1631862000000|2021-09-17 07:00:00|109.58|109.4|109.58|109.4|109.58|109.4|109.58|109.4|5740
1631862010000|2021-09-17 07:00:10|109.6|109.58|110.34|110.06|110.36|110.06|109.58|109.4|89586
1631862020000|2021-09-17 07:00:20|110.36|110.34|110.46|110.38|110.74|110.38|110.36|110.06|54332
1631862030000|2021-09-17 07:00:30|110.6|110.4|110.64|110.38|110.82|110.52|110.6|110.36|69769
1631862040000|2021-09-17 07:00:40|110.5|110.36|109.94|109.62|110.6|110.36|109.94|109.56|127656
1631862050000|2021-09-17 07:00:50|109.96|109.66|109.96|109.76|109.96|109.76|109.96|109.66|0
1631862060000|2021-09-17 07:01:00|110.06|109.82|110.28|110.08|110.3|110.08|109.98|109.72|3349
1631862070000|2021-09-17 07:01:10|110.44|110.14|110.5|110.34|110.6|110.44|110.44|110.14|53126
1631862080000|2021-09-17 07:01:20|110.48|110.32|110|109.76|110.48|110.32|110|109.7|6899
1631862090000|2021-09-17 07:01:30|110.02|109.82|110.24|110.08|110.24|110.1|110|109.82|8820
1631862100000|2021-09-17 07:01:40|110.34|110.02|110.24|110.04|110.48|110.16|110.24|110.02|5866
1631862110000|2021-09-17 07:01:50|110.22|110.02|110.22|110.08|110.38|110.08|110.22|110|2391
1631862120000|2021-09-17 07:02:00|110.32|110.06|110.46|110.24|110.48|110.28|110.3|110.06|6549
1631862130000|2021-09-17 07:02:10|110.56|110.28|110.46|110.3|110.56|110.36|110.46|110.28|13515
1631862140000|2021-09-17 07:02:20|110.56|110.32|110.7|110.52|110.9|110.52|110.54|110.32|7268
1631862150000|2021-09-17 07:02:30|110.8|110.54|110.84|110.6|110.9|110.66|110.68|110.48|7452
1631862160000|2021-09-17 07:02:40||110.62||110.6||110.62||110.6|896
1631862170000|2021-09-17 07:02:50|110.8|110.62|110.56|110.34|110.8|110.64|110.56|110.28|24884
1631862180000|2021-09-17 07:03:00|110.54|110.36|110.78|110.6|110.8|110.66|110.54|110.36|14236
1631862190000|2021-09-17 07:03:10|||||||||1354
1631862200000|2021-09-17 07:03:20|||||||||2540
1631862210000|2021-09-17 07:03:30|110.8|110.54|110.8|110.6|110.9|110.76|110.8|110.54|6703
1631862220000|2021-09-17 07:03:40|110.88|110.62|110.82|110.7|110.88|110.7|110.82|110.6|11856
1631862230000|2021-09-17 07:03:50|110.8|110.62|110.84|110.6|110.9|110.7|110.8|110.6|24985
1631862240000|2021-09-17 07:04:00|110.82|110.62|110.82|110.7|110.82|110.7|110.8|110.6|14500
1631862250000|2021-09-17 07:04:10|110.9||110.9||110.9||110.9||1413
1631862260000|2021-09-17 07:04:20|110.88|110.62|110.9|110.7|110.9|110.7|110.8|110.6|10735
1631862270000|2021-09-17 07:04:30|110.88|110.8|110.86|110.68|110.9|110.8|110.84|110.66|51668
1631862280000|2021-09-17 07:04:40|110.84|110.64|110.88|110.62|110.88|110.66|110.82|110.6|2000
1631862290000|2021-09-17 07:04:50|110.86|110.6|110.82|110.6|110.86|110.62|110.78|110.6|3590
1631862300000|2021-09-17 07:05:00|||||||||35
1631862310000|2021-09-17 07:05:10|110.78|110.58|110.84|110.66|110.9|110.66|110.68|110.56|34606
1631862320000|2021-09-17 07:05:20|||||||||4067
1631862330000|2021-09-17 07:05:30|110.82|110.8|110.76|110.62|110.82|110.8|110.76|110.62|51037
1631862340000|2021-09-17 07:05:40|110.7|110.64|110.82|110.64|110.9|110.64|110.68|110.62|15256
1631862350000|2021-09-17 07:05:50|110.8|110.62|110.56|110.46|110.8|110.62|110.56|110.4|26158
1631862360000|2021-09-17 07:06:00|110.54|110.4|110.64|110.46|110.66|110.46|110.52|110.28|11500
1631862370000|2021-09-17 07:06:10|110.7|110.48|110.86|110.58|110.9|110.58|110.64|110.48|2133
1631862380000|2021-09-17 07:06:20|110.84|110.56|110.58|110.4|110.84|110.56|110.58|110.38|3820
1631862390000|2021-09-17 07:06:30|110.6|110.44|110.58|110.44|110.6|110.46|110.58|110.44|6955
1631862400000|2021-09-17 07:06:40|110.56|110.42|110.44|110.28|110.56|110.42|110.42|110.22|3325
1631862420000|2021-09-17 07:07:00|110.54|110.3|110.58|110.38|110.6|110.38|110.42|110.3|2859
1631862430000|2021-09-17 07:07:10|110.6|110.4|110.6|110.42|110.6|110.42|110.58|110.4|0
1631862440000|2021-09-17 07:07:20|110.58|110.4|110.5|110.36|110.6|110.4|110.5|110.36|8719
1631862450000|2021-09-17 07:07:30|110.58|110.38|110.56|110.38|110.58|110.38|110.52|110.36|276
1631862460000|2021-09-17 07:07:40|110.58||110.48||110.58||110.48||1343
1631862470000|2021-09-17 07:07:50|110.46|110.36|110.48|110.36|110.6|110.42|110.38|110.34|11854
1631862480000|2021-09-17 07:08:00|110.46|110.38|110.5|110.38|110.5|110.38|110.46|110.38|1520
1631862490000|2021-09-17 07:08:10|110.48|110.36|110.5|110.42|110.5|110.42|110.46|110.36|9001
1631862500000|2021-09-17 07:08:20|110.58|110.44|110.74|110.62|110.84|110.64|110.58|110.44|30688
1631862510000|2021-09-17 07:08:30|110.8|110.68|110.86|110.7|110.86|110.72|110.74|110.68|483
1631862520000|2021-09-17 07:08:40|110.84||110.84||110.86||110.84||30
1631862530000|2021-09-17 07:08:50|110.86|110.72|110.9|110.74|110.9|110.74|110.86|110.72|500
1631862540000|2021-09-17 07:09:00|110.88||110.86||110.88||110.86||400
1631862560000|2021-09-17 07:09:20|||||||||2500
1631862570000|2021-09-17 07:09:30|110.84|110.68|110.98|110.86|110.98|110.86|110.82|110.68|41340
1631862580000|2021-09-17 07:09:40|110.96|110.88|110.96|110.86|111.12|111|110.94|110.86|59512
1631862590000|2021-09-17 07:09:50|110.94|110.82|111.12|111|111.16|111|110.9|110.78|18900
1631862600000|2021-09-17 07:10:00|111.1|110.98|111.1|111|111.12|111.02|111.02|110.96|18939
1631862610000|2021-09-17 07:10:10||111.02||111.02||111.02||111|0
1631862620000|2021-09-17 07:10:20|111.08|111|110.96|110.86|111.08|111|110.92|110.82|72547
1631862630000|2021-09-17 07:10:30|110.94|110.82|111.22|111.04|111.26|111.04|110.94|110.82|91069
1631862640000|2021-09-17 07:10:40|111.26|111.06|111.38|111.24|111.4|111.28|111.26|111.06|8334
1631862650000|2021-09-17 07:10:50|111.4|111.26|111.38|111.26|111.4|111.3|111.38|111.24|9141
1631862660000|2021-09-17 07:11:00|111.36|111.24|111.2|111.08|111.36|111.24|111.2|111.06|13935
1631862670000|2021-09-17 07:11:10|111.26|111.1|111.34|111.2|111.36|111.2|111.2|111.1|137
1631862680000|2021-09-17 07:11:20|||||||||158631
1631862690000|2021-09-17 07:11:30|111.38|111.22|111.32|111.2|111.38|111.24|111.32|111.18|285685
1631862710000|2021-09-17 07:11:50|111.3|111.18|111|110.92|111.3|111.18|111|110.92|21626
1631862720000|2021-09-17 07:12:00||110.94||110.92||110.94||110.92|6926
1631862730000|2021-09-17 07:12:10|110.8|110.9|111.04|110.92|111.1|111.02|110.8|110.78|133079
1631862740000|2021-09-17 07:12:20|111.02|110.9|110.98|110.84|111.02|110.92|110.98|110.84|21924
1631862750000|2021-09-17 07:12:30|||||||||60000
1631862760000|2021-09-17 07:12:40|110.96||110.94||110.96||110.94||271
1631862770000|2021-09-17 07:12:50|110.92|110.8|110.88|110.78|110.92|110.8|110.88|110.78|8806
1631862780000|2021-09-17 07:13:00|110.86|110.7|110.86|110.72|110.86|110.72|110.86|110.68|2941
1631862790000|2021-09-17 07:13:10|110.84|110.74|110.8|110.68|110.88|110.76|110.8|110.68|7482
1631862800000|2021-09-17 07:13:20|110.78|110.7|110.76|110.7|110.8|110.7|110.76|110.7|73186
1631862810000|2021-09-17 07:13:30|110.8|110.72|110.8|110.72|110.8|110.72|110.8|110.72|6767
1631862820000|2021-09-17 07:13:40||110.7||110.7||110.72||110.7|0
1631862830000|2021-09-17 07:13:50|||||||||6300
1631862840000|2021-09-17 07:14:00|110.78|110.72|110.78|110.7|110.78|110.72|110.76|110.7|2530
1631862850000|2021-09-17 07:14:10|110.76|110.72|110.8|110.72|110.8|110.72|110.74|110.68|1395
1631862880000|2021-09-17 07:14:40|110.78|110.68|110.88|110.8|110.94|110.8|110.78|110.68|13446
1631862890000|2021-09-17 07:14:50|110.94|110.78|110.94|110.82|110.96|110.82|110.82|110.74|7917
1631862900000|2021-09-17 07:15:00|110.92|110.8|110.76|110.7|110.92|110.8|110.76|110.7|3086
1631862910000|2021-09-17 07:15:10|110.78|110.72|110.86|110.72|110.88|110.76|110.76|110.72|1357
1631862930000|2021-09-17 07:15:30|110.84|110.7|110.78|110.7|110.84|110.7|110.78|110.7|911
1631862940000|2021-09-17 07:15:40|110.8|110.72|110.78|110.72|110.86|110.78|110.78|110.7|19679
1631862950000|2021-09-17 07:15:50|110.86|110.74|110.92|110.8|110.94|110.8|110.8|110.72|18097
1631862960000|2021-09-17 07:16:00|110.9|110.76|110.78|110.7|110.9|110.76|110.76|110.7|3184
1631862970000|2021-09-17 07:16:10|110.76|110.68|110.68|110.58|110.76|110.68|110.66|110.52|36807
1631862980000|2021-09-17 07:16:20|110.66|110.54|110.66|110.58|110.66|110.58|110.64|110.54|1112
1631862990000|2021-09-17 07:16:30||110.6||110.6||110.6||110.6|1145
1631863010000|2021-09-17 07:16:50|110.64|110.54|110.58|110.5|110.64|110.6|110.58|110.5|16961
1631863020000|2021-09-17 07:17:00|110.56|110.44|110.46|110.4|110.56|110.44|110.46|110.4|10532
1631863030000|2021-09-17 07:17:10|110.48|110.42|110.48|110.4|110.52|110.42|110.48|110.4|9409
1631863040000|2021-09-17 07:17:20|110.52|110.42|110.62|110.54|110.62|110.54|110.48|110.42|19517
1631863050000|2021-09-17 07:17:30|110.68|110.56|110.76|110.62|110.76|110.62|110.64|110.56|2874
1631863060000|2021-09-17 07:17:40|110.74|110.64|110.72|110.62|110.76|110.66|110.64|110.62|23584
1631863070000|2021-09-17 07:17:50|110.7|110.6|110.54|110.4|110.7|110.6|110.54|110.38|39876
1631863080000|2021-09-17 07:18:00||110.42||110.44||110.44||110.42|2600
1631863090000|2021-09-17 07:18:10|110.52|110.4|110.46|110.36|110.52|110.4|110.46|110.36|4000
1631863110000|2021-09-17 07:18:30|110.48|110.42|110.6|110.46|110.6|110.46|110.46|110.36|16885
1631863120000|2021-09-17 07:18:40|110.58|110.44|110.58|110.46|110.58|110.46|110.58|110.42|5499
1631863130000|2021-09-17 07:18:50|110.6|110.48|110.48|110.4|110.6|110.48|110.48|110.4|10986
1631863140000|2021-09-17 07:19:00|110.52|110.42|110.54|110.4|110.6|110.44|110.52|110.4|2001
1631863150000|2021-09-17 07:19:10|||||||||444
1631863160000|2021-09-17 07:19:20||110.42||110.42||110.42||110.42|306
1631863200000|2021-09-17 07:20:00||110.44||110.44||110.44||110.44|152
1631863240000|2021-09-17 07:20:40|110.52||110.52||110.52||110.52||4741
1631863250000|2021-09-17 07:20:50|110.5|110.42|110.52|110.46|110.52|110.46|110.46|110.4|15390
1631863260000|2021-09-17 07:21:00|110.54|110.44|110.6|110.48|110.6|110.48|110.54|110.44|5196
1631863270000|2021-09-17 07:21:10|110.64|110.5|110.64|110.52|110.66|110.56|110.64|110.5|3631
1631863280000|2021-09-17 07:21:20|110.66||110.64||110.66||110.64||0
1631863300000|2021-09-17 07:21:40|110.66||110.66||110.7||110.66||1346
1631863320000|2021-09-17 07:22:00|110.68|110.54|110.68|110.54|110.68|110.54|110.68|110.54|899
1631863330000|2021-09-17 07:22:10|||||||||9035
1631863340000|2021-09-17 07:22:20|||||||||943
1631863350000|2021-09-17 07:22:30|||||||||2489
1631863360000|2021-09-17 07:22:40|110.66||110.66||110.66||110.66||1065
1631863370000|2021-09-17 07:22:50|110.64|110.5|110.6|110.52|110.64|110.52|110.6|110.48|5859
1631863380000|2021-09-17 07:23:00|110.64|110.54|110.68|110.56|110.68|110.56|110.6|110.54|14184
1631863440000|2021-09-17 07:24:00|110.7|110.58|110.82|110.68|110.86|110.68|110.7|110.58|1505
1631863450000|2021-09-17 07:24:10|110.84|110.7|110.84|110.74|110.84|110.74|110.84|110.7|13118
1631863460000|2021-09-17 07:24:20|110.86|110.72|111.1|111|111.12|111|110.86|110.72|74461
1631863480000|2021-09-17 07:24:40|111.08||111.08||111.1||111.08||0
1631863490000|2021-09-17 07:24:50|||||||||4125
1631863500000|2021-09-17 07:25:00|111.1|111.06|111.26|111.2|111.3|111.2|111.08|111|32813
1631863510000|2021-09-17 07:25:10|111.3|111.22|111.22|111.14|111.34|111.24|111.18|111.1|38313
1631863520000|2021-09-17 07:25:20|111.2|111.16|111.36|111.24|111.38|111.24|111.2|111.12|11799
1631863530000|2021-09-17 07:25:30|111.34|111.26|111.5|111.38|111.5|111.44|111.28|111.22|52724
1631863540000|2021-09-17 07:25:40|111.48|111.4|111.48|111.4|111.48|111.4|111.46|111.38|18532
1631863550000|2021-09-17 07:25:50|111.46|111.38|111.42|111.36|111.46|111.38|111.36|111.3|43335
1631863560000|2021-09-17 07:26:00|111.4|111.34|111.42|111.32|111.42|111.36|111.36|111.3|9818
1631863570000|2021-09-17 07:26:10|111.44||111.44||111.44||111.44||0
1631863580000|2021-09-17 07:26:20|111.42|111.3|111.12|111|111.44|111.3|111.12|111|50578
1631863590000|2021-09-17 07:26:30||111.02||111||111.02||111|0
1631863600000|2021-09-17 07:26:40||111.02||111.02||111.02||111.02|0
1631863620000|2021-09-17 07:27:00|111.14|111.04|111.04|110.94|111.16|111.1|111.04|110.94|52864
1631863630000|2021-09-17 07:27:10|111||111||111||111||3617
1631863640000|2021-09-17 07:27:20|110.98|110.92|110.94|110.86|110.98|110.92|110.94|110.86|12094
1631863650000|2021-09-17 07:27:30|110.92|110.84|110.92|110.82|110.92|110.84|110.9|110.8|2725
1631863660000|2021-09-17 07:27:40|110.9|110.8|110.9|110.8|110.9|110.8|110.9|110.8|6457
1631863670000|2021-09-17 07:27:50||110.82||110.82||110.82||110.82|3335
1631863680000|2021-09-17 07:28:00|110.88|110.8|110.88|110.8|110.88|110.8|110.88|110.8|1949
1631863690000|2021-09-17 07:28:10|110.86|110.82|110.72|110.6|110.86|110.82|110.72|110.58|21479
1631863700000|2021-09-17 07:28:20|110.7|110.58|110.78|110.68|110.82|110.74|110.68|110.58|4014
1631863710000|2021-09-17 07:28:30|110.8|110.7|110.84|110.74|110.84|110.74|110.78|110.7|3786
1631863720000|2021-09-17 07:28:40|110.82|110.7|110.76|110.64|110.82|110.7|110.7|110.6|29408
1631863740000|2021-09-17 07:29:00|110.8|110.66|110.8|110.72|110.8|110.76|110.78|110.66|6029
1631863750000|2021-09-17 07:29:10|||||||||44903
1631863760000|2021-09-17 07:29:20|110.82|110.84|110.88|110.78|110.9|110.84|110.82|110.74|53460
1631863770000|2021-09-17 07:29:30|110.86|110.76|110.82|110.74|110.9|110.84|110.8|110.72|17265
1631863780000|2021-09-17 07:29:40|110.8|110.76|110.82|110.78|110.84|110.78|110.78|110.72|21846
1631863790000|2021-09-17 07:29:50|110.84|110.8|110.86|110.8|110.92|110.84|110.82|110.78|77302
1631863800000|2021-09-17 07:30:00|110.84|110.82|110.92|110.82|110.92|110.82|110.8|110.78|18434
1631863810000|2021-09-17 07:30:10|110.88|110.78|110.84|110.78|110.92|110.78|110.82|110.76|16472
1631863820000|2021-09-17 07:30:20|110.86|110.8|110.94|110.86|110.96|110.86|110.86|110.78|27926
1631863830000|2021-09-17 07:30:30|110.92|110.82|110.94|110.86|110.94|110.86|110.88|110.82|4482
1631863840000|2021-09-17 07:30:40|110.92|110.82|110.72|110.64|110.92|110.82|110.72|110.64|32783
1631863850000|2021-09-17 07:30:50|110.7|110.6|110.64|110.58|110.7|110.6|110.64|110.58|2000
1631863860000|2021-09-17 07:31:00|110.62|110.54|110.6|110.52|110.62|110.54|110.6|110.52|5222
1631863870000|2021-09-17 07:31:10|110.62|110.54|110.66|110.58|110.66|110.58|110.62|110.54|27621
1631863880000|2021-09-17 07:31:20|||||||||3000
1631863900000|2021-09-17 07:31:40|110.64|110.56|110.5|110.4|110.64|110.58|110.48|110.38|22674
1631863910000|2021-09-17 07:31:50|110.54|110.42|110.52|110.4|110.54|110.42|110.52|110.4|2000
1631863920000|2021-09-17 07:32:00|110.56|110.42|110.52|110.46|110.56|110.46|110.52|110.42|6991
1631863930000|2021-09-17 07:32:10|110.56|110.5|110.64|110.6|110.66|110.6|110.56|110.5|3504
1631863940000|2021-09-17 07:32:20|||||||||15000
1631863950000|2021-09-17 07:32:30|110.62|110.62|110.56|110.5|110.62|110.62|110.56|110.5|10434
1631863960000|2021-09-17 07:32:40|||||||||2000
1631863970000|2021-09-17 07:32:50|110.6|110.52|110.68|110.6|110.72|110.64|110.6|110.52|3008
1631863980000|2021-09-17 07:33:00|110.66|110.58|110.64|110.58|110.66|110.58|110.64|110.52|1434
1631863990000|2021-09-17 07:33:10|110.66|110.6|110.76|110.68|110.8|110.7|110.64|110.6|15525
1631864010000|2021-09-17 07:33:30|110.74|110.7|110.74|110.66|110.74|110.7|110.72|110.64|7631
1631864020000|2021-09-17 07:33:40|110.72|110.68|110.74|110.68|110.74|110.68|110.72|110.66|0
1631864030000|2021-09-17 07:33:50|110.72|110.66|110.72|110.64|110.72|110.66|110.72|110.64|8410
1631864040000|2021-09-17 07:34:00|110.7|110.6|110.74|110.68|110.78|110.68|110.68|110.6|6983
1631864050000|2021-09-17 07:34:10|110.76|110.7|110.9|110.86|110.96|110.88|110.76|110.7|81568
1631864060000|2021-09-17 07:34:20|110.92|110.84|110.94|110.88|110.94|110.88|110.88|110.84|34329
1631864070000|2021-09-17 07:34:30|110.92|110.86|110.98|110.9|110.98|110.9|110.92|110.84|13777
1631864080000|2021-09-17 07:34:40|111.02|110.92|110.98|110.9|111.02|110.94|110.98|110.9|18308
1631864090000|2021-09-17 07:34:50|110.96|110.86|110.88|110.82|110.96|110.86|110.86|110.82|23557
1631864100000|2021-09-17 07:35:00|110.92|110.84|110.92|110.82|110.92|110.84|110.92|110.82|0
1631864120000|2021-09-17 07:35:20|110.88|110.8|110.88|110.82|110.88|110.82|110.82|110.78|13809
1631864130000|2021-09-17 07:35:30|110.92|110.84|111|110.92|111.04|110.92|110.9|110.84|15222
1631864150000|2021-09-17 07:35:50|110.98|110.94|110.92|110.84|110.98|110.96|110.92|110.84|2057
1631864160000|2021-09-17 07:36:00|110.9|110.8|110.9|110.82|110.9|110.82|110.86|110.8|11143
1631864170000|2021-09-17 07:36:10|110.86||110.86||110.86||110.86||2000
1631864190000|2021-09-17 07:36:30|110.84|110.8|110.84|110.8|110.84|110.8|110.84|110.8|7288
1631864200000|2021-09-17 07:36:40|110.82|110.78|110.84|110.78|110.84|110.78|110.82|110.78|11782
1631864210000|2021-09-17 07:36:50|110.82||110.84||110.84||110.82||686
1631864220000|2021-09-17 07:37:00|110.82|110.76|110.76|110.7|110.82|110.76|110.76|110.7|3844
1631864230000|2021-09-17 07:37:10|110.74|110.68|110.64|110.56|110.74|110.68|110.64|110.56|8815
1631864240000|2021-09-17 07:37:20|110.62||110.62||110.62||110.62||4326
1631864250000|2021-09-17 07:37:30|110.6|110.54|110.58|110.52|110.6|110.56|110.58|110.52|2689
1631864260000|2021-09-17 07:37:40|||||||||904
1631864270000|2021-09-17 07:37:50|110.6|110.54|110.7|110.62|110.72|110.62|110.58|110.54|12456
1631864280000|2021-09-17 07:38:00|110.74|110.64|110.76|110.7|110.76|110.7|110.74|110.64|1241
1631864290000|2021-09-17 07:38:10|110.74|110.68|110.74|110.68|110.74|110.68|110.74|110.66|2279
1631864300000|2021-09-17 07:38:20|110.72|110.66|110.7|110.58|110.72|110.66|110.66|110.58|5353
1631864310000|2021-09-17 07:38:30|110.72|110.6|110.74|110.66|110.74|110.66|110.72|110.6|3500
1631864330000|2021-09-17 07:38:50|110.76|110.68|110.74|110.7|110.76|110.7|110.74|110.68|0
1631864340000|2021-09-17 07:39:00|110.72|110.66|110.68|110.64|110.72|110.68|110.68|110.58|5617
1631864350000|2021-09-17 07:39:10|110.72|110.66|110.76|110.68|110.76|110.68|110.72|110.66|4279
1631864360000|2021-09-17 07:39:20|110.78|110.7|110.96|110.84|110.98|110.86|110.78|110.7|15793
1631864380000|2021-09-17 07:39:40|110.94|110.86|110.9|110.8|110.94|110.88|110.86|110.8|10210
1631864400000|2021-09-17 07:40:00|110.88|110.78|110.84|110.78|110.88|110.78|110.84|110.78|8411
1631864420000|2021-09-17 07:40:20|110.82||110.84||110.84||110.82||141
1631864450000|2021-09-17 07:40:50|||||||||4
1631864460000|2021-09-17 07:41:00|110.82|110.72|110.82|110.76|110.82|110.76|110.82|110.72|7334
1631864470000|2021-09-17 07:41:10|110.8|110.72|110.82|110.72|110.82|110.72|110.8|110.72|2000
1631864530000|2021-09-17 07:42:10|110.8|110.74|110.78|110.72|110.82|110.74|110.78|110.72|915
1631864540000|2021-09-17 07:42:20|||||||||4480
1631864550000|2021-09-17 07:42:30|||||||||2000
1631864560000|2021-09-17 07:42:40|110.8|110.74|110.78|110.74|110.8|110.74|110.78|110.74|533
1631864570000|2021-09-17 07:42:50||110.72||110.72||110.72||110.72|6000
1631864580000|2021-09-17 07:43:00||110.74||110.74||110.74||110.72|2989
1631864600000|2021-09-17 07:43:20||110.72||110.74||110.74||110.72|10907
1631864610000|2021-09-17 07:43:30|||||||||128
1631864620000|2021-09-17 07:43:40|110.76|110.72|110.78|110.74|110.78|110.74|110.76|110.72|2000
1631864650000|2021-09-17 07:44:10|||||||||4482
1631864670000|2021-09-17 07:44:30|110.8|110.76|110.82|110.76|110.84|110.78|110.78|110.76|29720
1631864680000|2021-09-17 07:44:40|110.8|110.74|110.66|110.58|110.8|110.74|110.66|110.58|24502
1631864690000|2021-09-17 07:44:50|110.68|110.6|110.66|110.62|110.7|110.62|110.66|110.6|7699
1631864700000|2021-09-17 07:45:00|110.64|110.6|110.64|110.58|110.64|110.6|110.64|110.58|3000
1631864710000|2021-09-17 07:45:10|||||||||1158
1631864720000|2021-09-17 07:45:20|110.62|110.56|110.64|110.56|110.64|110.6|110.6|110.5|15385
1631864730000|2021-09-17 07:45:30|110.62|110.54|110.62|110.54|110.62|110.54|110.62|110.54|0
1631864740000|2021-09-17 07:45:40|||||||||10000
1631864750000|2021-09-17 07:45:50|110.6|110.56|110.5|110.48|110.6|110.56|110.5|110.46|8880
1631864760000|2021-09-17 07:46:00|110.52|110.46|110.5|110.46|110.52|110.46|110.5|110.46|3843
1631864790000|2021-09-17 07:46:30|110.52|110.48|110.46|110.42|110.52|110.48|110.46|110.42|1512
1631864800000|2021-09-17 07:46:40|110.48|110.44|110.52|110.5|110.52|110.5|110.48|110.44|6865
1631864810000|2021-09-17 07:46:50|110.5|110.46|110.46|110.4|110.5|110.46|110.44|110.4|5004
1631864820000|2021-09-17 07:47:00|110.48|110.42|110.54|110.46|110.56|110.52|110.44|110.4|19978
1631864830000|2021-09-17 07:47:10|110.52|110.44|110.5|110.42|110.52|110.44|110.5|110.42|0
1631864850000|2021-09-17 07:47:30|110.48||110.48||110.48||110.48||0
1631864860000|2021-09-17 07:47:40|110.5|110.44|110.5|110.42|110.5|110.44|110.48|110.42|27178
1631864870000|2021-09-17 07:47:50|110.48||110.46||110.48||110.46||51
1631864880000|2021-09-17 07:48:00|110.48|110.4|110.5|110.44|110.54|110.48|110.44|110.4|19552
1631864890000|2021-09-17 07:48:10|110.52|110.46|110.62|110.58|110.62|110.6|110.52|110.46|13978
1631864900000|2021-09-17 07:48:20|110.6|110.56|110.56|110.48|110.62|110.58|110.56|110.48|5308
1631864910000|2021-09-17 07:48:30|110.54|110.5|110.52|110.48|110.56|110.5|110.52|110.48|50
1631864920000|2021-09-17 07:48:40|110.5|110.46|110.56|110.5|110.62|110.54|110.5|110.44|15276
1631864930000|2021-09-17 07:48:50||110.52||110.52||110.52||110.52|41
1631864940000|2021-09-17 07:49:00|110.58|110.48|110.52|110.46|110.58|110.5|110.52|110.46|4028
1631864950000|2021-09-17 07:49:10|110.5|110.44|110.44|110.4|110.5|110.44|110.44|110.4|3687
1631864960000|2021-09-17 07:49:20|110.48|110.42|110.48|110.4|110.48|110.42|110.48|110.4|6745
1631864970000|2021-09-17 07:49:30|110.46|110.38|110.38|110.3|110.46|110.38|110.38|110.3|8421
1631864980000|2021-09-17 07:49:40|110.36|110.32|110.34|110.3|110.36|110.32|110.34|110.3|111
1631865000000|2021-09-17 07:50:00|110.36|110.32|110.5|110.46|110.52|110.48|110.36|110.32|24937
1631865010000|2021-09-17 07:50:10|110.48|110.44|110.46|110.4|110.48|110.44|110.44|110.4|6246
1631865020000|2021-09-17 07:50:20|110.44|110.42|110.44|110.4|110.46|110.42|110.42|110.36|1978
1631865030000|2021-09-17 07:50:30|110.46|110.42|110.48|110.4|110.54|110.48|110.46|110.4|11984
1631865040000|2021-09-17 07:50:40|110.5|110.42|110.52|110.44|110.52|110.44|110.5|110.42|0
1631865050000|2021-09-17 07:50:50|110.56|110.46|110.52|110.44|110.56|110.5|110.46|110.4|11925
1631865060000|2021-09-17 07:51:00|110.5|110.46|110.56|110.48|110.56|110.48|110.48|110.46|0
1631865070000|2021-09-17 07:51:10|110.52|110.5|110.56|110.5|110.6|110.52|110.52|110.48|495
1631865080000|2021-09-17 07:51:20||110.52||110.48||110.52||110.48|0
1631865090000|2021-09-17 07:51:30||110.5||110.5||110.52||110.5|0
1631865100000|2021-09-17 07:51:40|110.6|110.52|110.64|110.56|110.66|110.6|110.6|110.52|7942
1631865110000|2021-09-17 07:51:50|110.62|110.54|110.62|110.56|110.66|110.6|110.58|110.54|6365
1631865120000|2021-09-17 07:52:00|110.6||110.66||110.66||110.6||3395
1631865130000|2021-09-17 07:52:10|110.62|110.58|110.66|110.58|110.66|110.58|110.62|110.56|205
1631865140000|2021-09-17 07:52:20|110.64|110.56|110.58|110.5|110.64|110.56|110.56|110.5|6524
1631865150000|2021-09-17 07:52:30|110.56||110.54||110.56||110.54||0
1631865160000|2021-09-17 07:52:40|110.56|110.52|110.58|110.52|110.6|110.54|110.54|110.52|124
1631865170000|2021-09-17 07:52:50|110.6|110.54|110.62|110.6|110.64|110.6|110.58|110.52|7282
1631865180000|2021-09-17 07:53:00|110.66|110.62|110.7|110.62|110.72|110.66|110.66|110.62|389
1631865190000|2021-09-17 07:53:10|110.72|110.64|110.78|110.74|110.78|110.74|110.72|110.64|4371
1631865200000|2021-09-17 07:53:20|110.76|110.72|110.72|110.68|110.76|110.72|110.72|110.68|787
1631865210000|2021-09-17 07:53:30|110.7|110.64|110.64|110.6|110.7|110.64|110.64|110.6|535
1631865220000|2021-09-17 07:53:40|110.66|110.62|110.66|110.62|110.66|110.62|110.64|110.62|0
1631865230000|2021-09-17 07:53:50|110.64|110.6|110.64|110.58|110.64|110.6|110.6|110.58|36100
1631865240000|2021-09-17 07:54:00|110.62|110.56|110.6|110.54|110.62|110.56|110.58|110.52|3227
1631865250000|2021-09-17 07:54:10|110.62|110.56|110.62|110.56|110.62|110.56|110.6|110.56|0
1631865270000|2021-09-17 07:54:30|110.64|110.58|110.72|110.66|110.74|110.68|110.64|110.58|10541
1631865280000|2021-09-17 07:54:40|110.74|110.68|110.74|110.68|110.74|110.68|110.74|110.66|966
1631865290000|2021-09-17 07:54:50|||||||||35
1631865300000|2021-09-17 07:55:00|110.72|110.7|110.72|110.64|110.74|110.7|110.68|110.64|5629
1631865310000|2021-09-17 07:55:10|110.74|110.66|110.76|110.72|110.78|110.74|110.72|110.66|12997
1631865320000|2021-09-17 07:55:20|110.78|110.74|110.84|110.78|110.86|110.8|110.78|110.74|19815
1631865330000|2021-09-17 07:55:30|110.82|110.76|110.76|110.7|110.82|110.76|110.72|110.7|12382
1631865340000|2021-09-17 07:55:40|110.78|110.72|110.8|110.74|110.8|110.74|110.78|110.72|0
1631865350000|2021-09-17 07:55:50||110.76||110.76||110.76||110.76|0
1631865360000|2021-09-17 07:56:00|110.78|110.74|110.84|110.8|110.84|110.8|110.78|110.74|29442
1631865370000|2021-09-17 07:56:10|110.82|110.76|110.84|110.78|110.84|110.78|110.8|110.76|4913
1631865390000|2021-09-17 07:56:30|110.86|110.76|110.78|110.74|110.86|110.76|110.78|110.74|4202
1631865400000|2021-09-17 07:56:40|110.8|110.76|110.82|110.76|110.84|110.8|110.8|110.74|5500
1631865410000|2021-09-17 07:56:50|110.8|110.74|110.74|110.66|110.8|110.74|110.74|110.66|3332
1631865420000|2021-09-17 07:57:00|110.72|110.64|110.62|110.56|110.72|110.64|110.62|110.56|0
1631865430000|2021-09-17 07:57:10|110.6|110.54|110.54|110.5|110.6|110.54|110.52|110.5|8435
1631865440000|2021-09-17 07:57:20|110.56|110.52|110.56|110.52|110.58|110.54|110.54|110.5|15019
1631865450000|2021-09-17 07:57:30|110.58|110.54|110.7|110.62|110.74|110.64|110.58|110.54|12167
1631865460000|2021-09-17 07:57:40|110.68||110.66||110.68||110.66||0
1631865470000|2021-09-17 07:57:50|110.68|110.64|110.74|110.66|110.74|110.66|110.68|110.64|3688
1631865480000|2021-09-17 07:58:00|110.76|110.68|110.86|110.8|110.88|110.8|110.76|110.68|36730
1631865490000|2021-09-17 07:58:10|110.88|110.82|110.78|110.72|110.88|110.84|110.76|110.7|21961
1631865500000|2021-09-17 07:58:20|110.82|110.74|110.8|110.76|110.82|110.78|110.8|110.74|13548
1631865510000|2021-09-17 07:58:30|110.78|110.74|110.78|110.74|110.8|110.74|110.78|110.74|7491
1631865520000|2021-09-17 07:58:40|110.76|110.7|110.76|110.7|110.78|110.74|110.76|110.7|35080
1631865530000|2021-09-17 07:58:50|||||||||3300
1631865540000|2021-09-17 07:59:00|110.78|110.72|110.72|110.68|110.78|110.74|110.72|110.68|16572
1631865550000|2021-09-17 07:59:10|110.74|110.7|110.78|110.7|110.8|110.74|110.74|110.7|5668
1631865560000|2021-09-17 07:59:20||110.68||110.7||110.7||110.68|11385
1631865570000|2021-09-17 07:59:30|110.76|110.72|110.74|110.68|110.76|110.72|110.74|110.68|16988
1631865580000|2021-09-17 07:59:40|110.76|110.7|110.72|110.68|110.76|110.7|110.72|110.68|36714
1631865590000|2021-09-17 07:59:50|110.74|110.7|110.8|110.76|110.82|110.76|110.74|110.7|6500
1631865600000|2021-09-17 08:00:00|110.82|110.78|110.96|110.88|110.96|110.88|110.82|110.74|13031
1631865610000|2021-09-17 08:00:10|110.94|110.9|110.94|110.88|110.96|110.9|110.92|110.84|883
1631865630000|2021-09-17 08:00:30|110.96|110.9|110.96|110.9|110.96|110.9|110.96|110.9|120
1631865640000|2021-09-17 08:00:40|110.98|110.92|110.86|110.82|111|110.94|110.86|110.82|16075
1631865650000|2021-09-17 08:00:50|110.88|110.84|110.88|110.82|110.9|110.84|110.88|110.82|698
1631865660000|2021-09-17 08:01:00||110.84||110.82||110.84||110.82|1372
1631865670000|2021-09-17 08:01:10|110.86|110.8|110.84|110.82|110.86|110.84|110.84|110.8|7411
1631865690000|2021-09-17 08:01:30|110.82|110.8|110.84|110.78|110.84|110.8|110.82|110.76|2212
1631865700000|2021-09-17 08:01:40|110.86|110.8|110.92|110.86|110.92|110.86|110.86|110.8|9138
1631865710000|2021-09-17 08:01:50|110.96|110.88|111.04|111|111.06|111|110.96|110.88|8808
1631865720000|2021-09-17 08:02:00|111.02|111.02|111.16|111.1|111.16|111.1|111.02|111.02|33409
1631865740000|2021-09-17 08:02:20|111.18|111.12|111.18|111.12|111.2|111.16|111.16|111.1|27145
1631865750000|2021-09-17 08:02:30|111.16|111.14|111.18|111.12|111.18|111.14|111.16|111.1|6017
1631865760000|2021-09-17 08:02:40|||||||||2000
1631865770000|2021-09-17 08:02:50|111.2|111.14|111.2|111.16|111.22|111.16|111.2|111.14|13714
1631865780000|2021-09-17 08:03:00|111.22|111.18|111.26|111.2|111.28|111.2|111.22|111.18|3175
1631865790000|2021-09-17 08:03:10|111.28|111.22|111.28|111.22|111.28|111.22|111.26|111.22|0
1631865800000|2021-09-17 08:03:20||111.24||111.24||111.24||111.24|257
1631865810000|2021-09-17 08:03:30|111.3|111.26|111.3|111.26|111.3|111.26|111.3|111.26|520
1631865820000|2021-09-17 08:03:40|||||||||4467
1631865830000|2021-09-17 08:03:50|111.28|111.24|111.28|111.26|111.28|111.26|111.28|111.24|12742
1631865840000|2021-09-17 08:04:00|111.3|111.28|111.42|111.36|111.44|111.36|111.3|111.26|3458
1631865850000|2021-09-17 08:04:10|111.46||111.44||111.46||111.44||0
1631865860000|2021-09-17 08:04:20|111.46|111.38|111.48|111.4|111.5|111.4|111.46|111.38|0
1631865870000|2021-09-17 08:04:30|111.5|111.42|111.48|111.44|111.5|111.44|111.46|111.4|0
1631865880000|2021-09-17 08:04:40|111.46|111.42|111.48|111.44|111.5|111.44|111.44|111.42|11007
1631865890000|2021-09-17 08:04:50|111.5|111.46|111.5|111.46|111.5|111.48|111.5|111.46|1754
1631865900000|2021-09-17 08:05:00|||||||||29519
1631865910000|2021-09-17 08:05:10|111.48|111.44|111.44|111.4|111.48|111.44|111.44|111.4|10415
1631865920000|2021-09-17 08:05:20|111.46|111.42|111.46|111.4|111.5|111.46|111.44|111.4|26198
1631865930000|2021-09-17 08:05:30|111.44|111.42|111.44|111.4|111.44|111.42|111.44|111.4|2801
1631865940000|2021-09-17 08:05:40|111.42|111.38|111.4|111.36|111.42|111.38|111.4|111.36|10420
1631865950000|2021-09-17 08:05:50|111.42|111.38|111.46|111.42|111.46|111.42|111.38|111.38|264091
1631865960000|2021-09-17 08:06:00|111.44|111.4|111.6|111.54|111.6|111.56|111.4|111.38|155050
1631865970000|2021-09-17 08:06:10|111.58|111.52|111.58|111.54|111.66|111.58|111.56|111.52|43505
1631865980000|2021-09-17 08:06:20|111.62|111.52|111.58|111.54|111.62|111.54|111.56|111.52|17603
1631865990000|2021-09-17 08:06:30|111.6|111.56|111.64|111.58|111.64|111.58|111.6|111.56|19199
1631866000000|2021-09-17 08:06:40|111.62|111.6|111.66|111.62|111.66|111.62|111.62|111.6|9092
1631866010000|2021-09-17 08:06:50|111.7|111.64|111.76|111.72|111.8|111.74|111.66|111.62|36930
1631866020000|2021-09-17 08:07:00|111.74|111.7|111.72|111.66|111.74|111.7|111.7|111.66|48561
1631866050000|2021-09-17 08:07:30|111.74|111.68|111.72|111.66|111.78|111.74|111.72|111.66|6342
1631866060000|2021-09-17 08:07:40|111.74|111.68|111.76|111.7|111.76|111.7|111.74|111.68|4958
1631866070000|2021-09-17 08:07:50|111.74|111.66|111.72|111.66|111.74|111.66|111.72|111.66|0
1631866080000|2021-09-17 08:08:00|111.7|111.62|111.74|111.68|111.78|111.74|111.66|111.62|15892
1631866090000|2021-09-17 08:08:10|111.76||111.76||111.76||111.76||3
1631866100000|2021-09-17 08:08:20|111.78|111.7|111.74|111.68|111.78|111.72|111.74|111.68|0
1631866120000|2021-09-17 08:08:40|111.78|111.7|111.74|111.72|111.8|111.78|111.74|111.66|20813
1631866130000|2021-09-17 08:08:50|111.8|111.74|111.78|111.72|111.8|111.74|111.78|111.72|5380
1631866140000|2021-09-17 08:09:00|||||||||974
1631866160000|2021-09-17 08:09:20|111.8||111.8||111.8||111.78||0
1631866170000|2021-09-17 08:09:30|111.78|111.76|111.78|111.76|111.78|111.76|111.78|111.76|28231
1631866180000|2021-09-17 08:09:40|||||||||1500
1631866190000|2021-09-17 08:09:50|111.76|111.72|111.76|111.68|111.76|111.74|111.74|111.68|29286
1631866230000|2021-09-17 08:10:30|111.78|111.7|111.86|111.8|111.88|111.84|111.78|111.7|43789
1631866240000|2021-09-17 08:10:40|111.88||111.84||111.88||111.84||0
1631866250000|2021-09-17 08:10:50|111.82|111.78|111.84|111.78|111.84|111.78|111.82|111.76|4781
1631866260000|2021-09-17 08:11:00|111.82|111.76|111.72|111.66|111.82|111.76|111.72|111.66|67016
1631866270000|2021-09-17 08:11:10|111.7|111.64|111.64|111.58|111.7|111.64|111.64|111.58|44465
1631866280000|2021-09-17 08:11:20|111.62|111.56|111.54|111.48|111.62|111.56|111.54|111.48|7277
1631866290000|2021-09-17 08:11:30|111.52|111.46|111.6|111.56|111.62|111.56|111.5|111.44|20826
1631866300000|2021-09-17 08:11:40|111.62|111.58|111.64|111.58|111.64|111.58|111.62|111.58|9989
1631866320000|2021-09-17 08:12:00|111.62|111.56|111.58|111.54|111.64|111.56|111.58|111.54|1996
1631866330000|2021-09-17 08:12:10|111.56|111.52|111.56|111.46|111.56|111.52|111.56|111.44|6976
1631866340000|2021-09-17 08:12:20|111.54|111.48|111.52|111.46|111.54|111.48|111.52|111.44|0
1631866350000|2021-09-17 08:12:30|111.56|111.48|111.62|111.56|111.62|111.56|111.56|111.48|2590
1631866360000|2021-09-17 08:12:40||111.58||111.58||111.58||111.58|0
1631866370000|2021-09-17 08:12:50|111.68|111.6|111.72|111.64|111.72|111.64|111.66|111.58|0
1631866380000|2021-09-17 08:13:00||111.62||111.62||111.62||111.62|0
1631866390000|2021-09-17 08:13:10||111.64||111.64||111.64||111.64|324
1631866430000|2021-09-17 08:13:50|||||||||2714
1631866440000|2021-09-17 08:14:00|111.7|111.62|111.6|111.58|111.7|111.62|111.6|111.5|4375
1631866450000|2021-09-17 08:14:10|111.62|111.54|111.66|111.6|111.68|111.62|111.6|111.52|6041
1631866460000|2021-09-17 08:14:20|111.68||111.68||111.68||111.68||2132
1631866470000|2021-09-17 08:14:30|111.66|111.62|111.68|111.6|111.68|111.62|111.66|111.6|434
1631866480000|2021-09-17 08:14:40|111.66|111.62|111.68|111.6|111.68|111.62|111.66|111.6|8365
1631866490000|2021-09-17 08:14:50|111.66|111.58|111.6|111.52|111.66|111.58|111.58|111.52|5025
1631866500000|2021-09-17 08:15:00|111.64|111.54|111.72|111.66|111.72|111.68|111.54|111.48|34217
1631866510000|2021-09-17 08:15:10|111.7|111.68|111.7|111.66|111.72|111.68|111.7|111.66|18416
1631866520000|2021-09-17 08:15:20|111.68||111.68||111.68||111.68||0
1631866530000|2021-09-17 08:15:30|111.66|111.64|111.72|111.66|111.72|111.66|111.66|111.64|22261
1631866540000|2021-09-17 08:15:40|111.7|111.64|111.66|111.62|111.7|111.64|111.66|111.62|10648
1631866560000|2021-09-17 08:16:00|111.68||111.66||111.68||111.66||450
1631866570000|2021-09-17 08:16:10|111.68|111.64|111.66|111.6|111.68|111.64|111.64|111.6|11900
1631866580000|2021-09-17 08:16:20|111.64|111.58|111.6|111.56|111.64|111.58|111.58|111.54|10141
1631866590000|2021-09-17 08:16:30|111.64|111.58|111.66|111.56|111.66|111.6|111.62|111.56|2189
1631866610000|2021-09-17 08:16:50|111.64|111.58|111.64|111.6|111.66|111.6|111.58|111.54|17602
1631866620000|2021-09-17 08:17:00||111.58||111.58||111.58||111.58|12
1631866630000|2021-09-17 08:17:10|111.62|111.6|111.62|111.54|111.62|111.6|111.62|111.54|1000
1631866640000|2021-09-17 08:17:20|111.6|111.5|111.54|111.46|111.6|111.5|111.54|111.44|4193
1631866650000|2021-09-17 08:17:30|111.52|111.44|111.5|111.44|111.52|111.44|111.5|111.44|0
1631866660000|2021-09-17 08:17:40|111.52|111.46|111.5|111.44|111.56|111.52|111.5|111.44|8383
1631866670000|2021-09-17 08:17:50|||||||||1000
1631866680000|2021-09-17 08:18:00|111.44|111.4|111.42|111.36|111.44|111.4|111.42|111.36|3438
1631866690000|2021-09-17 08:18:10|111.44|111.38|111.38|111.34|111.48|111.42|111.36|111.34|7217
1631866700000|2021-09-17 08:18:20|111.4|111.32|111.36|111.32|111.4|111.32|111.34|111.32|17575
1631866710000|2021-09-17 08:18:30|||||||||1967
1631866730000|2021-09-17 08:18:50|111.38|111.34|111.44|111.4|111.44|111.4|111.38|111.34|4646
1631866740000|2021-09-17 08:19:00|111.42|111.38|111.42|111.38|111.44|111.38|111.4|111.36|6388
1631866750000|2021-09-17 08:19:10|111.44|111.4|111.44|111.42|111.46|111.44|111.44|111.4|7636
1631866760000|2021-09-17 08:19:20|111.42|111.4|111.44|111.4|111.44|111.4|111.42|111.38|24366
1631866770000|2021-09-17 08:19:30||111.42||111.4||111.42||111.4|0
1631866780000|2021-09-17 08:19:40|||||||||9320
1631866800000|2021-09-17 08:20:00|111.42|111.38|111.42|111.38|111.42|111.4|111.38|111.34|21229
1631866810000|2021-09-17 08:20:10|111.44|111.4|111.54|111.48|111.54|111.48|111.44|111.4|3289
1631866820000|2021-09-17 08:20:20|111.58|111.5|111.54|111.48|111.58|111.52|111.54|111.48|0
1631866840000|2021-09-17 08:20:40|111.52||111.52||111.52||111.52||45
1631866850000|2021-09-17 08:20:50|111.54|111.5|111.58|111.52|111.6|111.54|111.54|111.48|497
1631866870000|2021-09-17 08:21:10|111.56|111.54|111.58|111.54|111.58|111.54|111.54|111.48|18298
1631866880000|2021-09-17 08:21:20|111.6||111.58||111.6||111.58||1198
1631866890000|2021-09-17 08:21:30|111.56|111.52|111.54|111.5|111.56|111.52|111.52|111.48|13222
1631866900000|2021-09-17 08:21:40|111.52|111.48|111.52|111.48|111.52|111.48|111.5|111.46|8412
1631866910000|2021-09-17 08:21:50|111.5|111.46|111.52|111.44|111.54|111.48|111.44|111.38|27094
1631866920000|2021-09-17 08:22:00|||||||||2881
1631866930000|2021-09-17 08:22:10|111.54|111.46|111.52|111.46|111.58|111.52|111.52|111.46|23471
1631866940000|2021-09-17 08:22:20|111.5|111.44|111.62|111.54|111.62|111.58|111.48|111.44|27402
1631866950000|2021-09-17 08:22:30|111.64|111.56|111.6|111.54|111.64|111.58|111.52|111.5|6962
1631866960000|2021-09-17 08:22:40|111.58|111.5|111.56|111.5|111.58|111.5|111.56|111.5|40020
1631866980000|2021-09-17 08:23:00|111.58|111.52|111.54|111.5|111.58|111.52|111.54|111.5|4850
1631866990000|2021-09-17 08:23:10|||||||||2500
1631867000000|2021-09-17 08:23:20|111.52|111.46|111.52|111.5|111.52|111.5|111.52|111.46|40653
1631867010000|2021-09-17 08:23:30|111.54|111.52|111.42|111.36|111.54|111.52|111.42|111.36|5920
1631867020000|2021-09-17 08:23:40|111.44|111.38|111.42|111.38|111.44|111.38|111.42|111.38|0
1631867030000|2021-09-17 08:23:50|111.4||111.4||111.42||111.4||4197
1631867040000|2021-09-17 08:24:00|111.38|111.34|111.44|111.4|111.44|111.42|111.36|111.32|4220
1631867050000|2021-09-17 08:24:10|111.4|111.38|111.44|111.42|111.5|111.42|111.4|111.38|15864
1631867060000|2021-09-17 08:24:20|111.46|111.38|111.44|111.38|111.46|111.38|111.38|111.34|4480
1631867070000|2021-09-17 08:24:30|||||||||1775
1631867080000|2021-09-17 08:24:40|111.46|111.4|111.44|111.4|111.46|111.42|111.44|111.4|3697
1631867100000|2021-09-17 08:25:00|111.42|111.38|111.42|111.4|111.42|111.4|111.4|111.38|10135
1631867110000|2021-09-17 08:25:10||111.38||111.4||111.4||111.38|0
1631867120000|2021-09-17 08:25:20|111.4|111.38|111.42|111.38|111.42|111.38|111.4|111.38|1542
1631867130000|2021-09-17 08:25:30|111.4|111.36|111.36|111.32|111.4|111.38|111.36|111.32|10287
1631867140000|2021-09-17 08:25:40|||||||||650
1631867150000|2021-09-17 08:25:50|111.34|111.3|111.28|111.22|111.38|111.34|111.28|111.22|15067
1631867160000|2021-09-17 08:26:00|111.26|111.24|111.28|111.24|111.28|111.24|111.26|111.24|0
1631867170000|2021-09-17 08:26:10|111.26|111.22|111.3|111.26|111.3|111.26|111.22|111.18|3713
1631867180000|2021-09-17 08:26:20|111.32|111.28|111.3|111.24|111.32|111.3|111.28|111.24|7369
1631867190000|2021-09-17 08:26:30|111.32|111.26|111.32|111.28|111.32|111.3|111.32|111.26|2359
1631867200000|2021-09-17 08:26:40|111.3|111.26|111.28|111.24|111.3|111.26|111.26|111.18|2318
1631867210000|2021-09-17 08:26:50|111.26|111.22|111.26|111.2|111.26|111.22|111.26|111.2|0
1631867220000|2021-09-17 08:27:00|111.22|111.18|111.22|111.18|111.22|111.18|111.2|111.16|3728
1631867230000|2021-09-17 08:27:10||111.16||111.18||111.18||111.16|0
1631867240000|2021-09-17 08:27:20||111.16||111.16||111.18||111.16|0
1631867250000|2021-09-17 08:27:30|111.2|111.14|111.18|111.12|111.2|111.14|111.14|111.1|19817
1631867260000|2021-09-17 08:27:40|111.16||111.18||111.18||111.16||150
1631867270000|2021-09-17 08:27:50|||||||||750
1631867280000|2021-09-17 08:28:00|111.16|111.14|111.16|111.14|111.16|111.14|111.14|111.12|4952
1631867290000|2021-09-17 08:28:10||111.1||111.12||111.14||111.1|1280
1631867300000|2021-09-17 08:28:20|||||||||4505
1631867320000|2021-09-17 08:28:40|111.14|111.1|111.16|111.12|111.16|111.12|111.14|111.1|4728
1631867330000|2021-09-17 08:28:50||111.14||111.1||111.14||111.1|0
1631867340000|2021-09-17 08:29:00||111.12||111.1||111.12||111.1|2000
1631867350000|2021-09-17 08:29:10|111.14||111.14||111.14||111.14||0
1631867370000|2021-09-17 08:29:30|111.16|111.12|111.16|111.12|111.16|111.14|111.16|111.12|8380
1631867380000|2021-09-17 08:29:40||111.1||111.12||111.12||111.1|0
1631867390000|2021-09-17 08:29:50||111.14||111.12||111.14||111.12|20
1631867400000|2021-09-17 08:30:00|111.14|111.1|111.08|111.02|111.14|111.12|111.08|111.02|11981
1631867410000|2021-09-17 08:30:10|111.06|111|111|110.96|111.08|111.02|111|110.96|10431
1631867420000|2021-09-17 08:30:20|110.98|110.98|111.02|110.98|111.02|110.98|110.98|110.96|4441
1631867430000|2021-09-17 08:30:30||110.96||110.98||110.98||110.96|298
1631867440000|2021-09-17 08:30:40|111|110.96|111.02|110.98|111.02|110.98|111|110.96|149
1631867450000|2021-09-17 08:30:50|111|110.96|111.02|110.98|111.02|110.98|111|110.96|0
1631867460000|2021-09-17 08:31:00|111.06|111|111.14|111.08|111.16|111.08|111.06|111|7763
1631867470000|2021-09-17 08:31:10|111.16|111.1|111.16|111.08|111.16|111.1|111.16|111.08|0
1631867480000|2021-09-17 08:31:20||111.1||111.1||111.1||111.1|4687
1631867490000|2021-09-17 08:31:30|111.14|111.08|111.04|110.98|111.14|111.08|111|110.96|438
1631867500000|2021-09-17 08:31:40|111.02|111|111.02|110.96|111.02|111|111.02|110.96|1132
1631867510000|2021-09-17 08:31:50||110.98||110.96||110.98||110.96|0
1631867520000|2021-09-17 08:32:00|111|110.98|111|110.96|111|110.98|111|110.96|20
1631867530000|2021-09-17 08:32:10|110.98|110.94|111.08|111.02|111.14|111.1|110.96|110.94|17466
1631867540000|2021-09-17 08:32:20|111.06|111|111.04|110.98|111.08|111.02|111.02|110.98|6783
1631867560000|2021-09-17 08:32:40|||||||||7677
1631867570000|2021-09-17 08:32:50|111.06|111|111.04|110.98|111.1|111.04|111.04|110.98|5053
1631867580000|2021-09-17 08:33:00||111||110.98||111||110.98|0
1631867600000|2021-09-17 08:33:20|111.02||111.04||111.04||111.02||0
1631867610000|2021-09-17 08:33:30||111||111||111||111|20133
1631867620000|2021-09-17 08:33:40|111.08|111.02|111.04|110.98|111.1|111.06|111.04|110.98|5619
1631867640000|2021-09-17 08:34:00|111.02|110.96|111|110.96|111.02|110.96|111|110.94|0
1631867650000|2021-09-17 08:34:10|111.04|110.98|111|110.96|111.04|110.98|111|110.96|0
1631867680000|2021-09-17 08:34:40|110.98|110.94|110.96|110.92|110.98|110.96|110.96|110.92|1509
1631867690000|2021-09-17 08:34:50|110.98|110.94|111.02|110.96|111.02|110.96|110.98|110.92|0
1631867700000|2021-09-17 08:35:00|111|110.94|111|110.94|111|110.94|111|110.94|0
1631867710000|2021-09-17 08:35:10|111.02||111.02||111.02||111.02||60
1631867720000|2021-09-17 08:35:20|111||111.02||111.02||111||0
1631867730000|2021-09-17 08:35:30|111||111.02||111.02||111||0
1631867740000|2021-09-17 08:35:40|111||111||111||111||0
1631867750000|2021-09-17 08:35:50|||||||||11
1631867760000|2021-09-17 08:36:00|110.98|110.96|110.98|110.96|110.98|110.96|110.98|110.94|0
1631867790000|2021-09-17 08:36:30|111||111||111.02||111||2587
1631867800000|2021-09-17 08:36:40|111.02|110.98|110.98|110.94|111.04|111|110.96|110.94|23022
1631867810000|2021-09-17 08:36:50|111.02|110.96|111.02|110.96|111.02|110.96|111.02|110.96|1785
1631867830000|2021-09-17 08:37:10|||||||||116463
1631867840000|2021-09-17 08:37:20|||||||||15065
1631867850000|2021-09-17 08:37:30|111|110.94|111.1|111.04|111.14|111.1|110.98|110.94|20155
1631867860000|2021-09-17 08:37:40|111.12|111.06|111.08|111.04|111.14|111.1|111.08|111.04|11438
1631867870000|2021-09-17 08:37:50|111.1|111.06|111.12|111.06|111.12|111.06|111.1|111.06|605
1631867880000|2021-09-17 08:38:00|111.08|111.04|111.08|111.04|111.08|111.04|111.08|111.04|10100
1631867890000|2021-09-17 08:38:10|111.06||111.08||111.08||111.06||1338
1631867900000|2021-09-17 08:38:20|111.06|111.02|110.98|110.94|111.06|111.02|110.98|110.94|2450
1631867910000|2021-09-17 08:38:30|111|110.96|111.04|110.98|111.06|111|111|110.96|2950
1631867920000|2021-09-17 08:38:40||111||111||111||110.98|0
1631867930000|2021-09-17 08:38:50|111.02|110.98|111|110.96|111.02|110.98|111|110.96|3064
1631867940000|2021-09-17 08:39:00|110.98|110.94|111|110.96|111.02|110.96|110.98|110.94|2384
1631867950000|2021-09-17 08:39:10||110.94||110.94||110.94||110.94|1000
1631867960000|2021-09-17 08:39:20|110.98|110.96|111.06|111|111.08|111.04|110.98|110.94|16233
1631867970000|2021-09-17 08:39:30|111.08|111.02|111.06|111.02|111.08|111.02|111.06|111.02|2
1631867980000|2021-09-17 08:39:40|111.08|111.04|111.04|110.98|111.08|111.04|111|110.98|4731
1631867990000|2021-09-17 08:39:50|||||||||23
1631868000000|2021-09-17 08:40:00||111||111||111||110.98|0
1631868010000|2021-09-17 08:40:10|111.06|111.02|111.08|111.04|111.12|111.06|111.06|111.02|14725
1631868030000|2021-09-17 08:40:30|111.1|111.06|111.12|111.06|111.12|111.06|111.1|111.06|0
1631868040000|2021-09-17 08:40:40|111.1|111.04|111.12|111.04|111.12|111.04|111.08|111.02|1207
1631868050000|2021-09-17 08:40:50|111.1||111.12||111.12||111.1||3
1631868060000|2021-09-17 08:41:00||111.06||111.04||111.06||111.04|0
1631868070000|2021-09-17 08:41:10||111.02||111.04||111.04||111.02|0
1631868080000|2021-09-17 08:41:20|111.1|111.02|111.08|111.02|111.1|111.02|111.08|111.02|0
1631868090000|2021-09-17 08:41:30||111.04||111.02||111.04||111.02|0
1631868100000|2021-09-17 08:41:40|111.1|111.04|111.06|111.02|111.1|111.04|111.06|111.02|3300
1631868110000|2021-09-17 08:41:50|||||||||1548
1631868120000|2021-09-17 08:42:00|111.08|111.04|111.08|111.04|111.08|111.04|111.08|111.04|3654
1631868130000|2021-09-17 08:42:10|111.1|111.06|111.14|111.08|111.16|111.12|111.1|111.04|10808
1631868150000|2021-09-17 08:42:30|111.16||111.14||111.16||111.14||0
1631868160000|2021-09-17 08:42:40|111.16|111.06|111.12|111.08|111.16|111.12|111.1|111.04|19002
1631868170000|2021-09-17 08:42:50|111.1|111.06|111.08|111.02|111.1|111.06|111.06|111.02|58239
1631868180000|2021-09-17 08:43:00|111.1|111.04|111.1|111.04|111.12|111.06|111.1|111.04|0
1631868190000|2021-09-17 08:43:10|111.12||111.12||111.12||111.12||0
1631868200000|2021-09-17 08:43:20|||||||||2000
1631868240000|2021-09-17 08:44:00|111.1||111.12||111.12||111.1||120
1631868250000|2021-09-17 08:44:10|111.1||111.1||111.1||111.1||0
1631868260000|2021-09-17 08:44:20|111.12||111.1||111.12||111.1||0
1631868290000|2021-09-17 08:44:50|111.08|111.02|111.06|111|111.08|111.02|111.04|111|13083
1631868300000|2021-09-17 08:45:00|111.08|111.02|111.2|111.16|111.22|111.18|111.08|111.02|5815
1631868310000|2021-09-17 08:45:10|111.18|111.14|111.22|111.16|111.22|111.16|111.18|111.14|7890
1631868320000|2021-09-17 08:45:20|111.2|111.14|111.16|111.12|111.2|111.14|111.16|111.12|21050
1631868330000|2021-09-17 08:45:30|111.18||111.18||111.18||111.16||0
1631868340000|2021-09-17 08:45:40|111.2|111.14|111.2|111.18|111.22|111.18|111.2|111.14|1134
1631868350000|2021-09-17 08:45:50|111.22|111.2|111.2|111.18|111.22|111.2|111.2|111.16|6657
1631868360000|2021-09-17 08:46:00|111.22|111.2|111.28|111.24|111.3|111.26|111.22|111.18|9471
1631868370000|2021-09-17 08:46:10|111.26|111.22|111.28|111.22|111.28|111.22|111.26|111.22|0
1631868380000|2021-09-17 08:46:20|111.26|111.2|111.26|111.2|111.26|111.2|111.2|111.18|2129
1631868390000|2021-09-17 08:46:30|111.24|111.18|111.28|111.22|111.28|111.22|111.24|111.18|0
1631868400000|2021-09-17 08:46:40|111.26|111.2|111.24|111.18|111.26|111.2|111.24|111.18|1863
1631868410000|2021-09-17 08:46:50|||||||||1780
1631868420000|2021-09-17 08:47:00|111.26|111.2|111.26|111.2|111.28|111.2|111.26|111.2|81
1631868430000|2021-09-17 08:47:10|111.24|111.18|111.24|111.18|111.24|111.18|111.24|111.18|910
1631868450000|2021-09-17 08:47:30|111.22|111.16|111.16|111.08|111.22|111.16|111.14|111.08|12586
1631868460000|2021-09-17 08:47:40|111.18|111.1|111.2|111.16|111.2|111.16|111.18|111.1|1065
1631868470000|2021-09-17 08:47:50|111.22|111.18|111.24|111.2|111.24|111.2|111.22|111.18|2386
1631868480000|2021-09-17 08:48:00|111.22|111.18|111.24|111.18|111.24|111.2|111.22|111.18|0
1631868490000|2021-09-17 08:48:10|111.28|111.2|111.28|111.2|111.3|111.24|111.28|111.2|852
1631868500000|2021-09-17 08:48:20|111.26|111.22|111.28|111.22|111.3|111.24|111.26|111.22|2
1631868510000|2021-09-17 08:48:30|111.3|111.24|111.3|111.24|111.3|111.24|111.3|111.24|45
1631868520000|2021-09-17 08:48:40|||||||||2228
1631868530000|2021-09-17 08:48:50|111.34|111.26|111.28|111.24|111.34|111.28|111.28|111.24|2601
1631868540000|2021-09-17 08:49:00|111.26|111.2|111.3|111.28|111.34|111.3|111.26|111.2|15839
1631868550000|2021-09-17 08:49:10|111.32|111.3|111.34|111.3|111.34|111.3|111.32|111.3|347
1631868560000|2021-09-17 08:49:20|||||||||439
1631868570000|2021-09-17 08:49:30|111.36|111.28|111.42|111.34|111.42|111.36|111.36|111.28|12594
1631868580000|2021-09-17 08:49:40|111.4|111.36|111.4|111.36|111.4|111.38|111.38|111.34|33863
1631868590000|2021-09-17 08:49:50|111.38|111.34|111.4|111.34|111.4|111.36|111.36|111.32|13660
1631868600000|2021-09-17 08:50:00|111.38|111.32|111.32|111.28|111.38|111.32|111.32|111.28|357
1631868610000|2021-09-17 08:50:10|111.34|111.3|111.34|111.3|111.34|111.32|111.32|111.3|128
1631868620000|2021-09-17 08:50:20|111.36|111.28|111.36|111.32|111.38|111.34|111.36|111.28|3169
1631868630000|2021-09-17 08:50:30|111.34|111.3|111.34|111.28|111.34|111.3|111.34|111.28|4997
1631868640000|2021-09-17 08:50:40|111.36|111.3|111.34|111.28|111.36|111.3|111.34|111.28|4013
1631868650000|2021-09-17 08:50:50||111.3||111.3||111.3||111.28|0
1631868660000|2021-09-17 08:51:00|111.32|111.28|111.3|111.28|111.32|111.28|111.28|111.22|5180
1631868680000|2021-09-17 08:51:20|111.34|111.3|111.36|111.32|111.38|111.34|111.34|111.28|921
1631868690000|2021-09-17 08:51:30||111.34||111.3||111.34||111.3|0
1631868700000|2021-09-17 08:51:40||111.32||111.32||111.32||111.3|12505
1631868710000|2021-09-17 08:51:50|111.34|111.3|111.36|111.32|111.36|111.32|111.34|111.3|1981
1631868740000|2021-09-17 08:52:20|111.38|111.34|111.44|111.38|111.46|111.38|111.38|111.34|1343
1631868750000|2021-09-17 08:52:30|111.46|111.4|111.5|111.44|111.5|111.44|111.46|111.4|1131
1631868760000|2021-09-17 08:52:40|111.48|111.42|111.48|111.44|111.48|111.44|111.48|111.42|2904
1631868780000|2021-09-17 08:53:00|111.46|111.42|111.44|111.38|111.46|111.42|111.42|111.38|404
1631868800000|2021-09-17 08:53:20||111.4||111.38||111.4||111.38|500
1631868810000|2021-09-17 08:53:30|111.46|111.4|111.48|111.42|111.5|111.44|111.46|111.4|2125
1631868820000|2021-09-17 08:53:40|111.5||111.48||111.5||111.48||36
1631868830000|2021-09-17 08:53:50|111.5|111.44|111.48|111.44|111.5|111.44|111.48|111.44|1438
1631868840000|2021-09-17 08:54:00|111.46||111.48||111.5||111.46||800
1631868850000|2021-09-17 08:54:10|111.46||111.46||111.46||111.46||0
1631868860000|2021-09-17 08:54:20|111.48|111.4|111.54|111.48|111.54|111.5|111.46|111.4|8327
1631868870000|2021-09-17 08:54:30|111.52|111.52|111.54|111.48|111.54|111.52|111.52|111.48|4087
1631868880000|2021-09-17 08:54:40|111.52|111.46|111.52|111.46|111.52|111.46|111.52|111.46|0
1631868900000|2021-09-17 08:55:00|111.5|111.42|111.44|111.42|111.5|111.42|111.44|111.42|5193
1631868910000|2021-09-17 08:55:10|111.42|111.38|111.42|111.38|111.42|111.38|111.42|111.38|4135
1631868920000|2021-09-17 08:55:20|||||||||15328
1631868940000|2021-09-17 08:55:40|111.44|111.4|111.52|111.46|111.52|111.46|111.44|111.4|7485
1631868950000|2021-09-17 08:55:50|111.54|111.48|111.52|111.46|111.54|111.5|111.52|111.46|0
1631868960000|2021-09-17 08:56:00|111.54||111.52||111.54||111.52||1770
1631868970000|2021-09-17 08:56:10|111.54||111.54||111.54||111.54||0
1631868980000|2021-09-17 08:56:20|111.52|111.48|111.56|111.5|111.56|111.52|111.52|111.48|1800
1631868990000|2021-09-17 08:56:30|111.54|111.48|111.52|111.48|111.54|111.5|111.5|111.48|1930
1631869010000|2021-09-17 08:56:50|||||||||1000
1631869030000|2021-09-17 08:57:10|111.5|111.46|111.52|111.46|111.52|111.48|111.5|111.46|17035
1631869040000|2021-09-17 08:57:20|||||||||9754
1631869080000|2021-09-17 08:58:00|111.5|111.48|111.54|111.5|111.54|111.5|111.5|111.48|2163
1631869090000|2021-09-17 08:58:10|111.56|111.52|111.62|111.58|111.62|111.58|111.56|111.5|2607
1631869130000|2021-09-17 08:58:50|||||||||8963
1631869180000|2021-09-17 08:59:40|111.64||111.64||111.66||111.64||3466
1631869190000|2021-09-17 08:59:50|111.66|111.56|111.64|111.58|111.66|111.58|111.62|111.56|0
1631869200000|2021-09-17 09:00:00|111.62||111.62||111.62||111.62||0
1631869210000|2021-09-17 09:00:10|111.64|111.6|111.62|111.6|111.64|111.6|111.62|111.6|800
1631869220000|2021-09-17 09:00:20|111.64|111.62|111.66|111.62|111.68|111.62|111.62|111.6|6958
1631869230000|2021-09-17 09:00:30|111.64|111.6|111.62|111.54|111.64|111.6|111.62|111.54|6841
1631869240000|2021-09-17 09:00:40||111.52||111.54||111.54||111.52|0
1631869250000|2021-09-17 09:00:50||111.56||111.56||111.56||111.56|0
1631869260000|2021-09-17 09:01:00|111.64|111.58|111.6|111.54|111.64|111.58|111.6|111.52|17546
1631869270000|2021-09-17 09:01:10||111.56||111.54||111.56||111.52|0
1631869280000|2021-09-17 09:01:20|111.62|111.56|111.72|111.66|111.74|111.72|111.6|111.56|43055
1631869320000|2021-09-17 09:02:00|||||||||445
1631869330000|2021-09-17 09:02:10|111.74|111.68|111.72|111.66|111.8|111.74|111.68|111.64|5793
1631869340000|2021-09-17 09:02:20|111.7|111.64|111.64|111.58|111.7|111.64|111.64|111.58|2062
1631869350000|2021-09-17 09:02:30|111.66|111.6|111.74|111.66|111.74|111.66|111.66|111.6|1580
1631869360000|2021-09-17 09:02:40|111.72||111.72||111.72||111.72||7536
1631869370000|2021-09-17 09:02:50|111.7||111.7||111.7||111.7||4449
1631869380000|2021-09-17 09:03:00|111.72|111.68|111.72|111.7|111.76|111.7|111.72|111.68|19104
1631869390000|2021-09-17 09:03:10|111.74|111.72|111.8|111.74|111.82|111.74|111.74|111.72|1012
1631869400000|2021-09-17 09:03:20||111.76||111.74||111.78||111.74|2000
1631869410000|2021-09-17 09:03:30|111.78|111.72|111.8|111.74|111.82|111.74|111.76|111.7|9100
1631869420000|2021-09-17 09:03:40|111.78|111.7|111.76|111.7|111.78|111.72|111.76|111.7|8844
1631869430000|2021-09-17 09:03:50||111.72||111.72||111.72||111.7|20941
1631869450000|2021-09-17 09:04:10|111.78|111.74|111.84|111.78|111.84|111.78|111.78|111.74|16067
1631869460000|2021-09-17 09:04:20|111.82|111.8|111.82|111.78|111.82|111.8|111.8|111.78|6545
1631869470000|2021-09-17 09:04:30|111.8|111.74|111.76|111.7|111.8|111.74|111.76|111.7|21026
1631869490000|2021-09-17 09:04:50|||||||||1775
1631869500000|2021-09-17 09:05:00|111.74|111.68|111.74|111.68|111.74|111.68|111.7|111.66|9566
1631869520000|2021-09-17 09:05:20|||||||||1424
1631869540000|2021-09-17 09:05:40|111.72|111.66|111.68|111.64|111.72|111.68|111.68|111.62|34667
1631869550000|2021-09-17 09:05:50|111.7|111.66|111.7|111.64|111.7|111.66|111.68|111.64|468
1631869560000|2021-09-17 09:06:00|111.68|111.62|111.68|111.6|111.68|111.62|111.62|111.58|6468
1631869580000|2021-09-17 09:06:20|111.66|111.58|111.64|111.6|111.66|111.6|111.64|111.58|0
1631869590000|2021-09-17 09:06:30||111.58||111.58||111.58||111.58|0
1631869600000|2021-09-17 09:06:40|||||||||1000
1631869630000|2021-09-17 09:07:10|||||||||520
1631869640000|2021-09-17 09:07:20|111.62|111.56|111.64|111.58|111.64|111.58|111.6|111.54|11497
1631869650000|2021-09-17 09:07:30|||||||||40000
1631869660000|2021-09-17 09:07:40|111.62|111.56|111.6|111.56|111.62|111.58|111.56|111.54|11547
1631869670000|2021-09-17 09:07:50|111.58|111.54|111.56|111.52|111.58|111.54|111.56|111.52|5271
1631869680000|2021-09-17 09:08:00|111.58|111.54|111.56|111.54|111.58|111.56|111.56|111.52|7183
1631869690000|2021-09-17 09:08:10|111.54|111.52|111.52|111.46|111.54|111.54|111.52|111.46|3403
1631869710000|2021-09-17 09:08:30||111.48||111.48||111.48||111.48|0
1631869720000|2021-09-17 09:08:40|111.5|111.46|111.48|111.44|111.5|111.48|111.48|111.44|0
1631869730000|2021-09-17 09:08:50||111.46||111.44||111.46||111.44|0
1631869780000|2021-09-17 09:09:40|111.5|111.46|111.54|111.5|111.54|111.5|111.5|111.46|298
1631869790000|2021-09-17 09:09:50|111.52|111.52|111.56|111.52|111.58|111.54|111.52|111.52|5889
1631870100000|2021-09-17 09:15:00|111.08|111.02|110.96|110.94|111.16|111.08|110.96|110.94|2257550
1631870110000|2021-09-17 09:15:10|110.94|110.9|110.94|110.88|110.96|110.9|110.9|110.88|9146
1631870120000|2021-09-17 09:15:20|110.92|110.86|110.9|110.84|110.92|110.88|110.86|110.8|25552
1631870140000|2021-09-17 09:15:40|110.88|110.82|110.86|110.82|110.88|110.84|110.84|110.78|25258
1631870150000|2021-09-17 09:15:50|110.88|110.84|110.9|110.86|110.92|110.86|110.86|110.84|688
1631870160000|2021-09-17 09:16:00|||||||||3224
1631870170000|2021-09-17 09:16:10|110.94|110.88|110.92|110.88|111.04|111|110.9|110.86|74779
1631870180000|2021-09-17 09:16:20|110.94|110.9|111.04|110.98|111.04|110.98|110.9|110.88|81034
1631870190000|2021-09-17 09:16:30|111.06|111|111.02|110.98|111.06|111.04|111|110.96|3888
1631870200000|2021-09-17 09:16:40|111|110.96|111.04|111.02|111.04|111.02|111|110.96|3682
1631870220000|2021-09-17 09:17:00|111.06|111.04|111.08|111.04|111.12|111.08|111.06|111.04|20442
1631870230000|2021-09-17 09:17:10|111.12|111|111.12|111.08|111.16|111.08|111.12|111|1228
1631870240000|2021-09-17 09:17:20|111.14|111.1|111.12|111.08|111.18|111.12|111.1|111.04|7481
1631870250000|2021-09-17 09:17:30||111.1||111.1||111.1||111.1|0
1631870260000|2021-09-17 09:17:40|111.1|111.08|111.1|111.04|111.12|111.08|111.08|111.04|1500
1631870280000|2021-09-17 09:18:00|111.12|111.06|111.12|111.1|111.16|111.1|111.12|111.06|264
1631870290000|2021-09-17 09:18:10|111.16|111.12|111.24|111.2|111.3|111.22|111.16|111.12|15443
1631870300000|2021-09-17 09:18:20|111.26|111.22|111.26|111.2|111.26|111.22|111.24|111.2|0
1631870310000|2021-09-17 09:18:30|111.24|111.22|111.24|111.18|111.24|111.22|111.2|111.14|7442
1631870320000|2021-09-17 09:18:40||111.2||111.18||111.2||111.18|447
1631870330000|2021-09-17 09:18:50|111.22|111.16|111.22|111.18|111.22|111.18|111.22|111.16|0
1631870340000|2021-09-17 09:19:00|111.24|111.2|111.28|111.2|111.28|111.24|111.24|111.2|3479
1631870350000|2021-09-17 09:19:10|111.26|111.22|111.3|111.24|111.3|111.24|111.24|111.22|128
1631870360000|2021-09-17 09:19:20|111.28|111.26|111.3|111.26|111.3|111.28|111.28|111.24|22665
1631870370000|2021-09-17 09:19:30|111.28|111.24|111.28|111.26|111.3|111.26|111.28|111.24|4837
1631870380000|2021-09-17 09:19:40|111.26|111.24|111.24|111.18|111.26|111.24|111.2|111.14|7828
1631870390000|2021-09-17 09:19:50|111.26|111.2|111.28|111.26|111.3|111.26|111.26|111.2|125
1631870400000|2021-09-17 09:20:00|111.26|111.22|111.18|111.12|111.26|111.26|111.14|111.08|26402
1631870420000|2021-09-17 09:20:20|111.16|111.1|111.18|111.1|111.18|111.12|111.1|111.02|6957
1631870430000|2021-09-17 09:20:30||111.08||111.12||111.12||111.08|8940
1631870440000|2021-09-17 09:20:40|111.2|111.14|111.28|111.22|111.3|111.24|111.2|111.14|13290
1631870450000|2021-09-17 09:20:50|111.26|111.2|111.26|111.22|111.26|111.22|111.26|111.2|2
1631870460000|2021-09-17 09:21:00|111.28|111.24|111.28|111.22|111.32|111.3|111.28|111.22|7957
1631870470000|2021-09-17 09:21:10|111.26|111.2|111.24|111.2|111.28|111.22|111.24|111.2|0
1631870480000|2021-09-17 09:21:20|111.2|111.18|111.22|111.16|111.28|111.22|111.2|111.16|17735
1631870490000|2021-09-17 09:21:30|111.24|111.18|111.24|111.18|111.26|111.2|111.24|111.18|3460
1631870500000|2021-09-17 09:21:40|111.26|111.2|111.3|111.24|111.32|111.26|111.26|111.2|12135
1631870510000|2021-09-17 09:21:50||111.26||111.26||111.26||111.26|420
1631870520000|2021-09-17 09:22:00|111.28|111.24|111.32|111.26|111.32|111.26|111.28|111.22|1633
1631870530000|2021-09-17 09:22:10|111.3|111.24|111.3|111.24|111.32|111.26|111.3|111.22|79
1631870540000|2021-09-17 09:22:20|111.32|111.26|111.24|111.2|111.32|111.26|111.24|111.2|28193
1631870560000|2021-09-17 09:22:40|111.26|111.22|111.26|111.2|111.26|111.22|111.26|111.2|0
1631870570000|2021-09-17 09:22:50|111.3|111.22|111.26|111.2|111.32|111.28|111.26|111.2|7920
1631870580000|2021-09-17 09:23:00|111.24|111.18|111.32|111.24|111.32|111.28|111.24|111.16|5928
1631870590000|2021-09-17 09:23:10|111.3|111.26|111.38|111.32|111.38|111.32|111.3|111.24|1
1631870600000|2021-09-17 09:23:20|111.4|111.3|111.34|111.28|111.4|111.32|111.34|111.28|2000
1631870610000|2021-09-17 09:23:30|111.32|111.26|111.38|111.32|111.38|111.32|111.32|111.24|886
1631870620000|2021-09-17 09:23:40|111.4|111.34|111.42|111.36|111.42|111.36|111.4|111.34|0
1631870630000|2021-09-17 09:23:50|111.44|111.38|111.44|111.4|111.44|111.4|111.4|111.36|0
1631870640000|2021-09-17 09:24:00|111.42|111.36|111.44|111.4|111.48|111.4|111.38|111.32|78475
1631870650000|2021-09-17 09:24:10|111.48|111.42|111.46|111.4|111.48|111.44|111.46|111.4|2151
1631870670000|2021-09-17 09:24:30|111.44|111.42|111.46|111.4|111.46|111.42|111.44|111.4|3000
1631870680000|2021-09-17 09:24:40||111.42||111.42||111.42||111.42|0
1631870690000|2021-09-17 09:24:50|111.44|111.4|111.46|111.42|111.46|111.44|111.44|111.4|27097
1631870700000|2021-09-17 09:25:00|111.44|111.4|111.36|111.32|111.44|111.4|111.36|111.32|19928
1631870710000|2021-09-17 09:25:10|111.34|111.28|111.44|111.4|111.46|111.4|111.34|111.28|13950
1631870730000|2021-09-17 09:25:30|||||||||16068
1631870740000|2021-09-17 09:25:40|111.46|111.42|111.52|111.46|111.54|111.46|111.46|111.42|11778
1631870750000|2021-09-17 09:25:50|111.54|111.48|111.5|111.44|111.54|111.48|111.5|111.42|0
1631870760000|2021-09-17 09:26:00|||||||||905
1631870780000|2021-09-17 09:26:20||111.46||111.46||111.46||111.46|0
1631870790000|2021-09-17 09:26:30|111.48|111.48|111.58|111.5|111.6|111.5|111.48|111.44|17059
1631870830000|2021-09-17 09:27:10|111.56|111.52|111.6|111.56|111.6|111.56|111.54|111.52|19431
1631870840000|2021-09-17 09:27:20|111.62|111.58|111.6|111.56|111.66|111.6|111.6|111.54|12075
1631870850000|2021-09-17 09:27:30||111.54||111.56||111.56||111.54|64852
1631870860000|2021-09-17 09:27:40|111.58|111.58|111.6|111.56|111.62|111.58|111.58|111.56|887
1631870870000|2021-09-17 09:27:50|111.62|111.58|111.64|111.62|111.66|111.62|111.62|111.58|27332
1631870880000|2021-09-17 09:28:00||111.6||111.62||111.62||111.6|7551
1631870890000|2021-09-17 09:28:10|111.66||111.66||111.66||111.66||5500
1631870900000|2021-09-17 09:28:20|111.68|111.64|111.68|111.66|111.68|111.66|111.68|111.64|17348
1631870910000|2021-09-17 09:28:30|111.66|111.64|111.68|111.64|111.68|111.64|111.66|111.64|5302
1631870920000|2021-09-17 09:28:40|111.66|111.62|111.66|111.62|111.66|111.62|111.64|111.62|14893
1631870930000|2021-09-17 09:28:50||111.64||111.62||111.64||111.62|30
1631870940000|2021-09-17 09:29:00|||||||||3584
1631870950000|2021-09-17 09:29:10|111.68|111.64|111.72|111.68|111.72|111.68|111.68|111.64|17553
1631870960000|2021-09-17 09:29:20|111.7|111.66|111.7|111.68|111.7|111.68|111.68|111.66|34
1631870970000|2021-09-17 09:29:30|111.72|111.66|111.74|111.72|111.76|111.72|111.72|111.66|13939
1631870990000|2021-09-17 09:29:50|111.76|111.7|111.7|111.64|111.76|111.74|111.68|111.64|21171
1631871000000|2021-09-17 09:30:00|111.68|111.6|111.64|111.6|111.68|111.62|111.62|111.54|7514
1631871010000|2021-09-17 09:30:10|111.66|111.62|111.7|111.64|111.7|111.66|111.66|111.62|1336
1631871020000|2021-09-17 09:30:20|111.68|111.62|111.62|111.56|111.68|111.64|111.6|111.52|8579
1631871030000|2021-09-17 09:30:30||111.58||111.58||111.58||111.58|1800
1631871040000|2021-09-17 09:30:40|111.64|111.6|111.66|111.6|111.66|111.6|111.64|111.58|114
1631871050000|2021-09-17 09:30:50|||||||||3116
1631871060000|2021-09-17 09:31:00|111.7|111.62|111.7|111.66|111.7|111.66|111.7|111.62|1366
1631871070000|2021-09-17 09:31:10|111.68||111.7||111.72||111.68||0
1631871080000|2021-09-17 09:31:20|111.72|111.68|111.74|111.7|111.84|111.76|111.72|111.68|30149
1631871090000|2021-09-17 09:31:30|111.72|111.72|111.78|111.72|111.8|111.74|111.72|111.7|15966
1631871100000|2021-09-17 09:31:40||111.74||111.72||111.74||111.72|3580
1631871110000|2021-09-17 09:31:50|111.8|111.74|111.78|111.76|111.8|111.76|111.78|111.74|4368
1631871120000|2021-09-17 09:32:00|111.8|111.78|111.8|111.76|111.86|111.8|111.8|111.76|5055
1631871130000|2021-09-17 09:32:10|111.78|111.74|111.86|111.82|111.86|111.82|111.78|111.72|9120
1631871140000|2021-09-17 09:32:20|111.84|111.8|111.84|111.82|111.86|111.82|111.82|111.78|28294
1631871160000|2021-09-17 09:32:40||111.8||111.8||111.82||111.8|0
1631871170000|2021-09-17 09:32:50|111.86|111.82|111.86|111.82|111.86|111.84|111.86|111.82|9152
1631871180000|2021-09-17 09:33:00|111.84|111.78|111.9|111.88|111.9|111.88|111.82|111.78|25001
1631871190000|2021-09-17 09:33:10|111.92|111.9|111.98|111.92|112|111.92|111.92|111.9|7097
1631871200000|2021-09-17 09:33:20|112|111.94|111.98|111.92|112|111.94|111.98|111.92|12155
1631871210000|2021-09-17 09:33:30|112|111.94|111.98|111.92|112|111.96|111.96|111.92|4335
1631871220000|2021-09-17 09:33:40|112|111.94|112|111.94|112|111.94|111.98|111.94|5000
1631871230000|2021-09-17 09:33:50|112.02|111.96|112.06|111.98|112.16|112.12|112.02|111.96|223678
1631871240000|2021-09-17 09:34:00|112.04|112.02|112|111.94|112.04|112.02|112|111.94|5325
1631871250000|2021-09-17 09:34:10|112.02|111.96|112.02|112|112.06|112|112.02|111.96|5913
1631871270000|2021-09-17 09:34:30|112.06|112.02|112.1|112.04|112.1|112.04|112.06|112|117
1631871280000|2021-09-17 09:34:40|112.12|112.06|112.1|112.04|112.12|112.06|112.1|112.04|0
1631871290000|2021-09-17 09:34:50|||||||||435
1631871300000|2021-09-17 09:35:00|112.14|112.06|112.14|112.1|112.18|112.12|112.14|112.06|2301
1631871310000|2021-09-17 09:35:10|112.16|112.12|112.18|112.12|112.18|112.14|112.14|112.1|11475
1631871320000|2021-09-17 09:35:20|112.16|112.14|112.18|112.14|112.18|112.14|112.16|112.12|33001
1631871330000|2021-09-17 09:35:30|112.16|112.12|112.14|112.1|112.16|112.12|112.1|112.04|34740
1631871340000|2021-09-17 09:35:40|112.12|112.08|112.18|112.16|112.18|112.16|112.12|112.08|20098
1631871360000|2021-09-17 09:36:00|112.2|112.18|112.2|112.16|112.24|112.18|112.2|112.16|25151
1631871370000|2021-09-17 09:36:10|112.18|112.14|112.24|112.2|112.26|112.2|112.18|112.12|27446
1631871380000|2021-09-17 09:36:20|112.22|112.18|112.22|112.16|112.22|112.18|112.18|112.16|5560
1631871390000|2021-09-17 09:36:30|112.24|112.18|112.24|112.18|112.26|112.18|112.24|112.18|1
1631871400000|2021-09-17 09:36:40|112.22||112.22||112.22||112.2||1069
1631871420000|2021-09-17 09:37:00|112.24|112.2|112.26|112.24|112.26|112.24|112.24|112.2|2125
1631871430000|2021-09-17 09:37:10|112.24|112.22|112.26|112.22|112.26|112.22|112.24|112.22|578
1631871450000|2021-09-17 09:37:30||112.24||112.24||112.24||112.24|0
1631871460000|2021-09-17 09:37:40|112.28|112.26|112.26|112.2|112.28|112.26|112.26|112.2|10990
1631871470000|2021-09-17 09:37:50||112.18||112.2||112.2||112.18|40808
1631871480000|2021-09-17 09:38:00|112.24|112.18|112.26|112.22|112.28|112.24|112.22|112.18|12138
1631871490000|2021-09-17 09:38:10|112.28||112.28||112.28||112.28||1376
1631871500000|2021-09-17 09:38:20|112.26|112.2|112.16|112.12|112.26|112.2|112.16|112.1|6053
1631871510000|2021-09-17 09:38:30|112.14|112.1|112.14|112.1|112.14|112.1|112.14|112.1|0
1631871520000|2021-09-17 09:38:40|112.12|112.06|112.06|112.04|112.12|112.06|112.06|112.04|4886
1631871530000|2021-09-17 09:38:50|112.04|112|112.08|112.06|112.1|112.06|112.02|111.96|6238
1631871550000|2021-09-17 09:39:10|112.1|112.08|112.16|112.1|112.18|112.1|112.1|112.08|3746
1631871560000|2021-09-17 09:39:20|112.14|112.08|112.12|112.06|112.16|112.1|112.12|112.06|6905
1631871570000|2021-09-17 09:39:30||112.08||112.06||112.08||112.06|2640
1631871580000|2021-09-17 09:39:40|112.1|112.08|112.1|112.06|112.1|112.08|112.1|112.06|18323
1631871590000|2021-09-17 09:39:50|112.12|112.08|112.12|112.08|112.14|112.08|112.12|112.08|940
1631871600000|2021-09-17 09:40:00|112.1|112.06|112.08|112.04|112.1|112.06|112.08|112.04|10266
1631871610000|2021-09-17 09:40:10|112.06|112.02|112|111.96|112.06|112.02|112|111.96|8441
1631871620000|2021-09-17 09:40:20|112.02|111.98|112.12|112.06|112.12|112.08|112|111.98|6720
1631871640000|2021-09-17 09:40:40|112.14|112.08|112.18|112.12|112.2|112.16|112.14|112.08|5159
1631871650000|2021-09-17 09:40:50|112.16|112.1|112.12|112.06|112.16|112.1|112.12|112.06|22374
1631871660000|2021-09-17 09:41:00|112.1|112.1|112.04|111.98|112.12|112.1|112.04|111.96|3801
1631871670000|2021-09-17 09:41:10|112.02|111.96|112|111.96|112.02|111.96|112|111.96|0
1631871680000|2021-09-17 09:41:20|112.02|111.98|112.04|112|112.04|112.02|112.02|111.96|2757
1631871690000|2021-09-17 09:41:30|112.06|112.02|112.04|111.98|112.08|112.04|112.04|111.98|1548
1631871700000|2021-09-17 09:41:40|||||||||3465
1631871720000|2021-09-17 09:42:00|112.06|112|112|111.96|112.06|112.04|112|111.96|13775
1631871730000|2021-09-17 09:42:10|112.02|111.98|112.06|112.02|112.08|112.04|112|111.96|5410
1631871740000|2021-09-17 09:42:20|112.08||112.1||112.1||112.08||0
1631871750000|2021-09-17 09:42:30|112.08||112.08||112.08||112.08||0
1631871780000|2021-09-17 09:43:00|112.06|112|112|111.96|112.06|112|112|111.94|16372
1631871790000|2021-09-17 09:43:10|112.02|111.98|112.02|111.96|112.08|112.04|112.02|111.96|14904
1631871800000|2021-09-17 09:43:20|112|111.98|111.98|111.94|112|111.98|111.98|111.94|1926
1631871810000|2021-09-17 09:43:30|112|111.96|111.98|111.94|112|111.98|111.98|111.94|8523
1631871820000|2021-09-17 09:43:40|112|111.96|111.98|111.92|112|111.96|111.94|111.88|15720
1631871830000|2021-09-17 09:43:50|111.96|111.94|111.92|111.86|111.96|111.94|111.92|111.84|26963
1631871840000|2021-09-17 09:44:00|111.9|111.84|111.86|111.8|111.9|111.86|111.82|111.78|9207
1631871850000|2021-09-17 09:44:10|111.84|111.78|111.82|111.78|111.84|111.8|111.82|111.78|0
1631871860000|2021-09-17 09:44:20|111.8|111.8|111.78|111.74|111.82|111.8|111.76|111.74|3907
1631871870000|2021-09-17 09:44:30|111.8|111.76|111.86|111.84|111.88|111.84|111.78|111.76|3944
1631871880000|2021-09-17 09:44:40|111.84|111.8|111.86|111.8|111.88|111.82|111.84|111.8|1828
1631871890000|2021-09-17 09:44:50||111.82||111.84||111.84||111.82|1000
1631871900000|2021-09-17 09:45:00|111.88|111.86|111.9|111.86|111.96|111.88|111.88|111.84|5309
1631871910000|2021-09-17 09:45:10|111.88|111.84|111.92|111.86|111.92|111.86|111.86|111.84|6631
1631871920000|2021-09-17 09:45:20|111.9|111.84|111.88|111.84|111.92|111.84|111.86|111.8|16847
1631871930000|2021-09-17 09:45:30|111.86|111.8|111.8|111.76|111.86|111.8|111.78|111.74|14976
1631871940000|2021-09-17 09:45:40|111.78|111.74|111.78|111.74|111.78|111.74|111.78|111.74|240
1631871950000|2021-09-17 09:45:50|111.8|111.76|111.8|111.76|111.82|111.76|111.8|111.76|0
1631871960000|2021-09-17 09:46:00|111.78|111.78|111.8|111.76|111.8|111.78|111.76|111.7|47631
1631871970000|2021-09-17 09:46:10|111.82|111.78|111.88|111.84|111.9|111.84|111.82|111.78|4488
1631871980000|2021-09-17 09:46:20|111.9|111.86|111.88|111.8|111.9|111.86|111.88|111.8|125
1631871990000|2021-09-17 09:46:30|111.9|111.82|111.88|111.84|111.9|111.84|111.88|111.82|0
1631872000000|2021-09-17 09:46:40|111.9|111.86|111.98|111.92|111.98|111.94|111.9|111.86|2480
1631872010000|2021-09-17 09:46:50|112|111.94|112.06|112|112.08|112.02|112|111.94|22229
1631872020000|2021-09-17 09:47:00|112.04|112.02|112.02|111.96|112.06|112.02|112|111.96|4507
1631872030000|2021-09-17 09:47:10|112.04||112.02||112.06||112.02||0
1631872040000|2021-09-17 09:47:20|112.04|111.98|112.06|112.02|112.06|112.02|112.04|111.98|2350
1631872050000|2021-09-17 09:47:30|112.08|112.04|112.08|112.02|112.08|112.04|112.06|112.02|5382
1631872060000|2021-09-17 09:47:40||112.04||112.04||112.04||112.04|4431
1631872070000|2021-09-17 09:47:50|112.06|112.02|112|111.96|112.06|112.02|112|111.96|8177
1631872080000|2021-09-17 09:48:00|112.02|111.98|112.08|112.04|112.08|112.04|112.02|111.98|2276
1631872090000|2021-09-17 09:48:10|112.12|112.06|112.1|112.04|112.12|112.08|112.08|112.02|2273
1631872110000|2021-09-17 09:48:30|112.08|112.02|112.08|112.04|112.1|112.04|112.04|112.02|10
1631872120000|2021-09-17 09:48:40|112.06|112|112.08|112.04|112.1|112.04|112.04|112|1698
1631872130000|2021-09-17 09:48:50|112.1|112.06|112.12|112.04|112.12|112.08|112.08|112.04|4786
1631872140000|2021-09-17 09:49:00|112.1|112.08|112.16|112.1|112.18|112.1|112.1|112.08|14207
1631872150000|2021-09-17 09:49:10|112.14|112.08|112.12|112.08|112.16|112.08|112.12|112.08|4454
1631872160000|2021-09-17 09:49:20|112.14|112.1|112.24|112.18|112.26|112.18|112.14|112.1|5870
1631872170000|2021-09-17 09:49:30||112.2||112.2||112.2||112.2|0
1631872180000|2021-09-17 09:49:40|112.26|112.22|112.28|112.22|112.28|112.22|112.26|112.22|2009
1631872190000|2021-09-17 09:49:50|112.26|112.18|112.04|111.96|112.26|112.18|112.04|111.96|27726
1631872200000|2021-09-17 09:50:00|112.06|111.98|112.1|112.04|112.12|112.08|112.04|111.98|23316
1631872210000|2021-09-17 09:50:10|112.06|112.06|111.96|111.94|112.1|112.08|111.94|111.88|60814
1631872220000|2021-09-17 09:50:20|111.98|111.96|112|111.98|112.02|111.98|111.96|111.9|25068
1631872230000|2021-09-17 09:50:30|111.98|111.94|111.92|111.9|112.08|112.02|111.92|111.88|32718
1631872240000|2021-09-17 09:50:40|111.9|111.88|111.92|111.88|111.96|111.9|111.88|111.82|38348
1631872250000|2021-09-17 09:50:50|111.96|111.9|112|111.94|112.02|112|111.96|111.9|97314
1631872260000|2021-09-17 09:51:00|112.02|111.96|112.02|111.98|112.04|112|111.98|111.94|27919
1631872270000|2021-09-17 09:51:10|112|111.96|111.98|111.96|112.02|111.98|111.98|111.9|33781
1631872280000|2021-09-17 09:51:20|112.02|111.98|112|111.96|112.1|112.04|112|111.96|61277
1631872290000|2021-09-17 09:51:30|112.02|111.98|112|111.98|112.02|111.98|112|111.94|13666
1631872300000|2021-09-17 09:51:40|111.98|111.96|111.92|111.9|112|111.96|111.88|111.82|44409
1631872310000|2021-09-17 09:51:50|111.96|111.92|111.96|111.92|111.98|111.94|111.94|111.88|22074
1631872320000|2021-09-17 09:52:00|111.98|111.94|111.96|111.92|111.98|111.94|111.94|111.9|16261
1631872330000|2021-09-17 09:52:10|111.94|111.9|111.9|111.84|111.96|111.92|111.88|111.84|30391
1631872340000|2021-09-17 09:52:20|111.92|111.86|111.84|111.8|111.92|111.88|111.84|111.78|30792
1631872350000|2021-09-17 09:52:30|111.86|111.82|111.84|111.82|111.88|111.82|111.84|111.78|12062
1631872360000|2021-09-17 09:52:40|111.86|111.84|111.86|111.84|111.88|111.84|111.84|111.78|32571
1631872370000|2021-09-17 09:52:50|111.88|111.82|111.82|111.78|111.88|111.84|111.82|111.78|32841
1631872380000|2021-09-17 09:53:00|111.8|111.76|111.76|111.72|111.8|111.76|111.7|111.66|14869
1631872390000|2021-09-17 09:53:10|111.74|111.7|111.82|111.76|111.82|111.76|111.72|111.66|26569
1631872400000|2021-09-17 09:53:20|111.84|111.74|111.78|111.74|111.84|111.76|111.76|111.74|12125
1631872410000|2021-09-17 09:53:30|111.76|111.72|111.82|111.78|111.82|111.78|111.72|111.68|23626
1631872420000|2021-09-17 09:53:40|111.86|111.8|111.88|111.82|111.9|111.84|111.8|111.74|40329
1631872430000|2021-09-17 09:53:50|111.86|111.8|111.78|111.74|111.86|111.82|111.74|111.68|28207
1631872440000|2021-09-17 09:54:00|111.8|111.72|111.78|111.74|111.8|111.78|111.76|111.72|19375
1631872450000|2021-09-17 09:54:10|111.8|111.72|111.84|111.78|111.84|111.8|111.74|111.68|49407
1631872460000|2021-09-17 09:54:20|111.88|111.8|111.86|111.8|111.88|111.82|111.84|111.8|21092
1631872470000|2021-09-17 09:54:30|111.84|111.78|111.94|111.88|111.94|111.9|111.84|111.78|9949
1631872480000|2021-09-17 09:54:40|111.92|111.86|111.9|111.84|111.92|111.88|111.88|111.8|35938
1631872490000|2021-09-17 09:54:50|111.88|111.86|111.88|111.84|111.9|111.88|111.84|111.78|20397
1631872500000|2021-09-17 09:55:00|111.86|111.82|111.82|111.78|111.88|111.84|111.82|111.78|23144
1631872510000|2021-09-17 09:55:10|111.84|111.8|111.88|111.86|111.88|111.86|111.82|111.74|30598
1631872520000|2021-09-17 09:55:20|111.9|111.88|111.88|111.84|111.94|111.88|111.88|111.82|67017
1631872530000|2021-09-17 09:55:30|111.9|111.86|111.9|111.86|111.94|111.88|111.9|111.86|8050
1631872540000|2021-09-17 09:55:40|111.88|111.88|111.92|111.88|111.94|111.9|111.86|111.8|118875
1631872550000|2021-09-17 09:55:50|111.9|111.86|111.86|111.8|111.92|111.88|111.84|111.78|29774
1631872560000|2021-09-17 09:56:00|111.84|111.78|111.82|111.78|111.84|111.8|111.8|111.74|15274
1631872570000|2021-09-17 09:56:10|111.8|111.76|111.82|111.76|111.82|111.8|111.76|111.7|28576
1631872580000|2021-09-17 09:56:20|111.84|111.78|111.82|111.78|111.84|111.8|111.78|111.72|31485
1631872590000|2021-09-17 09:56:30|111.84|111.8|111.78|111.72|111.84|111.82|111.76|111.72|16943
1631872600000|2021-09-17 09:56:40|111.76|111.74|111.82|111.78|111.82|111.78|111.76|111.72|35118
1631872610000|2021-09-17 09:56:50|111.8|111.76|111.8|111.74|111.82|111.78|111.78|111.72|88106
1631872620000|2021-09-17 09:57:00|111.82|111.76|111.84|111.78|111.86|111.8|111.8|111.76|4122
1631872630000|2021-09-17 09:57:10|111.82|111.76|111.84|111.76|111.84|111.78|111.8|111.74|22422
1631872640000|2021-09-17 09:57:20|111.82|111.8|111.78|111.72|111.84|111.8|111.78|111.7|41933
1631872650000|2021-09-17 09:57:30|111.8|111.74|111.8|111.78|111.82|111.78|111.78|111.74|5115
1631872660000|2021-09-17 09:57:40|111.82|111.8|111.86|111.78|111.86|111.8|111.82|111.76|27610
1631872670000|2021-09-17 09:57:50|111.84|111.8|111.86|111.78|111.86|111.82|111.82|111.76|29482
1631872680000|2021-09-17 09:58:00|111.88|111.8|111.9|111.88|111.92|111.88|111.88|111.8|14453
1631872690000|2021-09-17 09:58:10|111.88|111.86|111.9|111.86|111.92|111.88|111.88|111.82|50551
1631872700000|2021-09-17 09:58:20|111.92|111.88|111.92|111.88|111.94|111.9|111.88|111.86|39339
1631872710000|2021-09-17 09:58:30|111.9|111.86|112|111.96|112.04|111.98|111.9|111.86|15910
1631872720000|2021-09-17 09:58:40|112.02|111.98|112|111.96|112.02|111.98|111.98|111.94|28409
1631872730000|2021-09-17 09:58:50|112.02|111.98|111.96|111.9|112.02|111.98|111.96|111.9|29434
1631872740000|2021-09-17 09:59:00|111.94|111.88|112.06|112|112.08|112|111.94|111.88|43613
1631872750000|2021-09-17 09:59:10|112.04|112.02|112.08|112.04|112.1|112.04|112|111.94|66910
1631872760000|2021-09-17 09:59:20|112.1|112.06|112.08|112.04|112.1|112.06|112.06|112.04|11335
1631872770000|2021-09-17 09:59:30|112.06|112|112.06|112.02|112.06|112.02|111.98|111.94|35830
1631872780000|2021-09-17 09:59:40|112.04|112|111.84|111.78|112.04|112|111.84|111.78|35756
1631872790000|2021-09-17 09:59:50|111.88|111.8|111.82|111.78|111.92|111.86|111.8|111.74|40891
1631872800000|2021-09-17 10:00:00|111.84|111.8|111.78|111.72|111.88|111.82|111.76|111.7|8975
1631872810000|2021-09-17 10:00:10|111.76|111.7|111.72|111.68|111.76|111.7|111.7|111.68|15000
1631872830000|2021-09-17 10:00:30|111.7|111.66|111.58|111.56|111.7|111.66|111.58|111.56|16498
1631872840000|2021-09-17 10:00:40|111.56|111.52|111.4|111.36|111.56|111.52|111.4|111.34|9574
1631872850000|2021-09-17 10:00:50|111.38|111.34|111.4|111.34|111.42|111.38|111.36|111.32|4232
1631872860000|2021-09-17 10:01:00|111.42|111.32|111.42|111.38|111.42|111.38|111.4|111.32|0
1631872870000|2021-09-17 10:01:10|111.46|111.4|111.52|111.46|111.52|111.46|111.46|111.36|2389
1631872880000|2021-09-17 10:01:20|111.5|111.42|111.4|111.34|111.5|111.42|111.36|111.32|64724
1631872890000|2021-09-17 10:01:30||111.32||111.34||111.34||111.32|1778
1631872900000|2021-09-17 10:01:40|111.38|111.32|111.36|111.32|111.38|111.32|111.36|111.32|1990
1631872910000|2021-09-17 10:01:50|111.38|111.34|111.36|111.32|111.38|111.34|111.36|111.32|0
1631872920000|2021-09-17 10:02:00|111.34||111.34||111.34||111.34||0
1631872930000|2021-09-17 10:02:10|111.36|111.34|111.36|111.32|111.38|111.34|111.36|111.32|1059
1631872940000|2021-09-17 10:02:20|111.38|111.34|111.38|111.34|111.38|111.36|111.38|111.34|695
1631872950000|2021-09-17 10:02:30|111.36|111.32|111.38|111.34|111.38|111.34|111.36|111.32|0
1631872960000|2021-09-17 10:02:40|111.36|111.36|111.5|111.42|111.56|111.46|111.36|111.36|3238
1631872970000|2021-09-17 10:02:50|111.52|111.44|111.52|111.46|111.52|111.46|111.52|111.44|0
1631872980000|2021-09-17 10:03:00|111.56|111.48|111.6|111.54|111.64|111.58|111.56|111.48|22368
1631873000000|2021-09-17 10:03:20|111.58|111.52|111.56|111.54|111.58|111.54|111.56|111.52|842
1631873010000|2021-09-17 10:03:30|111.54|111.52|111.54|111.5|111.56|111.52|111.52|111.48|8979
1631873020000|2021-09-17 10:03:40|111.52|111.48|111.44|111.38|111.52|111.48|111.42|111.34|6112
1631873030000|2021-09-17 10:03:50|111.42|111.36|111.44|111.38|111.44|111.42|111.42|111.34|1
1631873040000|2021-09-17 10:04:00|111.42|111.36|111.34|111.28|111.42|111.36|111.3|111.28|17496
1631873050000|2021-09-17 10:04:10|111.32|111.3|111.34|111.28|111.38|111.34|111.32|111.28|7274
1631873060000|2021-09-17 10:04:20|111.32|111.26|111.34|111.28|111.34|111.28|111.28|111.24|14166
1631873070000|2021-09-17 10:04:30|111.36|111.3|111.38|111.32|111.42|111.32|111.36|111.3|198
1631873080000|2021-09-17 10:04:40|111.4|111.34|111.38|111.34|111.42|111.36|111.38|111.34|15193
1631873090000|2021-09-17 10:04:50|111.36|111.32|111.36|111.32|111.36|111.32|111.36|111.32|2253
1631873100000|2021-09-17 10:05:00|111.34|111.28|111.28|111.24|111.34|111.28|111.28|111.24|8942
1631873110000|2021-09-17 10:05:10|111.3|111.26|111.42|111.36|111.46|111.38|111.3|111.26|4045
1631873120000|2021-09-17 10:05:20|||||||||180
1631873130000|2021-09-17 10:05:30|111.4|111.34|111.38|111.34|111.42|111.34|111.36|111.3|88
1631873140000|2021-09-17 10:05:40||111.36||111.34||111.36||111.34|0
1631873190000|2021-09-17 10:06:30||111.36||111.34||111.36||111.34|2626
1631873200000|2021-09-17 10:06:40|||||||||3000
1631873210000|2021-09-17 10:06:50|111.4|111.36|111.44|111.38|111.5|111.44|111.4|111.36|12241
1631873220000|2021-09-17 10:07:00|111.42|111.36|111.4|111.36|111.42|111.36|111.4|111.36|50
1631873230000|2021-09-17 10:07:10|111.38|111.34|111.38|111.32|111.42|111.34|111.34|111.3|8387
1631873240000|2021-09-17 10:07:20|111.4||111.38||111.4||111.38||0
1631873250000|2021-09-17 10:07:30|111.36|111.3|111.3|111.24|111.36|111.32|111.3|111.24|3223
1631873260000|2021-09-17 10:07:40|111.28|111.2|111.26|111.2|111.28|111.2|111.26|111.2|3489
1631873270000|2021-09-17 10:07:50|111.28|111.22|111.28|111.24|111.28|111.24|111.28|111.22|3956
1631873280000|2021-09-17 10:08:00|111.26|111.22|111.28|111.24|111.28|111.24|111.26|111.2|3068
1631873290000|2021-09-17 10:08:10||111.26||111.26||111.26||111.26|0
1631873300000|2021-09-17 10:08:20|111.3|111.28|111.34|111.28|111.36|111.28|111.3|111.28|2447
1631873310000|2021-09-17 10:08:30|111.36|111.3|111.38|111.32|111.4|111.34|111.3|111.3|0
1631873320000|2021-09-17 10:08:40||111.34||111.32||111.34||111.32|0
1631873330000|2021-09-17 10:08:50|111.4|111.34|111.38|111.32|111.42|111.36|111.38|111.32|2052
1631873340000|2021-09-17 10:09:00|111.42|111.34|111.38|111.36|111.42|111.36|111.38|111.34|0
1631873350000|2021-09-17 10:09:10|111.42|111.38|111.4|111.36|111.46|111.4|111.38|111.36|4291
1631873360000|2021-09-17 10:09:20|111.42|111.38|111.46|111.38|111.48|111.42|111.42|111.38|382
1631873370000|2021-09-17 10:09:30|111.42||111.42||111.46||111.42||2000
1631873380000|2021-09-17 10:09:40|111.48|111.4|111.5|111.42|111.5|111.42|111.48|111.4|98
1631873390000|2021-09-17 10:09:50|111.48||111.5||111.5||111.48||0
1631873400000|2021-09-17 10:10:00|111.48|111.38|111.42|111.4|111.48|111.42|111.42|111.38|1661
1631873410000|2021-09-17 10:10:10|111.46||111.42||111.46||111.42||0
1631873430000|2021-09-17 10:10:30|111.4|111.34|111.4|111.34|111.4|111.34|111.4|111.32|37998
1631873440000|2021-09-17 10:10:40|111.42|111.38|111.58|111.5|111.58|111.5|111.42|111.38|52579
1631873450000|2021-09-17 10:10:50|111.56|111.48|111.54|111.46|111.56|111.5|111.54|111.46|0
1631873460000|2021-09-17 10:11:00|111.52|111.5|111.48|111.42|111.52|111.5|111.48|111.42|14164
1631873470000|2021-09-17 10:11:10|111.5|111.46|111.6|111.54|111.62|111.54|111.46|111.42|10362
1631873480000|2021-09-17 10:11:20|111.64|111.56|111.62|111.54|111.68|111.62|111.62|111.52|11961
1631873490000|2021-09-17 10:11:30||111.56||111.56||111.56||111.54|6721
1631873500000|2021-09-17 10:11:40||111.54||111.56||111.56||111.54|1800
1631873510000|2021-09-17 10:11:50|111.64|111.54|111.62|111.56|111.64|111.58|111.62|111.54|0
1631873520000|2021-09-17 10:12:00|111.6|111.58|111.62|111.58|111.62|111.58|111.6|111.56|0
1631873530000|2021-09-17 10:12:10|111.64|111.56|111.6|111.58|111.64|111.58|111.6|111.56|8680
1631873560000|2021-09-17 10:12:40|111.58|111.56|111.54|111.48|111.58|111.56|111.54|111.48|9806
1631873570000|2021-09-17 10:12:50|111.52|111.46|111.5|111.44|111.54|111.46|111.5|111.44|0
1631873580000|2021-09-17 10:13:00|111.52|111.46|111.56|111.5|111.58|111.54|111.52|111.46|2303
1631873590000|2021-09-17 10:13:10||111.52||111.52||111.52||111.52|0
1631873600000|2021-09-17 10:13:20|111.58|111.54|111.56|111.5|111.62|111.56|111.56|111.5|0
1631873610000|2021-09-17 10:13:30|111.58|111.52|111.56|111.52|111.58|111.52|111.56|111.52|0
1631873630000|2021-09-17 10:13:50|111.58|111.54|111.56|111.54|111.58|111.54|111.56|111.54|0
1631873640000|2021-09-17 10:14:00|111.6|111.56|111.62|111.58|111.68|111.62|111.58|111.54|10747
1631873650000|2021-09-17 10:14:10|111.6|111.54|111.62|111.56|111.64|111.58|111.58|111.54|86
1631873660000|2021-09-17 10:14:20|||||||||977
1631873670000|2021-09-17 10:14:30|111.66|111.58|111.66|111.6|111.68|111.6|111.66|111.58|194
1631873680000|2021-09-17 10:14:40|111.64||111.64||111.64||111.64||0
1631873700000|2021-09-17 10:15:00|111.62|111.56|111.62|111.56|111.62|111.56|111.58|111.54|4305
1631873710000|2021-09-17 10:15:10||111.54||111.56||111.56||111.54|0
1631873720000|2021-09-17 10:15:20|111.64|111.58|111.6|111.54|111.64|111.58|111.6|111.52|5900
1631873730000|2021-09-17 10:15:30|111.58|111.56|111.56|111.52|111.58|111.56|111.56|111.52|419
1631873740000|2021-09-17 10:15:40|111.58||111.58||111.58||111.58||2
1631873750000|2021-09-17 10:15:50|111.56|111.54|111.58|111.54|111.58|111.54|111.56|111.54|118
1631873760000|2021-09-17 10:16:00|111.62|111.56|111.68|111.62|111.68|111.62|111.62|111.56|1510
1631873770000|2021-09-17 10:16:10|||||||||16219
1631873780000|2021-09-17 10:16:20|111.66|111.58|111.64|111.58|111.66|111.58|111.64|111.58|1792
1631873810000|2021-09-17 10:16:50|111.62|111.54|111.62|111.56|111.62|111.56|111.62|111.54|8958
1631873830000|2021-09-17 10:17:10|111.64|111.58|111.66|111.58|111.68|111.62|111.62|111.56|448
1631873840000|2021-09-17 10:17:20|111.64||111.64||111.64||111.64||0
1631873860000|2021-09-17 10:17:40|111.62|111.56|111.6|111.58|111.62|111.58|111.6|111.56|4811
1631873870000|2021-09-17 10:17:50|111.58|111.56|111.56|111.52|111.58|111.56|111.56|111.52|1487
1631873880000|2021-09-17 10:18:00|111.54|111.54|111.58|111.54|111.58|111.54|111.54|111.54|260
1631873890000|2021-09-17 10:18:10|111.6|111.56|111.62|111.54|111.62|111.56|111.6|111.54|4
1631873900000|2021-09-17 10:18:20|111.6||111.6||111.6||111.6||0
1631873920000|2021-09-17 10:18:40|111.58|111.52|111.58|111.52|111.58|111.54|111.58|111.52|0
1631873930000|2021-09-17 10:18:50|111.6|111.54|111.58|111.54|111.6|111.54|111.58|111.52|0
1631873940000|2021-09-17 10:19:00|111.56|111.52|111.52|111.46|111.56|111.52|111.5|111.44|9138
1631873950000|2021-09-17 10:19:10|111.5||111.52||111.52||111.5||0
1631873960000|2021-09-17 10:19:20|111.54|111.48|111.54|111.46|111.54|111.48|111.52|111.46|20
1631873970000|2021-09-17 10:19:30|111.52|111.48|111.5|111.46|111.52|111.48|111.5|111.46|0
1631873980000|2021-09-17 10:19:40|||||||||3658
1631873990000|2021-09-17 10:19:50|||||||||500
1631874000000|2021-09-17 10:20:00|111.54|111.48|111.54|111.46|111.54|111.48|111.54|111.46|10754
1631874010000|2021-09-17 10:20:10|111.52|111.44|111.46|111.42|111.52|111.44|111.46|111.42|4579
1631874020000|2021-09-17 10:20:20|111.44|111.44|111.46|111.42|111.46|111.44|111.44|111.42|4133
1631874030000|2021-09-17 10:20:30|111.44|111.44|111.46|111.42|111.46|111.44|111.44|111.42|1
1631874050000|2021-09-17 10:20:50||111.44||111.42||111.44||111.42|311
1631874060000|2021-09-17 10:21:00||111.44||111.44||111.44||111.44|5000
1631874080000|2021-09-17 10:21:20|111.5|111.46|111.5|111.44|111.54|111.48|111.5|111.44|10138
1631874090000|2021-09-17 10:21:30|111.48||111.5||111.5||111.48||0
1631874100000|2021-09-17 10:21:40|111.52|111.46|111.5|111.46|111.54|111.46|111.5|111.46|1846
1631874110000|2021-09-17 10:21:50||111.48||111.48||111.48||111.48|2500
1631874120000|2021-09-17 10:22:00|111.54|111.5|111.64|111.58|111.66|111.58|111.54|111.5|1363
1631874130000|2021-09-17 10:22:10|111.66|111.56|111.66|111.6|111.66|111.6|111.56|111.54|55989
1631874140000|2021-09-17 10:22:20|111.64|111.58|111.74|111.68|111.74|111.68|111.64|111.56|13278
1631874150000|2021-09-17 10:22:30|111.72|111.66|111.7|111.66|111.72|111.68|111.7|111.66|1345
1631874160000|2021-09-17 10:22:40|111.68|111.62|111.72|111.64|111.72|111.66|111.68|111.62|9752
1631874170000|2021-09-17 10:22:50|111.7|111.66|111.6|111.54|111.7|111.66|111.58|111.54|9673
1631874180000|2021-09-17 10:23:00|111.58|111.56|111.6|111.56|111.6|111.56|111.58|111.56|2488
1631874190000|2021-09-17 10:23:10|111.58|111.58|111.64|111.58|111.64|111.6|111.58|111.58|4883
1631874200000|2021-09-17 10:23:20|111.62|111.54|111.58|111.52|111.62|111.54|111.56|111.52|6736
1631874210000|2021-09-17 10:23:30|111.56|111.5|111.56|111.5|111.56|111.5|111.54|111.5|3691
1631874220000|2021-09-17 10:23:40|111.58|111.52|111.58|111.52|111.58|111.52|111.58|111.5|0
1631874230000|2021-09-17 10:23:50|111.56|111.48|111.54|111.48|111.56|111.48|111.54|111.48|341
1631874240000|2021-09-17 10:24:00|111.52|111.46|111.5|111.42|111.52|111.48|111.46|111.4|8098
1631874250000|2021-09-17 10:24:10||111.44||111.42||111.44||111.4|34
1631874260000|2021-09-17 10:24:20||111.4||111.42||111.44||111.4|0
1631874270000|2021-09-17 10:24:30|111.52|111.44|111.52|111.44|111.52|111.44|111.52|111.42|2
1631874280000|2021-09-17 10:24:40|111.54|111.46|111.54|111.48|111.56|111.48|111.5|111.46|4
1631874290000|2021-09-17 10:24:50|111.56|111.52|111.64|111.58|111.64|111.58|111.56|111.52|0
1631874300000|2021-09-17 10:25:00|111.62|111.54|111.58|111.52|111.64|111.58|111.58|111.52|61191
1631874310000|2021-09-17 10:25:10|111.56|111.5|111.58|111.5|111.58|111.52|111.52|111.5|7033
1631874320000|2021-09-17 10:25:20|111.56|111.52|111.54|111.5|111.56|111.52|111.54|111.5|7170
1631874330000|2021-09-17 10:25:30|111.56|111.52|111.62|111.52|111.62|111.56|111.56|111.52|467
1631874340000|2021-09-17 10:25:40||111.56||111.56||111.56||111.56|447
1631874350000|2021-09-17 10:25:50|111.6|111.52|111.58|111.52|111.6|111.52|111.58|111.52|2
1631874360000|2021-09-17 10:26:00|111.56|111.5|111.48|111.44|111.56|111.5|111.48|111.44|17539
1631874380000|2021-09-17 10:26:20|111.46|111.4|111.48|111.4|111.5|111.46|111.46|111.4|9608
1631874390000|2021-09-17 10:26:30|111.46|111.36|111.44|111.4|111.46|111.4|111.42|111.36|4400
1631874400000|2021-09-17 10:26:40|111.46||111.46||111.46||111.44||0
1631874410000|2021-09-17 10:26:50|111.44|111.38|111.44|111.38|111.44|111.4|111.42|111.38|1348
1631874420000|2021-09-17 10:27:00|111.46|111.4|111.48|111.42|111.5|111.44|111.44|111.4|15754
1631874430000|2021-09-17 10:27:10|111.5|111.44|111.48|111.42|111.5|111.44|111.48|111.4|3620
1631874440000|2021-09-17 10:27:20|111.5|111.44|111.52|111.48|111.56|111.5|111.5|111.44|5435
1631874450000|2021-09-17 10:27:30|111.54|111.5|111.58|111.54|111.58|111.54|111.54|111.5|250
1631874460000|2021-09-17 10:27:40|111.62|111.56|111.58|111.54|111.62|111.56|111.58|111.54|3193
1631874480000|2021-09-17 10:28:00|111.56|111.52|111.54|111.46|111.56|111.52|111.52|111.46|1561
1631874490000|2021-09-17 10:28:10|111.52|111.44|111.58|111.5|111.58|111.5|111.48|111.44|3646
1631874500000|2021-09-17 10:28:20|111.6|111.52|111.58|111.54|111.62|111.56|111.58|111.52|100
1631874510000|2021-09-17 10:28:30|111.62|111.56|111.64|111.58|111.64|111.58|111.62|111.56|22
1631874520000|2021-09-17 10:28:40|111.62|111.56|111.6|111.54|111.64|111.56|111.6|111.54|0
1631874530000|2021-09-17 10:28:50|||||||||4147
1631874540000|2021-09-17 10:29:00|111.58||111.58||111.58||111.58||0
1631874550000|2021-09-17 10:29:10|111.6|111.56|111.64|111.6|111.64|111.6|111.6|111.56|556
1631874560000|2021-09-17 10:29:20|111.62|111.56|111.62|111.56|111.64|111.56|111.6|111.54|924
1631874570000|2021-09-17 10:29:30|111.6|111.54|111.6|111.54|111.6|111.56|111.6|111.54|0
1631874600000|2021-09-17 10:30:00|111.58|111.52|111.52|111.48|111.58|111.52|111.52|111.48|7382
1631874610000|2021-09-17 10:30:10|111.54|111.5|111.54|111.48|111.56|111.5|111.54|111.48|951
1631874620000|2021-09-17 10:30:20|111.56|111.5|111.56|111.5|111.56|111.5|111.54|111.48|0
1631874640000|2021-09-17 10:30:40|111.58|111.52|111.64|111.58|111.64|111.58|111.58|111.52|7880
1631874650000|2021-09-17 10:30:50|111.62|111.54|111.6|111.54|111.62|111.54|111.6|111.54|544
1631874660000|2021-09-17 10:31:00|111.62||111.62||111.62||111.62||95
1631874670000|2021-09-17 10:31:10|111.6||111.6||111.6||111.6||0
1631874680000|2021-09-17 10:31:20|111.62|111.56|111.62|111.58|111.62|111.58|111.62|111.56|0
1631874690000|2021-09-17 10:31:30|111.58|111.56|111.6|111.54|111.68|111.62|111.58|111.54|103830
1631874700000|2021-09-17 10:31:40|111.62|111.56|111.68|111.62|111.68|111.64|111.62|111.56|10292
1631874710000|2021-09-17 10:31:50|111.66|111.6|111.66|111.6|111.66|111.6|111.62|111.56|12697
1631874720000|2021-09-17 10:32:00|111.64|111.58|111.62|111.56|111.64|111.58|111.6|111.54|808
1631874730000|2021-09-17 10:32:10|111.6|111.54|111.6|111.54|111.6|111.54|111.6|111.54|1502
1631874740000|2021-09-17 10:32:20|111.62|111.56|111.62|111.56|111.64|111.6|111.62|111.56|3411
1631874750000|2021-09-17 10:32:30|111.6|111.58|111.62|111.6|111.62|111.6|111.58|111.56|4010
1631874760000|2021-09-17 10:32:40|111.6|111.56|111.6|111.56|111.62|111.56|111.6|111.54|429
1631874770000|2021-09-17 10:32:50|111.62|111.58|111.62|111.6|111.62|111.6|111.6|111.58|0
1631874780000|2021-09-17 10:33:00|111.64|111.62|111.64|111.58|111.68|111.62|111.62|111.58|14410
1631874790000|2021-09-17 10:33:10|111.62|111.6|111.6|111.54|111.62|111.6|111.58|111.54|7174
1631874800000|2021-09-17 10:33:20|111.64|111.56|111.64|111.56|111.64|111.56|111.64|111.54|0
1631874810000|2021-09-17 10:33:30|111.6|111.54|111.6|111.56|111.6|111.56|111.6|111.54|0
1631874820000|2021-09-17 10:33:40|111.58|111.54|111.58|111.54|111.58|111.54|111.58|111.54|42000
1631874830000|2021-09-17 10:33:50|111.56|111.52|111.56|111.52|111.56|111.52|111.56|111.52|1244
1631874840000|2021-09-17 10:34:00|111.58|111.54|111.6|111.54|111.6|111.54|111.58|111.54|213
1631874850000|2021-09-17 10:34:10||111.56||111.56||111.58||111.56|67
1631874860000|2021-09-17 10:34:20|111.64|111.58|111.62|111.58|111.64|111.6|111.62|111.58|4775
1631874870000|2021-09-17 10:34:30|111.66|111.6|111.68|111.6|111.68|111.62|111.66|111.6|0
1631874880000|2021-09-17 10:34:40|111.66|111.62|111.64|111.58|111.66|111.62|111.62|111.56|18
1631874890000|2021-09-17 10:34:50|111.68|111.6|111.68|111.6|111.68|111.6|111.68|111.58|0
1631874900000|2021-09-17 10:35:00|111.7|111.62|111.68|111.62|111.72|111.66|111.68|111.62|0
1631874910000|2021-09-17 10:35:10|111.66|111.58|111.66|111.6|111.66|111.6|111.64|111.58|52
1631874920000|2021-09-17 10:35:20|111.64|111.58|111.66|111.6|111.66|111.6|111.64|111.58|474
1631874930000|2021-09-17 10:35:30|111.64|111.58|111.56|111.52|111.64|111.58|111.56|111.52|569
1631874940000|2021-09-17 10:35:40|111.58|111.54|111.6|111.56|111.6|111.56|111.56|111.54|5641
1631874950000|2021-09-17 10:35:50|111.62|111.54|111.58|111.52|111.62|111.54|111.56|111.52|4088
1631874970000|2021-09-17 10:36:10|111.56|111.5|111.5|111.44|111.56|111.5|111.5|111.44|7847
1631874990000|2021-09-17 10:36:30|111.48|111.42|111.46|111.42|111.48|111.44|111.42|111.38|10001
1631875000000|2021-09-17 10:36:40|111.5|111.44|111.52|111.48|111.52|111.48|111.46|111.44|5035
1631875010000|2021-09-17 10:36:50|111.54||111.54||111.54||111.54||0
1631875020000|2021-09-17 10:37:00|111.58|111.5|111.58|111.5|111.58|111.5|111.58|111.5|0
1631875030000|2021-09-17 10:37:10||111.52||111.52||111.52||111.52|0
1631875050000|2021-09-17 10:37:30|||||||||524
1631875060000|2021-09-17 10:37:40|111.62|111.54|111.62|111.58|111.66|111.6|111.62|111.54|11185
1631875070000|2021-09-17 10:37:50|111.64|111.56|111.58|111.52|111.64|111.56|111.54|111.52|3297
1631875080000|2021-09-17 10:38:00|111.6|111.54|111.58|111.5|111.62|111.54|111.5|111.46|3598
1631875090000|2021-09-17 10:38:10|111.62|111.52|111.62|111.54|111.62|111.54|111.62|111.5|9350
1631875100000|2021-09-17 10:38:20|111.64|111.56|111.66|111.58|111.66|111.6|111.64|111.56|0
1631875110000|2021-09-17 10:38:30|111.62|111.56|111.62|111.56|111.62|111.58|111.62|111.54|0
1631875120000|2021-09-17 10:38:40|||||||||881
1631875130000|2021-09-17 10:38:50|111.6||111.62||111.62||111.6||1
1631875140000|2021-09-17 10:39:00|111.6|111.54|111.6|111.54|111.6|111.54|111.56|111.52|20286
1631875150000|2021-09-17 10:39:10|||||||||759
1631875170000|2021-09-17 10:39:30|111.62|111.56|111.62|111.58|111.62|111.58|111.62|111.56|933
1631875180000|2021-09-17 10:39:40|111.66|111.6|111.68|111.62|111.7|111.64|111.66|111.6|1054
1631875190000|2021-09-17 10:39:50|111.66|111.64|111.68|111.64|111.68|111.64|111.66|111.64|0
1631875200000|2021-09-17 10:40:00|111.66|111.62|111.68|111.64|111.7|111.64|111.66|111.62|0
1631875210000|2021-09-17 10:40:10|111.72|111.62|111.68|111.62|111.76|111.68|111.66|111.62|9350
1631875220000|2021-09-17 10:40:20|111.66|111.6|111.66|111.62|111.66|111.62|111.64|111.6|4767
1631875230000|2021-09-17 10:40:30|111.64|111.6|111.66|111.6|111.66|111.6|111.64|111.6|21
1631875240000|2021-09-17 10:40:40|111.64|111.58|111.64|111.58|111.64|111.58|111.62|111.58|4812
1631875250000|2021-09-17 10:40:50|111.62||111.62||111.62||111.62||0
1631875260000|2021-09-17 10:41:00|111.6|111.54|111.58|111.52|111.6|111.54|111.54|111.5|4035
1631875270000|2021-09-17 10:41:10|111.56|111.5|111.58|111.54|111.58|111.54|111.56|111.5|85
1631875280000|2021-09-17 10:41:20|111.56|111.52|111.58|111.52|111.58|111.52|111.56|111.5|0
1631875290000|2021-09-17 10:41:30|111.56|111.5|111.56|111.5|111.56|111.5|111.56|111.48|437
1631875300000|2021-09-17 10:41:40||111.48||111.5||111.5||111.48|0
1631875320000|2021-09-17 10:42:00|111.54|111.46|111.56|111.48|111.56|111.5|111.5|111.46|2136
1631875330000|2021-09-17 10:42:10||111.5||111.48||111.5||111.48|0
1631875340000|2021-09-17 10:42:20||111.46||111.48||111.48||111.46|0
1631875350000|2021-09-17 10:42:30||111.46||111.48||111.48||111.46|0
1631875360000|2021-09-17 10:42:40||111.46||111.46||111.46||111.46|0
1631875380000|2021-09-17 10:43:00|111.54|111.44|111.52|111.46|111.54|111.46|111.48|111.42|15635
1631875390000|2021-09-17 10:43:10|111.5|111.44|111.5|111.44|111.5|111.46|111.48|111.44|2749
1631875400000|2021-09-17 10:43:20||111.46||111.46||111.46||111.46|116
1631875410000|2021-09-17 10:43:30|111.48|111.44|111.48|111.44|111.48|111.44|111.48|111.44|0
1631875420000|2021-09-17 10:43:40|111.5||111.5||111.5||111.5||0
1631875440000|2021-09-17 10:44:00|111.48||111.48||111.48||111.48||84
1631875450000|2021-09-17 10:44:10|111.5||111.5||111.5||111.5||0
1631875460000|2021-09-17 10:44:20|||||||||509
1631875470000|2021-09-17 10:44:30|111.48|111.46|111.48|111.44|111.5|111.46|111.48|111.44|48
1631875480000|2021-09-17 10:44:40|||||||||2813
1631875490000|2021-09-17 10:44:50|111.46|111.42|111.4|111.36|111.46|111.42|111.4|111.36|15565
1631875500000|2021-09-17 10:45:00|111.38|111.34|111.42|111.36|111.46|111.4|111.34|111.3|59270
1631875510000|2021-09-17 10:45:10|111.44|111.38|111.44|111.4|111.44|111.4|111.44|111.38|120660
1631875520000|2021-09-17 10:45:20|111.46|111.42|111.52|111.44|111.52|111.44|111.46|111.4|7445
1631875540000|2021-09-17 10:45:40||111.46||111.44||111.46||111.44|11134
1631875550000|2021-09-17 10:45:50|111.54|111.46|111.52|111.46|111.54|111.46|111.52|111.46|0
1631875560000|2021-09-17 10:46:00|111.5|111.48|111.5|111.46|111.56|111.48|111.5|111.46|0
1631875570000|2021-09-17 10:46:10|111.52|111.48|111.54|111.48|111.54|111.48|111.5|111.48|127
1631875590000|2021-09-17 10:46:30|111.56|111.44|111.5|111.44|111.56|111.44|111.5|111.44|7796
1631875610000|2021-09-17 10:46:50|111.52|111.46|111.52|111.48|111.52|111.48|111.5|111.44|178
1631875630000|2021-09-17 10:47:10|111.54|111.5|111.58|111.52|111.6|111.52|111.54|111.48|3920
1631875640000|2021-09-17 10:47:20|111.56|111.54|111.62|111.54|111.62|111.56|111.56|111.54|5542
1631875650000|2021-09-17 10:47:30|111.58|111.52|111.58|111.54|111.58|111.54|111.54|111.52|6953
1631875670000|2021-09-17 10:47:50|111.6|111.56|111.64|111.6|111.68|111.6|111.6|111.56|4412
1631875680000|2021-09-17 10:48:00|111.62|111.56|111.58|111.52|111.62|111.56|111.56|111.52|743
1631875690000|2021-09-17 10:48:10|111.6|111.54|111.56|111.52|111.6|111.54|111.56|111.52|0
1631875700000|2021-09-17 10:48:20|111.58||111.56||111.58||111.56||0
1631875710000|2021-09-17 10:48:30|111.58|111.54|111.58|111.52|111.58|111.54|111.58|111.52|50
1631875720000|2021-09-17 10:48:40|111.56|111.54|111.6|111.54|111.6|111.54|111.56|111.54|0
1631875730000|2021-09-17 10:48:50|||||||||2219
1631875740000|2021-09-17 10:49:00|111.58|111.52|111.56|111.52|111.58|111.54|111.56|111.52|6207
1631875750000|2021-09-17 10:49:10|111.58|111.54|111.8|111.74|111.8|111.74|111.58|111.54|165525
1631875760000|2021-09-17 10:49:20|111.78|111.72|111.8|111.74|111.8|111.76|111.76|111.72|7177
1631875770000|2021-09-17 10:49:30|111.82|111.76|111.82|111.76|111.82|111.8|111.82|111.74|2101
1631875780000|2021-09-17 10:49:40|111.8|111.74|111.8|111.76|111.82|111.76|111.8|111.74|0
1631875800000|2021-09-17 10:50:00|111.78|111.74|111.78|111.72|111.8|111.74|111.76|111.72|9978
1631875830000|2021-09-17 10:50:30||111.74||111.72||111.74||111.72|30
1631875840000|2021-09-17 10:50:40|111.76|111.7|111.76|111.7|111.76|111.72|111.74|111.7|11381
1631875850000|2021-09-17 10:50:50|111.74|111.72|111.76|111.72|111.76|111.74|111.74|111.7|4946
1631875860000|2021-09-17 10:51:00|111.78|111.74|111.82|111.76|111.82|111.76|111.78|111.74|4304
1631875870000|2021-09-17 10:51:10|111.84|111.78|111.86|111.82|111.88|111.82|111.84|111.78|3990
1631875880000|2021-09-17 10:51:20|111.88|111.84|111.88|111.82|111.88|111.84|111.88|111.82|401
1631875890000|2021-09-17 10:51:30|111.86|111.8|111.82|111.8|111.86|111.8|111.82|111.8|1604
1631875900000|2021-09-17 10:51:40|111.84|111.82|111.88|111.82|111.88|111.82|111.84|111.82|381
1631875910000|2021-09-17 10:51:50|111.9||111.9||111.92||111.9||0
1631875920000|2021-09-17 10:52:00|111.88|111.84|111.82|111.78|111.9|111.86|111.82|111.78|14580
1631875930000|2021-09-17 10:52:10|111.8|111.76|111.84|111.78|111.84|111.8|111.8|111.76|6393
1631875940000|2021-09-17 10:52:20|111.86|111.8|111.88|111.82|111.9|111.82|111.86|111.8|3338
1631875950000|2021-09-17 10:52:30|111.9|111.84|111.9|111.84|111.92|111.86|111.9|111.82|3500
1631875960000|2021-09-17 10:52:40|111.88|111.82|111.86|111.82|111.88|111.84|111.84|111.78|3809
1631875970000|2021-09-17 10:52:50|111.9|111.84|111.92|111.86|111.94|111.86|111.9|111.84|128
1631875980000|2021-09-17 10:53:00|111.9|111.84|111.84|111.8|111.9|111.84|111.84|111.8|1749
1631876000000|2021-09-17 10:53:20|111.88|111.82|111.92|111.86|111.92|111.88|111.88|111.82|7349
1631876010000|2021-09-17 10:53:30||111.88||111.88||111.9||111.88|0
1631876040000|2021-09-17 10:54:00|111.9|111.86|111.98|111.94|112|111.96|111.88|111.84|20318
1631876050000|2021-09-17 10:54:10|111.96|111.92|111.98|111.94|111.98|111.94|111.96|111.92|244
1631876060000|2021-09-17 10:54:20|112|111.96|111.98|111.96|112|111.96|111.98|111.94|700
1631876080000|2021-09-17 10:54:40|112|111.98|112.02|111.98|112.06|112.02|112|111.96|9801
1631876100000|2021-09-17 10:55:00|112|111.96|112|111.96|112.02|111.98|112|111.96|1591
1631876110000|2021-09-17 10:55:10|||||||||8576
1631876140000|2021-09-17 10:55:40|111.98|111.94|111.94|111.9|111.98|111.94|111.94|111.9|14380
1631876150000|2021-09-17 10:55:50|111.92|111.88|111.86|111.8|111.92|111.88|111.86|111.8|14590
1631876160000|2021-09-17 10:56:00|111.84|111.78|111.84|111.76|111.84|111.78|111.82|111.74|0
1631876170000|2021-09-17 10:56:10|111.82|111.74|111.8|111.76|111.84|111.76|111.8|111.74|2011
1631876180000|2021-09-17 10:56:20|111.78|111.78|111.8|111.76|111.84|111.78|111.78|111.76|2450
1631876190000|2021-09-17 10:56:30|111.82|111.78|111.84|111.78|111.84|111.78|111.78|111.78|2262
1631876200000|2021-09-17 10:56:40|111.82|111.76|111.82|111.76|111.84|111.76|111.82|111.76|0
1631876210000|2021-09-17 10:56:50|111.84|111.78|111.92|111.86|111.92|111.86|111.84|111.78|4338
1631876220000|2021-09-17 10:57:00|111.94|111.88|111.92|111.84|111.96|111.9|111.86|111.82|13605
1631876230000|2021-09-17 10:57:10|111.94|111.86|111.96|111.88|111.96|111.88|111.94|111.86|0
1631876240000|2021-09-17 10:57:20|111.98|111.9|112|111.92|112|111.92|111.98|111.9|0
1631876260000|2021-09-17 10:57:40|111.98||112||112||111.98||43
1631876270000|2021-09-17 10:57:50||111.94||111.92||111.96||111.92|0
1631876280000|2021-09-17 10:58:00|111.98|111.94|111.96|111.92|111.98|111.96|111.96|111.92|5008
1631876290000|2021-09-17 10:58:10|111.94|111.88|111.94|111.88|111.94|111.88|111.92|111.88|1094
1631876310000|2021-09-17 10:58:30|111.96||111.94||111.96||111.94||300
1631876320000|2021-09-17 10:58:40|112|111.9|111.92|111.88|112|111.92|111.92|111.88|8934
1631876330000|2021-09-17 10:58:50|111.94||111.96||111.96||111.92||0
1631876350000|2021-09-17 10:59:10|||||||||10000
1631876370000|2021-09-17 10:59:30|111.94||111.94||111.96||111.94||0
1631876380000|2021-09-17 10:59:40|111.92|111.86|111.9|111.84|111.92|111.86|111.86|111.82|20660
1631876390000|2021-09-17 10:59:50|111.88|111.86|111.94|111.88|111.98|111.88|111.88|111.86|16
1631876400000|2021-09-17 11:00:00|111.96|111.9|111.94|111.88|111.96|111.92|111.94|111.88|130
1631876410000|2021-09-17 11:00:10|111.92|111.86|111.88|111.82|111.92|111.86|111.88|111.82|9723
1631876430000|2021-09-17 11:00:30|111.86|111.8|111.84|111.8|111.86|111.8|111.84|111.8|2383
1631876440000|2021-09-17 11:00:40|111.88|111.82|111.86|111.82|111.88|111.82|111.84|111.8|25480
1631876450000|2021-09-17 11:00:50|111.88|111.84|111.92|111.86|111.92|111.88|111.88|111.84|8139
1631876470000|2021-09-17 11:01:10|111.96|111.88|111.96|111.88|111.96|111.88|111.96|111.88|500
1631876480000|2021-09-17 11:01:20|111.94|111.86|111.9|111.86|111.94|111.86|111.9|111.86|14518
1631876500000|2021-09-17 11:01:40|111.88|111.82|111.88|111.82|111.88|111.82|111.86|111.82|1866
1631876510000|2021-09-17 11:01:50|111.86|111.8|111.86|111.82|111.86|111.82|111.84|111.8|1238
1631876520000|2021-09-17 11:02:00|111.84|111.8|111.8|111.76|111.84|111.82|111.8|111.74|8972
1631876530000|2021-09-17 11:02:10|111.82|111.74|111.8|111.76|111.82|111.76|111.78|111.74|18120
1631876540000|2021-09-17 11:02:20||111.74||111.76||111.76||111.74|0
1631876550000|2021-09-17 11:02:30|111.78|111.74|111.76|111.7|111.78|111.74|111.74|111.7|6936
1631876560000|2021-09-17 11:02:40|111.74|111.72|111.78|111.72|111.78|111.72|111.72|111.7|962
1631876570000|2021-09-17 11:02:50|111.76|111.7|111.74|111.7|111.76|111.7|111.74|111.7|62261
1631876580000|2021-09-17 11:03:00|111.72|111.66|111.84|111.78|111.86|111.84|111.7|111.66|34280
1631876590000|2021-09-17 11:03:10|111.86|111.8|111.82|111.78|111.86|111.8|111.82|111.78|3382
1631876600000|2021-09-17 11:03:20|111.84|111.8|111.84|111.8|111.84|111.8|111.84|111.8|1291
1631876620000|2021-09-17 11:03:40|111.86|111.82|111.86|111.8|111.86|111.82|111.84|111.8|5206
1631876630000|2021-09-17 11:03:50|111.84|111.82|111.84|111.8|111.84|111.82|111.84|111.8|23
1631876640000|2021-09-17 11:04:00|111.86|111.82|111.92|111.86|111.94|111.86|111.86|111.82|1229
1631876650000|2021-09-17 11:04:10|111.9|111.84|111.88|111.82|111.9|111.86|111.88|111.82|7451
1631876670000|2021-09-17 11:04:30|111.9|111.84|111.9|111.84|111.92|111.86|111.86|111.82|17286
1631876680000|2021-09-17 11:04:40|111.92|111.86|111.96|111.88|111.96|111.9|111.92|111.84|7372
1631876700000|2021-09-17 11:05:00|111.94|111.9|111.96|111.92|111.96|111.94|111.94|111.88|637
1631876710000|2021-09-17 11:05:10|111.98|111.94|112|111.94|112.02|111.96|111.96|111.92|2985
1631876740000|2021-09-17 11:05:40|||||||||100
1631876750000|2021-09-17 11:05:50|111.98|111.9|112|111.94|112|111.94|111.94|111.88|785
1631876770000|2021-09-17 11:06:10|112.02|111.96|112|111.98|112.06|112.02|112|111.96|1792
1631876790000|2021-09-17 11:06:30|111.98|111.96|111.94|111.9|111.98|111.96|111.94|111.9|8399
1631876800000|2021-09-17 11:06:40|111.92|111.88|111.92|111.9|111.94|111.9|111.9|111.84|11200
1631876810000|2021-09-17 11:06:50|111.94|111.92|111.96|111.9|112|111.94|111.94|111.9|7430
1631876820000|2021-09-17 11:07:00|111.98|111.92|111.98|111.9|111.98|111.92|111.96|111.9|13914
1631876830000|2021-09-17 11:07:10|111.96|111.92|111.98|111.9|111.98|111.92|111.96|111.9|12
1631876840000|2021-09-17 11:07:20|112|111.92|112|111.94|112.02|111.98|112|111.92|11812
1631876850000|2021-09-17 11:07:30|112.02|111.92|111.98|111.92|112.02|111.92|111.98|111.9|0
1631876860000|2021-09-17 11:07:40|111.96||111.96||111.98||111.96||0
1631876870000|2021-09-17 11:07:50|111.94|111.9|111.96|111.9|111.96|111.9|111.92|111.88|2854
1631876880000|2021-09-17 11:08:00|111.94|111.88|111.92|111.88|111.96|111.9|111.92|111.88|155
1631876890000|2021-09-17 11:08:10|111.9|111.84|111.86|111.78|111.9|111.84|111.82|111.76|4905
1631876900000|2021-09-17 11:08:20|111.9|111.8|111.88|111.82|111.9|111.82|111.88|111.8|0
1631876910000|2021-09-17 11:08:30|111.9||111.88||111.9||111.88||9044
1631876920000|2021-09-17 11:08:40|111.86|111.78|111.82|111.78|111.86|111.78|111.82|111.76|18760
1631876930000|2021-09-17 11:08:50|111.8|111.76|111.8|111.74|111.8|111.76|111.8|111.74|300
1631876960000|2021-09-17 11:09:20|111.78|111.72|111.8|111.74|111.8|111.74|111.78|111.72|8490
1631876980000|2021-09-17 11:09:40|111.82|111.76|111.82|111.78|111.82|111.78|111.82|111.76|373
1631877010000|2021-09-17 11:10:10|111.8|111.76|111.78|111.74|111.8|111.76|111.78|111.74|2626
1631877020000|2021-09-17 11:10:20|111.8|111.76|111.82|111.76|111.82|111.76|111.8|111.74|149
1631877030000|2021-09-17 11:10:30|||||||||884
1631877040000|2021-09-17 11:10:40|111.8||111.8||111.8||111.8||436
1631877050000|2021-09-17 11:10:50|111.78|111.74|111.78|111.74|111.8|111.74|111.78|111.74|1911
1631877060000|2021-09-17 11:11:00|111.8|111.76|111.92|111.88|111.96|111.88|111.78|111.76|20795
1631877070000|2021-09-17 11:11:10|111.9|111.84|111.88|111.82|111.9|111.84|111.88|111.82|1500
1631877080000|2021-09-17 11:11:20|111.9|111.84|111.9|111.84|111.92|111.86|111.88|111.82|2347
1631877090000|2021-09-17 11:11:30|111.92|111.86|111.92|111.86|111.92|111.86|111.92|111.86|100
1631877110000|2021-09-17 11:11:50|111.94|111.88|111.9|111.86|111.94|111.88|111.9|111.84|96
1631877120000|2021-09-17 11:12:00|111.92|111.88|111.92|111.86|111.92|111.88|111.9|111.86|3891
1631877140000|2021-09-17 11:12:20|111.9|111.84|111.92|111.86|111.92|111.86|111.9|111.84|0
1631877170000|2021-09-17 11:12:50||111.84||111.84||111.84||111.84|113
1631877180000|2021-09-17 11:13:00|111.9|111.82|111.86|111.8|111.9|111.84|111.86|111.8|8868
1631877190000|2021-09-17 11:13:10||111.82||111.82||111.82||111.82|945
1631877200000|2021-09-17 11:13:20|111.88|111.84|111.88|111.84|111.88|111.84|111.86|111.84|127
1631877210000|2021-09-17 11:13:30|111.86|111.82|111.86|111.82|111.86|111.82|111.86|111.82|0
1631877220000|2021-09-17 11:13:40|111.88|111.84|111.86|111.82|111.88|111.84|111.86|111.82|3584
1631877230000|2021-09-17 11:13:50|111.84|111.8|111.88|111.84|111.88|111.86|111.84|111.8|6372
1631877240000|2021-09-17 11:14:00|111.86|111.8|111.86|111.8|111.86|111.82|111.82|111.78|20975
1631877250000|2021-09-17 11:14:10|111.84|111.78|111.78|111.72|111.84|111.78|111.74|111.68|7701
1631877270000|2021-09-17 11:14:30|111.76|111.7|111.74|111.68|111.76|111.72|111.74|111.68|1458
1631877280000|2021-09-17 11:14:40|111.76|111.7|111.74|111.7|111.76|111.7|111.74|111.7|0
1631877300000|2021-09-17 11:15:00|111.78|111.72|111.86|111.8|111.86|111.8|111.78|111.7|15
1631877310000|2021-09-17 11:15:10|111.84|111.78|111.86|111.8|111.86|111.8|111.84|111.78|8
1631877330000|2021-09-17 11:15:30|111.88|111.82|111.9|111.84|111.9|111.84|111.86|111.8|0
1631877340000|2021-09-17 11:15:40|111.92|111.86|111.92|111.86|111.96|111.86|111.92|111.86|0
1631877360000|2021-09-17 11:16:00|||||||||167
1631877370000|2021-09-17 11:16:10|111.9||111.92||111.92||111.9||84
1631877380000|2021-09-17 11:16:20|111.9||111.9||111.9||111.9||0
1631877390000|2021-09-17 11:16:30|111.92||111.9||111.92||111.9||128
1631877400000|2021-09-17 11:16:40|111.88|111.84|111.9|111.86|111.9|111.86|111.86|111.8|40688
1631877410000|2021-09-17 11:16:50|111.92|111.88|111.94|111.88|111.94|111.9|111.92|111.88|28764
1631877420000|2021-09-17 11:17:00|111.92||111.94||111.94||111.9||0
1631877430000|2021-09-17 11:17:10||111.9||111.9||111.9||111.9|10953
1631877440000|2021-09-17 11:17:20|111.96|111.92|111.96|111.92|112|111.94|111.94|111.9|4336
1631877450000|2021-09-17 11:17:30|111.94|111.9|111.92|111.88|111.94|111.9|111.92|111.88|5349
1631877460000|2021-09-17 11:17:40|111.9|111.84|111.88|111.82|111.9|111.84|111.88|111.82|96
1631877470000|2021-09-17 11:17:50||111.84||111.84||111.84||111.84|0
1631877480000|2021-09-17 11:18:00|111.86|111.82|111.86|111.82|111.86|111.82|111.86|111.82|0
1631877490000|2021-09-17 11:18:10|111.88|111.84|111.86|111.82|111.88|111.84|111.86|111.82|128
1631877500000|2021-09-17 11:18:20|111.88|111.84|111.88|111.84|111.88|111.84|111.86|111.84|0
1631877520000|2021-09-17 11:18:40|111.9|111.86|111.88|111.84|111.92|111.86|111.88|111.84|3247
1631877530000|2021-09-17 11:18:50|111.92|111.86|111.92|111.86|111.94|111.88|111.88|111.84|2829
1631877540000|2021-09-17 11:19:00|111.9||111.9||111.9||111.9||0
1631877550000|2021-09-17 11:19:10|111.92|111.88|111.92|111.88|111.96|111.88|111.92|111.88|0
1631877560000|2021-09-17 11:19:20|111.9|111.86|111.94|111.88|112|111.92|111.88|111.84|9953
1631877570000|2021-09-17 11:19:30||111.86||111.86||111.86||111.86|0
1631877580000|2021-09-17 11:19:40||111.88||111.88||111.88||111.88|1786
1631877590000|2021-09-17 11:19:50|111.92|111.9|111.92|111.88|111.92|111.9|111.92|111.88|134
1631877610000|2021-09-17 11:20:10|111.94|111.9|111.92|111.86|111.96|111.92|111.92|111.86|10673
1631877620000|2021-09-17 11:20:20||111.88||111.88||111.88||111.88|0
1631877630000|2021-09-17 11:20:30|111.9|111.86|111.92|111.9|111.94|111.92|111.9|111.86|10827
1631877640000|2021-09-17 11:20:40|111.9|111.88|111.9|111.84|111.9|111.88|111.88|111.84|1540
1631877650000|2021-09-17 11:20:50|111.88|111.86|111.84|111.78|111.9|111.86|111.8|111.76|9325
1631877660000|2021-09-17 11:21:00|111.86|111.8|111.84|111.8|111.86|111.8|111.84|111.78|1439
1631877670000|2021-09-17 11:21:10|111.86|111.82|111.88|111.84|111.9|111.84|111.86|111.82|49771
1631877690000|2021-09-17 11:21:30|111.86||111.88||111.88||111.86||15229
1631877730000|2021-09-17 11:22:10|111.86|111.82|111.86|111.82|111.88|111.82|111.84|111.8|9299
1631877740000|2021-09-17 11:22:20|111.84|111.8|111.82|111.78|111.84|111.8|111.82|111.78|375
1631877750000|2021-09-17 11:22:30|111.8|111.8|111.82|111.78|111.84|111.8|111.8|111.78|3825
1631877760000|2021-09-17 11:22:40|111.84|111.8|111.82|111.78|111.84|111.8|111.82|111.78|1438
1631877770000|2021-09-17 11:22:50|111.8||111.82||111.82||111.8||126
1631877780000|2021-09-17 11:23:00||111.8||111.8||111.8||111.78|2182
1631877800000|2021-09-17 11:23:20|111.84|111.82|111.82|111.8|111.84|111.82|111.82|111.8|6411
1631877810000|2021-09-17 11:23:30|111.84|111.82|111.84|111.82|111.84|111.82|111.84|111.82|4710
1631877840000|2021-09-17 11:24:00|111.82|111.8|111.84|111.82|111.84|111.82|111.82|111.8|661
1631877850000|2021-09-17 11:24:10||111.8||111.8||111.8||111.8|0
1631877860000|2021-09-17 11:24:20|111.86|111.82|111.9|111.86|111.9|111.86|111.86|111.82|110
1631877870000|2021-09-17 11:24:30|111.88|111.84|111.9|111.84|111.9|111.84|111.86|111.84|0
1631877880000|2021-09-17 11:24:40|111.88|111.82|111.86|111.82|111.88|111.82|111.84|111.8|5279
1631877890000|2021-09-17 11:24:50|111.84|111.8|111.84|111.82|111.88|111.82|111.84|111.8|7885
1631877900000|2021-09-17 11:25:00|111.82|111.8|111.82|111.78|111.82|111.8|111.8|111.78|9894
1631877910000|2021-09-17 11:25:10|111.8||111.8||111.82||111.8||6806
1631877920000|2021-09-17 11:25:20|111.76|111.76|111.76|111.72|111.8|111.76|111.74|111.72|13319
1631877930000|2021-09-17 11:25:30|111.74|111.7|111.78|111.74|111.8|111.74|111.72|111.7|35174
1631877950000|2021-09-17 11:25:50|111.76|111.72|111.76|111.7|111.76|111.72|111.76|111.7|2820
1631877960000|2021-09-17 11:26:00|111.74|111.68|111.72|111.68|111.74|111.68|111.72|111.66|613
1631877970000|2021-09-17 11:26:10|111.7|111.64|111.64|111.6|111.7|111.64|111.64|111.6|97
1631877980000|2021-09-17 11:26:20|111.68|111.62|111.68|111.64|111.7|111.66|111.68|111.62|7940
1631878020000|2021-09-17 11:27:00|111.66|111.62|111.66|111.62|111.68|111.62|111.64|111.6|18779
1631878030000|2021-09-17 11:27:10|111.68|111.64|111.74|111.7|111.74|111.7|111.68|111.64|11719
1631878040000|2021-09-17 11:27:20|111.76|111.72|111.68|111.62|111.8|111.74|111.68|111.62|2713
1631878050000|2021-09-17 11:27:30|111.72|111.64|111.72|111.68|111.72|111.68|111.68|111.64|0
1631878060000|2021-09-17 11:27:40||111.66||111.66||111.66||111.64|0
1631878080000|2021-09-17 11:28:00|111.76|111.68|111.76|111.7|111.76|111.72|111.76|111.68|1206
1631878090000|2021-09-17 11:28:10|111.74|111.66|111.72|111.66|111.74|111.66|111.68|111.62|10713
1631878120000|2021-09-17 11:28:40||111.68||111.68||111.68||111.66|1431
1631878130000|2021-09-17 11:28:50|111.7|111.64|111.66|111.62|111.7|111.64|111.66|111.62|2017
1631878140000|2021-09-17 11:29:00|111.68|111.6|111.66|111.6|111.68|111.6|111.66|111.58|0
1631878150000|2021-09-17 11:29:10|111.68|111.62|111.68|111.64|111.68|111.64|111.68|111.62|0
1631878180000|2021-09-17 11:29:40|111.7|111.66|111.76|111.68|111.76|111.7|111.7|111.66|1803
1631878190000|2021-09-17 11:29:50|111.78|111.7|111.82|111.76|111.84|111.78|111.78|111.7|2014
1631878200000|2021-09-17 11:30:00|111.8|111.74|111.78|111.74|111.82|111.76|111.78|111.74|0
1631878210000|2021-09-17 11:30:10|111.76|111.7|111.68|111.6|111.76|111.7|111.68|111.6|3
1631878220000|2021-09-17 11:30:20|111.66|111.62|111.66|111.62|111.68|111.62|111.64|111.58|0
1631878230000|2021-09-17 11:30:30|111.7|111.64|111.76|111.68|111.76|111.7|111.7|111.64|151
1631878240000|2021-09-17 11:30:40|111.78|111.7|111.8|111.72|111.8|111.72|111.76|111.68|0
1631878250000|2021-09-17 11:30:50|111.82|111.74|111.82|111.74|111.86|111.78|111.82|111.74|0
1631878260000|2021-09-17 11:31:00||111.76||111.76||111.76||111.74|0
1631878270000|2021-09-17 11:31:10|111.8|111.72|111.8|111.72|111.82|111.72|111.78|111.72|342
1631878280000|2021-09-17 11:31:20|111.82||111.8||111.82||111.78||0
1631878290000|2021-09-17 11:31:30|111.78||111.78||111.78||111.78||0
1631878330000|2021-09-17 11:32:10|111.76|111.7|111.72|111.68|111.76|111.7|111.72|111.66|10552
1631878340000|2021-09-17 11:32:20|111.74|111.7|111.76|111.7|111.76|111.7|111.74|111.7|11
1631878350000|2021-09-17 11:32:30||111.68||111.68||111.68||111.68|0
1631878360000|2021-09-17 11:32:40||111.7||111.68||111.7||111.68|0
1631878370000|2021-09-17 11:32:50|111.74|111.7|111.76|111.7|111.76|111.7|111.74|111.7|0
1631878380000|2021-09-17 11:33:00||111.68||111.7||111.7||111.68|0
1631878390000|2021-09-17 11:33:10|111.78|111.72|111.82|111.76|111.82|111.76|111.78|111.72|1136
1631878400000|2021-09-17 11:33:20|111.8|111.74|111.8|111.74|111.82|111.74|111.76|111.7|1315
1631878410000|2021-09-17 11:33:30|111.82||111.82||111.82||111.82||0
1631878420000|2021-09-17 11:33:40|111.8|111.72|111.78|111.74|111.8|111.74|111.78|111.72|0
1631878430000|2021-09-17 11:33:50|111.8|111.76|111.8|111.74|111.8|111.76|111.78|111.74|0
1631878440000|2021-09-17 11:34:00|111.78|111.72|111.78|111.72|111.78|111.72|111.76|111.72|837
1631878450000|2021-09-17 11:34:10|111.76|111.7|111.78|111.72|111.78|111.72|111.72|111.68|4759
1631878460000|2021-09-17 11:34:20|111.8|111.7|111.8|111.76|111.8|111.76|111.78|111.7|89
1631878470000|2021-09-17 11:34:30|111.82||111.82||111.82||111.82||0
1631878480000|2021-09-17 11:34:40|111.84|111.78|111.86|111.8|111.86|111.8|111.84|111.78|275
1631878490000|2021-09-17 11:34:50|111.82|111.82|111.82|111.8|111.86|111.82|111.82|111.8|463
1631878500000|2021-09-17 11:35:00|111.8|111.76|111.82|111.76|111.82|111.76|111.8|111.76|45
1631878510000|2021-09-17 11:35:10|111.84|111.78|111.82|111.76|111.86|111.78|111.82|111.76|1
1631878520000|2021-09-17 11:35:20|111.86|111.78|111.84|111.78|111.86|111.8|111.82|111.76|1253
1631878550000|2021-09-17 11:35:50|111.88|111.8|111.9|111.84|111.92|111.86|111.88|111.8|12997
1631878560000|2021-09-17 11:36:00|111.92|111.86|111.94|111.88|112|111.9|111.92|111.86|5410
1631878570000|2021-09-17 11:36:10|111.96|111.9|111.96|111.9|111.96|111.9|111.96|111.9|0
1631878580000|2021-09-17 11:36:20|111.98|111.92|111.98|111.94|111.98|111.94|111.98|111.92|1
1631878590000|2021-09-17 11:36:30|112||112||112||112||0
1631878600000|2021-09-17 11:36:40|111.98|111.9|111.96|111.9|111.98|111.94|111.94|111.9|1583
1631878620000|2021-09-17 11:37:00|111.98|111.92|112.02|111.98|112.04|111.98|111.98|111.92|486
1631878630000|2021-09-17 11:37:10|112.04||112.04||112.06||112.04||3000
1631878640000|2021-09-17 11:37:20|112.06||112.04||112.06||112.04||0
1631878650000|2021-09-17 11:37:30|112.06||112.04||112.06||112.04||0
1631878660000|2021-09-17 11:37:40|112.06||112.06||112.06||112.06||258
1631878670000|2021-09-17 11:37:50|112.08|112|112.12|112.08|112.12|112.1|112.06|112|28192
1631878680000|2021-09-17 11:38:00|112.1|112.06|112.06|111.98|112.1|112.06|112.04|111.98|7009
1631878690000|2021-09-17 11:38:10|112.08||112.08||112.08||112.06||0
1631878700000|2021-09-17 11:38:20|112.06||112.06||112.08||112.06||0
1631878710000|2021-09-17 11:38:30|112.08|112|112.1|112.06|112.14|112.06|112.06|112|15772
1631878720000|2021-09-17 11:38:40|112.12|112.08|112.16|112.1|112.18|112.1|112.12|112.08|522
1631878730000|2021-09-17 11:38:50|112.18|112.12|112.2|112.12|112.22|112.12|112.18|112.12|2895
1631878740000|2021-09-17 11:39:00|112.22|112.14|112.16|112.1|112.24|112.16|112.16|112.1|9758
1631878750000|2021-09-17 11:39:10|112.14|112.08|112.16|112.08|112.18|112.12|112.12|112.08|17799
1631878760000|2021-09-17 11:39:20|112.18|112.1|112.22|112.16|112.22|112.16|112.18|112.1|4459
1631878770000|2021-09-17 11:39:30|112.2|112.18|112.26|112.2|112.28|112.22|112.2|112.18|0
1631878780000|2021-09-17 11:39:40|112.24|112.16|112.26|112.2|112.26|112.2|112.2|112.16|2131
1631878790000|2021-09-17 11:39:50|112.24|112.18|112.22|112.18|112.24|112.2|112.22|112.18|3612
1631878800000|2021-09-17 11:40:00|112.2|112.16|112.2|112.12|112.22|112.16|112.18|112.12|1785
1631878810000|2021-09-17 11:40:10||112.14||112.14||112.14||112.12|0
1631878820000|2021-09-17 11:40:20||112.16||112.18||112.18||112.16|44
1631878830000|2021-09-17 11:40:30|112.22|112.2|112.26|112.2|112.26|112.2|112.22|112.2|531
1631878840000|2021-09-17 11:40:40|112.28|112.22|112.32|112.26|112.34|112.28|112.28|112.22|4553
1631878850000|2021-09-17 11:40:50|112.3|112.24|112.28|112.24|112.3|112.24|112.28|112.24|52
1631878870000|2021-09-17 11:41:10|112.2|112.22|112.38|112.32|112.38|112.32|112.2|112.16|250453
1631878880000|2021-09-17 11:41:20|112.36|112.3|112.34|112.3|112.38|112.3|112.3|112.24|8470
1631878890000|2021-09-17 11:41:30|112.32|112.28|112.32|112.24|112.34|112.3|112.28|112.24|8182
1631878900000|2021-09-17 11:41:40|112.3|112.22|112.24|112.18|112.32|112.22|112.24|112.18|5024
1631878910000|2021-09-17 11:41:50||112.2||112.2||112.2||112.2|0
1631878930000|2021-09-17 11:42:10|112.22|112.18|112.22|112.18|112.22|112.18|112.22|112.18|1584
1631878940000|2021-09-17 11:42:20|112.24|112.2|112.24|112.18|112.26|112.2|112.22|112.18|2412
1631878960000|2021-09-17 11:42:40||112.2||112.18||112.2||112.18|0
1631878970000|2021-09-17 11:42:50|112.22|112.16|112.14|112.1|112.22|112.16|112.14|112.1|22267
1631878980000|2021-09-17 11:43:00|112.12|112.08|112.1|112.06|112.14|112.1|112.1|112.04|7625
1631878990000|2021-09-17 11:43:10|112.12|112.04|112.14|112.1|112.14|112.12|112.12|112.04|7531
1631879000000|2021-09-17 11:43:20|112.16|112.12|112.18|112.14|112.22|112.16|112.16|112.12|20917
1631879010000|2021-09-17 11:43:30|112.16|112.1|112.16|112.1|112.16|112.1|112.16|112.1|28299
1631879030000|2021-09-17 11:43:50|||||||||13500
1631879040000|2021-09-17 11:44:00|112.14|112.08|112.08|112.04|112.14|112.08|112.08|112.04|9784
1631879070000|2021-09-17 11:44:30|112.06|112.02|112.02|111.98|112.06|112.02|112.02|111.96|10101
1631879080000|2021-09-17 11:44:40||111.96||111.96||111.98||111.96|0
1631879090000|2021-09-17 11:44:50|112|111.98|111.98|111.96|112|111.98|111.98|111.96|0
1631879100000|2021-09-17 11:45:00|112|111.98|112|111.96|112.02|111.98|111.98|111.96|8444
1631879110000|2021-09-17 11:45:10|112.02|111.98|111.96|111.92|112.06|112|111.96|111.9|14026
1631879120000|2021-09-17 11:45:20|112|111.94|112|111.94|112|111.94|112|111.94|0
1631879130000|2021-09-17 11:45:30||111.96||111.98||111.98||111.96|55
1631879140000|2021-09-17 11:45:40|112.04|112|112.04|112.02|112.06|112.02|112|111.98|8955
1631879150000|2021-09-17 11:45:50|112.02|112|112.04|111.98|112.04|112|112.02|111.98|15
1631879160000|2021-09-17 11:46:00|112.02||112.02||112.04||112.02||0
1631879170000|2021-09-17 11:46:10|112|111.96|111.98|111.96|112|111.96|111.98|111.96|1609
1631879220000|2021-09-17 11:47:00|111.96|111.94|111.98|111.94|111.98|111.94|111.96|111.92|4338
1631879230000|2021-09-17 11:47:10|112|111.96|112|111.94|112.02|111.98|112|111.94|4480
1631879240000|2021-09-17 11:47:20|||||||||169
1631879250000|2021-09-17 11:47:30|112.02|111.96|112.04|111.98|112.04|111.98|112.02|111.96|0
1631879260000|2021-09-17 11:47:40|112.06|112|112.06|112.02|112.12|112.06|111.98|111.94|31632
1631879270000|2021-09-17 11:47:50|112.04||112.04||112.04||112.04||0
1631879280000|2021-09-17 11:48:00|112.06|112.04|112.1|112.02|112.12|112.06|112.06|112.02|2893
1631879290000|2021-09-17 11:48:10|112.08|112.04|112.06|112.02|112.1|112.04|112.06|112.02|2066
1631879300000|2021-09-17 11:48:20|112.04|112|112.02|111.96|112.06|112|112|111.96|6213
1631879310000|2021-09-17 11:48:30|112.06|111.98|112.06|111.98|112.06|111.98|112.06|111.98|13763
1631879320000|2021-09-17 11:48:40|112.02|112|112.02|112|112.08|112.02|112.02|112|366
1631879330000|2021-09-17 11:48:50|112|111.98|112|111.96|112|111.98|112|111.96|16
1631879340000|2021-09-17 11:49:00|111.98|111.94|111.96|111.94|111.98|111.94|111.96|111.92|3959
1631879350000|2021-09-17 11:49:10|111.98|111.96|112|111.96|112.02|111.96|111.98|111.94|1746
1631879360000|2021-09-17 11:49:20|112.02|111.94|112|111.94|112.02|111.94|112|111.94|20
1631879370000|2021-09-17 11:49:30|111.98|111.96|112.02|111.96|112.02|111.96|111.98|111.96|0
1631879380000|2021-09-17 11:49:40|112|111.98|112.02|111.98|112.06|111.98|112|111.98|365
1631879390000|2021-09-17 11:49:50|112.04|111.96|112.02|111.98|112.06|111.98|112.02|111.96|2000
1631879400000|2021-09-17 11:50:00|112|111.96|111.98|111.94|112|111.98|111.98|111.92|4014
1631879420000|2021-09-17 11:50:20|112|111.96|112.02|112|112.04|112|111.98|111.94|1338
1631879430000|2021-09-17 11:50:30|112.04||112.04||112.06||112.04||0
1631879440000|2021-09-17 11:50:40|112.08|112.02|112.08|112.04|112.08|112.04|112.06|112.02|5192
1631879450000|2021-09-17 11:50:50|112.06||112.06||112.08||112.06||809
1631879460000|2021-09-17 11:51:00|112.08|112.02|112.06|112.02|112.08|112.02|112.04|112|1846
1631879470000|2021-09-17 11:51:10|112.08|112.04|112.08|112.04|112.12|112.06|112.06|112.04|2000
1631879500000|2021-09-17 11:51:40|112.1|112.06|112.1|112.04|112.1|112.08|112.08|112.04|6539
1631879510000|2021-09-17 11:51:50|112.08||112.08||112.08||112.08||0
1631879520000|2021-09-17 11:52:00|112.06|112.02|112.06|112.02|112.06|112.02|112.04|112.02|10392
1631879530000|2021-09-17 11:52:10|112.04|112.04|112.08|112.04|112.12|112.04|112.04|112.04|21204
1631879550000|2021-09-17 11:52:30|112.06|112.02|112.06|112.02|112.08|112.02|112.06|112.02|1514
1631879570000|2021-09-17 11:52:50|112.08|112.04|112.08|112.04|112.14|112.1|112.04|112.04|10754
1631879580000|2021-09-17 11:53:00|112.06|112.02|112.06|112.02|112.06|112.02|112.04|112.02|2671
1631879590000|2021-09-17 11:53:10|||||||||2042
1631879610000|2021-09-17 11:53:30|112.1|112.04|112.1|112.04|112.1|112.04|112.06|112.04|6014
1631879620000|2021-09-17 11:53:40|112.12|112.06|112.14|112.08|112.14|112.1|112.12|112.06|7172
1631879630000|2021-09-17 11:53:50|112.16|112.1|112.1|112.06|112.16|112.1|112.08|112.04|22217
1631879640000|2021-09-17 11:54:00|112.08|112.04|112.08|112.04|112.08|112.04|112.08|112.04|1286
1631879660000|2021-09-17 11:54:20|112.1|112.06|112.08|112.04|112.18|112.1|112.08|112.04|46327
1631879670000|2021-09-17 11:54:30|||||||||190
1631879680000|2021-09-17 11:54:40|112.06|112.02|112.04|112.02|112.06|112.02|112.04|112.02|6550
1631879690000|2021-09-17 11:54:50|112.02|112|112.02|111.96|112.02|112|112.02|111.96|2057
1631879700000|2021-09-17 11:55:00|112|112|111.98|111.94|112|112|111.98|111.92|894
1631879710000|2021-09-17 11:55:10|111.96|111.92|111.96|111.9|111.96|111.94|111.94|111.9|252951
1631879720000|2021-09-17 11:55:20|111.98|111.92|112|111.96|112.02|111.96|111.98|111.92|372
1631879730000|2021-09-17 11:55:30|112.02|111.98|112.04|111.98|112.04|111.98|112.02|111.98|3844
1631879740000|2021-09-17 11:55:40||112||112||112||112|0
1631879750000|2021-09-17 11:55:50|112.02|111.98|112.04|111.96|112.04|111.98|112.02|111.96|913
1631879760000|2021-09-17 11:56:00|112.02||112.02||112.04||112.02||10
1631879770000|2021-09-17 11:56:10|112.04|111.98|112.04|111.98|112.04|111.98|112.04|111.98|0
1631879780000|2021-09-17 11:56:20|112.02|112|112.04|111.98|112.04|112|112.02|111.98|2232
1631879790000|2021-09-17 11:56:30|112.02|111.96|112.04|111.96|112.04|111.98|111.98|111.94|14937
1631879800000|2021-09-17 11:56:40|||||||||182
1631879810000|2021-09-17 11:56:50|112.02|111.98|112|111.98|112.04|111.98|112|111.94|2233
1631879820000|2021-09-17 11:57:00|112.02|111.96|112.04|111.98|112.04|111.98|112|111.96|41344
1631879830000|2021-09-17 11:57:10|||||||||600
1631879840000|2021-09-17 11:57:20|111.96|111.96|112|111.94|112.02|111.96|111.96|111.94|29959
1631879850000|2021-09-17 11:57:30|||||||||668
1631879870000|2021-09-17 11:57:50|111.98|111.92|111.96|111.92|111.98|111.92|111.94|111.9|2919
1631879880000|2021-09-17 11:58:00|111.94|111.9|111.94|111.9|111.96|111.92|111.9|111.88|35522
1631879890000|2021-09-17 11:58:10|111.96|111.92|111.96|111.92|112|111.94|111.96|111.92|3097
1631879910000|2021-09-17 11:58:30||111.94||111.92||111.94||111.92|0
1631879920000|2021-09-17 11:58:40|111.94|111.94|111.9|111.86|111.94|111.94|111.88|111.86|16535
1631879930000|2021-09-17 11:58:50|111.92|111.88|112|111.92|112|111.92|111.92|111.88|1122
1631879940000|2021-09-17 11:59:00|111.98|111.9|111.96|111.88|111.98|111.9|111.92|111.88|0
1631879960000|2021-09-17 11:59:20|111.94|111.86|111.92|111.88|111.94|111.88|111.92|111.86|0
1631879970000|2021-09-17 11:59:30|111.96|111.9|111.96|111.9|111.96|111.9|111.96|111.9|0
1631879990000|2021-09-17 11:59:50|||||||||3467
1631880000000|2021-09-17 12:00:00|111.94|111.88|112|111.96|112.02|111.98|111.92|111.88|21573
1631880010000|2021-09-17 12:00:10|112.02|111.98|112.04|111.98|112.04|112|112.02|111.98|10500
1631880020000|2021-09-17 12:00:20|112.06|112|112.08|112.04|112.12|112.06|112.06|112|3685
1631880030000|2021-09-17 12:00:30|112.1|112.06|112.08|112.06|112.12|112.06|112.08|112.04|1
1631880040000|2021-09-17 12:00:40|112.06|112.04|112.08|112.06|112.08|112.06|112.06|112.04|7408
1631880050000|2021-09-17 12:00:50|112.06|112.04|112.14|112.1|112.16|112.1|112.06|112.04|21144
1631880070000|2021-09-17 12:01:10|||||||||2412
1631880100000|2021-09-17 12:01:40|||||||||3682
1631880120000|2021-09-17 12:02:00|112.12|112.08|112.08|112.06|112.12|112.08|112.08|112.06|19102
1631880130000|2021-09-17 12:02:10|112.1||112.08||112.1||112.08||100
1631880140000|2021-09-17 12:02:20|112.1|112.08|112.2|112.16|112.2|112.18|112.1|112.08|3127
1631880160000|2021-09-17 12:02:40|112.22|112.18|112.2|112.18|112.26|112.2|112.2|112.18|8080
1631880170000|2021-09-17 12:02:50|112.18|112.16|112.2|112.16|112.2|112.16|112.18|112.12|12522
1631880180000|2021-09-17 12:03:00||112.18||112.16||112.18||112.16|4000
1631880190000|2021-09-17 12:03:10|112.18|112.14|112.18|112.14|112.2|112.16|112.16|112.14|10037
1631880210000|2021-09-17 12:03:30|112.2|112.16|112.18|112.16|112.2|112.16|112.18|112.14|332
1631880220000|2021-09-17 12:03:40|112.2|112.18|112.2|112.18|112.2|112.18|112.2|112.16|12
1631880240000|2021-09-17 12:04:00|112.18|112.16|112.2|112.16|112.2|112.16|112.18|112.16|7198
1631880260000|2021-09-17 12:04:20|112.18|112.14|112.2|112.16|112.2|112.18|112.14|112.1|16647
1631880270000|2021-09-17 12:04:30|112.24|112.18|112.2|112.18|112.24|112.2|112.18|112.16|43170
1631880280000|2021-09-17 12:04:40|112.14|112.16|112.12|112.08|112.2|112.16|112.12|112.08|148406
1631880290000|2021-09-17 12:04:50|112.14||112.12||112.14||112.12||0
1631880300000|2021-09-17 12:05:00|||||||||5468
1631880310000|2021-09-17 12:05:10|||||||||4500
1631880320000|2021-09-17 12:05:20|112.14|112.1|112.12|112.1|112.14|112.1|112.1|112.08|15712
1631880330000|2021-09-17 12:05:30|112.14||112.14||112.14||112.14||3480
1631880340000|2021-09-17 12:05:40|||||||||2000
1631880360000|2021-09-17 12:06:00|112.12|112.08|112.06|112.04|112.12|112.08|112.06|112.02|40496
1631880370000|2021-09-17 12:06:10|112.08|112.06|112.1|112.06|112.12|112.08|112.08|112.06|3002
1631880380000|2021-09-17 12:06:20|112.08|112.04|112.1|112.06|112.1|112.06|112.08|112.04|2894
1631880390000|2021-09-17 12:06:30|112.08|112.04|112.08|112.04|112.08|112.04|112.08|112.04|2025
1631880400000|2021-09-17 12:06:40|112.1|112.06|112.1|112.06|112.1|112.06|112.1|112.06|0
1631880410000|2021-09-17 12:06:50|112.08|112.04|112.04|112|112.08|112.04|112.04|112|7473
1631880420000|2021-09-17 12:07:00|112.02|111.98|112.04|111.98|112.04|112|111.98|111.94|12894
1631880440000|2021-09-17 12:07:20||112||111.98||112||111.98|0
1631880450000|2021-09-17 12:07:30||112||112||112||112|0
1631880470000|2021-09-17 12:07:50|112.08|112.02|112.08|112.02|112.14|112.1|112.06|112.02|23115
1631880480000|2021-09-17 12:08:00|112.06||112.06||112.06||112.06||0
1631880490000|2021-09-17 12:08:10|112.08|112.04|112.12|112.08|112.16|112.12|112.08|112.04|7047
1631880510000|2021-09-17 12:08:30|112.1|112.06|112.06|112.02|112.1|112.06|112.06|112.02|7693
1631880520000|2021-09-17 12:08:40|112.08|112.04|112.06|112.02|112.08|112.04|112.06|112.02|883
1631880530000|2021-09-17 12:08:50|112.08|112.04|112.08|112.06|112.08|112.06|112.06|112.04|1397
1631880540000|2021-09-17 12:09:00|112.1|112.04|112.12|112.06|112.14|112.08|112.1|112.04|2616
1631880580000|2021-09-17 12:09:40|112.14|112.08|112.12|112.08|112.14|112.1|112.12|112.08|4000
1631880590000|2021-09-17 12:09:50|112.1|112.06|112.08|112.06|112.1|112.06|112.08|112.06|10891
1631880600000|2021-09-17 12:10:00|112.1|112.04|112.12|112.06|112.12|112.06|112.08|112.04|4028
1631880620000|2021-09-17 12:10:20||112.08||112.06||112.08||112.06|0
1631880630000|2021-09-17 12:10:30|112.1||112.1||112.1||112.1||0
1631880640000|2021-09-17 12:10:40|||||||||10000
1631880650000|2021-09-17 12:10:50|112.08|112.04|112.06|112.04|112.08|112.04|112.06|112.02|10394
1631880660000|2021-09-17 12:11:00|112.08|112.06|112.12|112.06|112.12|112.08|112.08|112.06|1185
1631880670000|2021-09-17 12:11:10|112.14|112.08|112.12|112.06|112.14|112.1|112.1|112.06|3316
1631880690000|2021-09-17 12:11:30|112.14|112.08|112.14|112.1|112.16|112.12|112.12|112.08|18811
1631880700000|2021-09-17 12:11:40|112.12|112.08|112.1|112.08|112.12|112.08|112.1|112.08|2000
1631880710000|2021-09-17 12:11:50|112.12|112.06|112.08|112.06|112.12|112.06|112.08|112.06|13558
1631880720000|2021-09-17 12:12:00|112.1|112.04|112.1|112.06|112.1|112.06|112.1|112.04|2312
1631880730000|2021-09-17 12:12:10|112.08|112.04|112.08|112.04|112.1|112.04|112.08|112.04|3
1631880740000|2021-09-17 12:12:20|112.1|112.06|112.1|112.06|112.1|112.06|112.1|112.06|5000
1631880750000|2021-09-17 12:12:30|112.08|112.08|112.1|112.08|112.1|112.08|112.08|112.08|706
1631880760000|2021-09-17 12:12:40|||||||||22000
1631880780000|2021-09-17 12:13:00|112.08|112.06|112.08|112.06|112.08|112.06|112.08|112.06|4345
1631880790000|2021-09-17 12:13:10|112.1|112.08|112.1|112.06|112.1|112.08|112.1|112.06|1042
1631880800000|2021-09-17 12:13:20|112.12|112.08|112.14|112.08|112.18|112.12|112.12|112.08|53721
1631880810000|2021-09-17 12:13:30|112.16|112.1|112.16|112.12|112.18|112.12|112.16|112.1|17576
1631880820000|2021-09-17 12:13:40|112.18|112.14|112.2|112.16|112.2|112.16|112.14|112.12|26156
1631880830000|2021-09-17 12:13:50|112.22|112.18|112.22|112.2|112.26|112.2|112.22|112.18|9691
1631880840000|2021-09-17 12:14:00|112.24|112.22|112.26|112.22|112.32|112.26|112.24|112.2|22055
1631880850000|2021-09-17 12:14:10|||||||||1000
1631880860000|2021-09-17 12:14:20|112.2|112.2|112.2|112.16|112.2|112.2|112.18|112.14|27627
1631880890000|2021-09-17 12:14:50|112.18|112.14|112.2|112.16|112.2|112.16|112.18|112.14|12184
1631880900000|2021-09-17 12:15:00|||||||||1765
1631880910000|2021-09-17 12:15:10|112.22|112.18|112.24|112.22|112.26|112.24|112.22|112.18|200091
1631880920000|2021-09-17 12:15:20|112.22|112.2|112.22|112.18|112.32|112.28|112.2|112.18|239628
1631880930000|2021-09-17 12:15:30|112.24|112.2|112.28|112.24|112.32|112.26|112.22|112.2|34806
1631880950000|2021-09-17 12:15:50|112.26|112.22|112.22|112.18|112.26|112.22|112.22|112.18|6167
1631880980000|2021-09-17 12:16:20|112.24|112.2|112.28|112.24|112.28|112.24|112.24|112.2|9
1631881000000|2021-09-17 12:16:40|112.3|112.26|112.4|112.34|112.4|112.38|112.3|112.26|22692
1631881010000|2021-09-17 12:16:50|112.38|112.36|112.36|112.3|112.38|112.36|112.34|112.3|12201
1631881020000|2021-09-17 12:17:00|112.34|112.32|112.38|112.34|112.38|112.34|112.34|112.32|1504
1631881030000|2021-09-17 12:17:10|112.36|112.32|112.36|112.32|112.36|112.34|112.3|112.28|15961
1631881040000|2021-09-17 12:17:20|||||||||1000
1631881060000|2021-09-17 12:17:40|112.38|112.34|112.42|112.38|112.44|112.38|112.38|112.34|2129
1631881070000|2021-09-17 12:17:50|112.44|112.36|112.42|112.36|112.44|112.38|112.4|112.36|2000
1631881100000|2021-09-17 12:18:20|112.4|112.32|112.38|112.32|112.4|112.32|112.34|112.32|8176
1631881120000|2021-09-17 12:18:40|112.36|112.3|112.34|112.28|112.36|112.3|112.3|112.28|4411
1631881140000|2021-09-17 12:19:00|112.32|112.26|112.3|112.24|112.32|112.26|112.28|112.24|4723
1631881150000|2021-09-17 12:19:10|||||||||5200
1631881160000|2021-09-17 12:19:20|112.28|112.22|112.18|112.12|112.28|112.22|112.18|112.12|17742
1631881170000|2021-09-17 12:19:30||112.14||112.14||112.14||112.12|3
1631881180000|2021-09-17 12:19:40|||||||||1000
1631881200000|2021-09-17 12:20:00|112.16|112.1|112.14|112.1|112.16|112.1|112.14|112.1|452
1631881210000|2021-09-17 12:20:10|||||||||10005
1631881220000|2021-09-17 12:20:20|112.12|112.08|112.08|112.04|112.12|112.1|112.02|112|122034
1631881230000|2021-09-17 12:20:30|112.06|112.02|112.06|112.02|112.06|112.02|112.04|112.02|1508
1631881240000|2021-09-17 12:20:40|112.08|112.04|112.14|112.1|112.18|112.12|112.08|112.04|11764
1631881260000|2021-09-17 12:21:00|112.12|112.08|112.22|112.16|112.22|112.16|112.1|112.04|8537
1631881270000|2021-09-17 12:21:10|112.24|112.18|112.26|112.2|112.26|112.22|112.24|112.18|0
1631881280000|2021-09-17 12:21:20|112.28|112.22|112.26|112.24|112.3|112.24|112.26|112.22|0
1631881290000|2021-09-17 12:21:30|112.2|112.22|112.28|112.24|112.28|112.24|112.2|112.18|48512
1631881300000|2021-09-17 12:21:40|112.26|112.26|112.24|112.22|112.28|112.26|112.24|112.2|6960
1631881310000|2021-09-17 12:21:50|112.2|112.18|112.2|112.18|112.24|112.18|112.2|112.16|66334
1631881320000|2021-09-17 12:22:00|112.22||112.2||112.24||112.2||49943
1631881340000|2021-09-17 12:22:20|112.22|112.16|112.18|112.16|112.22|112.16|112.18|112.16|3238
1631881350000|2021-09-17 12:22:30|112.2||112.2||112.2||112.18||124
1631881360000|2021-09-17 12:22:40|112.22|112.18|112.2|112.16|112.22|112.18|112.2|112.16|12751
1631881370000|2021-09-17 12:22:50|112.22|112.18|112.2|112.18|112.22|112.18|112.2|112.18|15301
1631881380000|2021-09-17 12:23:00|||||||||3663
1631881390000|2021-09-17 12:23:10|||||||||267
1631881400000|2021-09-17 12:23:20|112.18|112.16|112.18|112.14|112.2|112.16|112.18|112.14|14581
1631881410000|2021-09-17 12:23:30|112.16|112.12|112.2|112.16|112.2|112.16|112.14|112.12|9004
1631881420000|2021-09-17 12:23:40|112.22|112.18|112.28|112.24|112.36|112.28|112.2|112.18|62984
1631881430000|2021-09-17 12:23:50|112.26||112.26||112.3||112.26||250
1631881440000|2021-09-17 12:24:00|112.28|112.22|112.3|112.24|112.3|112.26|112.28|112.22|5371
1631881450000|2021-09-17 12:24:10|||||||||89
1631881460000|2021-09-17 12:24:20|112.32|112.26|112.3|112.28|112.34|112.28|112.3|112.26|15000
1631881470000|2021-09-17 12:24:30|112.28|112.24|112.28|112.24|112.3|112.24|112.28|112.24|3450
1631881480000|2021-09-17 12:24:40|112.3|112.26|112.3|112.28|112.34|112.28|112.3|112.26|46126
1631881490000|2021-09-17 12:24:50|112.34||112.3||112.34||112.3||11560
1631881500000|2021-09-17 12:25:00|112.34||112.3||112.34||112.3||17020
1631881550000|2021-09-17 12:25:50|112.28|112.26|112.36|112.34|112.36|112.34|112.26|112.22|54087
1631881560000|2021-09-17 12:26:00|112.38|112.36|112.44|112.4|112.46|112.4|112.36|112.32|18377
1631881570000|2021-09-17 12:26:10|112.42|112.38|112.4|112.34|112.42|112.38|112.4|112.34|2142
1631881580000|2021-09-17 12:26:20|||||||||7063
1631881590000|2021-09-17 12:26:30|112.38|112.32|112.4|112.36|112.4|112.36|112.36|112.32|17665
1631881600000|2021-09-17 12:26:40|112.42|112.38|112.4|112.38|112.44|112.38|112.4|112.36|38800
1631881610000|2021-09-17 12:26:50|112.42|112.36|112.4|112.36|112.42|112.36|112.38|112.36|26097
1631881620000|2021-09-17 12:27:00|112.42|112.38|112.4|112.38|112.42|112.38|112.4|112.38|14975
1631881630000|2021-09-17 12:27:10|112.38|112.36|112.38|112.32|112.38|112.38|112.38|112.32|7335
1631881640000|2021-09-17 12:27:20|112.4|112.34|112.4|112.36|112.4|112.36|112.4|112.34|2635
1631881650000|2021-09-17 12:27:30|||||||||12201
1631881660000|2021-09-17 12:27:40|112.38|112.34|112.38|112.32|112.38|112.34|112.38|112.32|0
1631881680000|2021-09-17 12:28:00|112.36|112.28|112.38|112.34|112.38|112.34|112.34|112.28|32485
1631881700000|2021-09-17 12:28:20|112.4|112.36|112.46|112.4|112.48|112.4|112.4|112.36|1438
1631881710000|2021-09-17 12:28:30|112.38|112.38|112.52|112.48|112.54|112.48|112.38|112.36|92707
1631881720000|2021-09-17 12:28:40|112.5|112.5|112.54|112.48|112.56|112.5|112.48|112.44|9683
1631881730000|2021-09-17 12:28:50|112.52|112.46|112.46|112.44|112.52|112.46|112.46|112.44|13083
1631881740000|2021-09-17 12:29:00|112.5|112.46|112.54|112.5|112.58|112.52|112.5|112.44|14295
1631881760000|2021-09-17 12:29:20|112.56|112.52|112.6|112.54|112.62|112.56|112.56|112.52|2105
1631881770000|2021-09-17 12:29:30|112.58|112.56|112.64|112.56|112.66|112.6|112.58|112.56|2963
1631881780000|2021-09-17 12:29:40|112.62|112.54|112.56|112.54|112.62|112.56|112.56|112.54|3648
1631881790000|2021-09-17 12:29:50|112.58||112.6||112.6||112.58||0
1631881800000|2021-09-17 12:30:00|112.5|112.52|112.44|112.42|112.5|112.52|112.44|112.42|55656
1631881810000|2021-09-17 12:30:10|112.42|112.4|112.38|112.32|112.42|112.4|112.38|112.32|50533
1631881820000|2021-09-17 12:30:20|112.3|112.3|112.38|112.32|112.38|112.32|112.3|112.28|16500
1631881830000|2021-09-17 12:30:30|||||||||3734
1631881840000|2021-09-17 12:30:40|112.36|112.34|112.32|112.28|112.36|112.34|112.3|112.28|3500
1631881850000|2021-09-17 12:30:50|112.3|112.26|112.26|112.22|112.32|112.26|112.26|112.2|12108
1631881860000|2021-09-17 12:31:00|112.28|112.24|112.3|112.26|112.36|112.28|112.26|112.24|38884
1631881870000|2021-09-17 12:31:10|112.34|112.28|112.3|112.26|112.34|112.28|112.3|112.26|18238
1631881890000|2021-09-17 12:31:30|112.28|112.24|112.26|112.22|112.28|112.24|112.24|112.2|16979
1631881900000|2021-09-17 12:31:40|112.28|112.24|112.3|112.26|112.3|112.26|112.28|112.22|383
1631881910000|2021-09-17 12:31:50|112.28|112.22|112.28|112.22|112.28|112.22|112.26|112.22|2
1631881930000|2021-09-17 12:32:10|||||||||1781
1631881940000|2021-09-17 12:32:20|112.3|112.24|112.3|112.24|112.3|112.24|112.28|112.22|5537
1631881950000|2021-09-17 12:32:30|112.28|112.22|112.26|112.22|112.28|112.22|112.24|112.2|11343
1631881970000|2021-09-17 12:32:50|112.24|112.24|112.3|112.26|112.32|112.28|112.24|112.22|14595
1631881980000|2021-09-17 12:33:00|112.28|112.28|112.28|112.22|112.3|112.28|112.28|112.22|3593
1631881990000|2021-09-17 12:33:10|112.26|112.2|112.28|112.24|112.3|112.24|112.22|112.18|28575
1631882000000|2021-09-17 12:33:20|112.3|112.26|112.3|112.26|112.3|112.26|112.3|112.26|0
1631882020000|2021-09-17 12:33:40|||||||||1069
1631882030000|2021-09-17 12:33:50|||||||||44278
1631882040000|2021-09-17 12:34:00|112.28|112.24|112.3|112.26|112.3|112.28|112.26|112.22|5430
1631882050000|2021-09-17 12:34:10|112.32|112.28|112.42|112.38|112.42|112.38|112.3|112.28|86187
1631882060000|2021-09-17 12:34:20|112.44|112.4|112.36|112.32|112.48|112.42|112.36|112.32|26808
1631882070000|2021-09-17 12:34:30|112.34|112.3|112.34|112.3|112.36|112.3|112.34|112.3|47059
1631882080000|2021-09-17 12:34:40|112.32|112.32|112.32|112.26|112.32|112.32|112.3|112.26|3402
1631882090000|2021-09-17 12:34:50|112.34|112.28|112.34|112.3|112.34|112.3|112.34|112.28|3900
1631882100000|2021-09-17 12:35:00|112.36|112.32|112.38|112.34|112.42|112.38|112.36|112.32|23671
1631882110000|2021-09-17 12:35:10|112.36|112.3|112.32|112.26|112.36|112.3|112.3|112.26|16328
1631882120000|2021-09-17 12:35:20|112.34|112.28|112.34|112.28|112.34|112.3|112.32|112.26|4500
1631882130000|2021-09-17 12:35:30|112.32|112.26|112.32|112.28|112.32|112.28|112.32|112.26|0
1631882140000|2021-09-17 12:35:40|112.3|112.26|112.36|112.28|112.36|112.28|112.28|112.26|12155
1631882150000|2021-09-17 12:35:50|112.34||112.36||112.36||112.34||0
1631882160000|2021-09-17 12:36:00||112.3||112.3||112.3||112.3|1
1631882170000|2021-09-17 12:36:10|112.34|112.28|112.3|112.28|112.34|112.28|112.3|112.26|2878
1631882180000|2021-09-17 12:36:20|112.32|112.26|112.3|112.26|112.32|112.28|112.28|112.26|3802
1631882190000|2021-09-17 12:36:30|112.34|112.28|112.38|112.32|112.38|112.32|112.34|112.28|137
1631882210000|2021-09-17 12:36:50|112.36|112.3|112.38|112.32|112.38|112.32|112.34|112.3|2000
1631882220000|2021-09-17 12:37:00|112.4|112.34|112.4|112.36|112.4|112.36|112.4|112.34|1023
1631882230000|2021-09-17 12:37:10||112.34||112.36||112.36||112.34|190
1631882240000|2021-09-17 12:37:20|112.38|112.34|112.38|112.34|112.38|112.34|112.36|112.34|1647
1631882260000|2021-09-17 12:37:40|112.36||112.36||112.36||112.36||786
1631882270000|2021-09-17 12:37:50|112.34|112.32|112.36|112.34|112.36|112.34|112.34|112.32|3185
1631882280000|2021-09-17 12:38:00|112.34|112.32|112.36|112.32|112.38|112.34|112.32|112.3|8817
1631882290000|2021-09-17 12:38:10|112.34|112.3|112.38|112.34|112.38|112.34|112.34|112.3|14869
1631882300000|2021-09-17 12:38:20|112.36|112.32|112.36|112.32|112.38|112.34|112.36|112.3|62
1631882310000|2021-09-17 12:38:30|112.34|112.3|112.36|112.3|112.36|112.3|112.32|112.28|3835
1631882340000|2021-09-17 12:39:00|112.34|112.28|112.32|112.28|112.34|112.28|112.3|112.28|1337
1631882360000|2021-09-17 12:39:20|112.34|112.3|112.32|112.3|112.34|112.3|112.32|112.28|0
1631882370000|2021-09-17 12:39:30|112.3|112.28|112.32|112.28|112.34|112.3|112.3|112.28|1023
1631882400000|2021-09-17 12:40:00|112.34|112.3|112.4|112.36|112.44|112.38|112.34|112.3|22998
1631882410000|2021-09-17 12:40:10|112.38|112.34|112.38|112.3|112.38|112.36|112.36|112.3|11685
1631882430000|2021-09-17 12:40:30|112.36|112.28|112.3|112.28|112.36|112.28|112.3|112.26|16700
1631882450000|2021-09-17 12:40:50|||||||||10000
1631882460000|2021-09-17 12:41:00||112.26||112.26||112.28||112.26|3590
1631882480000|2021-09-17 12:41:20|||||||||10000
1631882490000|2021-09-17 12:41:30|112.28|112.24|112.26|112.22|112.28|112.24|112.26|112.22|3333
1631882500000|2021-09-17 12:41:40|112.24|112.2|112.18|112.14|112.28|112.22|112.18|112.12|14832
1631882510000|2021-09-17 12:41:50|||||||||2683
1631882520000|2021-09-17 12:42:00|112.2|112.16|112.24|112.2|112.24|112.2|112.2|112.16|2753
1631882530000|2021-09-17 12:42:10|112.28|112.22|112.28|112.22|112.28|112.24|112.28|112.22|931
1631882540000|2021-09-17 12:42:20|112.3|112.24|112.3|112.26|112.3|112.26|112.3|112.24|2000
1631882550000|2021-09-17 12:42:30|112.34|112.28|112.3|112.26|112.34|112.28|112.3|112.26|7189
1631882560000|2021-09-17 12:42:40||112.28||112.28||112.28||112.28|0
1631882570000|2021-09-17 12:42:50||112.26||112.28||112.28||112.26|0
1631882580000|2021-09-17 12:43:00|112.34|112.26|112.3|112.28|112.36|112.28|112.3|112.26|44966
1631882600000|2021-09-17 12:43:20|112.34|112.26|112.3|112.28|112.34|112.28|112.28|112.24|17769
1631882610000|2021-09-17 12:43:30|112.28|112.26|112.26|112.24|112.28|112.26|112.26|112.24|6454
1631882620000|2021-09-17 12:43:40|112.24|112.22|112.24|112.22|112.26|112.22|112.22|112.2|14834
1631882630000|2021-09-17 12:43:50|112.22|112.2|112.24|112.2|112.24|112.2|112.22|112.2|3441
1631882640000|2021-09-17 12:44:00|112.26|112.22|112.3|112.26|112.3|112.26|112.26|112.22|21565
1631882650000|2021-09-17 12:44:10|112.34|112.28|112.36|112.32|112.36|112.32|112.3|112.28|153085
1631882660000|2021-09-17 12:44:20|112.38|112.34|112.36|112.34|112.4|112.34|112.36|112.34|1
1631882670000|2021-09-17 12:44:30||112.32||112.32||112.32||112.32|5228
1631882690000|2021-09-17 12:44:50|112.34|112.34|112.3|112.28|112.34|112.34|112.3|112.28|4767
1631882700000|2021-09-17 12:45:00||112.26||112.26||112.26||112.26|1500
1631882710000|2021-09-17 12:45:10|112.28|112.24|112.26|112.22|112.28|112.26|112.22|112.18|40808
1631882720000|2021-09-17 12:45:20|112.28|112.24|112.28|112.24|112.28|112.24|112.28|112.24|619
1631882730000|2021-09-17 12:45:30|112.3|112.26|112.3|112.26|112.3|112.28|112.3|112.26|2476
1631882740000|2021-09-17 12:45:40|112.32|112.28|112.32|112.28|112.34|112.3|112.3|112.26|134566
1631882750000|2021-09-17 12:45:50|112.3|112.26|112.28|112.24|112.3|112.26|112.26|112.24|37159
1631882760000|2021-09-17 12:46:00|112.26|112.22|112.24|112.2|112.26|112.24|112.24|112.2|28490
1631882770000|2021-09-17 12:46:10|112.26|112.22|112.26|112.22|112.26|112.22|112.26|112.22|1734
1631882780000|2021-09-17 12:46:20|112.24|112.2|112.22|112.2|112.24|112.2|112.22|112.2|0
1631882790000|2021-09-17 12:46:30||112.18||112.2||112.2||112.18|5870
1631882800000|2021-09-17 12:46:40|112.2|112.18|112.2|112.14|112.22|112.18|112.18|112.14|4039
1631882810000|2021-09-17 12:46:50|||||||||8859
1631882820000|2021-09-17 12:47:00|112.22|112.16|112.2|112.16|112.22|112.2|112.2|112.16|2052
1631882840000|2021-09-17 12:47:20|112.22|112.18|112.24|112.18|112.24|112.2|112.22|112.18|1787
1631882850000|2021-09-17 12:47:30|112.26|112.2|112.26|112.22|112.28|112.24|112.24|112.2|14
1631882870000|2021-09-17 12:47:50|112.28|112.24|112.32|112.3|112.32|112.3|112.28|112.24|4537
1631882880000|2021-09-17 12:48:00|112.3|112.28|112.28|112.24|112.3|112.28|112.28|112.24|4904
1631882890000|2021-09-17 12:48:10|112.26||112.26||112.28||112.26||0
1631882900000|2021-09-17 12:48:20|112.28|112.26|112.28|112.24|112.28|112.26|112.28|112.24|464
1631882910000|2021-09-17 12:48:30|112.3|112.26|112.32|112.28|112.34|112.3|112.3|112.26|10877
1631882920000|2021-09-17 12:48:40|112.34|112.3|112.32|112.3|112.34|112.3|112.32|112.3|10723
1631882930000|2021-09-17 12:48:50|112.34||112.32||112.36||112.32||10560
1631882940000|2021-09-17 12:49:00|112.34||112.32||112.34||112.32||5391
1631882950000|2021-09-17 12:49:10|112.34|112.28|112.32|112.28|112.34|112.28|112.3|112.28|24359
1631882960000|2021-09-17 12:49:20|112.36|112.3|112.32|112.3|112.36|112.3|112.32|112.3|12267
1631882970000|2021-09-17 12:49:30||112.28||112.3||112.3||112.28|0
1631882990000|2021-09-17 12:49:50|112.34|112.32|112.46|112.4|112.46|112.4|112.34|112.32|1695
1631883010000|2021-09-17 12:50:10|112.44|112.42|112.46|112.42|112.48|112.42|112.44|112.42|0
1631883020000|2021-09-17 12:50:20||112.4||112.42||112.42||112.4|0
1631883030000|2021-09-17 12:50:30|112.44|112.4|112.46|112.4|112.46|112.4|112.4|112.36|16430
1631883050000|2021-09-17 12:50:50|112.48|112.42|112.4|112.36|112.52|112.48|112.4|112.36|6595
1631883060000|2021-09-17 12:51:00|||||||||468
1631883070000|2021-09-17 12:51:10|||||||||569
1631883080000|2021-09-17 12:51:20|||||||||500
1631883090000|2021-09-17 12:51:30|||||||||16274
1631883100000|2021-09-17 12:51:40|112.38|112.34|112.4|112.34|112.4|112.36|112.36|112.3|24024
1631883110000|2021-09-17 12:51:50|||||||||44259
1631883140000|2021-09-17 12:52:20|112.42|112.36|112.48|112.44|112.48|112.44|112.42|112.34|19619
1631883150000|2021-09-17 12:52:30|112.5|112.46|112.5|112.46|112.5|112.46|112.5|112.46|0
1631883170000|2021-09-17 12:52:50|112.48||112.48||112.48||112.48||6798
1631883180000|2021-09-17 12:53:00|112.5|112.48|112.58|112.52|112.6|112.52|112.5|112.48|3073
1631883190000|2021-09-17 12:53:10|112.6||112.58||112.6||112.58||0
1631883200000|2021-09-17 12:53:20|112.56|112.5|112.52|112.48|112.56|112.5|112.48|112.42|9181
1631883210000|2021-09-17 12:53:30||112.46||112.46||112.46||112.46|0
1631883220000|2021-09-17 12:53:40|112.54|112.48|112.56|112.5|112.56|112.5|112.54|112.48|700
1631883230000|2021-09-17 12:53:50|112.54|112.48|112.52|112.48|112.56|112.48|112.52|112.48|0
1631883240000|2021-09-17 12:54:00|112.5|112.46|112.5|112.44|112.5|112.46|112.48|112.42|5248
1631883250000|2021-09-17 12:54:10|112.48|112.42|112.5|112.42|112.52|112.46|112.46|112.42|6562
1631883260000|2021-09-17 12:54:20|112.48||112.46||112.48||112.46||0
1631883270000|2021-09-17 12:54:30|||||||||3532
1631883280000|2021-09-17 12:54:40|112.44|112.4|112.46|112.4|112.46|112.42|112.42|112.4|4335
1631883290000|2021-09-17 12:54:50|112.44|112.38|112.42|112.34|112.44|112.38|112.4|112.34|2900
1631883300000|2021-09-17 12:55:00|112.46|112.36|112.42|112.38|112.46|112.38|112.42|112.36|2832
1631883310000|2021-09-17 12:55:10|112.46|112.4|112.42|112.4|112.46|112.4|112.42|112.38|5039
1631883340000|2021-09-17 12:55:40|112.4|112.38|112.38|112.34|112.4|112.38|112.38|112.34|1765
1631883350000|2021-09-17 12:55:50|112.36|112.32|112.38|112.32|112.38|112.32|112.34|112.3|2874
1631883360000|2021-09-17 12:56:00|112.4|112.34|112.42|112.36|112.42|112.38|112.4|112.34|578
1631883370000|2021-09-17 12:56:10|||||||||9388
1631883380000|2021-09-17 12:56:20|112.44|112.38|112.5|112.44|112.5|112.44|112.44|112.38|2427
1631883400000|2021-09-17 12:56:40|112.52|112.46|112.58|112.52|112.62|112.56|112.52|112.46|8493
1631883410000|2021-09-17 12:56:50||112.54||112.56||112.56||112.54|14055
1631883430000|2021-09-17 12:57:10|112.62|112.58|112.66|112.6|112.68|112.6|112.62|112.58|3822
1631883440000|2021-09-17 12:57:20|112.68|112.62|112.64|112.58|112.7|112.64|112.62|112.56|10502
1631883450000|2021-09-17 12:57:30|112.62|112.6|112.6|112.56|112.62|112.6|112.58|112.54|4850
1631883460000|2021-09-17 12:57:40|112.58|112.54|112.56|112.48|112.58|112.54|112.54|112.48|1428
1631883470000|2021-09-17 12:57:50|||||||||17638
1631883480000|2021-09-17 12:58:00|112.54|112.46|112.52|112.48|112.56|112.48|112.52|112.46|8381
1631883490000|2021-09-17 12:58:10|112.54|112.5|112.54|112.5|112.54|112.5|112.52|112.5|126
1631883500000|2021-09-17 12:58:20|112.56|112.52|112.62|112.56|112.62|112.56|112.56|112.52|3984
1631883510000|2021-09-17 12:58:30|112.6|112.54|112.58|112.52|112.6|112.54|112.56|112.5|17464
1631883520000|2021-09-17 12:58:40|112.6|112.54|112.58|112.54|112.6|112.54|112.58|112.54|0
1631883530000|2021-09-17 12:58:50|||||||||732
1631883560000|2021-09-17 12:59:20|||||||||1482
1631883570000|2021-09-17 12:59:30||112.56||112.56||112.56||112.56|590
1631883580000|2021-09-17 12:59:40|112.62|112.54|112.56|112.5|112.64|112.58|112.56|112.5|29347
1631883590000|2021-09-17 12:59:50|112.58|112.52|112.52|112.48|112.58|112.52|112.52|112.48|2143
1631883600000|2021-09-17 13:00:00|112.54|112.5|112.56|112.5|112.56|112.52|112.54|112.5|0
1631883620000|2021-09-17 13:00:20|112.54|112.48|112.54|112.48|112.54|112.48|112.5|112.46|7082
1631883630000|2021-09-17 13:00:30|112.56|112.5|112.54|112.52|112.58|112.52|112.54|112.5|0
1631883640000|2021-09-17 13:00:40|112.58|112.54|112.54|112.52|112.58|112.54|112.54|112.52|762
1631883670000|2021-09-17 13:01:10|112.52|112.5|112.54|112.52|112.54|112.52|112.52|112.46|17819
1631883680000|2021-09-17 13:01:20|112.56|112.5|112.58|112.52|112.58|112.52|112.54|112.5|2174
1631883690000|2021-09-17 13:01:30|112.56|112.54|112.56|112.5|112.56|112.54|112.54|112.5|4776
1631883700000|2021-09-17 13:01:40|112.54|112.52|112.58|112.54|112.58|112.54|112.54|112.5|3428
1631883720000|2021-09-17 13:02:00|112.56|112.52|112.56|112.52|112.56|112.52|112.56|112.5|2176
1631883730000|2021-09-17 13:02:10|112.58|112.5|112.56|112.5|112.58|112.5|112.56|112.5|139
1631883750000|2021-09-17 13:02:30|112.54|112.48|112.54|112.5|112.54|112.5|112.52|112.48|1088
1631883760000|2021-09-17 13:02:40|112.56|112.52|112.6|112.54|112.64|112.58|112.56|112.52|9595
1631883770000|2021-09-17 13:02:50|112.62|112.56|112.68|112.6|112.68|112.6|112.62|112.56|2127
1631883780000|2021-09-17 13:03:00||112.62||112.6||112.62||112.6|500
1631883800000|2021-09-17 13:03:20|112.66|112.58|112.58|112.54|112.66|112.58|112.58|112.52|15549
1631883810000|2021-09-17 13:03:30|112.56|112.52|112.58|112.52|112.58|112.54|112.56|112.52|4214
1631883820000|2021-09-17 13:03:40|112.56|112.5|112.52|112.5|112.56|112.5|112.52|112.5|341
1631883830000|2021-09-17 13:03:50|112.54|112.52|112.56|112.52|112.56|112.52|112.54|112.52|879
1631883840000|2021-09-17 13:04:00|112.58|112.5|112.56|112.5|112.58|112.52|112.54|112.5|0
1631883850000|2021-09-17 13:04:10|112.54||112.54||112.56||112.54||4430
1631883860000|2021-09-17 13:04:20|112.52|112.48|112.54|112.48|112.54|112.5|112.5|112.46|6513
1631883880000|2021-09-17 13:04:40|112.52||112.52||112.52||112.52||2000
1631883890000|2021-09-17 13:04:50|112.54||112.52||112.54||112.52||0
1631883900000|2021-09-17 13:05:00|112.5|112.46|112.46|112.42|112.5|112.46|112.46|112.4|6112
1631883910000|2021-09-17 13:05:10|112.44|112.4|112.4|112.36|112.44|112.4|112.4|112.34|3432
1631883920000|2021-09-17 13:05:20||112.34||112.36||112.36||112.34|0
1631883930000|2021-09-17 13:05:30|112.38|112.34|112.36|112.3|112.38|112.34|112.36|112.3|0
1631883940000|2021-09-17 13:05:40|112.34|112.28|112.34|112.28|112.34|112.28|112.34|112.28|0
1631883950000|2021-09-17 13:05:50|112.32||112.34||112.34||112.32||1812
1631883960000|2021-09-17 13:06:00|112.32|112.3|112.34|112.3|112.36|112.32|112.32|112.28|7415
1631883970000|2021-09-17 13:06:10|112.38|112.32|112.38|112.32|112.38|112.34|112.36|112.32|920
1631883980000|2021-09-17 13:06:20|112.36|112.3|112.36|112.3|112.36|112.32|112.32|112.28|6345
1631883990000|2021-09-17 13:06:30|112.34|112.28|112.32|112.28|112.34|112.28|112.32|112.28|0
1631884020000|2021-09-17 13:07:00|112.34|112.3|112.38|112.34|112.38|112.34|112.34|112.3|5590
1631884030000|2021-09-17 13:07:10|||||||||4022
1631884040000|2021-09-17 13:07:20|112.4||112.4||112.4||112.4||3767
1631884050000|2021-09-17 13:07:30|112.38|112.32|112.36|112.3|112.38|112.32|112.34|112.3|2797
1631884060000|2021-09-17 13:07:40|112.34|112.28|112.4|112.34|112.4|112.34|112.32|112.28|10383
1631884070000|2021-09-17 13:07:50|112.38|112.32|112.36|112.32|112.4|112.34|112.36|112.32|4836
1631884080000|2021-09-17 13:08:00|112.34|112.3|112.32|112.28|112.36|112.3|112.32|112.28|1296
1631884090000|2021-09-17 13:08:10|112.3|112.26|112.28|112.22|112.32|112.26|112.26|112.22|7523
1631884100000|2021-09-17 13:08:20|112.26|112.2|112.24|112.2|112.26|112.24|112.24|112.18|344
1631884120000|2021-09-17 13:08:40|112.28|112.22|112.28|112.22|112.28|112.24|112.28|112.22|8121
1631884150000|2021-09-17 13:09:10|112.26|112.2|112.16|112.12|112.26|112.2|112.16|112.12|14825
1631884160000|2021-09-17 13:09:20|112.2|112.14|112.16|112.14|112.2|112.14|112.16|112.14|2404
1631884170000|2021-09-17 13:09:30|112.2|112.12|112.22|112.18|112.24|112.2|112.16|112.12|16801
1631884180000|2021-09-17 13:09:40|112.2|112.14|112.18|112.14|112.22|112.14|112.18|112.14|983
1631884200000|2021-09-17 13:10:00|112.2|112.16|112.22|112.16|112.22|112.16|112.2|112.16|5000
1631884220000|2021-09-17 13:10:20||112.18||112.18||112.18||112.16|125
1631884230000|2021-09-17 13:10:30|112.24|112.16|112.24|112.18|112.28|112.24|112.24|112.16|13841
1631884240000|2021-09-17 13:10:40||112.2||112.2||112.2||112.2|0
1631884250000|2021-09-17 13:10:50|112.26|112.22|112.24|112.22|112.26|112.22|112.24|112.22|0
1631884260000|2021-09-17 13:11:00|112.26|112.24|112.32|112.24|112.34|112.28|112.26|112.24|2514
1631884280000|2021-09-17 13:11:20|112.3||112.3||112.3||112.3||0
1631884300000|2021-09-17 13:11:40|112.28|112.22|112.24|112.18|112.28|112.22|112.22|112.18|18360
1631884310000|2021-09-17 13:11:50||112.2||112.2||112.2||112.18|0
1631884320000|2021-09-17 13:12:00|112.28|112.22|112.28|112.2|112.32|112.24|112.26|112.2|769
1631884330000|2021-09-17 13:12:10|112.26|112.22|112.24|112.18|112.26|112.24|112.24|112.18|2580
1631884340000|2021-09-17 13:12:20||112.2||112.2||112.2||112.2|0
1631884360000|2021-09-17 13:12:40|112.22|112.18|112.16|112.1|112.22|112.18|112.14|112.1|19911
1631884370000|2021-09-17 13:12:50|112.18|112.12|112.22|112.16|112.24|112.18|112.16|112.12|215
1631884380000|2021-09-17 13:13:00|112.2||112.18||112.2||112.18||895
1631884390000|2021-09-17 13:13:10|112.16|112.12|112.12|112.08|112.16|112.12|112.12|112.08|2150
1631884400000|2021-09-17 13:13:20|112.1||112.1||112.1||112.1||0
1631884410000|2021-09-17 13:13:30|112.12|112.1|112.18|112.12|112.18|112.12|112.12|112.1|9513
1631884420000|2021-09-17 13:13:40|112.2|112.14|112.22|112.16|112.22|112.18|112.2|112.14|4049
1631884430000|2021-09-17 13:13:50|112.2|112.14|112.14|112.1|112.2|112.14|112.14|112.08|6885
1631884440000|2021-09-17 13:14:00|112.12|112.08|112.12|112.08|112.16|112.08|112.12|112.08|0
1631884450000|2021-09-17 13:14:10|112.14|112.1|112.18|112.1|112.18|112.12|112.14|112.1|131
1631884460000|2021-09-17 13:14:20|112.14||112.14||112.14||112.14||0
1631884490000|2021-09-17 13:14:50|112.18|112.12|112.22|112.14|112.22|112.14|112.18|112.12|167
1631884500000|2021-09-17 13:15:00|112.2||112.18||112.2||112.18||0
1631884510000|2021-09-17 13:15:10|112.2|112.16|112.22|112.16|112.24|112.18|112.2|112.16|2136
1631884520000|2021-09-17 13:15:20|112.24|112.18|112.24|112.2|112.24|112.22|112.24|112.18|0
1631884560000|2021-09-17 13:16:00|112.26|112.22|112.36|112.3|112.36|112.32|112.26|112.22|12801
1631884570000|2021-09-17 13:16:10|112.34|112.28|112.32|112.28|112.34|112.28|112.32|112.28|32
1631884580000|2021-09-17 13:16:20|112.36|112.3|112.36|112.3|112.36|112.32|112.36|112.3|3377
1631884600000|2021-09-17 13:16:40|112.38|112.32|112.38|112.34|112.42|112.36|112.36|112.32|20
1631884610000|2021-09-17 13:16:50|112.4||112.4||112.4||112.4||50
1631884620000|2021-09-17 13:17:00|112.42|112.36|112.5|112.46|112.5|112.46|112.42|112.36|14418
1631884630000|2021-09-17 13:17:10|112.48|112.44|112.46|112.42|112.48|112.46|112.46|112.4|1872
1631884650000|2021-09-17 13:17:30|112.48|112.44|112.5|112.44|112.5|112.44|112.48|112.44|478
1631884660000|2021-09-17 13:17:40|112.48|112.42|112.5|112.44|112.5|112.44|112.48|112.42|0
1631884680000|2021-09-17 13:18:00|112.48||112.46||112.5||112.46||0
1631884690000|2021-09-17 13:18:10|112.44|112.42|112.44|112.4|112.46|112.42|112.42|112.4|5066
1631884730000|2021-09-17 13:18:50|112.42|112.38|112.4|112.36|112.44|112.4|112.38|112.32|24670
1631884740000|2021-09-17 13:19:00|||||||||1017
1631884750000|2021-09-17 13:19:10|112.44|112.38|112.44|112.4|112.44|112.4|112.4|112.38|563
1631884770000|2021-09-17 13:19:30|112.42|112.38|112.4|112.34|112.42|112.38|112.4|112.34|3924
1631884780000|2021-09-17 13:19:40|112.38|112.32|112.38|112.34|112.4|112.34|112.38|112.32|20
1631884790000|2021-09-17 13:19:50|112.4|112.36|112.42|112.38|112.42|112.38|112.4|112.34|3
1631884800000|2021-09-17 13:20:00|112.4|112.34|112.4|112.34|112.4|112.38|112.4|112.34|2874
1631884810000|2021-09-17 13:20:10||112.32||112.32||112.32||112.32|0
1631884820000|2021-09-17 13:20:20||112.34||112.38||112.38||112.34|0
1631884840000|2021-09-17 13:20:40|112.38|112.34|112.38|112.34|112.4|112.34|112.38|112.34|2034
1631884850000|2021-09-17 13:20:50|112.4|112.36|112.42|112.36|112.42|112.36|112.4|112.34|574
1631884860000|2021-09-17 13:21:00|112.38|112.38|112.4|112.34|112.42|112.38|112.38|112.34|4586
1631884870000|2021-09-17 13:21:10|112.38|112.32|112.36|112.32|112.38|112.32|112.36|112.32|4774
1631884880000|2021-09-17 13:21:20|112.38|112.34|112.4|112.34|112.4|112.36|112.38|112.34|2311
1631884890000|2021-09-17 13:21:30|||||||||1000
1631884900000|2021-09-17 13:21:40|112.44|112.36|112.5|112.46|112.5|112.46|112.4|112.36|17770
1631884910000|2021-09-17 13:21:50|112.48|112.44|112.48|112.42|112.48|112.46|112.44|112.4|3748
1631884920000|2021-09-17 13:22:00|112.5|112.44|112.5|112.44|112.5|112.44|112.48|112.42|3808
1631884930000|2021-09-17 13:22:10|112.48||112.5||112.5||112.48||185
1631884940000|2021-09-17 13:22:20|112.48||112.48||112.48||112.48||0
1631884950000|2021-09-17 13:22:30|112.5|112.46|112.48|112.46|112.5|112.48|112.48|112.44|1705
1631884960000|2021-09-17 13:22:40|112.5|112.48|112.56|112.5|112.56|112.5|112.5|112.48|1737
1631884970000|2021-09-17 13:22:50|112.58|112.52|112.56|112.52|112.58|112.52|112.56|112.5|0
1631884980000|2021-09-17 13:23:00|112.54|112.5|112.52|112.46|112.56|112.52|112.52|112.44|19466
1631884990000|2021-09-17 13:23:10||112.44||112.46||112.46||112.44|10670
1631885010000|2021-09-17 13:23:30|112.5|112.44|112.52|112.46|112.52|112.46|112.48|112.44|2114512
1631885020000|2021-09-17 13:23:40|112.56|112.48|112.54|112.48|112.56|112.52|112.52|112.48|254395
1631885030000|2021-09-17 13:23:50|112.56|112.5|112.56|112.5|112.58|112.54|112.54|112.5|11355
1631885040000|2021-09-17 13:24:00|112.54|112.52|112.54|112.52|112.54|112.52|112.54|112.52|58100
1631885050000|2021-09-17 13:24:10||112.5||112.5||112.5||112.5|0
1631885060000|2021-09-17 13:24:20|112.52|112.52|112.54|112.52|112.54|112.52|112.52|112.5|900
1631885070000|2021-09-17 13:24:30||112.5||112.5||112.5||112.5|0
1631885080000|2021-09-17 13:24:40|112.58|112.52|112.56|112.52|112.6|112.56|112.56|112.52|1
1631885100000|2021-09-17 13:25:00|112.58|112.54|112.64|112.56|112.66|112.6|112.58|112.54|3606
1631885110000|2021-09-17 13:25:10|112.62|112.58|112.62|112.56|112.62|112.6|112.62|112.56|0
1631885120000|2021-09-17 13:25:20||112.58||112.58||112.58||112.58|0
1631885130000|2021-09-17 13:25:30|||||||||254
1631885140000|2021-09-17 13:25:40|112.66|112.6|112.62|112.6|112.66|112.6|112.62|112.6|1256
1631885150000|2021-09-17 13:25:50|112.66|112.58|112.66|112.6|112.66|112.6|112.66|112.58|0
1631885160000|2021-09-17 13:26:00|112.64|112.62|112.66|112.64|112.7|112.64|112.64|112.6|0
1631885170000|2021-09-17 13:26:10|112.64|112.62|112.72|112.66|112.72|112.68|112.64|112.62|13284
1631885190000|2021-09-17 13:26:30|||||||||12383
1631885200000|2021-09-17 13:26:40|112.7|112.64|112.64|112.6|112.7|112.64|112.62|112.58|17815
1631885220000|2021-09-17 13:27:00|112.62|112.58|112.6|112.54|112.64|112.6|112.58|112.52|7642
1631885230000|2021-09-17 13:27:10|112.64|112.56|112.64|112.58|112.64|112.58|112.64|112.56|1591
1631885280000|2021-09-17 13:28:00|112.62|112.56|112.56|112.5|112.62|112.56|112.56|112.5|13309
1631885310000|2021-09-17 13:28:30|112.54|112.48|112.52|112.5|112.56|112.52|112.48|112.4|27366
1631885320000|2021-09-17 13:28:40|112.56|112.52|112.62|112.58|112.62|112.6|112.56|112.52|20785
1631885330000|2021-09-17 13:28:50|112.64||112.68||112.68||112.64||0
1631885340000|2021-09-17 13:29:00|112.66|112.6|112.74|112.68|112.76|112.68|112.66|112.6|3217
1631885350000|2021-09-17 13:29:10|112.72||112.74||112.74||112.72||0
1631885360000|2021-09-17 13:29:20|112.76|112.7|112.74|112.72|112.76|112.72|112.74|112.7|9621
1631885370000|2021-09-17 13:29:30|112.72|112.7|112.72|112.66|112.72|112.7|112.64|112.6|22988
1631885380000|2021-09-17 13:29:40|112.7|112.62|112.68|112.62|112.7|112.62|112.66|112.6|23648
1631885390000|2021-09-17 13:29:50|||||||||19500
1631885400000|2021-09-17 13:30:00|112.66|112.6|112.78|112.74|112.78|112.74|112.62|112.6|6323
1631885410000|2021-09-17 13:30:10|112.8|112.76|112.88|112.82|112.9|112.82|112.8|112.76|15477
1631885420000|2021-09-17 13:30:20|112.9|112.84|112.82|112.76|112.94|112.86|112.76|112.72|48624
1631885430000|2021-09-17 13:30:30|112.8|112.78|112.76|112.72|112.8|112.78|112.76|112.72|380
1631885440000|2021-09-17 13:30:40|112.74|112.7|112.72|112.64|112.74|112.7|112.68|112.62|41115
1631885450000|2021-09-17 13:30:50|112.7|112.66|112.7|112.64|112.72|112.66|112.66|112.62|9920
1631885460000|2021-09-17 13:31:00|112.74|112.66|112.72|112.68|112.78|112.72|112.7|112.66|32209
1631885470000|2021-09-17 13:31:10|112.7|112.66|112.72|112.68|112.72|112.68|112.58|112.54|56710
1631885480000|2021-09-17 13:31:20|112.74|112.7|112.76|112.72|112.78|112.72|112.7|112.68|35930
1631885490000|2021-09-17 13:31:30|112.78|112.7|112.74|112.68|112.8|112.7|112.7|112.68|25209
1631885500000|2021-09-17 13:31:40|112.72|112.7|112.72|112.68|112.76|112.7|112.72|112.68|10234
1631885510000|2021-09-17 13:31:50|112.7|112.66|112.72|112.66|112.72|112.66|112.66|112.64|22317
1631885520000|2021-09-17 13:32:00|112.7|112.68|112.82|112.78|112.84|112.78|112.7|112.68|11910
1631885530000|2021-09-17 13:32:10|112.8|112.76|112.76|112.72|112.8|112.76|112.74|112.7|11663
1631885540000|2021-09-17 13:32:20|112.78|112.74|112.8|112.74|112.84|112.78|112.78|112.72|8353
1631885550000|2021-09-17 13:32:30|112.82|112.76|112.82|112.78|112.88|112.8|112.82|112.76|4
1631885560000|2021-09-17 13:32:40|112.84|112.8|112.88|112.84|112.94|112.86|112.84|112.78|35408
1631885570000|2021-09-17 13:32:50|112.86|112.82|112.7|112.66|112.88|112.82|112.56|112.48|79805
1631885580000|2021-09-17 13:33:00|112.68|112.62|112.74|112.68|112.76|112.68|112.68|112.62|10635
1631885590000|2021-09-17 13:33:10|112.76|112.7|112.76|112.7|112.8|112.74|112.74|112.66|15766
1631885600000|2021-09-17 13:33:20|112.74|112.68|112.76|112.7|112.76|112.7|112.7|112.64|8563
1631885610000|2021-09-17 13:33:30|112.78|112.72|112.78|112.72|112.78|112.72|112.76|112.72|3061
1631885620000|2021-09-17 13:33:40|112.76|112.74|112.78|112.74|112.78|112.74|112.76|112.74|0
1631885630000|2021-09-17 13:33:50|112.76|112.72|112.76|112.72|112.76|112.74|112.74|112.7|9674
1631885640000|2021-09-17 13:34:00|112.78|112.74|112.78|112.74|112.8|112.78|112.76|112.74|24065
1631885650000|2021-09-17 13:34:10|112.76|112.7|112.76|112.72|112.78|112.74|112.76|112.68|11480
1631885660000|2021-09-17 13:34:20|112.74|112.68|112.92|112.86|112.94|112.86|112.72|112.68|17307
1631885670000|2021-09-17 13:34:30|112.94|112.88|112.9|112.82|112.98|112.92|112.88|112.82|27557
1631885680000|2021-09-17 13:34:40|112.88|112.84|112.9|112.82|112.9|112.84|112.86|112.82|2204
1631885690000|2021-09-17 13:34:50|112.92|112.84|112.92|112.84|112.96|112.9|112.9|112.84|16458
1631885700000|2021-09-17 13:35:00|112.94|112.86|112.92|112.86|112.94|112.86|112.92|112.84|50313
1631885710000|2021-09-17 13:35:10|112.9|112.84|112.88|112.84|112.92|112.84|112.86|112.84|58760
1631885720000|2021-09-17 13:35:20|112.82|112.82|112.82|112.76|112.82|112.82|112.78|112.74|17539
1631885730000|2021-09-17 13:35:30||112.78||112.76||112.78||112.76|15348
1631885740000|2021-09-17 13:35:40|112.86|112.78|112.86|112.82|112.88|112.84|112.84|112.78|50113
1631885750000|2021-09-17 13:35:50|112.9|112.84|112.92|112.88|112.94|112.88|112.9|112.84|31374
1631885760000|2021-09-17 13:36:00|112.9|112.86|112.84|112.78|112.9|112.86|112.82|112.76|16093
1631885770000|2021-09-17 13:36:10|112.82|112.76|112.78|112.72|112.82|112.76|112.76|112.72|6749
1631885780000|2021-09-17 13:36:20|112.8|112.74|112.76|112.72|112.82|112.76|112.76|112.72|2704
1631885790000|2021-09-17 13:36:30|112.78|112.74|112.78|112.72|112.82|112.74|112.76|112.72|2217
1631885800000|2021-09-17 13:36:40|112.76|112.7|112.76|112.7|112.78|112.72|112.74|112.7|7401
1631885810000|2021-09-17 13:36:50||112.72||112.72||112.72||112.7|0
1631885820000|2021-09-17 13:37:00|112.74|112.7|112.74|112.72|112.74|112.72|112.74|112.7|0
1631885830000|2021-09-17 13:37:10|112.72|112.7|112.68|112.64|112.72|112.7|112.68|112.64|14137
1631885840000|2021-09-17 13:37:20|112.66|112.62|112.72|112.66|112.72|112.66|112.64|112.62|8713
1631885850000|2021-09-17 13:37:30|112.74|112.68|112.74|112.7|112.74|112.7|112.72|112.68|139
1631885860000|2021-09-17 13:37:40|112.72|112.66|112.66|112.64|112.72|112.66|112.66|112.62|8496
1631885870000|2021-09-17 13:37:50|112.64|112.62|112.62|112.6|112.64|112.64|112.62|112.6|13256
1631885880000|2021-09-17 13:38:00|112.6|112.56|112.62|112.56|112.62|112.56|112.56|112.54|6555
1631885890000|2021-09-17 13:38:10|112.6|112.58|112.6|112.54|112.62|112.58|112.6|112.54|185
1631885900000|2021-09-17 13:38:20|112.58|112.56|112.44|112.38|112.58|112.56|112.44|112.38|21381
1631885910000|2021-09-17 13:38:30|112.42|112.4|112.44|112.4|112.44|112.4|112.42|112.38|8497
1631885920000|2021-09-17 13:38:40|112.46|112.42|112.64|112.56|112.64|112.58|112.46|112.4|19301
1631885930000|2021-09-17 13:38:50|112.68|112.58|112.68|112.62|112.72|112.64|112.64|112.58|2846
1631885940000|2021-09-17 13:39:00|112.66|112.6|112.64|112.6|112.68|112.62|112.64|112.6|4043
1631885950000|2021-09-17 13:39:10|112.66|112.62|112.72|112.66|112.74|112.66|112.66|112.62|3227
1631885960000|2021-09-17 13:39:20|112.74|112.62|112.66|112.62|112.74|112.62|112.66|112.62|1941
1631885970000|2021-09-17 13:39:30|112.64|112.58|112.64|112.56|112.66|112.6|112.58|112.52|10191
1631885980000|2021-09-17 13:39:40|112.68|112.58|112.68|112.62|112.68|112.62|112.66|112.58|490
1631885990000|2021-09-17 13:39:50|112.66|112.64|112.66|112.64|112.66|112.64|112.66|112.62|3500
1631886000000|2021-09-17 13:40:00|112.64|112.62|112.66|112.6|112.66|112.62|112.64|112.6|4593
1631886010000|2021-09-17 13:40:10|112.68|112.62|112.7|112.62|112.76|112.7|112.68|112.62|11590
1631886020000|2021-09-17 13:40:20|112.68|112.64|112.64|112.56|112.68|112.64|112.62|112.56|20113
1631886030000|2021-09-17 13:40:30|112.62|112.54|112.72|112.64|112.72|112.64|112.58|112.52|4563
1631886040000|2021-09-17 13:40:40|112.74|112.66|112.8|112.74|112.8|112.74|112.74|112.66|5055
1631886050000|2021-09-17 13:40:50|112.78|112.72|112.76|112.72|112.78|112.72|112.72|112.68|6995
1631886060000|2021-09-17 13:41:00|112.78|112.68|112.68|112.64|112.78|112.68|112.68|112.64|7977
1631886070000|2021-09-17 13:41:10||112.6||112.6||112.64||112.6|0
1631886080000|2021-09-17 13:41:20|112.7|112.62|112.74|112.68|112.74|112.7|112.7|112.6|7441
1631886090000|2021-09-17 13:41:30|112.76|112.7|112.72|112.66|112.76|112.7|112.68|112.66|5709
1631886100000|2021-09-17 13:41:40|112.7|112.68|112.74|112.68|112.76|112.68|112.7|112.68|500
1631886110000|2021-09-17 13:41:50|112.76|112.7|112.78|112.72|112.8|112.72|112.76|112.7|6859
1631886120000|2021-09-17 13:42:00|112.8|112.74|112.7|112.64|112.8|112.74|112.7|112.64|8088
1631886130000|2021-09-17 13:42:10|112.72|112.62|112.66|112.6|112.72|112.62|112.66|112.6|0
1631886140000|2021-09-17 13:42:20|112.64|112.58|112.6|112.56|112.64|112.6|112.6|112.54|24635
1631886150000|2021-09-17 13:42:30|112.58|112.54|112.6|112.54|112.6|112.54|112.54|112.5|2986
1631886160000|2021-09-17 13:42:40|112.58|112.56|112.62|112.56|112.62|112.56|112.58|112.54|0
1631886170000|2021-09-17 13:42:50|112.6||112.6||112.6||112.6||150
1631886180000|2021-09-17 13:43:00|112.58|112.54|112.42|112.36|112.6|112.56|112.42|112.34|27099
1631886190000|2021-09-17 13:43:10|112.4|112.38|112.46|112.4|112.46|112.4|112.4|112.36|2210
1631886200000|2021-09-17 13:43:20|112.5|112.42|112.48|112.44|112.52|112.46|112.48|112.42|476
1631886210000|2021-09-17 13:43:30|112.5|112.46|112.52|112.48|112.52|112.48|112.48|112.44|7220
1631886220000|2021-09-17 13:43:40|112.5|112.44|112.48|112.44|112.52|112.48|112.48|112.4|6970
1631886230000|2021-09-17 13:43:50|112.52|112.46|112.52|112.5|112.52|112.5|112.52|112.46|3387
1631886240000|2021-09-17 13:44:00|112.5|112.48|112.52|112.48|112.54|112.5|112.46|112.4|8040
1631886250000|2021-09-17 13:44:10|112.56|112.5|112.54|112.48|112.56|112.52|112.54|112.48|2580
1631886260000|2021-09-17 13:44:20|112.56|112.5|112.54|112.48|112.56|112.52|112.5|112.48|1
1631886270000|2021-09-17 13:44:30|112.52|112.44|112.48|112.44|112.52|112.44|112.48|112.44|4538
1631886280000|2021-09-17 13:44:40|112.46|112.4|112.48|112.44|112.54|112.48|112.44|112.4|17910
1631886290000|2021-09-17 13:44:50|112.46|112.46|112.48|112.44|112.48|112.46|112.46|112.44|34
1631886300000|2021-09-17 13:45:00|112.5|112.46|112.48|112.44|112.52|112.46|112.48|112.44|3846
1631886310000|2021-09-17 13:45:10|112.46|112.42|112.44|112.36|112.5|112.42|112.42|112.36|20590
1631886320000|2021-09-17 13:45:20||112.38||112.4||112.4||112.38|0
1631886330000|2021-09-17 13:45:30|112.42|112.38|112.42|112.38|112.44|112.38|112.38|112.32|13741
1631886340000|2021-09-17 13:45:40|112.4|112.34|112.4|112.34|112.42|112.38|112.4|112.34|4164
1631886350000|2021-09-17 13:45:50||112.36||112.34||112.36||112.34|57
1631886360000|2021-09-17 13:46:00|112.42|112.36|112.46|112.42|112.5|112.42|112.42|112.36|3385
1631886370000|2021-09-17 13:46:10|112.44|112.38|112.5|112.46|112.5|112.46|112.44|112.38|6000
1631886380000|2021-09-17 13:46:20|112.48|112.44|112.5|112.46|112.5|112.46|112.44|112.38|18581
1631886390000|2021-09-17 13:46:30|112.48|112.42|112.48|112.46|112.48|112.46|112.44|112.4|4937
1631886400000|2021-09-17 13:46:40||112.44||112.42||112.44||112.42|43
1631886410000|2021-09-17 13:46:50|112.46|112.4|112.36|112.32|112.46|112.42|112.36|112.32|14400
1631886420000|2021-09-17 13:47:00||112.34||112.34||112.34||112.32|80
1631886430000|2021-09-17 13:47:10||112.32||112.34||112.34||112.32|0
1631886450000|2021-09-17 13:47:30|112.34|112.32|112.3|112.26|112.34|112.32|112.3|112.26|17451
1631886460000|2021-09-17 13:47:40|112.32|112.3|112.32|112.26|112.32|112.3|112.3|112.26|8928
1631886470000|2021-09-17 13:47:50|112.3|112.28|112.36|112.32|112.36|112.32|112.3|112.28|18334
1631886480000|2021-09-17 13:48:00|112.4|112.34|112.38|112.34|112.4|112.36|112.38|112.34|19
1631886490000|2021-09-17 13:48:10|112.36|112.3|112.24|112.18|112.38|112.32|112.24|112.18|62431
1631886500000|2021-09-17 13:48:20|112.22|112.16|112.24|112.18|112.24|112.2|112.18|112.14|40038
1631886510000|2021-09-17 13:48:30|112.22|112.2|112.2|112.16|112.22|112.2|112.2|112.16|1026
1631886520000|2021-09-17 13:48:40|112.18|112.14|112.12|112.1|112.18|112.14|112.12|112.1|30265
1631886530000|2021-09-17 13:48:50|112.16|112.12|112.08|112.04|112.16|112.12|112.08|112.02|27716
1631886540000|2021-09-17 13:49:00|112.06|112.02|112.06|112.02|112.08|112.02|112.06|112.02|0
1631886550000|2021-09-17 13:49:10|112.04|111.98|112.02|111.98|112.04|111.98|112.02|111.98|4961
1631886560000|2021-09-17 13:49:20|||||||||367
1631886570000|2021-09-17 13:49:30|112.04|112|111.94|111.92|112.04|112|111.94|111.92|8555
1631886580000|2021-09-17 13:49:40|111.96|111.94|112.04|112|112.06|112|111.96|111.92|12296
1631886590000|2021-09-17 13:49:50|112.02||112.02||112.04||112.02||500
1631886600000|2021-09-17 13:50:00|112|111.98|111.94|111.92|112.02|111.98|111.94|111.92|41152
1631886610000|2021-09-17 13:50:10|111.92|111.9|111.92|111.88|111.94|111.9|111.9|111.88|12715
1631886620000|2021-09-17 13:50:20|111.9|111.86|111.96|111.92|111.98|111.92|111.88|111.86|27761
1631886630000|2021-09-17 13:50:30|111.98|111.94|111.96|111.94|112|111.96|111.96|111.92|4778
1631886640000|2021-09-17 13:50:40|111.98||111.96||112||111.96||8465
1631886650000|2021-09-17 13:50:50|111.98|111.96|112.02|111.98|112.06|112|111.98|111.94|43765
1631886660000|2021-09-17 13:51:00|112.04|112|112.02|111.98|112.06|112.02|112.02|111.98|12227
1631886680000|2021-09-17 13:51:20|112|111.96|112.02|111.98|112.06|112.02|112|111.96|25431
1631886690000|2021-09-17 13:51:30|112|111.96|111.98|111.96|112|111.96|111.98|111.96|7008
1631886700000|2021-09-17 13:51:40|111.96|111.94|112|111.96|112|111.96|111.96|111.94|6524
1631886710000|2021-09-17 13:51:50|112.02|111.98|112.02|111.96|112.06|112|112.02|111.94|10623
1631886720000|2021-09-17 13:52:00|112|111.94|112.06|112.02|112.06|112.02|112|111.94|19391
1631886730000|2021-09-17 13:52:10|112.04|111.98|112|111.98|112.04|112.02|112|111.94|26048
1631886740000|2021-09-17 13:52:20|112.02|112|112.04|112|112.06|112.02|112.02|111.98|21411
1631886750000|2021-09-17 13:52:30|112.06|112.02|112.02|111.98|112.06|112.02|112.02|111.98|8011
1631886760000|2021-09-17 13:52:40|112.04|112|112.06|112|112.06|112|112.04|112|0
1631886770000|2021-09-17 13:52:50|112.04|112.02|112.1|112.06|112.1|112.08|112.04|112.02|45470
1631886780000|2021-09-17 13:53:00|112.08|112.04|112.02|111.98|112.1|112.04|112.02|111.98|27802
1631886790000|2021-09-17 13:53:10|112|111.96|111.98|111.94|112|111.96|111.92|111.88|18838
1631886800000|2021-09-17 13:53:20|111.96|111.92|111.9|111.86|111.96|111.92|111.9|111.86|8892
1631886810000|2021-09-17 13:53:30|111.88|111.84|111.82|111.78|111.88|111.84|111.82|111.78|11736
1631886820000|2021-09-17 13:53:40|111.8|111.76|111.82|111.76|111.82|111.78|111.74|111.72|28376
1631886830000|2021-09-17 13:53:50|111.8|111.74|111.8|111.74|111.86|111.8|111.76|111.72|27288
1631886840000|2021-09-17 13:54:00|111.82|111.76|111.74|111.7|111.86|111.8|111.74|111.68|16064
1631886850000|2021-09-17 13:54:10|111.72|111.68|111.7|111.66|111.74|111.72|111.7|111.66|28809
1631886860000|2021-09-17 13:54:20|111.68|111.64|111.7|111.66|111.72|111.68|111.68|111.64|8529
1631886870000|2021-09-17 13:54:30|111.68|111.64|111.68|111.64|111.7|111.66|111.68|111.64|9613
1631886880000|2021-09-17 13:54:40|111.66|111.66|111.68|111.64|111.7|111.66|111.66|111.64|1026
1631886890000|2021-09-17 13:54:50|111.66|111.62|111.66|111.62|111.7|111.64|111.62|111.56|23712
1631886900000|2021-09-17 13:55:00|111.68|111.64|111.5|111.46|111.68|111.64|111.5|111.46|32569
1631886910000|2021-09-17 13:55:10|111.52|111.48|111.44|111.4|111.52|111.5|111.44|111.4|21768
1631886920000|2021-09-17 13:55:20|111.42|111.38|111.32|111.24|111.42|111.38|111.28|111.22|62297
1631886930000|2021-09-17 13:55:30|111.3|111.22|111.26|111.22|111.32|111.28|111.24|111.16|41105
1631886940000|2021-09-17 13:55:40|111.28|111.24|111.34|111.28|111.38|111.32|111.28|111.24|48024
1631886950000|2021-09-17 13:55:50|111.32|111.3|111.42|111.4|111.48|111.4|111.32|111.3|11176
1631886960000|2021-09-17 13:56:00|111.46|111.38|111.38|111.32|111.46|111.38|111.34|111.32|18201
1631886980000|2021-09-17 13:56:20|111.36|111.34|111.3|111.24|111.36|111.34|111.28|111.24|1678
1631886990000|2021-09-17 13:56:30|111.32|111.26|111.32|111.24|111.36|111.28|111.3|111.24|44995
1631887000000|2021-09-17 13:56:40|111.3|111.2|111.36|111.3|111.36|111.3|111.3|111.2|6313
1631887010000|2021-09-17 13:56:50|111.34|111.32|111.4|111.36|111.4|111.36|111.34|111.32|19671
1631887020000|2021-09-17 13:57:00|111.38|111.34|111.4|111.36|111.4|111.36|111.38|111.34|2639
1631887030000|2021-09-17 13:57:10|111.38|111.34|111.32|111.28|111.38|111.34|111.32|111.24|12104
1631887040000|2021-09-17 13:57:20|111.3|111.26|111.28|111.24|111.3|111.26|111.28|111.22|44962
1631887050000|2021-09-17 13:57:30|111.26|111.26|111.3|111.26|111.36|111.32|111.26|111.24|16271
1631887060000|2021-09-17 13:57:40|111.28|111.24|111.28|111.24|111.3|111.28|111.18|111.12|164792
1631887070000|2021-09-17 13:57:50|111.3|111.28|111.42|111.38|111.46|111.4|111.3|111.24|70461
1631887080000|2021-09-17 13:58:00|111.4|111.36|111.42|111.38|111.46|111.4|111.38|111.32|21839
1631887090000|2021-09-17 13:58:10|111.4|111.34|111.4|111.34|111.4|111.34|111.4|111.34|1000
1631887110000|2021-09-17 13:58:30|||||||||1183
1631887120000|2021-09-17 13:58:40|111.44|111.36|111.44|111.4|111.5|111.42|111.4|111.36|19653
1631887130000|2021-09-17 13:58:50|111.46|111.38|111.38|111.34|111.46|111.4|111.38|111.34|36053
1631887140000|2021-09-17 13:59:00|111.42|111.36|111.4|111.36|111.42|111.36|111.4|111.34|18673
1631887150000|2021-09-17 13:59:10|111.38|111.34|111.34|111.26|111.38|111.36|111.28|111.22|18842
1631887160000|2021-09-17 13:59:20|111.32||111.32||111.32||111.32||0
1631887170000|2021-09-17 13:59:30|111.34|111.28|111.34|111.26|111.34|111.3|111.32|111.26|69500
1631887180000|2021-09-17 13:59:40|111.32||111.32||111.32||111.32||10740
1631887190000|2021-09-17 13:59:50|111.36|111.28|111.4|111.36|111.44|111.36|111.32|111.28|13548
1631887200000|2021-09-17 14:00:00|111.44|111.38|111.42|111.34|111.44|111.38|111.38|111.32|10199
1631887220000|2021-09-17 14:00:20|111.34|111.32|111.38|111.32|111.38|111.32|111.34|111.28|4488
1631887230000|2021-09-17 14:00:30|111.36|111.34|111.32|111.28|111.36|111.34|111.32|111.26|3824
1631887240000|2021-09-17 14:00:40|111.3|111.26|111.3|111.22|111.3|111.26|111.3|111.22|3531
1631887250000|2021-09-17 14:00:50|111.26|111.2|111.36|111.3|111.36|111.3|111.24|111.18|4928
1631887260000|2021-09-17 14:01:00|111.34|111.32|111.34|111.28|111.34|111.32|111.34|111.28|4267
1631887270000|2021-09-17 14:01:10|111.36|111.3|111.42|111.32|111.42|111.36|111.36|111.3|10585
1631887280000|2021-09-17 14:01:20||111.34||111.36||111.36||111.34|1831
1631887290000|2021-09-17 14:01:30|111.4|111.38|111.4|111.38|111.4|111.38|111.4|111.38|0
1631887300000|2021-09-17 14:01:40|111.38|111.36|111.34|111.28|111.38|111.36|111.34|111.28|8352
1631887310000|2021-09-17 14:01:50|111.32|111.24|111.36|111.32|111.38|111.36|111.3|111.22|57961
1631887320000|2021-09-17 14:02:00|111.38|111.34|111.42|111.34|111.48|111.44|111.38|111.34|64857
1631887330000|2021-09-17 14:02:10|111.44|111.36|111.44|111.38|111.46|111.42|111.44|111.34|15526
1631887340000|2021-09-17 14:02:20|111.46|111.4|111.44|111.38|111.46|111.42|111.42|111.38|10772
1631887350000|2021-09-17 14:02:30|111.46|111.4|111.5|111.46|111.5|111.46|111.46|111.4|6769
1631887360000|2021-09-17 14:02:40|111.52|111.48|111.52|111.46|111.54|111.48|111.46|111.4|16538
1631887370000|2021-09-17 14:02:50|111.54|111.48|111.52|111.48|111.56|111.48|111.5|111.44|1928
1631887380000|2021-09-17 14:03:00|111.54|111.5|111.54|111.48|111.56|111.52|111.48|111.44|33143
1631887390000|2021-09-17 14:03:10|111.58|111.5|111.58|111.54|111.58|111.54|111.58|111.5|2928
1631887400000|2021-09-17 14:03:20|111.6|111.56|111.64|111.6|111.7|111.64|111.6|111.56|27460
1631887410000|2021-09-17 14:03:30|111.66|111.58|111.62|111.58|111.66|111.6|111.62|111.58|6498
1631887420000|2021-09-17 14:03:40|111.64||111.62||111.64||111.62||0
1631887430000|2021-09-17 14:03:50|111.66|111.6|111.7|111.64|111.74|111.66|111.66|111.6|406
1631887440000|2021-09-17 14:04:00|111.72|111.66|111.72|111.68|111.74|111.68|111.7|111.64|206
1631887450000|2021-09-17 14:04:10|111.74|111.7|111.72|111.68|111.8|111.74|111.68|111.66|55902
1631887460000|2021-09-17 14:04:20|111.7|111.66|111.7|111.64|111.76|111.72|111.68|111.62|47766
1631887470000|2021-09-17 14:04:30|111.68|111.62|111.68|111.62|111.68|111.62|111.68|111.62|0
1631887480000|2021-09-17 14:04:40|111.7|111.64|111.8|111.74|111.8|111.74|111.7|111.64|8436
1631887490000|2021-09-17 14:04:50|111.78|111.72|111.76|111.72|111.82|111.76|111.76|111.72|61360
1631887500000|2021-09-17 14:05:00|111.74|111.7|111.64|111.62|111.74|111.7|111.64|111.6|14306
1631887510000|2021-09-17 14:05:10|111.62|111.6|111.64|111.6|111.64|111.6|111.6|111.56|6248
1631887520000|2021-09-17 14:05:20|111.62|111.58|111.6|111.52|111.64|111.58|111.56|111.52|12384
1631887530000|2021-09-17 14:05:30|111.58|111.54|111.64|111.58|111.66|111.6|111.58|111.54|11983
1631887540000|2021-09-17 14:05:40|111.66|111.6|111.7|111.64|111.7|111.64|111.66|111.6|5585
1631887550000|2021-09-17 14:05:50|111.72|111.66|111.72|111.66|111.74|111.68|111.72|111.66|2000
1631887560000|2021-09-17 14:06:00|111.7|111.64|111.6|111.56|111.7|111.66|111.6|111.54|49902
1631887570000|2021-09-17 14:06:10|111.62|111.58|111.5|111.48|111.64|111.58|111.5|111.46|8383
1631887580000|2021-09-17 14:06:20|111.52|111.5|111.62|111.56|111.62|111.56|111.52|111.5|16140
1631887590000|2021-09-17 14:06:30|111.64|111.58|111.62|111.56|111.66|111.6|111.62|111.56|8850
1631887600000|2021-09-17 14:06:40|111.6||111.6||111.6||111.6||0
1631887610000|2021-09-17 14:06:50|111.62|111.58|111.64|111.6|111.64|111.6|111.62|111.58|9713
1631887620000|2021-09-17 14:07:00|111.62|111.58|111.64|111.6|111.64|111.6|111.6|111.56|3044
1631887630000|2021-09-17 14:07:10|111.66|111.62|111.64|111.6|111.68|111.64|111.64|111.58|3556
1631887660000|2021-09-17 14:07:40|||||||||500
1631887670000|2021-09-17 14:07:50|111.66|111.62|111.72|111.66|111.72|111.68|111.64|111.62|14102
1631887680000|2021-09-17 14:08:00|111.7|111.62|111.66|111.6|111.7|111.66|111.62|111.6|6148
1631887690000|2021-09-17 14:08:10|111.64|111.62|111.64|111.6|111.66|111.62|111.64|111.6|178
1631887700000|2021-09-17 14:08:20|111.66|111.62|111.76|111.7|111.76|111.72|111.64|111.62|4767
1631887710000|2021-09-17 14:08:30|111.74|111.72|111.74|111.7|111.76|111.72|111.74|111.7|3903
1631887720000|2021-09-17 14:08:40|111.76|111.72|111.74|111.72|111.76|111.72|111.72|111.7|7347
1631887730000|2021-09-17 14:08:50|111.72|111.7|111.74|111.7|111.74|111.7|111.7|111.66|29670
1631887740000|2021-09-17 14:09:00|111.76|111.72|111.72|111.68|111.76|111.72|111.72|111.68|6343
1631887750000|2021-09-17 14:09:10|111.74|111.7|111.74|111.68|111.74|111.7|111.74|111.68|18
1631887760000|2021-09-17 14:09:20|111.72|111.66|111.66|111.62|111.72|111.66|111.66|111.62|420
1631887770000|2021-09-17 14:09:30|111.64|111.6|111.58|111.54|111.66|111.6|111.56|111.5|8382
1631887780000|2021-09-17 14:09:40|111.6|111.56|111.7|111.66|111.7|111.66|111.6|111.56|4245
1631887790000|2021-09-17 14:09:50|111.72|111.68|111.7|111.68|111.74|111.68|111.7|111.64|2928
1631887800000|2021-09-17 14:10:00|||||||||171
1631887810000|2021-09-17 14:10:10|111.68|111.64|111.58|111.56|111.68|111.64|111.58|111.5|7649
1631887830000|2021-09-17 14:10:30|111.56|111.54|111.58|111.54|111.62|111.56|111.54|111.5|12784
1631887840000|2021-09-17 14:10:40|111.6|111.56|111.62|111.54|111.64|111.58|111.6|111.54|883
1631887850000|2021-09-17 14:10:50|111.6|111.56|111.62|111.54|111.62|111.58|111.58|111.54|19011
1631887860000|2021-09-17 14:11:00||111.56||111.54||111.58||111.54|15
1631887870000|2021-09-17 14:11:10|111.6|111.56|111.62|111.58|111.66|111.6|111.6|111.54|6774
1631887880000|2021-09-17 14:11:20||111.6||111.6||111.6||111.6|0
1631887890000|2021-09-17 14:11:30|111.66|111.62|111.74|111.7|111.74|111.7|111.66|111.62|14126
1631887900000|2021-09-17 14:11:40|111.76|111.72|111.76|111.72|111.78|111.72|111.76|111.72|9748
1631887910000|2021-09-17 14:11:50|111.78|111.74|111.74|111.7|111.8|111.74|111.74|111.68|2829
1631887920000|2021-09-17 14:12:00|111.72|111.68|111.72|111.68|111.76|111.74|111.7|111.62|52706
1631887940000|2021-09-17 14:12:20|111.7|111.66|111.7|111.66|111.74|111.7|111.68|111.62|51922
1631887950000|2021-09-17 14:12:30|111.72|111.68|111.72|111.68|111.74|111.68|111.72|111.66|2009
1631887960000|2021-09-17 14:12:40|111.7|111.66|111.7|111.66|111.72|111.66|111.7|111.66|7328
1631887970000|2021-09-17 14:12:50||111.68||111.68||111.68||111.66|3250
1631887980000|2021-09-17 14:13:00|111.72|111.7|111.76|111.72|111.78|111.72|111.72|111.7|12139
1631887990000|2021-09-17 14:13:10|111.78|111.74|111.78|111.76|111.82|111.76|111.76|111.72|5127
1631888000000|2021-09-17 14:13:20|111.76|111.72|111.78|111.74|111.8|111.78|111.76|111.72|5506
1631888010000|2021-09-17 14:13:30|111.8|111.76|111.9|111.86|111.9|111.86|111.78|111.74|8658
1631888020000|2021-09-17 14:13:40|111.92|111.88|111.96|111.9|111.96|111.92|111.92|111.86|5114
1631888030000|2021-09-17 14:13:50|111.94|111.88|111.92|111.88|111.94|111.88|111.92|111.88|7830
1631888040000|2021-09-17 14:14:00|111.9|111.86|111.92|111.88|111.92|111.9|111.88|111.86|5499
1631888050000|2021-09-17 14:14:10|111.9|111.86|111.88|111.84|111.94|111.9|111.88|111.82|24268
1631888060000|2021-09-17 14:14:20|111.86|111.82|111.9|111.86|111.92|111.88|111.84|111.78|12204
1631888070000|2021-09-17 14:14:30|111.88|111.82|111.88|111.84|111.88|111.84|111.86|111.82|2065
1631888080000|2021-09-17 14:14:40|111.86|111.86|111.86|111.82|111.86|111.86|111.84|111.78|57060
1631888090000|2021-09-17 14:14:50|111.88|111.84|111.84|111.8|111.88|111.84|111.82|111.8|14558
1631888100000|2021-09-17 14:15:00|111.82|111.76|111.8|111.76|111.82|111.76|111.78|111.72|11035
1631888110000|2021-09-17 14:15:10|111.82|111.78|111.8|111.74|111.82|111.78|111.78|111.74|20008
1631888120000|2021-09-17 14:15:20|111.78|111.72|111.72|111.68|111.78|111.72|111.72|111.68|10755
1631888130000|2021-09-17 14:15:30|111.7|111.64|111.68|111.64|111.72|111.66|111.68|111.62|14603
1631888140000|2021-09-17 14:15:40|111.7|111.66|111.74|111.68|111.76|111.7|111.7|111.66|16229
1631888150000|2021-09-17 14:15:50|111.72|111.64|111.66|111.62|111.72|111.64|111.64|111.58|19755
1631888160000|2021-09-17 14:16:00|111.68|111.64|111.68|111.66|111.7|111.66|111.66|111.62|6701
1631888170000|2021-09-17 14:16:10|111.7|111.68|111.72|111.68|111.74|111.7|111.7|111.64|19364
1631888180000|2021-09-17 14:16:20|111.74|111.7|111.8|111.76|111.82|111.76|111.74|111.7|9354
1631888190000|2021-09-17 14:16:30|111.82|111.74|111.7|111.66|111.82|111.74|111.68|111.64|89038
1631888200000|2021-09-17 14:16:40|111.68|111.64|111.68|111.66|111.7|111.66|111.68|111.62|5695
1631888210000|2021-09-17 14:16:50|111.66|111.62|111.8|111.74|111.8|111.74|111.66|111.62|8467
1631888220000|2021-09-17 14:17:00|111.82|111.76|111.82|111.74|111.84|111.78|111.78|111.74|0
1631888230000|2021-09-17 14:17:10|111.84|111.76|111.82|111.76|111.9|111.84|111.82|111.74|8392
1631888240000|2021-09-17 14:17:20|111.8|111.74|111.78|111.7|111.82|111.74|111.78|111.7|5002
1631888250000|2021-09-17 14:17:30|111.76|111.68|111.7|111.68|111.76|111.68|111.7|111.66|4890
1631888260000|2021-09-17 14:17:40|111.72|111.66|111.72|111.66|111.72|111.66|111.68|111.62|10723
1631888270000|2021-09-17 14:17:50||111.68||111.68||111.68||111.68|0
1631888280000|2021-09-17 14:18:00|111.74|111.7|111.82|111.76|111.82|111.76|111.74|111.7|24659
1631888290000|2021-09-17 14:18:10|111.8|111.74|111.74|111.68|111.8|111.74|111.7|111.62|362
1631888300000|2021-09-17 14:18:20|111.72|111.66|111.74|111.66|111.78|111.72|111.72|111.66|0
1631888310000|2021-09-17 14:18:30|111.76|111.68|111.72|111.66|111.76|111.7|111.72|111.66|1933
1631888320000|2021-09-17 14:18:40|111.74|111.68|111.8|111.74|111.82|111.76|111.74|111.68|4183
1631888330000|2021-09-17 14:18:50|111.78|111.72|111.7|111.64|111.78|111.72|111.7|111.62|2414
1631888340000|2021-09-17 14:19:00|111.68|111.66|111.72|111.66|111.76|111.7|111.68|111.64|4082
1631888350000|2021-09-17 14:19:10|111.7|111.64|111.74|111.72|111.78|111.72|111.68|111.64|8622
1631888360000|2021-09-17 14:19:20|111.78||111.76||111.78||111.74||443
1631888370000|2021-09-17 14:19:30|111.78|111.74|111.78|111.72|111.82|111.76|111.78|111.72|2709
1631888380000|2021-09-17 14:19:40|111.8|111.74|111.8|111.74|111.8|111.74|111.8|111.74|0
1631888390000|2021-09-17 14:19:50|111.78|111.76|111.78|111.72|111.78|111.76|111.76|111.7|1658
1631888400000|2021-09-17 14:20:00|111.76|111.7|111.72|111.68|111.76|111.7|111.72|111.68|125
1631888410000|2021-09-17 14:20:10|111.74|111.7|111.64|111.58|111.76|111.7|111.62|111.58|4855
1631888420000|2021-09-17 14:20:20|111.62|111.6|111.64|111.6|111.68|111.64|111.62|111.58|5692
1631888430000|2021-09-17 14:20:30|111.68|111.62|111.68|111.62|111.68|111.64|111.68|111.62|6158
1631888440000|2021-09-17 14:20:40|111.66|111.6|111.66|111.62|111.66|111.62|111.64|111.6|2413
1631888450000|2021-09-17 14:20:50|111.64|111.6|111.64|111.6|111.64|111.6|111.64|111.6|100
1631888460000|2021-09-17 14:21:00|111.62|111.58|111.62|111.58|111.64|111.6|111.6|111.52|27549
1631888470000|2021-09-17 14:21:10|111.64|111.6|111.66|111.6|111.66|111.62|111.64|111.6|2499
1631888480000|2021-09-17 14:21:20|111.64|111.62|111.66|111.64|111.7|111.66|111.64|111.62|4714
1631888490000|2021-09-17 14:21:30|111.64|111.62|111.64|111.6|111.64|111.62|111.64|111.58|4139
1631888500000|2021-09-17 14:21:40|111.66|111.62|111.66|111.64|111.66|111.64|111.64|111.62|4004
1631888510000|2021-09-17 14:21:50|111.68|111.62|111.7|111.66|111.7|111.66|111.68|111.62|2702
1631888520000|2021-09-17 14:22:00|111.72|111.68|111.74|111.68|111.76|111.72|111.72|111.66|3954
1631888530000|2021-09-17 14:22:10|111.72|111.66|111.64|111.6|111.72|111.66|111.64|111.58|5784
1631888540000|2021-09-17 14:22:20|111.62|111.58|111.56|111.5|111.64|111.58|111.54|111.5|4005
1631888550000|2021-09-17 14:22:30|111.54|111.52|111.54|111.5|111.56|111.52|111.54|111.5|5000
1631888560000|2021-09-17 14:22:40|111.56|111.52|111.62|111.58|111.62|111.58|111.54|111.52|4786
1631888570000|2021-09-17 14:22:50|111.6|111.56|111.56|111.52|111.6|111.56|111.56|111.52|5301
1631888580000|2021-09-17 14:23:00|111.54|111.5|111.56|111.5|111.58|111.54|111.54|111.5|9111
1631888590000|2021-09-17 14:23:10|111.54|111.46|111.52|111.46|111.54|111.46|111.52|111.46|8672
1631888600000|2021-09-17 14:23:20|111.5|111.48|111.52|111.48|111.52|111.48|111.5|111.46|25
1631888610000|2021-09-17 14:23:30|111.5|111.46|111.46|111.42|111.5|111.46|111.46|111.42|3943
1631888620000|2021-09-17 14:23:40|111.44|111.4|111.44|111.38|111.46|111.4|111.42|111.36|26614
1631888630000|2021-09-17 14:23:50|111.46|111.4|111.48|111.42|111.5|111.46|111.46|111.4|31550
1631888640000|2021-09-17 14:24:00|111.46|111.4|111.4|111.36|111.48|111.4|111.4|111.36|8214
1631888650000|2021-09-17 14:24:10|111.38|111.38|111.4|111.34|111.44|111.4|111.36|111.34|20825
1631888660000|2021-09-17 14:24:20|111.42|111.36|111.4|111.34|111.42|111.36|111.38|111.34|7292
1631888670000|2021-09-17 14:24:30|111.38|111.32|111.4|111.34|111.4|111.36|111.36|111.32|4006
1631888680000|2021-09-17 14:24:40|111.38|111.32|111.4|111.34|111.4|111.34|111.36|111.32|13293
1631888690000|2021-09-17 14:24:50|111.38|111.32|111.36|111.32|111.38|111.32|111.36|111.32|1709
1631888700000|2021-09-17 14:25:00|111.34|111.3|111.32|111.28|111.34|111.3|111.32|111.26|4234
1631888710000|2021-09-17 14:25:10|111.3|111.26|111.26|111.22|111.3|111.26|111.2|111.14|21537
1631888720000|2021-09-17 14:25:20|111.24|111.2|111.24|111.16|111.26|111.2|111.22|111.16|6045
1631888730000|2021-09-17 14:25:30|111.22||111.24||111.24||111.22||0
1631888740000|2021-09-17 14:25:40|111.26|111.18|111.3|111.24|111.3|111.26|111.24|111.18|23025
1631888760000|2021-09-17 14:26:00|111.28|111.22|111.26|111.24|111.28|111.24|111.26|111.22|2000
1631888770000|2021-09-17 14:26:10|111.24|111.22|111.28|111.22|111.3|111.26|111.24|111.22|7605
1631888780000|2021-09-17 14:26:20|111.3|111.24|111.3|111.24|111.3|111.26|111.3|111.24|1372
1631888790000|2021-09-17 14:26:30|111.28|111.22|111.28|111.24|111.3|111.24|111.28|111.22|0
1631888800000|2021-09-17 14:26:40|111.26|111.22|111.26|111.22|111.28|111.24|111.26|111.22|10643
1631888810000|2021-09-17 14:26:50|111.28|111.24|111.26|111.24|111.28|111.24|111.26|111.22|2
1631888820000|2021-09-17 14:27:00|111.28|111.26|111.3|111.26|111.3|111.28|111.28|111.24|7657
1631888830000|2021-09-17 14:27:10|111.32|111.24|111.32|111.28|111.34|111.3|111.32|111.24|7788
1631888840000|2021-09-17 14:27:20|111.3|111.26|111.32|111.3|111.34|111.3|111.3|111.26|18038
1631888860000|2021-09-17 14:27:40|111.3|111.28|111.3|111.26|111.32|111.28|111.28|111.24|5115
1631888870000|2021-09-17 14:27:50|111.28|111.24|111.3|111.24|111.3|111.26|111.26|111.22|19123
1631888880000|2021-09-17 14:28:00|111.28|111.22|111.26|111.22|111.28|111.22|111.24|111.2|52756
1631888890000|2021-09-17 14:28:10|||||||||26985
1631888900000|2021-09-17 14:28:20|111.28|111.24|111.28|111.24|111.28|111.26|111.26|111.22|2677
1631888910000|2021-09-17 14:28:30|111.26||111.28||111.28||111.26||0
1631888920000|2021-09-17 14:28:40|111.26||111.28||111.28||111.26||1350
1631888930000|2021-09-17 14:28:50|111.3|111.26|111.32|111.28|111.34|111.3|111.3|111.26|18293
1631888940000|2021-09-17 14:29:00|111.34|111.3|111.32|111.28|111.34|111.32|111.32|111.28|6645
1631888950000|2021-09-17 14:29:10|111.34|111.3|111.32|111.28|111.34|111.32|111.32|111.28|12547
1631888960000|2021-09-17 14:29:20|111.3|111.26|111.28|111.24|111.3|111.26|111.28|111.22|2236
1631888970000|2021-09-17 14:29:30|111.26|111.22|111.26|111.24|111.26|111.24|111.26|111.22|650
1631888980000|2021-09-17 14:29:40|111.28|111.26|111.28|111.26|111.3|111.26|111.28|111.24|3629
1631888990000|2021-09-17 14:29:50|111.3|111.28|111.32|111.28|111.32|111.28|111.3|111.28|5408
1631889000000|2021-09-17 14:30:00|111.3|111.26|111.22|111.16|111.3|111.28|111.22|111.16|7994
1631889010000|2021-09-17 14:30:10|111.2|111.14|111.16|111.1|111.22|111.14|111.12|111.06|4176
1631889020000|2021-09-17 14:30:20|111.14|111.12|111.14|111.04|111.16|111.12|111.1|111.02|1471
1631889030000|2021-09-17 14:30:30||111.06||111.08||111.08||111.06|0
1631889040000|2021-09-17 14:30:40|111.12|111.06|111.12|111.08|111.14|111.12|111.12|111.06|4142
1631889050000|2021-09-17 14:30:50||111.1||111.08||111.1||111.06|467
1631889060000|2021-09-17 14:31:00|111.1|111.06|111.1|111.04|111.1|111.08|111.06|111|7195
1631889070000|2021-09-17 14:31:10|111.08|111.02|111.02|110.98|111.08|111.02|111.02|110.96|10673
1631889080000|2021-09-17 14:31:20|111.04|110.96|111.04|111|111.04|111|111.02|110.96|198
1631889100000|2021-09-17 14:31:40|111.06|111.02|111|110.96|111.06|111.04|111|110.96|13097
1631889110000|2021-09-17 14:31:50|110.98|110.92|111|110.94|111|110.94|110.96|110.92|11256
1631889120000|2021-09-17 14:32:00|110.98|110.96|111|110.96|111|110.96|110.94|110.88|19125
1631889130000|2021-09-17 14:32:10|111.02|110.98|111.04|110.98|111.06|111.02|111.02|110.96|14640
1631889140000|2021-09-17 14:32:20|111.06|111|111.06|111.02|111.06|111.02|111.04|111|1012
1631889150000|2021-09-17 14:32:30|111.08|111.04|111.06|111.04|111.08|111.06|111.06|111.02|6190
1631889160000|2021-09-17 14:32:40|111.08|111.02|110.98|110.92|111.08|111.04|110.96|110.9|11729
1631889170000|2021-09-17 14:32:50|110.96|110.9|110.94|110.88|110.96|110.9|110.94|110.86|0
1631889180000|2021-09-17 14:33:00|110.96|110.9|110.96|110.9|110.96|110.9|110.96|110.9|276
1631889190000|2021-09-17 14:33:10|110.98|110.92|111|110.96|111|110.96|110.98|110.92|10899
1631889200000|2021-09-17 14:33:20|111.02|110.98|111.1|111.06|111.16|111.1|111.02|110.98|15159
1631889210000|2021-09-17 14:33:30|111.14|111.04|111.22|111.14|111.22|111.14|111.12|111.02|13505
1631889220000|2021-09-17 14:33:40|111.2|111.12|111.14|111.1|111.2|111.12|111.14|111.08|52695
1631889230000|2021-09-17 14:33:50|111.16|111.12|111.18|111.14|111.2|111.14|111.16|111.12|9527
1631889240000|2021-09-17 14:34:00|111.16|111.12|111.14|111.08|111.18|111.12|111.14|111.08|6918
1631889250000|2021-09-17 14:34:10||111.1||111.1||111.1||111.1|1
1631889260000|2021-09-17 14:34:20|111.12|111.08|111.12|111.1|111.12|111.1|111.1|111.02|4904
1631889270000|2021-09-17 14:34:30|111.1|111.08|111.08|111.02|111.1|111.08|111.06|111.02|2094
1631889280000|2021-09-17 14:34:40|111.06|111|111.06|111.02|111.06|111.02|111.04|110.98|3308
1631889290000|2021-09-17 14:34:50|111.08|111.04|111.08|111.04|111.1|111.08|111.08|111.04|7253
1631889300000|2021-09-17 14:35:00|111.06|111.02|111.06|111.02|111.08|111.02|111.04|110.98|11053
1631889310000|2021-09-17 14:35:10|111.08|111.04|111.1|111.04|111.12|111.1|111.08|111.04|8027
1631889320000|2021-09-17 14:35:20|111.08|111.06|111.06|111.02|111.12|111.06|111.06|111|2978
1631889330000|2021-09-17 14:35:30||111||111.02||111.02||111|0
1631889350000|2021-09-17 14:35:50|111.1|111.04|111.12|111.08|111.12|111.08|111.1|111.04|3288
1631889360000|2021-09-17 14:36:00|111.1|111.06|111.06|111.04|111.12|111.06|111.06|111.02|2080
1631889370000|2021-09-17 14:36:10|111.08|111.06|111.08|111.04|111.1|111.08|111.04|111|10607
1631889380000|2021-09-17 14:36:20|111.1|111.06|111.06|111.02|111.12|111.08|111.06|111.02|1940
1631889400000|2021-09-17 14:36:40|111.08|111.04|111.04|111.02|111.1|111.04|111.04|110.98|4341
1631889410000|2021-09-17 14:36:50|111.06|110.98|111.04|110.96|111.06|110.98|111.02|110.96|6169
1631889420000|2021-09-17 14:37:00|111.02|110.94|110.98|110.94|111.02|110.94|110.96|110.9|2970
1631889430000|2021-09-17 14:37:10|111|110.96|111|110.94|111.04|110.98|110.98|110.94|12350
1631889440000|2021-09-17 14:37:20|111.02|110.96|111.04|110.98|111.04|110.98|111.02|110.94|0
1631889450000|2021-09-17 14:37:30|111.02|110.96|110.96|110.88|111.02|110.96|110.96|110.88|6944
1631889460000|2021-09-17 14:37:40||110.9||110.9||110.9||110.9|0
1631889470000|2021-09-17 14:37:50|110.94|110.88|111|110.94|111|110.96|110.94|110.88|11730
1631889480000|2021-09-17 14:38:00|110.98|110.92|111.02|110.96|111.04|111.02|110.98|110.92|60372
1631889490000|2021-09-17 14:38:10|111|110.94|111|110.94|111|111|111|110.94|1879
1631889500000|2021-09-17 14:38:20|111.02|110.96|111.06|111.04|111.08|111.04|111.02|110.96|21245
1631889510000|2021-09-17 14:38:30|111.08|111.06|111.08|111.04|111.08|111.06|111.06|111.04|2083
1631889520000|2021-09-17 14:38:40|111.1|111.06|111.1|111.06|111.1|111.08|111.1|111.06|5694
1631889530000|2021-09-17 14:38:50|111.14|111.08|111.22|111.16|111.22|111.16|111.14|111.08|26915
1631889540000|2021-09-17 14:39:00|111.2|111.14|111.14|111.1|111.2|111.14|111.14|111.1|9656
1631889550000|2021-09-17 14:39:10|111.12|111.08|111.1|111.06|111.14|111.08|111.1|111.06|1685
1631889560000|2021-09-17 14:39:20|111.08|111.02|111.06|111.02|111.08|111.06|111.06|111.02|3991
1631889570000|2021-09-17 14:39:30|111.04|111|111.02|110.96|111.04|111|111.02|110.96|0
1631889580000|2021-09-17 14:39:40|111|110.94|111.02|110.98|111.02|110.98|110.98|110.94|3427
1631889590000|2021-09-17 14:39:50|111|110.96|111.04|110.98|111.04|111|111|110.96|2556
1631889600000|2021-09-17 14:40:00|111.02|110.96|110.98|110.94|111.02|110.98|110.96|110.94|460
1631889610000|2021-09-17 14:40:10|111|110.96|111.1|111.04|111.12|111.1|111|110.96|38021
1631889620000|2021-09-17 14:40:20|111.08|111.02|111.06|111|111.08|111.02|111.06|110.98|15771
1631889630000|2021-09-17 14:40:30|111.04|110.96|111.02|110.98|111.04|110.98|111.02|110.96|260
1631889640000|2021-09-17 14:40:40|111|110.94|110.98|110.94|111|110.94|110.96|110.9|6424
1631889650000|2021-09-17 14:40:50|110.96|110.96|110.96|110.9|110.96|110.96|110.94|110.9|4315
1631889660000|2021-09-17 14:41:00|110.98|110.92|110.94|110.9|110.98|110.92|110.94|110.9|2367
1631889670000|2021-09-17 14:41:10|110.96|110.92|110.96|110.92|110.96|110.94|110.94|110.92|1160
1631889680000|2021-09-17 14:41:20|110.94|110.88|110.9|110.86|110.94|110.88|110.88|110.84|6104
1631889690000|2021-09-17 14:41:30|110.88|110.88|110.88|110.86|110.9|110.88|110.88|110.84|6715
1631889700000|2021-09-17 14:41:40|110.9|110.84|110.88|110.86|110.9|110.86|110.86|110.84|2841
1631889710000|2021-09-17 14:41:50|110.86|110.84|110.88|110.86|110.88|110.86|110.86|110.84|2625
1631889720000|2021-09-17 14:42:00|110.86|110.84|110.84|110.8|110.88|110.84|110.84|110.8|8888
1631889730000|2021-09-17 14:42:10|110.82|110.82|110.88|110.82|110.9|110.84|110.82|110.8|4908
1631889740000|2021-09-17 14:42:20|110.86|110.84|110.82|110.78|110.86|110.84|110.8|110.78|16852
1631889750000|2021-09-17 14:42:30|110.8|110.8|110.82|110.78|110.82|110.8|110.8|110.76|68657
1631889760000|2021-09-17 14:42:40|110.8|110.76|110.8|110.74|110.8|110.76|110.76|110.7|19719
1631889770000|2021-09-17 14:42:50|110.78|110.76|110.82|110.78|110.82|110.78|110.78|110.76|4794
1631889780000|2021-09-17 14:43:00|110.84|110.8|110.86|110.8|110.86|110.82|110.84|110.8|8627
1631889790000|2021-09-17 14:43:10|110.84||110.84||110.86||110.84||266
1631889800000|2021-09-17 14:43:20|110.86|110.82|110.86|110.82|110.86|110.82|110.86|110.82|1003
1631889810000|2021-09-17 14:43:30|110.84|110.84|110.86|110.84|110.86|110.84|110.84|110.82|1
1631889820000|2021-09-17 14:43:40|110.88|110.86|110.82|110.78|110.94|110.88|110.82|110.76|26126
1631889830000|2021-09-17 14:43:50|110.84|110.76|110.82|110.8|110.84|110.8|110.82|110.76|4870
1631889840000|2021-09-17 14:44:00|110.84|110.78|110.82|110.8|110.84|110.8|110.78|110.72|44800
1631889850000|2021-09-17 14:44:10|110.8|110.78|110.78|110.72|110.8|110.8|110.76|110.72|4997
1631889860000|2021-09-17 14:44:20|110.8|110.74|110.8|110.76|110.8|110.76|110.78|110.72|1570
1631889870000|2021-09-17 14:44:30|110.78|110.78|110.82|110.78|110.82|110.8|110.78|110.74|19504
1631889880000|2021-09-17 14:44:40|110.8|110.76|110.78|110.72|110.82|110.76|110.78|110.72|3065
1631889890000|2021-09-17 14:44:50|110.76|110.84|110.82|110.76|110.86|110.84|110.76|110.72|172439
1631889900000|2021-09-17 14:45:00|110.8|110.78|110.76|110.7|110.82|110.78|110.76|110.7|17880
1631889910000|2021-09-17 14:45:10|110.78|110.72|110.76|110.72|110.78|110.74|110.74|110.7|12340
1631889920000|2021-09-17 14:45:20|110.78|110.74|110.8|110.76|110.8|110.76|110.78|110.74|11102
1631889930000|2021-09-17 14:45:30|110.82|110.78|110.82|110.78|110.82|110.8|110.8|110.76|5899
1631889940000|2021-09-17 14:45:40|110.8|110.76|110.74|110.7|110.8|110.76|110.74|110.7|33384
1631889950000|2021-09-17 14:45:50|110.72|110.68|110.7|110.64|110.72|110.68|110.7|110.62|4400
1631889960000|2021-09-17 14:46:00|110.68|110.62|110.66|110.64|110.7|110.64|110.64|110.62|12625
1631889970000|2021-09-17 14:46:10|110.68|110.66|110.7|110.66|110.72|110.68|110.66|110.64|28132
1631889980000|2021-09-17 14:46:20|110.72|110.68|110.72|110.68|110.72|110.68|110.7|110.66|16
1631890000000|2021-09-17 14:46:40|110.74|110.7|110.74|110.7|110.74|110.7|110.74|110.7|8487
1631890010000|2021-09-17 14:46:50|110.72|110.68|110.66|110.62|110.72|110.68|110.66|110.62|12543
1631890020000|2021-09-17 14:47:00|110.64|110.6|110.64|110.6|110.64|110.62|110.62|110.58|8175
1631890030000|2021-09-17 14:47:10|110.66|110.62|110.66|110.6|110.68|110.66|110.66|110.6|15947
1631890040000|2021-09-17 14:47:20||110.62||110.62||110.62||110.6|4930
1631890050000|2021-09-17 14:47:30|||||||||8230
1631890080000|2021-09-17 14:48:00|110.64|110.64|110.7|110.64|110.7|110.68|110.64|110.64|48599
1631890090000|2021-09-17 14:48:10|110.68|110.66|110.74|110.7|110.76|110.7|110.68|110.66|10435
1631890100000|2021-09-17 14:48:20|110.76|110.68|110.8|110.72|110.8|110.72|110.74|110.68|3703
1631890110000|2021-09-17 14:48:30|110.82|110.74|110.8|110.76|110.82|110.76|110.78|110.74|12234
1631890120000|2021-09-17 14:48:40|110.82|110.78|110.78|110.72|110.82|110.78|110.76|110.72|1726
1631890130000|2021-09-17 14:48:50|110.8|110.74|110.8|110.78|110.8|110.78|110.78|110.74|1184
1631890140000|2021-09-17 14:49:00|110.78|110.76|110.78|110.74|110.8|110.76|110.76|110.74|5961
1631890150000|2021-09-17 14:49:10|110.8|110.76|110.78|110.76|110.8|110.76|110.78|110.76|916
1631890160000|2021-09-17 14:49:20|110.8|110.78|110.82|110.78|110.82|110.78|110.8|110.76|4008
1631890190000|2021-09-17 14:49:50|110.84|110.8|110.9|110.86|110.9|110.86|110.84|110.8|11109
1631890200000|2021-09-17 14:50:00|110.88|110.84|110.86|110.82|110.88|110.86|110.82|110.76|44652
1631890210000|2021-09-17 14:50:10|110.84|110.8|110.84|110.8|110.88|110.82|110.82|110.78|9480
1631890220000|2021-09-17 14:50:20|110.82|110.78|110.8|110.74|110.82|110.78|110.78|110.74|4022
1631890230000|2021-09-17 14:50:30|110.78|110.76|110.78|110.76|110.78|110.76|110.78|110.74|2100
1631890240000|2021-09-17 14:50:40|110.76|110.74|110.7|110.64|110.76|110.74|110.7|110.64|3800
1631890250000|2021-09-17 14:50:50|110.72|110.66|110.7|110.68|110.72|110.68|110.68|110.64|6398
1631890270000|2021-09-17 14:51:10|110.72|110.64|110.7|110.64|110.72|110.68|110.68|110.64|79587
1631890280000|2021-09-17 14:51:20|110.72|110.66|110.72|110.66|110.72|110.68|110.68|110.64|15886
1631890290000|2021-09-17 14:51:30|110.74|110.68|110.7|110.66|110.74|110.7|110.7|110.66|5314
1631890300000|2021-09-17 14:51:40|110.72|110.68|110.74|110.7|110.74|110.7|110.72|110.68|842
1631890310000|2021-09-17 14:51:50|110.76|110.72|110.72|110.68|110.76|110.72|110.7|110.66|61502
1631890320000|2021-09-17 14:52:00|110.74|110.7|110.74|110.7|110.76|110.74|110.74|110.7|13832
1631890330000|2021-09-17 14:52:10||110.72||110.72||110.72||110.7|0
1631890340000|2021-09-17 14:52:20|110.76|110.74|110.78|110.76|110.78|110.76|110.76|110.72|6731
1631890350000|2021-09-17 14:52:30|110.76|110.74|110.8|110.76|110.82|110.76|110.76|110.74|9032
1631890360000|2021-09-17 14:52:40|110.78|110.74|110.78|110.74|110.8|110.76|110.76|110.7|13465
1631890370000|2021-09-17 14:52:50|110.76|110.72|110.72|110.66|110.76|110.72|110.7|110.66|106573
1631890380000|2021-09-17 14:53:00|110.7|110.7|110.66|110.62|110.72|110.7|110.64|110.6|3603
1631890390000|2021-09-17 14:53:10|110.64||110.66||110.66||110.64||0
1631890400000|2021-09-17 14:53:20|110.68|110.64|110.72|110.68|110.72|110.68|110.68|110.64|13465
1631890410000|2021-09-17 14:53:30|110.7|110.66|110.7|110.66|110.72|110.68|110.68|110.64|7781
1631890420000|2021-09-17 14:53:40|110.72|110.68|110.72|110.68|110.72|110.68|110.72|110.66|0
1631890430000|2021-09-17 14:53:50|110.74|110.7|110.76|110.72|110.76|110.74|110.72|110.7|5882
1631890440000|2021-09-17 14:54:00|110.74|110.7|110.76|110.7|110.76|110.72|110.72|110.68|10425
1631890450000|2021-09-17 14:54:10|110.74|110.72|110.76|110.72|110.78|110.74|110.74|110.72|13736
1631890460000|2021-09-17 14:54:20|110.78|110.74|110.78|110.74|110.78|110.76|110.76|110.74|5455
1631890470000|2021-09-17 14:54:30|110.8|110.76|110.8|110.76|110.82|110.76|110.78|110.68|126921
1631890480000|2021-09-17 14:54:40|110.82|110.78|110.88|110.82|110.88|110.82|110.82|110.78|13062
1631890490000|2021-09-17 14:54:50|110.9|110.88|110.88|110.82|110.9|110.88|110.84|110.8|18169
1631890500000|2021-09-17 14:55:00|110.86|110.8|110.78|110.72|110.88|110.8|110.78|110.72|6211
1631890510000|2021-09-17 14:55:10|110.76|110.7|110.76|110.7|110.78|110.74|110.72|110.66|20017
1631890520000|2021-09-17 14:55:20|110.74|110.72|110.7|110.66|110.76|110.72|110.68|110.62|69880
1631890530000|2021-09-17 14:55:30|110.72|110.68|110.7|110.66|110.72|110.68|110.7|110.66|18568
1631890540000|2021-09-17 14:55:40|110.68|110.64|110.66|110.6|110.68|110.64|110.66|110.6|4905
1631890550000|2021-09-17 14:55:50|110.68|110.62|110.66|110.6|110.68|110.64|110.66|110.6|0
1631890560000|2021-09-17 14:56:00|110.64|110.58|110.6|110.54|110.64|110.58|110.58|110.54|9420
1631890570000|2021-09-17 14:56:10|110.58|110.56|110.58|110.54|110.6|110.56|110.58|110.54|0
1631890580000|2021-09-17 14:56:20|110.56|110.52|110.56|110.5|110.56|110.52|110.54|110.5|5508
1631890590000|2021-09-17 14:56:30||110.52||110.5||110.52||110.5|0
1631890600000|2021-09-17 14:56:40|||||||||1800
1631890610000|2021-09-17 14:56:50|110.54|110.48|110.52|110.46|110.54|110.48|110.48|110.44|5806
1631890620000|2021-09-17 14:57:00|110.5|110.48|110.48|110.42|110.5|110.48|110.48|110.42|6585
1631890630000|2021-09-17 14:57:10|110.46|110.4|110.44|110.4|110.46|110.44|110.44|110.4|341
1631890640000|2021-09-17 14:57:20|110.42|110.38|110.48|110.44|110.48|110.44|110.4|110.34|23239
1631890650000|2021-09-17 14:57:30|110.5|110.46|110.52|110.48|110.52|110.48|110.5|110.46|2377
1631890660000|2021-09-17 14:57:40|110.54|110.5|110.58|110.54|110.6|110.54|110.54|110.5|5249
1631890670000|2021-09-17 14:57:50|110.56|110.52|110.54|110.5|110.58|110.54|110.54|110.5|7857
1631890680000|2021-09-17 14:58:00|110.56|110.52|110.58|110.52|110.62|110.54|110.56|110.52|10263
1631890690000|2021-09-17 14:58:10|110.6|110.54|110.6|110.56|110.6|110.56|110.6|110.54|2075
1631890700000|2021-09-17 14:58:20|110.62|110.54|110.54|110.5|110.62|110.56|110.54|110.5|16
1631890710000|2021-09-17 14:58:30|110.56|110.52|110.54|110.48|110.58|110.52|110.5|110.44|10095
1631890720000|2021-09-17 14:58:40|110.52|110.5|110.5|110.46|110.52|110.5|110.5|110.46|0
1631890730000|2021-09-17 14:58:50|110.52|110.48|110.5|110.44|110.54|110.5|110.48|110.42|2644
1631890740000|2021-09-17 14:59:00|110.52|110.46|110.5|110.48|110.52|110.48|110.5|110.46|1042
1631890750000|2021-09-17 14:59:10|110.52|110.5|110.52|110.5|110.54|110.5|110.52|110.48|4831
1631890760000|2021-09-17 14:59:20|110.54|110.52|110.54|110.52|110.54|110.52|110.54|110.5|755
1631890770000|2021-09-17 14:59:30|110.52|110.5|110.54|110.5|110.54|110.5|110.52|110.5|0
1631890780000|2021-09-17 14:59:40|110.52|110.48|110.56|110.5|110.56|110.52|110.5|110.44|8496
1631890790000|2021-09-17 14:59:50|110.58|110.52|110.6|110.54|110.6|110.54|110.58|110.52|2135
1631890800000|2021-09-17 15:00:00|110.58|110.52|110.48|110.42|110.58|110.52|110.46|110.4|29167
1631890810000|2021-09-17 15:00:10|110.46|110.44|110.48|110.46|110.52|110.48|110.46|110.44|2237
1631890820000|2021-09-17 15:00:20|110.5|110.48|110.56|110.52|110.56|110.52|110.5|110.46|13260
1631890830000|2021-09-17 15:00:30|110.58|110.5|110.58|110.52|110.58|110.54|110.58|110.5|4314
1631890850000|2021-09-17 15:00:50|110.56|110.5|110.52|110.48|110.56|110.5|110.52|110.46|5553
1631890860000|2021-09-17 15:01:00|110.5|110.46|110.54|110.46|110.54|110.48|110.5|110.44|1190
1631890870000|2021-09-17 15:01:10|110.52|110.48|110.58|110.54|110.58|110.54|110.52|110.48|4011
1631890880000|2021-09-17 15:01:20|110.6||110.58||110.6||110.58||0
1631890890000|2021-09-17 15:01:30|110.6|110.56|110.6|110.58|110.6|110.58|110.58|110.54|1167
1631890900000|2021-09-17 15:01:40||110.56||110.56||110.56||110.54|5672
1631890910000|2021-09-17 15:01:50|110.58|110.54|110.62|110.56|110.62|110.58|110.58|110.54|11461
1631890920000|2021-09-17 15:02:00|110.6|110.54|110.58|110.52|110.6|110.56|110.54|110.5|15227
1631890930000|2021-09-17 15:02:10|110.56|110.54|110.52|110.46|110.56|110.54|110.52|110.46|7570
1631890940000|2021-09-17 15:02:20|110.54|110.48|110.54|110.5|110.54|110.5|110.52|110.46|51798
1631890950000|2021-09-17 15:02:30|110.52|110.48|110.54|110.5|110.54|110.5|110.52|110.46|7064
1631890960000|2021-09-17 15:02:40|110.52|110.48|110.48|110.44|110.52|110.48|110.48|110.42|474
1631890970000|2021-09-17 15:02:50|110.5|110.46|110.48|110.46|110.52|110.48|110.48|110.42|15473
1631890980000|2021-09-17 15:03:00|110.5|110.48|110.54|110.5|110.56|110.52|110.48|110.48|8659
1631890990000|2021-09-17 15:03:10|110.56|110.52|110.56|110.52|110.58|110.52|110.56|110.52|878
1631891000000|2021-09-17 15:03:20|110.54|110.5|110.56|110.52|110.56|110.52|110.54|110.5|5401
1631891010000|2021-09-17 15:03:30|110.5|110.5|110.52|110.48|110.56|110.5|110.5|110.46|21997
1631891020000|2021-09-17 15:03:40|110.54|110.46|110.48|110.44|110.54|110.48|110.48|110.42|4595
1631891030000|2021-09-17 15:03:50|110.5|110.46|110.54|110.48|110.54|110.5|110.5|110.46|6736
1631891040000|2021-09-17 15:04:00|110.52|110.46|110.52|110.44|110.54|110.46|110.52|110.44|2000
1631891050000|2021-09-17 15:04:10|110.5|110.48|110.52|110.46|110.52|110.48|110.5|110.44|354
1631891060000|2021-09-17 15:04:20||110.48||110.48||110.48||110.46|0
1631891070000|2021-09-17 15:04:30|110.54|110.5|110.54|110.52|110.54|110.52|110.54|110.5|1031
1631891090000|2021-09-17 15:04:50|110.56|110.54|110.58|110.54|110.58|110.54|110.56|110.52|3417
1631891100000|2021-09-17 15:05:00|110.56|110.52|110.56|110.52|110.58|110.52|110.54|110.52|2013
1631891110000|2021-09-17 15:05:10|110.58|110.54|110.58|110.54|110.6|110.58|110.58|110.54|7583
1631891120000|2021-09-17 15:05:20|110.56|110.56|110.54|110.5|110.58|110.56|110.52|110.48|8216
1631891130000|2021-09-17 15:05:30|110.56|110.52|110.56|110.5|110.56|110.52|110.56|110.5|1190
1631891140000|2021-09-17 15:05:40|110.54|110.48|110.54|110.5|110.56|110.5|110.52|110.48|0
1631891150000|2021-09-17 15:05:50|110.56|110.52|110.56|110.52|110.58|110.54|110.54|110.5|7016
1631891160000|2021-09-17 15:06:00|110.54|110.5|110.5|110.48|110.54|110.52|110.5|110.46|1135
1631891170000|2021-09-17 15:06:10|110.48|110.46|110.46|110.42|110.48|110.46|110.46|110.4|6836
1631891180000|2021-09-17 15:06:20|110.48|110.44|110.46|110.44|110.48|110.44|110.46|110.42|1344
1631891190000|2021-09-17 15:06:30|110.44|110.42|110.46|110.42|110.46|110.42|110.44|110.4|4866
1631891210000|2021-09-17 15:06:50|110.48|110.44|110.48|110.44|110.5|110.46|110.46|110.42|4698
1631891220000|2021-09-17 15:07:00|110.46|110.42|110.46|110.42|110.5|110.46|110.46|110.4|11399
1631891230000|2021-09-17 15:07:10|110.48|110.44|110.48|110.44|110.5|110.46|110.46|110.42|32213
1631891240000|2021-09-17 15:07:20|110.5|110.46|110.52|110.48|110.54|110.48|110.48|110.46|13273
1631891250000|2021-09-17 15:07:30|110.54|110.5|110.54|110.52|110.54|110.52|110.54|110.48|470
1631891260000|2021-09-17 15:07:40|110.56|110.54|110.58|110.54|110.6|110.54|110.56|110.54|2489
1631891270000|2021-09-17 15:07:50|110.56|110.52|110.54|110.5|110.58|110.54|110.54|110.5|8912
1631891280000|2021-09-17 15:08:00|110.52|110.52|110.54|110.5|110.54|110.52|110.52|110.5|2450
1631891290000|2021-09-17 15:08:10|110.52||110.52||110.52||110.52||0
1631891300000|2021-09-17 15:08:20|110.5|110.48|110.5|110.44|110.52|110.48|110.5|110.42|9659
1631891310000|2021-09-17 15:08:30|110.48|110.46|110.44|110.4|110.48|110.46|110.44|110.4|7465
1631891320000|2021-09-17 15:08:40|110.46|110.42|110.48|110.46|110.5|110.46|110.44|110.42|10459
1631891330000|2021-09-17 15:08:50|110.5|110.48|110.54|110.48|110.56|110.48|110.5|110.48|2120
1631891340000|2021-09-17 15:09:00|||||||||905
1631891370000|2021-09-17 15:09:30|||||||||15000
1631891380000|2021-09-17 15:09:40|110.52|110.5|110.54|110.48|110.54|110.5|110.52|110.48|2
1631891390000|2021-09-17 15:09:50|110.56|110.5|110.56|110.52|110.56|110.54|110.54|110.5|12373
1631891400000|2021-09-17 15:10:00|110.54|110.5|110.52|110.5|110.56|110.52|110.52|110.5|877
1631891410000|2021-09-17 15:10:10|110.5|110.48|110.52|110.48|110.52|110.5|110.5|110.46|9582
1631891420000|2021-09-17 15:10:20|110.5|110.46|110.5|110.44|110.52|110.5|110.48|110.44|9045
1631891430000|2021-09-17 15:10:30|110.52|110.46|110.5|110.46|110.52|110.48|110.5|110.44|6698
1631891440000|2021-09-17 15:10:40|110.52|110.48|110.52|110.48|110.52|110.48|110.5|110.48|960
1631891450000|2021-09-17 15:10:50|110.5|110.46|110.46|110.4|110.5|110.48|110.44|110.4|15627
1631891460000|2021-09-17 15:11:00|110.48|110.42|110.42|110.38|110.48|110.44|110.42|110.38|12909
1631891470000|2021-09-17 15:11:10|110.44|110.4|110.44|110.4|110.44|110.42|110.44|110.4|1106
1631891480000|2021-09-17 15:11:20|110.46|110.42|110.46|110.42|110.46|110.42|110.46|110.4|2930
1631891490000|2021-09-17 15:11:30|110.44|110.4|110.4|110.34|110.44|110.4|110.38|110.32|5887
1631891500000|2021-09-17 15:11:40|110.42||110.4||110.42||110.4||3526
1631891510000|2021-09-17 15:11:50|110.38|110.36|110.38|110.32|110.4|110.36|110.36|110.3|5450
1631891520000|2021-09-17 15:12:00|110.36|110.34|110.38|110.34|110.38|110.34|110.36|110.32|2287
1631891530000|2021-09-17 15:12:10|110.36|110.32|110.38|110.34|110.38|110.34|110.34|110.32|1934
1631891540000|2021-09-17 15:12:20|110.36|110.32|110.32|110.3|110.38|110.34|110.32|110.3|3411
1631891550000|2021-09-17 15:12:30|110.3|110.28|110.3|110.26|110.32|110.28|110.3|110.24|932
1631891560000|2021-09-17 15:12:40||110.28||110.26||110.28||110.26|0
1631891570000|2021-09-17 15:12:50|110.32|110.28|110.32|110.26|110.32|110.28|110.32|110.26|1795
1631891580000|2021-09-17 15:13:00|110.3|110.28|110.3|110.28|110.3|110.28|110.3|110.28|0
1631891590000|2021-09-17 15:13:10|110.32|110.3|110.34|110.3|110.36|110.32|110.32|110.3|18638
1631891600000|2021-09-17 15:13:20|110.36|110.32|110.36|110.32|110.36|110.34|110.36|110.3|2501
1631891610000|2021-09-17 15:13:30|110.38|110.34|110.4|110.36|110.44|110.38|110.38|110.34|15109
1631891620000|2021-09-17 15:13:40|110.38|110.34|110.36|110.34|110.38|110.34|110.32|110.26|7004
1631891630000|2021-09-17 15:13:50||110.32||110.32||110.32||110.3|429
1631891640000|2021-09-17 15:14:00|110.38|110.34|110.4|110.34|110.4|110.36|110.38|110.34|4000
1631891660000|2021-09-17 15:14:20|110.38|110.36|110.38|110.34|110.38|110.38|110.36|110.34|3161
1631891670000|2021-09-17 15:14:30|110.36|110.32|110.36|110.32|110.38|110.34|110.36|110.32|4976
1631891680000|2021-09-17 15:14:40|110.38|110.34|110.38|110.34|110.38|110.36|110.38|110.32|4205
1631891690000|2021-09-17 15:14:50|110.36|110.36|110.38|110.34|110.38|110.36|110.36|110.34|1137
1631891700000|2021-09-17 15:15:00|110.4|110.36|110.4|110.36|110.4|110.38|110.4|110.34|64307
1631891710000|2021-09-17 15:15:10|110.42|110.38|110.42|110.38|110.44|110.4|110.4|110.38|6724
1631891720000|2021-09-17 15:15:20|110.44|110.4|110.42|110.4|110.46|110.4|110.42|110.4|1244
1631891730000|2021-09-17 15:15:30|110.44||110.42||110.46||110.42||147
1631891740000|2021-09-17 15:15:40|110.44|110.42|110.46|110.42|110.46|110.42|110.44|110.4|2971
1631891750000|2021-09-17 15:15:50|110.44|110.4|110.44|110.42|110.44|110.42|110.44|110.4|5106
1631891760000|2021-09-17 15:16:00|110.42|110.4|110.48|110.46|110.5|110.46|110.42|110.38|9579
1631891770000|2021-09-17 15:16:10|110.46|110.42|110.46|110.42|110.46|110.42|110.46|110.42|1432
1631891780000|2021-09-17 15:16:20|110.48|110.44|110.54|110.5|110.56|110.5|110.46|110.44|34337
1631891790000|2021-09-17 15:16:30|110.52|110.48|110.54|110.5|110.58|110.5|110.52|110.48|2446
1631891800000|2021-09-17 15:16:40|110.58|110.52|110.54|110.52|110.58|110.54|110.54|110.5|5929
1631891810000|2021-09-17 15:16:50|110.52|110.5|110.52|110.48|110.54|110.5|110.52|110.48|1984
1631891820000|2021-09-17 15:17:00|110.54|110.5|110.54|110.52|110.54|110.52|110.54|110.5|1230
1631891830000|2021-09-17 15:17:10|110.52|110.5|110.54|110.52|110.56|110.52|110.52|110.5|9160
1631891860000|2021-09-17 15:17:40|110.52|110.5|110.6|110.56|110.64|110.58|110.52|110.5|55840
1631891870000|2021-09-17 15:17:50|110.58|110.58|110.6|110.56|110.62|110.58|110.56|110.5|78076
1631891880000|2021-09-17 15:18:00|110.62|110.58|110.62|110.56|110.66|110.6|110.62|110.54|14215
1631891890000|2021-09-17 15:18:10|110.6|110.58|110.62|110.58|110.62|110.58|110.6|110.58|0
1631891900000|2021-09-17 15:18:20|110.64|110.6|110.64|110.62|110.64|110.62|110.64|110.58|5380
1631891910000|2021-09-17 15:18:30|110.62|110.6|110.64|110.62|110.64|110.62|110.6|110.58|5398
1631891920000|2021-09-17 15:18:40|110.62|110.6|110.66|110.62|110.66|110.62|110.62|110.58|5815
1631891930000|2021-09-17 15:18:50|110.68|110.64|110.68|110.64|110.68|110.66|110.66|110.64|501
1631891940000|2021-09-17 15:19:00|110.66|110.66|110.68|110.66|110.68|110.66|110.66|110.66|16468
1631891950000|2021-09-17 15:19:10|110.66|110.64|110.66|110.64|110.68|110.64|110.66|110.64|2677
1631891960000|2021-09-17 15:19:20|110.68|110.66|110.68|110.66|110.68|110.66|110.68|110.64|4988
1631891970000|2021-09-17 15:19:30|110.66|110.64|110.66|110.62|110.68|110.64|110.66|110.62|41873
1631891980000|2021-09-17 15:19:40|110.64||110.66||110.66||110.64||0
1631892020000|2021-09-17 15:20:20|||||||||4740
1631892030000|2021-09-17 15:20:30|||||||||900
1631892040000|2021-09-17 15:20:40|110.64|110.6|110.64|110.58|110.64|110.6|110.6|110.58|16037
1631892060000|2021-09-17 15:21:00|110.66|110.6|110.64|110.6|110.66|110.62|110.62|110.58|20607
1631892070000|2021-09-17 15:21:10|110.66|110.62|110.66|110.62|110.66|110.62|110.64|110.62|140
1631892080000|2021-09-17 15:21:20|110.68|110.64|110.66|110.64|110.68|110.64|110.66|110.64|17092
1631892090000|2021-09-17 15:21:30|110.64|110.62|110.64|110.62|110.66|110.64|110.64|110.6|38900
1631892100000|2021-09-17 15:21:40|110.62|110.6|110.6|110.58|110.64|110.62|110.6|110.58|9159
1631892110000|2021-09-17 15:21:50|110.58|110.56|110.58|110.52|110.6|110.56|110.58|110.52|15321
1631892120000|2021-09-17 15:22:00|110.6|110.54|110.6|110.58|110.6|110.58|110.6|110.54|896
1631892130000|2021-09-17 15:22:10|110.58|110.54|110.58|110.52|110.58|110.54|110.58|110.52|2695
1631892140000|2021-09-17 15:22:20|110.6||110.6||110.6||110.6||709
1631892150000|2021-09-17 15:22:30|110.58||110.58||110.58||110.58||0
1631892160000|2021-09-17 15:22:40||110.54||110.52||110.56||110.52|1326
1631892170000|2021-09-17 15:22:50|110.6|110.54|110.6|110.58|110.6|110.58|110.6|110.54|16051
1631892180000|2021-09-17 15:23:00|110.62|110.56|110.6|110.54|110.62|110.58|110.58|110.54|29945
1631892190000|2021-09-17 15:23:10|110.58|110.52|110.58|110.54|110.58|110.54|110.54|110.52|13447
1631892200000|2021-09-17 15:23:20|110.56|110.52|110.56|110.54|110.56|110.54|110.56|110.52|8250
1631892210000|2021-09-17 15:23:30|110.54|110.52|110.52|110.5|110.56|110.52|110.52|110.48|3635
1631892220000|2021-09-17 15:23:40|110.54|110.52|110.52|110.5|110.56|110.52|110.52|110.5|11059
1631892230000|2021-09-17 15:23:50|110.54|110.48|110.52|110.5|110.54|110.5|110.5|110.48|18877
1631892240000|2021-09-17 15:24:00||110.48||110.5||110.5||110.48|2489
1631892250000|2021-09-17 15:24:10|110.54|110.52|110.56|110.54|110.58|110.56|110.54|110.52|24933
1631892260000|2021-09-17 15:24:20||110.52||110.52||110.52||110.52|1969
1631892270000|2021-09-17 15:24:30|110.54|110.5|110.54|110.5|110.54|110.52|110.54|110.5|1855
1631892290000|2021-09-17 15:24:50|110.56|110.52|110.54|110.5|110.56|110.54|110.54|110.5|6733
1631892300000|2021-09-17 15:25:00|110.52|110.48|110.54|110.5|110.56|110.52|110.5|110.46|43637
1631892310000|2021-09-17 15:25:10|110.52|110.52|110.52|110.48|110.52|110.52|110.52|110.48|17121
1631892320000|2021-09-17 15:25:20|110.5|110.46|110.5|110.46|110.5|110.46|110.5|110.46|1571
1631892330000|2021-09-17 15:25:30||110.48||110.46||110.48||110.46|902
1631892340000|2021-09-17 15:25:40||110.48||110.46||110.48||110.46|11
1631892350000|2021-09-17 15:25:50|110.52|110.48|110.48|110.44|110.52|110.5|110.48|110.44|7642
1631892360000|2021-09-17 15:26:00|||||||||2751
1631892370000|2021-09-17 15:26:10|110.5|110.46|110.5|110.48|110.52|110.48|110.5|110.44|21331
1631892380000|2021-09-17 15:26:20|110.52|110.46|110.5|110.46|110.52|110.46|110.5|110.46|7877
1631892390000|2021-09-17 15:26:30|110.52|110.48|110.48|110.44|110.52|110.5|110.48|110.44|10904
1631892400000|2021-09-17 15:26:40|110.46|110.42|110.44|110.4|110.46|110.42|110.44|110.4|2261
1631892410000|2021-09-17 15:26:50|110.4|110.38|110.38|110.34|110.4|110.38|110.38|110.32|10464
1631892420000|2021-09-17 15:27:00|110.4|110.36|110.44|110.38|110.44|110.4|110.38|110.36|311
1631892430000|2021-09-17 15:27:10|110.42|110.4|110.4|110.36|110.42|110.4|110.4|110.36|33583
1631892440000|2021-09-17 15:27:20|110.42|110.38|110.42|110.38|110.42|110.38|110.42|110.36|1545
1631892450000|2021-09-17 15:27:30|110.4|110.36|110.38|110.34|110.4|110.38|110.36|110.34|10247
1631892460000|2021-09-17 15:27:40|110.36|110.32|110.38|110.34|110.38|110.36|110.36|110.32|3816
1631892470000|2021-09-17 15:27:50|110.36|110.32|110.36|110.34|110.36|110.34|110.36|110.32|50000
1631892480000|2021-09-17 15:28:00|110.34|110.32|110.36|110.32|110.36|110.32|110.34|110.28|15131
1631892500000|2021-09-17 15:28:20|110.32|110.3|110.28|110.26|110.36|110.32|110.28|110.22|41928
1631892510000|2021-09-17 15:28:30|110.26|110.24|110.28|110.24|110.3|110.24|110.26|110.22|11661
1631892520000|2021-09-17 15:28:40|110.26|110.22|110.28|110.24|110.28|110.24|110.26|110.22|3487
1631892530000|2021-09-17 15:28:50|110.26|110.22|110.18|110.12|110.26|110.24|110.16|110.12|17055
1631892540000|2021-09-17 15:29:00|110.16|110.14|110.12|110.08|110.18|110.14|110.1|110.04|33733
1631892550000|2021-09-17 15:29:10|110.14|110.06|110.1|110.08|110.14|110.1|110.1|110.02|8909
1631892560000|2021-09-17 15:29:20|110.12|110.1|110.12|110.1|110.12|110.1|110.12|110.1|125
1631892570000|2021-09-17 15:29:30|110.1|110.08|110.1|110.04|110.1|110.08|110.08|110.04|4889
1631892580000|2021-09-17 15:29:40|110.12|110.06|110.02|109.96|110.12|110.08|109.98|109.9|162767
1631892590000|2021-09-17 15:29:50|110.06|109.98|109.98|109.9|110.06|110|109.98|109.9|17702
1632121210000|2021-09-20 07:00:10|110.4|109.1|109.32|107.72|110.4|109.3|109.32|107.7|164228
1632121220000|2021-09-20 07:00:20|109.3|108|108.34|105.02|110|109.16|108.26|105|451133
1632121230000|2021-09-20 07:00:30|108.32|105.04|105.58|104.7|108.32|106.04|104.34|102|653011
1632121240000|2021-09-20 07:00:40|105.56|103.6|112.22|106.12|112.24|106.12|103.18|100.16|571051
1632121250000|2021-09-20 07:00:50|112.2|106.14|107.9|107.5|114|107.5|107.9|105.44|280579
1632121560000|2021-09-20 07:06:00|108.4|108.38|111.62|109.38|111.68|111.28|108.4|108.3|426156
1632121570000|2021-09-20 07:06:10|111.68|111.96|111.92|111.02|114|113.16|111|109.14|541541
1632121580000|2021-09-20 07:06:20|112.18|112.4|111.48|111.02|112.98|112.62|111.48|110.64|277077
1632121590000|2021-09-20 07:06:30|111.44|111.04|108.52|108.32|111.44|111.04|108.44|108.3|124789
1632121600000|2021-09-20 07:06:40|108.54|108.28|109.14|108.6|109.5|109.04|108.06|107.9|322511
1632121610000|2021-09-20 07:06:50||108.62||108.68||108.68||108.6|41179
1632121620000|2021-09-20 07:07:00|109.12|108.6|109.02|108.58|109.12|108.6|108.9|108.44|20330
1632121630000|2021-09-20 07:07:10|109.08|108.6|109.32|108.92|109.34|108.92|109.08|108.6|8175
1632121640000|2021-09-20 07:07:20|109.38|108.94|109.64|109.24|109.64|109.24|109.38|108.94|1605
1632121650000|2021-09-20 07:07:30|109.58|109.14|109.34|108.96|109.66|109.22|109.16|108.96|45551
1632121660000|2021-09-20 07:07:40|109.26|108.9|108.7|108.54|109.26|108.9|108.7|108.42|164044
1632121670000|2021-09-20 07:07:50|108.68|108.52|108.48|108.22|109.26|108.88|108.4|108.14|96397
1632121680000|2021-09-20 07:08:00|108.46|108.2|109.02|108.72|109.04|108.72|108.44|108.14|106331
1632121690000|2021-09-20 07:08:10||108.74||108.76||108.76||108.74|15515
1632121700000|2021-09-20 07:08:20|109|108.78|108.8|108.54|109.02|108.8|108.72|108.38|26873
1632121710000|2021-09-20 07:08:30|108.82|108.56|108.8|108.58|108.96|108.72|108.78|108.56|21631
1632121720000|2021-09-20 07:08:40|108.82|108.6|108.94|108.78|109.1|108.78|108.8|108.6|12993
1632121730000|2021-09-20 07:08:50|108.8|108.7|108.9|108.76|109|108.8|108.8|108.66|41062
1632121740000|2021-09-20 07:09:00|108.84|108.8|109.32|109.1|109.46|109.22|108.84|108.8|22117
1632121750000|2021-09-20 07:09:10|109.42|109.12|109.46|109.2|109.5|109.22|109.3|109.12|61241
1632121760000|2021-09-20 07:09:20|109.32|109.22|109.28|109.08|109.5|109.26|109.24|108.96|65035
1632121770000|2021-09-20 07:09:30|109.3|109.02|109.72|109.44|109.94|109.62|109.3|109.02|31012
1632121780000|2021-09-20 07:09:40|109.7|109.4|109.78|109.62|109.84|109.62|109.46|109.4|15412
1632121790000|2021-09-20 07:09:50|109.76|109.64|109.94|109.8|110|109.88|109.76|109.5|17315
1632121800000|2021-09-20 07:10:00|109.92|109.78|109.1|108.82|109.92|109.78|109.08|108.8|216316
1632121810000|2021-09-20 07:10:10|109.08|108.9|109.48|109.26|109.54|109.28|109|108.8|16709
1632121820000|2021-09-20 07:10:20|109.5|109.28|109.22|108.92|109.5|109.32|109.2|108.86|24258
1632121830000|2021-09-20 07:10:30|||||||||2720
1632121840000|2021-09-20 07:10:40|109.2||109.18||109.2||109.18||0
1632121850000|2021-09-20 07:10:50|109.2|108.94|109.48|109.24|109.5|109.26|109.2|108.94|6134
1632121860000|2021-09-20 07:11:00|109.54|109.14|109.68|109.44|109.7|109.46|109.54|109.14|4601
1632121870000|2021-09-20 07:11:10|109.78|109.38|109.76|109.52|109.8|109.54|109.76|109.38|447
1632121880000|2021-09-20 07:11:20|109.74|109.5|109.7|109.52|109.88|109.54|109.56|109.38|17893
1632121890000|2021-09-20 07:11:30|109.66|109.54|109.7|109.52|109.88|109.54|109.66|109.52|21704
1632121900000|2021-09-20 07:11:40|109.68|109.42|109.6|109.4|109.7|109.42|109.52|109.38|15859
1632121910000|2021-09-20 07:11:50|109.64|109.42|109.28|109.12|109.64|109.48|109.2|108.92|127273
1632121920000|2021-09-20 07:12:00|109.26|109.14|109.28|109.1|109.28|109.18|109.18|109|9413
1632121930000|2021-09-20 07:12:10|109.26|109.08|109.22|109.04|109.28|109.12|109.16|108.88|10015
1632121940000|2021-09-20 07:12:20|109.24|109.06|109.6|109.44|109.84|109.5|109.24|109.06|14695
1632121950000|2021-09-20 07:12:30|109.58|109.46|109.6|109.42|109.6|109.54|109.58|109.4|3654
1632121960000|2021-09-20 07:12:40|109.66|109.44|109.7|109.54|109.72|109.66|109.64|109.4|112287
1632121970000|2021-09-20 07:12:50|109.68|109.56|109.86|109.64|110|109.84|109.66|109.54|83477
1632121980000|2021-09-20 07:13:00|109.84|109.62|109.52|109.32|109.84|109.66|109.52|109.3|7926
1632121990000|2021-09-20 07:13:10|109.5|109.34|109.48|109.3|109.5|109.34|109.48|109.3|7994
1632122000000|2021-09-20 07:13:20|109.5|109.32|109.56|109.4|109.56|109.42|109.5|109.32|8844
1632122010000|2021-09-20 07:13:30|109.6|109.42|109.78|109.64|109.84|109.64|109.6|109.38|3084
1632122020000|2021-09-20 07:13:40|109.8|109.68|109.76|109.6|109.92|109.74|109.76|109.58|20815
1632122030000|2021-09-20 07:13:50|109.8|109.62|109.76|109.6|109.86|109.64|109.76|109.58|11708
1632122040000|2021-09-20 07:14:00|109.78|109.62|109.88|109.74|109.96|109.82|109.78|109.62|31373
1632122050000|2021-09-20 07:14:10|109.86|109.72|109.86|109.7|109.88|109.76|109.78|109.6|11814
1632122060000|2021-09-20 07:14:20|109.84|109.66|109.78|109.62|109.84|109.66|109.78|109.58|5311
1632122070000|2021-09-20 07:14:30|109.82|109.64|109.86|109.64|109.88|109.72|109.82|109.64|3685
1632122080000|2021-09-20 07:14:40|109.82||109.8||109.82||109.8||13582
1632122090000|2021-09-20 07:14:50|||||||||456
1632122100000|2021-09-20 07:15:00|109.82|109.66|109.84|109.66|109.86|109.8|109.82|109.62|24294
1632122110000|2021-09-20 07:15:10||109.68||109.66||109.68||109.66|1031
1632122120000|2021-09-20 07:15:20|109.86|109.9|109.98|109.82|110|109.9|109.78|109.62|48552
1632122130000|2021-09-20 07:15:30|109.96|109.84|109.96|109.88|109.96|109.88|109.96|109.84|2707
1632122140000|2021-09-20 07:15:40|110|109.9|110.26|110.14|110.34|110.14|110|109.9|21157
1632122150000|2021-09-20 07:15:50|110.28|110.1|110.18|110.06|110.28|110.14|110.18|109.92|44574
1632122160000|2021-09-20 07:16:00|110.16|110|110|109.78|110.2|110.06|110|109.76|39715
1632122170000|2021-09-20 07:16:10|109.98|109.8|109.92|109.74|109.98|109.82|109.92|109.74|8306
1632122180000|2021-09-20 07:16:20|109.9|109.7|109.84|109.66|109.9|109.72|109.68|109.44|19500
1632122190000|2021-09-20 07:16:30|109.86|109.68|109.84|109.7|109.92|109.7|109.78|109.6|5383
1632122200000|2021-09-20 07:16:40|109.82||109.84||109.84||109.82||0
1632122210000|2021-09-20 07:16:50|109.86|109.72|109.88|109.76|109.9|109.76|109.86|109.7|8324
1632122220000|2021-09-20 07:17:00|109.86|109.74|109.76|109.6|109.86|109.74|109.74|109.54|35768
1632122230000|2021-09-20 07:17:10|109.74|109.58|109.7|109.58|109.74|109.58|109.7|109.58|1803
1632122240000|2021-09-20 07:17:20|109.74|109.6|109.7|109.58|109.74|109.66|109.7|109.58|35917
1632122250000|2021-09-20 07:17:30|109.68|109.56|109.64|109.5|109.68|109.56|109.64|109.5|11168
1632122260000|2021-09-20 07:17:40|109.66|109.7|109.62|109.5|109.74|109.7|109.62|109.5|27899
1632122270000|2021-09-20 07:17:50|||||||||2151
1632122280000|2021-09-20 07:18:00|109.48|109.48|109.36|109.24|109.62|109.48|109.32|109.14|39184
1632122290000|2021-09-20 07:18:10|109.34|109.18|109.3|109.14|109.34|109.18|109.3|109.1|726
1632122300000|2021-09-20 07:18:20|109.34|109.16|109.22|109.08|109.36|109.22|109.18|109.02|1
1632122310000|2021-09-20 07:18:30|109.24|109.1|109.2|109.06|109.34|109.12|109.14|109.04|28738
1632122320000|2021-09-20 07:18:40|109.24|109.08|109.1|109|109.24|109.16|108.98|108.88|44738
1632122330000|2021-09-20 07:18:50|109.12|109.02|109.06|108.92|109.18|109.04|109|108.82|10138
1632122340000|2021-09-20 07:19:00|109.12|108.94|109.12|108.96|109.12|108.96|109.12|108.94|3132
1632122350000|2021-09-20 07:19:10|109.1||109.1||109.1||109.08||0
1632122360000|2021-09-20 07:19:20|109.12|108.92|108.94|108.82|109.12|108.94|108.78|108.64|89850
1632122370000|2021-09-20 07:19:30|108.92|108.8|108.78|108.6|108.92|108.8|108.66|108.5|15713
1632122380000|2021-09-20 07:19:40|108.8|108.62|108.86|108.72|108.86|108.72|108.8|108.62|1891
1632122390000|2021-09-20 07:19:50|108.92|108.74|108.74|108.6|108.92|108.82|108.74|108.58|18737
1632122400000|2021-09-20 07:20:00|108.76|108.62|108.9|108.72|108.92|108.72|108.76|108.62|14799
1632122420000|2021-09-20 07:20:20|108.92|108.76|109.14|108.98|109.2|108.98|108.92|108.76|23819
1632122430000|2021-09-20 07:20:30||109||109.02||109.02||109|78
1632122440000|2021-09-20 07:20:40|109.16|109.04|109.28|109.16|109.28|109.16|109.16|109.04|21262
1632122450000|2021-09-20 07:20:50|109.26|109.14|109.28|109.14|109.28|109.16|109.22|109.04|16231
1632122460000|2021-09-20 07:21:00|109.26|109.16|109.22|109.06|109.34|109.16|109.18|109|12362
1632122470000|2021-09-20 07:21:10|109.2|109|109.06|108.94|109.2|109|109.04|108.94|11287
1632122480000|2021-09-20 07:21:20|109.04|109|109.06|109|109.08|109|109.02|109|17074
1632122490000|2021-09-20 07:21:30|109.08|109.02|109.1|109.02|109.1|109.02|109.08|109|38465
1632122500000|2021-09-20 07:21:40|||||||||1817
1632122510000|2021-09-20 07:21:50|109.08|109|109.1|109|109.1|109|109.08|109|5885
1632122520000|2021-09-20 07:22:00|108.98|108.96|108.96|108.84|108.98|108.96|108.86|108.78|61561
1632122530000|2021-09-20 07:22:10|108.94|108.82|108.94|108.82|108.96|108.86|108.88|108.7|10852
1632122540000|2021-09-20 07:22:20|||||||||1000
1632122550000|2021-09-20 07:22:30|108.96|108.86|109|108.9|109|108.9|108.94|108.82|7986
1632122560000|2021-09-20 07:22:40|109.02|108.88|109.1|109.02|109.1|109.02|109.02|108.88|4495
1632122570000|2021-09-20 07:22:50|109.2|108.98|109.14|109.04|109.26|109.08|109.1|108.98|4318
1632122580000|2021-09-20 07:23:00|109.12|109.02|109|108.9|109.12|109.02|108.92|108.8|78945
1632122590000|2021-09-20 07:23:10|108.98||109||109||108.98||0
1632122600000|2021-09-20 07:23:20|108.98||109||109||108.98||24604
1632122610000|2021-09-20 07:23:30|108.98|108.84|108.7|108.56|108.98|108.84|108.7|108.52|10944
1632122620000|2021-09-20 07:23:40|108.68|108.58|108.68|108.58|108.68|108.6|108.68|108.5|16646
1632122630000|2021-09-20 07:23:50|108.62|108.6|108.66|108.58|108.7|108.62|108.62|108.56|14582
1632122640000|2021-09-20 07:24:00|108.7|108.6|108.68|108.58|108.7|108.6|108.68|108.58|6286
1632122650000|2021-09-20 07:24:10|108.72|108.6|108.72|108.6|108.72|108.62|108.7|108.58|17315
1632122660000|2021-09-20 07:24:20|108.74|108.62|108.74|108.64|108.76|108.64|108.74|108.62|4262
1632122670000|2021-09-20 07:24:30|108.76|108.68|108.88|108.74|108.94|108.74|108.76|108.68|16205
1632122690000|2021-09-20 07:24:50|108.86|108.76|108.88|108.78|108.88|108.78|108.86|108.76|1
1632122700000|2021-09-20 07:25:00|108.86|108.76|108.5|108.4|108.88|108.76|108.48|108.36|132482
1632122710000|2021-09-20 07:25:10|108.54|108.42|108.54|108.48|108.54|108.48|108.54|108.42|3124
1632122720000|2021-09-20 07:25:20|||||||||3685
1632122730000|2021-09-20 07:25:30|108.52|108.46|108.5|108.4|108.54|108.46|108.44|108.32|17569
1632122740000|2021-09-20 07:25:40|108.46|108.36|108.62|108.5|108.76|108.52|108.36|108.32|56258
1632122750000|2021-09-20 07:25:50|108.66|108.52|108.64|108.52|108.66|108.52|108.62|108.52|0
1632122760000|2021-09-20 07:26:00|108.66|108.54|108.68|108.54|108.68|108.54|108.66|108.54|1000
1632122770000|2021-09-20 07:26:10|||||||||1290
1632122780000|2021-09-20 07:26:20|108.66|108.52|108.6|108.5|108.66|108.52|108.6|108.5|60345
1632122790000|2021-09-20 07:26:30|108.58|108.48|108.48|108.4|108.62|108.5|108.4|108.32|140512
1632122800000|2021-09-20 07:26:40|108.46|108.42|108.5|108.42|108.54|108.42|108.46|108.42|1199
1632122810000|2021-09-20 07:26:50|108.48|108.4|108.44|108.38|108.48|108.4|108.4|108.38|5036
1632122820000|2021-09-20 07:27:00|108.48|108.42|108.48|108.36|108.56|108.48|108.44|108.34|21763
1632122830000|2021-09-20 07:27:10|108.52|108.38|108.52|108.38|108.56|108.38|108.5|108.38|216
1632122840000|2021-09-20 07:27:20|108.5|108.36|108.42|108.34|108.52|108.38|108.4|108.34|3027
1632122850000|2021-09-20 07:27:30|108.46|108.36|108.44|108.34|108.54|108.4|108.38|108.34|11422
1632122860000|2021-09-20 07:27:40|108.42||108.44||108.48||108.4||38315
1632122880000|2021-09-20 07:28:00|108.48|108.36|108.56|108.44|108.58|108.44|108.42|108.36|12785
1632122890000|2021-09-20 07:28:10|108.54|108.46|108.76|108.62|108.78|108.62|108.52|108.46|5677
1632122900000|2021-09-20 07:28:20|108.74|108.64|108.76|108.64|108.8|108.66|108.74|108.62|0
1632122910000|2021-09-20 07:28:30|108.8|108.66|108.8|108.68|108.82|108.68|108.8|108.66|1575
1632122920000|2021-09-20 07:28:40|108.76|108.66|108.72|108.64|108.76|108.68|108.7|108.64|932
1632122930000|2021-09-20 07:28:50||108.62||108.62||108.62||108.62|198
1632122940000|2021-09-20 07:29:00|108.76|108.64|108.66|108.52|108.76|108.66|108.64|108.48|9836
1632122950000|2021-09-20 07:29:10|108.64||108.62||108.64||108.62||10
1632122960000|2021-09-20 07:29:20|108.58||108.56||108.58||108.56||6250
1632122970000|2021-09-20 07:29:30|108.58|108.54|108.56|108.52|108.58|108.54|108.54|108.38|600
1632122980000|2021-09-20 07:29:40|108.54|108.48|108.44|108.34|108.54|108.48|108.44|108.32|2033
1632122990000|2021-09-20 07:29:50|108.42||108.42||108.42||108.42||0
1632123000000|2021-09-20 07:30:00|108.46|108.36|108.44|108.34|108.54|108.38|108.44|108.34|34290
1632123010000|2021-09-20 07:30:10|108.42|108.32|108.32|108.22|108.46|108.34|108.28|108.22|7286
1632123020000|2021-09-20 07:30:20|108.3|108.24|108.42|108.26|108.44|108.26|108.3|108.24|8592
1632123030000|2021-09-20 07:30:30|108.44||108.44||108.44||108.44||0
1632123040000|2021-09-20 07:30:40|||||||||5611
1632123050000|2021-09-20 07:30:50|108.42|108.28|108.44|108.3|108.46|108.3|108.42|108.28|4333
1632123060000|2021-09-20 07:31:00|108.42|108.28|108.26|108.14|108.44|108.28|108.14|108.04|9357
1632123070000|2021-09-20 07:31:10|108.28|108.16|108.34|108.26|108.46|108.34|108.28|108.16|8048
1632123080000|2021-09-20 07:31:20|108.32|108.22|108.34|108.24|108.34|108.28|108.32|108.22|11175
1632123090000|2021-09-20 07:31:30|108.32|108.22|108.32|108.24|108.34|108.24|108.28|108.2|3397
1632123100000|2021-09-20 07:31:40|108.34|108.26|108.48|108.36|108.54|108.4|108.34|108.26|18316
1632123110000|2021-09-20 07:31:50|108.5|108.38|108.44|108.34|108.5|108.4|108.4|108.28|26561
1632123120000|2021-09-20 07:32:00|108.48|108.36|108.48|108.36|108.5|108.38|108.46|108.34|250
1632123130000|2021-09-20 07:32:10|108.5|108.38|108.58|108.44|108.62|108.44|108.5|108.38|4361
1632123170000|2021-09-20 07:32:50|108.56|108.46|108.82|108.66|108.84|108.68|108.56|108.46|3488
1632123180000|2021-09-20 07:33:00|108.8|108.68|108.58|108.46|108.8|108.68|108.58|108.4|21265
1632123190000|2021-09-20 07:33:10|108.6|108.48|108.64|108.5|108.64|108.5|108.58|108.48|0
1632123200000|2021-09-20 07:33:20|108.68|108.52|108.8|108.72|108.86|108.72|108.68|108.52|2022
1632123210000|2021-09-20 07:33:30|108.84|108.74|108.84|108.74|108.84|108.76|108.82|108.72|964
1632123220000|2021-09-20 07:33:40||108.76||108.76||108.76||108.76|12
1632123230000|2021-09-20 07:33:50|108.86||108.84||108.86||108.82||3683
1632123240000|2021-09-20 07:34:00|108.86|108.78|108.9|108.82|108.9|108.82|108.86|108.78|15258
1632123250000|2021-09-20 07:34:10||108.84||108.84||108.84||108.84|755
1632123260000|2021-09-20 07:34:20|||||||||1016
1632123270000|2021-09-20 07:34:30|108.88|108.82|108.84|108.74|108.9|108.82|108.8|108.72|40114
1632123280000|2021-09-20 07:34:40|108.86|108.76|108.9|108.84|108.9|108.86|108.86|108.76|14205
1632123290000|2021-09-20 07:34:50|108.94|108.86|108.94|108.86|108.96|108.88|108.94|108.82|3605
1632123300000|2021-09-20 07:35:00|108.9|108.88|108.96|108.9|108.96|108.9|108.9|108.86|4333
1632123310000|2021-09-20 07:35:10|109.04|108.92|109.14|109.04|109.16|109.04|109.04|108.92|1894
1632123320000|2021-09-20 07:35:20|109.12|109.02|109|108.9|109.12|109.02|109|108.88|21024
1632123330000|2021-09-20 07:35:30|109.02|108.92|108.98|108.86|109.04|108.92|108.98|108.84|12271
1632123340000|2021-09-20 07:35:40|108.96|108.84|108.98|108.92|109|108.92|108.9|108.82|2000
1632123350000|2021-09-20 07:35:50|109|108.88|108.96|108.88|109|108.92|108.9|108.82|17722
1632123360000|2021-09-20 07:36:00||108.9||108.88||108.9||108.88|3421
1632123370000|2021-09-20 07:36:10|108.94|108.9|108.96|108.9|108.96|108.92|108.9|108.82|13642
1632123380000|2021-09-20 07:36:20|109|108.92|109|108.88|109|108.94|108.96|108.86|40540
1632123390000|2021-09-20 07:36:30|108.98||108.98||108.98||108.98||23
1632123400000|2021-09-20 07:36:40|109|108.9|109.04|108.96|109.06|108.96|109|108.9|10778
1632123410000|2021-09-20 07:36:50|109.06|108.98|109.08|109.02|109.08|109.04|109.06|108.98|3017
1632123420000|2021-09-20 07:37:00|109.06|109|109.04|108.96|109.06|109|109.04|108.96|6767
1632123430000|2021-09-20 07:37:10|109.08||109.06||109.08||109.06||22
1632123450000|2021-09-20 07:37:30|||||||||1111
1632123460000|2021-09-20 07:37:40|||||||||46
1632123470000|2021-09-20 07:37:50|109.08|108.98|109.08|109|109.08|109|109.08|108.98|11829
1632123480000|2021-09-20 07:38:00|109.1|109.02|109.24|109.18|109.32|109.18|109.1|109.02|10351
1632123490000|2021-09-20 07:38:10|109.22|109.14|109.24|109.14|109.24|109.14|109.22|109.14|7912
1632123500000|2021-09-20 07:38:20|109.26|109.16|109.28|109.24|109.28|109.24|109.26|109.16|7036
1632123510000|2021-09-20 07:38:30|109.34|109.26|109.5|109.44|109.54|109.44|109.34|109.26|12062
1632123520000|2021-09-20 07:38:40|109.52|109.46|109.52|109.44|109.58|109.46|109.52|109.44|4444
1632123530000|2021-09-20 07:38:50|109.54|109.46|109.32|109.26|109.56|109.46|109.32|109.26|17846
1632123540000|2021-09-20 07:39:00|109.34|109.22|109.28|109.14|109.34|109.26|109.28|109.14|8118
1632123550000|2021-09-20 07:39:10|109.26|109.16|109.24|109.12|109.26|109.16|109.24|109.12|1133
1632123560000|2021-09-20 07:39:20|109.22|109.1|109.12|109.06|109.22|109.12|109.12|109|3380
1632123590000|2021-09-20 07:39:50|109.14|109.08|109.22|109.18|109.22|109.18|109.14|109.06|11847
1632123600000|2021-09-20 07:40:00|109.24|109.2|109.32|109.24|109.32|109.24|109.24|109.2|860
1632123610000|2021-09-20 07:40:10|109.3|109.22|109.16|109.06|109.3|109.22|109.16|109.06|840
1632123620000|2021-09-20 07:40:20|109.14|109.04|109.12|109|109.14|109.04|109.04|108.92|2888
1632123630000|2021-09-20 07:40:30|109.1|109.02|109.12|109.04|109.12|109.04|109.1|109.02|2500
1632123640000|2021-09-20 07:40:40|109.16|109.06|109.2|109.1|109.24|109.14|109.16|109.06|1145
1632123650000|2021-09-20 07:40:50|109.18|109.08|109.12|109.02|109.18|109.08|109.12|109|23696
1632123660000|2021-09-20 07:41:00|109.14|109.04|109.12|109.04|109.16|109.04|109.12|109.04|2067
1632123670000|2021-09-20 07:41:10|109.1|109.06|109.1|109.02|109.12|109.08|109.06|108.94|10330
1632123680000|2021-09-20 07:41:20||109.04||109.04||109.04||109.04|5010
1632123690000|2021-09-20 07:41:30|109.08|109.02|109.06|109.02|109.08|109.02|109.06|108.98|4814
1632123700000|2021-09-20 07:41:40|||||||||355
1632123710000|2021-09-20 07:41:50|109.04|108.98|109.08|108.98|109.24|109.16|109.04|108.94|10107
1632123720000|2021-09-20 07:42:00|109.06|108.94|108.96|108.88|109.06|108.94|108.96|108.88|809
1632123730000|2021-09-20 07:42:10||108.86||108.86||108.86||108.86|0
1632123740000|2021-09-20 07:42:20|108.94|108.84|108.88|108.78|108.94|108.84|108.84|108.76|10048
1632123750000|2021-09-20 07:42:30|108.86|108.76|108.76|108.68|108.88|108.78|108.76|108.66|8154
1632123760000|2021-09-20 07:42:40|108.78|108.7|108.66|108.58|108.82|108.72|108.66|108.56|6766
1632123770000|2021-09-20 07:42:50|108.68|108.6|108.72|108.62|108.72|108.62|108.66|108.6|2757
1632123780000|2021-09-20 07:43:00|108.74|108.6|108.7|108.6|108.74|108.6|108.68|108.6|0
1632123790000|2021-09-20 07:43:10||108.62||108.62||108.62||108.62|5258
1632123800000|2021-09-20 07:43:20|108.72|108.66|108.78|108.66|108.78|108.7|108.66|108.62|2227
1632123810000|2021-09-20 07:43:30|108.76|108.64|108.7|108.66|108.76|108.66|108.7|108.62|10000
1632123830000|2021-09-20 07:43:50|108.72|108.62|108.66|108.58|108.72|108.62|108.62|108.52|24261
1632123840000|2021-09-20 07:44:00|108.68|108.6|108.78|108.68|108.78|108.68|108.68|108.6|5784
1632123850000|2021-09-20 07:44:10|108.8|108.7|108.78|108.72|108.88|108.8|108.76|108.68|154
1632123860000|2021-09-20 07:44:20|108.8||108.8||108.8||108.8||0
1632123880000|2021-09-20 07:44:40|108.82|108.7|108.84|108.72|108.84|108.76|108.82|108.7|795
1632123890000|2021-09-20 07:44:50|108.82|108.7|108.76|108.64|108.82|108.7|108.68|108.6|7821
1632123900000|2021-09-20 07:45:00|108.74|108.6|108.68|108.6|108.74|108.62|108.64|108.6|5676
1632123910000|2021-09-20 07:45:10|108.66|108.62|108.62|108.54|108.72|108.62|108.62|108.54|9332
1632123930000|2021-09-20 07:45:30|108.6|108.5|108.62|108.54|108.62|108.54|108.46|108.4|40767
1632123940000|2021-09-20 07:45:40|108.64|108.52|108.66|108.54|108.66|108.54|108.58|108.52|2275
1632123950000|2021-09-20 07:45:50|108.68|108.56|108.72|108.66|108.76|108.66|108.68|108.56|1918
1632123960000|2021-09-20 07:46:00|108.7|108.64|108.52|108.46|108.7|108.64|108.5|108.44|15915
1632123970000|2021-09-20 07:46:10|108.56|108.48|108.6|108.5|108.6|108.5|108.56|108.48|1586
1632123980000|2021-09-20 07:46:20|108.58|108.46|108.46|108.38|108.6|108.46|108.46|108.38|988
1632123990000|2021-09-20 07:46:30|108.44|108.36|108.44|108.36|108.46|108.36|108.36|108.3|7253
1632124000000|2021-09-20 07:46:40|108.42|108.34|108.44|108.38|108.48|108.4|108.4|108.34|92
1632124010000|2021-09-20 07:46:50|108.42|108.36|108.4|108.34|108.42|108.36|108.4|108.34|2851
1632124020000|2021-09-20 07:47:00|108.38|108.36|108.44|108.36|108.44|108.36|108.36|108.34|2459
1632124030000|2021-09-20 07:47:10|108.42|108.38|108.46|108.36|108.54|108.44|108.36|108.34|23283
1632124040000|2021-09-20 07:47:20|108.44|108.34|108.42|108.34|108.44|108.36|108.36|108.34|0
1632124050000|2021-09-20 07:47:30|108.44|108.36|108.4|108.34|108.46|108.36|108.38|108.34|1
1632124060000|2021-09-20 07:47:40|108.38|108.32|108.4|108.34|108.42|108.34|108.34|108.28|1106
1632124070000|2021-09-20 07:47:50|108.42|108.36|108.42|108.38|108.42|108.38|108.4|108.34|22000
1632124080000|2021-09-20 07:48:00|108.44|108.4|108.42|108.38|108.44|108.4|108.42|108.36|10408
1632124090000|2021-09-20 07:48:10|108.44|108.4|108.5|108.44|108.56|108.48|108.44|108.4|32627
1632124100000|2021-09-20 07:48:20|108.48|108.4|108.36|108.28|108.48|108.4|108.36|108.26|15328
1632124110000|2021-09-20 07:48:30|108.34|108.26|108.32|108.24|108.36|108.26|108.28|108.18|9918
1632124120000|2021-09-20 07:48:40|108.34|108.26|108.36|108.3|108.38|108.3|108.32|108.26|11121
1632124130000|2021-09-20 07:48:50|108.34|108.28|108.38|108.28|108.38|108.32|108.32|108.26|60593
1632124140000|2021-09-20 07:49:00|108.36|108.3|108.48|108.4|108.52|108.4|108.36|108.3|4741
1632124150000|2021-09-20 07:49:10|108.46|108.38|108.68|108.56|108.68|108.56|108.44|108.34|27226
1632124160000|2021-09-20 07:49:20|108.66|108.54|108.62|108.52|108.66|108.54|108.54|108.48|10958
1632124170000|2021-09-20 07:49:30|108.6||108.6||108.62||108.6||0
1632124180000|2021-09-20 07:49:40|108.58|108.48|108.58|108.48|108.6|108.48|108.58|108.48|500
1632124190000|2021-09-20 07:49:50|108.56|108.5|108.58|108.5|108.6|108.52|108.54|108.5|4617
1632124200000|2021-09-20 07:50:00|108.54|108.48|108.54|108.5|108.58|108.5|108.54|108.48|0
1632124220000|2021-09-20 07:50:20|108.56|108.52|108.26|108.16|108.56|108.52|108.26|108.16|15850
1632124230000|2021-09-20 07:50:30|108.24|108.18|108.22|108.18|108.24|108.18|108.18|108.12|9414
1632124240000|2021-09-20 07:50:40|108.26|108.2|108.32|108.24|108.32|108.24|108.24|108.14|12776
1632124250000|2021-09-20 07:50:50|108.34|108.26|108.34|108.26|108.38|108.32|108.28|108.2|26028
1632124260000|2021-09-20 07:51:00|108.38|108.28|108.36|108.28|108.42|108.36|108.34|108.28|10311
1632124270000|2021-09-20 07:51:10|||||||||50897
1632124280000|2021-09-20 07:51:20|108.38|108.38|108.36|108.28|108.4|108.38|108.36|108.28|46591
1632124290000|2021-09-20 07:51:30|108.32|108.26|108.3|108.2|108.32|108.28|108.24|108.18|26266
1632124300000|2021-09-20 07:51:40|108.28|108.22|108.24|108.2|108.28|108.22|108.24|108.2|3609
1632124310000|2021-09-20 07:51:50|108.26|108.22|108.32|108.28|108.32|108.28|108.24|108.2|11566
1632124320000|2021-09-20 07:52:00|108.36|108.3|108.36|108.28|108.4|108.3|108.32|108.28|8238
1632124330000|2021-09-20 07:52:10|108.34|108.3|108.2|108.14|108.34|108.3|108.2|108.12|9672
1632124340000|2021-09-20 07:52:20|108.22|108.16|108.24|108.14|108.26|108.22|108.2|108.14|11399
1632124350000|2021-09-20 07:52:30||108.16||108.14||108.16||108.14|5560
1632124360000|2021-09-20 07:52:40|||||||||5000
1632124370000|2021-09-20 07:52:50|||||||||919
1632124380000|2021-09-20 07:53:00||108.16||108.14||108.16||108.14|25
1632124400000|2021-09-20 07:53:20|108.22|108.16|108.26|108.2|108.26|108.22|108.18|108.16|14814
1632124410000|2021-09-20 07:53:30|108.3|108.22|108.2|108.12|108.3|108.24|108.2|108.1|12254
1632124420000|2021-09-20 07:53:40|108.18|108.1|108.16|108.1|108.18|108.12|108.16|108.1|1000
1632124430000|2021-09-20 07:53:50|||||||||9193
1632124440000|2021-09-20 07:54:00|108.14|108.06|108.14|108.06|108.16|108.1|108.12|108.06|6534
1632124450000|2021-09-20 07:54:10|108.12|108.04|108.1|108.02|108.12|108.04|108.06|108|4016
1632124460000|2021-09-20 07:54:20|108.08|108|107.98|107.9|108.08|108|107.94|107.9|42572
1632124470000|2021-09-20 07:54:30|108|107.92|107.94|107.88|108|107.96|107.92|107.86|54757
1632124480000|2021-09-20 07:54:40|107.92|107.84|107.98|107.9|107.98|107.92|107.86|107.8|18321
1632124490000|2021-09-20 07:54:50||107.92||107.9||107.92||107.9|1508
1632124500000|2021-09-20 07:55:00|108.02|107.92|107.98|107.9|108.06|108|107.96|107.9|2941
1632124510000|2021-09-20 07:55:10|107.96|107.88|107.84|107.76|107.96|107.9|107.82|107.74|9606
1632124520000|2021-09-20 07:55:20|107.82|107.78|107.82|107.76|107.84|107.78|107.8|107.72|5591
1632124530000|2021-09-20 07:55:30|107.84|107.78|107.86|107.82|107.86|107.82|107.82|107.74|17611
1632124540000|2021-09-20 07:55:40|107.84|107.8|107.8|107.72|107.84|107.8|107.8|107.7|20000
1632124550000|2021-09-20 07:55:50|107.78|107.7|107.78|107.7|107.78|107.7|107.76|107.7|0
1632124560000|2021-09-20 07:56:00|107.8|107.72|107.86|107.8|107.9|107.82|107.8|107.72|2100
1632124570000|2021-09-20 07:56:10|107.84|107.78|107.78|107.72|107.86|107.78|107.74|107.7|104104
1632124580000|2021-09-20 07:56:20|107.76|107.7|107.78|107.72|107.78|107.72|107.7|107.62|8493
1632124590000|2021-09-20 07:56:30|||||||||464
1632124600000|2021-09-20 07:56:40|107.82|107.74|107.8|107.74|107.84|107.76|107.8|107.74|520
1632124610000|2021-09-20 07:56:50|107.82|107.76|107.92|107.86|107.94|107.9|107.82|107.76|143583
1632124620000|2021-09-20 07:57:00|107.94|107.88|107.96|107.9|107.98|107.96|107.9|107.86|18000
1632124630000|2021-09-20 07:57:10|107.98|107.92|108.06|107.98|108.06|107.98|107.98|107.92|2274
1632124640000|2021-09-20 07:57:20||107.96||107.98||107.98||107.96|4621
1632124650000|2021-09-20 07:57:30|||||||||7598
1632124660000|2021-09-20 07:57:40|108.1|108|108.1|108|108.1|108|108.1|107.98|750
1632124670000|2021-09-20 07:57:50|108.06||108.06||108.06||108.06||3000
1632124680000|2021-09-20 07:58:00|108.04|107.98|107.92|107.86|108.04|108|107.88|107.84|31037
1632124690000|2021-09-20 07:58:10|107.94|107.88|108.04|107.94|108.08|108|107.94|107.88|7562
1632124700000|2021-09-20 07:58:20|108.02|107.9|107.98|107.88|108.02|107.9|107.98|107.88|46
1632124710000|2021-09-20 07:58:30|107.96|107.86|108.02|107.94|108.02|107.94|107.94|107.86|2411
1632124720000|2021-09-20 07:58:40|108|107.92|108.12|108.02|108.12|108.02|108|107.92|4500
1632124730000|2021-09-20 07:58:50||108||108.02||108.02||108|0
1632124740000|2021-09-20 07:59:00|108.1|108|108.04|107.98|108.1|108.02|108.02|107.98|1500
1632124750000|2021-09-20 07:59:10|108.02|108|108.16|108.12|108.22|108.12|108|108|24877
1632124760000|2021-09-20 07:59:20|108.14|108.1|108.16|108.08|108.16|108.1|108.14|108.04|2741
1632124770000|2021-09-20 07:59:30||108.1||108.12||108.12||108.1|2
1632124780000|2021-09-20 07:59:40||108.1||108.12||108.14||108.08|0
1632124790000|2021-09-20 07:59:50|108.22|108.1|108.26|108.16|108.28|108.16|108.22|108.1|3758
1632124800000|2021-09-20 08:00:00|108.3|108.18|108.42|108.38|108.42|108.38|108.28|108.18|10083
1632124810000|2021-09-20 08:00:10|||||||||13748
1632124820000|2021-09-20 08:00:20|108.46|108.4|108.6|108.52|108.6|108.52|108.44|108.4|26918
1632124830000|2021-09-20 08:00:30|108.58|108.5|108.56|108.52|108.7|108.62|108.52|108.46|66499
1632124840000|2021-09-20 08:00:40|108.54|108.48|108.52|108.44|108.54|108.48|108.52|108.42|2687
1632124850000|2021-09-20 08:00:50|||||||||54975
1632124860000|2021-09-20 08:01:00|108.5|108.42|108.54|108.48|108.54|108.48|108.46|108.42|6362
1632124870000|2021-09-20 08:01:10|108.52|108.46|108.5|108.44|108.54|108.46|108.48|108.42|10119
1632124880000|2021-09-20 08:01:20|108.48|108.42|108.5|108.42|108.5|108.46|108.44|108.36|9689
1632124890000|2021-09-20 08:01:30|108.48|108.46|108.4|108.32|108.5|108.46|108.38|108.3|2962
1632124900000|2021-09-20 08:01:40|108.42|108.38|108.46|108.4|108.48|108.42|108.42|108.38|5169
1632124910000|2021-09-20 08:01:50|108.48|108.42|108.48|108.4|108.48|108.44|108.48|108.4|3114
1632124920000|2021-09-20 08:02:00|108.46||108.46||108.46||108.44||0
1632124930000|2021-09-20 08:02:10|108.44|108.38|108.44|108.4|108.46|108.4|108.42|108.38|35550
1632124940000|2021-09-20 08:02:20|108.46||108.46||108.46||108.46||10983
1632124950000|2021-09-20 08:02:30|108.5|108.42|108.38|108.32|108.5|108.46|108.38|108.32|39874
1632124960000|2021-09-20 08:02:40|108.4|108.34|108.4|108.34|108.42|108.4|108.38|108.32|5445
1632124970000|2021-09-20 08:02:50|108.42|108.36|108.42|108.36|108.42|108.38|108.4|108.34|18675
1632124980000|2021-09-20 08:03:00|108.44|108.38|108.5|108.44|108.5|108.46|108.44|108.38|6477
1632124990000|2021-09-20 08:03:10|108.48|108.4|108.5|108.44|108.5|108.44|108.46|108.4|15729
1632125000000|2021-09-20 08:03:20|108.48||108.48||108.48||108.48||0
1632125010000|2021-09-20 08:03:30|108.46|108.4|108.34|108.3|108.46|108.44|108.32|108.26|45844
1632125020000|2021-09-20 08:03:40|108.38|108.32|108.44|108.36|108.44|108.36|108.38|108.32|8003
1632125030000|2021-09-20 08:03:50|108.48|108.38|108.58|108.52|108.6|108.52|108.48|108.38|2021
1632125040000|2021-09-20 08:04:00|108.62|108.54|108.64|108.58|108.64|108.58|108.6|108.54|10
1632125050000|2021-09-20 08:04:10|108.66|108.6|108.74|108.68|108.76|108.7|108.66|108.6|13017
1632125060000|2021-09-20 08:04:20|108.72|108.64|108.74|108.7|108.76|108.7|108.7|108.64|15165
1632125070000|2021-09-20 08:04:30|108.76|108.68|108.84|108.78|108.88|108.78|108.76|108.68|7566
1632125080000|2021-09-20 08:04:40|108.88|108.8|108.86|108.78|108.92|108.84|108.84|108.78|11608
1632125090000|2021-09-20 08:04:50|108.84|108.8|108.9|108.82|108.9|108.84|108.82|108.78|8133
1632125100000|2021-09-20 08:05:00|108.92|108.84|108.82|108.76|108.96|108.86|108.82|108.76|9952
1632125110000|2021-09-20 08:05:10|108.84|108.78|108.86|108.78|108.86|108.78|108.84|108.78|2896
1632125120000|2021-09-20 08:05:20|108.84|108.76|108.86|108.82|108.86|108.82|108.82|108.76|982
1632125130000|2021-09-20 08:05:30|108.88|108.84|108.94|108.86|108.94|108.88|108.88|108.84|0
1632125140000|2021-09-20 08:05:40|108.92|108.88|108.74|108.68|108.92|108.88|108.74|108.68|4837
1632125150000|2021-09-20 08:05:50|108.76|108.66|108.7|108.64|108.76|108.72|108.7|108.64|606
1632125160000|2021-09-20 08:06:00|||||||||833
1632125170000|2021-09-20 08:06:10|108.74|108.66|108.88|108.82|108.9|108.84|108.7|108.66|22512
1632125180000|2021-09-20 08:06:20|108.9|108.84|108.94|108.88|109|108.9|108.9|108.84|14003
1632125190000|2021-09-20 08:06:30|108.92|108.84|108.94|108.84|108.98|108.9|108.88|108.8|25086
1632125200000|2021-09-20 08:06:40||108.86||108.86||108.86||108.86|1369
1632125210000|2021-09-20 08:06:50|108.96|108.88|109.06|108.96|109.06|108.96|108.94|108.86|24
1632125220000|2021-09-20 08:07:00|109.08|108.98|109.1|109.04|109.14|109.04|109.06|108.98|0
1632125230000|2021-09-20 08:07:10|109.14|109.06|109.16|109.08|109.18|109.1|109.14|109.06|5946
1632125240000|2021-09-20 08:07:20|109.14||109.16||109.16||109.12||0
1632125250000|2021-09-20 08:07:30|109.14||109.12||109.16||109.12||0
1632125260000|2021-09-20 08:07:40|109.1|109.04|109|108.92|109.1|109.04|109|108.92|18828
1632125270000|2021-09-20 08:07:50|108.98|108.88|108.96|108.88|108.98|108.88|108.96|108.88|92
1632125280000|2021-09-20 08:08:00|108.94|108.9|108.94|108.9|108.96|108.92|108.94|108.9|456
1632125290000|2021-09-20 08:08:10|108.96||108.94||108.96||108.94||0
1632125300000|2021-09-20 08:08:20|108.96|108.86|108.92|108.82|108.96|108.86|108.88|108.82|95
1632125310000|2021-09-20 08:08:30|108.9|108.84|108.92|108.86|108.92|108.86|108.88|108.84|0
1632125320000|2021-09-20 08:08:40|108.9|108.84|108.88|108.84|108.9|108.86|108.88|108.84|123
1632125330000|2021-09-20 08:08:50|108.9|108.86|108.94|108.9|108.94|108.9|108.88|108.84|3667
1632125340000|2021-09-20 08:09:00|108.92|108.88|108.94|108.9|108.94|108.9|108.92|108.82|6808
1632125350000|2021-09-20 08:09:10|108.92|108.86|108.92|108.84|108.94|108.9|108.92|108.82|5013
1632125360000|2021-09-20 08:09:20|108.9|108.82|108.82|108.76|108.92|108.84|108.82|108.76|14816
1632125370000|2021-09-20 08:09:30|108.84|108.78|108.82|108.76|108.86|108.78|108.82|108.76|0
1632125380000|2021-09-20 08:09:40|108.84|108.78|108.92|108.86|108.92|108.86|108.84|108.76|1949
1632125390000|2021-09-20 08:09:50|108.94|108.88|108.92|108.88|108.94|108.88|108.92|108.86|3387
1632125400000|2021-09-20 08:10:00|108.98|108.9|108.98|108.92|109|108.94|108.98|108.88|1597
1632125410000|2021-09-20 08:10:10|109|108.9|108.88|108.82|109|108.92|108.88|108.82|38244
1632125420000|2021-09-20 08:10:20|108.9|108.84|108.9|108.82|108.92|108.88|108.9|108.82|8232
1632125430000|2021-09-20 08:10:30|108.94|108.84|108.92|108.86|108.96|108.9|108.88|108.82|6756
1632125440000|2021-09-20 08:10:40|108.9|108.84|108.88|108.78|108.9|108.84|108.84|108.76|0
1632125450000|2021-09-20 08:10:50|108.9|108.8|108.76|108.68|108.92|108.82|108.76|108.68|13051
1632125460000|2021-09-20 08:11:00|108.74|108.66|108.74|108.66|108.76|108.68|108.72|108.64|0
1632125470000|2021-09-20 08:11:10|108.72||108.74||108.74||108.72||13
1632125480000|2021-09-20 08:11:20|108.78|108.68|108.82|108.78|108.84|108.78|108.76|108.68|3304
1632125490000|2021-09-20 08:11:30|108.8|108.76|108.8|108.72|108.8|108.76|108.76|108.7|8471
1632125500000|2021-09-20 08:11:40|108.78|108.7|108.7|108.64|108.78|108.7|108.7|108.62|2000
1632125510000|2021-09-20 08:11:50|108.68|108.62|108.64|108.6|108.68|108.64|108.64|108.6|15225
1632125520000|2021-09-20 08:12:00|108.62|108.56|108.66|108.62|108.7|108.64|108.62|108.56|11340
1632125530000|2021-09-20 08:12:10|108.72|108.64|108.6|108.54|108.72|108.66|108.6|108.54|2826
1632125540000|2021-09-20 08:12:20|108.58|108.5|108.6|108.52|108.6|108.52|108.54|108.46|3300
1632125550000|2021-09-20 08:12:30|108.64|108.54|108.62|108.56|108.68|108.58|108.6|108.54|2000
1632125560000|2021-09-20 08:12:40|108.6||108.62||108.62||108.6||1000
1632125570000|2021-09-20 08:12:50|108.6|108.52|108.6|108.52|108.62|108.56|108.5|108.48|7621
1632125580000|2021-09-20 08:13:00|108.62|108.54|108.58|108.52|108.62|108.56|108.58|108.52|0
1632125590000|2021-09-20 08:13:10|108.6|108.54|108.6|108.52|108.64|108.56|108.58|108.5|1373
1632125600000|2021-09-20 08:13:20|108.58|108.5|108.56|108.48|108.58|108.52|108.56|108.48|27
1632125610000|2021-09-20 08:13:30|108.54|108.46|108.62|108.58|108.62|108.58|108.52|108.44|3810
1632125620000|2021-09-20 08:13:40|108.66|108.6|108.62|108.54|108.68|108.62|108.6|108.54|8369
1632125630000|2021-09-20 08:13:50|108.6|108.56|108.68|108.62|108.68|108.62|108.6|108.56|0
1632125640000|2021-09-20 08:14:00|108.7|108.64|108.66|108.58|108.74|108.66|108.66|108.58|19082
1632125650000|2021-09-20 08:14:10|108.64|108.62|108.58|108.5|108.64|108.62|108.58|108.5|9186
1632125660000|2021-09-20 08:14:20|108.6|108.52|108.62|108.54|108.62|108.56|108.6|108.52|0
1632125670000|2021-09-20 08:14:30|108.64|108.56|108.68|108.6|108.7|108.64|108.64|108.54|147
1632125680000|2021-09-20 08:14:40|108.72|108.62|108.6|108.52|108.72|108.64|108.6|108.52|7000
1632125690000|2021-09-20 08:14:50|108.62|108.54|108.68|108.62|108.68|108.62|108.6|108.52|21
1632125700000|2021-09-20 08:15:00|108.7|108.64|108.72|108.64|108.72|108.64|108.7|108.64|0
1632125710000|2021-09-20 08:15:10|108.7|108.66|108.7|108.66|108.7|108.68|108.7|108.66|1885
1632125720000|2021-09-20 08:15:20|108.68|108.64|108.68|108.58|108.68|108.64|108.64|108.58|1865
1632125730000|2021-09-20 08:15:30|108.66|108.56|108.68|108.58|108.68|108.6|108.64|108.54|2000
1632125740000|2021-09-20 08:15:40|108.66|108.54|108.56|108.46|108.66|108.56|108.54|108.46|2394
1632125760000|2021-09-20 08:16:00|108.54|108.48|108.48|108.42|108.54|108.48|108.46|108.36|1553
1632125770000|2021-09-20 08:16:10|108.46|108.38|108.46|108.42|108.48|108.42|108.44|108.36|1892
1632125780000|2021-09-20 08:16:20|108.48||108.48||108.48||108.46||0
1632125800000|2021-09-20 08:16:40|108.52|108.44|108.62|108.56|108.64|108.56|108.52|108.44|23563
1632125810000|2021-09-20 08:16:50|108.64|108.58|108.72|108.68|108.74|108.68|108.62|108.58|1156
1632125820000|2021-09-20 08:17:00|108.74|108.7|108.7|108.6|108.8|108.74|108.68|108.6|6565
1632125830000|2021-09-20 08:17:10|108.68|108.56|108.64|108.6|108.68|108.6|108.56|108.48|8446
1632125840000|2021-09-20 08:17:20|108.66|108.62|108.7|108.64|108.7|108.66|108.66|108.62|987
1632125850000|2021-09-20 08:17:30|108.68|108.66|108.7|108.64|108.7|108.66|108.68|108.64|400
1632125860000|2021-09-20 08:17:40|108.68|108.66|108.92|108.82|108.92|108.82|108.68|108.66|13668
1632125870000|2021-09-20 08:17:50|108.9|108.84|108.94|108.86|108.96|108.86|108.9|108.84|0
1632125880000|2021-09-20 08:18:00|108.92|108.88|108.82|108.74|108.94|108.88|108.8|108.72|9555
1632125890000|2021-09-20 08:18:10|108.8|108.72|108.84|108.8|108.84|108.8|108.8|108.72|1832
1632125900000|2021-09-20 08:18:20|108.82|108.78|108.82|108.76|108.82|108.78|108.82|108.76|2
1632125920000|2021-09-20 08:18:40|108.8|108.74|108.8|108.74|108.8|108.74|108.74|108.68|12594
1632125930000|2021-09-20 08:18:50|108.78|108.76|108.78|108.74|108.8|108.78|108.78|108.74|4101
1632125940000|2021-09-20 08:19:00|108.8|108.76|108.86|108.8|108.86|108.82|108.8|108.76|780
1632125950000|2021-09-20 08:19:10|108.84|108.76|108.82|108.76|108.86|108.76|108.82|108.76|0
1632125980000|2021-09-20 08:19:40|108.8|108.74|108.82|108.76|108.84|108.76|108.8|108.74|0
1632125990000|2021-09-20 08:19:50|108.78|108.74|108.76|108.72|108.78|108.74|108.76|108.72|6365
1632126000000|2021-09-20 08:20:00|108.78|108.74|108.72|108.66|108.82|108.78|108.7|108.62|24378
1632126010000|2021-09-20 08:20:10|108.7|108.62|108.62|108.56|108.7|108.62|108.58|108.5|5383
1632126020000|2021-09-20 08:20:20|108.6|108.52|108.58|108.5|108.6|108.52|108.58|108.48|680
1632126030000|2021-09-20 08:20:30|108.56|108.46|108.56|108.48|108.56|108.48|108.56|108.46|5908
1632126040000|2021-09-20 08:20:40|108.58|108.5|108.56|108.48|108.6|108.52|108.56|108.48|267
1632126050000|2021-09-20 08:20:50|108.58|108.5|108.6|108.58|108.6|108.58|108.56|108.48|192
1632126060000|2021-09-20 08:21:00|108.58|108.56|108.52|108.48|108.58|108.56|108.52|108.42|8301
1632126070000|2021-09-20 08:21:10|108.5|108.44|108.44|108.38|108.5|108.44|108.44|108.36|1269
1632126080000|2021-09-20 08:21:20|108.42|108.36|108.44|108.38|108.44|108.38|108.42|108.34|82
1632126090000|2021-09-20 08:21:30|108.42|108.34|108.42|108.36|108.42|108.38|108.38|108.3|4791
1632126100000|2021-09-20 08:21:40|108.4||108.4||108.4||108.4||0
1632126110000|2021-09-20 08:21:50|108.42||108.4||108.42||108.4||28
1632126120000|2021-09-20 08:22:00|108.38|108.34|108.32|108.24|108.38|108.34|108.3|108.22|2394
1632126130000|2021-09-20 08:22:10|108.3|108.26|108.3|108.24|108.32|108.26|108.3|108.22|4
1632126140000|2021-09-20 08:22:20|108.28|108.26|108.18|108.12|108.28|108.26|108.18|108.12|1541
1632126150000|2021-09-20 08:22:30|108.16||108.16||108.18||108.16||120
1632126160000|2021-09-20 08:22:40|||||||||21236
1632126170000|2021-09-20 08:22:50|108.14|108.14|108.16|108.14|108.16|108.14|108.14|108.1|3955
1632126180000|2021-09-20 08:23:00|108.14|108.1|108.14|108.12|108.16|108.12|108.14|108.1|12754
1632126190000|2021-09-20 08:23:10|108.16|108.1|108.16|108.1|108.2|108.14|108.1|108.04|10537
1632126200000|2021-09-20 08:23:20|108.1|108.08|108.16|108.1|108.18|108.14|108.1|108.04|88524
1632126210000|2021-09-20 08:23:30|108.18|108.12|108.14|108.1|108.2|108.14|108.14|108.1|6466
1632126220000|2021-09-20 08:23:40|108.12|108.06|108.14|108.12|108.2|108.12|108.1|108.04|16519
1632126230000|2021-09-20 08:23:50|108.12|108.08|108.12|108.06|108.12|108.08|108.08|108.04|6228
1632126240000|2021-09-20 08:24:00|108.1|108.08|108.1|108.04|108.1|108.08|108.1|108.04|1295
1632126250000|2021-09-20 08:24:10|108.08||108.1||108.1||108.08||10
1632126260000|2021-09-20 08:24:20|108.08|108.06|108.18|108.14|108.2|108.14|108.08|108.06|12931
1632126270000|2021-09-20 08:24:30|108.16|108.12|108.16|108.1|108.16|108.14|108.16|108.1|374
1632126280000|2021-09-20 08:24:40|108.14|108.08|108.14|108.08|108.16|108.1|108.14|108.08|3674
1632126300000|2021-09-20 08:25:00|108.12|108.06|108.14|108.06|108.16|108.1|108.1|108.04|7160
1632126310000|2021-09-20 08:25:10|108.12|108.04|108.1|108.04|108.12|108.06|108.08|108.04|25399
1632126320000|2021-09-20 08:25:20|108.12|108.06|108.1|108.06|108.12|108.06|108.08|108.04|0
1632126330000|2021-09-20 08:25:30|108.08|108.04|108.08|108.02|108.08|108.04|108.04|108.02|10615
1632126340000|2021-09-20 08:25:40||108.04||108.04||108.04||108.02|0
1632126360000|2021-09-20 08:26:00|108.06|108.02|108.1|108.02|108.12|108.08|108.04|108.02|8447
1632126370000|2021-09-20 08:26:10|108.08|108|108.04|107.98|108.08|108|108.04|107.98|5232
1632126380000|2021-09-20 08:26:20|108.06||108.04||108.06||108.04||0
1632126390000|2021-09-20 08:26:30|108.02|107.96|108.04|107.96|108.04|107.96|108.02|107.96|0
1632126400000|2021-09-20 08:26:40|108.02|107.98|108.1|108.04|108.14|108.04|108.02|107.98|52770
1632126410000|2021-09-20 08:26:50||108.06||108.06||108.06||108.06|190
1632126430000|2021-09-20 08:27:10|108.12|108.08|108.16|108.08|108.2|108.14|108.12|108.08|7356
1632126440000|2021-09-20 08:27:20|108.18|108.1|108.2|108.16|108.2|108.16|108.18|108.1|10856
1632126450000|2021-09-20 08:27:30||108.18||108.18||108.18||108.18|346
1632126460000|2021-09-20 08:27:40|108.18|108.16|108.16|108.1|108.18|108.16|108.12|108.08|3519
1632126480000|2021-09-20 08:28:00|108.18|108.12|108.1|108.04|108.18|108.14|108.1|108.02|2000
1632126490000|2021-09-20 08:28:10|108.14|108.06|108.16|108.08|108.18|108.1|108.1|108.06|7921
1632126500000|2021-09-20 08:28:20|108.14|108.04|108.28|108.2|108.28|108.2|108.12|108.04|1578
1632126510000|2021-09-20 08:28:30|108.26|108.18|108.32|108.24|108.34|108.28|108.24|108.16|146
1632126520000|2021-09-20 08:28:40|108.34|108.26|108.4|108.32|108.42|108.34|108.32|108.26|9670
1632126530000|2021-09-20 08:28:50|108.42||108.4||108.42||108.4||0
1632126540000|2021-09-20 08:29:00|108.42|108.34|108.4|108.32|108.44|108.36|108.4|108.32|1125
1632126550000|2021-09-20 08:29:10|108.38|108.3|108.32|108.24|108.38|108.3|108.32|108.24|4701
1632126560000|2021-09-20 08:29:20|108.34|108.26|108.34|108.24|108.38|108.28|108.32|108.24|8
1632126570000|2021-09-20 08:29:30|108.32|108.22|108.28|108.24|108.32|108.24|108.28|108.22|0
1632126580000|2021-09-20 08:29:40|108.26|108.2|108.26|108.16|108.26|108.2|108.22|108.12|920
1632126590000|2021-09-20 08:29:50|108.28|108.18|108.38|108.28|108.38|108.28|108.28|108.16|15071
1632126600000|2021-09-20 08:30:00|108.36|108.3|108.36|108.28|108.38|108.32|108.36|108.28|9226
1632126610000|2021-09-20 08:30:10|108.34|108.26|108.26|108.18|108.34|108.26|108.26|108.18|2485
1632126620000|2021-09-20 08:30:20|108.24|108.16|108.24|108.16|108.26|108.16|108.22|108.14|0
1632126630000|2021-09-20 08:30:30|108.22|108.14|108.24|108.18|108.24|108.18|108.18|108.12|5183
1632126640000|2021-09-20 08:30:40||108.16||108.18||108.18||108.16|23114
1632126650000|2021-09-20 08:30:50||108.16||108.18||108.18||108.14|100
1632126660000|2021-09-20 08:31:00|108.26|108.16|108.24|108.16|108.28|108.2|108.24|108.16|887
1632126670000|2021-09-20 08:31:10|108.26|108.18|108.22|108.14|108.28|108.2|108.2|108.12|1420
1632126680000|2021-09-20 08:31:20|108.2|108.12|108.18|108.12|108.2|108.14|108.12|108.06|6365
1632126690000|2021-09-20 08:31:30|108.2||108.18||108.2||108.18||5221
1632126700000|2021-09-20 08:31:40|108.2|108.14|108.26|108.18|108.26|108.18|108.16|108.12|5182
1632126710000|2021-09-20 08:31:50|108.24|108.14|108.26|108.18|108.26|108.18|108.18|108.14|2918
1632126720000|2021-09-20 08:32:00|108.28|108.2|108.3|108.24|108.3|108.24|108.28|108.2|48
1632126730000|2021-09-20 08:32:10|108.32|108.26|108.24|108.18|108.34|108.26|108.24|108.18|896
1632126740000|2021-09-20 08:32:20|108.26|108.2|108.3|108.2|108.3|108.22|108.24|108.18|0
1632126750000|2021-09-20 08:32:30|108.34|108.22|108.34|108.24|108.34|108.24|108.34|108.22|0
1632126760000|2021-09-20 08:32:40|108.32|108.26|108.32|108.24|108.34|108.28|108.32|108.24|482
1632126770000|2021-09-20 08:32:50|108.34|108.26|108.36|108.28|108.36|108.28|108.34|108.26|0
1632126780000|2021-09-20 08:33:00|108.4|108.32|108.3|108.26|108.42|108.34|108.3|108.24|2625
1632126790000|2021-09-20 08:33:10|108.32||108.3||108.32||108.3||5
1632126800000|2021-09-20 08:33:20|108.32|108.22|108.22|108.12|108.32|108.22|108.22|108.12|5737
1632126810000|2021-09-20 08:33:30||108.14||108.12||108.14||108.1|0
1632126820000|2021-09-20 08:33:40||108.14||108.14||108.14||108.14|46
1632126830000|2021-09-20 08:33:50|108.26|108.16|108.32|108.22|108.34|108.3|108.26|108.16|5552
1632126840000|2021-09-20 08:34:00|108.34|108.24|108.36|108.26|108.36|108.26|108.34|108.24|5000
1632126850000|2021-09-20 08:34:10|108.34||108.36||108.36||108.34||0
1632126860000|2021-09-20 08:34:20|108.38|108.28|108.34|108.26|108.38|108.32|108.34|108.26|364
1632126870000|2021-09-20 08:34:30||108.28||108.26||108.28||108.26|0
1632126880000|2021-09-20 08:34:40||108.28||108.26||108.3||108.26|2450
1632126890000|2021-09-20 08:34:50|108.36|108.28|108.46|108.4|108.46|108.42|108.36|108.28|8886
1632126900000|2021-09-20 08:35:00|108.48|108.38|108.46|108.4|108.5|108.4|108.46|108.38|4782
1632126910000|2021-09-20 08:35:10|108.44|108.36|108.44|108.36|108.44|108.4|108.4|108.34|2726
1632126920000|2021-09-20 08:35:20|108.42||108.42||108.42||108.42||11619
1632126930000|2021-09-20 08:35:30||108.34||108.34||108.34||108.34|20
1632126960000|2021-09-20 08:36:00||108.36||108.36||108.36||108.36|483
1632126970000|2021-09-20 08:36:10|108.4|108.34|108.38|108.34|108.4|108.34|108.36|108.34|1500
1632126980000|2021-09-20 08:36:20|108.4|108.36|108.42|108.36|108.44|108.4|108.4|108.36|23791
1632126990000|2021-09-20 08:36:30|108.4|108.34|108.4|108.34|108.4|108.36|108.36|108.34|12334
1632127000000|2021-09-20 08:36:40||108.36||108.34||108.36||108.34|0
1632127010000|2021-09-20 08:36:50|108.38|108.32|108.36|108.3|108.4|108.38|108.36|108.3|16378
1632127020000|2021-09-20 08:37:00|108.38|108.28|108.3|108.24|108.38|108.3|108.3|108.24|2370
1632127030000|2021-09-20 08:37:10|108.32|108.26|108.32|108.26|108.32|108.26|108.32|108.26|5261
1632127060000|2021-09-20 08:37:40|108.3|108.22|108.34|108.3|108.34|108.32|108.26|108.18|25675
1632127070000|2021-09-20 08:37:50|108.36|108.32|108.32|108.26|108.36|108.32|108.32|108.26|60977
1632127080000|2021-09-20 08:38:00|108.3|108.24|108.3|108.22|108.3|108.24|108.28|108.22|0
1632127090000|2021-09-20 08:38:10|108.28|108.2|108.28|108.22|108.28|108.22|108.26|108.18|0
1632127100000|2021-09-20 08:38:20|108.3|108.24|108.28|108.22|108.32|108.28|108.28|108.2|87908
1632127110000|2021-09-20 08:38:30|108.3|108.24|108.28|108.22|108.3|108.26|108.28|108.22|3475
1632127120000|2021-09-20 08:38:40|||||||||1587
1632127130000|2021-09-20 08:38:50|108.26|108.2|108.22|108.18|108.26|108.2|108.2|108.18|3086
1632127140000|2021-09-20 08:39:00|108.2|108.16|108.22|108.16|108.22|108.16|108.18|108.14|6620
1632127160000|2021-09-20 08:39:20|108.24|108.18|108.3|108.24|108.32|108.28|108.24|108.18|7397
1632127170000|2021-09-20 08:39:30|108.28|108.22|108.26|108.2|108.3|108.22|108.24|108.18|14833
1632127180000|2021-09-20 08:39:40|||||||||8785
1632127190000|2021-09-20 08:39:50|108.28|108.22|108.3|108.2|108.32|108.28|108.28|108.2|17406
1632127200000|2021-09-20 08:40:00|108.28|108.18|108.26|108.16|108.28|108.2|108.2|108.16|1237
1632127210000|2021-09-20 08:40:10|108.24|108.14|108.18|108.14|108.24|108.14|108.14|108.08|21306
1632127220000|2021-09-20 08:40:20|108.2|108.16|108.2|108.16|108.2|108.18|108.18|108.14|3813
1632127230000|2021-09-20 08:40:30|108.18|108.14|108.18|108.12|108.18|108.14|108.14|108.08|3658
1632127240000|2021-09-20 08:40:40|108.2|108.14|108.18|108.12|108.2|108.14|108.18|108.12|5000
1632127250000|2021-09-20 08:40:50|108.2|108.14|108.12|108.06|108.2|108.14|108.12|108.06|3155
1632127260000|2021-09-20 08:41:00|108.16|108.08|108.18|108.12|108.22|108.16|108.12|108.08|9432
1632127270000|2021-09-20 08:41:10|108.2|108.14|108.24|108.2|108.24|108.2|108.2|108.14|56732
1632127280000|2021-09-20 08:41:20|108.26|108.22|108.3|108.24|108.34|108.28|108.26|108.22|13691
1632127290000|2021-09-20 08:41:30|108.32|108.26|108.42|108.36|108.44|108.36|108.3|108.24|4705
1632127300000|2021-09-20 08:41:40|108.4|108.34|108.38|108.32|108.4|108.36|108.34|108.28|5809
1632127310000|2021-09-20 08:41:50|108.4|108.34|108.36|108.3|108.4|108.34|108.34|108.3|611
1632127320000|2021-09-20 08:42:00|108.38|108.32|108.44|108.36|108.48|108.42|108.38|108.32|11970
1632127330000|2021-09-20 08:42:10|108.42|108.38|108.48|108.42|108.48|108.42|108.42|108.38|0
1632127340000|2021-09-20 08:42:20|108.46|108.4|108.44|108.38|108.46|108.4|108.44|108.38|1137
1632127350000|2021-09-20 08:42:30|108.42|108.36|108.4|108.32|108.42|108.36|108.38|108.32|2613
1632127360000|2021-09-20 08:42:40||108.34||108.32||108.34||108.32|178
1632127370000|2021-09-20 08:42:50||108.34||108.32||108.34||108.32|0
1632127380000|2021-09-20 08:43:00|||||||||780
1632127390000|2021-09-20 08:43:10|108.38|108.34|108.4|108.34|108.42|108.38|108.38|108.34|5997
1632127400000|2021-09-20 08:43:20||108.32||108.32||108.34||108.32|0
1632127410000|2021-09-20 08:43:30|108.42|108.34|108.5|108.46|108.5|108.46|108.42|108.34|8459
1632127420000|2021-09-20 08:43:40|108.52|108.48|108.5|108.42|108.56|108.5|108.46|108.4|15212
1632127430000|2021-09-20 08:43:50|108.48|108.46|108.44|108.4|108.48|108.46|108.44|108.4|2041
1632127440000|2021-09-20 08:44:00|108.42|108.36|108.42|108.38|108.44|108.38|108.4|108.32|7420
1632127450000|2021-09-20 08:44:10|108.4|108.4|108.4|108.34|108.42|108.4|108.38|108.32|15647
1632127470000|2021-09-20 08:44:30|108.42|108.36|108.44|108.4|108.44|108.4|108.42|108.36|6596
1632127480000|2021-09-20 08:44:40|108.48|108.42|108.46|108.42|108.5|108.44|108.46|108.4|6383
1632127490000|2021-09-20 08:44:50|108.44|108.4|108.4|108.32|108.44|108.4|108.4|108.3|1842
1632127500000|2021-09-20 08:45:00|108.38|108.3|108.36|108.3|108.38|108.32|108.36|108.3|0
1632127510000|2021-09-20 08:45:10||108.32||108.32||108.32||108.3|0
1632127520000|2021-09-20 08:45:20|108.34|108.3|108.36|108.3|108.36|108.3|108.32|108.3|8715
1632127530000|2021-09-20 08:45:30|108.34|108.32|108.34|108.26|108.36|108.32|108.3|108.24|4863
1632127540000|2021-09-20 08:45:40||108.28||108.3||108.3||108.28|2710
1632127550000|2021-09-20 08:45:50|108.36|108.32|108.42|108.34|108.44|108.38|108.36|108.32|7315
1632127560000|2021-09-20 08:46:00||108.36||108.36||108.36||108.36|0
1632127570000|2021-09-20 08:46:10|108.4|108.38|108.5|108.42|108.5|108.44|108.4|108.36|2494
1632127580000|2021-09-20 08:46:20|108.52|108.44|108.52|108.46|108.54|108.46|108.52|108.44|1962
1632127590000|2021-09-20 08:46:30|108.54|108.48|108.54|108.48|108.54|108.48|108.52|108.46|0
1632127600000|2021-09-20 08:46:40||108.5||108.48||108.52||108.48|234
1632127610000|2021-09-20 08:46:50|108.56|108.5|108.56|108.5|108.56|108.5|108.56|108.48|18
1632127620000|2021-09-20 08:47:00|108.54|108.48|108.54|108.5|108.54|108.5|108.54|108.46|4757
1632127630000|2021-09-20 08:47:10|108.56|108.52|108.62|108.56|108.62|108.56|108.56|108.52|0
1632127640000|2021-09-20 08:47:20|108.6|108.52|108.58|108.5|108.6|108.52|108.56|108.5|1500
1632127650000|2021-09-20 08:47:30|108.56|108.52|108.58|108.54|108.58|108.54|108.56|108.5|0
1632127660000|2021-09-20 08:47:40|108.62|108.56|108.62|108.54|108.62|108.58|108.6|108.54|895
1632127670000|2021-09-20 08:47:50|108.6||108.6||108.6||108.6||14377
1632127680000|2021-09-20 08:48:00|108.58|108.5|108.42|108.38|108.58|108.5|108.42|108.38|27334
1632127700000|2021-09-20 08:48:20|108.4|108.34|108.34|108.28|108.4|108.34|108.34|108.28|2220
1632127720000|2021-09-20 08:48:40|108.32|108.24|108.32|108.24|108.32|108.26|108.26|108.22|8630
1632127730000|2021-09-20 08:48:50|108.3||108.32||108.32||108.3||0
1632127740000|2021-09-20 08:49:00|108.3|108.22|108.3|108.24|108.32|108.26|108.28|108.22|2006
1632127750000|2021-09-20 08:49:10|108.32|108.26|108.34|108.28|108.36|108.3|108.32|108.26|1305
1632127760000|2021-09-20 08:49:20|108.36||108.34||108.36||108.34||451
1632127770000|2021-09-20 08:49:30|108.36|108.3|108.34|108.28|108.36|108.3|108.34|108.28|3317
1632127780000|2021-09-20 08:49:40|108.36|108.3|108.36|108.28|108.36|108.32|108.34|108.28|6605
1632127790000|2021-09-20 08:49:50||108.3||108.32||108.32||108.28|0
1632127810000|2021-09-20 08:50:10|108.4|108.34|108.56|108.48|108.58|108.52|108.4|108.32|8641
1632127820000|2021-09-20 08:50:20|108.6|108.46|108.58|108.52|108.62|108.56|108.58|108.44|2963
1632127830000|2021-09-20 08:50:30|108.56|108.54|108.56|108.5|108.56|108.54|108.54|108.46|10372
1632127840000|2021-09-20 08:50:40|108.54|108.48|108.58|108.54|108.64|108.56|108.54|108.48|4012
1632127850000|2021-09-20 08:50:50|108.62|108.56|108.6|108.54|108.66|108.58|108.58|108.54|6354
1632127860000|2021-09-20 08:51:00|108.58|108.56|108.6|108.56|108.64|108.58|108.58|108.56|3
1632127880000|2021-09-20 08:51:20|108.58|108.54|108.58|108.52|108.6|108.54|108.54|108.46|6864
1632127890000|2021-09-20 08:51:30|108.6|108.48|108.58|108.48|108.6|108.48|108.58|108.48|1000
1632127900000|2021-09-20 08:51:40||108.5||108.52||108.52||108.5|9155
1632127910000|2021-09-20 08:51:50|108.56|108.48|108.48|108.4|108.56|108.48|108.44|108.36|4048
1632127920000|2021-09-20 08:52:00|108.5|108.42|108.48|108.4|108.5|108.42|108.48|108.4|389
1632127930000|2021-09-20 08:52:10|108.5|108.42|108.44|108.36|108.5|108.42|108.44|108.36|0
1632127940000|2021-09-20 08:52:20|108.48|108.38|108.48|108.4|108.48|108.4|108.48|108.38|0
1632127950000|2021-09-20 08:52:30|108.46||108.44||108.46||108.44||0
1632127960000|2021-09-20 08:52:40|108.42|108.36|108.42|108.36|108.44|108.36|108.42|108.36|344
1632127970000|2021-09-20 08:52:50|108.4|108.38|108.48|108.4|108.48|108.4|108.4|108.38|1523
1632127980000|2021-09-20 08:53:00|108.46|108.38|108.44|108.38|108.48|108.38|108.44|108.38|0
1632127990000|2021-09-20 08:53:10|108.42|108.36|108.4|108.36|108.42|108.36|108.36|108.32|4657
1632128000000|2021-09-20 08:53:20|108.38|108.32|108.4|108.32|108.44|108.36|108.36|108.28|145
1632128010000|2021-09-20 08:53:30|108.42|108.34|108.42|108.32|108.48|108.42|108.4|108.32|16585
1632128020000|2021-09-20 08:53:40|108.4||108.4||108.4||108.38||914
1632128030000|2021-09-20 08:53:50|108.38||108.38||108.38||108.38||0
1632128040000|2021-09-20 08:54:00|108.4|108.34|108.4|108.34|108.4|108.36|108.38|108.32|2864
1632128050000|2021-09-20 08:54:10|108.38|108.32|108.38|108.32|108.4|108.34|108.36|108.28|0
1632128060000|2021-09-20 08:54:20||108.3||108.3||108.32||108.3|0
1632128070000|2021-09-20 08:54:30|108.4|108.32|108.38|108.32|108.4|108.36|108.38|108.3|3382
1632128080000|2021-09-20 08:54:40|108.4|108.34|108.4|108.32|108.4|108.36|108.36|108.32|4450
1632128090000|2021-09-20 08:54:50|108.38|108.34|108.42|108.36|108.42|108.36|108.38|108.34|3809
1632128100000|2021-09-20 08:55:00|108.44||108.42||108.44||108.42||100000
1632128110000|2021-09-20 08:55:10|||||||||716
1632128130000|2021-09-20 08:55:30|108.44|108.38|108.36|108.32|108.44|108.4|108.36|108.32|80315
1632128140000|2021-09-20 08:55:40|108.34|108.28|108.36|108.3|108.36|108.32|108.3|108.24|7200
1632128150000|2021-09-20 08:55:50|108.34|108.28|108.32|108.26|108.34|108.3|108.3|108.24|81
1632128160000|2021-09-20 08:56:00|108.3|108.24|108.22|108.16|108.3|108.24|108.22|108.16|2000
1632128170000|2021-09-20 08:56:10|108.2|108.12|108.14|108.08|108.2|108.12|108.12|108.06|9511
1632128180000|2021-09-20 08:56:20|108.12|108.06|108.12|108.06|108.12|108.06|108.12|108.04|719
1632128190000|2021-09-20 08:56:30|108.14|108.08|108.14|108.06|108.2|108.16|108.12|108.06|6166
1632128200000|2021-09-20 08:56:40|||||||||1188
1632128210000|2021-09-20 08:56:50|108.18|108.08|108.18|108.14|108.18|108.14|108.18|108.08|2356
1632128220000|2021-09-20 08:57:00|108.22|108.16|108.22|108.18|108.24|108.2|108.22|108.16|1278
1632128230000|2021-09-20 08:57:10|108.2|108.16|108.22|108.14|108.22|108.16|108.18|108.12|7410
1632128240000|2021-09-20 08:57:20|108.2|108.12|108.2|108.1|108.2|108.14|108.14|108.1|4543
1632128250000|2021-09-20 08:57:30|108.18|108.12|108.2|108.14|108.2|108.14|108.16|108.12|0
1632128260000|2021-09-20 08:57:40|108.18|108.12|108.2|108.14|108.2|108.14|108.18|108.12|9196
1632128280000|2021-09-20 08:58:00|108.22|108.16|108.2|108.14|108.24|108.2|108.2|108.14|10711
1632128290000|2021-09-20 08:58:10|108.18|108.12|108.18|108.1|108.18|108.12|108.16|108.1|2500
1632128300000|2021-09-20 08:58:20|108.2|108.12|108.14|108.1|108.2|108.14|108.14|108.06|4324
1632128310000|2021-09-20 08:58:30|108.12|108.06|108.2|108.14|108.22|108.14|108.12|108.06|18716
1632128320000|2021-09-20 08:58:40|108.22|108.1|108.14|108.08|108.22|108.1|108.14|108.08|1962
1632128330000|2021-09-20 08:58:50||108.06||108.06||108.06||108.06|2295
1632128340000|2021-09-20 08:59:00|108.12|108.04|108.04|107.98|108.12|108.04|108.02|107.98|16078
1632128350000|2021-09-20 08:59:10|108.06|108|108.1|108.04|108.1|108.04|108.06|108|2800
1632128360000|2021-09-20 08:59:20||108.06||108.06||108.06||108.04|0
1632128370000|2021-09-20 08:59:30|108.14|108.08|108.2|108.16|108.2|108.16|108.14|108.06|4160
1632128380000|2021-09-20 08:59:40|108.22|108.18|108.22|108.16|108.22|108.18|108.22|108.16|1128
1632128390000|2021-09-20 08:59:50|108.2|108.2|108.22|108.18|108.22|108.2|108.18|108.12|10110
1632128400000|2021-09-20 09:00:00|108.2|108.16|108.18|108.1|108.2|108.16|108.16|108.08|5643
1632128410000|2021-09-20 09:00:10|||||||||2311
1632128420000|2021-09-20 09:00:20|108.2|108.12|108.14|108.1|108.22|108.16|108.14|108.08|8773
1632128430000|2021-09-20 09:00:30|108.12|108.06|108.12|108.06|108.14|108.06|108.1|108.02|11482
1632128450000|2021-09-20 09:00:50|108.14|108.08|108.12|108.08|108.14|108.08|108.12|108.06|347
1632128460000|2021-09-20 09:01:00|108.14|108.1|108.22|108.16|108.22|108.16|108.14|108.1|3231
1632128470000|2021-09-20 09:01:10|108.2|108.14|108.18|108.12|108.2|108.14|108.18|108.12|120
1632128480000|2021-09-20 09:01:20|108.16|108.1|108.16|108.12|108.16|108.12|108.16|108.08|0
1632128490000|2021-09-20 09:01:30|108.14|108.08|108.12|108.06|108.16|108.08|108.12|108.06|346
1632128500000|2021-09-20 09:01:40|108.14|108.08|108.14|108.08|108.14|108.08|108.12|108.08|0
1632128510000|2021-09-20 09:01:50|108.12||108.12||108.12||108.12||0
1632128520000|2021-09-20 09:02:00|108.14||108.12||108.14||108.12||247
1632128540000|2021-09-20 09:02:20|108.14||108.14||108.14||108.14||0
1632128570000|2021-09-20 09:02:50|108.12|108.06|108.12|108.06|108.12|108.1|108.1|108.02|9712
1632128580000|2021-09-20 09:03:00|108.1|108.04|108.12|108.06|108.12|108.06|108.1|108.04|2012
1632128590000|2021-09-20 09:03:10|108.14|108.08|108.1|108.02|108.16|108.1|108.08|108.02|78862
1632128600000|2021-09-20 09:03:20|108.08|108|108.08|108.04|108.08|108.04|108.04|107.98|10214
1632128610000|2021-09-20 09:03:30|108.1|108.02|108.12|108.06|108.12|108.06|108.1|108.02|1414
1632128620000|2021-09-20 09:03:40|108.1|108.04|108.12|108.04|108.12|108.06|108.1|108.04|0
1632128630000|2021-09-20 09:03:50||108.06||108.08||108.08||108.06|22
1632128640000|2021-09-20 09:04:00|108.1|108.06|108.14|108.04|108.14|108.1|108.1|108.04|463
1632128650000|2021-09-20 09:04:10|108.16|108.06|108.14|108.08|108.16|108.08|108.14|108.06|0
1632128660000|2021-09-20 09:04:20|108.16|108.1|108.2|108.14|108.2|108.14|108.16|108.1|37301
1632128670000|2021-09-20 09:04:30|108.18|108.12|108.16|108.08|108.2|108.14|108.14|108.08|12641
1632128680000|2021-09-20 09:04:40||108.1||108.08||108.1||108.08|0
1632128690000|2021-09-20 09:04:50|108.12|108.06|108.08|108.02|108.12|108.06|108.06|108|4982
1632128700000|2021-09-20 09:05:00|108.1|108.04|108.08|108.04|108.1|108.06|108.08|108.04|1190
1632128710000|2021-09-20 09:05:10|108.1|108.06|108.08|108.04|108.12|108.08|108.04|107.98|4543
1632128720000|2021-09-20 09:05:20||108.06||108.04||108.06||108.04|0
1632128730000|2021-09-20 09:05:30|108.06|108|108.02|107.98|108.08|108.02|108.02|107.98|3010
1632128740000|2021-09-20 09:05:40|108|107.96|107.98|107.9|108|107.96|107.96|107.88|21428
1632128750000|2021-09-20 09:05:50|108.02|107.92|108.02|107.98|108.06|108|108.02|107.92|1503
1632128760000|2021-09-20 09:06:00|108|108|107.98|107.94|108|108|107.98|107.92|145
1632128770000|2021-09-20 09:06:10|108|107.96|107.98|107.94|108.02|107.96|107.98|107.94|2708
1632128780000|2021-09-20 09:06:20|107.96|107.92|107.96|107.9|107.96|107.92|107.94|107.88|9273
1632128790000|2021-09-20 09:06:30|107.94|107.88|107.94|107.88|107.96|107.9|107.94|107.86|15000
1632128800000|2021-09-20 09:06:40||107.86||107.86||107.86||107.84|0
1632128810000|2021-09-20 09:06:50|107.92|107.84|107.86|107.82|107.92|107.84|107.86|107.82|4386
1632128820000|2021-09-20 09:07:00|107.88|107.84|107.86|107.8|107.88|107.84|107.84|107.78|4813
1632128830000|2021-09-20 09:07:10|107.9|107.82|107.9|107.84|107.9|107.84|107.9|107.82|1405
1632128840000|2021-09-20 09:07:20|107.86|107.86|107.96|107.88|107.98|107.94|107.86|107.86|12590
1632128850000|2021-09-20 09:07:30|107.98|107.9|107.98|107.92|107.98|107.92|107.96|107.9|0
1632128860000|2021-09-20 09:07:40|108|107.94|108.02|107.96|108.06|107.98|108|107.94|4575
1632128870000|2021-09-20 09:07:50||107.98||107.98||107.98||107.98|10035
1632128880000|2021-09-20 09:08:00|108|108|108|107.96|108|108|108|107.96|6000
1632128900000|2021-09-20 09:08:20|107.98|107.98|108.1|108.04|108.12|108.04|107.98|107.96|28176
1632128910000|2021-09-20 09:08:30|108.12|108.06|108.1|108.04|108.14|108.06|108.1|108.04|300
1632128920000|2021-09-20 09:08:40|108.12|108.06|108.1|108.06|108.14|108.08|108.1|108.06|787
1632128930000|2021-09-20 09:08:50|108.14|108.08|108.1|108.08|108.14|108.08|108.1|108.06|357
1632128940000|2021-09-20 09:09:00|108.14|108.1|108.14|108.1|108.16|108.1|108.1|108.08|2421
1632128950000|2021-09-20 09:09:10|108.16|108.12|108.2|108.14|108.2|108.14|108.16|108.12|2700
1632128960000|2021-09-20 09:09:20|108.24|108.16|108.36|108.3|108.38|108.3|108.24|108.16|5320
1632128970000|2021-09-20 09:09:30|108.34|108.26|108.36|108.3|108.36|108.3|108.32|108.26|113
1632128980000|2021-09-20 09:09:40|108.4|108.32|108.38|108.32|108.4|108.32|108.38|108.32|86
1632128990000|2021-09-20 09:09:50|108.36|108.3|108.42|108.38|108.42|108.38|108.34|108.3|12493
1632129000000|2021-09-20 09:10:00|108.44|108.4|108.34|108.28|108.52|108.44|108.34|108.28|19660
1632129010000|2021-09-20 09:10:10|108.32||108.34||108.34||108.32||1800
1632129020000|2021-09-20 09:10:20|108.32||108.34||108.34||108.32||0
1632129030000|2021-09-20 09:10:30|108.38|108.3|108.34|108.3|108.38|108.3|108.34|108.3|0
1632129040000|2021-09-20 09:10:40|108.38|108.32|108.42|108.34|108.42|108.36|108.38|108.32|136
1632129050000|2021-09-20 09:10:50|108.44|108.36|108.5|108.4|108.5|108.4|108.44|108.36|6460
1632129060000|2021-09-20 09:11:00|108.52|108.42|108.58|108.5|108.6|108.5|108.5|108.42|4586
1632129070000|2021-09-20 09:11:10|108.6||108.58||108.6||108.58||0
1632129080000|2021-09-20 09:11:20|108.56|108.48|108.46|108.36|108.56|108.48|108.46|108.36|11757
1632129090000|2021-09-20 09:11:30||108.34||108.38||108.38||108.34|0
1632129100000|2021-09-20 09:11:40|108.44|108.36|108.38|108.32|108.44|108.36|108.38|108.32|2474
1632129120000|2021-09-20 09:12:00|108.36||108.38||108.38||108.36||1099
1632129130000|2021-09-20 09:12:10|108.36|108.3|108.4|108.32|108.4|108.32|108.32|108.26|7528
1632129140000|2021-09-20 09:12:20|108.36|108.34|108.38|108.3|108.4|108.34|108.36|108.28|202
1632129150000|2021-09-20 09:12:30|108.36|108.32|108.38|108.3|108.38|108.32|108.36|108.3|0
1632129160000|2021-09-20 09:12:40|108.36|108.32|108.38|108.32|108.38|108.32|108.34|108.3|0
1632129170000|2021-09-20 09:12:50|108.4|108.3|108.38|108.3|108.4|108.3|108.38|108.3|0
1632129180000|2021-09-20 09:13:00|108.36|108.26|108.32|108.28|108.36|108.28|108.3|108.26|32786
1632129190000|2021-09-20 09:13:10|108.34|108.3|108.44|108.36|108.5|108.4|108.34|108.3|17498
1632129200000|2021-09-20 09:13:20|108.42|108.34|108.42|108.36|108.42|108.36|108.38|108.32|3385
1632129210000|2021-09-20 09:13:30|108.44|108.38|108.44|108.38|108.44|108.38|108.44|108.38|0
1632129220000|2021-09-20 09:13:40|108.42|108.36|108.42|108.38|108.44|108.38|108.42|108.36|0
1632129230000|2021-09-20 09:13:50|108.4|108.36|108.34|108.28|108.4|108.36|108.34|108.28|10480
1632129240000|2021-09-20 09:14:00||108.26||108.24||108.28||108.24|29
1632129250000|2021-09-20 09:14:10|108.32||108.3||108.32||108.3||10
1632129260000|2021-09-20 09:14:20|108.32|108.26|108.36|108.32|108.36|108.32|108.32|108.26|2413
1632129270000|2021-09-20 09:14:30||108.34||108.34||108.34||108.34|0
1632129280000|2021-09-20 09:14:40|108.4|108.32|108.44|108.38|108.46|108.38|108.4|108.32|3339
1632129290000|2021-09-20 09:14:50|108.46|108.4|108.48|108.4|108.48|108.4|108.46|108.4|2086
1632129300000|2021-09-20 09:15:00|108.46|108.42|108.46|108.38|108.5|108.44|108.46|108.38|5806
1632129330000|2021-09-20 09:15:30|108.44||108.42||108.44||108.42||100
1632129340000|2021-09-20 09:15:40|108.4||108.4||108.4||108.4||0
1632129360000|2021-09-20 09:16:00|108.42||108.42||108.42||108.42||0
1632129370000|2021-09-20 09:16:10|108.4|108.3|108.38|108.3|108.4|108.3|108.38|108.28|3
1632129380000|2021-09-20 09:16:20||108.32||108.32||108.32||108.32|60
1632129390000|2021-09-20 09:16:30|108.36|108.3|108.34|108.28|108.36|108.3|108.34|108.28|356
1632129410000|2021-09-20 09:16:50|108.38|108.3|108.46|108.38|108.5|108.42|108.38|108.3|13166
1632129420000|2021-09-20 09:17:00||108.4||108.4||108.4||108.4|0
1632129430000|2021-09-20 09:17:10|108.48|108.38|108.46|108.38|108.48|108.38|108.46|108.36|0
1632129440000|2021-09-20 09:17:20|108.44|108.36|108.42|108.36|108.44|108.36|108.42|108.36|52
1632129450000|2021-09-20 09:17:30|108.4|108.34|108.38|108.3|108.4|108.34|108.38|108.3|0
1632129460000|2021-09-20 09:17:40|108.36|108.28|108.36|108.3|108.36|108.3|108.36|108.28|0
1632129480000|2021-09-20 09:18:00|108.34|108.28|108.3|108.24|108.34|108.28|108.3|108.22|1276
1632129490000|2021-09-20 09:18:10|108.32|108.26|108.32|108.24|108.32|108.26|108.32|108.24|0
1632129500000|2021-09-20 09:18:20|108.3|108.22|108.3|108.24|108.3|108.24|108.3|108.22|0
1632129540000|2021-09-20 09:19:00|108.28|108.2|108.26|108.18|108.28|108.22|108.26|108.18|81
1632129550000|2021-09-20 09:19:10|||||||||110
1632129570000|2021-09-20 09:19:30|||||||||17378
1632129590000|2021-09-20 09:19:50|108.24|108.16|108.18|108.1|108.24|108.16|108.18|108.1|4703
1632129600000|2021-09-20 09:20:00|108.16|108.08|108.1|108.04|108.16|108.08|108.1|108.04|952
1632129610000|2021-09-20 09:20:10|108.08|108.02|108.06|107.98|108.08|108.02|108.06|107.98|3700
1632129620000|2021-09-20 09:20:20|108.04|107.96|108.02|107.94|108.04|107.96|108.02|107.92|14905
1632129630000|2021-09-20 09:20:30|108|107.92|107.98|107.92|108|107.92|107.98|107.92|0
1632129660000|2021-09-20 09:21:00|107.96|107.88|107.9|107.84|107.96|107.88|107.86|107.78|8133
1632129670000|2021-09-20 09:21:10|107.92|107.86|107.98|107.88|107.98|107.92|107.92|107.86|5780
1632129680000|2021-09-20 09:21:20|107.96|107.9|108.02|107.92|108.02|107.96|107.96|107.9|0
1632129700000|2021-09-20 09:21:40|108|107.9|107.98|107.88|108|107.9|107.94|107.88|8025
1632129710000|2021-09-20 09:21:50|107.94|107.86|107.94|107.88|107.94|107.88|107.92|107.86|2000
1632129720000|2021-09-20 09:22:00|||||||||6000
1632129750000|2021-09-20 09:22:30|107.96|107.9|107.94|107.88|107.98|107.92|107.94|107.88|15391
1632129760000|2021-09-20 09:22:40|107.92|107.84|107.82|107.74|107.92|107.84|107.82|107.74|1877
1632129770000|2021-09-20 09:22:50|107.8|107.72|107.7|107.64|107.8|107.72|107.7|107.64|3400
1632129780000|2021-09-20 09:23:00||107.66||107.64||107.66||107.64|0
1632129790000|2021-09-20 09:23:10|107.68|107.62|107.7|107.62|107.7|107.62|107.68|107.6|16250
1632129800000|2021-09-20 09:23:20|107.68|107.64|107.68|107.64|107.7|107.64|107.66|107.64|272
1632129810000|2021-09-20 09:23:30|107.66|107.62|107.46|107.42|107.7|107.68|107.42|107.36|109776
1632129820000|2021-09-20 09:23:40|107.48|107.44|107.58|107.54|107.6|107.54|107.46|107.44|24646
1632129830000|2021-09-20 09:23:50|107.6|107.56|107.68|107.6|107.68|107.6|107.6|107.54|3004
1632129850000|2021-09-20 09:24:10|107.7|107.62|107.78|107.7|107.78|107.7|107.7|107.62|12003
1632129860000|2021-09-20 09:24:20|107.76|107.68|107.68|107.64|107.76|107.7|107.66|107.6|22834
1632129870000|2021-09-20 09:24:30|107.72|107.66|107.72|107.68|107.72|107.68|107.72|107.64|1568
1632129880000|2021-09-20 09:24:40|107.7|107.66|107.7|107.64|107.72|107.68|107.7|107.64|19705
1632129890000|2021-09-20 09:24:50|107.72|107.66|107.78|107.7|107.78|107.72|107.72|107.66|15765
1632129900000|2021-09-20 09:25:00|107.76|107.68|107.78|107.72|107.8|107.74|107.7|107.66|114781
1632129910000|2021-09-20 09:25:10||107.68||107.68||107.68||107.68|0
1632129920000|2021-09-20 09:25:20|107.76|107.66|107.7|107.62|107.78|107.7|107.62|107.56|108275
1632129930000|2021-09-20 09:25:30|107.72|107.66|107.74|107.7|107.74|107.7|107.7|107.66|5536
1632129940000|2021-09-20 09:25:40||107.68||107.68||107.68||107.68|0
1632129960000|2021-09-20 09:26:00|107.76|107.7|107.86|107.8|107.86|107.8|107.76|107.7|6722
1632129970000|2021-09-20 09:26:10|107.88|107.82|107.84|107.78|107.9|107.82|107.8|107.72|10107
1632129980000|2021-09-20 09:26:20|107.86|107.8|107.86|107.82|107.86|107.82|107.86|107.8|1633
1632129990000|2021-09-20 09:26:30|107.9|107.84|107.92|107.84|107.94|107.86|107.9|107.84|220
1632130000000|2021-09-20 09:26:40|107.94||107.94||107.96||107.94||9576
1632130010000|2021-09-20 09:26:50|107.92|107.86|107.9|107.86|107.92|107.88|107.9|107.86|0
1632130020000|2021-09-20 09:27:00|107.88|107.84|108|107.92|108.02|107.94|107.84|107.78|5512
1632130030000|2021-09-20 09:27:10|107.98|107.94|108|107.94|108|107.94|107.96|107.94|1000
1632130040000|2021-09-20 09:27:20|108.02|107.96|108|107.9|108.02|107.96|107.96|107.88|2040
1632130060000|2021-09-20 09:27:40|108.02|107.92|108.06|107.98|108.08|108|108.02|107.92|9471
1632130070000|2021-09-20 09:27:50|108.1|108|108.08|108.02|108.1|108.02|108.08|107.98|0
1632130080000|2021-09-20 09:28:00|108.06|108|108.08|108|108.08|108.02|108|107.94|6637
1632130090000|2021-09-20 09:28:10|108.06|107.98|108.08|108|108.08|108|108.04|107.98|0
1632130100000|2021-09-20 09:28:20|108.06|107.98|108.04|107.98|108.06|107.98|108.04|107.98|5627
1632130110000|2021-09-20 09:28:30|108.02|107.94|108.04|107.96|108.04|107.98|108|107.94|10993
1632130120000|2021-09-20 09:28:40||107.98||107.98||107.98||107.98|0
1632130130000|2021-09-20 09:28:50|108.06|108|108.04|108|108.06|108|108.04|108|0
1632130140000|2021-09-20 09:29:00|108.02|107.96|108.02|107.94|108.04|107.96|107.98|107.92|3088
1632130150000|2021-09-20 09:29:10|||||||||3798
1632130160000|2021-09-20 09:29:20|108|107.92|108|107.96|108|107.96|107.96|107.9|6757
1632130170000|2021-09-20 09:29:30|108.02|107.98|108.02|107.96|108.04|108|108|107.96|3123
1632130180000|2021-09-20 09:29:40|||||||||7637
1632130190000|2021-09-20 09:29:50|108.04|107.98|107.94|107.86|108.06|108.02|107.92|107.86|10961
1632130200000|2021-09-20 09:30:00|107.92|107.84|107.84|107.76|107.92|107.84|107.8|107.72|2565
1632130210000|2021-09-20 09:30:10|107.86|107.78|107.88|107.8|107.92|107.86|107.84|107.78|2092
1632130220000|2021-09-20 09:30:20|107.9|107.82|107.98|107.92|108|107.94|107.9|107.82|13428
1632130230000|2021-09-20 09:30:30|107.96|107.94|107.98|107.9|107.98|107.94|107.92|107.86|2645
1632130240000|2021-09-20 09:30:40|107.96|107.88|107.92|107.86|107.96|107.88|107.88|107.84|12532
1632130250000|2021-09-20 09:30:50|107.9|107.84|107.96|107.92|107.96|107.94|107.9|107.84|23149
1632130260000|2021-09-20 09:31:00|107.98|107.94|108|107.94|108|107.96|107.98|107.94|8632
1632130270000|2021-09-20 09:31:10|107.98|107.92|107.9|107.84|107.98|107.94|107.9|107.84|204
1632130280000|2021-09-20 09:31:20|107.92|107.86|107.9|107.84|107.92|107.86|107.9|107.84|0
1632130290000|2021-09-20 09:31:30|107.92|107.86|107.92|107.88|107.92|107.88|107.92|107.86|2000
1632130300000|2021-09-20 09:31:40|107.9|107.86|107.92|107.86|107.92|107.86|107.9|107.84|0
1632130320000|2021-09-20 09:32:00|107.9|107.84|108|107.94|108|107.94|107.9|107.84|4074
1632130330000|2021-09-20 09:32:10|108.02|107.96|108.12|108.06|108.14|108.06|108.02|107.94|8365
1632130340000|2021-09-20 09:32:20|108.14|108.08|108.2|108.14|108.22|108.14|108.14|108.08|690
1632130350000|2021-09-20 09:32:30|108.18|108.12|108.12|108.04|108.18|108.12|108.1|108.02|6402
1632130360000|2021-09-20 09:32:40|108.1|108.02|108.08|108.02|108.1|108.02|108.04|107.98|0
1632130370000|2021-09-20 09:32:50||108||108.02||108.02||108|0
1632130380000|2021-09-20 09:33:00|108.06|108|108.04|107.94|108.06|108|108.04|107.94|0
1632130390000|2021-09-20 09:33:10|108.06|107.96|108.12|108.06|108.16|108.08|108.06|107.96|4969
1632130400000|2021-09-20 09:33:20|108.16|108.08|108.16|108.08|108.16|108.08|108.16|108.08|28361
1632130410000|2021-09-20 09:33:30|108.18|108.1|108.18|108.14|108.18|108.14|108.16|108.1|1461
1632130420000|2021-09-20 09:33:40|108.2|108.16|108.16|108.08|108.24|108.16|108.12|108.06|9727
1632130430000|2021-09-20 09:33:50|108.14|108.1|108.16|108.1|108.18|108.1|108.14|108.08|0
1632130440000|2021-09-20 09:34:00|108.14|108.12|108.16|108.12|108.16|108.12|108.14|108.12|0
1632130450000|2021-09-20 09:34:10|108.14|108.08|108.14|108.06|108.14|108.08|108.12|108.04|784
1632130460000|2021-09-20 09:34:20|108.12|108.02|108.12|108.06|108.12|108.06|108.1|108.02|25000
1632130470000|2021-09-20 09:34:30|108.1|108.04|108.1|108.02|108.1|108.04|108.1|108.02|0
1632130480000|2021-09-20 09:34:40|||||||||727
1632130490000|2021-09-20 09:34:50|108.12|108.04|108.1|108.04|108.12|108.04|108.1|108.04|0
1632130510000|2021-09-20 09:35:10|108.08|108.02|108.1|108.02|108.1|108.02|108.08|108|513
1632130520000|2021-09-20 09:35:20|108.12|108|108.12|108.02|108.16|108.1|108.1|108|2938
1632130530000|2021-09-20 09:35:30|108.14|108.04|108.14|108.06|108.14|108.06|108.14|108.04|0
1632130540000|2021-09-20 09:35:40|108.12|108.02|108.12|108.06|108.12|108.06|108.1|108.02|0
1632130550000|2021-09-20 09:35:50|108.1|108.02|108.1|108.06|108.1|108.06|108.1|108.02|0
1632130570000|2021-09-20 09:36:10|108.08|108.02|108.06|108.02|108.08|108.02|108.06|108.02|2677
1632130580000|2021-09-20 09:36:20|108.08|108.04|108.1|108.04|108.12|108.04|108.08|108.04|183
1632130590000|2021-09-20 09:36:30|108.08||108.08||108.08||108.08||0
1632130600000|2021-09-20 09:36:40|108.06|108.02|108|107.96|108.06|108.04|108|107.94|4777
1632130610000|2021-09-20 09:36:50|108.02|107.98|108.14|108.06|108.18|108.1|108.02|107.98|15384
1632130630000|2021-09-20 09:37:10|108.12|108.08|108.2|108.14|108.2|108.14|108.12|108.08|163
1632130640000|2021-09-20 09:37:20|108.18|108.12|108.18|108.12|108.18|108.14|108.18|108.12|0
1632130650000|2021-09-20 09:37:30|108.16|108.14|108.26|108.2|108.26|108.2|108.16|108.14|5955
1632130660000|2021-09-20 09:37:40|108.24|108.18|108.26|108.22|108.26|108.24|108.2|108.14|18333
1632130670000|2021-09-20 09:37:50|108.24|108.2|108.3|108.22|108.32|108.22|108.24|108.18|2356
1632130680000|2021-09-20 09:38:00|108.32|108.24|108.32|108.22|108.34|108.26|108.32|108.22|0
1632130690000|2021-09-20 09:38:10|108.3|108.24|108.28|108.22|108.3|108.26|108.26|108.18|3539
1632130720000|2021-09-20 09:38:40|108.26|108.18|108.26|108.22|108.26|108.22|108.24|108.18|13104
1632130730000|2021-09-20 09:38:50|108.24|108.24|108.28|108.2|108.28|108.24|108.24|108.18|1149
1632130750000|2021-09-20 09:39:10|108.24||108.24||108.24||108.22||2995
1632130760000|2021-09-20 09:39:20|108.28|108.22|108.26|108.22|108.28|108.22|108.26|108.22|139
1632130770000|2021-09-20 09:39:30|108.24|108.2|108.22|108.2|108.24|108.2|108.22|108.14|2242
1632130780000|2021-09-20 09:39:40|108.24||108.24||108.26||108.24||0
1632130810000|2021-09-20 09:40:10|108.22|108.18|108.24|108.2|108.24|108.2|108.22|108.16|10205
1632130840000|2021-09-20 09:40:40|108.22|108.16|108.22|108.14|108.28|108.22|108.18|108.14|21331
1632130850000|2021-09-20 09:40:50|108.2|108.12|108.18|108.12|108.22|108.12|108.18|108.1|349
1632130860000|2021-09-20 09:41:00|108.16|108.1|108.18|108.14|108.18|108.14|108.16|108.1|6274
1632130870000|2021-09-20 09:41:10|108.22|108.16|108.22|108.14|108.26|108.2|108.22|108.14|1619
1632130880000|2021-09-20 09:41:20|108.2|108.12|108.14|108.08|108.2|108.12|108.14|108.08|1
1632130890000|2021-09-20 09:41:30|108.16|108.1|108.14|108.08|108.16|108.1|108.14|108.06|0
1632130900000|2021-09-20 09:41:40|108.12|108.06|108.06|108|108.12|108.06|108.04|108|7291
1632130910000|2021-09-20 09:41:50|108.04||108.04||108.04||108.04||0
1632130920000|2021-09-20 09:42:00|108.02|107.98|108|107.94|108.04|107.98|108|107.94|2447
1632130930000|2021-09-20 09:42:10|108.02|107.96|108.02|107.96|108.02|107.96|108.02|107.96|0
1632130940000|2021-09-20 09:42:20|108.04|107.98|108.02|107.96|108.04|107.98|108.02|107.94|2857
1632130960000|2021-09-20 09:42:40|108.04|107.98|108.22|108.14|108.22|108.14|108.04|107.98|27971
1632130970000|2021-09-20 09:42:50|108.2|108.12|108.18|108.1|108.2|108.14|108.18|108.1|8440
1632130980000|2021-09-20 09:43:00|108.16|108.08|108.06|108|108.16|108.08|108.02|107.96|6164
1632130990000|2021-09-20 09:43:10|108.08|107.98|108.06|107.98|108.08|107.98|108.06|107.98|0
1632131010000|2021-09-20 09:43:30|||||||||1294
1632131020000|2021-09-20 09:43:40||108||107.98||108||107.98|0
1632131030000|2021-09-20 09:43:50||108||108||108||108|0
1632131040000|2021-09-20 09:44:00|108.04|107.98|108|107.94|108.04|107.98|107.98|107.94|2205
1632131050000|2021-09-20 09:44:10|108.02|107.96|108|107.96|108.04|107.96|108|107.96|0
1632131060000|2021-09-20 09:44:20|108.04|107.98|108.06|107.98|108.06|108|108.04|107.98|399
1632131070000|2021-09-20 09:44:30|108.04|108|108.04|107.98|108.06|108|108.04|107.98|14278
1632131080000|2021-09-20 09:44:40|108.02|107.94|108.04|107.96|108.04|107.98|108|107.94|4593
1632131090000|2021-09-20 09:44:50|108.06|107.98|108.08|108|108.08|108|108.06|107.98|1467
1632131100000|2021-09-20 09:45:00|108.1|108.02|108.14|108.08|108.14|108.08|108.1|108.02|2875
1632131110000|2021-09-20 09:45:10|108.12|108.04|108.14|108.08|108.14|108.08|108.1|108.04|3059
1632131120000|2021-09-20 09:45:20|108.16|108.1|108.2|108.14|108.2|108.14|108.16|108.1|754
1632131130000|2021-09-20 09:45:30|108.18|108.12|108.18|108.12|108.2|108.12|108.18|108.12|0
1632131150000|2021-09-20 09:45:50|108.2|108.14|108.28|108.22|108.3|108.22|108.2|108.14|3561
1632131160000|2021-09-20 09:46:00|108.26|108.24|108.2|108.14|108.26|108.24|108.2|108.14|6359
1632131170000|2021-09-20 09:46:10|108.22|108.12|108.18|108.12|108.24|108.12|108.18|108.1|0
1632131180000|2021-09-20 09:46:20|108.16|108.1|108.16|108.06|108.16|108.1|108.16|108.06|50
1632131190000|2021-09-20 09:46:30|108.14|108.08|108.12|108.06|108.16|108.08|108.12|108.06|131
1632131200000|2021-09-20 09:46:40|108.1|108.04|108.1|108.04|108.1|108.04|108.1|108|1000
1632131210000|2021-09-20 09:46:50|||||||||34629
1632131230000|2021-09-20 09:47:10|108.12|108.06|108.2|108.14|108.2|108.14|108.12|108.06|9915
1632131240000|2021-09-20 09:47:20|108.22|108.16|108.28|108.22|108.28|108.22|108.22|108.16|902
1632131250000|2021-09-20 09:47:30|||||||||2516
1632131260000|2021-09-20 09:47:40|108.3|108.24|108.28|108.24|108.3|108.24|108.28|108.24|0
1632131270000|2021-09-20 09:47:50|108.26|108.22|108.26|108.2|108.26|108.24|108.22|108.18|5628
1632131280000|2021-09-20 09:48:00||108.22||108.22||108.22||108.22|1827
1632131290000|2021-09-20 09:48:10|108.24|108.2|108.24|108.18|108.24|108.2|108.22|108.18|491
1632131310000|2021-09-20 09:48:30|108.22|108.16|108.22|108.18|108.22|108.18|108.2|108.12|3099
1632131320000|2021-09-20 09:48:40|108.24||108.24||108.24||108.24||0
1632131330000|2021-09-20 09:48:50|108.22|108.14|108.22|108.14|108.22|108.18|108.2|108.14|1959
1632131340000|2021-09-20 09:49:00|108.2|108.16|108.22|108.18|108.22|108.18|108.18|108.14|3162
1632131350000|2021-09-20 09:49:10|108.2|108.16|108.2|108.16|108.22|108.18|108.16|108.1|12450
1632131360000|2021-09-20 09:49:20|108.18|108.14|108.16|108.12|108.2|108.14|108.16|108.1|8603
1632131370000|2021-09-20 09:49:30|108.14|108.1|108.16|108.1|108.16|108.12|108.14|108.08|7385
1632131380000|2021-09-20 09:49:40|108.18|108.12|108.12|108.1|108.2|108.14|108.12|108.08|13414
1632131390000|2021-09-20 09:49:50|108.1|108.08|108.12|108.06|108.12|108.08|108.08|108|9514
1632131400000|2021-09-20 09:50:00|108.1|108.04|108.1|108.06|108.12|108.06|108.1|108.04|0
1632131410000|2021-09-20 09:50:10|108.08|108.02|108.04|108|108.08|108.02|108.02|107.96|4192
1632131430000|2021-09-20 09:50:30|108.02|107.96|108.02|107.96|108.02|107.96|108|107.96|1087
1632131450000|2021-09-20 09:50:50|108.04|107.98|108.02|107.96|108.04|107.98|108.02|107.96|0
1632131460000|2021-09-20 09:51:00|108|107.98|108.02|107.98|108.02|107.98|107.98|107.96|3491
1632131470000|2021-09-20 09:51:10||107.96||107.96||107.98||107.96|0
1632131480000|2021-09-20 09:51:20||107.98||107.98||108||107.98|0
1632131490000|2021-09-20 09:51:30|108.04|108|108|107.96|108.08|108.02|107.98|107.94|24748
1632131500000|2021-09-20 09:51:40|107.98|107.94|107.98|107.94|107.98|107.96|107.98|107.94|5000
1632131510000|2021-09-20 09:51:50|107.96|107.9|108|107.96|108|107.98|107.94|107.9|15239
1632131520000|2021-09-20 09:52:00|107.98|107.94|108.06|108|108.06|108|107.94|107.9|9329
1632131530000|2021-09-20 09:52:10|108.08|107.98|108.1|108.04|108.1|108.04|108.08|107.98|2552
1632131540000|2021-09-20 09:52:20|108.08|108.02|108.06|108|108.12|108.06|108.04|108|10512
1632131550000|2021-09-20 09:52:30|108.04|108.02|108.06|108.02|108.06|108.02|108.04|108|95
1632131560000|2021-09-20 09:52:40||108.04||108.02||108.04||108.02|0
1632131580000|2021-09-20 09:53:00|108.04|108|108.06|108.02|108.06|108.02|108|107.94|5058
1632131590000|2021-09-20 09:53:10|108.04|108|108.04|107.98|108.06|108|108|107.96|2803
1632131600000|2021-09-20 09:53:20||108||108||108||108|0
1632131610000|2021-09-20 09:53:30|108.02|107.98|108|107.96|108.02|107.98|107.98|107.92|3790
1632131620000|2021-09-20 09:53:40|108.02|107.98|108.02|107.98|108.02|107.98|108.02|107.98|0
1632131630000|2021-09-20 09:53:50|108|107.96|108.02|107.96|108.02|108|108|107.96|5872
1632131650000|2021-09-20 09:54:10|108.06|108|108.04|108|108.06|108.02|108.04|108|3016
1632131660000|2021-09-20 09:54:20|||||||||9205
1632131670000|2021-09-20 09:54:30|108.06|108.02|108.08|108.04|108.12|108.06|108.02|108|26982
1632131680000|2021-09-20 09:54:40|108.06|108.02|108.06|108.02|108.06|108.02|108.04|108|93615
1632131690000|2021-09-20 09:54:50|108.04|108|108.02|107.96|108.04|108|107.98|107.92|15398
1632131700000|2021-09-20 09:55:00|108|107.94|108.02|107.96|108.02|107.96|107.98|107.92|6142
1632131710000|2021-09-20 09:55:10||107.98||107.96||107.98||107.96|0
1632131720000|2021-09-20 09:55:20|108.04|107.98|108.06|108|108.08|108.02|108.04|107.98|8307
1632131730000|2021-09-20 09:55:30|108.08|108.02|108.08|108.02|108.1|108.04|108.06|108.02|3544
1632131740000|2021-09-20 09:55:40|108.06|108|108.04|108|108.08|108.04|108.04|108|7557
1632131750000|2021-09-20 09:55:50|108.08|108.02|108.14|108.06|108.16|108.06|108.08|108.02|826
1632131760000|2021-09-20 09:56:00|108.12|108.04|108.06|108|108.12|108.04|108.04|108|2694
1632131770000|2021-09-20 09:56:10|108.08|108.02|108.1|108.06|108.1|108.06|108.08|108.02|13293
1632131780000|2021-09-20 09:56:20|108.12|108.04|108.18|108.12|108.18|108.12|108.12|108.04|2749
1632131790000|2021-09-20 09:56:30|108.2|108.14|108.18|108.14|108.2|108.16|108.16|108.12|0
1632131800000|2021-09-20 09:56:40|108.16|108.1|108.14|108.08|108.2|108.14|108.12|108.06|12511
1632131810000|2021-09-20 09:56:50|108.16|108.1|108.16|108.1|108.16|108.1|108.16|108.1|0
1632131820000|2021-09-20 09:57:00|108.18|108.12|108.22|108.16|108.24|108.18|108.14|108.1|4714
1632131830000|2021-09-20 09:57:10|108.2|108.18|108.22|108.16|108.22|108.18|108.2|108.16|219
1632131840000|2021-09-20 09:57:20|108.2|108.14|108.2|108.16|108.22|108.16|108.2|108.14|0
1632131850000|2021-09-20 09:57:30|108.18|108.14|108.12|108.06|108.18|108.16|108.12|108.06|6216
1632131860000|2021-09-20 09:57:40|108.1|108.04|108.08|108|108.1|108.04|108.08|108|4628
1632131880000|2021-09-20 09:58:00|108.1|108.02|108.04|108|108.1|108.06|108.04|108|17930
1632131890000|2021-09-20 09:58:10|108.02|107.98|108.1|108.04|108.1|108.04|108|107.94|27334
1632131900000|2021-09-20 09:58:20|108.08|108.06|108.14|108.06|108.16|108.1|108.08|108.06|4111
1632131920000|2021-09-20 09:58:40|108.18|108.08|108.18|108.12|108.2|108.14|108.18|108.08|8989
1632131930000|2021-09-20 09:58:50|108.16|108.1|108.12|108.06|108.16|108.12|108.12|108.06|6250
1632131940000|2021-09-20 09:59:00|108.1|108.04|108.16|108.1|108.18|108.1|108.1|108.02|1880
1632131950000|2021-09-20 09:59:10|108.14|108.12|108.14|108.08|108.14|108.12|108.14|108.08|0
1632131960000|2021-09-20 09:59:20|108.12|108.06|108.04|107.96|108.12|108.06|107.98|107.94|24250
1632131970000|2021-09-20 09:59:30|108.02|107.94|108.06|108|108.06|108|108|107.94|4075
1632131980000|2021-09-20 09:59:40||108.02||108.02||108.02||108|0
1632131990000|2021-09-20 09:59:50|108.08|108.04|108.08|108.04|108.08|108.04|108.08|108.04|916
1632132000000|2021-09-20 10:00:00|108.06|108.02|108.06|108|108.08|108.02|108.04|108|3562
1632132010000|2021-09-20 10:00:10|108.08|108.02|108.14|108.08|108.14|108.08|108.08|108.02|3496
1632132020000|2021-09-20 10:00:20|108.12|108.06|108.1|108.04|108.14|108.06|108.08|108.04|16524
1632132030000|2021-09-20 10:00:30|108.12|108.06|108.18|108.12|108.18|108.14|108.1|108.04|5682
1632132040000|2021-09-20 10:00:40|108.16|108.1|108.16|108.08|108.16|108.1|108.14|108.08|0
1632132050000|2021-09-20 10:00:50|108.14|108.12|108.1|108.04|108.14|108.12|108.1|108.04|6783
1632132060000|2021-09-20 10:01:00|108.08|108.02|108.16|108.08|108.16|108.08|108.08|108.02|104497
1632132070000|2021-09-20 10:01:10|108.12|108.06|108.14|108.1|108.14|108.12|108.08|108.02|20597
1632132080000|2021-09-20 10:01:20|108.18|108.12|108.16|108.08|108.18|108.14|108.16|108.08|972
1632132090000|2021-09-20 10:01:30|108.18|108.18|108.24|108.18|108.26|108.2|108.18|108.1|87158
1632132100000|2021-09-20 10:01:40|108.22|108.2|108.32|108.26|108.36|108.28|108.2|108.18|10365
1632132110000|2021-09-20 10:01:50|108.34|108.24|108.28|108.22|108.34|108.26|108.24|108.2|15357
1632132120000|2021-09-20 10:02:00|108.26|108.2|108.28|108.2|108.28|108.2|108.26|108.2|0
1632132130000|2021-09-20 10:02:10||108.22||108.22||108.24||108.2|0
1632132140000|2021-09-20 10:02:20||108.24||108.24||108.24||108.22|174
1632132150000|2021-09-20 10:02:30|108.3|108.26|108.38|108.36|108.38|108.36|108.3|108.26|4326
1632132160000|2021-09-20 10:02:40|108.36|108.34|108.32|108.28|108.38|108.36|108.32|108.26|9588
1632132180000|2021-09-20 10:03:00|108.3|108.24|108.22|108.14|108.3|108.24|108.22|108.14|3158
1632132190000|2021-09-20 10:03:10|108.2|108.16|108.18|108.12|108.22|108.18|108.18|108.1|4925
1632132200000|2021-09-20 10:03:20|108.16|108.1|108.18|108.14|108.18|108.14|108.14|108.1|20792
1632132210000|2021-09-20 10:03:30|108.16|108.12|108.14|108.08|108.16|108.12|108.1|108.04|5700
1632132220000|2021-09-20 10:03:40|108.16|108.1|108.18|108.12|108.18|108.12|108.16|108.08|4652
1632132230000|2021-09-20 10:03:50|108.16|108.1|108.18|108.12|108.18|108.12|108.16|108.1|0
1632132240000|2021-09-20 10:04:00|108.16|108.1|108.08|108|108.16|108.1|108.08|108|3449
1632132250000|2021-09-20 10:04:10|108.06|108.02|108.04|108.02|108.06|108.02|108.04|108.02|0
1632132260000|2021-09-20 10:04:20|108.02|108|108.02|107.96|108.04|108.02|108.02|107.94|4294
1632132270000|2021-09-20 10:04:30||107.98||107.96||107.98||107.94|6
1632132290000|2021-09-20 10:04:50|108|107.94|108|107.94|108.02|107.96|108|107.92|0
1632132300000|2021-09-20 10:05:00|108.02|107.96|108|107.92|108.02|107.96|107.98|107.9|0
1632132310000|2021-09-20 10:05:10|107.98|107.94|108|107.92|108|107.94|107.98|107.92|3770
1632132320000|2021-09-20 10:05:20|107.98|107.9|107.98|107.9|108|107.9|107.96|107.88|1219
1632132330000|2021-09-20 10:05:30|107.96||107.96||107.96||107.96||0
1632132340000|2021-09-20 10:05:40|107.98|107.92|108.04|107.96|108.08|108.02|107.98|107.92|16508
1632132350000|2021-09-20 10:05:50|108.02|107.98|108.02|107.96|108.02|107.98|108.02|107.96|1000
1632132360000|2021-09-20 10:06:00|108.04|107.98|108.04|107.98|108.06|108|108.02|107.96|6493
1632132370000|2021-09-20 10:06:10|108.06|108|108.08|107.98|108.12|108.04|108.04|107.98|8632
1632132380000|2021-09-20 10:06:20|108.06||108.04||108.06||108.04||0
1632132390000|2021-09-20 10:06:30|108.02|107.94|108|107.92|108.02|107.94|108|107.92|10700
1632132400000|2021-09-20 10:06:40|107.98|107.9|108|107.92|108|107.92|107.94|107.9|6721
1632132410000|2021-09-20 10:06:50|107.98|107.94|108.02|107.94|108.02|108|107.98|107.92|3187
1632132420000|2021-09-20 10:07:00|108|107.92|107.96|107.9|108|107.92|107.96|107.88|1929
1632132430000|2021-09-20 10:07:10|107.94|107.88|107.96|107.9|107.96|107.9|107.9|107.86|8245
1632132440000|2021-09-20 10:07:20|107.94|107.88|107.96|107.9|107.96|107.9|107.92|107.88|6791
1632132450000|2021-09-20 10:07:30||107.92||107.94||107.94||107.92|125
1632132460000|2021-09-20 10:07:40||107.92||107.92||107.94||107.92|610
1632132480000|2021-09-20 10:08:00|107.94|107.9|107.9|107.86|107.94|107.9|107.88|107.86|8540
1632132490000|2021-09-20 10:08:10|107.92||107.92||107.92||107.92||0
1632132510000|2021-09-20 10:08:30|107.9|107.84|107.92|107.84|107.92|107.84|107.86|107.82|1625
1632132520000|2021-09-20 10:08:40|107.9|107.82|107.84|107.76|107.9|107.84|107.82|107.74|4038
1632132530000|2021-09-20 10:08:50|107.86|107.8|107.84|107.8|107.88|107.8|107.84|107.8|0
1632132540000|2021-09-20 10:09:00|107.88|107.82|107.88|107.82|107.9|107.84|107.88|107.82|280
1632132550000|2021-09-20 10:09:10|107.92|107.84|107.92|107.86|107.92|107.88|107.92|107.84|1167
1632132560000|2021-09-20 10:09:20|107.9|107.84|107.86|107.8|107.9|107.84|107.84|107.78|11066
1632132570000|2021-09-20 10:09:30|107.84||107.82||107.84||107.82||0
1632132580000|2021-09-20 10:09:40|107.8|107.76|107.82|107.74|107.82|107.76|107.8|107.74|232
1632132590000|2021-09-20 10:09:50|107.8|107.72|107.78|107.74|107.8|107.74|107.74|107.7|23231
1632132600000|2021-09-20 10:10:00|107.76|107.7|107.78|107.72|107.78|107.74|107.76|107.7|0
1632132610000|2021-09-20 10:10:10|107.76||107.76||107.78||107.76||127
1632132620000|2021-09-20 10:10:20|107.78|107.74|107.76|107.72|107.78|107.74|107.74|107.72|3315
1632132630000|2021-09-20 10:10:30|107.78||107.78||107.78||107.78||0
1632132640000|2021-09-20 10:10:40|107.76||107.76||107.78||107.76||100
1632132650000|2021-09-20 10:10:50|107.78|107.7|107.72|107.68|107.78|107.7|107.72|107.68|11791
1632132660000|2021-09-20 10:11:00|107.7|107.64|107.66|107.6|107.7|107.64|107.6|107.58|7474
1632132670000|2021-09-20 10:11:10|107.68|107.62|107.66|107.58|107.68|107.64|107.66|107.58|587
1632132680000|2021-09-20 10:11:20|107.68|107.6|107.7|107.66|107.7|107.66|107.68|107.6|3857
1632132690000|2021-09-20 10:11:30|107.68|107.64|107.68|107.62|107.7|107.66|107.66|107.6|3993
1632132700000|2021-09-20 10:11:40|107.66|107.6|107.68|107.6|107.68|107.6|107.66|107.6|0
1632132710000|2021-09-20 10:11:50|107.66|107.62|107.68|107.64|107.68|107.64|107.66|107.62|924
1632132720000|2021-09-20 10:12:00|107.7|107.66|107.76|107.7|107.76|107.7|107.7|107.66|2608
1632132730000|2021-09-20 10:12:10|107.74|107.68|107.7|107.64|107.74|107.68|107.68|107.62|4505
1632132740000|2021-09-20 10:12:20|107.68|107.62|107.68|107.6|107.68|107.62|107.68|107.6|56
1632132750000|2021-09-20 10:12:30|107.66|107.58|107.64|107.6|107.66|107.6|107.64|107.58|185
1632132760000|2021-09-20 10:12:40||107.58||107.6||107.6||107.58|0
1632132770000|2021-09-20 10:12:50||107.58||107.6||107.6||107.58|0
1632132780000|2021-09-20 10:13:00|107.62|107.58|107.64|107.58|107.64|107.6|107.62|107.58|102
1632132800000|2021-09-20 10:13:20||107.6||107.6||107.6||107.58|0
1632132810000|2021-09-20 10:13:30|107.62|107.58|107.64|107.58|107.64|107.58|107.62|107.58|353
1632132820000|2021-09-20 10:13:40|107.62|107.56|107.62|107.54|107.62|107.56|107.56|107.52|7153
1632132840000|2021-09-20 10:14:00|107.6||107.6||107.6||107.6||0
1632132850000|2021-09-20 10:14:10|107.62|107.56|107.62|107.54|107.68|107.62|107.6|107.54|17914
1632132870000|2021-09-20 10:14:30|107.64|107.56|107.6|107.54|107.64|107.6|107.58|107.54|19377
1632132880000|2021-09-20 10:14:40|107.62||107.6||107.62||107.6||384
1632132890000|2021-09-20 10:14:50|107.58|107.56|107.56|107.5|107.6|107.56|107.52|107.5|7297
1632132900000|2021-09-20 10:15:00|107.6|107.52|107.6|107.54|107.6|107.54|107.6|107.52|3182
1632132910000|2021-09-20 10:15:10|107.58|107.52|107.58|107.52|107.58|107.52|107.56|107.52|2840
1632132920000|2021-09-20 10:15:20|107.6|107.54|107.6|107.54|107.6|107.54|107.58|107.52|6
1632132930000|2021-09-20 10:15:30|107.58|107.52|107.56|107.52|107.58|107.52|107.56|107.5|5894
1632132940000|2021-09-20 10:15:40|107.58||107.58||107.58||107.58||0
1632132960000|2021-09-20 10:16:00|107.6|107.54|107.74|107.68|107.74|107.68|107.6|107.54|7422
1632132970000|2021-09-20 10:16:10|107.76|107.7|107.84|107.78|107.86|107.78|107.76|107.7|5286
1632132980000|2021-09-20 10:16:20|107.82|107.76|107.78|107.7|107.82|107.76|107.74|107.7|11853
1632132990000|2021-09-20 10:16:30|107.76|107.68|107.7|107.62|107.76|107.68|107.68|107.62|6290
1632133000000|2021-09-20 10:16:40|107.68|107.64|107.72|107.66|107.72|107.66|107.68|107.62|4136
1632133010000|2021-09-20 10:16:50|107.7|107.68|107.78|107.7|107.78|107.72|107.7|107.68|516
1632133020000|2021-09-20 10:17:00||107.72||107.72||107.72||107.72|7
1632133030000|2021-09-20 10:17:10|107.8|107.74|107.78|107.72|107.82|107.76|107.78|107.72|2001
1632133050000|2021-09-20 10:17:30|107.76|107.7|107.72|107.68|107.76|107.7|107.72|107.68|3179
1632133070000|2021-09-20 10:17:50|107.7|107.7|107.7|107.64|107.72|107.7|107.7|107.64|2418
1632133100000|2021-09-20 10:18:20|107.68|107.6|107.72|107.66|107.72|107.66|107.66|107.6|2000
1632133110000|2021-09-20 10:18:30|107.7|107.68|107.82|107.76|107.82|107.76|107.7|107.68|3034
1632133120000|2021-09-20 10:18:40|107.84|107.78|107.86|107.78|107.86|107.78|107.84|107.78|0
1632133140000|2021-09-20 10:19:00|107.88|107.8|107.9|107.82|107.96|107.88|107.88|107.8|10234
1632133150000|2021-09-20 10:19:10|107.92|107.84|107.94|107.88|107.94|107.88|107.92|107.84|3477
1632133160000|2021-09-20 10:19:20|107.96|107.9|107.94|107.9|107.96|107.9|107.94|107.9|100
1632133170000|2021-09-20 10:19:30|107.96|107.92|108|107.94|108|107.94|107.96|107.9|3501
1632133180000|2021-09-20 10:19:40|107.96|107.9|107.96|107.9|107.98|107.92|107.96|107.9|664
1632133190000|2021-09-20 10:19:50|107.94|107.88|107.92|107.84|107.94|107.88|107.92|107.84|2611
1632133200000|2021-09-20 10:20:00|107.94|107.86|107.96|107.88|107.96|107.9|107.92|107.84|0
1632133220000|2021-09-20 10:20:20|107.92|107.9|107.96|107.92|107.96|107.92|107.92|107.9|4797
1632133230000|2021-09-20 10:20:30|107.94|107.88|107.96|107.92|107.96|107.92|107.9|107.84|8129
1632133240000|2021-09-20 10:20:40||107.9||107.9||107.9||107.9|0
1632133250000|2021-09-20 10:20:50||107.92||107.9||107.92||107.9|13912
1632133260000|2021-09-20 10:21:00|107.98|107.92|107.98|107.92|108.08|108.02|107.96|107.9|18837
1632133270000|2021-09-20 10:21:10|107.96|107.94|107.96|107.9|107.96|107.94|107.96|107.88|3
1632133280000|2021-09-20 10:21:20|107.94|107.88|107.96|107.88|107.96|107.9|107.92|107.84|6215
1632133290000|2021-09-20 10:21:30|107.94|107.86|107.96|107.9|107.96|107.9|107.92|107.84|0
1632133300000|2021-09-20 10:21:40|107.98||107.96||107.98||107.96||10000
1632133310000|2021-09-20 10:21:50|107.98|107.92|108.02|107.96|108.04|107.98|107.98|107.92|3577
1632133320000|2021-09-20 10:22:00|108||108||108.02||108||0
1632133330000|2021-09-20 10:22:10|108.02|107.98|108.08|108.04|108.12|108.04|108.02|107.96|5999
1632133340000|2021-09-20 10:22:20|108.06|107.98|108.1|108.02|108.1|108.02|108.04|107.98|139
1632133350000|2021-09-20 10:22:30|108.06||108.06||108.06||108.06||1396
1632133360000|2021-09-20 10:22:40||108||107.98||108||107.98|5843
1632133370000|2021-09-20 10:22:50|108.04|107.96|108|107.92|108.04|107.98|108|107.92|9319
1632133380000|2021-09-20 10:23:00|107.98||107.98||107.98||107.96||0
1632133390000|2021-09-20 10:23:10|108|107.94|108.06|107.98|108.06|108|108|107.94|7892
1632133400000|2021-09-20 10:23:20|108.04|108|108.06|108|108.06|108|108.04|108|0
1632133420000|2021-09-20 10:23:40|108.04|108.02|108.06|108|108.06|108.02|108.02|107.98|1928
1632133430000|2021-09-20 10:23:50|||||||||13879
1632133440000|2021-09-20 10:24:00|108.04||108.04||108.04||108.04||3
1632133450000|2021-09-20 10:24:10|108.06|107.98|108.06|107.98|108.06|108|108.02|107.94|5973
1632133460000|2021-09-20 10:24:20|108.04||108.02||108.06||108.02||0
1632133470000|2021-09-20 10:24:30|108|108|107.98|107.92|108|108|107.98|107.92|14716
1632133480000|2021-09-20 10:24:40|107.96|107.9|108.02|107.96|108.02|107.98|107.96|107.9|7814
1632133490000|2021-09-20 10:24:50|108|107.94|108.02|107.96|108.04|107.96|108|107.94|7800
1632133500000|2021-09-20 10:25:00|108.04||108.02||108.04||108.02||0
1632133510000|2021-09-20 10:25:10|108||108.02||108.04||108||110
1632133520000|2021-09-20 10:25:20|108.06|107.98|108.08|108.02|108.08|108.02|108.06|107.98|113
1632133530000|2021-09-20 10:25:30|108.1|108.04|108.12|108.06|108.14|108.08|108.08|108.02|10121
1632133540000|2021-09-20 10:25:40|108.1|108.04|108.1|108.06|108.1|108.06|108.1|108.02|0
1632133550000|2021-09-20 10:25:50|108.12|108.08|108.14|108.06|108.14|108.12|108.12|108.06|3664
1632133560000|2021-09-20 10:26:00|108.12|108.08|108.14|108.06|108.14|108.1|108.1|108.04|0
1632133570000|2021-09-20 10:26:10|108.16|108.08|108.16|108.1|108.16|108.12|108.16|108.08|1430
1632133580000|2021-09-20 10:26:20|108.14|108.08|108.16|108.1|108.18|108.12|108.14|108.08|2645
1632133590000|2021-09-20 10:26:30|108.14|108.08|108.14|108.1|108.16|108.1|108.14|108.06|1073
1632133600000|2021-09-20 10:26:40|108.16|108.08|108.16|108.1|108.16|108.1|108.16|108.08|1050
1632133610000|2021-09-20 10:26:50|108.14|108.08|108.14|108.06|108.14|108.08|108.12|108.06|1945
1632133620000|2021-09-20 10:27:00|108.12|108.08|108.16|108.1|108.16|108.1|108.12|108.08|0
1632133630000|2021-09-20 10:27:10|108.18||108.18||108.18||108.18||0
1632133640000|2021-09-20 10:27:20|108.16||108.16||108.18||108.16||0
1632133650000|2021-09-20 10:27:30|108.18|108.12|108.22|108.14|108.22|108.16|108.16|108.12|734
1632133660000|2021-09-20 10:27:40||108.16||108.18||108.18||108.16|0
1632133670000|2021-09-20 10:27:50|108.2|108.2|108.2|108.14|108.22|108.2|108.2|108.1|33
1632133690000|2021-09-20 10:28:10|108.18|108.12|108.16|108.1|108.18|108.12|108.16|108.08|6965
1632133700000|2021-09-20 10:28:20|108.14|108.08|108.12|108.06|108.14|108.08|108.12|108.06|633
1632133710000|2021-09-20 10:28:30|108.1|108.08|108.16|108.1|108.16|108.12|108.1|108.08|1291
1632133720000|2021-09-20 10:28:40|108.14|108.08|108.12|108.06|108.14|108.08|108.1|108.06|7549
1632133730000|2021-09-20 10:28:50|108.1||108.1||108.1||108.1||896
1632133740000|2021-09-20 10:29:00|108.12|108.08|108.1|108.06|108.12|108.08|108.08|108.06|3905
1632133770000|2021-09-20 10:29:30|108.12|108.08|108.12|108.08|108.12|108.08|108.12|108.08|8649
1632133790000|2021-09-20 10:29:50|108.14|108.1|108.2|108.16|108.2|108.16|108.14|108.1|1876
1632133800000|2021-09-20 10:30:00|108.22|108.2|108.18|108.12|108.24|108.2|108.16|108.08|32195
1632133810000|2021-09-20 10:30:10|108.16|108.1|108.12|108.06|108.16|108.1|108.12|108.04|6669
1632133830000|2021-09-20 10:30:30|108.14|108.08|108.22|108.16|108.22|108.16|108.14|108.08|5204
1632133840000|2021-09-20 10:30:40|108.2|108.14|108.22|108.16|108.22|108.16|108.2|108.14|0
1632133850000|2021-09-20 10:30:50|108.2||108.2||108.2||108.2||6
1632133860000|2021-09-20 10:31:00|108.22|108.18|108.24|108.18|108.24|108.18|108.2|108.18|0
1632133870000|2021-09-20 10:31:10|108.26|108.2|108.2|108.14|108.26|108.22|108.18|108.12|12805
1632133880000|2021-09-20 10:31:20|108.18|108.12|108.14|108.08|108.18|108.12|108.14|108.08|2000
1632133890000|2021-09-20 10:31:30|108.12|108.1|108.12|108.06|108.12|108.1|108.12|108.06|394
1632133900000|2021-09-20 10:31:40|108.1|108.02|108.08|108.02|108.1|108.06|108.06|108.02|6904
1632133910000|2021-09-20 10:31:50|||||||||2296
1632133920000|2021-09-20 10:32:00|108.06|108.04|108.12|108.08|108.14|108.08|108.06|108.04|201
1632133930000|2021-09-20 10:32:10|108.14|108.1|108.14|108.06|108.14|108.12|108.12|108.06|5363
1632133940000|2021-09-20 10:32:20||108.08||108.08||108.08||108.08|0
1632133960000|2021-09-20 10:32:40|108.16|108.1|108.2|108.12|108.2|108.14|108.16|108.1|766
1632133970000|2021-09-20 10:32:50|108.22|108.14|108.24|108.18|108.24|108.18|108.22|108.14|3500
1632133980000|2021-09-20 10:33:00|108.26|108.2|108.24|108.18|108.26|108.2|108.22|108.18|3519
1632133990000|2021-09-20 10:33:10|108.26|108.2|108.24|108.18|108.26|108.2|108.24|108.18|0
1632134000000|2021-09-20 10:33:20|108.26||108.24||108.26||108.24||0
1632134030000|2021-09-20 10:33:50|108.22|108.16|108.2|108.12|108.22|108.16|108.18|108.12|6562
1632134070000|2021-09-20 10:34:30|108.24|108.14|108.24|108.18|108.26|108.2|108.24|108.14|4639
1632134090000|2021-09-20 10:34:50|108.26|108.2|108.26|108.2|108.26|108.2|108.24|108.18|0
1632134100000|2021-09-20 10:35:00|108.24|108.22|108.24|108.22|108.24|108.24|108.22|108.16|9185
1632134110000|2021-09-20 10:35:10|108.22|108.18|108.22|108.18|108.22|108.18|108.22|108.16|0
1632134120000|2021-09-20 10:35:20|108.2|108.16|108.18|108.12|108.2|108.18|108.18|108.12|2965
1632134130000|2021-09-20 10:35:30|108.16|108.1|108.14|108.08|108.16|108.1|108.14|108.08|0
1632134140000|2021-09-20 10:35:40||108.06||108.06||108.06||108.06|0
1632134160000|2021-09-20 10:36:00||108.08||108.1||108.1||108.08|46
1632134180000|2021-09-20 10:36:20|108.16|108.12|108.14|108.08|108.16|108.14|108.14|108.08|3004
1632134190000|2021-09-20 10:36:30|108.12|108.06|108.12|108.06|108.12|108.06|108.12|108.06|72
1632134200000|2021-09-20 10:36:40|108.1|108.02|108.1|108.04|108.1|108.06|108.08|108.02|5516
1632134210000|2021-09-20 10:36:50|||||||||463
1632134220000|2021-09-20 10:37:00|||||||||53
1632134230000|2021-09-20 10:37:10|108.08|108.02|108.08|108|108.08|108.02|108.06|108|1389
1632134240000|2021-09-20 10:37:20|||||||||1900
1632134250000|2021-09-20 10:37:30||108.02||108.02||108.02||108.02|0
1632134260000|2021-09-20 10:37:40|108.06|108|108.02|108|108.08|108.02|108|107.98|81914
1632134270000|2021-09-20 10:37:50|108.06|108.02|108.1|108.04|108.1|108.06|108.06|108.02|15621
1632134280000|2021-09-20 10:38:00|108.08|108|108.04|108|108.08|108.02|108.04|108|756
1632134340000|2021-09-20 10:39:00|108.06|108.02|108.08|108.02|108.1|108.08|108.06|108.02|5527
1632134350000|2021-09-20 10:39:10|108.06|108|108.08|108.02|108.08|108.02|108.06|108|0
1632134370000|2021-09-20 10:39:30|108.06|108|108.04|108|108.06|108|108.04|108|1265
1632134380000|2021-09-20 10:39:40|108.02|107.98|108.02|107.98|108.04|107.98|108|107.98|4408
1632134400000|2021-09-20 10:40:00|108|107.94|107.98|107.92|108|107.96|107.96|107.92|15628
1632134410000|2021-09-20 10:40:10|107.96|107.9|107.94|107.88|107.96|107.9|107.94|107.88|8835
1632134420000|2021-09-20 10:40:20|107.96|107.9|107.94|107.9|107.96|107.9|107.94|107.88|0
1632134430000|2021-09-20 10:40:30||107.88||107.88||107.9||107.88|0
1632134440000|2021-09-20 10:40:40|107.96|107.9|107.96|107.92|107.96|107.94|107.96|107.88|19716
1632134450000|2021-09-20 10:40:50|107.98|107.94|108.02|107.98|108.04|107.98|107.96|107.9|26744
1632134460000|2021-09-20 10:41:00|108.04|108|108.08|108.02|108.08|108.02|108.04|108|5387
1632134470000|2021-09-20 10:41:10|108.1|108.04|108.06|108|108.12|108.04|108.06|108|10074
1632134480000|2021-09-20 10:41:20|108.08|108.02|108.06|108|108.08|108.02|108.04|108|14610
1632134500000|2021-09-20 10:41:40|108.04|107.96|108.02|107.96|108.04|107.96|108|107.94|4647
1632134520000|2021-09-20 10:42:00|108.06|107.98|108.02|107.96|108.06|108.02|108.02|107.96|3443
1632134560000|2021-09-20 10:42:40|108|107.92|107.94|107.9|108|107.92|107.94|107.9|4054
1632134570000|2021-09-20 10:42:50|107.92|107.88|107.92|107.88|107.92|107.88|107.92|107.88|1585
1632134580000|2021-09-20 10:43:00|107.9|107.84|107.86|107.8|107.9|107.84|107.86|107.8|4991
1632134590000|2021-09-20 10:43:10|107.84|107.78|107.82|107.76|107.84|107.78|107.82|107.76|956
1632134600000|2021-09-20 10:43:20|107.8|107.74|107.78|107.72|107.8|107.74|107.78|107.72|0
1632134620000|2021-09-20 10:43:40||107.7||107.72||107.72||107.7|0
1632134630000|2021-09-20 10:43:50||107.7||107.7||107.7||107.7|0
1632134640000|2021-09-20 10:44:00|107.8|107.72|107.8|107.74|107.82|107.74|107.8|107.72|7234
1632134650000|2021-09-20 10:44:10|107.82|107.76|107.88|107.84|107.88|107.84|107.82|107.76|4960
1632134660000|2021-09-20 10:44:20|107.86|107.8|107.84|107.78|107.88|107.8|107.82|107.76|7455
1632134670000|2021-09-20 10:44:30|107.88|107.82|107.88|107.84|107.88|107.84|107.88|107.82|2925
1632134680000|2021-09-20 10:44:40|107.86|107.82|107.86|107.78|107.86|107.82|107.86|107.78|1067
1632134700000|2021-09-20 10:45:00||107.8||107.8||107.82||107.8|0
1632134720000|2021-09-20 10:45:20|107.84|107.78|107.84|107.8|107.84|107.8|107.82|107.76|2076
1632134730000|2021-09-20 10:45:30||107.78||107.8||107.8||107.78|0
1632134740000|2021-09-20 10:45:40||107.78||107.78||107.78||107.78|0
1632134750000|2021-09-20 10:45:50||107.8||107.8||107.8||107.8|0
1632134760000|2021-09-20 10:46:00|107.82|107.78|107.84|107.8|107.86|107.82|107.8|107.74|20591
1632134770000|2021-09-20 10:46:10|107.82|107.78|107.82|107.76|107.84|107.78|107.82|107.76|1708
1632134780000|2021-09-20 10:46:20|107.8|107.74|107.78|107.74|107.8|107.74|107.78|107.74|0
1632134790000|2021-09-20 10:46:30|107.8|107.76|107.84|107.78|107.84|107.82|107.8|107.76|8633
1632134800000|2021-09-20 10:46:40||107.8||107.8||107.8||107.8|0
1632134820000|2021-09-20 10:47:00|107.86|107.82|107.88|107.84|107.88|107.84|107.86|107.82|997
1632134830000|2021-09-20 10:47:10|107.86|107.82|107.82|107.78|107.86|107.82|107.82|107.76|11151
1632134850000|2021-09-20 10:47:30|107.84|107.8|107.84|107.8|107.84|107.82|107.84|107.8|1263
1632134860000|2021-09-20 10:47:40||107.78||107.8||107.8||107.78|1
1632134870000|2021-09-20 10:47:50||107.78||107.8||107.8||107.78|0
1632134880000|2021-09-20 10:48:00|107.86|107.82|107.9|107.84|107.9|107.88|107.86|107.8|8384
1632134910000|2021-09-20 10:48:30|107.88|107.82|107.88|107.82|107.88|107.84|107.86|107.82|20210
1632134930000|2021-09-20 10:48:50|107.86|107.84|107.86|107.82|107.86|107.84|107.86|107.82|2003
1632134940000|2021-09-20 10:49:00|107.84|107.8|107.82|107.76|107.84|107.8|107.82|107.74|10019
1632134960000|2021-09-20 10:49:20|107.84|107.78|107.96|107.9|107.98|107.92|107.84|107.78|30077
1632134970000|2021-09-20 10:49:30|107.94|107.92|107.96|107.9|107.96|107.92|107.9|107.84|1849
1632134980000|2021-09-20 10:49:40|107.98|107.92|108|107.92|108.02|107.98|107.98|107.88|2392
1632134990000|2021-09-20 10:49:50|107.98||107.98||107.98||107.98||0
1632135000000|2021-09-20 10:50:00|107.96|107.9|107.98|107.92|107.98|107.92|107.92|107.86|22962
1632135030000|2021-09-20 10:50:30|107.96|107.9|108|107.94|108.02|107.98|107.92|107.86|19817
1632135040000|2021-09-20 10:50:40|||||||||2760
1632135070000|2021-09-20 10:51:10|107.98|107.92|107.96|107.9|107.98|107.92|107.96|107.88|4612
1632135080000|2021-09-20 10:51:20|107.94|107.92|107.94|107.88|107.96|107.92|107.94|107.88|50
1632135090000|2021-09-20 10:51:30|107.92||107.92||107.92||107.92||0
1632135100000|2021-09-20 10:51:40|107.9|107.86|107.9|107.82|107.9|107.86|107.9|107.82|2446
1632135120000|2021-09-20 10:52:00|107.88|107.8|107.74|107.66|107.88|107.8|107.74|107.66|10143
1632135140000|2021-09-20 10:52:20|||||||||60000
1632135150000|2021-09-20 10:52:30||107.64||107.66||107.66||107.64|0
1632135160000|2021-09-20 10:52:40|107.72|107.68|107.72|107.68|107.72|107.68|107.7|107.66|0
1632135170000|2021-09-20 10:52:50|107.7|107.66|107.72|107.66|107.72|107.66|107.7|107.66|1500
1632135200000|2021-09-20 10:53:20|107.74|107.68|107.82|107.72|107.82|107.74|107.74|107.68|7311
1632135210000|2021-09-20 10:53:30|107.8|107.74|107.82|107.78|107.86|107.8|107.78|107.74|14069
1632135220000|2021-09-20 10:53:40|107.84|107.8|107.84|107.8|107.84|107.8|107.84|107.8|2000
1632135230000|2021-09-20 10:53:50|107.82|107.78|107.82|107.78|107.82|107.78|107.82|107.78|6929
1632135250000|2021-09-20 10:54:10|107.84|107.8|107.9|107.84|107.9|107.84|107.84|107.8|2496
1632135260000|2021-09-20 10:54:20|107.88|107.82|107.84|107.78|107.88|107.82|107.84|107.78|4535
1632135270000|2021-09-20 10:54:30|107.82|107.76|107.86|107.78|107.86|107.82|107.82|107.76|7207
1632135280000|2021-09-20 10:54:40|107.84|107.8|107.88|107.8|107.9|107.84|107.84|107.8|6840
1632135290000|2021-09-20 10:54:50|107.86|107.78|107.86|107.8|107.86|107.8|107.86|107.78|0
1632135300000|2021-09-20 10:55:00|107.88||107.86||107.88||107.86||0
1632135330000|2021-09-20 10:55:30|107.84||107.84||107.84||107.84||0
1632135350000|2021-09-20 10:55:50|107.82|107.78|107.82|107.72|107.82|107.78|107.78|107.72|1819
1632135360000|2021-09-20 10:56:00|107.8|107.74|107.8|107.74|107.8|107.74|107.78|107.72|2321
1632135370000|2021-09-20 10:56:10|||||||||464
1632135380000|2021-09-20 10:56:20|107.78|107.72|107.76|107.68|107.78|107.72|107.74|107.68|854
1632135390000|2021-09-20 10:56:30||107.7||107.7||107.7||107.7|0
1632135400000|2021-09-20 10:56:40|||||||||11041
1632135410000|2021-09-20 10:56:50||107.72||107.72||107.72||107.72|0
1632135420000|2021-09-20 10:57:00|107.78|107.74|107.94|107.86|107.94|107.86|107.78|107.74|10790
1632135430000|2021-09-20 10:57:10|107.92|107.88|107.86|107.78|107.92|107.88|107.86|107.78|3989
1632135460000|2021-09-20 10:57:40|107.84|107.76|107.8|107.74|107.84|107.76|107.8|107.72|1873
1632135470000|2021-09-20 10:57:50|107.82|107.76|107.86|107.78|107.9|107.82|107.82|107.76|6104
1632135490000|2021-09-20 10:58:10|107.88|107.8|107.9|107.82|107.9|107.82|107.88|107.8|0
1632135500000|2021-09-20 10:58:20|107.88|107.8|107.9|107.84|107.94|107.88|107.84|107.78|23172
1632135510000|2021-09-20 10:58:30|107.92|107.86|107.94|107.86|107.94|107.86|107.92|107.86|0
1632135530000|2021-09-20 10:58:50|107.92|107.84|107.9|107.82|107.92|107.84|107.86|107.8|7159
1632135540000|2021-09-20 10:59:00|107.86|107.8|107.86|107.8|107.86|107.8|107.86|107.8|0
1632135550000|2021-09-20 10:59:10|107.84|107.78|107.84|107.76|107.84|107.78|107.84|107.76|0
1632135560000|2021-09-20 10:59:20|107.82|107.74|107.84|107.8|107.84|107.8|107.8|107.74|17069
1632135570000|2021-09-20 10:59:30||107.78||107.78||107.78||107.78|2214
1632135590000|2021-09-20 10:59:50|107.86|107.8|107.86|107.82|107.86|107.82|107.84|107.78|1691
1632135600000|2021-09-20 11:00:00|107.88|107.8|107.94|107.86|107.94|107.86|107.88|107.8|1596
1632135610000|2021-09-20 11:00:10|107.92||107.94||107.94||107.92||910
1632135620000|2021-09-20 11:00:20|107.92|107.84|107.88|107.84|107.92|107.84|107.84|107.8|13147
1632135630000|2021-09-20 11:00:30|107.9|107.86|107.96|107.92|107.96|107.92|107.9|107.86|1569
1632135640000|2021-09-20 11:00:40|107.94|107.88|107.96|107.9|107.96|107.9|107.92|107.86|5432
1632135670000|2021-09-20 11:01:10|107.94|107.88|107.98|107.92|108|107.94|107.88|107.82|21273
1632135680000|2021-09-20 11:01:20|108|107.94|108|107.96|108|107.96|108|107.92|3704
1632135690000|2021-09-20 11:01:30|108.02|107.98|108.02|107.94|108.06|107.98|108|107.94|1500
1632135720000|2021-09-20 11:02:00||107.96||107.96||107.96||107.96|3
1632135730000|2021-09-20 11:02:10|108.04|107.98|108.02|107.94|108.06|107.98|107.98|107.94|6414
1632135740000|2021-09-20 11:02:20|108.04|107.96|108.1|108.06|108.1|108.08|108.04|107.96|1155
1632135750000|2021-09-20 11:02:30|108.14|108.08|108.16|108.08|108.16|108.08|108.14|108.08|500
1632135760000|2021-09-20 11:02:40|108.14|108.06|108.1|108.04|108.14|108.06|108.06|108.04|35624
1632135780000|2021-09-20 11:03:00|108.12|108.06|108.14|108.1|108.16|108.1|108.12|108.04|1848
1632135800000|2021-09-20 11:03:20|108.12|108.08|108.14|108.06|108.16|108.08|108.1|108.04|1465
1632135810000|2021-09-20 11:03:30|108.16|108.08|108.14|108.06|108.16|108.1|108.14|108.06|1000
1632135850000|2021-09-20 11:04:10|108.16|108.08|108.14|108.12|108.16|108.12|108.14|108.08|4940
1632135860000|2021-09-20 11:04:20|108.12|108.1|108.18|108.12|108.18|108.12|108.12|108.1|28471
1632135880000|2021-09-20 11:04:40|108.16|108.1|108.16|108.1|108.16|108.1|108.12|108.08|2358
1632135900000|2021-09-20 11:05:00|108.18|108.12|108.18|108.14|108.18|108.14|108.18|108.12|12978
1632135910000|2021-09-20 11:05:10||108.12||108.12||108.12||108.12|481
1632135920000|2021-09-20 11:05:20|108.16|108.1|108.1|108.04|108.16|108.1|108.1|108.04|5559
1632135930000|2021-09-20 11:05:30|108.08||108.08||108.08||108.08||0
1632135950000|2021-09-20 11:05:50|108.1|108.06|108.16|108.1|108.18|108.1|108.08|108.06|8555
1632135970000|2021-09-20 11:06:10|108.14|108.08|108.1|108.06|108.14|108.08|108.1|108.06|11987
1632135980000|2021-09-20 11:06:20|108.08|108.04|108.08|108.04|108.1|108.04|108.08|108.02|35816
1632135990000|2021-09-20 11:06:30|||||||||463
1632136000000|2021-09-20 11:06:40|108.06|108|108.06|108|108.08|108.04|108.04|107.98|91065
1632136010000|2021-09-20 11:06:50|108.04||108.06||108.06||108.04||954
1632136020000|2021-09-20 11:07:00|108.04|108.02|108.04|108|108.1|108.08|108.04|108|36369
1632136030000|2021-09-20 11:07:10|||||||||17357
1632136040000|2021-09-20 11:07:20|108.06|108.02|108.1|108.06|108.1|108.08|108.06|108.02|2006
1632136050000|2021-09-20 11:07:30|108.12|108.08|108.12|108.08|108.12|108.1|108.12|108.06|3861
1632136070000|2021-09-20 11:07:50|108.14|108.1|108.16|108.08|108.16|108.12|108.14|108.08|1129
1632136080000|2021-09-20 11:08:00|108.14|108.1|108.18|108.14|108.18|108.14|108.14|108.1|2049
1632136090000|2021-09-20 11:08:10|108.2|108.16|108.2|108.14|108.2|108.18|108.18|108.12|21744
1632136100000|2021-09-20 11:08:20||108.16||108.16||108.16||108.16|0
1632136110000|2021-09-20 11:08:30||108.14||108.14||108.14||108.14|0
1632136120000|2021-09-20 11:08:40|108.18||108.16||108.18||108.16||0
1632136130000|2021-09-20 11:08:50|108.14|108.12|108.12|108.1|108.14|108.12|108.12|108.08|18337
1632136140000|2021-09-20 11:09:00|108.1|108.08|108.08|108.02|108.1|108.08|108.06|108|11859
1632136150000|2021-09-20 11:09:10|108.1|108.04|108.1|108.06|108.12|108.06|108.1|108.04|466
1632136160000|2021-09-20 11:09:20|108.08|108.04|108.08|108.02|108.1|108.04|108.08|108.02|5343
1632136190000|2021-09-20 11:09:50|||||||||10000
1632136200000|2021-09-20 11:10:00|108.1|108.04|108.12|108.06|108.12|108.1|108.1|108.04|13880
1632136210000|2021-09-20 11:10:10|||||||||10167
1632136230000|2021-09-20 11:10:30|108.1||108.1||108.1||108.1||0
1632136240000|2021-09-20 11:10:40|108.08|108.04|108.04|107.98|108.08|108.04|108.04|107.98|2157
1632136250000|2021-09-20 11:10:50|108.06|108|108.08|108.02|108.1|108.06|108.06|107.98|3791
1632136260000|2021-09-20 11:11:00|108.1|108.04|108.12|108.06|108.12|108.08|108.1|108.04|343
1632136270000|2021-09-20 11:11:10|108.14|108.08|108.16|108.1|108.16|108.1|108.14|108.08|6583
1632136280000|2021-09-20 11:11:20|108.14|108.08|108.12|108.06|108.14|108.08|108.12|108.06|879
1632136290000|2021-09-20 11:11:30|108.1|108.04|108.06|108.02|108.1|108.04|108.06|107.98|6887
1632136310000|2021-09-20 11:11:50|108.08|108.04|108.1|108.04|108.1|108.04|108.08|108.04|8
1632136320000|2021-09-20 11:12:00|108.12|108.06|108.14|108.08|108.14|108.08|108.12|108.06|0
1632136330000|2021-09-20 11:12:10|108.16|108.1|108.1|108.08|108.16|108.1|108.1|108.08|3351
1632136340000|2021-09-20 11:12:20|108.12||108.12||108.12||108.12||0
1632136350000|2021-09-20 11:12:30|108.14|108.1|108.16|108.12|108.16|108.12|108.14|108.1|7673
1632136380000|2021-09-20 11:13:00|108.14|108.1|108.12|108.04|108.14|108.1|108.1|108.04|4931
1632136390000|2021-09-20 11:13:10|108.1|108.02|108.08|108.02|108.1|108.02|108.08|108.02|0
1632136410000|2021-09-20 11:13:30|108.06|108|108.08|108|108.08|108.02|108.04|108|1070
1632136430000|2021-09-20 11:13:50|108.06||108.08||108.08||108.04||0
1632136440000|2021-09-20 11:14:00|108.06|107.98|108.04|107.98|108.06|107.98|108.04|107.98|2290
1632136450000|2021-09-20 11:14:10|108.06|108|108.06|108|108.08|108|108.06|108|0
1632136460000|2021-09-20 11:14:20|108.04|107.98|108.06|108|108.06|108|108.04|107.98|0
1632136470000|2021-09-20 11:14:30|||||||||5223
1632136480000|2021-09-20 11:14:40||108.02||108.02||108.02||108.02|0
1632136490000|2021-09-20 11:14:50|||||||||548
1632136500000|2021-09-20 11:15:00||108.04||108.02||108.04||108.02|2320
1632136510000|2021-09-20 11:15:10|||||||||2500
1632136580000|2021-09-20 11:16:20|108.04||108.04||108.04||108.04||3121
1632136590000|2021-09-20 11:16:30|108.02|108|108.06|108|108.06|108.02|108.02|108|6690
1632136610000|2021-09-20 11:16:50|108.04|107.98|108.12|108.08|108.12|108.08|108.02|107.98|45881
1632136620000|2021-09-20 11:17:00|108.1|108.06|108.06|108.02|108.1|108.06|108.06|108|29272
1632136630000|2021-09-20 11:17:10|||||||||1800
1632136640000|2021-09-20 11:17:20|108.08|108.04|108.1|108.06|108.12|108.08|108.08|108.04|3039
1632136650000|2021-09-20 11:17:30|108.08|108.04|108.1|108.04|108.1|108.06|108.08|108.04|15849
1632136680000|2021-09-20 11:18:00|108.08|108|108.06|108.04|108.08|108.04|108.04|108|6163
1632136690000|2021-09-20 11:18:10||108||108.02||108.02||108|26
1632136710000|2021-09-20 11:18:30|108.08|108.04|108.08|108.04|108.14|108.1|108.08|108.04|12462
1632136720000|2021-09-20 11:18:40|108.12|108.06|108.12|108.08|108.12|108.08|108.12|108.06|625
1632136750000|2021-09-20 11:19:10|108.1|108.06|108.1|108.04|108.1|108.06|108.08|108.02|12167
1632136790000|2021-09-20 11:19:50|||||||||8664
1632136850000|2021-09-20 11:20:50|108.12|108.06|108.12|108.08|108.12|108.08|108.1|108.06|680
1632136860000|2021-09-20 11:21:00|108.1|108.06|108.06|108.02|108.1|108.06|108.04|108.02|8898
1632136870000|2021-09-20 11:21:10|108.04|108|108.06|108|108.06|108|108.02|107.98|6451
1632136880000|2021-09-20 11:21:20|108.08|108.02|108.12|108.04|108.12|108.08|108.08|108.02|5000
1632136890000|2021-09-20 11:21:30|108.1|108.06|108.12|108.06|108.12|108.06|108.1|108.06|0
1632136910000|2021-09-20 11:21:50|108.1|108.08|108.1|108.06|108.12|108.1|108.1|108.06|1500
1632136920000|2021-09-20 11:22:00|108.12|108.08|108.12|108.08|108.12|108.08|108.12|108.08|0
1632136950000|2021-09-20 11:22:30||108.1||108.1||108.1||108.06|0
1632136970000|2021-09-20 11:22:50|108.14|108.08|108.04|107.98|108.14|108.1|108.04|107.98|27301
1632137040000|2021-09-20 11:24:00|108.02|107.96|107.92|107.86|108.02|107.96|107.9|107.86|10777
1632137050000|2021-09-20 11:24:10||107.88||107.86||107.88||107.86|0
1632137080000|2021-09-20 11:24:40|107.96|107.88|107.94|107.88|107.96|107.92|107.94|107.88|742
1632137110000|2021-09-20 11:25:10|107.96|107.9|107.96|107.92|107.96|107.92|107.94|107.9|0
1632137120000|2021-09-20 11:25:20|107.94|107.9|107.96|107.9|107.96|107.9|107.92|107.86|1950
1632137140000|2021-09-20 11:25:40|||||||||4400
1632137150000|2021-09-20 11:25:50|||||||||10000
1632137160000|2021-09-20 11:26:00||107.92||107.92||107.92||107.92|7
1632137170000|2021-09-20 11:26:10|107.98|107.94|107.96|107.92|108.04|108|107.96|107.9|10905
1632137180000|2021-09-20 11:26:20||107.94||107.9||107.94||107.9|431
1632137190000|2021-09-20 11:26:30|107.94|107.88|107.92|107.86|107.94|107.88|107.92|107.86|0
1632137200000|2021-09-20 11:26:40|107.9|107.84|107.88|107.82|107.9|107.84|107.88|107.8|3400
1632137210000|2021-09-20 11:26:50|107.86|107.8|107.86|107.8|107.86|107.8|107.86|107.8|0
1632137220000|2021-09-20 11:27:00||107.82||107.8||107.82||107.8|0
1632137230000|2021-09-20 11:27:10|||||||||464
1632137240000|2021-09-20 11:27:20|107.88|107.82|107.86|107.82|107.88|107.82|107.86|107.8|50
1632137300000|2021-09-20 11:28:20|107.84|107.8|107.8|107.76|107.86|107.82|107.8|107.76|13244
1632137310000|2021-09-20 11:28:30|107.84||107.8||107.84||107.8||0
1632137320000|2021-09-20 11:28:40|107.82||107.82||107.82||107.82||1
1632137330000|2021-09-20 11:28:50|107.84|107.78|107.9|107.82|107.9|107.82|107.84|107.78|2329
1632137340000|2021-09-20 11:29:00||107.84||107.84||107.84||107.84|0
1632137370000|2021-09-20 11:29:30|||||||||4633
1632137390000|2021-09-20 11:29:50||107.86||107.86||107.86||107.84|926
1632137400000|2021-09-20 11:30:00|107.88|107.88|107.9|107.84|107.9|107.88|107.88|107.82|3618
1632137410000|2021-09-20 11:30:10|107.88|107.82|107.74|107.68|107.88|107.82|107.74|107.68|58135
1632137420000|2021-09-20 11:30:20|107.72|107.66|107.7|107.62|107.74|107.66|107.7|107.62|0
1632137430000|2021-09-20 11:30:30|107.68|107.6|107.6|107.54|107.68|107.6|107.58|107.52|15441
1632137440000|2021-09-20 11:30:40|107.58|107.52|107.58|107.5|107.6|107.56|107.58|107.5|1500
1632137450000|2021-09-20 11:30:50|107.56|107.48|107.52|107.46|107.56|107.48|107.52|107.46|62334
1632137460000|2021-09-20 11:31:00|107.5|107.44|107.54|107.48|107.56|107.52|107.5|107.44|9420
1632137470000|2021-09-20 11:31:10|107.56|107.5|107.54|107.5|107.56|107.52|107.54|107.48|2060
1632137480000|2021-09-20 11:31:20|107.56|107.52|107.54|107.5|107.56|107.52|107.54|107.5|4051
1632137490000|2021-09-20 11:31:30|107.56|107.52|107.64|107.58|107.64|107.62|107.56|107.52|13264
1632137500000|2021-09-20 11:31:40||107.6||107.58||107.6||107.58|452
1632137510000|2021-09-20 11:31:50|107.62|107.6|107.64|107.6|107.64|107.6|107.62|107.6|61
1632137530000|2021-09-20 11:32:10|107.62|107.56|107.6|107.56|107.64|107.6|107.6|107.54|15736
1632137540000|2021-09-20 11:32:20|107.58|107.52|107.5|107.44|107.58|107.52|107.5|107.44|8777
1632137550000|2021-09-20 11:32:30|107.52||107.48||107.52||107.48||0
1632137560000|2021-09-20 11:32:40|107.46|107.42|107.48|107.4|107.5|107.46|107.44|107.4|6209
1632137570000|2021-09-20 11:32:50|107.5|107.42|107.52|107.46|107.52|107.48|107.48|107.42|1905
1632137580000|2021-09-20 11:33:00|||||||||78
1632137600000|2021-09-20 11:33:20|||||||||836
1632137610000|2021-09-20 11:33:30|107.5|107.44|107.48|107.44|107.52|107.46|107.48|107.44|38
1632137620000|2021-09-20 11:33:40|107.5|107.42|107.48|107.42|107.5|107.42|107.48|107.42|0
1632137630000|2021-09-20 11:33:50|107.46|107.4|107.44|107.4|107.48|107.42|107.44|107.4|11118
1632137640000|2021-09-20 11:34:00|107.42|107.38|107.42|107.36|107.42|107.38|107.34|107.28|11427
1632137650000|2021-09-20 11:34:10|||||||||1024
1632137660000|2021-09-20 11:34:20|107.46|107.38|107.46|107.42|107.46|107.44|107.46|107.38|2144
1632137670000|2021-09-20 11:34:30|107.5|107.44|107.52|107.46|107.52|107.46|107.5|107.44|553
1632137680000|2021-09-20 11:34:40|107.5|107.42|107.58|107.5|107.58|107.5|107.48|107.42|4844
1632137690000|2021-09-20 11:34:50|107.6|107.52|107.52|107.46|107.6|107.54|107.52|107.46|4579
1632137700000|2021-09-20 11:35:00|107.54||107.54||107.54||107.52||0
1632137710000|2021-09-20 11:35:10|107.52|107.48|107.52|107.48|107.52|107.48|107.52|107.48|0
1632137740000|2021-09-20 11:35:40|107.56|107.5|107.58|107.5|107.58|107.54|107.52|107.48|4298
1632137750000|2021-09-20 11:35:50|||||||||37353
1632137760000|2021-09-20 11:36:00||107.52||107.54||107.54||107.52|0
1632137780000|2021-09-20 11:36:20|107.56|107.52|107.58|107.54|107.58|107.54|107.54|107.5|9674
1632137790000|2021-09-20 11:36:30|107.56|107.52|107.56|107.54|107.56|107.54|107.56|107.5|1451
1632137800000|2021-09-20 11:36:40|107.54|107.5|107.5|107.42|107.54|107.5|107.48|107.42|1827
1632137810000|2021-09-20 11:36:50|107.48||107.5||107.5||107.48||0
1632137820000|2021-09-20 11:37:00|107.52|107.46|107.52|107.46|107.52|107.46|107.52|107.46|7435
1632137830000|2021-09-20 11:37:10|107.54|107.48|107.58|107.52|107.58|107.52|107.54|107.48|0
1632137840000|2021-09-20 11:37:20|107.6|107.54|107.6|107.56|107.6|107.56|107.58|107.52|2123
1632137860000|2021-09-20 11:37:40|107.62|107.58|107.64|107.56|107.64|107.6|107.62|107.56|14556
1632137870000|2021-09-20 11:37:50||107.58||107.58||107.58||107.56|1400
1632137880000|2021-09-20 11:38:00|107.62|107.56|107.62|107.56|107.62|107.58|107.62|107.56|919
1632137890000|2021-09-20 11:38:10|107.64|107.58|107.66|107.6|107.66|107.62|107.62|107.58|10055
1632137900000|2021-09-20 11:38:20|107.68|107.62|107.68|107.62|107.7|107.66|107.66|107.62|17038
1632137910000|2021-09-20 11:38:30|107.66|107.6|107.62|107.56|107.66|107.6|107.62|107.56|661
1632137930000|2021-09-20 11:38:50|107.64||107.62||107.64||107.62||30
1632137940000|2021-09-20 11:39:00|107.64|107.58|107.66|107.6|107.66|107.6|107.6|107.58|145
1632137950000|2021-09-20 11:39:10|107.68||107.66||107.68||107.66||1
1632137960000|2021-09-20 11:39:20|107.68|107.62|107.72|107.68|107.72|107.68|107.66|107.62|925
1632137970000|2021-09-20 11:39:30|107.7|107.64|107.68|107.6|107.7|107.64|107.66|107.6|2297
1632137990000|2021-09-20 11:39:50|107.7||107.68||107.7||107.68||300
1632138000000|2021-09-20 11:40:00|107.7|107.64|107.74|107.66|107.76|107.72|107.7|107.64|13044
1632138010000|2021-09-20 11:40:10|107.72|107.7|107.74|107.7|107.76|107.7|107.7|107.7|0
1632138020000|2021-09-20 11:40:20|107.76|107.66|107.74|107.66|107.76|107.66|107.72|107.66|2090
1632138050000|2021-09-20 11:40:50|107.76|107.68|107.74|107.68|107.76|107.68|107.74|107.66|1000
1632138060000|2021-09-20 11:41:00|107.76|107.7|107.74|107.66|107.82|107.74|107.72|107.66|11093
1632138070000|2021-09-20 11:41:10|107.72||107.72||107.72||107.72||0
1632138080000|2021-09-20 11:41:20|107.7|107.64|107.72|107.66|107.72|107.68|107.68|107.62|107172
1632138090000|2021-09-20 11:41:30|107.7|107.64|107.7|107.64|107.72|107.68|107.66|107.6|26409
1632138100000|2021-09-20 11:41:40|107.72||107.72||107.72||107.7||500
1632138110000|2021-09-20 11:41:50|107.7||107.68||107.72||107.66||50
1632138120000|2021-09-20 11:42:00|107.66|107.6|107.68|107.62|107.7|107.64|107.64|107.6|10997
1632138130000|2021-09-20 11:42:10|||||||||443
1632138140000|2021-09-20 11:42:20|107.7|107.64|107.68|107.62|107.7|107.64|107.68|107.62|5534
1632138150000|2021-09-20 11:42:30|107.7|107.64|107.72|107.66|107.72|107.68|107.7|107.64|3579
1632138160000|2021-09-20 11:42:40|107.7||107.72||107.72||107.7||0
1632138180000|2021-09-20 11:43:00|107.74|107.68|107.76|107.7|107.76|107.74|107.74|107.68|4062
1632138190000|2021-09-20 11:43:10|107.74|107.68|107.74|107.68|107.76|107.7|107.74|107.68|0
1632138210000|2021-09-20 11:43:30|107.76|107.7|107.76|107.72|107.76|107.72|107.76|107.7|200
1632138220000|2021-09-20 11:43:40|107.78|107.74|107.8|107.72|107.8|107.74|107.78|107.72|1774
1632138230000|2021-09-20 11:43:50|107.84|107.74|107.84|107.78|107.84|107.8|107.84|107.74|4127
1632138240000|2021-09-20 11:44:00|107.82|107.8|107.82|107.76|107.82|107.8|107.82|107.74|3500
1632138250000|2021-09-20 11:44:10|107.8|107.74|107.78|107.7|107.8|107.74|107.76|107.7|6207
1632138260000|2021-09-20 11:44:20|107.76||107.78||107.78||107.74||0
1632138270000|2021-09-20 11:44:30|107.76|107.72|107.76|107.7|107.76|107.72|107.76|107.7|0
1632138280000|2021-09-20 11:44:40|107.74|107.68|107.74|107.68|107.74|107.68|107.74|107.68|0
1632138290000|2021-09-20 11:44:50|107.72|107.66|107.74|107.68|107.74|107.68|107.68|107.64|6826
1632138300000|2021-09-20 11:45:00|107.76|107.7|107.72|107.68|107.76|107.7|107.72|107.68|1414
1632138310000|2021-09-20 11:45:10|107.7|107.66|107.72|107.66|107.74|107.66|107.68|107.64|2025
1632138320000|2021-09-20 11:45:20|107.74|107.68|107.74|107.7|107.76|107.7|107.74|107.68|2441
1632138330000|2021-09-20 11:45:30|107.76|107.72|107.82|107.76|107.82|107.76|107.76|107.7|1517
1632138360000|2021-09-20 11:46:00||107.78||107.78||107.78||107.78|420
1632138370000|2021-09-20 11:46:10|||||||||74
1632138380000|2021-09-20 11:46:20|107.8|107.76|107.76|107.7|107.8|107.76|107.76|107.7|17522
1632138400000|2021-09-20 11:46:40|107.8|107.72|107.8|107.74|107.82|107.76|107.76|107.72|1888
1632138410000|2021-09-20 11:46:50|107.82|107.76|107.86|107.8|107.88|107.8|107.82|107.76|1765
1632138420000|2021-09-20 11:47:00|107.88|107.82|107.86|107.82|107.9|107.82|107.86|107.82|0
1632138440000|2021-09-20 11:47:20|107.88|107.84|107.92|107.86|107.92|107.9|107.88|107.84|204320
1632138450000|2021-09-20 11:47:30|107.9|107.84|107.9|107.82|107.9|107.84|107.9|107.82|5000
1632138460000|2021-09-20 11:47:40|107.88|107.84|107.92|107.84|107.94|107.88|107.88|107.82|202770
1632138500000|2021-09-20 11:48:20|107.9|107.82|107.92|107.84|107.92|107.84|107.86|107.82|3555
1632138520000|2021-09-20 11:48:40|||||||||4333
1632138540000|2021-09-20 11:49:00||107.88||107.88||107.88||107.88|0
1632138550000|2021-09-20 11:49:10|107.9|107.84|107.88|107.86|107.9|107.86|107.88|107.84|4901
1632138560000|2021-09-20 11:49:20|107.9|107.88|107.92|107.86|107.92|107.88|107.88|107.86|2832
1632138570000|2021-09-20 11:49:30|107.9|107.84|107.9|107.84|107.9|107.86|107.88|107.84|271
1632138580000|2021-09-20 11:49:40|107.92|107.82|107.9|107.84|107.92|107.86|107.9|107.82|0
1632138590000|2021-09-20 11:49:50|107.92|107.86|107.96|107.9|107.96|107.9|107.92|107.86|5981
1632138600000|2021-09-20 11:50:00|107.94|107.88|107.9|107.82|107.94|107.88|107.86|107.82|4126
1632138610000|2021-09-20 11:50:10|107.88|107.84|107.86|107.8|107.88|107.84|107.86|107.8|0
1632138630000|2021-09-20 11:50:30|107.84|107.78|107.84|107.78|107.84|107.8|107.82|107.78|0
1632138640000|2021-09-20 11:50:40|107.86|107.8|107.96|107.88|107.98|107.9|107.86|107.8|7843
1632138660000|2021-09-20 11:51:00|107.98|107.9|107.96|107.88|107.98|107.94|107.94|107.88|12140
1632138670000|2021-09-20 11:51:10||107.9||107.9||107.9||107.9|2788
1632138680000|2021-09-20 11:51:20|107.94|107.88|107.94|107.88|107.94|107.88|107.92|107.86|1042
1632138690000|2021-09-20 11:51:30|107.92|107.86|107.92|107.88|107.92|107.88|107.92|107.86|0
1632138700000|2021-09-20 11:51:40|107.9|107.86|107.88|107.82|107.9|107.88|107.88|107.82|17208
1632138710000|2021-09-20 11:51:50|107.86|107.84|107.94|107.88|107.98|107.9|107.86|107.82|6634
1632138720000|2021-09-20 11:52:00|107.96|107.86|107.98|107.9|107.98|107.92|107.96|107.86|0
1632138730000|2021-09-20 11:52:10|107.96|107.92|107.96|107.9|107.98|107.92|107.94|107.9|0
1632138740000|2021-09-20 11:52:20|107.94|107.88|107.9|107.84|107.94|107.88|107.9|107.84|8211
1632138750000|2021-09-20 11:52:30|107.86||107.86||107.86||107.86||0
1632138770000|2021-09-20 11:52:50|107.9|107.8|107.82|107.78|107.9|107.84|107.82|107.78|1598
1632138780000|2021-09-20 11:53:00|107.8|107.8|107.86|107.82|107.86|107.82|107.8|107.8|1
1632138810000|2021-09-20 11:53:30|107.88|107.84|107.94|107.88|107.94|107.88|107.88|107.84|6658
1632138820000|2021-09-20 11:53:40|107.92|107.86|107.94|107.88|107.94|107.88|107.88|107.82|6871
1632138830000|2021-09-20 11:53:50|107.92|107.86|107.98|107.92|107.98|107.92|107.92|107.86|680
1632138840000|2021-09-20 11:54:00|107.96|107.9|107.94|107.88|107.96|107.9|107.92|107.86|1323
1632138850000|2021-09-20 11:54:10||107.86||107.84||107.86||107.84|0
1632138860000|2021-09-20 11:54:20|107.92|107.82|107.88|107.82|107.92|107.82|107.88|107.82|0
1632138870000|2021-09-20 11:54:30|107.86|107.8|107.86|107.8|107.86|107.8|107.86|107.8|0
1632138880000|2021-09-20 11:54:40|107.84|107.78|107.84|107.82|107.9|107.84|107.84|107.78|3226
1632138890000|2021-09-20 11:54:50|107.82|107.78|107.82|107.78|107.82|107.78|107.82|107.78|534
1632138900000|2021-09-20 11:55:00|107.84|107.8|107.92|107.86|107.94|107.9|107.84|107.8|3982
1632138910000|2021-09-20 11:55:10|107.94|107.88|107.94|107.86|107.94|107.88|107.9|107.84|1483
1632138930000|2021-09-20 11:55:30|107.92|107.84|107.9|107.82|107.92|107.84|107.9|107.82|0
1632138940000|2021-09-20 11:55:40|107.88|107.8|107.86|107.8|107.88|107.8|107.86|107.8|0
1632138960000|2021-09-20 11:56:00|107.84|107.78|107.86|107.8|107.86|107.8|107.84|107.78|22
1632138970000|2021-09-20 11:56:10|107.88|107.82|107.88|107.82|107.9|107.84|107.88|107.82|2000
1632138980000|2021-09-20 11:56:20||107.84||107.84||107.84||107.84|0
1632138990000|2021-09-20 11:56:30|107.9|107.86|107.9|107.84|107.94|107.9|107.9|107.82|4686
1632139000000|2021-09-20 11:56:40|107.88|107.82|107.88|107.82|107.88|107.84|107.88|107.82|0
1632139020000|2021-09-20 11:57:00|107.9|107.84|107.94|107.86|107.94|107.88|107.9|107.84|1381
1632139030000|2021-09-20 11:57:10||107.88||107.88||107.88||107.88|22
1632139040000|2021-09-20 11:57:20|107.96|107.9|107.98|107.9|107.98|107.9|107.94|107.9|7
1632139050000|2021-09-20 11:57:30|107.96||107.94||107.96||107.94||0
1632139080000|2021-09-20 11:58:00||107.92||107.92||107.92||107.92|0
1632139090000|2021-09-20 11:58:10|107.98|107.94|107.98|107.94|107.98|107.94|107.96|107.92|7761
1632139100000|2021-09-20 11:58:20|108|107.96|108.06|107.98|108.08|108.02|108|107.96|14538
1632139120000|2021-09-20 11:58:40|108.08|108|108.08|108.04|108.08|108.04|108.06|108|2000
1632139140000|2021-09-20 11:59:00|108.12|108.06|108.1|108.04|108.14|108.06|108.08|108.04|11329
1632139150000|2021-09-20 11:59:10|108.08|108.02|108|107.92|108.08|108.02|107.98|107.92|7655
1632139170000|2021-09-20 11:59:30|107.98|107.9|107.98|107.92|107.98|107.94|107.96|107.9|12821
1632139180000|2021-09-20 11:59:40|107.96|107.9|108|107.94|108.02|107.96|107.96|107.9|6405
1632139190000|2021-09-20 11:59:50||107.92||107.92||107.92||107.92|3200
1632139200000|2021-09-20 12:00:00|107.98||108||108||107.98||150
1632139210000|2021-09-20 12:00:10|107.98||108||108||107.98||500
1632139220000|2021-09-20 12:00:20|107.98||107.98||108||107.98||0
1632139230000|2021-09-20 12:00:30|108|107.94|107.98|107.94|108.02|107.98|107.98|107.92|4832
1632139240000|2021-09-20 12:00:40|107.96|107.92|107.96|107.88|107.96|107.92|107.94|107.88|6900
1632139250000|2021-09-20 12:00:50||107.9||107.88||107.9||107.88|0
1632139260000|2021-09-20 12:01:00|107.98|107.9|107.96|107.92|107.98|107.92|107.96|107.9|0
1632139270000|2021-09-20 12:01:10|107.98|107.9|107.86|107.8|107.98|107.9|107.84|107.78|6668
1632139280000|2021-09-20 12:01:20|107.88|107.82|107.9|107.84|107.9|107.84|107.88|107.82|62638
1632139290000|2021-09-20 12:01:30|107.92|107.92|107.92|107.84|107.94|107.92|107.92|107.84|50500
1632139300000|2021-09-20 12:01:40|107.9||107.92||107.92||107.9||0
1632139310000|2021-09-20 12:01:50|107.9||107.92||107.92||107.9||0
1632139320000|2021-09-20 12:02:00|107.9||107.9||107.92||107.9||0
1632139330000|2021-09-20 12:02:10|||||||||20000
1632139340000|2021-09-20 12:02:20|107.92|107.86|107.94|107.9|107.96|107.9|107.92|107.86|4037
1632139350000|2021-09-20 12:02:30|107.92|107.88|107.94|107.88|107.94|107.88|107.92|107.86|10615
1632139370000|2021-09-20 12:02:50|107.96|107.9|108|107.96|108|107.96|107.96|107.9|2968
1632139380000|2021-09-20 12:03:00|108.02|107.98|108.02|107.98|108.06|108|108.02|107.98|3760
1632139390000|2021-09-20 12:03:10|108.04|108|108.06|108|108.06|108|108.04|107.98|700
1632139400000|2021-09-20 12:03:20||108.02||108.02||108.02||108.02|2000
1632139410000|2021-09-20 12:03:30|108.08|108.04|108.14|108.1|108.14|108.1|108.08|108.04|4789
1632139420000|2021-09-20 12:03:40|108.12|108.08|108.1|108.04|108.12|108.08|108.1|108.04|4428
1632139430000|2021-09-20 12:03:50|108.08|108.02|108.12|108.08|108.12|108.08|108.08|108.02|777
1632139440000|2021-09-20 12:04:00|108.14|108.1|108.18|108.1|108.2|108.14|108.14|108.1|11410
1632139450000|2021-09-20 12:04:10|108.16||108.18||108.18||108.14||180
1632139460000|2021-09-20 12:04:20|108.16|108.12|108.16|108.1|108.16|108.12|108.14|108.1|100
1632139470000|2021-09-20 12:04:30|108.14|108.12|108.16|108.1|108.16|108.12|108.14|108.1|0
1632139480000|2021-09-20 12:04:40|108.14||108.16||108.16||108.14||1080
1632139500000|2021-09-20 12:05:00|108.14|108.12|108.22|108.16|108.22|108.16|108.14|108.12|1747
1632139520000|2021-09-20 12:05:20|108.2|108.14|108.18|108.12|108.22|108.16|108.14|108.08|9019
1632139530000|2021-09-20 12:05:30|108.16|108.1|108.14|108.08|108.16|108.1|108.12|108.06|22080
1632139540000|2021-09-20 12:05:40|108.12|108.06|108.16|108.12|108.16|108.12|108.12|108.06|757
1632139550000|2021-09-20 12:05:50|108.2|108.1|108.18|108.12|108.22|108.16|108.18|108.1|7638
1632139560000|2021-09-20 12:06:00|108.2|108.14|108.22|108.16|108.22|108.16|108.2|108.14|20000
1632139580000|2021-09-20 12:06:20||108.18||108.18||108.18||108.18|0
1632139590000|2021-09-20 12:06:30|108.2|108.16|108.22|108.16|108.22|108.16|108.18|108.14|10431
1632139600000|2021-09-20 12:06:40|108.2|108.18|108.2|108.14|108.2|108.18|108.18|108.12|3582
1632139610000|2021-09-20 12:06:50|108.18|108.12|108.14|108.08|108.18|108.12|108.14|108.06|837
1632139620000|2021-09-20 12:07:00|108.16|108.1|108.22|108.16|108.22|108.16|108.16|108.1|1241
1632139630000|2021-09-20 12:07:10|108.24|108.18|108.24|108.2|108.24|108.2|108.24|108.18|421
1632139640000|2021-09-20 12:07:20|108.26|108.22|108.28|108.22|108.3|108.22|108.26|108.22|1658
1632139650000|2021-09-20 12:07:30|108.3|108.2|108.24|108.16|108.3|108.2|108.22|108.14|10037
1632139660000|2021-09-20 12:07:40|108.22|108.12|108.18|108.12|108.22|108.12|108.18|108.12|1700
1632139670000|2021-09-20 12:07:50|108.22|108.16|108.2|108.16|108.24|108.18|108.2|108.16|5051
1632139680000|2021-09-20 12:08:00|108.18|108.12|108.18|108.12|108.22|108.12|108.18|108.12|5829
1632139690000|2021-09-20 12:08:10|108.16|108.1|108.14|108.08|108.18|108.12|108.14|108.08|0
1632139700000|2021-09-20 12:08:20|108.12|108.1|108.06|107.96|108.18|108.14|108.06|107.96|10886
1632139710000|2021-09-20 12:08:30|108.04||108.02||108.04||108.02||0
1632139720000|2021-09-20 12:08:40|108||108.02||108.04||107.98||9896
1632139730000|2021-09-20 12:08:50|108|107.94|107.98|107.92|108|107.94|107.94|107.88|4837
1632139740000|2021-09-20 12:09:00|107.96|107.9|107.94|107.88|107.96|107.9|107.92|107.86|4181
1632139750000|2021-09-20 12:09:10|107.92|107.86|107.94|107.88|107.94|107.88|107.92|107.86|0
1632139760000|2021-09-20 12:09:20||107.86||107.88||107.88||107.86|0
1632139770000|2021-09-20 12:09:30|107.92|107.86|107.88|107.82|107.92|107.86|107.88|107.82|12516
1632139780000|2021-09-20 12:09:40|107.9|107.84|107.92|107.84|107.92|107.84|107.9|107.84|2000
1632139800000|2021-09-20 12:10:00|107.9|107.86|107.86|107.78|107.9|107.86|107.84|107.76|6614
1632139810000|2021-09-20 12:10:10|107.88|107.76|107.82|107.74|107.88|107.78|107.82|107.72|2757
1632139820000|2021-09-20 12:10:20|107.8|107.72|107.76|107.7|107.8|107.72|107.74|107.7|0
1632139830000|2021-09-20 12:10:30|107.78|107.72|107.72|107.66|107.78|107.72|107.72|107.66|300
1632139840000|2021-09-20 12:10:40|107.7|107.62|107.72|107.64|107.72|107.64|107.7|107.62|0
1632139850000|2021-09-20 12:10:50|107.7||107.7||107.7||107.7||0
1632139860000|2021-09-20 12:11:00|107.72|107.66|107.76|107.68|107.76|107.72|107.72|107.66|2710
1632139870000|2021-09-20 12:11:10|107.74|107.7|107.74|107.64|107.74|107.72|107.72|107.64|15784
1632139880000|2021-09-20 12:11:20|107.76|107.66|107.76|107.68|107.76|107.68|107.74|107.66|0
1632139890000|2021-09-20 12:11:30|||||||||750
1632139900000|2021-09-20 12:11:40|107.78|107.7|107.76|107.68|107.8|107.74|107.76|107.68|2037
1632139910000|2021-09-20 12:11:50|107.78|107.7|107.8|107.72|107.8|107.72|107.76|107.7|11838
1632139920000|2021-09-20 12:12:00|107.78|107.74|107.82|107.74|107.82|107.74|107.76|107.7|5500
1632139930000|2021-09-20 12:12:10|107.76|107.76|107.82|107.76|107.82|107.76|107.76|107.74|1165
1632139940000|2021-09-20 12:12:20|107.86|107.78|107.94|107.86|107.94|107.88|107.86|107.78|5925
1632139950000|2021-09-20 12:12:30|107.92|107.88|107.94|107.9|107.94|107.9|107.92|107.88|2406
1632139960000|2021-09-20 12:12:40|107.98|107.92|107.96|107.9|107.98|107.92|107.96|107.9|1216
1632139970000|2021-09-20 12:12:50|108|107.94|107.98|107.94|108.02|107.94|107.96|107.92|6770
1632139980000|2021-09-20 12:13:00|107.96|107.92|107.98|107.92|107.98|107.94|107.96|107.92|9933
1632139990000|2021-09-20 12:13:10|108|107.94|108.02|107.94|108.02|107.94|107.98|107.92|855
1632140010000|2021-09-20 12:13:30|||||||||19200
1632140020000|2021-09-20 12:13:40|108.04|107.96|108.06|108.02|108.08|108.02|108.04|107.96|0
1632140030000|2021-09-20 12:13:50|108.04|108|107.98|107.92|108.04|108|107.98|107.92|6203
1632140040000|2021-09-20 12:14:00|108|107.94|108|107.92|108.06|107.98|108|107.92|1609
1632140050000|2021-09-20 12:14:10|107.98|107.94|107.98|107.9|107.98|107.94|107.94|107.86|2234
1632140060000|2021-09-20 12:14:20|108||107.98||108||107.98||0
1632140070000|2021-09-20 12:14:30|108|107.92|107.98|107.9|108.04|107.96|107.98|107.9|7530
1632140080000|2021-09-20 12:14:40|108|107.92|107.98|107.9|108.02|107.94|107.98|107.9|50
1632140090000|2021-09-20 12:14:50|108|107.92|108.06|107.98|108.06|108|107.98|107.92|1161
1632140100000|2021-09-20 12:15:00|108.04||108.04||108.04||108.02||6
1632140110000|2021-09-20 12:15:10|108.06||108.04||108.06||108.04||0
1632140120000|2021-09-20 12:15:20|108.02|107.96|108.08|108.02|108.08|108.06|108|107.96|12846
1632140130000|2021-09-20 12:15:30|108.1|108.06|108.16|108.08|108.18|108.1|108.1|108.06|4479
1632140140000|2021-09-20 12:15:40||108.1||108.1||108.1||108.08|0
1632140150000|2021-09-20 12:15:50|108.14||108.14||108.14||108.14||0
1632140160000|2021-09-20 12:16:00|108.16||108.16||108.16||108.16||0
1632140170000|2021-09-20 12:16:10|108.14|108.08|108.1|108.06|108.14|108.08|108.1|108.06|6225
1632140180000|2021-09-20 12:16:20|108.08|108.02|108.08|108.02|108.08|108.02|108.08|108.02|3217
1632140200000|2021-09-20 12:16:40|||||||||414
1632140210000|2021-09-20 12:16:50|108.06|108|108.06|108.02|108.08|108.02|108.06|108|109
1632140220000|2021-09-20 12:17:00|108.08|108.04|108.18|108.12|108.2|108.14|108.08|108.02|12938
1632140230000|2021-09-20 12:17:10|108.16||108.16||108.16||108.16||0
1632140240000|2021-09-20 12:17:20|108.14|108.1|108.16|108.08|108.16|108.1|108.14|108.08|5930
1632140250000|2021-09-20 12:17:30|108.14||108.16||108.16||108.14||0
1632140260000|2021-09-20 12:17:40|||||||||27132
1632140270000|2021-09-20 12:17:50|108.14|108.1|108.14|108.08|108.14|108.12|108.14|108.08|0
1632140280000|2021-09-20 12:18:00|108.16||108.14||108.16||108.14||0
1632140300000|2021-09-20 12:18:20|108.12|108.06|108.08|108.04|108.12|108.08|108.08|108.04|50505
1632140310000|2021-09-20 12:18:30|108.06|108.02|108.06|108.02|108.08|108.04|108.04|108|15458
1632140320000|2021-09-20 12:18:40|108.04|107.98|108.06|107.98|108.06|108.02|108.04|107.98|3388
1632140330000|2021-09-20 12:18:50|108.04||108.04||108.04||108.04||0
1632140340000|2021-09-20 12:19:00|108.06|108|108.1|108.06|108.1|108.08|108.06|108|4491
1632140350000|2021-09-20 12:19:10|108.08|108.02|108.08|108.06|108.08|108.06|108.06|108.02|27514
1632140360000|2021-09-20 12:19:20|108.06|108.02|108.04|107.98|108.08|108.02|108.02|107.96|9558
1632140370000|2021-09-20 12:19:30|108.06|108|108.06|108|108.06|108|108.06|108|0
1632140410000|2021-09-20 12:20:10|||||||||1594
1632140420000|2021-09-20 12:20:20|||||||||1374
1632140440000|2021-09-20 12:20:40|108.04|107.98|108|107.92|108.04|107.98|107.94|107.88|17956
1632140450000|2021-09-20 12:20:50|107.98|107.94|107.98|107.92|107.98|107.94|107.98|107.92|0
1632140460000|2021-09-20 12:21:00|108|107.94|108.02|107.96|108.02|107.96|107.96|107.9|6274
1632140470000|2021-09-20 12:21:10|108.04|107.98|108.02|107.96|108.06|108.02|108.02|107.94|12264
1632140480000|2021-09-20 12:21:20|108.04|107.94|108.02|107.94|108.04|107.98|108.02|107.94|0
1632140490000|2021-09-20 12:21:30|||||||||1915
1632140500000|2021-09-20 12:21:40|108|107.92|107.98|107.92|108|107.92|107.96|107.9|652
1632140510000|2021-09-20 12:21:50|107.96|107.9|107.88|107.82|107.96|107.9|107.86|107.8|4417
1632140520000|2021-09-20 12:22:00|107.9|107.84|107.94|107.86|107.94|107.88|107.88|107.84|140
1632140530000|2021-09-20 12:22:10|107.92||107.92||107.94||107.92||0
1632140540000|2021-09-20 12:22:20|107.9|107.84|107.9|107.84|107.9|107.84|107.9|107.84|0
1632140550000|2021-09-20 12:22:30|107.92|107.86|107.88|107.82|107.92|107.86|107.86|107.8|2000
1632140560000|2021-09-20 12:22:40|107.86|107.8|107.86|107.8|107.88|107.82|107.86|107.8|1500
1632140570000|2021-09-20 12:22:50|107.84|107.78|107.82|107.76|107.84|107.82|107.8|107.76|10976
1632140580000|2021-09-20 12:23:00|107.8|107.74|107.82|107.74|107.84|107.76|107.8|107.74|0
1632140590000|2021-09-20 12:23:10|107.8||107.8||107.82||107.8||0
1632140600000|2021-09-20 12:23:20|107.78||107.78||107.78||107.78||1
1632140620000|2021-09-20 12:23:40|107.8||107.78||107.8||107.78||0
1632140630000|2021-09-20 12:23:50|107.82|107.76|107.8|107.78|107.84|107.78|107.8|107.76|140
1632140640000|2021-09-20 12:24:00|107.82|107.8|107.9|107.82|107.9|107.84|107.82|107.78|4230
1632140650000|2021-09-20 12:24:10||107.84||107.84||107.86||107.82|13822
1632140670000|2021-09-20 12:24:30|107.88|107.82|107.84|107.78|107.88|107.82|107.84|107.78|500
1632140680000|2021-09-20 12:24:40|107.82||107.82||107.82||107.82||0
1632140690000|2021-09-20 12:24:50|107.8|107.76|107.8|107.74|107.82|107.76|107.8|107.72|2002
1632140700000|2021-09-20 12:25:00|||||||||6500
1632140710000|2021-09-20 12:25:10|107.82|107.76|107.86|107.82|107.88|107.82|107.82|107.76|8989
1632140720000|2021-09-20 12:25:20|107.84|107.8|107.86|107.82|107.86|107.82|107.84|107.78|1480
1632140730000|2021-09-20 12:25:30|||||||||15758
1632140740000|2021-09-20 12:25:40|107.84|107.78|107.82|107.76|107.84|107.82|107.8|107.74|7130
1632140750000|2021-09-20 12:25:50|107.8|107.74|107.82|107.74|107.82|107.74|107.8|107.74|0
1632140760000|2021-09-20 12:26:00|107.8|107.76|107.82|107.78|107.82|107.78|107.8|107.76|46339
1632140780000|2021-09-20 12:26:20||107.74||107.78||107.78||107.74|0
1632140790000|2021-09-20 12:26:30|107.84|107.8|107.86|107.8|107.86|107.8|107.84|107.8|404
1632140810000|2021-09-20 12:26:50|107.84|107.82|107.86|107.82|107.86|107.82|107.84|107.8|914
1632140820000|2021-09-20 12:27:00|107.88|107.84|107.98|107.9|107.98|107.9|107.88|107.84|4973
1632140830000|2021-09-20 12:27:10|108||108||108||108||0
1632140840000|2021-09-20 12:27:20|108.02|107.92|108.06|108|108.08|108|108.02|107.92|0
1632140850000|2021-09-20 12:27:30|108.08|108.02|108.08|108.04|108.08|108.04|108.08|108.02|0
1632140860000|2021-09-20 12:27:40|108.1|108.06|107.96|107.9|108.1|108.06|107.96|107.9|7669
1632140870000|2021-09-20 12:27:50|107.94|107.88|107.96|107.9|107.98|107.92|107.94|107.86|0
1632140880000|2021-09-20 12:28:00|107.94|107.88|107.94|107.86|107.96|107.88|107.94|107.86|911
1632140890000|2021-09-20 12:28:10||107.84||107.86||107.86||107.84|136
1632140900000|2021-09-20 12:28:20|107.92|107.84|107.9|107.82|107.92|107.84|107.9|107.82|0
1632140910000|2021-09-20 12:28:30||107.84||107.84||107.84||107.82|0
1632140920000|2021-09-20 12:28:40|107.92|107.86|107.96|107.9|107.96|107.9|107.9|107.86|2702
1632140930000|2021-09-20 12:28:50|107.98|107.92|108.02|107.98|108.04|107.98|107.98|107.92|5285
1632140950000|2021-09-20 12:29:10|108.04|108|108.08|108|108.08|108.02|108.04|108|9800
1632141000000|2021-09-20 12:30:00|108.06|108.04|108.04|108|108.06|108.04|107.98|107.92|24477
1632141010000|2021-09-20 12:30:10|108.06|108.02|108.06|108|108.08|108.04|108.06|108|5377
1632141030000|2021-09-20 12:30:30|108.08|108.02|108.06|108|108.08|108.02|108.06|108|3
1632141040000|2021-09-20 12:30:40|||||||||43256
1632141050000|2021-09-20 12:30:50|108.08|108.08|108.08|108.02|108.1|108.08|108.06|108|43383
1632141060000|2021-09-20 12:31:00|108.1|108.04|108.08|108.04|108.1|108.04|108.04|108|21553
1632141070000|2021-09-20 12:31:10|108.1|108.06|108.1|108.06|108.1|108.08|108.04|108.02|72999
1632141080000|2021-09-20 12:31:20|108.08|108.08|108.08|108.04|108.08|108.08|108.06|108.04|4535
1632141090000|2021-09-20 12:31:30|108.06|108.02|108.06|108.02|108.08|108.04|108.06|108.02|3702
1632141120000|2021-09-20 12:32:00|108.04|108|108.06|108|108.06|108|108.02|107.98|4408
1632141130000|2021-09-20 12:32:10|108.08|108.02|108.08|108.04|108.08|108.06|108.08|108.02|4451
1632141140000|2021-09-20 12:32:20|108.06||108.08||108.08||108.06||0
1632141150000|2021-09-20 12:32:30|108.06|108.02|108.02|107.96|108.08|108.04|108.02|107.96|8329
1632141160000|2021-09-20 12:32:40|108|107.94|107.98|107.92|108|107.94|107.98|107.92|0
1632141170000|2021-09-20 12:32:50|107.96|107.94|107.98|107.92|107.98|107.94|107.96|107.9|4597
1632141180000|2021-09-20 12:33:00|107.96|107.9|108.02|107.98|108.02|107.98|107.96|107.9|2033
1632141190000|2021-09-20 12:33:10|108.04|108|108.08|108.04|108.08|108.04|108.04|108|3957
1632141200000|2021-09-20 12:33:20|108.1|108.06|108.14|108.1|108.14|108.1|108.1|108.06|3774
1632141210000|2021-09-20 12:33:30|||||||||437
1632141220000|2021-09-20 12:33:40|108.16|108.12|108.16|108.12|108.16|108.14|108.16|108.12|2975
1632141230000|2021-09-20 12:33:50|108.18|108.14|108.2|108.16|108.22|108.16|108.18|108.14|4824
1632141240000|2021-09-20 12:34:00|108.22|108.14|108.18|108.14|108.22|108.18|108.14|108.08|17061
1632141250000|2021-09-20 12:34:10|108.16|108.12|108.14|108.1|108.16|108.12|108.14|108.1|3
1632141260000|2021-09-20 12:34:20|108.16|108.12|108.18|108.14|108.2|108.16|108.16|108.12|1232
1632141270000|2021-09-20 12:34:30|108.2|108.16|108.22|108.18|108.22|108.18|108.2|108.16|1297
1632141280000|2021-09-20 12:34:40|108.2|108.16|108.2|108.14|108.2|108.16|108.18|108.14|2925
1632141290000|2021-09-20 12:34:50||108.16||108.16||108.16||108.14|0
1632141300000|2021-09-20 12:35:00|108.22|108.18|108.22|108.18|108.22|108.2|108.22|108.18|0
1632141310000|2021-09-20 12:35:10|108.26|108.2|108.28|108.24|108.28|108.24|108.24|108.2|2664
1632141320000|2021-09-20 12:35:20|108.3||108.3||108.3||108.3||0
1632141330000|2021-09-20 12:35:30|108.28||108.28||108.28||108.28||0
1632141350000|2021-09-20 12:35:50|108.26|108.26|108.28|108.22|108.32|108.28|108.26|108.22|6534
1632141360000|2021-09-20 12:36:00|108.3|108.24|108.28|108.24|108.3|108.24|108.28|108.24|1500
1632141400000|2021-09-20 12:36:40|108.3|108.26|108.36|108.32|108.36|108.34|108.3|108.24|7210
1632141410000|2021-09-20 12:36:50|108.34|108.3|108.3|108.28|108.34|108.3|108.3|108.28|7202
1632141420000|2021-09-20 12:37:00|108.28|108.26|108.3|108.24|108.3|108.26|108.28|108.22|4450
1632141430000|2021-09-20 12:37:10|||||||||2447
1632141440000|2021-09-20 12:37:20|108.32|108.26|108.34|108.28|108.34|108.28|108.32|108.26|1226
1632141470000|2021-09-20 12:37:50|108.32|108.26|108.36|108.32|108.4|108.36|108.28|108.26|11227
1632141480000|2021-09-20 12:38:00|108.38|108.34|108.46|108.44|108.48|108.44|108.38|108.34|2351
1632141490000|2021-09-20 12:38:10|108.48|108.46|108.5|108.46|108.5|108.46|108.48|108.44|6081
1632141500000|2021-09-20 12:38:20|108.48|108.44|108.48|108.42|108.48|108.44|108.42|108.36|14728
1632141510000|2021-09-20 12:38:30|108.46|108.4|108.46|108.4|108.46|108.4|108.46|108.4|0
1632141520000|2021-09-20 12:38:40|108.48|108.42|108.48|108.44|108.5|108.44|108.48|108.42|600
1632141530000|2021-09-20 12:38:50|108.5|108.42|108.48|108.44|108.5|108.44|108.48|108.42|70
1632141540000|2021-09-20 12:39:00|108.46|108.46|108.52|108.5|108.52|108.5|108.46|108.44|4816
1632141550000|2021-09-20 12:39:10|108.54|108.52|108.58|108.56|108.58|108.56|108.54|108.5|10551
1632141560000|2021-09-20 12:39:20|108.6||108.6||108.6||108.6||1142
1632141580000|2021-09-20 12:39:40|||||||||1828
1632141590000|2021-09-20 12:39:50|108.58|108.54|108.56|108.5|108.58|108.54|108.54|108.5|4761
1632141600000|2021-09-20 12:40:00|108.54|108.46|108.52|108.46|108.56|108.46|108.52|108.46|5344
1632141610000|2021-09-20 12:40:10|108.5|108.5|108.6|108.54|108.6|108.58|108.5|108.46|13184
1632141620000|2021-09-20 12:40:20|||||||||116
1632141630000|2021-09-20 12:40:30|108.58|108.52|108.58|108.54|108.58|108.54|108.56|108.5|14102
1632141640000|2021-09-20 12:40:40|108.6|108.56|108.64|108.58|108.64|108.58|108.6|108.56|5462
1632141660000|2021-09-20 12:41:00|108.62||108.62||108.62||108.62||160
1632141670000|2021-09-20 12:41:10|108.64|108.6|108.66|108.62|108.66|108.62|108.64|108.6|1647
1632141690000|2021-09-20 12:41:30|108.68|108.64|108.72|108.66|108.72|108.68|108.68|108.64|818
1632141700000|2021-09-20 12:41:40|108.74|108.68|108.8|108.74|108.82|108.74|108.74|108.68|2039
1632141710000|2021-09-20 12:41:50|||||||||300
1632141730000|2021-09-20 12:42:10|108.82||108.82||108.82||108.82||0
1632141740000|2021-09-20 12:42:20|108.8|108.7|108.78|108.7|108.8|108.7|108.72|108.66|18827
1632141750000|2021-09-20 12:42:30|108.76|108.66|108.74|108.66|108.78|108.66|108.74|108.66|30
1632141760000|2021-09-20 12:42:40|108.72|108.64|108.7|108.62|108.72|108.64|108.7|108.6|18802
1632141770000|2021-09-20 12:42:50||108.64||108.64||108.64||108.64|1963
1632141780000|2021-09-20 12:43:00|108.72|108.66|108.78|108.74|108.8|108.76|108.72|108.64|10897
1632141790000|2021-09-20 12:43:10|108.76|108.7|108.7|108.64|108.76|108.7|108.7|108.64|16596
1632141800000|2021-09-20 12:43:20|108.74|108.66|108.72|108.7|108.76|108.72|108.72|108.66|994
1632141810000|2021-09-20 12:43:30|108.76|108.72|108.82|108.76|108.82|108.76|108.76|108.72|790
1632141820000|2021-09-20 12:43:40|108.84|108.78|108.76|108.7|108.84|108.78|108.74|108.68|13177
1632141830000|2021-09-20 12:43:50|108.78||108.76||108.78||108.76||0
1632141840000|2021-09-20 12:44:00|108.78|108.72|108.82|108.78|108.84|108.78|108.76|108.72|2769
1632141850000|2021-09-20 12:44:10|108.8|108.74|108.76|108.68|108.8|108.74|108.76|108.68|2695
1632141870000|2021-09-20 12:44:30|108.74|108.64|108.6|108.56|108.74|108.68|108.58|108.56|29756
1632141880000|2021-09-20 12:44:40|108.64|108.58|108.64|108.58|108.68|108.62|108.62|108.54|1783
1632141900000|2021-09-20 12:45:00|108.68|108.6|108.7|108.62|108.7|108.64|108.68|108.6|3066
1632141910000|2021-09-20 12:45:10|108.72|108.64|108.7|108.66|108.74|108.68|108.7|108.64|9042
1632141920000|2021-09-20 12:45:20|108.74|108.7|108.7|108.66|108.76|108.7|108.7|108.66|3643
1632141930000|2021-09-20 12:45:30|108.72|108.68|108.8|108.74|108.8|108.74|108.7|108.66|7003
1632141940000|2021-09-20 12:45:40|108.78|108.72|108.78|108.72|108.8|108.72|108.76|108.72|10906
1632141950000|2021-09-20 12:45:50|108.76|108.7|108.76|108.72|108.76|108.72|108.74|108.7|13800
1632141960000|2021-09-20 12:46:00|108.78|108.74|108.84|108.82|108.84|108.82|108.78|108.74|1637
1632141970000|2021-09-20 12:46:10|108.88|108.78|108.92|108.88|108.92|108.88|108.84|108.78|13871
1632141980000|2021-09-20 12:46:20|108.94|108.86|108.9|108.86|108.94|108.88|108.88|108.84|4
1632141990000|2021-09-20 12:46:30|108.92|108.88|108.92|108.88|108.94|108.88|108.92|108.88|230
1632142010000|2021-09-20 12:46:50|108.94||108.94||108.94||108.94||0
1632142020000|2021-09-20 12:47:00|108.96|108.9|109.04|108.98|109.06|108.98|108.94|108.88|8071
1632142030000|2021-09-20 12:47:10|109.08||109.06||109.08||109.06||88
1632142050000|2021-09-20 12:47:30|109.1|109|109.08|109|109.1|109|109.08|108.98|0
1632142060000|2021-09-20 12:47:40|109.06||109.06||109.06||109.06||0
1632142070000|2021-09-20 12:47:50|109.04|109.02|109.06|109.02|109.06|109.02|109.04|109.02|0
1632142080000|2021-09-20 12:48:00|109.08|109.04|109.1|109.06|109.12|109.08|109.08|109.02|8066
1632142090000|2021-09-20 12:48:10|109.08|109.04|109.08|109.02|109.08|109.04|109.02|108.98|10802
1632142100000|2021-09-20 12:48:20|109.1|109.04|109.14|109.08|109.14|109.08|109.1|109.04|0
1632142110000|2021-09-20 12:48:30|109.12|109.04|109.1|109.04|109.12|109.04|109.1|109.04|2176
1632142120000|2021-09-20 12:48:40|109.12|109.06|109.1|109.06|109.14|109.06|109.1|109.06|2000
1632142130000|2021-09-20 12:48:50|109.08|109.08|109.12|109.06|109.14|109.1|109.08|109.06|1500
1632142140000|2021-09-20 12:49:00|109.14|109.04|109.02|108.98|109.14|109.06|109.02|108.98|18672
1632142150000|2021-09-20 12:49:10|109|108.94|109.06|109|109.1|109.02|109|108.94|9797
1632142170000|2021-09-20 12:49:30|109.04|108.98|108.98|108.94|109.04|108.98|108.98|108.94|9040
1632142180000|2021-09-20 12:49:40|108.96|108.9|108.96|108.88|108.98|108.9|108.96|108.88|5400
1632142190000|2021-09-20 12:49:50|108.98|108.9|108.96|108.9|108.98|108.92|108.96|108.88|0
1632142200000|2021-09-20 12:50:00|108.98||108.98||108.98||108.96||2294
1632142210000|2021-09-20 12:50:10|108.96|108.88|108.92|108.88|108.98|108.9|108.9|108.86|49132
1632142220000|2021-09-20 12:50:20||108.86||108.86||108.88||108.86|0
1632142230000|2021-09-20 12:50:30||108.88||108.88||108.88||108.88|2281
1632142240000|2021-09-20 12:50:40|108.96|108.9|109.02|108.96|109.02|108.96|108.96|108.9|2557
1632142250000|2021-09-20 12:50:50||108.94||108.96||108.96||108.94|20065
1632142260000|2021-09-20 12:51:00|109.04|108.98|109.14|109.08|109.14|109.08|109.04|108.98|2612
1632142270000|2021-09-20 12:51:10|109.12|109.06|109.16|109.08|109.18|109.1|109.1|109.04|5771
1632142280000|2021-09-20 12:51:20|109.18|109.1|109.28|109.2|109.3|109.2|109.18|109.1|6080
1632142290000|2021-09-20 12:51:30|109.26|109.16|109.24|109.14|109.26|109.16|109.2|109.12|812
1632142300000|2021-09-20 12:51:40|109.22|109.16|109.22|109.16|109.22|109.16|109.2|109.14|0
1632142320000|2021-09-20 12:52:00|109.2|109.14|109.08|109|109.2|109.14|108.96|108.9|49446
1632142330000|2021-09-20 12:52:10|109.1|109.02|109.12|109.06|109.12|109.06|109.1|109.02|2917
1632142340000|2021-09-20 12:52:20|109.1|109.02|109.08|109.02|109.1|109.02|109.06|109|10002
1632142350000|2021-09-20 12:52:30|||||||||6834
1632142360000|2021-09-20 12:52:40|109.12|109.04|109.16|109.08|109.16|109.12|109.12|109.04|5383
1632142370000|2021-09-20 12:52:50||109.1||109.1||109.1||109.1|0
1632142380000|2021-09-20 12:53:00|109.14|109.08|109.2|109.12|109.2|109.12|109.1|109.08|64861
1632142400000|2021-09-20 12:53:20|109.18|109.14|109.18|109.14|109.18|109.14|109.16|109.12|2000
1632142410000|2021-09-20 12:53:30|109.2|109.16|109.24|109.18|109.24|109.18|109.2|109.16|1355
1632142430000|2021-09-20 12:53:50|109.22|109.16|109.24|109.18|109.24|109.18|109.16|109.12|11124
1632142440000|2021-09-20 12:54:00|109.22|109.16|109.08|109.02|109.22|109.18|109.06|109|67934
1632142450000|2021-09-20 12:54:10|109.1|109.04|109.14|109.08|109.14|109.08|109.1|109.04|7608
1632142460000|2021-09-20 12:54:20|||||||||2500
1632142480000|2021-09-20 12:54:40|109.12|109.06|109.14|109.12|109.14|109.12|109.1|109.06|4547
1632142490000|2021-09-20 12:54:50|109.18|109.14|109.18|109.12|109.18|109.14|109.14|109.12|3815
1632142500000|2021-09-20 12:55:00|||||||||9109
1632142510000|2021-09-20 12:55:10|109.16|109.1|109.12|109.06|109.18|109.12|109.12|109.04|20388
1632142520000|2021-09-20 12:55:20|109.14|109.08|109.14|109.08|109.18|109.1|109.14|109.06|2702
1632142530000|2021-09-20 12:55:30|109.16|109.06|109.16|109.1|109.16|109.1|109.14|109.06|2000
1632142540000|2021-09-20 12:55:40|109.14|109.08|109.1|109.06|109.14|109.08|109.1|109.06|3414
1632142550000|2021-09-20 12:55:50|109.08|109.04|109.04|109|109.08|109.04|109.02|108.96|16596
1632142560000|2021-09-20 12:56:00|109.08|109.02|109.04|109|109.08|109.04|109.04|109|10177
1632142570000|2021-09-20 12:56:10|109.06|109.02|109.14|109.08|109.14|109.08|109.06|109|4476
1632142580000|2021-09-20 12:56:20|109.12|109.1|109.12|109.1|109.12|109.1|109.12|109.1|8761
1632142590000|2021-09-20 12:56:30|109.1|109.08|109.12|109.06|109.12|109.08|109.1|109.02|2000
1632142600000|2021-09-20 12:56:40|109.1|109.04|109.1|109.02|109.1|109.04|109.1|109.02|99
1632142610000|2021-09-20 12:56:50|||||||||400
1632142620000|2021-09-20 12:57:00|109.08|109|109.1|109.06|109.12|109.06|109.02|108.96|2622
1632142630000|2021-09-20 12:57:10|109.08|109.02|109.06|109.02|109.1|109.06|109.06|109.02|2610
1632142640000|2021-09-20 12:57:20|109.1|109.04|109.1|109.02|109.16|109.1|109.08|109.02|8865
1632142660000|2021-09-20 12:57:40|109.12|109.04|109.18|109.12|109.18|109.12|109.12|109.04|2163
1632142670000|2021-09-20 12:57:50|109.16|109.1|109.16|109.1|109.16|109.1|109.16|109.1|0
1632142680000|2021-09-20 12:58:00|109.14|109.08|109.14|109.1|109.16|109.1|109.08|109.02|10031
1632142690000|2021-09-20 12:58:10|109.16|109.08|109.18|109.12|109.18|109.16|109.16|109.08|6826
1632142700000|2021-09-20 12:58:20|109.22|109.14|109.28|109.2|109.3|109.22|109.22|109.14|5791
1632142710000|2021-09-20 12:58:30|109.26|109.18|109.24|109.18|109.28|109.2|109.24|109.18|0
1632142720000|2021-09-20 12:58:40|109.22|109.16|109.2|109.12|109.22|109.18|109.16|109.1|4624
1632142730000|2021-09-20 12:58:50|109.18|109.14|109.18|109.12|109.18|109.14|109.16|109.1|1543
1632142740000|2021-09-20 12:59:00|109.16|109.1|109.18|109.12|109.18|109.12|109.14|109.1|2291
1632142750000|2021-09-20 12:59:10|109.16|109.1|109.16|109.1|109.18|109.12|109.14|109.1|4930
1632142760000|2021-09-20 12:59:20|109.18|109.08|109.12|109.06|109.18|109.1|109.1|109.06|5097
1632142780000|2021-09-20 12:59:40|109.14|109.08|109.16|109.12|109.2|109.14|109.12|109.08|14573
1632142790000|2021-09-20 12:59:50||109.14||109.12||109.14||109.12|0
1632142800000|2021-09-20 13:00:00|109.2|109.14|109.24|109.16|109.24|109.18|109.2|109.14|8
1632142810000|2021-09-20 13:00:10|109.22|109.14|109.12|109.04|109.22|109.14|109.06|109.02|20257
1632142820000|2021-09-20 13:00:20|109.14|109.06|109.12|109.06|109.16|109.1|109.12|109.06|0
1632142830000|2021-09-20 13:00:30|109.14|109.08|109.2|109.12|109.2|109.12|109.14|109.08|0
1632142840000|2021-09-20 13:00:40|109.18|109.1|109.14|109.08|109.18|109.1|109.14|109.08|170
1632142850000|2021-09-20 13:00:50|109.16|109.04|109.12|109.04|109.16|109.04|109.1|109.04|2032
1632142860000|2021-09-20 13:01:00|109.14|109.06|109.16|109.12|109.2|109.12|109.12|109.06|7267
1632142880000|2021-09-20 13:01:20|109.14|109.08|109.14|109.1|109.16|109.1|109.1|109.04|11619
1632142890000|2021-09-20 13:01:30|109.12|109.08|109.1|109.04|109.12|109.1|109.1|109.04|2431
1632142920000|2021-09-20 13:02:00|109.12|109.06|109.1|109.06|109.12|109.1|109.06|109.04|6097
1632142930000|2021-09-20 13:02:10|109.12|109.08|109.1|109.04|109.14|109.08|109.08|109.04|4518
1632142940000|2021-09-20 13:02:20|109.08|109.02|109.1|109.04|109.1|109.04|109.04|109.02|18588
1632142950000|2021-09-20 13:02:30|109.12|109.06|109.06|109.02|109.12|109.1|109.06|109.02|12410
1632142960000|2021-09-20 13:02:40|109.04|109|108.98|108.92|109.04|109.02|108.98|108.92|13227
1632142970000|2021-09-20 13:02:50||108.9||108.9||108.92||108.9|0
1632142980000|2021-09-20 13:03:00|109|108.92|108.98|108.96|109|108.96|108.98|108.92|10
1632142990000|2021-09-20 13:03:10|||||||||459
1632143000000|2021-09-20 13:03:20|108.96|108.92|108.98|108.94|108.98|108.96|108.96|108.88|7370
1632143010000|2021-09-20 13:03:30|108.96|108.92|108.98|108.94|108.98|108.94|108.96|108.92|0
1632143020000|2021-09-20 13:03:40|109|108.96|109.04|109|109.04|109|109|108.96|9168
1632143040000|2021-09-20 13:04:00|109.06|109.02|109|108.94|109.06|109.02|109|108.92|5579
1632143050000|2021-09-20 13:04:10||108.92||108.92||108.92||108.92|37
1632143060000|2021-09-20 13:04:20||108.94||108.96||108.96||108.94|0
1632143070000|2021-09-20 13:04:30|109.02|108.98|109|108.96|109.02|108.98|109|108.96|2628
1632143080000|2021-09-20 13:04:40|109.02|108.98|109.06|109|109.08|109.02|109.02|108.98|2577
1632143090000|2021-09-20 13:04:50|109.04|108.98|109.14|109.08|109.14|109.08|109.04|108.96|98474
1632143100000|2021-09-20 13:05:00|109.12|109.06|109.14|109.08|109.14|109.08|109.06|109|11760
1632143110000|2021-09-20 13:05:10|109.16|109.1|109.18|109.12|109.18|109.14|109.14|109.08|16072
1632143120000|2021-09-20 13:05:20|109.2|109.14|109.22|109.14|109.24|109.16|109.2|109.14|19383
1632143130000|2021-09-20 13:05:30|109.24|109.16|109.38|109.3|109.38|109.32|109.24|109.16|12953
1632143140000|2021-09-20 13:05:40|109.36|109.28|109.26|109.2|109.36|109.28|109.24|109.18|7236
1632143150000|2021-09-20 13:05:50|109.28|109.22|109.26|109.22|109.3|109.22|109.22|109.2|71895
1632143160000|2021-09-20 13:06:00|109.28|109.24|109.34|109.22|109.34|109.26|109.24|109.2|14347
1632143170000|2021-09-20 13:06:10|109.2|109.2|109.42|109.36|109.46|109.38|109.2|109.18|64287
1632143180000|2021-09-20 13:06:20|109.4|109.38|109.42|109.36|109.44|109.38|109.4|109.36|3422
1632143190000|2021-09-20 13:06:30|109.44|109.38|109.5|109.44|109.5|109.44|109.44|109.36|3
1632143200000|2021-09-20 13:06:40|109.48|109.46|109.5|109.46|109.5|109.46|109.48|109.44|200
1632143210000|2021-09-20 13:06:50|109.52|109.48|109.76|109.7|109.78|109.7|109.52|109.48|39128
1632143220000|2021-09-20 13:07:00|109.78|109.72|109.76|109.72|109.78|109.72|109.74|109.7|11267
1632143230000|2021-09-20 13:07:10|109.74|109.7|109.8|109.72|109.82|109.72|109.66|109.62|19861
1632143240000|2021-09-20 13:07:20|109.78|109.74|109.94|109.88|109.96|109.88|109.78|109.74|13821
1632143250000|2021-09-20 13:07:30|109.98||109.96||109.98||109.94||0
1632143260000|2021-09-20 13:07:40|109.98|109.9|110.1|110|110.1|110|109.96|109.9|12546
1632143270000|2021-09-20 13:07:50|110.08|110.02|110.08|110.02|110.08|110.02|110|109.92|8439
1632143280000|2021-09-20 13:08:00|110.06|110|110.1|110.04|110.12|110.04|109.98|109.92|20115
1632143290000|2021-09-20 13:08:10|110.12|110.06|110.14|110.1|110.14|110.12|110.12|110.06|5305
1632143300000|2021-09-20 13:08:20|110.12|110.08|110.1|110.04|110.14|110.08|110.06|110|60165
1632143310000|2021-09-20 13:08:30|110.14|110.06|110.14|110.08|110.14|110.1|110.1|110.04|57825
1632143320000|2021-09-20 13:08:40|110.18|110.1|110.28|110.2|110.3|110.2|110.16|110.08|19349
1632143330000|2021-09-20 13:08:50|110.26|110.18|110.2|110.16|110.26|110.18|110.2|110.14|9198
1632143340000|2021-09-20 13:09:00|110.18|110.14|110.26|110.2|110.26|110.22|110.08|110.02|99158
1632143350000|2021-09-20 13:09:10|110.24|110.18|110.42|110.36|110.58|110.52|110.22|110.14|314998
1632143360000|2021-09-20 13:09:20|110.44|110.38|110.52|110.5|110.56|110.5|110.44|110.36|28610
1632143370000|2021-09-20 13:09:30|110.56|110.46|110.6|110.56|110.6|110.56|110.56|110.46|5796
1632143380000|2021-09-20 13:09:40|110.62|110.58|111.04|111|111.04|111|110.62|110.58|107809
1632143390000|2021-09-20 13:09:50|111.02|110.98|111.04|111.02|111.12|111.06|111.02|110.98|89176
1632143400000|2021-09-20 13:10:00|111.02|111|111.02|111|111.02|111|111.02|110.98|47054
1632143410000|2021-09-20 13:10:10|111.04|110.98|111.02|111|111.06|111.02|111.02|110.98|36096
1632143420000|2021-09-20 13:10:20|111|110.98|110.72|110.68|111|111|110.72|110.68|69788
1632143430000|2021-09-20 13:10:30|110.7|110.66|110.6|110.58|110.7|110.66|110.6|110.56|30735
1632143440000|2021-09-20 13:10:40|110.58|110.56|110.46|110.38|110.62|110.56|110.38|110.34|89993
1632143450000|2021-09-20 13:10:50|110.44|110.36|110.44|110.38|110.46|110.38|110.42|110.36|7720
1632143460000|2021-09-20 13:11:00|110.46|110.4|110.64|110.56|110.7|110.62|110.46|110.4|127678
1632143470000|2021-09-20 13:11:10|110.66|110.58|110.56|110.5|110.68|110.6|110.56|110.5|20505
1632143480000|2021-09-20 13:11:20|110.48|110.48|110.68|110.6|110.68|110.6|110.48|110.42|113279
1632143490000|2021-09-20 13:11:30|110.7|110.62|111.08|111|111.14|111|110.7|110.62|73189
1632143500000|2021-09-20 13:11:40|111.04|110.96|111.02|110.96|111.16|111.1|110.96|110.88|91192
1632143510000|2021-09-20 13:11:50|111.04|110.98|111.06|111|111.1|111.04|111.04|110.96|18430
1632143520000|2021-09-20 13:12:00|111.04|110.98|111.14|111.04|111.14|111.04|110.96|110.94|82608
1632143530000|2021-09-20 13:12:10|111.12|111.06|112.1|111.98|112.78|112.4|111.12|111.06|448654
1632143540000|2021-09-20 13:12:20|112.08|111.96|112.14|112.02|112.2|112.1|111.98|111.9|51036
1632143550000|2021-09-20 13:12:30|112.12|111.98|112.02|111.96|112.12|112.02|112|111.9|34092
1632143560000|2021-09-20 13:12:40|112.08|111.98|112.04|111.96|112.08|111.98|111.98|111.96|12271
1632143570000|2021-09-20 13:12:50|112.08|111.98|112.22|112.16|112.28|112.16|111.98|111.96|41239
1632143580000|2021-09-20 13:13:00|112.2|112.18|111.86|111.72|112.2|112.18|111.86|111.72|50440
1632143590000|2021-09-20 13:13:10|111.84|111.68|112.46|112.32|112.46|112.32|111.74|111.64|119096
1632143600000|2021-09-20 13:13:20|112.44|112.3|112.54|112.48|112.66|112.52|112.38|112.3|56420
1632143610000|2021-09-20 13:13:30|112.64|112.5|112.82|112.7|112.9|112.74|112.6|112.46|94342
1632143620000|2021-09-20 13:13:40|112.8|112.68|112.76|112.7|112.82|112.72|112.7|112.64|27680
1632143630000|2021-09-20 13:13:50|112.78|112.72|112.86|112.74|112.88|112.74|112.78|112.72|18870
1632143640000|2021-09-20 13:14:00|112.9|112.76|112.86|112.8|112.9|112.8|112.84|112.72|5943
1632143660000|2021-09-20 13:14:20|112.84|112.78|112.84|112.72|112.86|112.78|112.58|112.42|64216
1632143670000|2021-09-20 13:14:30|112.8|112.68|113|112.92|113|112.92|112.76|112.64|51631
1632143680000|2021-09-20 13:14:40|113.08|112.94|113.18|113.04|113.26|113.08|112.84|112.72|120160
1632143690000|2021-09-20 13:14:50|113.16|113.06|113.36|113.24|113.36|113.24|113.12|113.02|54487
1632143700000|2021-09-20 13:15:00|113.34|113.2|113.36|113.26|113.4|113.26|113.22|113.06|50492
1632143710000|2021-09-20 13:15:10|113.4|113.28|113.5|113.36|113.52|113.36|113.3|113.18|69950
1632143720000|2021-09-20 13:15:20|113.46|113.38|113.48|113.38|113.54|113.38|113.44|113.36|13066
1632143730000|2021-09-20 13:15:30|113.56|113.4|113.58|113.46|113.6|113.46|113.56|113.38|9051
1632143740000|2021-09-20 13:15:40|113.6|113.48|113.6|113.5|113.66|113.58|113.58|113.46|42247
1632143750000|2021-09-20 13:15:50|113.58|113.48|113.64|113.54|113.66|113.54|113.58|113.48|10064
1632143760000|2021-09-20 13:16:00|113.62|113.52|113.28|113.12|113.62|113.54|113.16|113.06|88690
1632143770000|2021-09-20 13:16:10|113.26|113.1|113.2|113.06|113.26|113.12|113.12|113.06|20003
1632143780000|2021-09-20 13:16:20|113.18|113|112.92|112.84|113.18|113.02|112.92|112.76|24985
1632143790000|2021-09-20 13:16:30|112.94||112.92||112.96||112.9||92009
1632143800000|2021-09-20 13:16:40|112.94|112.76|112.8|112.66|112.96|112.76|112.8|112.66|8407
1632143810000|2021-09-20 13:16:50|112.82|112.68|113.2|113.06|113.2|113.06|112.78|112.68|88761
1632143820000|2021-09-20 13:17:00|113|113.08|112.92|112.82|113.16|113.08|112.84|112.82|209013
1632143830000|2021-09-20 13:17:10|||||||||8929
1632143840000|2021-09-20 13:17:20|112.98|112.84|113|112.86|113.06|112.92|112.96|112.84|19395
1632143850000|2021-09-20 13:17:30|112.98|112.88|113.02|112.92|113.04|112.92|112.96|112.88|31572
1632143860000|2021-09-20 13:17:40|113.04|112.94|113.32|113.22|113.34|113.22|113.04|112.94|110189
1632143870000|2021-09-20 13:17:50|113.34|113.24|113.68|113.56|113.72|113.56|113.34|113.24|135840
1632143880000|2021-09-20 13:18:00|113.7|113.58|113.74|113.7|113.8|113.72|113.66|113.58|96598
1632143890000|2021-09-20 13:18:10|113.78|113.72|113.72|113.64|113.8|113.74|113.64|113.54|42190
1632143900000|2021-09-20 13:18:20|113.7|113.66|113.8|113.68|113.8|113.68|113.7|113.66|19326
1632143910000|2021-09-20 13:18:30|||||||||20000
1632143920000|2021-09-20 13:18:40|113.82|113.7|113.9|113.8|113.94|113.8|113.82|113.7|16628
1632143930000|2021-09-20 13:18:50|113.88|113.78|114.18|114.12|114.18|114.12|113.86|113.7|89737
1632143940000|2021-09-20 13:19:00|114.16|114.06|114.2|114.12|114.2|114.12|114.14|114.06|37680
1632143950000|2021-09-20 13:19:10|114.22|114.2|114.58|114.5|114.64|114.5|114.22|114.08|165983
1632143960000|2021-09-20 13:19:20|114.62|114.52|114.68|114.58|114.68|114.58|114.62|114.52|35574
1632143970000|2021-09-20 13:19:30|114.66|114.56|114.52|114.44|114.66|114.56|114.52|114.44|48408
1632143980000|2021-09-20 13:19:40|114.54|114.46|114.6|114.48|114.62|114.48|114.5|114.44|30930
1632143990000|2021-09-20 13:19:50|114.58|114.5|114.56|114.5|114.6|114.5|114.56|114.5|8689
1632144000000|2021-09-20 13:20:00|114.58|114.52|114.86|114.76|114.9|114.76|114.58|114.52|136352
1632144010000|2021-09-20 13:20:10|114.84|114.78|114.84|114.76|114.88|114.8|114.82|114.7|48297
1632144020000|2021-09-20 13:20:20|114.82|114.72|114.92|114.86|115|114.94|114.8|114.7|112019
1632144030000|2021-09-20 13:20:30|114.9|114.84|115.04|115|115.08|115|114.9|114.84|250778
1632144040000|2021-09-20 13:20:40|115.1|115.02|115.7|115.6|115.7|115.64|115.1|115.02|205344
1632144050000|2021-09-20 13:20:50|115.72|115.62|115.9|115.8|115.9|115.8|115.72|115.6|59418
1632144060000|2021-09-20 13:21:00|115.96|115.82|115.84|115.68|115.98|115.84|115.62|115.48|147069
1632144070000|2021-09-20 13:21:10|115.82|115.7|115.98|115.8|116|115.8|115.68|115.54|117785
1632144080000|2021-09-20 13:21:20|116|115.84|115.98|115.92|116|115.98|115.82|115.64|121565
1632144090000|2021-09-20 13:21:30|116|115.9|116.26|116.1|116.32|116.12|115.96|115.9|247221
1632144100000|2021-09-20 13:21:40|116.24|116.08|116.34|116.28|116.46|116.3|116.22|116.08|87150
1632144110000|2021-09-20 13:21:50|116.38|116.26|116.5|116.42|116.5|116.42|116.32|116.24|141825
1632144120000|2021-09-20 13:22:00|116.48|116.4|116.2|116.14|116.56|116.46|116.14|116.1|423372
1632144130000|2021-09-20 13:22:10|116.18|116.16|115.4|115.32|116.32|116.18|115.4|115.32|148966
1632144140000|2021-09-20 13:22:20|115.28|115.3|115.68|115.58|115.98|115.8|115.28|115.24|326842
1632144150000|2021-09-20 13:22:30|115.64|115.56|115.48|115.38|115.64|115.58|115.42|115.3|53121
1632144160000|2021-09-20 13:22:40|115.5|115.4|115.66|115.5|115.66|115.5|115.5|115.4|13867
1632144170000|2021-09-20 13:22:50|115.64|115.52|115.64|115.52|115.66|115.52|115.64|115.52|43199
1632144180000|2021-09-20 13:23:00|115.66|115.54|115.96|115.82|116|115.82|115.66|115.54|80676
1632144190000|2021-09-20 13:23:10|115.9|115.84|116.1|115.98|116.14|115.98|115.9|115.84|139243
1632144200000|2021-09-20 13:23:20|115.96|115.96|116.08|115.98|116.1|115.98|115.96|115.92|21417
1632144210000|2021-09-20 13:23:30|116.1|116|116.34|116.2|116.36|116.2|116.1|116|3396
1632144220000|2021-09-20 13:23:40|116.38||116.34||116.38||116.34||7695
1632144230000|2021-09-20 13:23:50|116.32|116.18|115.88|115.74|116.32|116.18|115.88|115.72|26310
1632144240000|2021-09-20 13:24:00|115.92|115.76|116.02|115.92|116.08|115.92|115.88|115.76|107059
1632144250000|2021-09-20 13:24:10|116|115.86|115.86|115.76|116|115.92|115.8|115.7|8577
1632144260000|2021-09-20 13:24:20|115.84|115.7|115.8|115.76|115.86|115.76|115.76|115.7|99386
1632144270000|2021-09-20 13:24:30|115.74|115.7|115.72|115.56|115.8|115.74|115.38|115.32|99437
1632144280000|2021-09-20 13:24:40|115.82|115.54|115.76|115.64|115.82|115.66|115.68|115.48|43190
1632144290000|2021-09-20 13:24:50|115.8|115.66|115.92|115.78|115.94|115.82|115.8|115.66|11985
1632144300000|2021-09-20 13:25:00|115.8|115.8|116.12|116|116.14|116.02|115.8|115.7|66804
1632144310000|2021-09-20 13:25:10|116.1|115.92|115.74|115.64|116.1|115.96|115.68|115.54|40952
1632144320000|2021-09-20 13:25:20|115.76|115.56|115.7|115.6|115.88|115.7|115.6|115.46|93340
1632144330000|2021-09-20 13:25:30|115.68|115.62|115.8|115.66|115.8|115.66|115.68|115.6|28644
1632144340000|2021-09-20 13:25:40|115.82|115.68|115.96|115.86|116|115.86|115.82|115.68|140002
1632144350000|2021-09-20 13:25:50|115.94|115.84|115.96|115.82|115.98|115.84|115.84|115.68|274355
1632144360000|2021-09-20 13:26:00|115.94|115.74|115.9|115.78|115.96|115.86|115.76|115.6|87193
1632144370000|2021-09-20 13:26:10|115.92|115.72|115.92|115.86|115.92|115.86|115.76|115.6|18296
1632144380000|2021-09-20 13:26:20|115.84|115.78|115.94|115.78|116.26|116.2|115.84|115.68|225269
1632144390000|2021-09-20 13:26:30|115.92|115.88|116.18|116.02|116.2|116.04|115.78|115.76|73636
1632144400000|2021-09-20 13:26:40|116.16|116.1|115.94|115.86|116.16|116.1|115.94|115.82|74862
1632144410000|2021-09-20 13:26:50|115.92|115.88|116.08|115.98|116.1|115.98|115.92|115.88|41420
1632144420000|2021-09-20 13:27:00|116.06|116|116.06|115.98|116.22|116.06|116|115.88|31928
1632144430000|2021-09-20 13:27:10|116.04|115.96|116.02|115.94|116.04|115.96|115.92|115.82|16029
1632144440000|2021-09-20 13:27:20|116|115.92|115.78|115.66|116|115.92|115.78|115.64|19956
1632144450000|2021-09-20 13:27:30|115.8|115.68|115.82|115.72|115.98|115.84|115.76|115.64|71755
1632144460000|2021-09-20 13:27:40|115.8|115.7|115.6|115.5|115.84|115.7|115.5|115.42|28881
1632144470000|2021-09-20 13:27:50|115.58|115.52|115.68|115.58|115.7|115.58|115.58|115.5|13646
1632144480000|2021-09-20 13:28:00|115.66|115.6|115.74|115.66|115.8|115.66|115.64|115.6|31768
1632144490000|2021-09-20 13:28:10|115.72|115.64|115.6|115.48|115.72|115.64|115.52|115.4|58665
1632144500000|2021-09-20 13:28:20|115.58|115.46|115.52|115.48|115.6|115.52|115.48|115.44|167720
1632144510000|2021-09-20 13:28:30|115.6|115.46|115.62|115.5|115.66|115.6|115.5|115.46|82268
1632144520000|2021-09-20 13:28:40|115.6|115.58|115.2|115.1|115.6|115.58|115.2|115.08|29072
1632144530000|2021-09-20 13:28:50|115.18|115.08|115.18|115.08|115.28|115.16|115.06|114.98|106980
1632144540000|2021-09-20 13:29:00|115.2|115.1|115.28|115.18|115.3|115.18|115.2|115.1|26427
1632144550000|2021-09-20 13:29:10|115.26|115.16|115.3|115.22|115.38|115.26|115|114.96|159331
1632144560000|2021-09-20 13:29:20|115.34|115.24|115.48|115.38|115.5|115.38|115.3|115.22|47111
1632144570000|2021-09-20 13:29:30|115.5|115.4|115.66|115.58|115.7|115.64|115.48|115.36|212843
1632144580000|2021-09-20 13:29:40|115.64|115.6|115.68|115.62|115.78|115.66|115.62|115.58|51247
1632144590000|2021-09-20 13:29:50|115.74|115.64|115.88|115.82|115.94|115.84|115.68|115.64|73144
1632144600000|2021-09-20 13:30:00|115.86|115.8|115.68|115.6|115.9|115.82|115.52|115.42|139001
1632144610000|2021-09-20 13:30:10|115.66|115.58|115.64|115.58|115.82|115.74|115.62|115.56|199794
1632144620000|2021-09-20 13:30:20|115.66|115.5|115.9|115.82|115.92|115.82|115.6|115.5|109782
1632144630000|2021-09-20 13:30:30|115.94|115.84|116.14|116.1|116.16|116.1|115.88|115.8|110394
1632144640000|2021-09-20 13:30:40|116.12|116.12|116.08|116.04|116.2|116.16|116.08|116.04|124275
1632144650000|2021-09-20 13:30:50|116.12|116.02|115.76|115.72|116.12|116.02|115.76|115.7|89225
1632144660000|2021-09-20 13:31:00|115.78|115.74|116.26|116.18|116.36|116.26|115.76|115.72|219731
1632144670000|2021-09-20 13:31:10|116.24|116.16|116.26|116.18|116.26|116.18|116.12|116.08|56311
1632144680000|2021-09-20 13:31:20|116.24|116.16|116.4|116.34|116.5|116.38|116.16|116.02|225337
1632144690000|2021-09-20 13:31:30|116.44|116.36|116.32|116.22|116.5|116.4|116.3|116.22|144608
1632144700000|2021-09-20 13:31:40|116.22|116.18|116.1|116.04|116.32|116.22|116.08|115.98|52089
1632144710000|2021-09-20 13:31:50|116.08|116|116.22|116.18|116.28|116.22|116.02|115.96|126977
1632144720000|2021-09-20 13:32:00|116.26|116.2|116.22|116.1|116.32|116.28|116.2|116.08|72350
1632144730000|2021-09-20 13:32:10|116.2|116.08|116.18|116.1|116.24|116.22|116.08|116.02|114432
1632144740000|2021-09-20 13:32:20|116.16|116.12|116.16|116.06|116.24|116.16|116.04|115.96|90662
1632144750000|2021-09-20 13:32:30|116.18|116.08|116.08|115.98|116.18|116.1|115.94|115.88|22854
1632144760000|2021-09-20 13:32:40|116.06|115.96|116.24|116.18|116.32|116.26|116.04|115.96|270093
1632144770000|2021-09-20 13:32:50|116.28|116.2|116.26|116.16|116.4|116.32|116.14|116.04|119202
1632144780000|2021-09-20 13:33:00|116.3|116.18|116.12|116.02|116.38|116.28|116.08|115.92|51478
1632144790000|2021-09-20 13:33:10|116.16|116.04|116.06|115.98|116.16|116.1|116.04|115.92|18833
1632144800000|2021-09-20 13:33:20|116.04|115.96|116.04|115.92|116.1|116.02|115.98|115.86|20868
1632144810000|2021-09-20 13:33:30|116.02|115.94|115.98|115.9|116.02|115.96|115.84|115.74|33410
1632144820000|2021-09-20 13:33:40|116.04|115.92|115.84|115.74|116.1|115.96|115.82|115.72|34536
1632144830000|2021-09-20 13:33:50|115.86|115.76|115.76|115.68|115.88|115.78|115.72|115.64|16418
1632144840000|2021-09-20 13:34:00|115.74|115.66|115.6|115.58|115.76|115.7|115.6|115.52|47296
1632144850000|2021-09-20 13:34:10|115.58|115.54|115.52|115.46|115.6|115.58|115.4|115.32|91225
1632144860000|2021-09-20 13:34:20|115.54|115.48|115.38|115.3|115.62|115.54|115.38|115.3|140573
1632144870000|2021-09-20 13:34:30|115.36|115.28|115.26|115.22|115.36|115.28|115.24|115.2|38174
1632144880000|2021-09-20 13:34:40|115.24|115.16|115.1|115.02|115.24|115.18|115|114.88|56777
1632144890000|2021-09-20 13:34:50|115.08|115|115.36|115.26|115.4|115.26|115.08|115|38891
1632144900000|2021-09-20 13:35:00|115.38|115.28|115.22|115.12|115.42|115.36|115.18|115.06|55762
1632144910000|2021-09-20 13:35:10|115.2|115.1|115.18|115.08|115.2|115.1|115.06|114.98|45800
1632144920000|2021-09-20 13:35:20|115.14|115.1|115.3|115.24|115.46|115.3|115.12|115|103347
1632144930000|2021-09-20 13:35:30|115.28|115.22|115.18|115.12|115.28|115.24|115.18|115.12|47212
1632144940000|2021-09-20 13:35:40|115.12|115.1|114.88|114.82|115.14|115.1|114.88|114.76|83521
1632144950000|2021-09-20 13:35:50|114.86|114.8|114.96|114.9|115.02|114.92|114.82|114.76|29274
1632144960000|2021-09-20 13:36:00|114.94|114.92|114.76|114.7|114.96|114.92|114.7|114.62|98436
1632144970000|2021-09-20 13:36:10|114.74|114.66|114.6|114.54|114.84|114.76|114.5|114.44|57788
1632144980000|2021-09-20 13:36:20|114.58|114.56|114.56|114.46|114.68|114.56|114.4|114.36|128654
1632144990000|2021-09-20 13:36:30|114.54|114.48|114.6|114.52|114.6|114.52|114.4|114.34|68519
1632145000000|2021-09-20 13:36:40|114.58|114.5|114.64|114.54|114.66|114.58|114.52|114.48|61210
1632145010000|2021-09-20 13:36:50|114.66|114.56|114.84|114.74|114.94|114.76|114.66|114.56|31424
1632145020000|2021-09-20 13:37:00|114.86|114.76|114.68|114.6|114.96|114.86|114.68|114.58|35496
1632145030000|2021-09-20 13:37:10|114.66|114.58|114.54|114.5|114.66|114.58|114.54|114.46|40211
1632145040000|2021-09-20 13:37:20|114.56|114.52|114.62|114.54|114.72|114.64|114.56|114.52|66419
1632145050000|2021-09-20 13:37:30|114.6|114.52|114.32|114.26|114.64|114.56|114.2|114.18|65269
1632145060000|2021-09-20 13:37:40|114.36|114.28|114.52|114.44|114.66|114.56|114.36|114.28|81378
1632145070000|2021-09-20 13:37:50|114.5|114.46|114.74|114.66|114.82|114.66|114.48|114.46|21106
1632145080000|2021-09-20 13:38:00|114.76|114.68|114.84|114.74|114.9|114.8|114.68|114.6|60949
1632145090000|2021-09-20 13:38:10|114.86|114.76|115.18|115.06|115.2|115.06|114.8|114.72|82500
1632145100000|2021-09-20 13:38:20|115.16|115.02|115.18|115.08|115.18|115.12|115|114.98|100650
1632145110000|2021-09-20 13:38:30|115.2|115.1|115.26|115.18|115.44|115.34|115.2|115.1|119310
1632145120000|2021-09-20 13:38:40|115.3|115.2|115.4|115.34|115.42|115.34|115.3|115.2|15621
1632145130000|2021-09-20 13:38:50|115.44|115.36|115.66|115.56|115.66|115.58|115.44|115.36|51113
1632145140000|2021-09-20 13:39:00|115.64|115.58|115.4|115.36|115.64|115.58|115.38|115.3|37732
1632145150000|2021-09-20 13:39:10|115.3|115.32|115.38|115.34|115.44|115.36|115.3|115.24|53063
1632145160000|2021-09-20 13:39:20|115.44|115.36|115.44|115.4|115.44|115.4|115.44|115.36|25768
1632145170000|2021-09-20 13:39:30|115.48|115.42|115.64|115.58|115.66|115.6|115.48|115.42|33453
1632145180000|2021-09-20 13:39:40|||||||||36172
1632145190000|2021-09-20 13:39:50|115.62|115.56|115.64|115.56|115.64|115.56|115.44|115.4|56905
1632145200000|2021-09-20 13:40:00|115.62|115.58|115.68|115.62|115.74|115.7|115.54|115.52|60169
1632145210000|2021-09-20 13:40:10|115.72|115.64|115.82|115.78|115.86|115.82|115.66|115.48|198115
1632145220000|2021-09-20 13:40:20|115.8|115.76|115.76|115.7|115.8|115.76|115.72|115.6|56259
1632145230000|2021-09-20 13:40:30|115.78|115.72|115.88|115.8|115.94|115.86|115.78|115.72|39992
1632145240000|2021-09-20 13:40:40|115.9|115.82|115.88|115.84|116|115.94|115.84|115.8|71788
1632145250000|2021-09-20 13:40:50|115.92|115.86|115.88|115.82|115.94|115.86|115.82|115.78|39429
1632145260000|2021-09-20 13:41:00|115.92|115.84|115.9|115.84|116|115.92|115.84|115.8|99518
1632145270000|2021-09-20 13:41:10|115.88|115.82|115.94|115.88|115.98|115.9|115.86|115.68|88729
1632145280000|2021-09-20 13:41:20|115.96|115.9|116.24|116.16|116.4|116.34|115.94|115.9|304787
1632145290000|2021-09-20 13:41:30|116.22|116.18|116.08|116.02|116.44|116.4|116.08|116.02|151104
1632145300000|2021-09-20 13:41:40|116.1|116.04|116.3|116.24|116.36|116.3|116|115.98|103568
1632145310000|2021-09-20 13:41:50|116.28|116.22|116.32|116.2|116.32|116.22|116.18|116.08|76384
1632145320000|2021-09-20 13:42:00|116.28|116.22|116.48|116.36|116.5|116.42|116.28|116.22|88901
1632145330000|2021-09-20 13:42:10|116.46|116.38|116.3|116.26|116.5|116.42|116.16|116.06|194998
1632145340000|2021-09-20 13:42:20|116.32|116.28|116.18|116.14|116.34|116.28|116.16|116.12|50995
1632145350000|2021-09-20 13:42:30|116.16|116.12|116.24|116.18|116.28|116.22|116.14|116.06|98799
1632145360000|2021-09-20 13:42:40|116.22|116.16|116.2|116.16|116.28|116.2|116.18|116.14|31169
1632145370000|2021-09-20 13:42:50|116.18|116.14|116.26|116.18|116.26|116.18|116.14|116.1|44593
1632145380000|2021-09-20 13:43:00|116.24|116.2|116.28|116.22|116.36|116.28|116.2|116.2|85293
1632145390000|2021-09-20 13:43:10|116.3|116.24|116.34|116.28|116.36|116.28|116.3|116.24|21511
1632145400000|2021-09-20 13:43:20|116.36|116.3|116.42|116.4|116.44|116.4|116.34|116.28|44677
1632145410000|2021-09-20 13:43:30|116.44|116.42|116.44|116.38|116.5|116.44|116.42|116.38|20079
1632145420000|2021-09-20 13:43:40|116.42|116.4|116.36|116.32|116.46|116.4|116.36|116.24|28433
1632145430000|2021-09-20 13:43:50|116.38|116.34|116.4|116.34|116.44|116.34|116.38|116.34|27804
1632145440000|2021-09-20 13:44:00|116.42|116.36|116.38|116.32|116.46|116.36|116.34|116.3|75228
1632145450000|2021-09-20 13:44:10|116.34|116.3|116.3|116.22|116.38|116.32|116.28|116.22|107260
1632145460000|2021-09-20 13:44:20|116.28|116.2|116.14|116.12|116.36|116.3|116.14|116.08|53409
1632145470000|2021-09-20 13:44:30|116.16|116.1|116.18|116.1|116.2|116.14|116.14|116.06|36543
1632145480000|2021-09-20 13:44:40|116.2|116.12|116.2|116.14|116.22|116.14|116.18|116.12|82219
1632145490000|2021-09-20 13:44:50|116.08|116.1|116.32|116.26|116.34|116.26|116.08|116.02|154454
1632145500000|2021-09-20 13:45:00|116.34|116.28|116.34|116.28|116.38|116.32|116.32|116.26|20595
1632145510000|2021-09-20 13:45:10|116.32|116.26|116.28|116.22|116.32|116.26|116.2|116.12|26401
1632145520000|2021-09-20 13:45:20|116.26|116.2|116.28|116.24|116.32|116.24|116.24|116.2|19431
1632145530000|2021-09-20 13:45:30|116.32|116.26|116.28|116.22|116.4|116.32|116.26|116.22|173996
1632145540000|2021-09-20 13:45:40|116.18|116.18|116.32|116.26|116.36|116.26|116.18|116.12|170136
1632145550000|2021-09-20 13:45:50|116.3|116.24|116.32|116.24|116.36|116.26|116.2|116.14|183729
1632145560000|2021-09-20 13:46:00|116.3|116.26|116.36|116.32|116.38|116.32|116.3|116.24|93601
1632145570000|2021-09-20 13:46:10|116.38|116.34|116.5|116.44|116.5|116.44|116.38|116.34|25134
1632145580000|2021-09-20 13:46:20|116.52|116.46|116.58|116.56|116.8|116.72|116.52|116.46|138032
1632145590000|2021-09-20 13:46:30|116.6|116.58|116.56|116.52|116.68|116.62|116.56|116.52|32873
1632145600000|2021-09-20 13:46:40|116.54|116.48|116.54|116.5|116.62|116.56|116.48|116.44|90839
1632145610000|2021-09-20 13:46:50|116.52|116.48|116.56|116.48|116.58|116.48|116.4|116.38|45068
1632145620000|2021-09-20 13:47:00|116.6|116.5|116.68|116.62|116.74|116.66|116.56|116.5|169856
1632145630000|2021-09-20 13:47:10|116.66|116.6|116.6|116.54|116.66|116.6|116.6|116.52|83820
1632145640000|2021-09-20 13:47:20|116.58|116.5|116.56|116.48|116.58|116.5|116.56|116.48|4577
1632145650000|2021-09-20 13:47:30|116.6|116.58|116.5|116.46|116.6|116.58|116.5|116.46|43840
1632145660000|2021-09-20 13:47:40|116.48|116.48|116.5|116.46|116.5|116.48|116.48|116.46|7119
1632145670000|2021-09-20 13:47:50|116.52|116.48|116.54|116.48|116.68|116.6|116.5|116.46|106918
1632145680000|2021-09-20 13:48:00|116.56|116.56|116.5|116.46|116.6|116.56|116.5|116.46|70203
1632145690000|2021-09-20 13:48:10|116.56|116.48|116.72|116.66|116.74|116.72|116.5|116.48|234613
1632145700000|2021-09-20 13:48:20|116.74|116.68|116.88|116.8|116.9|116.8|116.74|116.68|104653
1632145710000|2021-09-20 13:48:30|116.84|116.82|116.84|116.8|116.88|116.82|116.84|116.8|33636
1632145720000|2021-09-20 13:48:40|116.82|116.78|116.72|116.66|116.82|116.78|116.72|116.64|22642
1632145730000|2021-09-20 13:48:50|116.74|116.68|116.7|116.62|116.76|116.72|116.62|116.5|21115
1632145740000|2021-09-20 13:49:00|116.72|116.64|116.64|116.56|116.72|116.64|116.62|116.54|54377
1632145750000|2021-09-20 13:49:10|116.66|116.6|116.64|116.62|116.72|116.62|116.64|116.6|20738
1632145760000|2021-09-20 13:49:20|116.62|116.6|116.58|116.56|116.64|116.6|116.58|116.56|14906
1632145770000|2021-09-20 13:49:30|116.56|116.52|116.7|116.64|116.74|116.64|116.56|116.5|24685
1632145780000|2021-09-20 13:49:40|116.72|116.66|116.72|116.64|116.76|116.72|116.7|116.64|11754
1632145790000|2021-09-20 13:49:50|116.7|116.6|116.68|116.62|116.7|116.64|116.62|116.56|41999
1632145800000|2021-09-20 13:50:00|116.72|116.64|116.74|116.68|116.82|116.78|116.66|116.6|66413
1632145810000|2021-09-20 13:50:10|116.72|116.66|116.56|116.5|116.72|116.66|116.56|116.5|69957
1632145820000|2021-09-20 13:50:20|116.5|116.48|116.52|116.48|116.6|116.52|116.5|116.42|79386
1632145830000|2021-09-20 13:50:30|116.5|116.5|116.6|116.5|116.6|116.54|116.46|116.44|40376
1632145840000|2021-09-20 13:50:40|116.58|116.48|116.54|116.5|116.6|116.54|116.48|116.44|22509
1632145850000|2021-09-20 13:50:50|116.56|116.52|116.64|116.56|116.64|116.56|116.56|116.52|33590
1632145860000|2021-09-20 13:51:00|116.68|116.58|116.56|116.52|116.68|116.64|116.56|116.52|33742
1632145870000|2021-09-20 13:51:10|116.54|116.5|116.68|116.62|116.68|116.62|116.54|116.46|71928
1632145880000|2021-09-20 13:51:20|116.72|116.64|116.88|116.82|116.9|116.84|116.72|116.64|149002
1632145890000|2021-09-20 13:51:30|116.9|116.84|116.94|116.88|116.94|116.9|116.82|116.78|43859
1632145900000|2021-09-20 13:51:40|116.92|116.9|116.98|116.94|116.98|116.94|116.92|116.9|36667
1632145910000|2021-09-20 13:51:50|117|116.92|117.3|117.26|117.38|117.28|117|116.92|411700
1632145920000|2021-09-20 13:52:00|117.28|117.24|117.3|117.24|117.3|117.26|117.28|117.24|15511
1632145930000|2021-09-20 13:52:10|117.28|117.22|117.24|117.2|117.28|117.22|117.22|117.2|15352
1632145940000|2021-09-20 13:52:20|117.22|117.16|117.2|117.18|117.24|117.18|117.18|117.06|50443
1632145950000|2021-09-20 13:52:30|117.22|117.16|117.14|117.08|117.26|117.18|117.1|117.02|32264
1632145960000|2021-09-20 13:52:40|117.12|117.02|117.02|116.96|117.12|117.08|117.02|116.94|39578
1632145970000|2021-09-20 13:52:50|116.98|116.94|116.94|116.92|117|116.94|116.92|116.8|48674
1632145980000|2021-09-20 13:53:00|116.96|116.94|117.08|117.02|117.1|117.02|116.96|116.94|9891
1632145990000|2021-09-20 13:53:10|117.06|116.98|116.96|116.9|117.06|117|116.96|116.9|23803
1632146000000|2021-09-20 13:53:20|116.94|116.88|116.78|116.72|116.94|116.88|116.78|116.68|24230
1632146010000|2021-09-20 13:53:30|116.76|116.7|116.7|116.66|116.78|116.72|116.68|116.64|23867
1632146020000|2021-09-20 13:53:40|116.68|116.64|116.52|116.48|116.68|116.64|116.52|116.46|58619
1632146030000|2021-09-20 13:53:50|116.56|116.46|116.52|116.46|116.58|116.54|116.48|116.46|50365
1632146040000|2021-09-20 13:54:00|116.56|116.48|116.58|116.54|116.64|116.56|116.44|116.36|18067
1632146050000|2021-09-20 13:54:10|116.62|116.5|116.58|116.48|116.62|116.52|116.5|116.42|27965
1632146060000|2021-09-20 13:54:20|116.62|116.5|116.58|116.54|116.62|116.54|116.58|116.5|5093
1632146070000|2021-09-20 13:54:30|116.6|116.56|116.82|116.74|116.84|116.74|116.6|116.56|20504
1632146080000|2021-09-20 13:54:40|116.8|116.76|116.88|116.82|116.94|116.82|116.78|116.7|13576
1632146090000|2021-09-20 13:54:50|116.9|116.84|116.96|116.9|116.98|116.9|116.9|116.8|28089
1632146100000|2021-09-20 13:55:00|116.98|116.92|117.02|116.94|117.08|116.94|116.98|116.92|19057
1632146110000|2021-09-20 13:55:10|117.04|116.96|116.92|116.86|117.04|116.96|116.9|116.82|43750
1632146120000|2021-09-20 13:55:20|116.9|116.82|116.94|116.86|116.94|116.9|116.86|116.8|42409
1632146130000|2021-09-20 13:55:30|116.98|116.88|117.16|117.08|117.18|117.08|116.98|116.88|12000
1632146140000|2021-09-20 13:55:40|117.18|117.06|117.12|117.04|117.2|117.06|117|116.96|151505
1632146150000|2021-09-20 13:55:50|117.14|117.06|117.14|117.06|117.16|117.08|117.02|116.94|61141
1632146160000|2021-09-20 13:56:00|117.16|117.08|117.14|117.06|117.24|117.18|117.14|117.06|27989
1632146170000|2021-09-20 13:56:10|117.12|117.04|117.14|117.06|117.14|117.1|117.1|117.02|25820
1632146180000|2021-09-20 13:56:20|117.16|117.08|117.18|117.14|117.32|117.24|117.16|117.06|75495
1632146190000|2021-09-20 13:56:30|117.16|117.16|117.12|117.04|117.2|117.16|117|116.94|19673
1632146200000|2021-09-20 13:56:40|117.14|117.06|117.1|117.06|117.16|117.1|117.1|117.04|3004
1632146210000|2021-09-20 13:56:50|117.08|117.04|117.08|117.04|117.08|117.06|117.08|117.04|25531
1632146220000|2021-09-20 13:57:00|117.12|117.06|117.12|117.04|117.22|117.14|117.12|117.04|23318
1632146230000|2021-09-20 13:57:10|117.1|117.02|117.08|117.04|117.1|117.04|117.08|116.98|4365
1632146240000|2021-09-20 13:57:20|117.06|117.02|117.04|117.02|117.2|117.08|117.04|116.96|33330
1632146250000|2021-09-20 13:57:30|117.02|116.98|117.16|117.04|117.16|117.08|117|116.98|31017
1632146260000|2021-09-20 13:57:40|117.14|117.06|117.06|117|117.14|117.1|117.06|117|34616
1632146270000|2021-09-20 13:57:50|117.04|116.98|117.04|117|117.04|117|117|116.96|50626
1632146280000|2021-09-20 13:58:00|117.02|116.98|117.04|116.96|117.04|116.98|116.98|116.9|76123
1632146290000|2021-09-20 13:58:10|117.06|117|117.12|117.04|117.14|117.04|117.06|117|13709
1632146300000|2021-09-20 13:58:20|117.1|117.02|117.12|117.04|117.12|117.04|117|116.92|106777
1632146310000|2021-09-20 13:58:30|117.1|117.02|117.08|117|117.1|117.02|117.04|116.88|36848
1632146320000|2021-09-20 13:58:40|117.06|116.96|117.18|117.1|117.18|117.1|117|116.96|32944
1632146330000|2021-09-20 13:58:50|117.2|117.08|117.08|116.98|117.2|117.08|117.04|116.98|30589
1632146340000|2021-09-20 13:59:00|117.06|116.96|117|116.92|117.06|116.96|117|116.9|9884
1632146350000|2021-09-20 13:59:10|116.98|116.9|116.96|116.84|116.98|116.9|116.96|116.84|60481
1632146360000|2021-09-20 13:59:20|116.94|116.82|116.82|116.76|116.94|116.82|116.74|116.66|20795
1632146370000|2021-09-20 13:59:30|116.84|116.78|116.82|116.76|116.88|116.84|116.78|116.74|61466
1632146380000|2021-09-20 13:59:40|116.86|116.78|116.8|116.76|116.86|116.78|116.8|116.76|9552
1632146390000|2021-09-20 13:59:50|116.76|116.74|116.8|116.7|116.82|116.74|116.74|116.68|16830
1632146400000|2021-09-20 14:00:00|116.82|116.72|116.82|116.76|116.82|116.76|116.74|116.7|44205
1632146410000|2021-09-20 14:00:10|116.8|116.74|116.74|116.7|116.8|116.74|116.74|116.68|18389
1632146420000|2021-09-20 14:00:20|116.72|116.68|116.68|116.56|116.74|116.7|116.68|116.56|41520
1632146430000|2021-09-20 14:00:30|116.6|116.58|116.6|116.56|116.6|116.6|116.58|116.5|7729
1632146440000|2021-09-20 14:00:40|116.58|116.54|116.6|116.52|116.6|116.56|116.58|116.5|53749
1632146450000|2021-09-20 14:00:50|116.58|116.56|116.54|116.48|116.58|116.56|116.5|116.4|17310
1632146460000|2021-09-20 14:01:00|116.52|116.5|116.5|116.44|116.54|116.5|116.46|116.42|20906
1632146470000|2021-09-20 14:01:10|116.52|116.46|116.46|116.42|116.54|116.48|116.4|116.34|26281
1632146480000|2021-09-20 14:01:20|||||||||14933
1632146490000|2021-09-20 14:01:30|116.5|116.44|116.54|116.46|116.64|116.56|116.48|116.44|123942
1632146500000|2021-09-20 14:01:40|116.52|116.44|116.42|116.36|116.52|116.44|116.42|116.36|22916
1632146510000|2021-09-20 14:01:50|116.4|116.34|116.28|116.22|116.42|116.36|116.2|116.12|48822
1632146520000|2021-09-20 14:02:00|116.3|116.24|116.28|116.24|116.3|116.24|116.26|116.16|20099
1632146530000|2021-09-20 14:02:10|116.26|116.22|116.1|116.02|116.26|116.22|116.1|116|11608
1632146540000|2021-09-20 14:02:20|116.08|116|115.96|115.9|116.08|116|115.94|115.86|67799
1632146550000|2021-09-20 14:02:30|115.98|115.92|116.08|116.02|116.16|116.06|115.98|115.92|71532
1632146560000|2021-09-20 14:02:40|116.12|116.04|116.08|116.04|116.12|116.06|116.08|116.04|900
1632146570000|2021-09-20 14:02:50|116.12|116.06|116.08|115.98|116.12|116.06|116|115.96|42361
1632146580000|2021-09-20 14:03:00|116.06|116|116.08|116|116.1|116.02|116.04|115.96|19399
1632146590000|2021-09-20 14:03:10|116.12|116.02|116.06|116|116.12|116.04|116.06|116|3132
1632146600000|2021-09-20 14:03:20|116.08|116.02|115.98|115.92|116.08|116.02|115.94|115.9|21096
1632146610000|2021-09-20 14:03:30|115.94|115.94|116.02|115.96|116.2|116.08|115.94|115.9|51320
1632146620000|2021-09-20 14:03:40|116.04|115.98|116.22|116.12|116.32|116.24|116.04|115.98|63275
1632146630000|2021-09-20 14:03:50|116.2|116.14|116.18|116.12|116.2|116.14|116.18|116.12|5510
1632146640000|2021-09-20 14:04:00|116.2|116.14|116.1|116.02|116.28|116.22|116.1|116.02|24529
1632146650000|2021-09-20 14:04:10|116.08|116|116.04|116|116.1|116.02|116.04|116|19399
1632146660000|2021-09-20 14:04:20|116.02|115.98|116.02|115.96|116.04|115.98|116.02|115.96|12901
1632146670000|2021-09-20 14:04:30|||||||||77
1632146680000|2021-09-20 14:04:40|116.04|115.98|116.04|116|116.04|116|116.02|115.98|54026
1632146690000|2021-09-20 14:04:50|116.02|115.98|115.98|115.94|116.04|116|115.92|115.88|81999
1632146700000|2021-09-20 14:05:00|116.02|115.96|115.94|115.88|116.02|115.96|115.9|115.86|50752
1632146710000|2021-09-20 14:05:10|115.96|115.9|116.06|115.96|116.06|115.96|115.96|115.9|17882
1632146720000|2021-09-20 14:05:20|116.04|115.92|115.96|115.9|116.04|115.92|115.96|115.9|23700
1632146730000|2021-09-20 14:05:30|115.94|115.92|116.02|115.92|116.02|115.92|115.9|115.88|57562
1632146740000|2021-09-20 14:05:40|116.06|115.94|116.38|116.3|116.4|116.3|116.06|115.94|78169
1632146750000|2021-09-20 14:05:50|116.42|116.32|116.5|116.46|116.5|116.46|116.4|116.3|15009
1632146760000|2021-09-20 14:06:00|116.48|116.44|116.42|116.36|116.48|116.44|116.42|116.3|67916
1632146770000|2021-09-20 14:06:10|116.46|116.4|116.58|116.52|116.6|116.52|116.44|116.38|73069
1632146780000|2021-09-20 14:06:20|116.6|116.54|116.76|116.66|116.8|116.72|116.58|116.5|254966
1632146790000|2021-09-20 14:06:30|116.74|116.62|116.78|116.74|116.88|116.76|116.7|116.52|90142
1632146800000|2021-09-20 14:06:40|116.82|116.76|116.94|116.88|117|116.9|116.8|116.76|93311
1632146810000|2021-09-20 14:06:50|116.92|116.84|116.98|116.9|116.98|116.9|116.9|116.82|120443
1632146820000|2021-09-20 14:07:00|117|116.92|116.96|116.88|117|116.94|116.94|116.88|17087
1632146830000|2021-09-20 14:07:10|116.94|116.82|116.96|116.9|116.98|116.9|116.92|116.82|36992
1632146840000|2021-09-20 14:07:20|116.98|116.92|117.04|117.02|117.1|117.02|116.98|116.92|104723
1632146850000|2021-09-20 14:07:30|117.02|117|116.98|116.92|117.02|117|116.98|116.9|36989
1632146860000|2021-09-20 14:07:40|116.96|116.88|116.96|116.88|117.02|116.94|116.94|116.88|6290
1632146870000|2021-09-20 14:07:50|116.98|116.9|116.94|116.88|116.98|116.9|116.94|116.88|2505
1632146880000|2021-09-20 14:08:00|116.92|116.9|116.98|116.92|116.98|116.92|116.9|116.82|51196
1632146890000|2021-09-20 14:08:10|116.96|116.88|116.9|116.86|116.98|116.88|116.9|116.82|43451
1632146900000|2021-09-20 14:08:20|116.88|116.82|116.84|116.74|116.88|116.82|116.82|116.74|8068
1632146910000|2021-09-20 14:08:30||116.76||116.78||116.78||116.76|7538
1632146920000|2021-09-20 14:08:40|116.82|116.76|116.88|116.8|116.9|116.8|116.8|116.74|34847
1632146930000|2021-09-20 14:08:50|116.9|116.78|116.7|116.62|116.9|116.78|116.7|116.62|28372
1632146940000|2021-09-20 14:09:00|116.68|116.64|116.58|116.52|116.68|116.64|116.58|116.52|22156
1632146950000|2021-09-20 14:09:10|116.56|116.48|116.5|116.44|116.56|116.48|116.5|116.44|17732
1632146960000|2021-09-20 14:09:20|116.48|116.42|116.42|116.36|116.48|116.42|116.4|116.34|16675
1632146970000|2021-09-20 14:09:30|116.4|116.34|116.36|116.3|116.4|116.36|116.36|116.3|2846
1632146980000|2021-09-20 14:09:40|116.34|116.28|116.26|116.18|116.34|116.3|116.14|116.08|66996
1632146990000|2021-09-20 14:09:50|116.28||116.3||116.32||116.26||37945
1632147000000|2021-09-20 14:10:00|116.34|116.2|116.26|116.18|116.4|116.34|116.24|116.16|13249
1632147010000|2021-09-20 14:10:10|116.24|116.16|116.26|116.18|116.3|116.24|116.24|116.16|3451
1632147020000|2021-09-20 14:10:20|116.28|116.22|116.26|116.18|116.34|116.24|116.26|116.16|18455
1632147030000|2021-09-20 14:10:30|116.3|116.2|116.16|116.08|116.3|116.22|116.16|116.08|25315
1632147040000|2021-09-20 14:10:40|116.2|116.1|116.2|116.1|116.2|116.1|116.16|116.08|88
1632147050000|2021-09-20 14:10:50||116.12||116.16||116.16||116.12|0
1632147060000|2021-09-20 14:11:00|116.22|116.18|116.2|116.1|116.36|116.28|116.2|116.08|30012
1632147070000|2021-09-20 14:11:10|116.18|116.08|116.1|116.04|116.18|116.08|116.06|115.98|41145
1632147080000|2021-09-20 14:11:20|116.12|116.06|116.08|116.02|116.16|116.08|116.08|116.02|41285
1632147090000|2021-09-20 14:11:30|116.12|116|116.08|115.94|116.12|116.1|116.04|115.94|59022
1632147100000|2021-09-20 14:11:40||116.02||116.02||116.02||116.02|5950
1632147110000|2021-09-20 14:11:50|116.04|115.94|116.16|116.1|116.16|116.1|115.98|115.82|25878
1632147120000|2021-09-20 14:12:00|116.18|116.12|116.24|116.16|116.28|116.18|116.18|116.12|20334
1632147130000|2021-09-20 14:12:10|116.28|116.18|116.28|116.18|116.3|116.26|116.26|116.18|32805
1632147140000|2021-09-20 14:12:20|116.26|116.2|116.3|116.26|116.3|116.26|116.24|116.2|10446
1632147150000|2021-09-20 14:12:30|116.34|116.28|116.28|116.18|116.36|116.28|116.24|116.14|64701
1632147160000|2021-09-20 14:12:40|116.32|116.2|116.42|116.36|116.44|116.36|116.32|116.2|35067
1632147170000|2021-09-20 14:12:50|116.44|116.38|116.48|116.44|116.5|116.44|116.44|116.38|15871
1632147180000|2021-09-20 14:13:00|116.5|116.46|116.66|116.56|116.72|116.62|116.5|116.46|112541
1632147190000|2021-09-20 14:13:10|116.64|116.52|116.7|116.6|116.72|116.64|116.62|116.48|33045
1632147200000|2021-09-20 14:13:20|116.68|116.56|116.62|116.52|116.68|116.58|116.62|116.52|1000
1632147210000|2021-09-20 14:13:30|116.6|116.54|116.66|116.58|116.7|116.62|116.58|116.54|33444
1632147220000|2021-09-20 14:13:40|116.64|116.56|116.56|116.44|116.64|116.56|116.56|116.42|15268
1632147230000|2021-09-20 14:13:50||116.42||116.42||116.42||116.42|5853
1632147240000|2021-09-20 14:14:00|116.54|116.4|116.34|116.26|116.54|116.44|116.34|116.24|16264
1632147250000|2021-09-20 14:14:10|116.32|116.24|116.26|116.18|116.32|116.26|116.26|116.12|64929
1632147260000|2021-09-20 14:14:20|116.24|116.14|116.22|116.16|116.24|116.16|116.12|116.1|72818
1632147270000|2021-09-20 14:14:30|||||||||6725
1632147280000|2021-09-20 14:14:40|116.2|116.12|116.2|116.1|116.22|116.16|116.16|116.06|36105
1632147290000|2021-09-20 14:14:50|116.18|116.06|116.16|116.1|116.18|116.12|116.06|116|22934
1632147300000|2021-09-20 14:15:00|116.14|116.04|116.1|116.02|116.14|116.08|116.1|116|9776
1632147310000|2021-09-20 14:15:10|116.14|116.04|116.2|116.12|116.22|116.14|116.1|116.02|10986
1632147320000|2021-09-20 14:15:20|116.22|116.14|116.28|116.16|116.3|116.22|116.16|116.06|145479
1632147330000|2021-09-20 14:15:30|||||||||3489
1632147340000|2021-09-20 14:15:40|116.1|116.14|116.24|116.18|116.26|116.18|116.1|116.04|158176
1632147350000|2021-09-20 14:15:50|116.26|116.2|116.28|116.24|116.28|116.24|116.26|116.18|2707
1632147360000|2021-09-20 14:16:00|116.3|116.26|116.4|116.34|116.4|116.34|116.28|116.24|56974
1632147370000|2021-09-20 14:16:10|116.42|116.36|116.58|116.48|116.64|116.56|116.42|116.36|29176
1632147380000|2021-09-20 14:16:20|116.6|116.5|116.6|116.52|116.68|116.58|116.58|116.5|18508
1632147390000|2021-09-20 14:16:30|116.58|116.5|116.66|116.58|116.66|116.58|116.54|116.5|45639
1632147400000|2021-09-20 14:16:40|116.64|116.56|116.7|116.64|116.72|116.64|116.64|116.56|25278
1632147410000|2021-09-20 14:16:50|116.68|116.62|116.68|116.62|116.72|116.64|116.64|116.54|52841
1632147420000|2021-09-20 14:17:00|116.72|116.64|116.72|116.66|116.72|116.66|116.7|116.6|12310
1632147430000|2021-09-20 14:17:10|116.74|116.68|116.76|116.74|116.82|116.74|116.72|116.68|32774
1632147440000|2021-09-20 14:17:20|116.74|116.7|116.78|116.72|116.78|116.72|116.7|116.66|33492
1632147450000|2021-09-20 14:17:30|116.76|116.68|116.74|116.68|116.76|116.72|116.72|116.68|10733
1632147460000|2021-09-20 14:17:40|116.72||116.72||116.74||116.72||8682
1632147470000|2021-09-20 14:17:50|116.7|116.66|116.68|116.64|116.72|116.68|116.66|116.62|24311
1632147480000|2021-09-20 14:18:00|116.7|116.66|116.72|116.66|116.82|116.76|116.68|116.66|27091
1632147490000|2021-09-20 14:18:10|116.7|116.64|116.8|116.68|116.8|116.68|116.68|116.6|23727
1632147500000|2021-09-20 14:18:20|116.82|116.7|116.66|116.58|116.9|116.86|116.66|116.56|88686
1632147510000|2021-09-20 14:18:30|116.7|116.62|116.76|116.68|116.76|116.68|116.7|116.62|13601
1632147520000|2021-09-20 14:18:40|116.74|116.64|116.74|116.64|116.76|116.68|116.68|116.62|27957
1632147530000|2021-09-20 14:18:50||116.66||116.68||116.68||116.66|1024
1632147540000|2021-09-20 14:19:00|116.8|116.7|116.76|116.72|116.8|116.72|116.76|116.7|5985
1632147550000|2021-09-20 14:19:10|116.78|116.7|116.76|116.72|116.8|116.72|116.76|116.7|2471
1632147560000|2021-09-20 14:19:20|116.68|116.7|116.68|116.64|116.68|116.7|116.66|116.62|30677
1632147570000|2021-09-20 14:19:30|116.72|116.66|116.68|116.62|116.76|116.68|116.68|116.62|81198
1632147580000|2021-09-20 14:19:40|116.66|116.58|116.68|116.62|116.68|116.62|116.66|116.58|10785
1632147590000|2021-09-20 14:19:50|116.72|116.64|116.82|116.76|116.84|116.76|116.72|116.64|2542
1632147600000|2021-09-20 14:20:00|116.8|116.74|116.8|116.72|116.82|116.76|116.8|116.7|13028
1632147610000|2021-09-20 14:20:10|116.78|116.7|116.58|116.52|116.78|116.7|116.56|116.5|56429
1632147620000|2021-09-20 14:20:20|||||||||3848
1632147630000|2021-09-20 14:20:30|116.56|116.54|116.54|116.5|116.64|116.56|116.54|116.5|22002
1632147640000|2021-09-20 14:20:40|116.52|116.48|116.44|116.4|116.52|116.48|116.44|116.36|48846
1632147650000|2021-09-20 14:20:50|116.46|116.42|116.46|116.4|116.48|116.42|116.44|116.4|18535
1632147660000|2021-09-20 14:21:00|116.44|116.42|116.32|116.28|116.44|116.42|116.32|116.28|28358
1632147670000|2021-09-20 14:21:10|116.3|116.24|116.1|116.04|116.3|116.24|116.08|115.98|28632
1632147680000|2021-09-20 14:21:20|116.08|116.06|116.24|116.14|116.26|116.14|116.06|116|45028
1632147690000|2021-09-20 14:21:30|116.22|116.16|116.22|116.18|116.24|116.18|116.22|116.16|5755
1632147700000|2021-09-20 14:21:40|116.2|116.16|116.08|116|116.2|116.16|116.08|116|37511
1632147710000|2021-09-20 14:21:50|116.12|116.02|115.98|115.9|116.12|116.04|115.98|115.9|14689
1632147720000|2021-09-20 14:22:00|116|115.94|116.04|115.94|116.24|116.12|115.98|115.9|24538
1632147730000|2021-09-20 14:22:10|116.02|115.96|115.98|115.88|116.02|115.96|115.94|115.86|12246
1632147740000|2021-09-20 14:22:20|115.96|115.9|116.02|115.9|116.02|115.94|115.92|115.84|21255
1632147750000|2021-09-20 14:22:30|116.06|115.92|116.1|116.02|116.12|116.02|116.04|115.92|8359
1632147760000|2021-09-20 14:22:40|116.08|116|115.86|115.76|116.08|116|115.8|115.7|11661
1632147770000|2021-09-20 14:22:50|115.84|115.72|115.82|115.72|115.86|115.72|115.82|115.7|6853
1632147780000|2021-09-20 14:23:00|115.8|115.74|115.68|115.58|115.8|115.74|115.66|115.58|16046
1632147790000|2021-09-20 14:23:10|115.66|115.56|115.56|115.48|115.66|115.58|115.56|115.46|24650
1632147800000|2021-09-20 14:23:20|115.54|115.46|115.58|115.5|115.6|115.5|115.48|115.44|12096
1632147810000|2021-09-20 14:23:30|||||||||12814
1632147820000|2021-09-20 14:23:40|||||||||16405
1632147830000|2021-09-20 14:23:50|||||||||2295
1632147840000|2021-09-20 14:24:00|115.62|115.54|115.44|115.36|115.62|115.56|115.4|115.34|32240
1632147850000|2021-09-20 14:24:10|115.48|115.38|115.42|115.36|115.48|115.4|115.42|115.36|4000
1632147860000|2021-09-20 14:24:20|115.44|115.38|115.54|115.46|115.6|115.52|115.44|115.38|13316
1632147870000|2021-09-20 14:24:30|115.52|115.42|115.42|115.36|115.52|115.42|115.28|115.16|38679
1632147880000|2021-09-20 14:24:40|115.46|115.38|115.46|115.36|115.46|115.38|115.4|115.3|27482
1632147890000|2021-09-20 14:24:50|115.28|115.38|115.42|115.34|115.46|115.38|115.28|115.24|37480
1632147900000|2021-09-20 14:25:00|115.4|115.32|115.28|115.2|115.4|115.38|115.26|115.16|16170
1632147910000|2021-09-20 14:25:10|115.3|115.24|115.34|115.22|115.4|115.32|115.24|115.16|46323
1632147920000|2021-09-20 14:25:20|115.3|115.18|115.24|115.18|115.38|115.36|115.2|115.08|46512
1632147930000|2021-09-20 14:25:30|115.26|115.2|115.22|115.14|115.3|115.22|115.2|115.1|46947
1632147940000|2021-09-20 14:25:40|115.2|115.1|115.26|115.12|115.28|115.24|115.14|115.08|42822
1632147950000|2021-09-20 14:25:50|115.24|115.14|115.26|115.14|115.3|115.14|115.22|115.12|39063
1632147960000|2021-09-20 14:26:00|115.3|115.16|115.38|115.26|115.4|115.26|115.26|115.16|18132
1632147970000|2021-09-20 14:26:10|115.36||115.36||115.36||115.36||43
1632147980000|2021-09-20 14:26:20|115.34|115.24|115.24|115.12|115.36|115.24|115.22|115.12|34746
1632147990000|2021-09-20 14:26:30|115.28|115.18|115.32|115.22|115.4|115.22|115.26|115.12|15013
1632148000000|2021-09-20 14:26:40|115.3|115.2|115.22|115.08|115.34|115.2|115.22|115.08|23573
1632148010000|2021-09-20 14:26:50|115.2|115.1|115.26|115.16|115.32|115.22|115.16|115.06|24700
1632148020000|2021-09-20 14:27:00|115.24|115.18|115.26|115.18|115.26|115.2|115.24|115.12|18543
1632148030000|2021-09-20 14:27:10|115.3|115.2|115.3|115.26|115.38|115.28|115.3|115.2|37870
1632148040000|2021-09-20 14:27:20|115.28|115.24|115.28|115.2|115.28|115.26|115.28|115.2|6209
1632148050000|2021-09-20 14:27:30|115.32|115.22|115.38|115.3|115.4|115.32|115.32|115.22|9852
1632148060000|2021-09-20 14:27:40|115.4|115.34|115.42|115.36|115.46|115.36|115.4|115.3|35161
1632148070000|2021-09-20 14:27:50|115.46|115.38|115.44|115.38|115.46|115.38|115.44|115.38|10597
1632148080000|2021-09-20 14:28:00|115.48|115.4|115.38|115.28|115.54|115.4|115.34|115.28|38253
1632148090000|2021-09-20 14:28:10|115.36|115.24|115.34|115.22|115.36|115.24|115.34|115.22|29125
1632148100000|2021-09-20 14:28:20|115.32|115.2|115.3|115.24|115.34|115.24|115.24|115.2|57537
1632148110000|2021-09-20 14:28:30|115.28||115.3||115.32||115.28||5454
1632148120000|2021-09-20 14:28:40|115.28||115.28||115.28||115.28||72
1632148130000|2021-09-20 14:28:50|115.26|115.22|115.24|115.2|115.28|115.22|115.12|115.02|48844
1632148140000|2021-09-20 14:29:00|115.22|115.14|115.16|115.12|115.22|115.14|115.16|115.04|28579
1632148150000|2021-09-20 14:29:10|115.14|115.08|114.88|114.82|115.14|115.08|114.88|114.8|28137
1632148160000|2021-09-20 14:29:20|114.86|114.76|114.96|114.88|114.98|114.88|114.86|114.76|32747
1632148170000|2021-09-20 14:29:30|||||||||8740
1632148180000|2021-09-20 14:29:40|114.94|114.8|114.88|114.8|114.94|114.82|114.86|114.76|3914
1632148190000|2021-09-20 14:29:50|114.92|114.82|114.9|114.8|114.92|114.84|114.84|114.72|15812
1632148200000|2021-09-20 14:30:00|114.88|114.78|114.8|114.74|114.88|114.8|114.8|114.7|30884
1632148210000|2021-09-20 14:30:10|114.78|114.68|114.74|114.68|114.78|114.72|114.72|114.62|16972
1632148220000|2021-09-20 14:30:20|||||||||3490
1632148230000|2021-09-20 14:30:30|114.72|114.66|114.72|114.66|114.74|114.68|114.64|114.5|73129
1632148240000|2021-09-20 14:30:40|114.7|114.62|114.78|114.72|114.78|114.74|114.7|114.62|29233
1632148250000|2021-09-20 14:30:50|114.82|114.74|114.84|114.76|114.86|114.76|114.78|114.72|81257
1632148260000|2021-09-20 14:31:00|114.82|114.74|114.76|114.7|114.82|114.74|114.76|114.68|44025
1632148270000|2021-09-20 14:31:10|114.78|114.72|114.82|114.72|114.84|114.76|114.78|114.72|47174
1632148280000|2021-09-20 14:31:20|114.8|114.7|114.7|114.62|114.8|114.7|114.66|114.6|22193
1632148290000|2021-09-20 14:31:30|114.68|114.6|114.56|114.52|114.68|114.62|114.56|114.5|15119
1632148300000|2021-09-20 14:31:40|114.58|114.5|114.5|114.44|114.58|114.5|114.46|114.36|17953
1632148310000|2021-09-20 14:31:50|114.52|114.46|114.68|114.6|114.72|114.6|114.5|114.46|281185
1632148320000|2021-09-20 14:32:00|114.7|114.62|114.92|114.84|114.96|114.84|114.6|114.58|103078
1632148330000|2021-09-20 14:32:10|114.96|114.86|115.1|115|115.1|115.02|114.96|114.86|41517
1632148340000|2021-09-20 14:32:20|115.08|115.02|115.16|115.1|115.26|115.2|115.08|115.02|50755
1632148350000|2021-09-20 14:32:30|115.18|115.06|115|114.92|115.18|115.06|114.98|114.88|32399
1632148360000|2021-09-20 14:32:40|114.98|114.94|114.96|114.92|114.98|114.94|114.96|114.92|4483
1632148370000|2021-09-20 14:32:50|114.94|114.9|114.94|114.86|114.94|114.9|114.9|114.82|10583
1632148380000|2021-09-20 14:33:00|114.92|114.88|114.92|114.86|114.96|114.88|114.9|114.86|4453
1632148390000|2021-09-20 14:33:10|114.94|114.88|115.02|114.98|115.14|115.06|114.94|114.88|31281
1632148400000|2021-09-20 14:33:20|115|114.94|115.02|114.92|115.06|115|114.98|114.9|87752
1632148410000|2021-09-20 14:33:30|115||115||115.04||114.98||2611
1632148420000|2021-09-20 14:33:40|114.98|114.88|114.76|114.7|114.98|114.92|114.76|114.68|210255
1632148430000|2021-09-20 14:33:50|114.78|114.66|114.92|114.84|114.92|114.84|114.72|114.62|67263
1632148440000|2021-09-20 14:34:00|114.96|114.86|114.86|114.8|114.96|114.88|114.86|114.8|8195
1632148450000|2021-09-20 14:34:10|114.84|114.78|114.8|114.72|114.84|114.8|114.78|114.72|10387
1632148460000|2021-09-20 14:34:20|114.82|114.74|114.82|114.74|114.84|114.8|114.82|114.74|0
1632148470000|2021-09-20 14:34:30|114.84|114.84|114.94|114.86|115.02|114.92|114.84|114.76|90197
1632148480000|2021-09-20 14:34:40|114.92|114.84|115.12|115.02|115.14|115.04|114.92|114.84|26440
1632148490000|2021-09-20 14:34:50|115.1|115.04|115.08|115.02|115.12|115.04|115.08|115|14222
1632148500000|2021-09-20 14:35:00|115.06|115.04|114.96|114.86|115.16|115.08|114.96|114.86|81753
1632148510000|2021-09-20 14:35:10|114.94|114.82|114.92|114.86|114.96|114.88|114.92|114.82|12318
1632148520000|2021-09-20 14:35:20|114.94|114.88|115|114.9|115.04|114.94|114.94|114.88|21052
1632148530000|2021-09-20 14:35:30|115.08|114.92|114.98|114.9|115.12|115.02|114.98|114.9|27042
1632148540000|2021-09-20 14:35:40|115|114.92|115.02|114.94|115.04|115|115|114.92|5043
1632148550000|2021-09-20 14:35:50|115|114.92|115.02|114.94|115.02|114.94|115|114.9|1
1632148560000|2021-09-20 14:36:00|115|114.96|115|114.94|115|114.98|114.96|114.86|8109
1632148570000|2021-09-20 14:36:10||114.9||114.94||114.94||114.9|878
1632148580000|2021-09-20 14:36:20|115.02|114.96|114.9|114.82|115.18|115.1|114.9|114.82|72542
1632148590000|2021-09-20 14:36:30|114.92|114.84|114.9|114.82|114.96|114.9|114.88|114.82|27561
1632148600000|2021-09-20 14:36:40|114.88|114.84|114.88|114.84|114.96|114.88|114.86|114.82|20963
1632148610000|2021-09-20 14:36:50|114.86|114.82|114.76|114.7|114.86|114.82|114.76|114.68|4366
1632148620000|2021-09-20 14:37:00|114.74|114.66|114.68|114.6|114.74|114.68|114.68|114.58|609
1632148630000|2021-09-20 14:37:10|114.7|114.62|114.68|114.6|114.74|114.66|114.68|114.6|30139
1632148640000|2021-09-20 14:37:20|114.66|114.62|114.76|114.7|114.78|114.7|114.66|114.62|16150
1632148650000|2021-09-20 14:37:30|114.74|114.72|114.74|114.7|114.84|114.76|114.74|114.7|15890
1632148660000|2021-09-20 14:37:40|114.72|114.68|114.8|114.72|114.84|114.74|114.72|114.68|26509
1632148670000|2021-09-20 14:37:50|114.78||114.78||114.78||114.78||3458
1632148680000|2021-09-20 14:38:00|114.76|114.7|114.7|114.64|114.76|114.7|114.7|114.64|10603
1632148690000|2021-09-20 14:38:10|114.72|114.68|114.8|114.74|114.86|114.76|114.72|114.68|18335
1632148700000|2021-09-20 14:38:20|114.78|114.72|114.68|114.6|114.78|114.72|114.68|114.58|8397
1632148710000|2021-09-20 14:38:30|114.66|114.62|114.66|114.62|114.66|114.62|114.66|114.62|15797
1632148720000|2021-09-20 14:38:40|114.68|114.64|114.82|114.74|114.86|114.76|114.68|114.64|34393
1632148730000|2021-09-20 14:38:50|114.8|114.72|114.8|114.72|114.9|114.82|114.8|114.7|13633
1632148740000|2021-09-20 14:39:00|114.78|114.68|114.8|114.74|114.82|114.76|114.78|114.68|28051
1632148750000|2021-09-20 14:39:10|114.78|114.72|114.78|114.72|114.78|114.72|114.78|114.72|12272
1632148760000|2021-09-20 14:39:20|114.74|114.7|114.72|114.66|114.74|114.7|114.72|114.66|5604
1632148770000|2021-09-20 14:39:30|||||||||14985
1632148780000|2021-09-20 14:39:40|114.74|114.68|114.94|114.88|114.94|114.88|114.74|114.68|14244
1632148790000|2021-09-20 14:39:50|114.98|114.9|114.84|114.76|115|114.94|114.84|114.76|23345
1632148800000|2021-09-20 14:40:00|114.86|114.78|114.76|114.68|114.86|114.8|114.76|114.68|14769
1632148810000|2021-09-20 14:40:10|114.78|114.7|114.8|114.74|114.8|114.74|114.74|114.68|6448
1632148820000|2021-09-20 14:40:20|114.82|114.72|114.8|114.74|114.84|114.74|114.8|114.72|45452
1632148830000|2021-09-20 14:40:30|114.86|114.76|114.84|114.78|114.86|114.82|114.8|114.76|5501
1632148840000|2021-09-20 14:40:40|114.86|114.76|114.86|114.78|114.94|114.84|114.86|114.76|27567
1632148850000|2021-09-20 14:40:50|114.84|114.76|114.78|114.7|114.84|114.76|114.74|114.66|52538
1632148860000|2021-09-20 14:41:00|114.8|114.72|114.92|114.82|114.92|114.82|114.78|114.72|10893
1632148870000|2021-09-20 14:41:10|114.94|114.84|114.76|114.72|114.96|114.86|114.76|114.72|31116
1632148880000|2021-09-20 14:41:20|114.8|114.74|114.8|114.74|114.84|114.74|114.8|114.72|5
1632148890000|2021-09-20 14:41:30|114.82|114.76|114.88|114.8|114.92|114.84|114.82|114.76|8120
1632148900000|2021-09-20 14:41:40|114.92||114.88||114.92||114.88||5542
1632148910000|2021-09-20 14:41:50|114.92|114.82|114.84|114.78|114.92|114.84|114.84|114.76|2067
1632148920000|2021-09-20 14:42:00|114.86|114.8|114.92|114.84|114.92|114.84|114.86|114.8|26539
1632148930000|2021-09-20 14:42:10|114.96|114.86|115|114.92|115.04|114.94|114.96|114.86|17098
1632148940000|2021-09-20 14:42:20|115.04|114.94|115|114.92|115.04|114.94|115|114.9|0
1632148950000|2021-09-20 14:42:30|115.04|114.94|115.08|115|115.14|115.04|115.04|114.94|6609
1632148960000|2021-09-20 14:42:40|||||||||1311
1632148970000|2021-09-20 14:42:50|115.06|114.98|115|114.96|115.06|114.98|115|114.94|34770
1632148980000|2021-09-20 14:43:00|115.02|114.98|115.1|115.04|115.12|115.08|115|114.98|7644
1632148990000|2021-09-20 14:43:10|115.08|115.02|115.02|114.96|115.08|115.02|115.02|114.96|367
1632149000000|2021-09-20 14:43:20|115|114.94|114.98|114.88|115.02|114.94|114.96|114.88|8330
1632149010000|2021-09-20 14:43:30|115|114.9|115.18|115.08|115.2|115.1|115|114.9|37280
1632149020000|2021-09-20 14:43:40|115.2|115.1|115.18|115.08|115.2|115.16|115.18|115.08|22259
1632149030000|2021-09-20 14:43:50|115.2|115.12|115.18|115.12|115.2|115.14|115.18|115.12|1205
1632149040000|2021-09-20 14:44:00|115.16|115.08|115.06|115|115.16|115.08|115.04|114.98|21327
1632149050000|2021-09-20 14:44:10|115.08|115.02|115.08|115|115.1|115.06|115.06|115|43227
1632149060000|2021-09-20 14:44:20|115.04|114.98|115|114.96|115.04|114.98|114.94|114.84|30128
1632149070000|2021-09-20 14:44:30|114.98|114.92|114.98|114.9|115|114.96|114.96|114.86|11733
1632149080000|2021-09-20 14:44:40|115|114.92|114.98|114.92|115|114.94|114.98|114.9|5921
1632149090000|2021-09-20 14:44:50|115|114.94|115.1|115.02|115.12|115.04|115|114.94|9336
1632149100000|2021-09-20 14:45:00|115.08|115.06|115.26|115.18|115.26|115.2|115.06|115.06|27169
1632149110000|2021-09-20 14:45:10|115.24|115.16|115.32|115.26|115.34|115.26|115.18|115.14|26528
1632149120000|2021-09-20 14:45:20|||||||||431
1632149130000|2021-09-20 14:45:30|115.3|115.28|115.3|115.26|115.32|115.28|115.3|115.24|8058
1632149140000|2021-09-20 14:45:40|115.28|115.24|115.22|115.16|115.3|115.24|115.2|115.12|18659
1632149150000|2021-09-20 14:45:50|115.2|115.14|115.16|115.08|115.2|115.14|115.14|115.08|12792
1632149160000|2021-09-20 14:46:00|115.2|115.1|115.28|115.22|115.28|115.22|115.2|115.1|23952
1632149170000|2021-09-20 14:46:10|115.26|115.2|115.26|115.2|115.26|115.2|115.26|115.16|18768
1632149180000|2021-09-20 14:46:20|115.24|115.18|115.22|115.18|115.24|115.18|115.22|115.16|11534
1632149190000|2021-09-20 14:46:30|115.24|115.2|115.26|115.2|115.34|115.24|115.24|115.2|22368
1632149200000|2021-09-20 14:46:40|115.24|115.18|115.24|115.18|115.24|115.18|115.24|115.18|13100
1632149210000|2021-09-20 14:46:50|115.22||115.22||115.22||115.22||0
1632149220000|2021-09-20 14:47:00|115.26|115.2|115.22|115.18|115.28|115.22|115.22|115.18|9580
1632149230000|2021-09-20 14:47:10|115.24|115.16|115.16|115.1|115.26|115.16|115.16|115.1|23112
1632149240000|2021-09-20 14:47:20|||||||||1128
1632149250000|2021-09-20 14:47:30||115.12||115.12||115.12||115.1|10
1632149260000|2021-09-20 14:47:40|115.14|115.1|115.14|115.1|115.16|115.12|115.12|115.08|55579
1632149270000|2021-09-20 14:47:50|115.16|115.12|115.14|115.1|115.16|115.12|115.14|115.1|2660
1632149280000|2021-09-20 14:48:00|115.16|115.12|115.3|115.26|115.34|115.26|115.1|115.08|104836
1632149290000|2021-09-20 14:48:10|115.32|115.28|115.36|115.32|115.38|115.32|115.32|115.28|9551
1632149300000|2021-09-20 14:48:20|115.34|115.3|115.36|115.32|115.38|115.32|115.28|115.22|16277
1632149310000|2021-09-20 14:48:30|115.34|115.3|115.32|115.24|115.34|115.3|115.32|115.24|13782
1632149320000|2021-09-20 14:48:40|||||||||3516
1632149330000|2021-09-20 14:48:50|115.34|115.26|115.38|115.32|115.38|115.32|115.34|115.26|2211
1632149340000|2021-09-20 14:49:00|115.36|115.3|115.32|115.24|115.36|115.3|115.32|115.24|8871
1632149350000|2021-09-20 14:49:10|115.3|115.26|115.34|115.3|115.36|115.3|115.3|115.26|24814
1632149360000|2021-09-20 14:49:20|115.32|115.28|115.3|115.24|115.32|115.28|115.26|115.24|14708
1632149370000|2021-09-20 14:49:30|115.28|115.2|115.26|115.2|115.28|115.2|115.24|115.2|4989
1632149390000|2021-09-20 14:49:50|115.24|115.22|115.14|115.1|115.24|115.22|115.14|115.06|20744
1632149400000|2021-09-20 14:50:00|115.12|115.06|115.12|115.06|115.14|115.06|115.1|115.04|789
1632149410000|2021-09-20 14:50:10|115.08|115.04|115.06|115.04|115.1|115.04|115.06|114.98|18979
1632149420000|2021-09-20 14:50:20|115.08|115.02|115|114.96|115.08|115.02|115|114.96|35098
1632149430000|2021-09-20 14:50:30|114.98|114.92|115|114.94|115.02|114.94|114.98|114.88|36613
1632149440000|2021-09-20 14:50:40|114.98|114.92|114.9|114.86|114.98|114.92|114.9|114.84|15667
1632149450000|2021-09-20 14:50:50|114.88|114.84|114.94|114.9|114.94|114.9|114.84|114.8|56928
1632149460000|2021-09-20 14:51:00|114.96|114.92|114.96|114.94|115.02|114.96|114.96|114.92|7602
1632149470000|2021-09-20 14:51:10|114.98|114.96|114.98|114.94|115|114.96|114.98|114.92|6660
1632149480000|2021-09-20 14:51:20|115|114.96|115.04|114.98|115.1|115.02|115|114.96|27799
1632149490000|2021-09-20 14:51:30|115|115|115.04|115|115.06|115.02|115|114.98|59401
1632149500000|2021-09-20 14:51:40|115.06|115.02|115.06|115|115.1|115.02|115.06|115|17670
1632149510000|2021-09-20 14:51:50|115.04|114.98|114.98|114.94|115.04|114.98|114.98|114.94|15101
1632149520000|2021-09-20 14:52:00|114.96|114.9|114.86|114.8|114.96|114.9|114.86|114.78|14069
1632149530000|2021-09-20 14:52:10|114.9||114.86||114.9||114.86||500
1632149540000|2021-09-20 14:52:20|114.84|114.82|114.8|114.76|114.86|114.82|114.78|114.68|6987
1632149550000|2021-09-20 14:52:30|114.78|114.74|114.78|114.72|114.78|114.74|114.76|114.72|1662
1632149560000|2021-09-20 14:52:40|114.8|114.74|114.8|114.76|114.8|114.76|114.78|114.74|2790
1632149570000|2021-09-20 14:52:50|114.82|114.78|114.86|114.82|114.9|114.82|114.82|114.78|6125
1632149580000|2021-09-20 14:53:00|114.84|114.8|114.86|114.8|114.86|114.8|114.82|114.74|10060
1632149590000|2021-09-20 14:53:10|114.9|114.82|115.02|114.94|115.02|114.94|114.9|114.82|10410
1632149600000|2021-09-20 14:53:20|115.06|114.96|115|114.96|115.08|115|115|114.94|16468
1632149610000|2021-09-20 14:53:30|115.04|114.98|114.98|114.94|115.04|115|114.98|114.9|19106
1632149620000|2021-09-20 14:53:40|114.96|114.92|114.98|114.92|114.98|114.94|114.94|114.9|8144
1632149630000|2021-09-20 14:53:50|115|114.94|115.06|114.98|115.06|115|114.98|114.9|52923
1632149640000|2021-09-20 14:54:00|115.04|115.02|115.08|115.04|115.08|115.04|115.04|115.02|44154
1632149650000|2021-09-20 14:54:10|115.1|115.06|115.2|115.14|115.2|115.14|115.1|115.06|2964
1632149660000|2021-09-20 14:54:20|115.22|115.16|115.2|115.12|115.22|115.16|115.16|115.08|41056
1632149670000|2021-09-20 14:54:30|115.18|115.1|115.12|115.06|115.18|115.1|115.12|115.06|17436
1632149690000|2021-09-20 14:54:50||115.08||115.08||115.08||115.08|11066
1632149700000|2021-09-20 14:55:00|115.16|115.1|115.02|114.96|115.16|115.1|115.02|114.96|14647
1632149710000|2021-09-20 14:55:10|115|114.94|114.88|114.84|115|114.94|114.88|114.82|33464
1632149720000|2021-09-20 14:55:20|114.92|114.86|114.96|114.86|115|114.94|114.92|114.86|7277
1632149730000|2021-09-20 14:55:30|||||||||10797
1632149740000|2021-09-20 14:55:40|114.94|114.84|114.84|114.8|114.94|114.84|114.84|114.8|3336
1632149750000|2021-09-20 14:55:50|114.82|114.78|114.82|114.78|114.86|114.8|114.82|114.78|5710
1632149760000|2021-09-20 14:56:00|114.86|114.8|114.96|114.88|114.96|114.88|114.86|114.8|10514
1632149770000|2021-09-20 14:56:10|114.94||114.92||114.96||114.92||10000
1632149780000|2021-09-20 14:56:20|114.9|114.86|114.8|114.74|114.9|114.86|114.76|114.7|21084
1632149790000|2021-09-20 14:56:30|114.82|114.76|114.82|114.76|114.84|114.78|114.82|114.76|22901
1632149800000|2021-09-20 14:56:40|114.8|114.72|114.72|114.66|114.8|114.76|114.72|114.64|9118
1632149810000|2021-09-20 14:56:50|114.76|114.68|114.8|114.74|114.8|114.74|114.72|114.66|9207
1632149820000|2021-09-20 14:57:00|114.78|114.72|114.72|114.66|114.8|114.74|114.72|114.66|11398
1632149830000|2021-09-20 14:57:10|114.7|114.64|114.7|114.62|114.74|114.66|114.68|114.6|3879
1632149840000|2021-09-20 14:57:20|114.72|114.64|114.76|114.7|114.76|114.7|114.72|114.64|4597
1632149850000|2021-09-20 14:57:30|||||||||3462
1632149860000|2021-09-20 14:57:40|114.74|114.68|114.68|114.6|114.74|114.68|114.68|114.58|6092
1632149870000|2021-09-20 14:57:50|114.66|114.62|114.8|114.74|114.84|114.74|114.66|114.62|14623
1632149880000|2021-09-20 14:58:00|114.84|114.76|114.82|114.74|114.88|114.82|114.82|114.74|4053
1632149890000|2021-09-20 14:58:10|114.8||114.8||114.8||114.8||2500
1632149900000|2021-09-20 14:58:20|114.84|114.76|114.84|114.78|114.92|114.84|114.8|114.76|12516
1632149910000|2021-09-20 14:58:30|114.82|114.8|114.94|114.88|114.94|114.88|114.82|114.8|5387
1632149920000|2021-09-20 14:58:40|114.92|114.84|114.92|114.86|114.94|114.86|114.92|114.84|5910
1632149930000|2021-09-20 14:58:50|114.9|114.88|114.92|114.88|114.94|114.9|114.88|114.84|18987
1632149940000|2021-09-20 14:59:00|114.94|114.9|114.94|114.9|114.94|114.9|114.94|114.86|0
1632149950000|2021-09-20 14:59:10|114.92|114.88|114.9|114.86|114.92|114.88|114.88|114.82|19465
1632149960000|2021-09-20 14:59:20|114.92|114.88|114.94|114.88|115|114.96|114.9|114.84|17697
1632149970000|2021-09-20 14:59:30|114.92||114.92||114.94||114.92||16
1632149980000|2021-09-20 14:59:40|114.9|114.84|114.98|114.94|115|114.94|114.9|114.84|14998
1632149990000|2021-09-20 14:59:50|114.96|114.92|114.88|114.82|114.96|114.92|114.88|114.8|14372
1632150000000|2021-09-20 15:00:00|114.86|114.8|114.9|114.82|114.9|114.82|114.82|114.76|14595
1632150010000|2021-09-20 15:00:10|114.88|114.8|114.78|114.74|114.88|114.8|114.78|114.74|3285
1632150020000|2021-09-20 15:00:20|114.76|114.72|114.72|114.68|114.76|114.72|114.72|114.66|13110
1632150040000|2021-09-20 15:00:40|114.7|114.66|114.74|114.68|114.74|114.68|114.7|114.66|20012
1632150050000|2021-09-20 15:00:50|114.76|114.7|114.84|114.78|114.84|114.78|114.76|114.7|31659
1632150060000|2021-09-20 15:01:00|114.86|114.8|114.84|114.78|114.9|114.86|114.84|114.78|8587
1632150070000|2021-09-20 15:01:10|114.82|114.76|114.8|114.76|114.84|114.78|114.76|114.72|2093
1632150080000|2021-09-20 15:01:20|114.84|114.78|114.86|114.8|114.86|114.8|114.84|114.76|1080
1632150090000|2021-09-20 15:01:30|114.88|114.82|114.9|114.86|114.9|114.86|114.88|114.82|8524
1632150100000|2021-09-20 15:01:40|114.88|114.84|114.88|114.82|114.88|114.86|114.84|114.82|13659
1632150110000|2021-09-20 15:01:50|114.86|114.84|114.84|114.78|114.86|114.84|114.84|114.78|14058
1632150120000|2021-09-20 15:02:00|114.86|114.8|114.86|114.82|114.86|114.82|114.84|114.78|11523
1632150130000|2021-09-20 15:02:10|114.88|114.84|114.9|114.86|114.9|114.86|114.86|114.82|5522
1632150140000|2021-09-20 15:02:20|114.94|114.88|114.92|114.86|114.94|114.9|114.88|114.84|58230
1632150150000|2021-09-20 15:02:30|114.9|114.88|115.04|115|115.06|115|114.9|114.86|38472
1632150160000|2021-09-20 15:02:40|115.06|115.02|115.08|115.02|115.1|115.02|115.06|115.02|20000
1632150170000|2021-09-20 15:02:50|115.06|115.04|115.14|115.08|115.14|115.08|115.06|115.04|7387
1632150180000|2021-09-20 15:03:00|115.16|115.1|115.16|115.1|115.18|115.1|115.14|115.1|142
1632150190000|2021-09-20 15:03:10|115.14|115.12|115.1|115.06|115.18|115.12|115.1|115.06|54746
1632150200000|2021-09-20 15:03:20|115.14|115.08|115.12|115.08|115.16|115.12|115.12|115.06|17376
1632150210000|2021-09-20 15:03:30|115.1|115.06|115.14|115.1|115.14|115.1|115.1|115.06|4421
1632150220000|2021-09-20 15:03:40|115.12|115.12|115.14|115.12|115.14|115.12|115.12|115.1|2
1632150240000|2021-09-20 15:04:00|115.16|115.14|115.16|115.14|115.18|115.14|115.16|115.12|4075
1632150250000|2021-09-20 15:04:10|115.18|115.16|115.22|115.2|115.24|115.2|115.18|115.16|27991
1632150260000|2021-09-20 15:04:20|115.24|115.22|115.28|115.24|115.3|115.24|115.24|115.22|3423
1632150270000|2021-09-20 15:04:30||115.26||115.26||115.26||115.26|0
1632150280000|2021-09-20 15:04:40|115.3|115.28|115.3|115.26|115.3|115.28|115.28|115.26|5928
1632150290000|2021-09-20 15:04:50|115.28|115.24|115.28|115.24|115.3|115.28|115.24|115.22|44822
1632150300000|2021-09-20 15:05:00|115.24|115.22|115.4|115.32|115.42|115.36|115.24|115.22|44112
1632150310000|2021-09-20 15:05:10|115.38|115.34|115.38|115.32|115.38|115.36|115.38|115.32|9
1632150320000|2021-09-20 15:05:20|115.4|115.34|115.44|115.36|115.46|115.36|115.4|115.32|2187
1632150330000|2021-09-20 15:05:30|115.46|115.34|115.48|115.44|115.48|115.44|115.38|115.28|76283
1632150340000|2021-09-20 15:05:40|115.42|115.46|115.42|115.38|115.44|115.46|115.42|115.38|20763
1632150350000|2021-09-20 15:05:50|115.4|115.36|115.38|115.34|115.4|115.36|115.38|115.34|23207
1632150360000|2021-09-20 15:06:00|||||||||9644
1632150370000|2021-09-20 15:06:10|115.4|115.36|115.44|115.4|115.44|115.4|115.4|115.36|10793
1632150380000|2021-09-20 15:06:20|115.46|115.42|115.46|115.4|115.48|115.46|115.42|115.36|41990
1632150390000|2021-09-20 15:06:30|115.44|115.36|115.38|115.34|115.44|115.36|115.38|115.32|7182
1632150410000|2021-09-20 15:06:50|||||||||1331
1632150420000|2021-09-20 15:07:00|115.4|115.36|115.46|115.4|115.48|115.44|115.4|115.36|26196
1632150430000|2021-09-20 15:07:10|115.44|115.36|115.42|115.36|115.44|115.36|115.4|115.36|6634
1632150440000|2021-09-20 15:07:20|115.44|115.38|115.42|115.38|115.44|115.38|115.42|115.38|43359
1632150450000|2021-09-20 15:07:30|115.4|115.36|115.42|115.36|115.44|115.38|115.38|115.34|14007
1632150460000|2021-09-20 15:07:40|115.44|115.38|115.48|115.44|115.48|115.46|115.44|115.38|14038
1632150470000|2021-09-20 15:07:50|115.5|115.46|115.58|115.52|115.6|115.54|115.5|115.46|76555
1632150480000|2021-09-20 15:08:00|115.56|115.5|115.5|115.46|115.58|115.52|115.46|115.4|39291
1632150490000|2021-09-20 15:08:10|115.52|115.5|115.54|115.48|115.56|115.5|115.52|115.46|769
1632150500000|2021-09-20 15:08:20|115.52|115.5|115.56|115.5|115.58|115.52|115.5|115.46|49300
1632150510000|2021-09-20 15:08:30|115.54|115.48|115.58|115.52|115.58|115.52|115.5|115.46|27477
1632150520000|2021-09-20 15:08:40|115.56|115.56|115.56|115.52|115.56|115.56|115.56|115.52|45889
1632150530000|2021-09-20 15:08:50|115.54|115.5|115.54|115.48|115.54|115.5|115.54|115.46|21911
1632150540000|2021-09-20 15:09:00|115.52|115.46|115.46|115.42|115.52|115.48|115.44|115.4|31059
1632150550000|2021-09-20 15:09:10|115.44|115.4|115.46|115.42|115.48|115.44|115.44|115.4|15973
1632150560000|2021-09-20 15:09:20|||||||||35641
1632150570000|2021-09-20 15:09:30|115.44|115.4|115.34|115.28|115.44|115.42|115.34|115.28|28134
1632150580000|2021-09-20 15:09:40|115.32||115.34||115.34||115.32||7
1632150590000|2021-09-20 15:09:50|115.38|115.3|115.38|115.34|115.38|115.34|115.34|115.3|9527
1632150600000|2021-09-20 15:10:00|115.36|115.38|115.42|115.38|115.42|115.4|115.36|115.34|11038
1632150610000|2021-09-20 15:10:10|115.4|115.36|115.42|115.38|115.42|115.38|115.4|115.36|2804
1632150620000|2021-09-20 15:10:20|115.44|115.4|115.48|115.44|115.5|115.44|115.44|115.4|5870
1632150630000|2021-09-20 15:10:30|115.5|115.42|115.36|115.32|115.5|115.42|115.3|115.26|128107
1632150640000|2021-09-20 15:10:40|115.38|115.34|115.42|115.36|115.42|115.38|115.38|115.34|10320
1632150650000|2021-09-20 15:10:50||115.38||115.38||115.38||115.38|822
1632150660000|2021-09-20 15:11:00|115.44|115.42|115.58|115.54|115.58|115.54|115.44|115.4|17585
1632150670000|2021-09-20 15:11:10|115.6|115.56|115.58|115.54|115.62|115.58|115.58|115.52|3993
1632150680000|2021-09-20 15:11:20|115.56|115.52|115.54|115.52|115.56|115.52|115.54|115.52|895
1632150690000|2021-09-20 15:11:30|115.56|115.54|115.6|115.56|115.6|115.56|115.56|115.54|24729
1632150700000|2021-09-20 15:11:40|115.58|115.54|115.56|115.52|115.58|115.56|115.56|115.52|27805
1632150710000|2021-09-20 15:11:50|115.54|115.54|115.54|115.5|115.54|115.54|115.54|115.5|5378
1632150720000|2021-09-20 15:12:00|115.56|115.52|115.56|115.5|115.56|115.52|115.5|115.48|15512
1632150730000|2021-09-20 15:12:10|115.54||115.56||115.56||115.54||16
1632150740000|2021-09-20 15:12:20|115.54|115.48|115.48|115.44|115.54|115.48|115.48|115.44|12485
1632150750000|2021-09-20 15:12:30|115.5|115.46|115.52|115.48|115.54|115.5|115.5|115.46|11732
1632150760000|2021-09-20 15:12:40|115.54|115.5|115.58|115.54|115.6|115.54|115.54|115.48|8800
1632150770000|2021-09-20 15:12:50|115.6|115.56|115.58|115.56|115.6|115.56|115.58|115.56|0
1632150780000|2021-09-20 15:13:00|115.6|115.58|115.66|115.62|115.68|115.62|115.6|115.58|7359
1632150790000|2021-09-20 15:13:10|115.68|115.64|115.66|115.6|115.68|115.66|115.66|115.6|12342
1632150800000|2021-09-20 15:13:20|115.68|115.62|115.72|115.66|115.72|115.66|115.68|115.62|9422
1632150810000|2021-09-20 15:13:30|115.7||115.7||115.7||115.7||17
1632150820000|2021-09-20 15:13:40|115.72|115.68|115.66|115.62|115.72|115.68|115.66|115.62|15875
1632150830000|2021-09-20 15:13:50|||||||||4088
1632150840000|2021-09-20 15:14:00|115.68|115.64|115.72|115.68|115.76|115.68|115.68|115.62|12752
1632150850000|2021-09-20 15:14:10|115.7|115.66|115.64|115.6|115.7|115.66|115.64|115.6|18046
1632150860000|2021-09-20 15:14:20|115.62|115.58|115.62|115.56|115.64|115.58|115.62|115.54|11070
1632150870000|2021-09-20 15:14:30|115.64|115.6|115.64|115.6|115.66|115.6|115.64|115.6|54882
1632150890000|2021-09-20 15:14:50|115.66|115.62|115.66|115.64|115.66|115.64|115.66|115.62|9125
1632150900000|2021-09-20 15:15:00|115.64|115.55|115.62|115.53|115.66|115.55|115.62|115.53|2719
1632150910000|2021-09-20 15:15:10|||||||||30
1632150920000|2021-09-20 15:15:20|115.6|115.49|115.56|115.47|115.6|115.49|115.56|115.47|3120
1632150930000|2021-09-20 15:15:30|115.54||115.54||115.56||115.54||1877
1632150940000|2021-09-20 15:15:40|115.52|115.45|115.5|115.43|115.52|115.45|115.5|115.43|2560
1632150950000|2021-09-20 15:15:50|115.52|115.45|115.54|115.45|115.54|115.47|115.52|115.45|2923
1632150960000|2021-09-20 15:16:00|115.5|115.41|115.48|115.39|115.5|115.41|115.48|115.39|1287
1632150970000|2021-09-20 15:16:10|115.52|115.43|115.52|115.43|115.52|115.43|115.52|115.43|1224
1632150980000|2021-09-20 15:16:20|115.5||115.5||115.5||115.5||0
1632150990000|2021-09-20 15:16:30|115.48|115.41|115.48|115.41|115.48|115.41|115.48|115.41|1060
1632151000000|2021-09-20 15:16:40|115.5||115.5||115.5||115.5||0
1632151020000|2021-09-20 15:17:00|115.48|115.43|115.46|115.35|115.48|115.43|115.46|115.35|0
1632151030000|2021-09-20 15:17:10|115.44|115.37|115.44|115.35|115.44|115.37|115.44|115.35|2000
1632151040000|2021-09-20 15:17:20|||||||||1275
1632151060000|2021-09-20 15:17:40||115.37||115.37||115.37||115.37|0
1632151070000|2021-09-20 15:17:50|115.42|115.35|115.42|115.33|115.42|115.35|115.42|115.33|583
1632151080000|2021-09-20 15:18:00|115.44|115.35|115.44|115.37|115.44|115.37|115.44|115.35|876
1632151090000|2021-09-20 15:18:10|115.42|115.33|115.42|115.33|115.42|115.33|115.42|115.33|1019
1632151110000|2021-09-20 15:18:30|115.46|115.35|115.46|115.37|115.46|115.37|115.46|115.35|3200
1632151120000|2021-09-20 15:18:40|115.5|115.41|115.44|115.35|115.5|115.41|115.44|115.35|7101
1632151130000|2021-09-20 15:18:50|115.48|115.37|115.46|115.37|115.48|115.37|115.46|115.37|20
1632151140000|2021-09-20 15:19:00|115.48||115.46||115.48||115.46||0
1632151150000|2021-09-20 15:19:10|115.5|115.41|115.56|115.45|115.56|115.45|115.5|115.41|20
1632151160000|2021-09-20 15:19:20|115.58|115.47|115.56|115.47|115.58|115.47|115.56|115.47|2000
1632151170000|2021-09-20 15:19:30|115.62|115.49|115.6|115.51|115.62|115.53|115.6|115.49|3552
1632151180000|2021-09-20 15:19:40|115.62|115.53|115.62|115.53|115.62|115.53|115.62|115.53|0
1632151190000|2021-09-20 15:19:50|115.68|115.55|115.68|115.59|115.68|115.59|115.66|115.55|4973
1632151200000|2021-09-20 15:20:00|115.7|115.61|115.7|115.61|115.7|115.61|115.7|115.61|1660
1632151210000|2021-09-20 15:20:10|115.66|115.57|115.66|115.57|115.66|115.57|115.66|115.57|1060
1632151220000|2021-09-20 15:20:20|115.68|115.59|115.7|115.59|115.7|115.59|115.68|115.59|0
1632151260000|2021-09-20 15:21:00||115.61||115.61||115.61||115.61|0
1632151270000|2021-09-20 15:21:10|115.68|115.59|115.7|115.61|115.7|115.61|115.68|115.59|0
1632151280000|2021-09-20 15:21:20|115.72||115.7||115.72||115.7||1262
1632151300000|2021-09-20 15:21:40|115.74|115.63|115.72|115.63|115.74|115.63|115.72|115.63|2199
1632151310000|2021-09-20 15:21:50||115.61||115.63||115.63||115.61|0
1632151320000|2021-09-20 15:22:00|||||||||856
1632151330000|2021-09-20 15:22:10|115.76|115.65|115.74|115.67|115.76|115.67|115.74|115.65|6301
1632151340000|2021-09-20 15:22:20|115.76|115.69|115.74|115.65|115.8|115.73|115.74|115.65|1674
1632151350000|2021-09-20 15:22:30|115.76|115.67|115.84|115.75|115.84|115.75|115.76|115.67|3003
1632151360000|2021-09-20 15:22:40|115.86|115.73|115.86|115.77|115.88|115.77|115.84|115.73|4133
1632151380000|2021-09-20 15:23:00|||||||||1033
1632151390000|2021-09-20 15:23:10|115.88|115.79|115.88|115.79|115.88|115.81|115.88|115.77|12217
1632151400000|2021-09-20 15:23:20|115.9|115.81|115.9|115.81|115.9|115.81|115.9|115.79|0
1632151410000|2021-09-20 15:23:30|115.92|115.85|115.9|115.81|115.94|115.85|115.9|115.81|3700
1632151420000|2021-09-20 15:23:40|115.92|115.83|115.94|115.83|115.94|115.83|115.9|115.83|4638
1632151430000|2021-09-20 15:23:50|115.92|115.81|115.9|115.81|115.92|115.81|115.9|115.81|2984
1632151440000|2021-09-20 15:24:00|115.84|115.77|115.84|115.77|115.84|115.77|115.84|115.77|3214
1632151450000|2021-09-20 15:24:10|115.88|115.79|115.9|115.79|115.9|115.79|115.88|115.79|1322
1632151460000|2021-09-20 15:24:20|115.86|115.77|115.86|115.79|115.86|115.79|115.86|115.77|0
1632151470000|2021-09-20 15:24:30|115.9|115.81|115.88|115.77|115.9|115.81|115.88|115.77|6654
1632151480000|2021-09-20 15:24:40|115.86|115.79|115.84|115.75|115.86|115.79|115.84|115.75|968
1632151490000|2021-09-20 15:24:50|115.86|115.77|115.88|115.79|115.88|115.79|115.86|115.77|2395
1632151500000|2021-09-20 15:25:00|115.92|115.81|115.9|115.81|115.94|115.81|115.9|115.81|1010
1632151510000|2021-09-20 15:25:10|115.94|115.83|115.94|115.83|115.94|115.83|115.94|115.83|1336
1632151520000|2021-09-20 15:25:20|115.92|115.85|115.92|115.85|115.92|115.85|115.92|115.85|1800
1632151530000|2021-09-20 15:25:30|115.94|115.83|115.98|115.87|115.98|115.87|115.94|115.83|0
1632151540000|2021-09-20 15:25:40|115.94|115.83|115.96|115.85|115.96|115.85|115.9|115.77|11088
1632151550000|2021-09-20 15:25:50|115.98|115.89|115.94|115.85|115.98|115.89|115.94|115.85|20033
1632151560000|2021-09-20 15:26:00|115.92|115.83|115.86|115.75|115.92|115.85|115.86|115.75|13139
1632151570000|2021-09-20 15:26:10|115.84|115.69|115.8|115.71|115.84|115.73|115.8|115.69|10244
1632151580000|2021-09-20 15:26:20|115.82|115.73|115.8|115.73|115.84|115.73|115.8|115.71|5390
1632151590000|2021-09-20 15:26:30|115.82||115.82||115.82||115.82||4000
1632151600000|2021-09-20 15:26:40|115.86|115.77|115.84|115.75|115.86|115.77|115.84|115.75|433
1632151610000|2021-09-20 15:26:50|115.82|115.73|115.82|115.73|115.82|115.73|115.82|115.71|8535
1632151620000|2021-09-20 15:27:00|115.8|115.67|115.8|115.71|115.8|115.71|115.8|115.67|2074
1632151630000|2021-09-20 15:27:10|115.72|115.73|115.68|115.61|115.72|115.73|115.68|115.61|5127
1632151640000|2021-09-20 15:27:20|115.72|115.63|115.72|115.61|115.72|115.63|115.72|115.61|2000
1632151650000|2021-09-20 15:27:30||115.63||115.63||115.63||115.63|0
1632151660000|2021-09-20 15:27:40||115.61||115.63||115.63||115.61|0
1632151670000|2021-09-20 15:27:50|115.7||115.7||115.7||115.7||0
1632151680000|2021-09-20 15:28:00|115.68|115.62|115.7|115.57|115.7|115.62|115.64|115.55|15887
1632151690000|2021-09-20 15:28:10|115.72|115.63|115.76|115.63|115.76|115.63|115.72|115.63|3336
1632151700000|2021-09-20 15:28:20|115.72|115.65|115.72|115.61|115.72|115.65|115.72|115.61|159
1632151710000|2021-09-20 15:28:30|115.76|115.65|115.76|115.67|115.76|115.67|115.76|115.65|1202
1632151720000|2021-09-20 15:28:40|115.74|115.61|115.76|115.65|115.76|115.65|115.74|115.61|3434
1632151730000|2021-09-20 15:28:50|115.72|115.63|115.68|115.57|115.72|115.65|115.68|115.57|431
1632151740000|2021-09-20 15:29:00|115.66|115.61|115.62|115.51|115.66|115.61|115.62|115.47|20411
1632151750000|2021-09-20 15:29:10|115.56|115.47|115.6|115.47|115.62|115.51|115.56|115.45|6018
1632151760000|2021-09-20 15:29:20|115.64|115.51|115.66|115.55|115.66|115.55|115.6|115.49|8192
1632151770000|2021-09-20 15:29:30|115.64|115.59|115.76|115.63|115.76|115.63|115.64|115.59|2939
1632151780000|2021-09-20 15:29:40|115.8|115.65|115.8|115.65|115.8|115.65|115.8|115.65|2706
1632151790000|2021-09-20 15:29:50|115.82|115.69|115.88|115.73|115.88|115.73|115.82|115.69|0
1632207600000|2021-09-21 07:00:00|116.02|115.86|116.18|115.94|116.24|115.96|115.96|115.86|7207
1632207610000|2021-09-21 07:00:10|116.22|115.96|116.18|116.04|116.22|116.04|116.12|115.9|218012
1632207620000|2021-09-21 07:00:20|116.22|116.06|116.88|116.7|116.9|116.72|116.18|116.06|113353
1632207630000|2021-09-21 07:00:30|116.76|116.72|116.7|116.62|116.88|116.76|116.62|116.5|135488
1632207640000|2021-09-21 07:00:40|116.78|116.64|117|116.82|117|116.88|116.78|116.64|66569
1632207650000|2021-09-21 07:00:50|116.98|116.84|117.08|116.92|117.1|116.98|116.9|116.8|307349
1632207660000|2021-09-21 07:01:00|117.06|116.88|117.04|117|117.1|117|116.96|116.78|117347
1632207670000|2021-09-21 07:01:10|117.02|116.92|117.02|116.9|117.04|117|117.02|116.9|55917
1632207680000|2021-09-21 07:01:20|117.04|116.92|117.06|116.92|117.1|117|117.04|116.92|47514
1632207690000|2021-09-21 07:01:30|||||||||800
1632207700000|2021-09-21 07:01:40|||||||||6965
1632207710000|2021-09-21 07:01:50|117.1|116.94|117.34|117.2|117.34|117.2|117.1|116.94|22476
1632207720000|2021-09-21 07:02:00|117.4|117.22|117.36|117.24|117.4|117.28|117.26|117.12|142965
1632207730000|2021-09-21 07:02:10|117.34|117.26|117.4|117.28|117.4|117.34|117.34|117.22|17982
1632207740000|2021-09-21 07:02:20|117.48|117.3|117.38|117.22|117.5|117.34|117.38|117.22|49571
1632207750000|2021-09-21 07:02:30|117.36|117.24|117.36|117.18|117.36|117.26|117.36|117.18|24750
1632207760000|2021-09-21 07:02:40||117.2||117.2||117.2||117.2|30026
1632207770000|2021-09-21 07:02:50|117.4|117.18|117.1|116.84|117.4|117.18|117.1|116.84|35958
1632207780000|2021-09-21 07:03:00|||||||||26106
1632207790000|2021-09-21 07:03:10||117||116.88||117||116.84|24989
1632207800000|2021-09-21 07:03:20|||||||||1222
1632207810000|2021-09-21 07:03:30|117.12|116.86|116.92|116.84|117.12|117.06|116.92|116.84|232551
1632207820000|2021-09-21 07:03:40|116.9|116.8|117.02|116.9|117.1|117|116.84|116.76|70656
1632207830000|2021-09-21 07:03:50|117|116.92|117|116.9|117.04|116.92|117|116.9|477
1632207840000|2021-09-21 07:04:00|116.98|116.88|116.98|116.82|117|116.88|116.96|116.8|48170
1632207850000|2021-09-21 07:04:10|||||||||6921
1632207860000|2021-09-21 07:04:20|117.02|116.84|116.96|116.8|117.02|116.88|116.96|116.8|27439
1632207870000|2021-09-21 07:04:30|||||||||13757
1632207880000|2021-09-21 07:04:40|116.94|116.78|116.88|116.76|116.94|116.8|116.88|116.68|17910
1632207890000|2021-09-21 07:04:50|116.86|116.72|116.76|116.54|116.86|116.72|116.76|116.5|8456
1632207900000|2021-09-21 07:05:00|116.8|116.5|116.84|116.72|116.84|116.72|116.76|116.48|18564
1632207910000|2021-09-21 07:05:10|116.88|116.74|116.9|116.82|116.92|116.86|116.86|116.7|19530
1632207920000|2021-09-21 07:05:20|116.92|116.76|116.96|116.82|116.98|116.88|116.84|116.76|174825
1632207930000|2021-09-21 07:05:30|116.98|116.88|117.02|116.9|117.08|116.94|116.96|116.88|15992
1632207940000|2021-09-21 07:05:40|117|116.88|116.74|116.58|117|116.88|116.74|116.54|114681
1632207950000|2021-09-21 07:05:50|116.72|116.56|116.66|116.62|116.86|116.8|116.64|116.56|91510
1632207960000|2021-09-21 07:06:00|116.64|116.58|116.82|116.76|116.86|116.78|116.64|116.48|29336
1632207970000|2021-09-21 07:06:10|116.8|116.72|116.6|116.44|116.8|116.76|116.6|116.42|7729
1632207980000|2021-09-21 07:06:20||116.46||116.48||116.48||116.46|2556
1632207990000|2021-09-21 07:06:30|116.58|116.4|116.54|116.38|116.6|116.46|116.4|116.26|9208
1632208000000|2021-09-21 07:06:40|116.52|116.34|116.54|116.46|116.56|116.46|116.44|116.28|36427
1632208010000|2021-09-21 07:06:50|116.52|116.44|116.46|116.4|116.56|116.46|116.46|116.4|26237
1632208020000|2021-09-21 07:07:00|116.54|116.42|116.5|116.42|116.6|116.5|116.5|116.42|13898
1632208030000|2021-09-21 07:07:10|116.6|116.44|116.58|116.5|116.6|116.52|116.48|116.42|53387
1632208040000|2021-09-21 07:07:20|116.56|116.48|116.54|116.44|116.6|116.48|116.52|116.42|16641
1632208050000|2021-09-21 07:07:30|116.52|116.46|116.68|116.52|116.78|116.58|116.5|116.46|22088
1632208060000|2021-09-21 07:07:40|116.66|116.54|116.86|116.72|116.9|116.74|116.62|116.54|13924
1632208070000|2021-09-21 07:07:50|116.84|116.68|116.68|116.58|116.84|116.7|116.66|116.58|12737
1632208080000|2021-09-21 07:08:00|116.66|116.48|116.72|116.56|116.8|116.6|116.54|116.4|9925
1632208090000|2021-09-21 07:08:10|116.7|116.54|116.68|116.56|116.7|116.64|116.62|116.52|25928
1632208100000|2021-09-21 07:08:20|116.66|116.54|116.78|116.72|116.88|116.72|116.66|116.54|6502
1632208110000|2021-09-21 07:08:30|116.82|116.66|116.82|116.7|116.82|116.72|116.82|116.64|3841
1632208120000|2021-09-21 07:08:40|116.88|116.72|116.68|116.54|116.88|116.78|116.66|116.5|12123
1632208130000|2021-09-21 07:08:50|116.66||116.64||116.72||116.64||50
1632208140000|2021-09-21 07:09:00|116.62|116.48|116.66|116.54|116.7|116.56|116.5|116.46|24424
1632208150000|2021-09-21 07:09:10|116.64|116.52|116.38|116.28|116.64|116.52|116.38|116.26|6373
1632208160000|2021-09-21 07:09:20|116.36|116.26|116.38|116.22|116.4|116.28|116.26|116.16|11006
1632208170000|2021-09-21 07:09:30||116.24||116.26||116.26||116.24|12548
1632208180000|2021-09-21 07:09:40|116.36||116.36||116.36||116.36||8338
1632208190000|2021-09-21 07:09:50|116.34|116.24|116.12|116|116.34|116.24|116.1|115.98|22168
1632208200000|2021-09-21 07:10:00|116.1|115.98|116.02|115.88|116.16|116|115.96|115.84|58403
1632208210000|2021-09-21 07:10:10|116|115.9|116.04|115.92|116.06|115.92|115.98|115.9|3000
1632208220000|2021-09-21 07:10:20|116.02|115.9|115.92|115.82|116.04|115.9|115.92|115.82|6871
1632208230000|2021-09-21 07:10:30|115.9|115.84|115.94|115.84|115.98|115.84|115.88|115.84|12379
1632208240000|2021-09-21 07:10:40|115.92||115.92||115.92||115.92||8715
1632208250000|2021-09-21 07:10:50|115.9|115.82|115.82|115.76|115.9|115.84|115.82|115.76|45777
1632208260000|2021-09-21 07:11:00|115.8|115.74|116.06|115.96|116.12|115.96|115.8|115.72|63540
1632208270000|2021-09-21 07:11:10|116.04|115.98|116.04|115.88|116.06|116|116.04|115.88|3720
1632208280000|2021-09-21 07:11:20|116.02|115.9|115.94|115.78|116.04|115.96|115.94|115.76|10275
1632208290000|2021-09-21 07:11:30|115.98|115.8|116.06|115.96|116.14|115.96|115.98|115.8|28906
1632208300000|2021-09-21 07:11:40|116.16|115.98|116.16|116|116.2|116|116.16|115.98|6398
1632208310000|2021-09-21 07:11:50|||||||||8558
1632208320000|2021-09-21 07:12:00|116.2|116.02|116.34|116.24|116.36|116.24|116.16|116.02|29372
1632208330000|2021-09-21 07:12:10|116.32|116.22|116.46|116.34|116.48|116.34|116.3|116.22|26363
1632208340000|2021-09-21 07:12:20|116.42|116.28|116.44|116.26|116.48|116.3|116.4|116.24|17316
1632208350000|2021-09-21 07:12:30||116.28||116.3||116.3||116.28|4224
1632208360000|2021-09-21 07:12:40|116.46|116.32|116.66|116.52|116.68|116.52|116.46|116.32|8454
1632208370000|2021-09-21 07:12:50|||||||||2549
1632208380000|2021-09-21 07:13:00|116.7||116.7||116.74||116.7||13
1632208390000|2021-09-21 07:13:10|116.68||116.66||116.68||116.66||662
1632208400000|2021-09-21 07:13:20|116.68|116.54|116.72|116.56|116.74|116.56|116.68|116.54|0
1632208410000|2021-09-21 07:13:30|116.74|116.58|116.78|116.7|116.98|116.9|116.74|116.58|88468
1632208420000|2021-09-21 07:13:40|116.82|116.72|116.86|116.76|116.88|116.76|116.78|116.72|40474
1632208430000|2021-09-21 07:13:50|116.84|116.74|116.74|116.62|116.84|116.74|116.7|116.62|11120
1632208440000|2021-09-21 07:14:00|116.72|116.56|116.62|116.54|116.72|116.56|116.62|116.54|6587
1632208450000|2021-09-21 07:14:10|116.6|116.46|116.7|116.6|116.72|116.6|116.58|116.44|9916
1632208460000|2021-09-21 07:14:20|116.66|116.52|116.52|116.42|116.66|116.52|116.52|116.38|24819
1632208470000|2021-09-21 07:14:30|116.54|116.44|116.56|116.44|116.58|116.44|116.54|116.44|250
1632208480000|2021-09-21 07:14:40|116.58|116.46|116.58|116.48|116.58|116.48|116.58|116.46|1965
1632208490000|2021-09-21 07:14:50|116.6|116.5|116.76|116.62|116.78|116.62|116.6|116.5|29615
1632208500000|2021-09-21 07:15:00|116.7|116.6|116.66|116.56|116.7|116.6|116.62|116.54|42735
1632208520000|2021-09-21 07:15:20|116.7||116.7||116.7||116.7||4683
1632208530000|2021-09-21 07:15:30|116.68|116.54|116.52|116.44|116.68|116.54|116.52|116.44|6003
1632208540000|2021-09-21 07:15:40||116.46||116.44||116.46||116.44|768
1632208550000|2021-09-21 07:15:50||116.46||116.44||116.46||116.44|1009
1632208560000|2021-09-21 07:16:00|116.5|116.46|116.38|116.26|116.6|116.46|116.38|116.26|9329
1632208570000|2021-09-21 07:16:10|116.36|116.28|116.38|116.28|116.4|116.3|116.34|116.28|9447
1632208580000|2021-09-21 07:16:20|116.34|116.26|116.4|116.3|116.4|116.32|116.28|116.26|45197
1632208590000|2021-09-21 07:16:30|116.38|116.32|116.32|116.26|116.38|116.32|116.32|116.26|23253
1632208600000|2021-09-21 07:16:40|116.3|116.24|116.14|116.08|116.32|116.26|116.14|116.08|7770
1632208610000|2021-09-21 07:16:50|116.16|116.1|116.34|116.22|116.36|116.22|116.16|116.1|36648
1632208620000|2021-09-21 07:17:00|116.3|116.2|116.3|116.2|116.34|116.2|116.28|116.18|4756
1632208630000|2021-09-21 07:17:10|116.28|116.18|116.28|116.2|116.28|116.2|116.28|116.18|4965
1632208650000|2021-09-21 07:17:30|116.3|116.22|116.26|116.18|116.3|116.22|116.24|116.18|11828
1632208660000|2021-09-21 07:17:40|116.28|116.2|116.58|116.46|116.6|116.46|116.28|116.2|61818
1632208670000|2021-09-21 07:17:50|116.52|116.44|116.48|116.4|116.52|116.44|116.48|116.4|20540
1632208680000|2021-09-21 07:18:00|116.46|116.36|116.58|116.44|116.58|116.44|116.44|116.3|879
1632208690000|2021-09-21 07:18:10|116.56|116.46|116.6|116.5|116.62|116.5|116.56|116.44|0
1632208700000|2021-09-21 07:18:20|116.64|116.52|116.72|116.62|116.74|116.62|116.62|116.52|2087
1632208710000|2021-09-21 07:18:30|116.74|116.6|116.5|116.36|116.74|116.6|116.5|116.36|43018
1632208720000|2021-09-21 07:18:40|116.54|116.38|116.54|116.38|116.54|116.42|116.54|116.38|1
1632208740000|2021-09-21 07:19:00|116.52|116.36|116.48|116.36|116.52|116.36|116.48|116.32|26090
1632208750000|2021-09-21 07:19:10|||||||||12799
1632208770000|2021-09-21 07:19:30||116.38||116.38||116.38||116.38|31
1632208780000|2021-09-21 07:19:40|116.54|116.4|116.48|116.4|116.54|116.4|116.48|116.38|100
1632208790000|2021-09-21 07:19:50|116.46|116.38|116.54|116.46|116.54|116.46|116.46|116.38|5360
1632208800000|2021-09-21 07:20:00|116.6|116.5|116.58|116.46|116.68|116.54|116.58|116.46|3293
1632208810000|2021-09-21 07:20:10|116.6|116.48|116.64|116.52|116.64|116.52|116.6|116.48|0
1632208820000|2021-09-21 07:20:20|116.62|116.5|116.6|116.5|116.62|116.5|116.58|116.5|18053
1632208830000|2021-09-21 07:20:30|116.58||116.6||116.6||116.58||22587
1632208840000|2021-09-21 07:20:40|116.58|116.48|116.48|116.42|116.58|116.5|116.48|116.38|27603
1632208850000|2021-09-21 07:20:50|116.5|116.44|116.52|116.42|116.54|116.46|116.5|116.42|2378
1632208860000|2021-09-21 07:21:00||116.44||116.44||116.44||116.44|1070
1632208870000|2021-09-21 07:21:10|||||||||2348
1632208880000|2021-09-21 07:21:20|116.54|116.46|116.66|116.58|116.66|116.58|116.54|116.44|26718
1632208890000|2021-09-21 07:21:30|116.64|116.6|116.58|116.5|116.64|116.6|116.58|116.44|5234
1632208900000|2021-09-21 07:21:40|116.56|116.48|116.52|116.38|116.56|116.48|116.52|116.34|11301
1632208920000|2021-09-21 07:22:00|116.5|116.4|116.5|116.38|116.5|116.4|116.5|116.38|0
1632208930000|2021-09-21 07:22:10||116.4||116.4||116.4||116.38|200
1632208940000|2021-09-21 07:22:20|116.56|116.46|116.54|116.48|116.56|116.48|116.5|116.46|7281
1632208950000|2021-09-21 07:22:30||116.46||116.48||116.48||116.46|0
1632208960000|2021-09-21 07:22:40|116.52|116.46|116.4|116.34|116.52|116.46|116.4|116.3|18990
1632208970000|2021-09-21 07:22:50|116.38|116.3|116.38|116.34|116.38|116.34|116.38|116.3|1091
1632208980000|2021-09-21 07:23:00|116.4|116.36|116.46|116.38|116.5|116.38|116.4|116.32|56938
1632208990000|2021-09-21 07:23:10|116.48|116.4|116.56|116.42|116.58|116.5|116.48|116.4|107683
1632209000000|2021-09-21 07:23:20||116.44||116.48||116.48||116.42|87634
1632209020000|2021-09-21 07:23:40|116.6|116.5|116.58|116.52|116.6|116.52|116.58|116.5|1000
1632209030000|2021-09-21 07:23:50|116.6||116.58||116.6||116.58||5618
1632209040000|2021-09-21 07:24:00|116.56|116.5|116.5|116.4|116.56|116.5|116.48|116.38|17804
1632209050000|2021-09-21 07:24:10|116.54|116.5|116.54|116.4|116.56|116.5|116.54|116.4|995
1632209060000|2021-09-21 07:24:20||116.42||116.42||116.42||116.42|866
1632209070000|2021-09-21 07:24:30|||||||||2022
1632209080000|2021-09-21 07:24:40|||||||||72729
1632209090000|2021-09-21 07:24:50|||||||||1270
1632209100000|2021-09-21 07:25:00|116.52|116.38|116.3|116.26|116.52|116.42|116.28|116.24|75542
1632209110000|2021-09-21 07:25:10|116.28|116.2|116.3|116.22|116.3|116.22|116.26|116.18|1518
1632209130000|2021-09-21 07:25:30|116.34|116.24|116.32|116.2|116.38|116.28|116.28|116.18|30799
1632209140000|2021-09-21 07:25:40|||||||||1963
1632209150000|2021-09-21 07:25:50|||||||||3439
1632209160000|2021-09-21 07:26:00|116.3|116.18|116.28|116.16|116.3|116.18|116.22|116.14|13702
1632209180000|2021-09-21 07:26:20|||||||||4274
1632209210000|2021-09-21 07:26:50|116.22|116.14|116.24|116.14|116.26|116.16|116.18|116.14|9173
1632209220000|2021-09-21 07:27:00|116.22|116.12|116.3|116.2|116.32|116.2|116.18|116.12|39441
1632209230000|2021-09-21 07:27:10|116.32|116.22|116.36|116.28|116.44|116.28|116.32|116.22|11023
1632209240000|2021-09-21 07:27:20|116.34|116.26|116.28|116.18|116.34|116.26|116.28|116.18|6888
1632209250000|2021-09-21 07:27:30|116.26|116.2|116.24|116.18|116.26|116.2|116.22|116.18|10710
1632209260000|2021-09-21 07:27:40|116.22|116.16|116.18|116.1|116.22|116.16|116.16|116.1|7276
1632209270000|2021-09-21 07:27:50|116.2|116.12|116.2|116.12|116.2|116.12|116.2|116.12|50
1632209280000|2021-09-21 07:28:00|116.18|116.14|116.36|116.24|116.36|116.24|116.18|116.14|19618
1632209290000|2021-09-21 07:28:10|116.34||116.34||116.34||116.34||1000
1632209320000|2021-09-21 07:28:40|116.36|116.26|116.44|116.36|116.44|116.36|116.36|116.26|8146
1632209330000|2021-09-21 07:28:50|116.42|116.34|116.42|116.34|116.42|116.34|116.34|116.24|22972
1632209340000|2021-09-21 07:29:00|116.44|116.36|116.5|116.38|116.5|116.38|116.44|116.36|11164
1632209350000|2021-09-21 07:29:10|116.52|116.4|116.52|116.38|116.52|116.42|116.52|116.38|18533
1632209360000|2021-09-21 07:29:20|116.48||116.48||116.48||116.48||100
1632209370000|2021-09-21 07:29:30|116.46|116.46|116.48|116.38|116.5|116.46|116.46|116.38|10945
1632209380000|2021-09-21 07:29:40|||||||||173
1632209390000|2021-09-21 07:29:50|||||||||211
1632209420000|2021-09-21 07:30:20|||||||||76
1632209430000|2021-09-21 07:30:30|116.5|116.42|116.64|116.54|116.64|116.6|116.5|116.42|21345
1632209440000|2021-09-21 07:30:40|116.62|116.56|116.56|116.48|116.62|116.56|116.56|116.48|21776
1632209450000|2021-09-21 07:30:50|116.54|116.46|116.56|116.46|116.58|116.54|116.54|116.46|15357
1632209460000|2021-09-21 07:31:00|116.58|116.48|116.66|116.56|116.68|116.56|116.58|116.48|13564
1632209470000|2021-09-21 07:31:10|116.64|116.54|116.52|116.42|116.64|116.54|116.52|116.42|13596
1632209480000|2021-09-21 07:31:20|116.5|116.38|116.48|116.42|116.5|116.42|116.48|116.38|1375
1632209490000|2021-09-21 07:31:30|116.46|116.38|116.42|116.32|116.48|116.38|116.42|116.32|392
1632209500000|2021-09-21 07:31:40|116.4|116.28|116.3|116.22|116.4|116.28|116.3|116.22|6440
1632209510000|2021-09-21 07:31:50|116.28|116.2|116.24|116.16|116.28|116.2|116.24|116.12|5039
1632209520000|2021-09-21 07:32:00|116.26|116.18|116.32|116.24|116.34|116.24|116.26|116.16|11379
1632209530000|2021-09-21 07:32:10|116.3|116.26|116.34|116.26|116.4|116.3|116.3|116.26|38703
1632209540000|2021-09-21 07:32:20|||||||||17951
1632209550000|2021-09-21 07:32:30|||||||||816
1632209560000|2021-09-21 07:32:40|116.36|116.28|116.42|116.34|116.44|116.34|116.34|116.28|14523
1632209570000|2021-09-21 07:32:50|116.46|116.36|116.54|116.42|116.54|116.42|116.46|116.36|25198
1632209580000|2021-09-21 07:33:00|116.52|116.44|116.54|116.48|116.58|116.48|116.48|116.42|10734
1632209590000|2021-09-21 07:33:10|116.58|116.5|116.64|116.54|116.66|116.54|116.58|116.5|2253
1632209600000|2021-09-21 07:33:20|116.66|116.56|116.66|116.56|116.66|116.56|116.64|116.56|43
1632209610000|2021-09-21 07:33:30|116.64|116.58|116.7|116.6|116.7|116.6|116.64|116.58|3367
1632209620000|2021-09-21 07:33:40|116.68|116.58|116.68|116.58|116.68|116.58|116.62|116.56|3201
1632209630000|2021-09-21 07:33:50|116.64|116.56|116.6|116.5|116.64|116.56|116.6|116.5|9535
1632209640000|2021-09-21 07:34:00|116.62|116.52|116.66|116.52|116.66|116.54|116.62|116.52|3844
1632209650000|2021-09-21 07:34:10|116.68|116.56|116.88|116.76|116.9|116.78|116.68|116.56|28334
1632209660000|2021-09-21 07:34:20|116.86|116.74|116.88|116.78|116.88|116.78|116.86|116.74|15328
1632209670000|2021-09-21 07:34:30|116.86|116.76|116.84|116.76|116.86|116.76|116.84|116.74|9985
1632209680000|2021-09-21 07:34:40|116.86|116.78|116.88|116.76|116.92|116.82|116.84|116.76|20832
1632209690000|2021-09-21 07:34:50|116.86|116.78|116.86|116.76|116.86|116.78|116.86|116.76|420
1632209700000|2021-09-21 07:35:00|116.88|116.78|116.86|116.78|116.88|116.78|116.86|116.76|3983
1632209710000|2021-09-21 07:35:10|116.84|116.76|116.84|116.76|116.86|116.78|116.78|116.66|24711
1632209720000|2021-09-21 07:35:20|116.86|116.78|116.88|116.78|116.9|116.78|116.86|116.78|12858
1632209730000|2021-09-21 07:35:30||116.82||116.82||116.82||116.82|1981
1632209740000|2021-09-21 07:35:40|116.9|116.84|116.92|116.84|116.92|116.84|116.9|116.84|5680
1632209760000|2021-09-21 07:36:00|116.96|116.86|116.98|116.92|117|116.92|116.96|116.86|12768
1632209770000|2021-09-21 07:36:10|117|116.94|117|116.94|117.08|117|117|116.92|38674
1632209780000|2021-09-21 07:36:20|116.98|116.92|117|116.94|117|116.94|116.96|116.9|5121
1632209790000|2021-09-21 07:36:30|117.02||117||117.02||117||3000
1632209800000|2021-09-21 07:36:40|116.98|116.92|116.94|116.86|116.98|116.92|116.9|116.86|3983
1632209810000|2021-09-21 07:36:50|116.92|116.84|116.86|116.82|116.92|116.84|116.86|116.8|3468
1632209820000|2021-09-21 07:37:00|116.84|116.8|116.84|116.76|116.84|116.8|116.8|116.66|13361
1632209830000|2021-09-21 07:37:10|116.82|116.78|116.84|116.78|116.84|116.78|116.82|116.78|0
1632209840000|2021-09-21 07:37:20||116.76||116.78||116.78||116.76|0
1632209850000|2021-09-21 07:37:30|116.82|116.76|116.82|116.76|116.82|116.76|116.82|116.76|0
1632209860000|2021-09-21 07:37:40|116.84|116.78|116.82|116.74|116.84|116.8|116.8|116.74|7795
1632209870000|2021-09-21 07:37:50|116.84|116.76|116.86|116.8|116.88|116.82|116.84|116.76|12430
1632209880000|2021-09-21 07:38:00|116.88||116.86||116.88||116.86||45103
1632209890000|2021-09-21 07:38:10|116.88|116.82|117.02|116.94|117.04|116.98|116.88|116.82|49346
1632209900000|2021-09-21 07:38:20|117||117||117||117||2500
1632209910000|2021-09-21 07:38:30|117.04|116.96|117.04|116.96|117.08|117|117.04|116.96|27399
1632209920000|2021-09-21 07:38:40|117.02|116.94|117.04|116.98|117.06|117|116.96|116.94|7983
1632209930000|2021-09-21 07:38:50|117.06|117|117.08|117|117.1|117|117.02|116.96|17493
1632209940000|2021-09-21 07:39:00|||||||||462
1632209950000|2021-09-21 07:39:10|117.1|116.98|117.06|117|117.1|117.04|117|116.98|60786
1632209960000|2021-09-21 07:39:20|117.04|116.98|117.06|117|117.06|117|116.98|116.88|20456
1632209980000|2021-09-21 07:39:40|||||||||14272
1632209990000|2021-09-21 07:39:50|117.1|117.02|117.08|117|117.1|117.04|117.08|117|8139
1632210000000|2021-09-21 07:40:00|117.1|117.02|117.12|117.08|117.18|117.14|117.1|117.02|48282
1632210010000|2021-09-21 07:40:10|117.1|117.06|117.1|117.02|117.1|117.06|117.04|116.98|13450
1632210020000|2021-09-21 07:40:20|117.08|117.04|117.14|117.08|117.16|117.12|117.08|117.04|62899
1632210030000|2021-09-21 07:40:30|117.12|117.06|117.08|117.06|117.14|117.06|117.06|117.02|49961
1632210040000|2021-09-21 07:40:40|117.12|117.08|117.12|117.08|117.12|117.1|117.12|117.08|9862
1632210050000|2021-09-21 07:40:50||117.1||117.08||117.1||117.08|2400
1632210060000|2021-09-21 07:41:00|117.14|117.1|117.14|117.08|117.14|117.1|117.12|117.08|21313
1632210070000|2021-09-21 07:41:10|117.12||117.12||117.12||117.12||1518
1632210080000|2021-09-21 07:41:20|117.14|117.1|117.18|117.14|117.18|117.14|117.12|117.08|56047
1632210090000|2021-09-21 07:41:30|117.2|117.16|117.3|117.24|117.3|117.24|117.2|117.16|17001
1632210100000|2021-09-21 07:41:40|117.32|117.26|117.34|117.28|117.36|117.28|117.32|117.26|6965
1632210110000|2021-09-21 07:41:50|117.36|117.3|117.34|117.28|117.36|117.3|117.3|117.26|18945
1632210120000|2021-09-21 07:42:00|117.32|117.26|117.32|117.26|117.34|117.28|117.32|117.26|8951
1632210130000|2021-09-21 07:42:10|117.34|117.28|117.34|117.28|117.4|117.32|117.3|117.26|43635
1632210140000|2021-09-21 07:42:20|||||||||1824
1632210150000|2021-09-21 07:42:30|117.32|117.3|117.38|117.3|117.4|117.34|117.32|117.3|27050
1632210160000|2021-09-21 07:42:40|||||||||1840
1632210170000|2021-09-21 07:42:50|117.36|117.28|117.38|117.34|117.38|117.34|117.34|117.28|11413
1632210180000|2021-09-21 07:43:00|117.4|117.38|117.44|117.38|117.48|117.4|117.4|117.34|74481
1632210190000|2021-09-21 07:43:10|117.46|117.4|117.54|117.46|117.56|117.48|117.44|117.4|26604
1632210200000|2021-09-21 07:43:20|117.56|117.48|117.56|117.5|117.56|117.5|117.56|117.48|2851
1632210210000|2021-09-21 07:43:30|117.54|117.52|117.68|117.62|117.7|117.66|117.54|117.52|80515
1632210220000|2021-09-21 07:43:40|117.7|117.64|117.7|117.62|117.7|117.64|117.68|117.62|19486
1632210230000|2021-09-21 07:43:50||117.64||117.64||117.64||117.64|2383
1632210240000|2021-09-21 07:44:00|117.68|117.66|117.74|117.68|117.8|117.7|117.66|117.64|60014
1632210250000|2021-09-21 07:44:10|117.7|117.7|117.82|117.76|117.84|117.78|117.7|117.68|31027
1632210260000|2021-09-21 07:44:20|117.8|117.78|117.84|117.78|117.84|117.8|117.78|117.76|31723
1632210270000|2021-09-21 07:44:30|117.82|117.8|117.86|117.8|117.86|117.8|117.82|117.8|8344
1632210280000|2021-09-21 07:44:40|||||||||10000
1632210290000|2021-09-21 07:44:50|117.84|117.82|117.86|117.82|117.86|117.82|117.84|117.82|3036
1632210300000|2021-09-21 07:45:00|117.88|117.84|117.78|117.72|117.9|117.84|117.72|117.68|52846
1632210310000|2021-09-21 07:45:10|117.8|117.74|117.62|117.54|117.8|117.76|117.6|117.54|22373
1632210320000|2021-09-21 07:45:20|117.6|117.56|117.62|117.56|117.62|117.58|117.58|117.56|3287
1632210330000|2021-09-21 07:45:30|117.64|117.58|117.76|117.68|117.8|117.7|117.6|117.54|127172
1632210340000|2021-09-21 07:45:40|117.78|117.7|117.92|117.86|117.96|117.88|117.76|117.68|63226
1632210350000|2021-09-21 07:45:50|117.9|117.88|118.32|118.26|118.36|118.3|117.9|117.88|355617
1632210360000|2021-09-21 07:46:00|118.28|118.24|118.12|118.06|118.38|118.3|118.04|117.98|51312
1632210370000|2021-09-21 07:46:10|118.1|118.08|118.08|118|118.18|118.08|118.04|117.98|66834
1632210380000|2021-09-21 07:46:20|118.06|118.02|118.34|118.3|118.46|118.34|118.06|118.02|181957
1632210390000|2021-09-21 07:46:30|118.36|118.32|118.52|118.46|118.58|118.54|118.36|118.32|178555
1632210400000|2021-09-21 07:46:40|118.5|118.44|118.52|118.46|118.52|118.46|118.48|118.44|500
1632210410000|2021-09-21 07:46:50|118.5|118.44|118.52|118.44|118.58|118.52|118.42|118.38|77466
1632210420000|2021-09-21 07:47:00|118.5|118.42|118.42|118.38|118.5|118.42|118.4|118.34|32072
1632210430000|2021-09-21 07:47:10|118.4|118.36|118.3|118.26|118.44|118.4|118.28|118.22|94239
1632210440000|2021-09-21 07:47:20|118.32|118.24|118.32|118.24|118.34|118.3|118.32|118.24|15572
1632210450000|2021-09-21 07:47:30|118.3|118.26|118.18|118.14|118.3|118.26|118.16|118.08|56505
1632210460000|2021-09-21 07:47:40|118.2|118.16|118.2|118.14|118.22|118.16|118.12|118.04|18289
1632210470000|2021-09-21 07:47:50|118.22|118.16|118.34|118.24|118.36|118.24|118.22|118.16|34890
1632210480000|2021-09-21 07:48:00|118.32||118.3||118.32||118.3||11331
1632210490000|2021-09-21 07:48:10|118.28|118.22|118.24|118.12|118.3|118.24|118.24|118.12|16426
1632210500000|2021-09-21 07:48:20|118.22|118.14|118.12|118.04|118.22|118.14|118.12|118|2834
1632210510000|2021-09-21 07:48:30|118.1|118.02|118.08|118.02|118.1|118.02|118.06|118.02|5949
1632210520000|2021-09-21 07:48:40|118.06|118.04|118.06|118.02|118.14|118.08|118.06|118.02|99210
1632210530000|2021-09-21 07:48:50|118|118|118|117.96|118|118|118|117.96|25952
1632210540000|2021-09-21 07:49:00|118.04|117.98|118.16|118.08|118.24|118.2|118|117.98|122837
1632210550000|2021-09-21 07:49:10|118.14|118.1|118.16|118.12|118.2|118.16|118.14|118.1|12613
1632210560000|2021-09-21 07:49:20|118.18|118.14|118.16|118.12|118.2|118.14|118.14|118.12|12687
1632210570000|2021-09-21 07:49:30|118.18|118.14|118.18|118.1|118.2|118.18|118.1|118.06|48256
1632210580000|2021-09-21 07:49:40|118.2|118.12|118.28|118.2|118.34|118.28|118.18|118.12|66184
1632210590000|2021-09-21 07:49:50|118.26|118.18|118.2|118.12|118.26|118.18|118.18|118.12|15897
1632210600000|2021-09-21 07:50:00|118.22|118.14|118.3|118.2|118.3|118.24|118.2|118.14|10107
1632210610000|2021-09-21 07:50:10||118.22||118.22||118.22||118.22|3769
1632210620000|2021-09-21 07:50:20|118.28|118.2|118.18|118.1|118.28|118.2|118.18|118.08|38170
1632210630000|2021-09-21 07:50:30|118.16|118.08|118.14|118.06|118.16|118.08|118.14|118.06|32513
1632210640000|2021-09-21 07:50:40|118.16|118.08|118.14|118.06|118.2|118.12|118.12|118.06|13788
1632210650000|2021-09-21 07:50:50|118.12|118.08|118.14|118.08|118.14|118.08|118.1|118.06|16579
1632210660000|2021-09-21 07:51:00|118.16|118.1|118|117.96|118.18|118.1|118|117.96|22873
1632210670000|2021-09-21 07:51:10|117.98|117.94|118|117.94|118.02|117.94|117.94|117.88|9207
1632210680000|2021-09-21 07:51:20|117.98||118||118||117.98||1623
1632210690000|2021-09-21 07:51:30|117.98|117.92|117.9|117.82|117.98|117.92|117.9|117.8|14488
1632210700000|2021-09-21 07:51:40|||||||||8497
1632210710000|2021-09-21 07:51:50||117.84||117.82||117.84||117.8|0
1632210720000|2021-09-21 07:52:00|117.94|117.84|118.02|117.96|118.04|117.98|117.94|117.84|42804
1632210730000|2021-09-21 07:52:10|118.06|117.98|118.02|117.96|118.06|118|117.96|117.92|17457
1632210740000|2021-09-21 07:52:20|118.04|117.98|118.04|118|118.06|118.02|118|117.98|47994
1632210750000|2021-09-21 07:52:30|118.06|118.02|118.18|118.1|118.18|118.1|118.04|118|60562
1632210760000|2021-09-21 07:52:40|118.16|118.12|118.1|118|118.16|118.12|118.08|117.98|30131
1632210770000|2021-09-21 07:52:50||118.02||118.02||118.02||118.02|2155
1632210780000|2021-09-21 07:53:00|118.12|118.04|118.14|118.06|118.14|118.06|118.12|118.02|3260
1632210790000|2021-09-21 07:53:10|118.1|118.08|118.1|118.06|118.16|118.1|118.08|118.02|18943
1632210800000|2021-09-21 07:53:20|118.08|118.02|118.04|117.98|118.08|118.02|118.04|117.96|5388
1632210820000|2021-09-21 07:53:40|118.06|118|118.04|117.98|118.1|118.06|118.02|117.98|29718
1632210840000|2021-09-21 07:54:00|118.06|118|118.26|118.2|118.3|118.2|118.06|118|23075
1632210850000|2021-09-21 07:54:10|118.24|118.16|118.16|118.12|118.24|118.16|118.16|118.12|3969
1632210860000|2021-09-21 07:54:20|118.14|118.08|118.14|118.08|118.16|118.12|118.08|118.02|26859
1632210870000|2021-09-21 07:54:30|118.12|118.06|118.08|118.04|118.12|118.06|118.08|118.02|0
1632210880000|2021-09-21 07:54:40|118.06|118.02|118.08|118.02|118.08|118.02|118.06|118.02|1124
1632210890000|2021-09-21 07:54:50||118.04||118.04||118.04||118.04|0
1632210900000|2021-09-21 07:55:00|118.1|118.06|118.3|118.24|118.3|118.24|118.08|118.06|22437
1632210910000|2021-09-21 07:55:10|118.28|118.22|118.14|118.06|118.28|118.22|118.12|118.06|32213
1632210920000|2021-09-21 07:55:20||118.04||118.04||118.06||118.02|1842
1632210930000|2021-09-21 07:55:30|118.18|118.06|118.1|118.02|118.18|118.12|118.1|118|8322
1632210940000|2021-09-21 07:55:40|118.08|118.04|118.16|118.08|118.16|118.1|118.08|118.04|1241
1632210950000|2021-09-21 07:55:50|118.14||118.14||118.16||118.14||15865
1632210960000|2021-09-21 07:56:00|118.12|118.06|118.08|118|118.12|118.06|118.08|118|574
1632210970000|2021-09-21 07:56:10|118.1|118.02|118.14|118.06|118.16|118.08|118.1|118.02|7838
1632210980000|2021-09-21 07:56:20||118.08||118.08||118.08||118.08|25
1632210990000|2021-09-21 07:56:30|118.16|118.1|118.16|118.08|118.16|118.12|118.14|118.08|2913
1632211000000|2021-09-21 07:56:40|118.14||118.14||118.14||118.14||63
1632211010000|2021-09-21 07:56:50|118.12|118.06|118.08|118.04|118.12|118.06|118.04|117.94|36809
1632211020000|2021-09-21 07:57:00|118.12|118.06|118.16|118.1|118.16|118.12|118.08|118.04|31038
1632211040000|2021-09-21 07:57:20|118.14|118.06|118.14|118.06|118.14|118.06|118.14|118.06|15899
1632211050000|2021-09-21 07:57:30|118.16|118.08|118.22|118.16|118.22|118.16|118.1|118.08|32398
1632211060000|2021-09-21 07:57:40|118.26|118.18|118.22|118.16|118.3|118.24|118.18|118.16|47003
1632211070000|2021-09-21 07:57:50|118.2|118.12|118.16|118.1|118.2|118.12|118.14|118.08|7318
1632211080000|2021-09-21 07:58:00|118.14|118.12|118.18|118.12|118.2|118.16|118.14|118.1|25846
1632211090000|2021-09-21 07:58:10|118.16||118.16||118.16||118.16||8462
1632211100000|2021-09-21 07:58:20|118.14|118.1|118.16|118.12|118.2|118.14|118.14|118.1|63216
1632211110000|2021-09-21 07:58:30|118.14|118.1|118.14|118.12|118.14|118.12|118.12|118.1|9098
1632211130000|2021-09-21 07:58:50|118.18|118.14|118.16|118.12|118.18|118.14|118.14|118.12|8086
1632211140000|2021-09-21 07:59:00|118.12|118.1|118.04|117.96|118.14|118.1|118.04|117.94|4618
1632211150000|2021-09-21 07:59:10|118.06|118|117.98|117.94|118.08|118.02|117.98|117.9|10495
1632211160000|2021-09-21 07:59:20|117.96|117.9|117.96|117.9|117.98|117.9|117.94|117.88|2107
1632211170000|2021-09-21 07:59:30|117.94|117.88|117.92|117.84|117.96|117.9|117.92|117.84|15655
1632211180000|2021-09-21 07:59:40||117.86||117.86||117.86||117.86|0
1632211190000|2021-09-21 07:59:50|117.96|117.88|117.96|117.9|117.98|117.92|117.92|117.88|10745
1632211200000|2021-09-21 08:00:00|117.94|117.88|118.02|117.94|118.06|118|117.9|117.86|75023
1632211210000|2021-09-21 08:00:10|118.04|117.98|118.1|118.04|118.1|118.06|118.04|117.98|13387
1632211220000|2021-09-21 08:00:20|118.08|118.06|118.08|118.02|118.1|118.06|118.06|118.02|17908
1632211230000|2021-09-21 08:00:30|118.06|118|118.1|118.06|118.1|118.06|118.04|117.96|40191
1632211250000|2021-09-21 08:00:50|118.12|118.1|118.16|118.1|118.2|118.16|118.12|118.08|60226
1632211260000|2021-09-21 08:01:00|118.14|118.12|118.16|118.12|118.18|118.14|118.14|118.1|21690
1632211270000|2021-09-21 08:01:10|118.14|118.1|118.16|118.1|118.2|118.16|118.12|118.1|19323
1632211280000|2021-09-21 08:01:20|118.14|118.06|118.12|118.08|118.14|118.08|118.08|118.02|20533
1632211290000|2021-09-21 08:01:30|118.1|118.04|118|117.96|118.1|118.04|118|117.96|8190
1632211300000|2021-09-21 08:01:40|117.98|117.92|118|117.92|118|117.94|117.96|117.92|11885
1632211310000|2021-09-21 08:01:50|117.98|117.94|117.98|117.92|117.98|117.94|117.98|117.92|10589
1632211320000|2021-09-21 08:02:00|117.96|117.94|118|117.96|118|117.96|117.96|117.94|6098
1632211330000|2021-09-21 08:02:10|118.02|117.98|117.96|117.92|118.04|118.02|117.96|117.92|26152
1632211340000|2021-09-21 08:02:20|117.94|117.94|118|117.94|118|117.96|117.94|117.92|10808
1632211350000|2021-09-21 08:02:30||117.96||117.96||117.96||117.96|2554
1632211360000|2021-09-21 08:02:40|117.98|117.94|118.04|118|118.04|118|117.96|117.9|11713
1632211370000|2021-09-21 08:02:50|118.02|117.98|117.96|117.92|118.02|117.98|117.96|117.9|5883
1632211380000|2021-09-21 08:03:00|117.98|117.94|117.98|117.96|118.02|117.96|117.94|117.9|62418
1632211390000|2021-09-21 08:03:10|118|117.94|118.12|118.06|118.14|118.1|117.98|117.94|25061
1632211400000|2021-09-21 08:03:20|118.14|118.08|118.18|118.14|118.18|118.14|118.04|118.02|51042
1632211410000|2021-09-21 08:03:30|118.16|118.12|118.14|118.1|118.16|118.12|118.12|118.04|25976
1632211420000|2021-09-21 08:03:40|118.12|118.08|118.1|118.04|118.12|118.08|118.08|118.04|12937
1632211430000|2021-09-21 08:03:50|118.08|118|118.04|118|118.08|118.04|118|117.92|54226
1632211440000|2021-09-21 08:04:00|118.06|118.02|118.02|117.98|118.08|118.04|118|117.94|18838
1632211450000|2021-09-21 08:04:10|118.04|118|118.02|117.98|118.04|118.02|118.02|117.98|36146
1632211460000|2021-09-21 08:04:20|118.04|118|118.3|118.24|118.3|118.24|118.04|118|83934
1632211470000|2021-09-21 08:04:30|118.28|118.26|118.44|118.4|118.44|118.42|118.26|118.22|40288
1632211480000|2021-09-21 08:04:40|118.46|118.42|118.48|118.42|118.48|118.44|118.44|118.38|59637
1632211490000|2021-09-21 08:04:50|118.5|118.44|118.52|118.48|118.52|118.5|118.46|118.42|55300
1632211500000|2021-09-21 08:05:00|118.54|118.5|118.58|118.52|118.58|118.54|118.5|118.44|43722
1632211510000|2021-09-21 08:05:10|118.6|118.54|118.64|118.58|118.68|118.62|118.6|118.54|37701
1632211520000|2021-09-21 08:05:20|118.66|118.6|118.68|118.64|118.7|118.66|118.64|118.6|53862
1632211530000|2021-09-21 08:05:30|118.7|118.66|118.82|118.76|118.84|118.76|118.66|118.64|75514
1632211540000|2021-09-21 08:05:40|118.86|118.78|118.84|118.78|118.86|118.84|118.82|118.78|29376
1632211550000|2021-09-21 08:05:50|118.82|118.8|118.84|118.82|118.86|118.82|118.82|118.78|21383
1632211560000|2021-09-21 08:06:00|118.86|118.84|118.9|118.88|118.9|118.88|118.86|118.84|18664
1632211570000|2021-09-21 08:06:10|118.88|118.84|118.88|118.84|118.9|118.88|118.88|118.84|11655
1632211580000|2021-09-21 08:06:20|118.86|118.82|118.86|118.8|118.88|118.84|118.82|118.8|17009
1632211590000|2021-09-21 08:06:30|118.84|118.78|118.86|118.76|118.86|118.8|118.84|118.76|23508
1632211600000|2021-09-21 08:06:40|118.84||118.84||118.84||118.84||43915
1632211620000|2021-09-21 08:07:00|118.82|118.74|118.76|118.72|118.82|118.76|118.76|118.7|20049
1632211630000|2021-09-21 08:07:10|118.74|118.7|118.78|118.72|118.78|118.72|118.74|118.68|103008
1632211640000|2021-09-21 08:07:20|118.76|118.7|118.76|118.72|118.78|118.74|118.74|118.7|5142
1632211650000|2021-09-21 08:07:30|118.78|118.74|118.84|118.8|118.86|118.82|118.78|118.74|35008
1632211660000|2021-09-21 08:07:40|118.82|118.78|118.78|118.72|118.84|118.8|118.78|118.72|14025
1632211670000|2021-09-21 08:07:50|118.76|118.7|118.74|118.68|118.76|118.7|118.7|118.64|28588
1632211680000|2021-09-21 08:08:00|118.76|118.7|118.8|118.76|118.86|118.82|118.76|118.7|37261
1632211690000|2021-09-21 08:08:10|118.78|118.72|118.84|118.78|118.84|118.8|118.76|118.72|5172
1632211700000|2021-09-21 08:08:20||118.8||118.8||118.8||118.78|4246
1632211710000|2021-09-21 08:08:30|118.82|118.78|118.84|118.8|118.84|118.8|118.82|118.78|6131
1632211720000|2021-09-21 08:08:40|118.86|118.82|118.96|118.92|118.98|118.92|118.86|118.82|32544
1632211730000|2021-09-21 08:08:50|119|118.94|119|118.96|119|118.96|118.98|118.94|28546
1632211740000|2021-09-21 08:09:00|119.02|118.98|119.2|119.16|119.24|119.18|119|118.98|262385
1632211750000|2021-09-21 08:09:10|119.18|119.14|119.18|119.12|119.2|119.16|119.14|119.1|7594
1632211760000|2021-09-21 08:09:20|119.2|119.1|119.18|119.14|119.2|119.16|119.14|119.1|14568
1632211770000|2021-09-21 08:09:30|119.2|119.16|119.2|119.16|119.22|119.18|119.18|119.16|15822
1632211780000|2021-09-21 08:09:40||119.14||119.16||119.16||119.14|8000
1632211790000|2021-09-21 08:09:50||119.14||119.14||119.14||119.14|0
1632211800000|2021-09-21 08:10:00|119.22|119.16|119.2|119.16|119.22|119.18|119.2|119.16|28606
1632211810000|2021-09-21 08:10:10|||||||||235
1632211820000|2021-09-21 08:10:20|119.18|119.18|119.2|119.16|119.2|119.18|119.14|119.12|25919
1632211830000|2021-09-21 08:10:30|119.22|119.18|119.22|119.18|119.22|119.2|119.22|119.16|19387
1632211840000|2021-09-21 08:10:40|119.2|119.2|119.34|119.3|119.38|119.3|119.2|119.2|136091
1632211850000|2021-09-21 08:10:50|119.32|119.28|119.36|119.32|119.42|119.34|119.32|119.28|21438
1632211860000|2021-09-21 08:11:00|119.38|119.34|119.36|119.34|119.42|119.36|119.36|119.32|35199
1632211870000|2021-09-21 08:11:10|119.4|119.36|119.42|119.38|119.42|119.4|119.38|119.34|17913
1632211880000|2021-09-21 08:11:20|119.4|119.4|119.4|119.34|119.42|119.4|119.38|119.34|30151
1632211890000|2021-09-21 08:11:30|119.42|119.36|119.48|119.42|119.5|119.46|119.42|119.36|91413
1632211900000|2021-09-21 08:11:40|119.46|119.44|119.48|119.44|119.48|119.44|119.46|119.42|21957
1632211910000|2021-09-21 08:11:50|119.46|119.42|119.4|119.38|119.46|119.42|119.4|119.36|25666
1632211920000|2021-09-21 08:12:00|119.42|119.4|119.48|119.42|119.48|119.42|119.42|119.38|57612
1632211930000|2021-09-21 08:12:10|119.5|119.44|119.68|119.62|119.7|119.64|119.5|119.44|184666
1632211940000|2021-09-21 08:12:20|119.7|119.64|119.64|119.6|119.74|119.66|119.62|119.56|33343
1632211950000|2021-09-21 08:12:30|119.62|119.56|119.64|119.62|119.64|119.62|119.6|119.56|27017
1632211960000|2021-09-21 08:12:40|||||||||9040
1632211970000|2021-09-21 08:12:50|119.66|119.64|119.68|119.62|119.68|119.64|119.64|119.62|36974
1632211980000|2021-09-21 08:13:00|119.66|119.64|119.74|119.68|119.76|119.7|119.66|119.62|23840
1632211990000|2021-09-21 08:13:10|119.72|119.64|119.74|119.68|119.74|119.68|119.7|119.64|15399
1632212000000|2021-09-21 08:13:20|119.72|119.7|119.72|119.66|119.72|119.7|119.68|119.64|97733
1632212010000|2021-09-21 08:13:30|119.74|119.68|119.8|119.76|119.84|119.78|119.72|119.68|39878
1632212020000|2021-09-21 08:13:40|119.78|119.74|119.72|119.68|119.78|119.74|119.72|119.68|16955
1632212030000|2021-09-21 08:13:50|119.7|119.66|119.64|119.62|119.7|119.66|119.64|119.58|13902
1632212040000|2021-09-21 08:14:00|119.66|119.64|119.68|119.64|119.68|119.64|119.64|119.62|12003
1632212050000|2021-09-21 08:14:10|119.7|119.66|119.82|119.76|119.82|119.76|119.7|119.66|30961
1632212060000|2021-09-21 08:14:20|119.86|119.78|119.84|119.8|119.86|119.82|119.82|119.78|6547
1632212070000|2021-09-21 08:14:30|119.86|119.82|119.88|119.84|119.9|119.86|119.86|119.82|71822
1632212080000|2021-09-21 08:14:40|119.86|119.82|119.92|119.88|119.92|119.88|119.84|119.8|23105
1632212090000|2021-09-21 08:14:50|119.9|119.86|119.94|119.9|120|119.94|119.88|119.86|38286
1632212100000|2021-09-21 08:15:00|119.96|119.92|119.98|119.92|119.98|119.96|119.92|119.86|59309
1632212110000|2021-09-21 08:15:10|119.96|119.9|119.9|119.88|119.96|119.9|119.9|119.86|10789
1632212120000|2021-09-21 08:15:20|119.88|119.86|119.9|119.86|119.9|119.86|119.86|119.84|6935
1632212130000|2021-09-21 08:15:30|||||||||54858
1632212140000|2021-09-21 08:15:40|119.88|119.88|119.9|119.86|119.9|119.88|119.86|119.84|12607
1632212150000|2021-09-21 08:15:50|119.88|119.84|119.88|119.86|119.88|119.86|119.86|119.84|6868
1632212160000|2021-09-21 08:16:00|119.9|119.84|119.84|119.8|119.9|119.84|119.84|119.8|44627
1632212170000|2021-09-21 08:16:10|119.82|119.76|119.76|119.74|119.82|119.76|119.76|119.74|33059
1632212180000|2021-09-21 08:16:20|119.74|119.72|119.78|119.74|119.78|119.74|119.74|119.68|86769
1632212190000|2021-09-21 08:16:30|||||||||27517
1632212200000|2021-09-21 08:16:40|119.76|119.72|119.78|119.74|119.8|119.76|119.7|119.66|24398
1632212210000|2021-09-21 08:16:50|119.8|119.76|119.94|119.9|119.96|119.9|119.8|119.76|103332
1632212220000|2021-09-21 08:17:00|119.92|119.88|119.94|119.88|119.94|119.88|119.9|119.84|106978
1632212230000|2021-09-21 08:17:10|||||||||835
1632212240000|2021-09-21 08:17:20|119.92|119.9|120|119.94|120|119.94|119.92|119.88|27385
1632212250000|2021-09-21 08:17:30|119.96|119.96|120|119.96|120|119.96|119.96|119.94|2500
1632212260000|2021-09-21 08:17:40|||||||||3320
1632212270000|2021-09-21 08:17:50|119.98|119.94|120|119.98|120|119.98|119.98|119.92|49640
1632212280000|2021-09-21 08:18:00|119.98|119.96|119.98|119.92|120|119.98|119.96|119.92|45494
1632212290000|2021-09-21 08:18:10|119.96|119.9|120|119.96|120|119.98|119.94|119.9|56114
1632212300000|2021-09-21 08:18:20|119.98|119.98|120|119.94|120|119.98|119.98|119.94|21959
1632212310000|2021-09-21 08:18:30||119.96||119.96||119.96||119.96|3958
1632212320000|2021-09-21 08:18:40|120.02|119.98|120.2|120.18|120.26|120.18|120|119.98|634247
1632212330000|2021-09-21 08:18:50|120.22|120.2|120.34|120.32|120.4|120.32|120.2|120.16|238509
1632212340000|2021-09-21 08:19:00|120.32|120.3|120.44|120.38|120.46|120.4|120.32|120.3|188480
1632212350000|2021-09-21 08:19:10||120.4||120.4||120.4||120.4|147649
1632212360000|2021-09-21 08:19:20|120.42|120.38|120.44|120.4|120.44|120.4|120.42|120.38|49672
1632212370000|2021-09-21 08:19:30|120.38|120.38|120.44|120.38|120.44|120.38|120.38|120.34|174685
1632212380000|2021-09-21 08:19:40|120.42|120.36|120.44|120.38|120.44|120.38|120.42|120.34|56803
1632212400000|2021-09-21 08:20:00|120.42|120.4|120.42|120.38|120.44|120.4|120.42|120.38|19792
1632212410000|2021-09-21 08:20:10|||||||||3979
1632212420000|2021-09-21 08:20:20|120.4|120.36|120.36|120.32|120.42|120.38|120.32|120.3|78509
1632212430000|2021-09-21 08:20:30|120.34|120.3|120.24|120.2|120.34|120.32|120.22|120.16|86814
1632212440000|2021-09-21 08:20:40|120.22|120.16|120.2|120.16|120.24|120.2|120.2|120.16|15324
1632212450000|2021-09-21 08:20:50|120.18|120.14|120.18|120.14|120.18|120.16|120.18|120.12|44906
1632212460000|2021-09-21 08:21:00|120.14|120.12|120.12|120.08|120.14|120.12|120.12|120.06|76258
1632212470000|2021-09-21 08:21:10|120.1|120.06|120.1|120.06|120.12|120.08|120.08|120.04|24389
1632212480000|2021-09-21 08:21:20|120.12|120.08|120.16|120.1|120.16|120.12|120.12|120.08|115927
1632212490000|2021-09-21 08:21:30|120.14|120.12|120.16|120.12|120.16|120.12|120.12|120.1|12816
1632212500000|2021-09-21 08:21:40|||||||||59909
1632212510000|2021-09-21 08:21:50|120.18|120.14|120.2|120.14|120.32|120.22|120.18|120.12|87033
1632212520000|2021-09-21 08:22:00|120.18|120.12|120.12|120.06|120.2|120.14|120.1|120.06|41071
1632212530000|2021-09-21 08:22:10|120.1|120.08|119.9|119.82|120.12|120.08|119.9|119.82|37498
1632212540000|2021-09-21 08:22:20|119.88|119.8|120|119.98|120.08|119.98|119.86|119.8|62371
1632212550000|2021-09-21 08:22:30|120.06|119.96|120.12|120.08|120.12|120.08|120|119.92|60565
1632212560000|2021-09-21 08:22:40|120.14|120.1|120.16|120.08|120.18|120.14|120.1|120|59062
1632212580000|2021-09-21 08:23:00|120.14|120.1|120.14|120.12|120.16|120.12|120.14|120.1|26157
1632212590000|2021-09-21 08:23:10|120.16|120.1|120.14|120.08|120.16|120.12|120.1|120.08|11205
1632212600000|2021-09-21 08:23:20|120.12|120.02|120.04|120|120.12|120.06|120.04|120|13916
1632212610000|2021-09-21 08:23:30|120.06|120.02|119.96|119.86|120.06|120.02|119.96|119.86|159303
1632212620000|2021-09-21 08:23:40||119.82||119.84||119.84||119.82|356
1632212630000|2021-09-21 08:23:50|119.94|119.82|119.92|119.86|119.94|119.86|119.88|119.8|65810
1632212640000|2021-09-21 08:24:00|119.9|119.82|119.84|119.82|119.9|119.86|119.82|119.76|76638
1632212650000|2021-09-21 08:24:10|119.82|119.8|119.76|119.7|119.82|119.8|119.74|119.7|20463
1632212660000|2021-09-21 08:24:20||119.72||119.7||119.72||119.7|25260
1632212670000|2021-09-21 08:24:30|119.78|119.72|119.78|119.72|119.8|119.76|119.78|119.72|27308
1632212680000|2021-09-21 08:24:40|119.76|119.74|119.9|119.82|119.9|119.82|119.76|119.72|29108
1632212690000|2021-09-21 08:24:50|119.86|119.84|119.88|119.84|119.96|119.88|119.86|119.82|12888
1632212700000|2021-09-21 08:25:00|119.86|119.82|119.64|119.6|119.86|119.82|119.62|119.56|64278
1632212710000|2021-09-21 08:25:10|119.68|119.62|119.68|119.64|119.68|119.66|119.66|119.62|8001
1632212720000|2021-09-21 08:25:20|119.7|119.66|119.72|119.68|119.8|119.72|119.68|119.64|18690
1632212730000|2021-09-21 08:25:30||119.66||119.66||119.66||119.66|12860
1632212740000|2021-09-21 08:25:40|119.7||119.7||119.7||119.7||9307
1632212750000|2021-09-21 08:25:50|119.68|119.62|119.66|119.58|119.68|119.62|119.62|119.52|18588
1632212760000|2021-09-21 08:26:00||119.6||119.6||119.6||119.6|42921
1632212770000|2021-09-21 08:26:10|119.64|119.58|119.54|119.42|119.64|119.58|119.54|119.4|16191
1632212780000|2021-09-21 08:26:20|119.52|119.4|119.46|119.36|119.52|119.42|119.4|119.32|24970
1632212790000|2021-09-21 08:26:30|119.48|119.4|119.48|119.42|119.48|119.44|119.46|119.4|24094
1632212800000|2021-09-21 08:26:40|119.46|119.44|119.4|119.36|119.48|119.44|119.4|119.36|23342
1632212810000|2021-09-21 08:26:50|119.44|119.38|119.42|119.34|119.52|119.46|119.34|119.28|53093
1632212820000|2021-09-21 08:27:00|119.46|119.36|119.4|119.38|119.46|119.4|119.4|119.34|20729
1632212830000|2021-09-21 08:27:10|119.42|119.4|119.44|119.4|119.44|119.4|119.42|119.4|9619
1632212840000|2021-09-21 08:27:20|||||||||3639
1632212850000|2021-09-21 08:27:30|119.42|119.38|119.38|119.32|119.44|119.38|119.34|119.28|62005
1632212860000|2021-09-21 08:27:40|119.4|119.34|119.32|119.28|119.44|119.36|119.3|119.28|31263
1632212870000|2021-09-21 08:27:50|119.3|119.26|119.24|119.22|119.3|119.26|119.24|119.22|6101
1632212880000|2021-09-21 08:28:00|119.28|119.24|119.26|119.18|119.28|119.24|119.24|119.16|43562
1632212890000|2021-09-21 08:28:10||119.2||119.18||119.2||119.18|130281
1632212900000|2021-09-21 08:28:20|119.24|119.2|119.26|119.2|119.26|119.22|119.22|119.18|8540
1632212910000|2021-09-21 08:28:30|119.28|119.22|119.36|119.34|119.4|119.36|119.28|119.22|89856
1632212920000|2021-09-21 08:28:40|119.4|119.36|119.4|119.34|119.42|119.36|119.4|119.34|37088
1632212930000|2021-09-21 08:28:50|||||||||33849
1632212940000|2021-09-21 08:29:00|119.38||119.38||119.38||119.38||41660
1632212950000|2021-09-21 08:29:10|119.36|119.32|119.28|119.2|119.36|119.34|119.28|119.18|23870
1632212960000|2021-09-21 08:29:20|||||||||2553
1632212970000|2021-09-21 08:29:30|119.3|119.22|119.4|119.34|119.4|119.38|119.3|119.22|45499
1632212980000|2021-09-21 08:29:40|119.38|119.32|119.38|119.32|119.38|119.32|119.38|119.32|6948
1632212990000|2021-09-21 08:29:50|||||||||22916
1632213000000|2021-09-21 08:30:00|119.36|119.3|119.26|119.16|119.36|119.3|119.26|119.16|18598
1632213010000|2021-09-21 08:30:10|119.24||119.22||119.24||119.22||160
1632213020000|2021-09-21 08:30:20|119.2|119.12|119.2|119.16|119.2|119.16|119.2|119.12|2234
1632213030000|2021-09-21 08:30:30|119.18|119.12|119.18|119.14|119.18|119.14|119.18|119.12|9472
1632213040000|2021-09-21 08:30:40|119.2|119.12|119.06|119.02|119.2|119.12|119|118.98|94107
1632213050000|2021-09-21 08:30:50|||||||||304
1632213060000|2021-09-21 08:31:00|119.08|119|119.26|119.18|119.26|119.2|119.08|119|35821
1632213070000|2021-09-21 08:31:10|||||||||17606
1632213080000|2021-09-21 08:31:20|119.28|119.2|119.3|119.24|119.32|119.26|119.28|119.2|5178
1632213090000|2021-09-21 08:31:30|119.32|119.26|119.34|119.3|119.36|119.3|119.32|119.26|4530
1632213100000|2021-09-21 08:31:40|119.32|119.28|119.34|119.3|119.36|119.3|119.3|119.24|15181
1632213110000|2021-09-21 08:31:50|119.36|119.32|119.4|119.36|119.4|119.36|119.32|119.22|25399
1632213120000|2021-09-21 08:32:00|119.38|119.34|119.4|119.36|119.4|119.36|119.36|119.3|5885
1632213130000|2021-09-21 08:32:10|119.44|119.38|119.42|119.36|119.44|119.4|119.38|119.34|25296
1632213140000|2021-09-21 08:32:20|119.44|119.38|119.44|119.38|119.48|119.42|119.42|119.36|11016
1632213150000|2021-09-21 08:32:30|119.42|119.36|119.4|119.32|119.42|119.38|119.36|119.28|14728
1632213160000|2021-09-21 08:32:40|119.38|119.34|119.28|119.2|119.38|119.34|119.26|119.2|10461
1632213170000|2021-09-21 08:32:50|119.3|119.22|119.32|119.24|119.32|119.26|119.28|119.22|69938
1632213180000|2021-09-21 08:33:00|119.3|119.22|119.26|119.18|119.32|119.22|119.26|119.18|9544
1632213190000|2021-09-21 08:33:10|119.24|119.16|119.22|119.12|119.24|119.24|119.18|119.12|2178
1632213200000|2021-09-21 08:33:20|119.2||119.18||119.2||119.18||950
1632213210000|2021-09-21 08:33:30||119.08||119.08||119.12||119.06|19402
1632213220000|2021-09-21 08:33:40|119.16|119.06|119.14|119.06|119.16|119.06|119.14|119.06|2514
1632213230000|2021-09-21 08:33:50|119.12|119.02|118.98|118.86|119.12|119.02|118.98|118.84|5963
1632213240000|2021-09-21 08:34:00|118.96|118.88|118.84|118.74|118.98|118.9|118.8|118.74|59927
1632213250000|2021-09-21 08:34:10|118.72|118.72|118.84|118.74|118.88|118.8|118.72|118.7|68653
1632213260000|2021-09-21 08:34:20|118.82|118.7|118.78|118.74|118.82|118.74|118.74|118.66|94587
1632213270000|2021-09-21 08:34:30|118.8|118.76|118.8|118.74|118.84|118.76|118.78|118.74|15529
1632213280000|2021-09-21 08:34:40|118.76|118.72|118.76|118.7|118.76|118.74|118.74|118.68|17435
1632213290000|2021-09-21 08:34:50|118.8|118.72|118.74|118.72|118.8|118.76|118.74|118.72|13068
1632213300000|2021-09-21 08:35:00|118.72|118.7|118.78|118.68|118.82|118.78|118.66|118.6|26154
1632213310000|2021-09-21 08:35:10|118.76|118.7|118.82|118.74|118.84|118.78|118.7|118.66|20053
1632213320000|2021-09-21 08:35:20|118.78|118.72|118.5|118.42|118.78|118.72|118.42|118.34|58162
1632213330000|2021-09-21 08:35:30|118.54|118.44|118.52|118.46|118.54|118.48|118.52|118.44|137477
1632213340000|2021-09-21 08:35:40|118.4|118.44|118.36|118.28|118.5|118.44|118.36|118.26|29627
1632213350000|2021-09-21 08:35:50|118.34|118.22|118.32|118.26|118.34|118.26|118.28|118.2|6611
1632213360000|2021-09-21 08:36:00|118.2|118.24|118.26|118.2|118.32|118.28|118.2|118.18|162828
1632213370000|2021-09-21 08:36:10|118.28|118.22|118.24|118.14|118.34|118.24|118.22|118.14|41247
1632213380000|2021-09-21 08:36:20|118.28|118.16|118.24|118.16|118.28|118.22|118.24|118.16|1920
1632213390000|2021-09-21 08:36:30|118.22|118.18|118.16|118.08|118.22|118.18|118.14|118.08|8783
1632213400000|2021-09-21 08:36:40|118.14||118.12||118.14||118.12||3360
1632213410000|2021-09-21 08:36:50|118|118.02|117.94|117.86|118.1|118.02|117.92|117.82|82123
1632213420000|2021-09-21 08:37:00|117.96|117.88|118.12|118.02|118.2|118.12|117.96|117.88|31904
1632213430000|2021-09-21 08:37:10|118.1|118|117.98|117.9|118.1|118|117.98|117.9|28298
1632213440000|2021-09-21 08:37:20|117.9|117.88|117.92|117.88|117.98|117.9|117.88|117.8|64361
1632213450000|2021-09-21 08:37:30|117.9|117.82|117.94|117.88|117.94|117.9|117.9|117.82|1294
1632213460000|2021-09-21 08:37:40|117.96|117.9|117.94|117.88|118|117.94|117.94|117.86|108347
1632213470000|2021-09-21 08:37:50|117.98|117.9|118|117.94|118|117.94|117.94|117.9|5107
1632213480000|2021-09-21 08:38:00|118.04|117.96|118.04|117.98|118.04|118|118|117.96|28175
1632213490000|2021-09-21 08:38:10|118.08|118|117.96|117.9|118.12|118.06|117.96|117.84|33673
1632213500000|2021-09-21 08:38:20|||||||||10167
1632213510000|2021-09-21 08:38:30|117.94|117.86|117.88|117.78|117.94|117.86|117.86|117.76|11897
1632213520000|2021-09-21 08:38:40|117.92|117.8|117.88|117.82|117.94|117.82|117.88|117.8|82
1632213530000|2021-09-21 08:38:50|117.92|117.84|117.86|117.8|117.94|117.86|117.84|117.78|21564
1632213540000|2021-09-21 08:39:00|117.9|117.82|118|117.94|118.02|117.94|117.9|117.82|20341
1632213550000|2021-09-21 08:39:10|117.98|117.92|117.86|117.8|117.98|117.92|117.86|117.8|13922
1632213560000|2021-09-21 08:39:20|117.9|117.82|118.14|118.06|118.16|118.06|117.84|117.82|32904
1632213570000|2021-09-21 08:39:30|118.12|118.02|118.18|118.06|118.18|118.08|118.1|117.98|9861
1632213580000|2021-09-21 08:39:40|118.2|118.08|118.2|118.1|118.26|118.18|118.18|118.08|19473
1632213590000|2021-09-21 08:39:50|118.22|118.12|118.22|118.18|118.22|118.18|118.12|118.02|23469
1632213600000|2021-09-21 08:40:00|118.2|118.16|118.12|118.06|118.26|118.2|118.1|118.06|16597
1632213610000|2021-09-21 08:40:10|118.1|118.02|118.1|118.02|118.14|118.08|118.02|117.94|16290
1632213620000|2021-09-21 08:40:20|||||||||200
1632213630000|2021-09-21 08:40:30|118.08|118|118.08|118.02|118.12|118.02|118.08|118|4703
1632213640000|2021-09-21 08:40:40|118.12|118.04|118.1|118.04|118.12|118.04|118.1|118.02|0
1632213650000|2021-09-21 08:40:50|118.14|118.06|118.14|118.08|118.16|118.08|118.12|118.06|7719
1632213660000|2021-09-21 08:41:00|118.18|118.1|118.24|118.18|118.36|118.28|118.18|118.1|40256
1632213670000|2021-09-21 08:41:10|118.28|118.2|118.38|118.28|118.4|118.3|118.28|118.2|15227
1632213680000|2021-09-21 08:41:20|118.36|118.24|118.34|118.28|118.38|118.3|118.34|118.24|10213
1632213690000|2021-09-21 08:41:30|118.32|118.24|118.28|118.2|118.34|118.26|118.28|118.2|1759
1632213700000|2021-09-21 08:41:40|118.32|118.18|118.26|118.2|118.32|118.2|118.26|118.18|836
1632213710000|2021-09-21 08:41:50|118.24|118.16|117.98|117.92|118.24|118.2|117.98|117.9|12071
1632213720000|2021-09-21 08:42:00|||||||||463
1632213730000|2021-09-21 08:42:10|118|117.94|118|117.94|118|117.98|117.98|117.94|34677
1632213740000|2021-09-21 08:42:20|||||||||4000
1632213750000|2021-09-21 08:42:30|117.98|117.9|117.98|117.94|118.02|118|117.92|117.84|31439
1632213760000|2021-09-21 08:42:40|117.96|117.92|117.96|117.88|117.96|117.92|117.96|117.88|2430
1632213770000|2021-09-21 08:42:50||117.86||117.88||117.88||117.86|9782
1632213780000|2021-09-21 08:43:00|117.94|117.86|117.9|117.82|117.96|117.88|117.88|117.82|15531
1632213790000|2021-09-21 08:43:10|117.92|117.84|117.86|117.82|117.94|117.88|117.86|117.82|18876
1632213800000|2021-09-21 08:43:20|117.88|117.84|117.88|117.82|117.9|117.84|117.86|117.82|2055
1632213810000|2021-09-21 08:43:30|117.9|117.84|117.9|117.84|117.9|117.86|117.88|117.82|9937
1632213820000|2021-09-21 08:43:40|117.88|117.82|118|117.92|118.02|117.94|117.86|117.82|25629
1632213830000|2021-09-21 08:43:50|117.98|117.9|117.94|117.86|117.98|117.9|117.92|117.84|20180
1632213840000|2021-09-21 08:44:00|117.96|117.88|117.86|117.82|117.96|117.9|117.8|117.74|111246
1632213850000|2021-09-21 08:44:10|117.88|117.84|117.92|117.84|117.92|117.84|117.86|117.82|18761
1632213860000|2021-09-21 08:44:20|117.9|117.86|117.94|117.86|117.96|117.86|117.88|117.84|8280
1632213870000|2021-09-21 08:44:30|117.92|117.84|117.88|117.82|117.92|117.84|117.86|117.82|4097
1632213880000|2021-09-21 08:44:40|117.86||117.9||117.9||117.86||0
1632213890000|2021-09-21 08:44:50|117.94|117.84|117.96|117.88|117.96|117.88|117.94|117.84|8333
1632213900000|2021-09-21 08:45:00|117.94|117.9|118.04|117.96|118.16|118.1|117.94|117.9|57151
1632213910000|2021-09-21 08:45:10|118.06|117.98|118.1|118.04|118.1|118.04|118.06|117.98|18852
1632213920000|2021-09-21 08:45:20|118.14|118.06|118.2|118.14|118.2|118.14|118.1|118.06|48530
1632213930000|2021-09-21 08:45:30|118.24|118.16|118.18|118.12|118.24|118.18|118.14|118.12|28667
1632213940000|2021-09-21 08:45:40|118.22|118.14|118.22|118.14|118.22|118.14|118.22|118.14|1918
1632213950000|2021-09-21 08:45:50|118.24|118.16|118.28|118.18|118.3|118.22|118.24|118.16|25435
1632213960000|2021-09-21 08:46:00|118.26|118.16|118.2|118.14|118.26|118.22|118.18|118.14|11798
1632213970000|2021-09-21 08:46:10|118.18|118.1|118.16|118.12|118.18|118.12|118.16|118.08|4618
1632213980000|2021-09-21 08:46:20|118.14|118.08|118.16|118.08|118.16|118.08|118.12|118.04|6199
1632213990000|2021-09-21 08:46:30|||||||||14547
1632214000000|2021-09-21 08:46:40|118.14|118.06|118.04|117.92|118.14|118.06|118.04|117.9|3462
1632214010000|2021-09-21 08:46:50|118.02|117.9|117.96|117.86|118.02|117.9|117.94|117.84|7386
1632214020000|2021-09-21 08:47:00|117.98|117.88|118|117.96|118.02|117.96|117.96|117.88|30509
1632214030000|2021-09-21 08:47:10|117.98|117.92|117.96|117.88|117.98|117.92|117.96|117.86|2536
1632214050000|2021-09-21 08:47:30|117.94|117.86|117.92|117.86|117.94|117.86|117.9|117.84|1109
1632214060000|2021-09-21 08:47:40||117.88||117.88||117.88||117.88|4788
1632214070000|2021-09-21 08:47:50|117.9|117.86|117.96|117.86|117.98|117.9|117.9|117.84|19507
1632214080000|2021-09-21 08:48:00|117.98|117.88|118|117.94|118|117.96|117.96|117.88|14178
1632214090000|2021-09-21 08:48:10|117.98|117.9|117.94|117.86|117.98|117.94|117.92|117.86|9264
1632214100000|2021-09-21 08:48:20|117.9|117.88|118|117.9|118|117.9|117.9|117.88|688
1632214120000|2021-09-21 08:48:40||117.92||117.94||117.94||117.92|1581
1632214130000|2021-09-21 08:48:50|117.98|117.92|117.98|117.9|118|117.92|117.98|117.9|0
1632214140000|2021-09-21 08:49:00|118|117.92|118.06|117.98|118.1|118.02|117.98|117.92|15632
1632214150000|2021-09-21 08:49:10|||||||||4000
1632214160000|2021-09-21 08:49:20|118.04|118|118.06|118|118.12|118.08|118.02|118|10993
1632214170000|2021-09-21 08:49:30|118.08|118.02|118.1|117.98|118.12|118.06|118.08|117.98|14317
1632214190000|2021-09-21 08:49:50|118.08||118.08||118.08||118.06||12633
1632214200000|2021-09-21 08:50:00|118.06|118|118.12|118.06|118.12|118.06|118.06|118|48441
1632214210000|2021-09-21 08:50:10|118.16|118.08|118.16|118.1|118.18|118.1|118.12|118.08|6655
1632214220000|2021-09-21 08:50:20|118.14|118.06|118.02|117.96|118.14|118.06|118.02|117.96|7858
1632214230000|2021-09-21 08:50:30|118|117.94|118|117.94|118|117.94|117.98|117.94|1316
1632214240000|2021-09-21 08:50:40|117.98|117.9|117.94|117.86|117.98|117.9|117.92|117.86|8940
1632214250000|2021-09-21 08:50:50|117.92||117.92||117.92||117.92||1935
1632214260000|2021-09-21 08:51:00|117.9|117.84|117.9|117.82|117.92|117.86|117.86|117.8|14896
1632214270000|2021-09-21 08:51:10|117.88|117.8|117.82|117.76|117.88|117.8|117.82|117.76|2902
1632214280000|2021-09-21 08:51:20|117.84|117.74|117.86|117.78|117.86|117.78|117.82|117.74|10386
1632214290000|2021-09-21 08:51:30||117.76||117.78||117.78||117.76|0
1632214300000|2021-09-21 08:51:40||117.76||117.78||117.78||117.76|2430
1632214310000|2021-09-21 08:51:50||117.76||117.76||117.76||117.76|0
1632214320000|2021-09-21 08:52:00||117.78||117.82||117.82||117.78|33394
1632214330000|2021-09-21 08:52:10|117.84|117.78|117.84|117.78|117.84|117.78|117.8|117.74|22442
1632214340000|2021-09-21 08:52:20|117.82|117.76|117.8|117.72|117.82|117.76|117.8|117.7|278
1632214350000|2021-09-21 08:52:30|117.78|117.7|117.68|117.6|117.78|117.7|117.68|117.6|10711
1632214360000|2021-09-21 08:52:40|117.7|117.62|117.72|117.64|117.74|117.7|117.7|117.62|16269
1632214370000|2021-09-21 08:52:50||117.62||117.64||117.64||117.62|0
1632214380000|2021-09-21 08:53:00||117.66||117.66||117.66||117.64|9487
1632214390000|2021-09-21 08:53:10|117.7|117.64|117.64|117.56|117.7|117.64|117.62|117.54|2311
1632214400000|2021-09-21 08:53:20|117.68|117.58|117.68|117.6|117.68|117.62|117.68|117.58|4059
1632214410000|2021-09-21 08:53:30|||||||||21656
1632214420000|2021-09-21 08:53:40||117.62||117.62||117.62||117.62|105813
1632214430000|2021-09-21 08:53:50|117.66|117.6|117.66|117.56|117.66|117.6|117.64|117.56|38206
1632214440000|2021-09-21 08:54:00|117.68|117.58|117.68|117.64|117.68|117.64|117.68|117.58|15372
1632214450000|2021-09-21 08:54:10|117.7|117.66|117.66|117.6|117.76|117.68|117.64|117.6|26144
1632214460000|2021-09-21 08:54:20|117.64||117.66||117.66||117.64||0
1632214480000|2021-09-21 08:54:40|117.68|117.62|117.66|117.6|117.72|117.68|117.66|117.6|27080
1632214490000|2021-09-21 08:54:50|117.68|117.62|117.7|117.6|117.7|117.62|117.68|117.6|0
1632214500000|2021-09-21 08:55:00|117.72|117.62|117.72|117.66|117.72|117.66|117.72|117.6|0
1632214510000|2021-09-21 08:55:10|117.7|117.64|117.62|117.54|117.7|117.64|117.62|117.54|17804
1632214520000|2021-09-21 08:55:20|117.66|117.56|117.68|117.6|117.68|117.6|117.66|117.56|9105
1632214530000|2021-09-21 08:55:30|117.72|117.62|117.72|117.66|117.72|117.66|117.72|117.62|3036
1632214540000|2021-09-21 08:55:40|117.7|117.64|117.78|117.7|117.78|117.7|117.7|117.64|1935
1632214550000|2021-09-21 08:55:50|117.82|117.72|117.84|117.76|117.86|117.82|117.74|117.66|32431
1632214560000|2021-09-21 08:56:00|117.86|117.78|117.8|117.74|117.86|117.8|117.78|117.72|7847
1632214570000|2021-09-21 08:56:10|117.78|117.76|117.76|117.68|117.82|117.76|117.76|117.68|10318
1632214580000|2021-09-21 08:56:20|117.74|117.64|117.64|117.56|117.74|117.68|117.62|117.56|21663
1632214600000|2021-09-21 08:56:40|||||||||1200
1632214610000|2021-09-21 08:56:50|117.66|117.58|117.68|117.64|117.7|117.64|117.66|117.58|5068
1632214620000|2021-09-21 08:57:00|117.66|117.6|117.98|117.9|118|117.98|117.66|117.6|90289
1632214630000|2021-09-21 08:57:10|117.96|117.86|117.92|117.86|117.96|117.86|117.9|117.82|6
1632214640000|2021-09-21 08:57:20|117.94|117.88|117.92|117.88|117.94|117.9|117.9|117.86|16596
1632214650000|2021-09-21 08:57:30|117.94|117.9|117.84|117.78|117.94|117.9|117.84|117.78|13625
1632214660000|2021-09-21 08:57:40|117.82|117.74|117.78|117.7|117.84|117.74|117.78|117.7|33512
1632214670000|2021-09-21 08:57:50|117.76|117.66|117.7|117.62|117.76|117.66|117.7|117.58|991
1632214680000|2021-09-21 08:58:00|117.68|117.64|117.72|117.66|117.72|117.66|117.68|117.64|5410
1632214690000|2021-09-21 08:58:10|117.7|117.62|117.62|117.54|117.7|117.62|117.6|117.54|4682
1632214700000|2021-09-21 08:58:20||117.56||117.56||117.56||117.56|146
1632214710000|2021-09-21 08:58:30|117.6|117.54|117.54|117.5|117.6|117.54|117.54|117.5|4661
1632214720000|2021-09-21 08:58:40|117.52|117.48|117.54|117.5|117.54|117.5|117.5|117.48|7212
1632214730000|2021-09-21 08:58:50|117.56|117.46|117.5|117.44|117.56|117.46|117.5|117.44|5926
1632214740000|2021-09-21 08:59:00|||||||||2000
1632214750000|2021-09-21 08:59:10|||||||||1100
1632214760000|2021-09-21 08:59:20|117.48|117.42|117.48|117.42|117.5|117.46|117.44|117.34|36169
1632214770000|2021-09-21 08:59:30|117.46|117.4|117.44|117.34|117.46|117.42|117.4|117.32|4095
1632214780000|2021-09-21 08:59:40|117.42|117.36|117.44|117.38|117.44|117.4|117.4|117.36|8227
1632214790000|2021-09-21 08:59:50|117.48|117.4|117.42|117.32|117.48|117.44|117.42|117.32|6172
1632214800000|2021-09-21 09:00:00|117.44|117.34|117.44|117.32|117.46|117.44|117.42|117.32|95887
1632214810000|2021-09-21 09:00:10|117.42|117.34|117.4|117.3|117.42|117.34|117.4|117.28|18846
1632214820000|2021-09-21 09:00:20|117.42|117.32|117.4|117.34|117.44|117.38|117.4|117.32|6381
1632214830000|2021-09-21 09:00:30|117.42|117.36|117.56|117.48|117.56|117.48|117.4|117.34|178223
1632214840000|2021-09-21 09:00:40|117.54|117.44|117.46|117.4|117.54|117.48|117.46|117.4|1054
1632214850000|2021-09-21 09:00:50|117.44|117.38|117.44|117.36|117.46|117.38|117.4|117.3|41079
1632214860000|2021-09-21 09:01:00|117.42||117.44||117.44||117.42||2185
1632214870000|2021-09-21 09:01:10|117.46|117.38|117.42|117.34|117.46|117.42|117.38|117.32|22450
1632214880000|2021-09-21 09:01:20|117.38|117.32|117.36|117.3|117.38|117.32|117.32|117.22|47149
1632214890000|2021-09-21 09:01:30||117.28||117.28||117.28||117.24|31674
1632214900000|2021-09-21 09:01:40|117.34||117.36||117.36||117.34||5160
1632214910000|2021-09-21 09:01:50|117.34||117.34||117.36||117.34||10360
1632214920000|2021-09-21 09:02:00|117.32|117.26|117.3|117.22|117.32|117.26|117.26|117.16|6710
1632214930000|2021-09-21 09:02:10|117.28|117.24|117.3|117.24|117.3|117.26|117.28|117.24|560
1632214940000|2021-09-21 09:02:20|||||||||898
1632214950000|2021-09-21 09:02:30|117.28|117.22|117.24|117.2|117.28|117.22|117.24|117.2|2102
1632214960000|2021-09-21 09:02:40|117.22|117.18|117.28|117.2|117.28|117.26|117.2|117.16|9884
1632214970000|2021-09-21 09:02:50|117.26||117.26||117.26||117.26||2780
1632214980000|2021-09-21 09:03:00|117.24|117.22|117.16|117.08|117.24|117.22|117.14|117.08|32042
1632214990000|2021-09-21 09:03:10|117.14|117.06|117.18|117.12|117.18|117.14|117.1|117.06|68322
1632215000000|2021-09-21 09:03:20|117.16|117.1|117.12|117.02|117.16|117.1|117.06|117|9721
1632215010000|2021-09-21 09:03:30|117.1|117.04|117.04|116.94|117.1|117.06|117.02|116.94|22113
1632215020000|2021-09-21 09:03:40|117.02|116.92|116.92|116.84|117.02|116.92|116.92|116.84|18052
1632215030000|2021-09-21 09:03:50|116.9|116.78|116.98|116.92|116.98|116.92|116.88|116.78|17748
1632215040000|2021-09-21 09:04:00|116.96|116.94|116.98|116.92|116.98|116.94|116.96|116.9|4484
1632215050000|2021-09-21 09:04:10|117|116.94|117|116.92|117|116.96|117|116.92|8641
1632215060000|2021-09-21 09:04:20|116.98|116.9|116.9|116.84|116.98|116.9|116.9|116.84|21574
1632215070000|2021-09-21 09:04:30|116.92||116.92||116.92||116.92||3464
1632215080000|2021-09-21 09:04:40||116.86||116.86||116.86||116.86|37432
1632215090000|2021-09-21 09:04:50|116.9|116.88|116.92|116.86|116.92|116.9|116.86|116.82|13532
1632215100000|2021-09-21 09:05:00|116.9|116.88|116.9|116.82|117|116.92|116.9|116.82|12468
1632215110000|2021-09-21 09:05:10|||||||||3457
1632215120000|2021-09-21 09:05:20|||||||||19744
1632215130000|2021-09-21 09:05:30||116.84||116.84||116.84||116.84|408
1632215140000|2021-09-21 09:05:40|116.92|116.86|116.9|116.84|116.96|116.92|116.88|116.84|21190
1632215160000|2021-09-21 09:06:00|116.92|116.86|116.9|116.84|116.94|116.86|116.9|116.84|0
1632215170000|2021-09-21 09:06:10|116.88|116.82|116.8|116.76|116.88|116.84|116.78|116.76|20336
1632215180000|2021-09-21 09:06:20|116.78|116.72|116.76|116.68|116.78|116.72|116.76|116.66|1005
1632215190000|2021-09-21 09:06:30|||||||||1000
1632215200000|2021-09-21 09:06:40|||||||||12797
1632215210000|2021-09-21 09:06:50||116.7||116.7||116.7||116.7|75
1632215220000|2021-09-21 09:07:00|116.74|116.68|116.76|116.68|116.76|116.7|116.68|116.62|76059
1632215230000|2021-09-21 09:07:10|116.78|116.64|116.72|116.68|116.78|116.76|116.72|116.64|32000
1632215240000|2021-09-21 09:07:20|116.74|116.7|116.74|116.7|116.74|116.7|116.72|116.68|7250
1632215250000|2021-09-21 09:07:30|116.76|116.72|116.88|116.78|116.88|116.78|116.76|116.72|7040
1632215260000|2021-09-21 09:07:40|116.86|116.74|116.84|116.78|116.86|116.78|116.8|116.74|23099
1632215270000|2021-09-21 09:07:50|116.86|116.76|116.82|116.76|116.86|116.76|116.8|116.74|40
1632215280000|2021-09-21 09:08:00|116.84|116.78|116.88|116.84|116.88|116.84|116.84|116.78|16716
1632215290000|2021-09-21 09:08:10|116.86|116.8|116.82|116.76|116.86|116.8|116.82|116.76|5007
1632215300000|2021-09-21 09:08:20|116.8|116.74|116.82|116.76|116.82|116.76|116.74|116.7|2114
1632215310000|2021-09-21 09:08:30|116.84|116.78|116.88|116.8|116.88|116.8|116.84|116.76|13043
1632215320000|2021-09-21 09:08:40|116.92|116.82|117|116.9|117.02|116.92|116.92|116.82|2147
1632215330000|2021-09-21 09:08:50|||||||||8783
1632215340000|2021-09-21 09:09:00|117.04|116.92|117.14|117.06|117.16|117.06|117.04|116.92|40219
1632215350000|2021-09-21 09:09:10|117.12|117.08|117.16|117.08|117.16|117.08|117.12|117.06|48992
1632215360000|2021-09-21 09:09:20|117.18|117.1|117.1|117.02|117.2|117.18|117.08|117.02|74116
1632215370000|2021-09-21 09:09:30|117.08|117.04|117.14|117.08|117.14|117.08|117.08|117.04|11632
1632215380000|2021-09-21 09:09:40|117.16|117.04|117.14|117.04|117.16|117.04|117.14|117.04|6743
1632215400000|2021-09-21 09:10:00|117.16||117.14||117.16||117.14||0
1632215410000|2021-09-21 09:10:10|117.16|117.06|117.24|117.16|117.26|117.16|117.16|117.06|25711
1632215420000|2021-09-21 09:10:20|117.28|117.2|117.34|117.26|117.36|117.26|117.28|117.2|4642
1632215430000|2021-09-21 09:10:30|117.36|117.28|117.36|117.32|117.38|117.32|117.36|117.28|6975
1632215440000|2021-09-21 09:10:40|117.38|117.28|117.32|117.24|117.38|117.3|117.26|117.22|22402
1632215450000|2021-09-21 09:10:50|117.34|117.26|117.36|117.28|117.36|117.28|117.32|117.26|5907
1632215460000|2021-09-21 09:11:00|117.38|117.3|117.34|117.28|117.38|117.32|117.32|117.24|4582
1632215470000|2021-09-21 09:11:10|117.36|117.24|117.32|117.26|117.36|117.28|117.26|117.16|18095
1632215480000|2021-09-21 09:11:20|117.34|117.28|117.3|117.24|117.36|117.28|117.26|117.18|192427
1632215500000|2021-09-21 09:11:40|117.28|117.22|117.2|117.12|117.28|117.22|117.16|117.08|7707
1632215510000|2021-09-21 09:11:50|||||||||3069
1632215520000|2021-09-21 09:12:00|||||||||1234
1632215530000|2021-09-21 09:12:10|117.18||117.2||117.2||117.18||3
1632215540000|2021-09-21 09:12:20|117.24|117.14|117.3|117.24|117.3|117.26|117.22|117.14|14800
1632215550000|2021-09-21 09:12:30|117.28|117.2|117.12|117.04|117.28|117.2|117.12|117.04|20172
1632215560000|2021-09-21 09:12:40|117.1|117|117.1|117.02|117.1|117.02|117.08|117|0
1632215570000|2021-09-21 09:12:50|117.08|117|117.08|117|117.08|117|117.08|117|0
1632215580000|2021-09-21 09:13:00|117.1|117.02|117.2|117.16|117.2|117.16|117.1|117.02|6394
1632215590000|2021-09-21 09:13:10|117.24|117.18|117.24|117.2|117.26|117.22|117.22|117.14|7995
1632215600000|2021-09-21 09:13:20|117.26|117.22|117.38|117.34|117.38|117.34|117.26|117.22|25284
1632215610000|2021-09-21 09:13:30|117.42|117.36|117.44|117.36|117.5|117.44|117.42|117.34|7354
1632215620000|2021-09-21 09:13:40|117.42|117.34|117.4|117.3|117.42|117.34|117.4|117.3|460
1632215630000|2021-09-21 09:13:50|117.38||117.38||117.38||117.36||4811
1632215640000|2021-09-21 09:14:00|117.36|117.34|117.62|117.54|117.64|117.54|117.36|117.34|15771
1632215650000|2021-09-21 09:14:10|||||||||1000
1632215660000|2021-09-21 09:14:20|||||||||3603
1632215670000|2021-09-21 09:14:30|117.64||117.64||117.66||117.64||0
1632215680000|2021-09-21 09:14:40|117.66|117.56|117.62|117.54|117.68|117.62|117.62|117.54|4753
1632215690000|2021-09-21 09:14:50|117.6|117.56|117.66|117.58|117.66|117.58|117.6|117.56|3739
1632215700000|2021-09-21 09:15:00|117.64|117.56|117.54|117.46|117.64|117.56|117.54|117.46|9117
1632215710000|2021-09-21 09:15:10|117.58|117.48|117.58|117.54|117.6|117.54|117.54|117.48|7491
1632215720000|2021-09-21 09:15:20|117.56|117.5|117.52|117.46|117.56|117.5|117.52|117.46|2911
1632215730000|2021-09-21 09:15:30|117.5|117.48|117.52|117.46|117.52|117.48|117.48|117.44|19756
1632215740000|2021-09-21 09:15:40|117.54|117.48|117.58|117.5|117.6|117.5|117.54|117.48|2589
1632215760000|2021-09-21 09:16:00|117.6|117.52|117.78|117.7|117.78|117.7|117.6|117.52|11855
1632215770000|2021-09-21 09:16:10|117.76|117.68|117.68|117.62|117.76|117.68|117.68|117.62|8315
1632215780000|2021-09-21 09:16:20|117.66|117.58|117.7|117.62|117.7|117.66|117.64|117.58|21114
1632215790000|2021-09-21 09:16:30|117.68|117.64|117.74|117.66|117.74|117.66|117.68|117.64|10920
1632215800000|2021-09-21 09:16:40|117.72|117.68|117.76|117.68|117.78|117.72|117.72|117.68|10594
1632215810000|2021-09-21 09:16:50|117.78|117.7|117.8|117.74|117.92|117.86|117.76|117.7|79265
1632215820000|2021-09-21 09:17:00|117.82|117.76|117.82|117.76|117.86|117.82|117.82|117.74|105727
1632215830000|2021-09-21 09:17:10|117.8|117.72|117.84|117.78|117.86|117.82|117.78|117.72|11758
1632215840000|2021-09-21 09:17:20|117.86|117.8|117.8|117.72|117.86|117.8|117.8|117.72|134
1632215850000|2021-09-21 09:17:30|117.82|117.74|117.82|117.76|117.82|117.78|117.82|117.72|0
1632215860000|2021-09-21 09:17:40|117.8|117.74|117.8|117.76|117.8|117.76|117.8|117.74|1471
1632215880000|2021-09-21 09:18:00|117.78|117.74|117.72|117.66|117.78|117.74|117.66|117.6|15815
1632215890000|2021-09-21 09:18:10|117.74|117.68|117.76|117.7|117.78|117.7|117.74|117.68|2622
1632215900000|2021-09-21 09:18:20|117.74|117.66|117.74|117.66|117.74|117.66|117.7|117.62|10969
1632215920000|2021-09-21 09:18:40|117.72|117.64|117.6|117.54|117.72|117.64|117.6|117.54|5181
1632215930000|2021-09-21 09:18:50|117.62|117.56|117.66|117.58|117.66|117.58|117.62|117.56|4411
1632215940000|2021-09-21 09:19:00|117.68|117.6|117.74|117.66|117.74|117.66|117.68|117.6|49698
1632215950000|2021-09-21 09:19:10|117.76|117.68|117.84|117.78|117.84|117.78|117.7|117.68|30041
1632215960000|2021-09-21 09:19:20|117.82|117.74|117.8|117.7|117.82|117.74|117.78|117.7|1668
1632215980000|2021-09-21 09:19:40|117.78|117.68|117.76|117.7|117.78|117.7|117.76|117.66|103
1632215990000|2021-09-21 09:19:50|117.74|117.66|117.68|117.6|117.74|117.66|117.68|117.58|32101
1632216000000|2021-09-21 09:20:00|117.66|117.54|117.56|117.46|117.66|117.58|117.56|117.44|10348
1632216010000|2021-09-21 09:20:10|||||||||20437
1632216020000|2021-09-21 09:20:20|||||||||5531
1632216030000|2021-09-21 09:20:30|117.6|117.5|117.62|117.56|117.62|117.56|117.6|117.5|7269
1632216040000|2021-09-21 09:20:40|117.66|117.58|117.72|117.6|117.72|117.6|117.66|117.58|4051
1632216050000|2021-09-21 09:20:50||117.62||117.62||117.64||117.62|4982
1632216060000|2021-09-21 09:21:00|117.7|117.64|117.68|117.62|117.7|117.64|117.66|117.62|4008
1632216070000|2021-09-21 09:21:10|||||||||5199
1632216080000|2021-09-21 09:21:20|117.66|117.6|117.66|117.6|117.66|117.6|117.66|117.6|8079
1632216090000|2021-09-21 09:21:30|||||||||1016
1632216100000|2021-09-21 09:21:40|117.64|117.58|117.62|117.52|117.64|117.58|117.58|117.52|9486
1632216110000|2021-09-21 09:21:50|||||||||100
1632216120000|2021-09-21 09:22:00|117.6|117.5|117.54|117.5|117.6|117.52|117.52|117.5|6881
1632216130000|2021-09-21 09:22:10|117.52|117.46|117.5|117.42|117.52|117.46|117.5|117.42|250
1632216140000|2021-09-21 09:22:20|117.48|117.4|117.46|117.38|117.48|117.4|117.46|117.38|0
1632216150000|2021-09-21 09:22:30|||||||||2337
1632216160000|2021-09-21 09:22:40|||||||||1094
1632216170000|2021-09-21 09:22:50|117.48|117.4|117.48|117.42|117.48|117.42|117.48|117.4|6782
1632216180000|2021-09-21 09:23:00|117.5|117.44|117.46|117.38|117.5|117.44|117.44|117.38|6445
1632216190000|2021-09-21 09:23:10|117.48|117.4|117.48|117.4|117.5|117.42|117.48|117.38|0
1632216200000|2021-09-21 09:23:20||117.42||117.4||117.42||117.4|2100
1632216210000|2021-09-21 09:23:30||117.42||117.42||117.42||117.42|4401
1632216220000|2021-09-21 09:23:40|117.46|117.38|117.48|117.4|117.48|117.44|117.42|117.38|4457
1632216240000|2021-09-21 09:24:00||117.42||117.44||117.44||117.42|0
1632216250000|2021-09-21 09:24:10||117.46||117.44||117.46||117.44|3
1632216260000|2021-09-21 09:24:20|117.46|117.42|117.46|117.42|117.46|117.42|117.46|117.42|18252
1632216270000|2021-09-21 09:24:30|117.44|117.38|117.34|117.28|117.44|117.38|117.34|117.28|6226
1632216280000|2021-09-21 09:24:40||117.26||117.28||117.28||117.24|0
1632216290000|2021-09-21 09:24:50||117.3||117.28||117.3||117.28|850
1632216300000|2021-09-21 09:25:00|117.32|117.3|117.32|117.26|117.34|117.3|117.32|117.24|16288
1632216310000|2021-09-21 09:25:10|117.34|117.28|117.34|117.28|117.34|117.3|117.32|117.28|2392
1632216320000|2021-09-21 09:25:20|117.32|117.3|117.24|117.18|117.32|117.3|117.24|117.18|5310
1632216330000|2021-09-21 09:25:30|117.22|117.16|117.2|117.12|117.22|117.16|117.2|117.1|1958
1632216340000|2021-09-21 09:25:40|117.22|117.14|117.24|117.16|117.24|117.16|117.22|117.14|7599
1632216350000|2021-09-21 09:25:50|117.26|117.18|117.26|117.2|117.26|117.22|117.26|117.18|34729
1632216360000|2021-09-21 09:26:00|117.24|117.18|117.2|117.16|117.24|117.18|117.2|117.16|17316
1632216370000|2021-09-21 09:26:10|117.18|117.12|117.2|117.12|117.2|117.14|117.16|117.12|9299
1632216380000|2021-09-21 09:26:20||117.14||117.14||117.14||117.14|0
1632216390000|2021-09-21 09:26:30||117.12||117.14||117.14||117.12|0
1632216400000|2021-09-21 09:26:40||117.12||117.12||117.12||117.12|3674
1632216420000|2021-09-21 09:27:00||117.14||117.16||117.16||117.14|6450
1632216430000|2021-09-21 09:27:10|117.22|117.18|117.22|117.16|117.22|117.18|117.18|117.14|25588
1632216440000|2021-09-21 09:27:20|117.2|117.18|117.38|117.34|117.38|117.34|117.2|117.18|10737
1632216450000|2021-09-21 09:27:30|117.36|117.32|117.36|117.3|117.36|117.32|117.36|117.3|0
1632216460000|2021-09-21 09:27:40|117.34|117.28|117.28|117.22|117.34|117.28|117.28|117.22|9140
1632216470000|2021-09-21 09:27:50|||||||||5202
1632216480000|2021-09-21 09:28:00|117.3|117.24|117.3|117.24|117.3|117.24|117.3|117.24|0
1632216490000|2021-09-21 09:28:10|117.28|117.22|117.46|117.38|117.46|117.38|117.28|117.22|9600
1632216500000|2021-09-21 09:28:20|117.44|117.36|117.42|117.36|117.44|117.36|117.42|117.36|2416
1632216510000|2021-09-21 09:28:30|117.4|117.32|117.44|117.36|117.44|117.36|117.38|117.3|3395
1632216520000|2021-09-21 09:28:40|117.42||117.44||117.44||117.42||0
1632216530000|2021-09-21 09:28:50|117.42|117.34|117.5|117.44|117.52|117.44|117.42|117.34|4510
1632216540000|2021-09-21 09:29:00|117.48|117.4|117.64|117.58|117.68|117.58|117.46|117.4|30670
1632216550000|2021-09-21 09:29:10|117.66||117.68||117.7||117.66||1000
1632216560000|2021-09-21 09:29:20|117.7|117.6|117.76|117.7|117.76|117.7|117.68|117.6|13875
1632216570000|2021-09-21 09:29:30|117.74|117.72|117.58|117.5|117.76|117.72|117.58|117.5|48565
1632216590000|2021-09-21 09:29:50|117.54|117.52|117.62|117.56|117.62|117.56|117.54|117.52|3050
1632216600000|2021-09-21 09:30:00|117.64|117.58|117.66|117.6|117.66|117.6|117.6|117.56|3651
1632216610000|2021-09-21 09:30:10|117.7|117.62|117.74|117.64|117.74|117.64|117.7|117.62|3864
1632216620000|2021-09-21 09:30:20|117.72|117.66|117.74|117.68|117.74|117.68|117.7|117.64|1
1632216630000|2021-09-21 09:30:30|117.72|117.64|117.74|117.64|117.74|117.64|117.66|117.62|14764
1632216640000|2021-09-21 09:30:40||117.66||117.66||117.66||117.66|0
1632216650000|2021-09-21 09:30:50|117.76|117.68|117.74|117.68|117.76|117.68|117.74|117.68|670
1632216660000|2021-09-21 09:31:00|117.72|117.66|117.7|117.64|117.72|117.66|117.66|117.64|7265
1632216680000|2021-09-21 09:31:20|117.68|117.62|117.6|117.52|117.68|117.62|117.58|117.52|6883
1632216690000|2021-09-21 09:31:30||117.54||117.56||117.56||117.54|0
1632216700000|2021-09-21 09:31:40|117.58|117.52|117.58|117.52|117.58|117.52|117.58|117.52|1025
1632216710000|2021-09-21 09:31:50|117.6|117.54|117.66|117.56|117.66|117.56|117.6|117.54|2087
1632216720000|2021-09-21 09:32:00||117.58||117.6||117.62||117.58|0
1632216730000|2021-09-21 09:32:10|||||||||1701
1632216740000|2021-09-21 09:32:20|117.7|117.62|117.74|117.68|117.74|117.68|117.7|117.6|10569
1632216750000|2021-09-21 09:32:30|117.76|117.7|117.82|117.76|117.82|117.76|117.76|117.7|526
1632216770000|2021-09-21 09:32:50|117.8|117.74|117.72|117.68|117.8|117.76|117.72|117.68|13519
1632216780000|2021-09-21 09:33:00|117.7|117.66|117.72|117.64|117.72|117.66|117.68|117.6|5248
1632216790000|2021-09-21 09:33:10|117.74|117.66|117.76|117.7|117.76|117.72|117.74|117.66|4324
1632216800000|2021-09-21 09:33:20|117.74||117.74||117.74||117.74||24422
1632216810000|2021-09-21 09:33:30|117.76|117.68|117.74|117.68|117.76|117.68|117.74|117.68|1337
1632216820000|2021-09-21 09:33:40||117.66||117.7||117.7||117.64|3750
1632216830000|2021-09-21 09:33:50|117.72|117.68|117.7|117.6|117.72|117.68|117.7|117.6|2329
1632216840000|2021-09-21 09:34:00|117.72|117.62|117.72|117.64|117.72|117.64|117.72|117.62|0
1632216870000|2021-09-21 09:34:30|117.7||117.7||117.7||117.7||0
1632216900000|2021-09-21 09:35:00|117.72|117.66|117.78|117.68|117.78|117.68|117.72|117.66|2712
1632216910000|2021-09-21 09:35:10|117.8|117.7|117.88|117.84|117.94|117.84|117.8|117.7|19643
1632216920000|2021-09-21 09:35:20|117.86|117.8|117.78|117.74|117.86|117.8|117.78|117.74|6672
1632216930000|2021-09-21 09:35:30|117.76|117.72|117.72|117.64|117.76|117.72|117.7|117.64|7058
1632216960000|2021-09-21 09:36:00|117.7|117.62|117.68|117.62|117.7|117.62|117.68|117.62|2000
1632217000000|2021-09-21 09:36:40|117.7|117.64|117.72|117.68|117.74|117.68|117.7|117.64|7554
1632217010000|2021-09-21 09:36:50|117.7|117.66|117.68|117.64|117.7|117.66|117.68|117.64|1222
1632217020000|2021-09-21 09:37:00|117.7|117.66|117.74|117.7|117.74|117.7|117.7|117.66|2000
1632217030000|2021-09-21 09:37:10|117.78|117.72|117.8|117.74|117.8|117.74|117.78|117.72|6771
1632217080000|2021-09-21 09:38:00|||||||||3877
1632217090000|2021-09-21 09:38:10|117.84|117.76|117.86|117.8|117.86|117.8|117.84|117.76|12873
1632217100000|2021-09-21 09:38:20|117.84|117.76|117.8|117.76|117.84|117.76|117.8|117.74|2506
1632217110000|2021-09-21 09:38:30|117.78|117.74|117.76|117.7|117.78|117.74|117.74|117.66|1550
1632217120000|2021-09-21 09:38:40|117.8|117.72|117.84|117.78|117.86|117.78|117.8|117.72|55336
1632217140000|2021-09-21 09:39:00|117.82|117.8|117.96|117.9|117.98|117.9|117.82|117.8|8041
1632217150000|2021-09-21 09:39:10|117.94|117.88|117.92|117.86|117.94|117.88|117.9|117.86|3195
1632217160000|2021-09-21 09:39:20|117.9|117.84|117.88|117.84|117.9|117.84|117.88|117.84|1425
1632217170000|2021-09-21 09:39:30|117.86|117.8|117.8|117.72|117.86|117.8|117.8|117.7|1470
1632217180000|2021-09-21 09:39:40|117.7|117.7|117.72|117.66|117.76|117.7|117.7|117.66|9478
1632217190000|2021-09-21 09:39:50|117.64|117.64|117.64|117.62|117.72|117.64|117.64|117.62|42347
1632217200000|2021-09-21 09:40:00|117.66|117.6|117.64|117.62|117.66|117.62|117.64|117.6|9472
1632217210000|2021-09-21 09:40:10|117.66||117.66||117.66||117.64||16105
1632217220000|2021-09-21 09:40:20|117.68|117.64|117.66|117.62|117.72|117.64|117.66|117.6|7099
1632217230000|2021-09-21 09:40:30|117.68|117.64|117.72|117.66|117.72|117.66|117.68|117.64|1500
1632217250000|2021-09-21 09:40:50|117.76|117.68|117.8|117.74|117.8|117.74|117.76|117.68|15088
1632217260000|2021-09-21 09:41:00|117.84|117.76|117.84|117.76|117.84|117.76|117.84|117.76|2000
1632217280000|2021-09-21 09:41:20||117.78||117.8||117.8||117.78|0
1632217290000|2021-09-21 09:41:30|117.82|117.78|117.84|117.8|117.84|117.8|117.8|117.76|7391
1632217300000|2021-09-21 09:41:40|117.88|117.82|117.88|117.8|117.88|117.82|117.88|117.8|3324
1632217330000|2021-09-21 09:42:10|117.9|117.82|117.88|117.8|117.9|117.84|117.84|117.8|11583
1632217350000|2021-09-21 09:42:30||117.82||117.82||117.82||117.82|0
1632217360000|2021-09-21 09:42:40||117.8||117.8||117.8||117.8|0
1632217380000|2021-09-21 09:43:00||117.82||117.82||117.82||117.82|146
1632217400000|2021-09-21 09:43:20|117.9|117.84|117.96|117.9|117.96|117.9|117.9|117.84|26143
1632217410000|2021-09-21 09:43:30|118|117.92|117.98|117.92|118|117.92|117.98|117.9|817
1632217440000|2021-09-21 09:44:00|117.96|117.94|117.98|117.94|117.98|117.94|117.96|117.86|7760
1632217450000|2021-09-21 09:44:10|118|117.96|118.04|118|118.04|118|118|117.96|16001
1632217460000|2021-09-21 09:44:20|118.02|117.98|118.02|118|118.02|118|118|117.94|4925
1632217470000|2021-09-21 09:44:30|118.04|117.98|117.98|117.94|118.04|117.98|117.98|117.94|5890
1632217480000|2021-09-21 09:44:40|117.96|117.9|117.94|117.9|117.96|117.9|117.94|117.9|755
1632217490000|2021-09-21 09:44:50|117.96|117.88|117.9|117.84|117.96|117.88|117.9|117.84|2375
1632217500000|2021-09-21 09:45:00|117.92||117.94||117.94||117.92||0
1632217510000|2021-09-21 09:45:10|117.92|117.86|117.96|117.88|117.96|117.88|117.92|117.86|0
1632217520000|2021-09-21 09:45:20|117.94||117.94||117.94||117.94||0
1632217540000|2021-09-21 09:45:40|117.92|117.86|117.96|117.9|117.96|117.9|117.9|117.82|22128
1632217550000|2021-09-21 09:45:50|117.94|117.92|118.02|117.96|118.02|117.96|117.94|117.92|15616
1632217560000|2021-09-21 09:46:00|118|117.9|117.98|117.92|118|117.96|117.98|117.9|13620
1632217570000|2021-09-21 09:46:10|117.96|117.9|117.98|117.9|117.98|117.9|117.92|117.88|2285
1632217580000|2021-09-21 09:46:20|118|117.92|118.02|117.94|118.02|117.96|118|117.92|1844
1632217590000|2021-09-21 09:46:30|||||||||1696
1632217600000|2021-09-21 09:46:40|118|117.92|117.98|117.9|118|117.92|117.98|117.88|1931
1632217620000|2021-09-21 09:47:00||117.92||117.92||117.92||117.92|10
1632217640000|2021-09-21 09:47:20|118|117.94|118.04|117.98|118.04|117.98|118|117.94|2536
1632217650000|2021-09-21 09:47:30|118.02|117.96|117.98|117.92|118.02|117.98|117.98|117.92|13689
1632217670000|2021-09-21 09:47:50|117.96|117.94|117.98|117.92|118.02|117.94|117.96|117.92|8351
1632217680000|2021-09-21 09:48:00|118|117.94|118.18|118.14|118.2|118.14|118|117.94|9897
1632217690000|2021-09-21 09:48:10|118.14|118.1|118.14|118.1|118.18|118.14|118.14|118.08|20102
1632217700000|2021-09-21 09:48:20|118.16|118.12|118.16|118.1|118.18|118.12|118.16|118.1|2874
1632217720000|2021-09-21 09:48:40||118.12||118.12||118.12||118.12|0
1632217730000|2021-09-21 09:48:50|118.18|118.14|118.18|118.14|118.24|118.18|118.16|118.12|12354
1632217740000|2021-09-21 09:49:00|118.16|118.12|118.24|118.18|118.24|118.18|118.14|118.08|18402
1632217750000|2021-09-21 09:49:10|118.22||118.22||118.22||118.22||200
1632217760000|2021-09-21 09:49:20|118.2|118.14|118.18|118.1|118.2|118.14|118.16|118.08|8534
1632217770000|2021-09-21 09:49:30|||||||||3519
1632217780000|2021-09-21 09:49:40||118.12||118.12||118.12||118.12|0
1632217790000|2021-09-21 09:49:50||118.1||118.1||118.12||118.1|0
1632217810000|2021-09-21 09:50:10|118.2|118.12|118.28|118.2|118.3|118.24|118.18|118.1|25920
1632217820000|2021-09-21 09:50:20|118.26|118.22|118.26|118.2|118.28|118.22|118.24|118.2|2356
1632217830000|2021-09-21 09:50:30|118.24|118.18|118.24|118.2|118.24|118.2|118.2|118.16|10159
1632217840000|2021-09-21 09:50:40|118.26||118.26||118.26||118.26||740
1632217850000|2021-09-21 09:50:50|118.28|118.22|118.32|118.26|118.38|118.3|118.28|118.22|5340
1632217860000|2021-09-21 09:51:00|118.34|118.28|118.36|118.3|118.36|118.3|118.34|118.28|3500
1632217870000|2021-09-21 09:51:10|118.34|118.26|118.4|118.34|118.4|118.34|118.32|118.26|10197
1632217880000|2021-09-21 09:51:20|118.42|118.36|118.42|118.3|118.42|118.4|118.36|118.26|47773
1632217890000|2021-09-21 09:51:30|||||||||1689
1632217900000|2021-09-21 09:51:40|118.4|118.34|118.46|118.42|118.48|118.42|118.4|118.34|6177
1632217910000|2021-09-21 09:51:50|118.44|118.38|118.44|118.34|118.44|118.38|118.38|118.32|17341
1632217920000|2021-09-21 09:52:00||118.38||118.38||118.38||118.38|0
1632217940000|2021-09-21 09:52:20|118.46|118.4|118.5|118.44|118.5|118.44|118.46|118.4|42
1632217950000|2021-09-21 09:52:30|118.48|118.42|118.46|118.42|118.48|118.42|118.46|118.42|2424
1632217960000|2021-09-21 09:52:40|118.44|118.4|118.48|118.42|118.48|118.42|118.44|118.38|28672
1632217970000|2021-09-21 09:52:50|118.5|118.44|118.48|118.42|118.5|118.44|118.48|118.42|0
1632217980000|2021-09-21 09:53:00|118.5|118.44|118.5|118.44|118.5|118.44|118.5|118.44|0
1632217990000|2021-09-21 09:53:10|118.52|118.46|118.52|118.48|118.54|118.48|118.52|118.46|28423
1632218000000|2021-09-21 09:53:20|118.5|118.44|118.52|118.44|118.52|118.44|118.46|118.42|11989
1632218010000|2021-09-21 09:53:30|118.5|118.42|118.48|118.42|118.5|118.42|118.48|118.42|1000
1632218040000|2021-09-21 09:54:00|||||||||19331
1632218050000|2021-09-21 09:54:10|118.46|118.4|118.46|118.38|118.48|118.42|118.4|118.34|9896
1632218070000|2021-09-21 09:54:30|118.44|118.36|118.44|118.38|118.44|118.38|118.44|118.36|411
1632218080000|2021-09-21 09:54:40|||||||||3047
1632218100000|2021-09-21 09:55:00|118.42|118.34|118.36|118.3|118.42|118.38|118.36|118.3|7860
1632218120000|2021-09-21 09:55:20|118.38|118.32|118.36|118.3|118.42|118.36|118.36|118.3|31433
1632218130000|2021-09-21 09:55:30|118.34|118.26|118.32|118.26|118.34|118.26|118.32|118.24|2259
1632218150000|2021-09-21 09:55:50||118.28||118.28||118.28||118.28|0
1632218160000|2021-09-21 09:56:00|118.34|118.26|118.4|118.36|118.42|118.36|118.34|118.26|12940
1632218170000|2021-09-21 09:56:10|118.38|118.34|118.36|118.32|118.38|118.34|118.36|118.32|3188
1632218180000|2021-09-21 09:56:20|118.3|118.3|118.4|118.34|118.4|118.34|118.3|118.28|42765
1632218200000|2021-09-21 09:56:40|118.42|118.36|118.44|118.38|118.48|118.42|118.42|118.36|14091
1632218210000|2021-09-21 09:56:50|118.42|118.36|118.4|118.34|118.42|118.36|118.4|118.34|1810
1632218220000|2021-09-21 09:57:00||118.36||118.36||118.36||118.36|8452
1632218230000|2021-09-21 09:57:10|118.38|118.34|118.44|118.4|118.44|118.4|118.36|118.3|17556
1632218240000|2021-09-21 09:57:20|118.42|118.42|118.48|118.42|118.48|118.42|118.42|118.4|3723
1632218250000|2021-09-21 09:57:30|118.5|118.44|118.48|118.46|118.5|118.46|118.48|118.44|0
1632218260000|2021-09-21 09:57:40|||||||||1750
1632218280000|2021-09-21 09:58:00|118.46|118.42|118.44|118.4|118.46|118.42|118.44|118.4|9009
1632218290000|2021-09-21 09:58:10|||||||||3208
1632218300000|2021-09-21 09:58:20|118.42|118.38|118.36|118.32|118.42|118.38|118.36|118.32|10050
1632218310000|2021-09-21 09:58:30|118.38|118.34|118.44|118.36|118.44|118.38|118.36|118.34|0
1632218320000|2021-09-21 09:58:40|118.42|118.34|118.36|118.3|118.42|118.34|118.36|118.3|16373
1632218330000|2021-09-21 09:58:50|118.38|118.32|118.36|118.3|118.4|118.32|118.36|118.3|6746
1632218340000|2021-09-21 09:59:00|118.38|118.32|118.4|118.32|118.42|118.32|118.38|118.32|19536
1632218350000|2021-09-21 09:59:10|118.42|118.34|118.42|118.36|118.42|118.36|118.42|118.34|140
1632218360000|2021-09-21 09:59:20|118.44|118.34|118.36|118.32|118.44|118.34|118.36|118.32|7443
1632218370000|2021-09-21 09:59:30|118.4|118.34|118.42|118.34|118.42|118.34|118.4|118.34|1894
1632218380000|2021-09-21 09:59:40|118.44|118.36|118.44|118.38|118.44|118.38|118.44|118.36|1268
1632218390000|2021-09-21 09:59:50|118.46||118.46||118.46||118.44||0
1632218400000|2021-09-21 10:00:00|118.48|118.4|118.4|118.32|118.5|118.46|118.38|118.32|25377
1632218410000|2021-09-21 10:00:10|||||||||18900
1632218420000|2021-09-21 10:00:20||118.34||118.34||118.34||118.32|0
1632218430000|2021-09-21 10:00:30|118.42|118.36|118.36|118.32|118.44|118.36|118.36|118.3|3804
1632218440000|2021-09-21 10:00:40|118.38||118.38||118.4||118.38||644
1632218450000|2021-09-21 10:00:50|||||||||4160
1632218460000|2021-09-21 10:01:00|118.4|118.34|118.44|118.36|118.44|118.36|118.4|118.34|2700
1632218480000|2021-09-21 10:01:20|118.42|118.34|118.38|118.32|118.42|118.34|118.38|118.32|1536
1632218500000|2021-09-21 10:01:40|118.4|118.34|118.4|118.32|118.4|118.34|118.4|118.32|1
1632218510000|2021-09-21 10:01:50|118.42|118.34|118.44|118.36|118.44|118.36|118.42|118.34|0
1632218530000|2021-09-21 10:02:10|118.48|118.38|118.5|118.44|118.5|118.44|118.48|118.38|1790
1632218540000|2021-09-21 10:02:20|118.52|118.46|118.58|118.54|118.62|118.58|118.52|118.46|3738
1632218550000|2021-09-21 10:02:30|118.6||118.6||118.6||118.6||0
1632218560000|2021-09-21 10:02:40|118.58|118.52|118.54|118.5|118.58|118.52|118.54|118.5|7637
1632218570000|2021-09-21 10:02:50|118.52|118.46|118.52|118.46|118.52|118.46|118.5|118.46|6466
1632218580000|2021-09-21 10:03:00|118.54|118.48|118.54|118.52|118.56|118.52|118.54|118.48|19535
1632218590000|2021-09-21 10:03:10|118.52|118.5|118.54|118.5|118.54|118.5|118.52|118.5|52931
1632218600000|2021-09-21 10:03:20|118.52|118.46|118.46|118.36|118.52|118.46|118.44|118.36|21882
1632218610000|2021-09-21 10:03:30|||||||||1000
1632218620000|2021-09-21 10:03:40||118.38||118.4||118.4||118.38|0
1632218630000|2021-09-21 10:03:50|118.48|118.42|118.52|118.44|118.52|118.44|118.48|118.42|22537
1632218650000|2021-09-21 10:04:10|118.56|118.46|118.52|118.48|118.58|118.52|118.48|118.44|14172
1632218660000|2021-09-21 10:04:20|118.54||118.52||118.56||118.52||14
1632218670000|2021-09-21 10:04:30|118.5|118.46|118.44|118.4|118.5|118.46|118.44|118.4|5915
1632218680000|2021-09-21 10:04:40|118.46||118.48||118.48||118.44||225
1632218690000|2021-09-21 10:04:50|118.46||118.44||118.46||118.44||0
1632218700000|2021-09-21 10:05:00|118.46||118.46||118.46||118.46||0
1632218710000|2021-09-21 10:05:10|118.44|118.36|118.42|118.36|118.44|118.36|118.38|118.3|10901
1632218720000|2021-09-21 10:05:20|118.44|118.38|118.44|118.36|118.44|118.4|118.44|118.36|15
1632218730000|2021-09-21 10:05:30|118.42||118.44||118.44||118.42||1200
1632218750000|2021-09-21 10:05:50|||||||||1000
1632218770000|2021-09-21 10:06:10|||||||||7641
1632218780000|2021-09-21 10:06:20|118.46|118.38|118.52|118.44|118.52|118.46|118.46|118.38|13999
1632218790000|2021-09-21 10:06:30||118.46||118.46||118.46||118.46|10948
1632218800000|2021-09-21 10:06:40|118.54|118.48|118.48|118.4|118.56|118.48|118.46|118.4|13457
1632218820000|2021-09-21 10:07:00|118.46||118.46||118.46||118.46||103
1632218840000|2021-09-21 10:07:20||118.42||118.42||118.42||118.42|6424
1632218860000|2021-09-21 10:07:40|118.44|118.4|118.38|118.34|118.44|118.4|118.38|118.32|3731
1632218870000|2021-09-21 10:07:50|118.4|118.36|118.38|118.34|118.4|118.36|118.38|118.34|336
1632218880000|2021-09-21 10:08:00|118.36|118.3|118.38|118.34|118.38|118.34|118.36|118.3|1590
1632218890000|2021-09-21 10:08:10|118.4|118.36|118.44|118.4|118.44|118.4|118.4|118.36|11893
1632218910000|2021-09-21 10:08:30|118.42|118.38|118.34|118.3|118.42|118.38|118.34|118.3|9740
1632218920000|2021-09-21 10:08:40|||||||||9990
1632218930000|2021-09-21 10:08:50|118.36|118.32|118.38|118.32|118.38|118.32|118.36|118.32|0
1632218940000|2021-09-21 10:09:00|118.4|118.34|118.4|118.34|118.4|118.34|118.38|118.32|50
1632218960000|2021-09-21 10:09:20|118.38||118.4||118.4||118.38||1194
1632218990000|2021-09-21 10:09:50|118.38||118.38||118.38||118.38||0
1632219000000|2021-09-21 10:10:00|118.4|118.36|118.32|118.28|118.4|118.36|118.3|118.24|12744
1632219010000|2021-09-21 10:10:10|118.3|118.26|118.28|118.24|118.3|118.28|118.24|118.2|84595
1632219020000|2021-09-21 10:10:20|118.26|118.22|118.22|118.18|118.26|118.22|118.18|118.14|3166
1632219030000|2021-09-21 10:10:30|118.24|118.2|118.24|118.18|118.26|118.2|118.24|118.18|4
1632219040000|2021-09-21 10:10:40|118.26|118.2|118.42|118.34|118.42|118.36|118.26|118.2|17946
1632219050000|2021-09-21 10:10:50|118.4|118.36|118.38|118.34|118.4|118.36|118.36|118.34|418
1632219060000|2021-09-21 10:11:00|118.4|118.36|118.44|118.36|118.44|118.36|118.38|118.36|0
1632219080000|2021-09-21 10:11:20|118.42||118.44||118.44||118.42||0
1632219090000|2021-09-21 10:11:30|118.46|118.38|118.4|118.36|118.48|118.42|118.4|118.34|8224
1632219100000|2021-09-21 10:11:40|||||||||8447
1632219110000|2021-09-21 10:11:50|118.38|118.32|118.36|118.32|118.38|118.32|118.36|118.32|42
1632219120000|2021-09-21 10:12:00|118.38||118.4||118.4||118.38||0
1632219140000|2021-09-21 10:12:20|118.38|118.3|118.36|118.28|118.38|118.32|118.32|118.26|14656
1632219150000|2021-09-21 10:12:30|118.34||118.34||118.34||118.34||1990
1632219170000|2021-09-21 10:12:50|118.32||118.32||118.32||118.32||14
1632219180000|2021-09-21 10:13:00|118.3|118.26|118.28|118.2|118.3|118.26|118.26|118.2|11782
1632219190000|2021-09-21 10:13:10|118.26|118.18|118.24|118.16|118.28|118.2|118.24|118.16|1366
1632219200000|2021-09-21 10:13:20|118.26|118.18|118.28|118.2|118.28|118.22|118.24|118.16|17138
1632219210000|2021-09-21 10:13:30|118.26|118.18|118.24|118.18|118.26|118.18|118.24|118.18|0
1632219220000|2021-09-21 10:13:40|118.22|118.16|118|117.94|118.22|118.18|118|117.94|65333
1632219230000|2021-09-21 10:13:50|118.02|117.96|118.04|117.96|118.04|117.98|118.02|117.96|11395
1632219260000|2021-09-21 10:14:20|118.06|117.98|118.08|118|118.12|118.04|118.06|117.98|1334
1632219270000|2021-09-21 10:14:30|118.06|117.98|118|117.94|118.06|117.98|117.98|117.94|2854
1632219280000|2021-09-21 10:14:40||117.92||117.92||117.92||117.92|0
1632219290000|2021-09-21 10:14:50||117.94||117.94||117.94||117.94|500
1632219300000|2021-09-21 10:15:00|118.02||118.04||118.04||118.02||0
1632219310000|2021-09-21 10:15:10|118.06|117.96|118.1|118.02|118.1|118.02|118.06|117.96|7619
1632219330000|2021-09-21 10:15:30|118.12|118.04|118.14|118.06|118.14|118.06|118.12|118.04|10
1632219340000|2021-09-21 10:15:40|118.12|118.08|118.12|118.06|118.14|118.08|118.12|118.06|1282
1632219350000|2021-09-21 10:15:50|118.14|118.08|118.14|118.1|118.14|118.1|118.14|118.08|3000
1632219360000|2021-09-21 10:16:00|118.18|118.12|118.18|118.12|118.18|118.14|118.18|118.12|2770
1632219370000|2021-09-21 10:16:10|||||||||600
1632219380000|2021-09-21 10:16:20|118.22|118.14|118.24|118.18|118.24|118.18|118.22|118.12|6752
1632219400000|2021-09-21 10:16:40|118.22|118.2|118.34|118.26|118.34|118.26|118.22|118.2|5852
1632219410000|2021-09-21 10:16:50|118.32|118.28|118.32|118.28|118.34|118.32|118.3|118.22|39767
1632219420000|2021-09-21 10:17:00|118.36|118.3|118.36|118.32|118.38|118.32|118.36|118.3|2101
1632219430000|2021-09-21 10:17:10|118.4|118.34|118.48|118.4|118.5|118.4|118.4|118.34|6624
1632219440000|2021-09-21 10:17:20|||||||||684
1632219460000|2021-09-21 10:17:40|118.46||118.46||118.46||118.46||1080
1632219480000|2021-09-21 10:18:00|118.44|118.36|118.48|118.42|118.54|118.48|118.42|118.36|34290
1632219490000|2021-09-21 10:18:10|118.5|118.44|118.56|118.48|118.56|118.52|118.5|118.44|14310
1632219500000|2021-09-21 10:18:20||118.5||118.5||118.5||118.5|3824
1632219520000|2021-09-21 10:18:40|||||||||1000
1632219540000|2021-09-21 10:19:00|118.58|118.52|118.58|118.5|118.6|118.54|118.56|118.5|19116
1632219550000|2021-09-21 10:19:10|118.6|118.52|118.58|118.52|118.64|118.58|118.56|118.52|46606
1632219560000|2021-09-21 10:19:20|118.56|118.5|118.6|118.52|118.6|118.54|118.54|118.5|24078
1632219570000|2021-09-21 10:19:30|118.62|118.54|118.6|118.54|118.62|118.56|118.6|118.54|0
1632219580000|2021-09-21 10:19:40|||||||||11298
1632219590000|2021-09-21 10:19:50|118.62|118.56|118.6|118.54|118.62|118.56|118.6|118.54|0
1632219600000|2021-09-21 10:20:00|118.62|118.56|118.6|118.56|118.62|118.56|118.6|118.56|587
1632219610000|2021-09-21 10:20:10|118.62|118.58|118.66|118.62|118.66|118.62|118.6|118.58|2027
1632219620000|2021-09-21 10:20:20|118.6|118.6|118.64|118.56|118.66|118.6|118.6|118.56|17905
1632219640000|2021-09-21 10:20:40|118.66|118.58|118.7|118.64|118.72|118.64|118.66|118.58|488
1632219650000|2021-09-21 10:20:50|118.72|118.66|118.72|118.68|118.72|118.68|118.72|118.64|0
1632219660000|2021-09-21 10:21:00|118.7|118.64|118.74|118.7|118.74|118.7|118.7|118.64|18145
1632219670000|2021-09-21 10:21:10|118.76|118.72|118.82|118.76|118.82|118.76|118.76|118.72|8914
1632219680000|2021-09-21 10:21:20|118.8|118.74|118.76|118.7|118.8|118.74|118.76|118.7|14227
1632219690000|2021-09-21 10:21:30||118.66||118.68||118.68||118.66|2677
1632219700000|2021-09-21 10:21:40|118.78|118.7|118.78|118.72|118.78|118.72|118.78|118.7|1007
1632219710000|2021-09-21 10:21:50|118.76|118.7|118.72|118.66|118.76|118.7|118.7|118.66|12405
1632219720000|2021-09-21 10:22:00|118.74|118.68|118.76|118.68|118.76|118.68|118.74|118.68|11491
1632219730000|2021-09-21 10:22:10|118.78|118.7|118.76|118.68|118.78|118.72|118.76|118.68|2050
1632219740000|2021-09-21 10:22:20|118.78|118.7|118.78|118.72|118.78|118.72|118.78|118.7|17179
1632219750000|2021-09-21 10:22:30|118.76|118.7|118.72|118.68|118.76|118.7|118.7|118.68|8121
1632219760000|2021-09-21 10:22:40|118.68|118.64|118.72|118.68|118.74|118.68|118.68|118.64|23437
1632219770000|2021-09-21 10:22:50|118.7|118.64|118.64|118.62|118.7|118.64|118.64|118.6|13186
1632219780000|2021-09-21 10:23:00|118.66|118.64|118.68|118.64|118.68|118.64|118.66|118.62|11018
1632219790000|2021-09-21 10:23:10|118.66|118.62|118.66|118.6|118.66|118.62|118.62|118.6|5891
1632219800000|2021-09-21 10:23:20|||||||||8443
1632219810000|2021-09-21 10:23:30|118.6|118.58|118.66|118.6|118.66|118.6|118.6|118.58|21443
1632219820000|2021-09-21 10:23:40|||||||||495
1632219830000|2021-09-21 10:23:50|118.64|118.58|118.64|118.58|118.64|118.58|118.64|118.58|8494
1632219840000|2021-09-21 10:24:00|118.66|118.6|118.66|118.6|118.66|118.62|118.64|118.6|17
1632219860000|2021-09-21 10:24:20|118.68|118.62|118.72|118.64|118.72|118.64|118.68|118.62|4834
1632219890000|2021-09-21 10:24:50|118.7||118.68||118.7||118.68||26
1632219900000|2021-09-21 10:25:00|||||||||1475
1632219910000|2021-09-21 10:25:10|118.7|118.66|118.68|118.64|118.7|118.66|118.68|118.64|2253
1632219920000|2021-09-21 10:25:20||118.66||118.64||118.66||118.64|2113
1632219930000|2021-09-21 10:25:30|118.7|118.66|118.68|118.64|118.72|118.66|118.68|118.64|6761
1632219950000|2021-09-21 10:25:50|118.7|118.66|118.66|118.62|118.72|118.68|118.64|118.62|13274
1632219970000|2021-09-21 10:26:10|118.68|118.64|118.7|118.64|118.7|118.64|118.68|118.64|12751
1632219980000|2021-09-21 10:26:20|118.72|118.66|118.76|118.7|118.78|118.72|118.72|118.66|13985
1632219990000|2021-09-21 10:26:30|||||||||10541
1632220000000|2021-09-21 10:26:40|118.74|118.68|118.68|118.64|118.74|118.68|118.66|118.64|3968
1632220010000|2021-09-21 10:26:50|||||||||8440
1632220020000|2021-09-21 10:27:00|118.66|118.6|118.64|118.6|118.66|118.6|118.64|118.6|3324
1632220030000|2021-09-21 10:27:10|118.62|118.56|118.64|118.56|118.64|118.56|118.6|118.52|11839
1632220040000|2021-09-21 10:27:20||118.58||118.58||118.58||118.58|0
1632220050000|2021-09-21 10:27:30|||||||||8444
1632220060000|2021-09-21 10:27:40|||||||||2823
1632220070000|2021-09-21 10:27:50|118.62|118.56|118.56|118.46|118.62|118.56|118.54|118.46|19305
1632220080000|2021-09-21 10:28:00|118.54|118.48|118.48|118.42|118.54|118.48|118.48|118.42|2801
1632220090000|2021-09-21 10:28:10||118.4||118.42||118.42||118.4|0
1632220100000|2021-09-21 10:28:20|118.5|118.44|118.52|118.46|118.54|118.46|118.5|118.44|13450
1632220110000|2021-09-21 10:28:30|118.5|118.44|118.48|118.4|118.5|118.46|118.48|118.4|36
1632220120000|2021-09-21 10:28:40||118.42||118.4||118.42||118.4|1
1632220130000|2021-09-21 10:28:50|118.46|118.42|118.48|118.42|118.48|118.42|118.46|118.42|16307
1632220140000|2021-09-21 10:29:00|||||||||1509
1632220150000|2021-09-21 10:29:10|118.5|118.44|118.48|118.44|118.54|118.5|118.48|118.44|14588
1632220160000|2021-09-21 10:29:20|118.46|118.42|118.4|118.38|118.46|118.42|118.4|118.38|15880
1632220170000|2021-09-21 10:29:30|118.42|118.4|118.44|118.4|118.46|118.4|118.42|118.38|6750
1632220180000|2021-09-21 10:29:40|118.46||118.46||118.46||118.46||8457
1632220190000|2021-09-21 10:29:50|118.44|118.38|118.46|118.4|118.46|118.4|118.44|118.38|1800
1632220200000|2021-09-21 10:30:00|118.48|118.42|118.52|118.44|118.56|118.5|118.48|118.42|12794
1632220210000|2021-09-21 10:30:10|118.48|118.42|118.48|118.42|118.5|118.42|118.46|118.42|2760
1632220220000|2021-09-21 10:30:20|118.5|118.44|118.48|118.42|118.5|118.44|118.48|118.42|7723
1632220230000|2021-09-21 10:30:30|118.46||118.48||118.48||118.46||2541
1632220240000|2021-09-21 10:30:40|118.52|118.44|118.54|118.48|118.54|118.48|118.52|118.44|0
1632220250000|2021-09-21 10:30:50|118.52||118.52||118.54||118.52||982
1632220260000|2021-09-21 10:31:00|118.54|118.5|118.58|118.5|118.58|118.54|118.52|118.48|13771
1632220270000|2021-09-21 10:31:10||118.52||118.5||118.52||118.5|1917
1632220290000|2021-09-21 10:31:30|118.6|118.52|118.6|118.52|118.62|118.56|118.58|118.52|84
1632220300000|2021-09-21 10:31:40|118.58|118.5|118.56|118.48|118.58|118.5|118.5|118.48|8550
1632220310000|2021-09-21 10:31:50||118.46||118.46||118.48||118.46|0
1632220320000|2021-09-21 10:32:00||118.48||118.5||118.5||118.48|0
1632220330000|2021-09-21 10:32:10||118.52||118.52||118.52||118.52|0
1632220340000|2021-09-21 10:32:20|118.58|118.54|118.6|118.54|118.64|118.56|118.56|118.5|2393
1632220350000|2021-09-21 10:32:30||118.56||118.56||118.56||118.56|0
1632220360000|2021-09-21 10:32:40|118.62|118.58|118.54|118.48|118.64|118.58|118.54|118.48|15021
1632220380000|2021-09-21 10:33:00|118.56||118.52||118.56||118.52||1198
1632220390000|2021-09-21 10:33:10|118.54||118.54||118.54||118.54||0
1632220400000|2021-09-21 10:33:20|118.52|118.44|118.48|118.42|118.52|118.44|118.46|118.42|9359
1632220420000|2021-09-21 10:33:40|118.46|118.4|118.42|118.38|118.46|118.42|118.42|118.38|8939
1632220430000|2021-09-21 10:33:50|118.44||118.44||118.46||118.44||50
1632220460000|2021-09-21 10:34:20|||||||||7500
1632220470000|2021-09-21 10:34:30|118.42|118.36|118.44|118.38|118.44|118.38|118.4|118.32|11033
1632220480000|2021-09-21 10:34:40|118.46|118.4|118.48|118.42|118.48|118.44|118.46|118.4|0
1632220490000|2021-09-21 10:34:50|||||||||1000
1632220500000|2021-09-21 10:35:00|118.5|118.44|118.56|118.5|118.56|118.5|118.5|118.44|2622
1632220520000|2021-09-21 10:35:20|118.58|118.52|118.58|118.52|118.58|118.52|118.58|118.52|0
1632220530000|2021-09-21 10:35:30|118.56|118.5|118.52|118.48|118.56|118.5|118.52|118.48|3217
1632220540000|2021-09-21 10:35:40|118.54|118.5|118.58|118.52|118.58|118.52|118.54|118.5|3038
1632220550000|2021-09-21 10:35:50|||||||||383
1632220560000|2021-09-21 10:36:00|118.56|118.54|118.6|118.54|118.62|118.56|118.56|118.54|9236
1632220570000|2021-09-21 10:36:10|118.58|118.52|118.56|118.5|118.58|118.52|118.56|118.5|866
1632220590000|2021-09-21 10:36:30||118.52||118.52||118.52||118.52|0
1632220610000|2021-09-21 10:36:50|118.54|118.5|118.52|118.48|118.54|118.5|118.52|118.48|5695
1632220620000|2021-09-21 10:37:00|118.54|118.5|118.54|118.48|118.56|118.52|118.54|118.48|2937
1632220630000|2021-09-21 10:37:10|118.56|118.5|118.56|118.52|118.58|118.52|118.56|118.5|0
1632220640000|2021-09-21 10:37:20|118.54|118.5|118.56|118.5|118.56|118.5|118.54|118.5|84924
1632220660000|2021-09-21 10:37:40|118.54|118.48|118.52|118.44|118.56|118.48|118.48|118.42|21340
1632220670000|2021-09-21 10:37:50|118.5|118.42|118.5|118.42|118.5|118.42|118.48|118.42|3500
1632220680000|2021-09-21 10:38:00|118.52|118.44|118.52|118.46|118.52|118.46|118.48|118.42|5357
1632220700000|2021-09-21 10:38:20|118.5|118.44|118.46|118.4|118.5|118.46|118.46|118.4|2028
1632220710000|2021-09-21 10:38:30|118.48|118.42|118.48|118.44|118.48|118.44|118.48|118.42|1029
1632220720000|2021-09-21 10:38:40|118.46|118.42|118.46|118.42|118.48|118.42|118.44|118.42|409
1632220730000|2021-09-21 10:38:50|118.44|118.4|118.4|118.34|118.44|118.4|118.4|118.34|3562
1632220740000|2021-09-21 10:39:00|118.42|118.36|118.44|118.36|118.46|118.44|118.42|118.36|12025
1632220750000|2021-09-21 10:39:10|||||||||908
1632220760000|2021-09-21 10:39:20|118.42|118.34|118.36|118.3|118.42|118.34|118.34|118.28|8020
1632220790000|2021-09-21 10:39:50|118.38|118.32|118.46|118.4|118.48|118.42|118.38|118.32|22047
1632220800000|2021-09-21 10:40:00||118.38||118.4||118.4||118.36|832
1632220810000|2021-09-21 10:40:10|118.44|118.36|118.32|118.3|118.44|118.38|118.32|118.3|12410
1632220820000|2021-09-21 10:40:20|118.34|118.32|118.36|118.3|118.36|118.32|118.32|118.3|5937
1632220830000|2021-09-21 10:40:30|118.34||118.36||118.36||118.34||0
1632220840000|2021-09-21 10:40:40|118.38|118.32|118.42|118.36|118.42|118.36|118.38|118.32|3051
1632220860000|2021-09-21 10:41:00|118.44|118.38|118.46|118.38|118.48|118.44|118.44|118.38|6012
1632220870000|2021-09-21 10:41:10|118.48|118.4|118.48|118.42|118.48|118.42|118.48|118.4|873
1632220880000|2021-09-21 10:41:20|118.5|118.44|118.44|118.38|118.52|118.46|118.44|118.38|10577
1632220890000|2021-09-21 10:41:30|118.46||118.46||118.48||118.46||0
1632220900000|2021-09-21 10:41:40|118.48|118.4|118.46|118.38|118.48|118.42|118.44|118.38|0
1632220910000|2021-09-21 10:41:50|118.48|118.4|118.48|118.42|118.48|118.42|118.46|118.4|0
1632220930000|2021-09-21 10:42:10|||||||||3250
1632220940000|2021-09-21 10:42:20|118.46|118.4|118.46|118.42|118.48|118.42|118.42|118.38|5563
1632220950000|2021-09-21 10:42:30|118.44|118.4|118.38|118.32|118.44|118.4|118.38|118.32|2763
1632220960000|2021-09-21 10:42:40|118.36|118.3|118.34|118.28|118.36|118.3|118.34|118.28|3199
1632220970000|2021-09-21 10:42:50|118.32|118.3|118.34|118.26|118.34|118.3|118.32|118.26|923
1632220980000|2021-09-21 10:43:00|118.32||118.34||118.34||118.3||6543
1632220990000|2021-09-21 10:43:10||118.28||118.28||118.28||118.28|0
1632221000000|2021-09-21 10:43:20||118.26||118.26||118.26||118.26|85
1632221010000|2021-09-21 10:43:30|118.36|118.28|118.38|118.32|118.4|118.36|118.36|118.28|2149
1632221020000|2021-09-21 10:43:40|118.3|118.3|118.4|118.36|118.4|118.36|118.3|118.28|20093
1632221040000|2021-09-21 10:44:00|118.38|118.34|118.28|118.2|118.4|118.34|118.26|118.18|19192
1632221050000|2021-09-21 10:44:10|118.26||118.26||118.28||118.26||0
1632221060000|2021-09-21 10:44:20|118.28|118.22|118.3|118.24|118.32|118.24|118.28|118.22|1946
1632221070000|2021-09-21 10:44:30|118.32||118.32||118.32||118.32||4500
1632221080000|2021-09-21 10:44:40|118.3|118.26|118.38|118.3|118.38|118.3|118.3|118.26|5500
1632221100000|2021-09-21 10:45:00|118.4|118.32|118.38|118.32|118.4|118.32|118.38|118.3|23
1632221140000|2021-09-21 10:45:40|||||||||10000
1632221150000|2021-09-21 10:45:50|118.4|118.34|118.42|118.34|118.42|118.34|118.4|118.34|2000
1632221160000|2021-09-21 10:46:00|118.44|118.36|118.44|118.4|118.44|118.4|118.44|118.36|0
1632221170000|2021-09-21 10:46:10|118.46||118.46||118.46||118.46||1748
1632221190000|2021-09-21 10:46:30|118.48|118.42|118.48|118.42|118.48|118.42|118.48|118.42|550
1632221200000|2021-09-21 10:46:40|118.46|118.4|118.4|118.34|118.46|118.4|118.38|118.34|8208
1632221210000|2021-09-21 10:46:50|118.42|118.36|118.48|118.42|118.48|118.42|118.42|118.36|0
1632221220000|2021-09-21 10:47:00|118.46|118.4|118.48|118.42|118.48|118.42|118.4|118.38|10355
1632221230000|2021-09-21 10:47:10|||||||||500
1632221240000|2021-09-21 10:47:20||118.44||118.44||118.44||118.44|0
1632221260000|2021-09-21 10:47:40|||||||||1021
1632221270000|2021-09-21 10:47:50|118.5|118.46|118.52|118.48|118.54|118.48|118.5|118.46|4103
1632221280000|2021-09-21 10:48:00|118.54|118.46|118.5|118.48|118.54|118.48|118.48|118.44|11874
1632221290000|2021-09-21 10:48:10|118.52|118.5|118.56|118.52|118.58|118.52|118.52|118.48|5175
1632221300000|2021-09-21 10:48:20|118.54|118.48|118.56|118.5|118.6|118.56|118.52|118.48|19106
1632221310000|2021-09-21 10:48:30||118.52||118.52||118.54||118.52|2098
1632221320000|2021-09-21 10:48:40|118.54|118.5|118.54|118.48|118.54|118.52|118.52|118.48|2011
1632221330000|2021-09-21 10:48:50|118.52|118.46|118.48|118.42|118.52|118.46|118.46|118.4|30503
1632221340000|2021-09-21 10:49:00|118.46|118.4|118.54|118.46|118.54|118.48|118.44|118.4|17405
1632221350000|2021-09-21 10:49:10||118.48||118.48||118.48||118.48|0
1632221360000|2021-09-21 10:49:20|118.52|118.46|118.5|118.46|118.54|118.48|118.48|118.44|9976
1632221380000|2021-09-21 10:49:40|||||||||245
1632221390000|2021-09-21 10:49:50|||||||||20
1632221400000|2021-09-21 10:50:00|118.52|118.48|118.6|118.52|118.6|118.52|118.52|118.48|0
1632221420000|2021-09-21 10:50:20|||||||||965
1632221430000|2021-09-21 10:50:30|118.58|118.5|118.56|118.52|118.58|118.52|118.54|118.5|3899
1632221440000|2021-09-21 10:50:40|118.54|118.5|118.52|118.46|118.54|118.5|118.5|118.46|7132
1632221450000|2021-09-21 10:50:50||118.48||118.48||118.48||118.48|854
1632221460000|2021-09-21 10:51:00|118.56|118.5|118.56|118.48|118.56|118.5|118.56|118.48|3166
1632221470000|2021-09-21 10:51:10||118.5||118.5||118.5||118.5|3492
1632221490000|2021-09-21 10:51:30|118.54|118.48|118.44|118.38|118.54|118.48|118.44|118.38|10389
1632221500000|2021-09-21 10:51:40|||||||||55
1632221510000|2021-09-21 10:51:50|118.46||118.46||118.46||118.44||244
1632221520000|2021-09-21 10:52:00|118.48||118.46||118.48||118.46||0
1632221550000|2021-09-21 10:52:30|118.48|118.4|118.5|118.44|118.5|118.44|118.48|118.4|1
1632221560000|2021-09-21 10:52:40|118.52|118.46|118.54|118.46|118.54|118.48|118.52|118.46|1500
1632221570000|2021-09-21 10:52:50|118.52|118.44|118.5|118.46|118.52|118.46|118.46|118.44|12687
1632221590000|2021-09-21 10:53:10|||||||||1100
1632221600000|2021-09-21 10:53:20|118.54|118.48|118.56|118.5|118.56|118.5|118.54|118.48|0
1632221610000|2021-09-21 10:53:30|||||||||945
1632221620000|2021-09-21 10:53:40|118.58|118.52|118.62|118.56|118.62|118.56|118.58|118.52|0
1632221630000|2021-09-21 10:53:50|118.64|118.58|118.64|118.58|118.68|118.62|118.62|118.58|4774
1632221650000|2021-09-21 10:54:10|||||||||1058
1632221660000|2021-09-21 10:54:20|118.66|118.6|118.68|118.64|118.68|118.64|118.66|118.6|1375
1632221670000|2021-09-21 10:54:30|118.66|118.62|118.62|118.58|118.66|118.62|118.62|118.58|9369
1632221680000|2021-09-21 10:54:40|118.64||118.62||118.64||118.62||4183
1632221690000|2021-09-21 10:54:50|||||||||41
1632221700000|2021-09-21 10:55:00|118.6|118.56|118.58|118.54|118.6|118.56|118.56|118.5|13786
1632221710000|2021-09-21 10:55:10|118.6|118.56|118.62|118.56|118.64|118.58|118.58|118.54|7342
1632221730000|2021-09-21 10:55:30|118.6|118.58|118.6|118.56|118.62|118.58|118.6|118.56|359
1632221740000|2021-09-21 10:55:40|118.58|118.54|118.6|118.56|118.6|118.56|118.56|118.54|9237
1632221750000|2021-09-21 10:55:50|118.58|118.52|118.58|118.52|118.58|118.54|118.56|118.52|918
1632221760000|2021-09-21 10:56:00|118.6|118.54|118.62|118.54|118.62|118.54|118.6|118.54|7283
1632221780000|2021-09-21 10:56:20|||||||||4500
1632221820000|2021-09-21 10:57:00|118.6|118.56|118.56|118.52|118.6|118.56|118.54|118.52|4238
1632221830000|2021-09-21 10:57:10|118.58||118.58||118.58||118.58||0
1632221840000|2021-09-21 10:57:20||118.54||118.54||118.54||118.54|100
1632221860000|2021-09-21 10:57:40||118.52||118.52||118.54||118.52|10001
1632221870000|2021-09-21 10:57:50|118.62|118.54|118.6|118.54|118.62|118.56|118.6|118.54|778
1632221880000|2021-09-21 10:58:00|118.58|118.52|118.62|118.54|118.62|118.54|118.58|118.52|2922
1632221890000|2021-09-21 10:58:10|118.54|118.52|118.62|118.54|118.62|118.54|118.54|118.52|15000
1632221910000|2021-09-21 10:58:30|118.64|118.56|118.62|118.58|118.64|118.58|118.62|118.56|37670
1632221920000|2021-09-21 10:58:40|118.6|118.56|118.48|118.44|118.6|118.56|118.46|118.42|34786
1632221930000|2021-09-21 10:58:50|118.5|118.46|118.48|118.46|118.54|118.48|118.48|118.44|16137
1632221940000|2021-09-21 10:59:00|118.52|118.48|118.58|118.5|118.6|118.54|118.48|118.48|18032
1632221950000|2021-09-21 10:59:10|118.6||118.6||118.6||118.6||622
1632221960000|2021-09-21 10:59:20|118.58|118.52|118.64|118.54|118.64|118.54|118.58|118.52|0
1632221970000|2021-09-21 10:59:30|118.66|118.56|118.64|118.6|118.66|118.6|118.64|118.56|1754
1632221990000|2021-09-21 10:59:50|118.62|118.58|118.6|118.54|118.62|118.6|118.6|118.54|30202
1632222000000|2021-09-21 11:00:00||118.56||118.54||118.56||118.54|0
1632222010000|2021-09-21 11:00:10|||||||||1000
1632222020000|2021-09-21 11:00:20||118.56||118.56||118.56||118.56|404
1632222030000|2021-09-21 11:00:30|118.64|118.58|118.66|118.6|118.66|118.6|118.64|118.58|10592
1632222040000|2021-09-21 11:00:40|118.68|118.62|118.74|118.68|118.74|118.68|118.68|118.62|0
1632222050000|2021-09-21 11:00:50|118.72||118.72||118.72||118.72||3362
1632222060000|2021-09-21 11:01:00|118.74||118.74||118.74||118.74||0
1632222070000|2021-09-21 11:01:10|118.72|118.66|118.72|118.66|118.72|118.66|118.68|118.64|19386
1632222080000|2021-09-21 11:01:20||118.64||118.64||118.64||118.64|0
1632222090000|2021-09-21 11:01:30|||||||||15521
1632222100000|2021-09-21 11:01:40||118.66||118.66||118.66||118.66|0
1632222110000|2021-09-21 11:01:50||118.64||118.64||118.64||118.64|2536
1632222130000|2021-09-21 11:02:10||118.66||118.66||118.66||118.66|0
1632222140000|2021-09-21 11:02:20|118.74|118.68|118.8|118.74|118.82|118.74|118.74|118.68|1011
1632222150000|2021-09-21 11:02:30|118.78|118.72|118.72|118.64|118.78|118.72|118.7|118.64|43266
1632222160000|2021-09-21 11:02:40|118.7|118.66|118.7|118.66|118.7|118.66|118.7|118.64|828
1632222170000|2021-09-21 11:02:50|118.68|118.64|118.68|118.64|118.7|118.64|118.68|118.64|3327
1632222180000|2021-09-21 11:03:00|118.66|118.62|118.72|118.64|118.72|118.64|118.64|118.58|12077
1632222190000|2021-09-21 11:03:10||118.66||118.66||118.66||118.66|6384
1632222210000|2021-09-21 11:03:30|118.7|118.64|118.68|118.62|118.7|118.66|118.68|118.62|12260
1632222240000|2021-09-21 11:04:00|118.7|118.64|118.74|118.66|118.74|118.66|118.7|118.64|2840
1632222250000|2021-09-21 11:04:10||118.68||118.7||118.7||118.68|0
1632222280000|2021-09-21 11:04:40|118.72||118.74||118.74||118.72||1
1632222290000|2021-09-21 11:04:50|118.72|118.66|118.72|118.66|118.72|118.7|118.72|118.66|5698
1632222310000|2021-09-21 11:05:10|118.74|118.68|118.74|118.68|118.74|118.68|118.74|118.68|14545
1632222320000|2021-09-21 11:05:20|118.76|118.7|118.74|118.68|118.78|118.72|118.74|118.68|5409
1632222350000|2021-09-21 11:05:50|118.72|118.66|118.72|118.68|118.72|118.68|118.7|118.66|1263
1632222360000|2021-09-21 11:06:00|118.74|118.7|118.76|118.72|118.76|118.72|118.74|118.7|8117
1632222380000|2021-09-21 11:06:20|||||||||763
1632222390000|2021-09-21 11:06:30|118.74|118.7|118.64|118.6|118.74|118.7|118.62|118.6|42743
1632222400000|2021-09-21 11:06:40|118.62|118.58|118.64|118.58|118.64|118.6|118.62|118.58|0
1632222420000|2021-09-21 11:07:00|118.62|118.6|118.68|118.62|118.68|118.64|118.62|118.6|7837
1632222430000|2021-09-21 11:07:10|118.66|118.6|118.64|118.6|118.66|118.6|118.64|118.6|4571
1632222440000|2021-09-21 11:07:20|118.62||118.66||118.68||118.62||984
1632222450000|2021-09-21 11:07:30|118.64|118.58|118.56|118.5|118.64|118.58|118.56|118.5|12380
1632222460000|2021-09-21 11:07:40|118.54|118.48|118.52|118.44|118.54|118.48|118.46|118.44|11188
1632222470000|2021-09-21 11:07:50||118.46||118.44||118.46||118.44|4229
1632222480000|2021-09-21 11:08:00|118.54|118.46|118.56|118.5|118.56|118.5|118.52|118.44|11439
1632222490000|2021-09-21 11:08:10|118.54|118.48|118.56|118.5|118.56|118.5|118.52|118.44|2907
1632222500000|2021-09-21 11:08:20|118.58|118.52|118.58|118.52|118.58|118.52|118.58|118.52|5125
1632222510000|2021-09-21 11:08:30|118.6|118.54|118.68|118.6|118.68|118.6|118.6|118.54|16519
1632222520000|2021-09-21 11:08:40|118.66||118.66||118.68||118.64||524
1632222530000|2021-09-21 11:08:50||118.62||118.62||118.62||118.62|0
1632222540000|2021-09-21 11:09:00|118.68|118.64|118.7|118.66|118.7|118.68|118.68|118.64|9402
1632222550000|2021-09-21 11:09:10|118.72|118.68|118.74|118.7|118.74|118.7|118.72|118.68|22672
1632222560000|2021-09-21 11:09:20|||||||||8887
1632222570000|2021-09-21 11:09:30|118.76||118.76||118.76||118.76||0
1632222590000|2021-09-21 11:09:50|118.74|118.68|118.7|118.64|118.74|118.68|118.66|118.62|22246
1632222600000|2021-09-21 11:10:00|118.68|118.62|118.66|118.62|118.68|118.62|118.64|118.62|1075
1632222610000|2021-09-21 11:10:10|118.64|118.58|118.66|118.6|118.66|118.6|118.64|118.56|1546
1632222630000|2021-09-21 11:10:30|118.64||118.66||118.66||118.64||1400
1632222640000|2021-09-21 11:10:40|118.68|118.62|118.72|118.62|118.72|118.64|118.68|118.62|8540
1632222650000|2021-09-21 11:10:50|118.7||118.7||118.7||118.7||0
1632222660000|2021-09-21 11:11:00|118.68|118.6|118.66|118.6|118.68|118.6|118.66|118.6|94
1632222670000|2021-09-21 11:11:10|118.64|118.58|118.62|118.58|118.64|118.58|118.62|118.58|1447
1632222680000|2021-09-21 11:11:20|118.64|118.6|118.64|118.6|118.64|118.6|118.64|118.6|1000
1632222690000|2021-09-21 11:11:30|118.62|118.58|118.56|118.5|118.62|118.58|118.5|118.44|65984
1632222710000|2021-09-21 11:11:50|||||||||18844
1632222720000|2021-09-21 11:12:00|118.58|118.52|118.6|118.56|118.6|118.56|118.58|118.52|586
1632222740000|2021-09-21 11:12:20|118.62||118.62||118.62||118.62||2
1632222770000|2021-09-21 11:12:50|||||||||4223
1632222780000|2021-09-21 11:13:00|118.56|118.54|118.58|118.5|118.58|118.54|118.54|118.5|9856
1632222790000|2021-09-21 11:13:10|118.48|118.48|118.58|118.52|118.58|118.52|118.48|118.46|34176
1632222800000|2021-09-21 11:13:20|118.6|118.54|118.6|118.54|118.6|118.54|118.6|118.54|0
1632222810000|2021-09-21 11:13:30|118.58||118.58||118.58||118.58||0
1632222820000|2021-09-21 11:13:40|118.6|118.56|118.62|118.56|118.64|118.58|118.6|118.56|5790
1632222830000|2021-09-21 11:13:50|118.6|118.52|118.54|118.46|118.6|118.52|118.5|118.44|7862
1632222840000|2021-09-21 11:14:00|118.56|118.48|118.56|118.52|118.56|118.52|118.54|118.48|80
1632222860000|2021-09-21 11:14:20|118.54|118.5|118.54|118.48|118.54|118.52|118.5|118.46|44946
1632222870000|2021-09-21 11:14:30||118.46||118.48||118.5||118.46|8500
1632222880000|2021-09-21 11:14:40|118.52|118.46|118.54|118.48|118.54|118.48|118.52|118.46|0
1632222890000|2021-09-21 11:14:50|118.52|118.46|118.52|118.48|118.52|118.48|118.52|118.46|0
1632222900000|2021-09-21 11:15:00|118.54|118.5|118.56|118.52|118.56|118.52|118.54|118.5|11778
1632222910000|2021-09-21 11:15:10|118.58|118.54|118.62|118.58|118.62|118.58|118.58|118.54|4405
1632222920000|2021-09-21 11:15:20|||||||||750
1632222930000|2021-09-21 11:15:30|118.6|118.56|118.6|118.54|118.6|118.56|118.58|118.54|1852
1632222940000|2021-09-21 11:15:40|118.62|118.56|118.62|118.56|118.62|118.58|118.62|118.56|0
1632222950000|2021-09-21 11:15:50|118.6|118.54|118.56|118.52|118.6|118.54|118.56|118.52|5384
1632222960000|2021-09-21 11:16:00|118.54|118.5|118.56|118.48|118.56|118.52|118.52|118.46|3355
1632222980000|2021-09-21 11:16:20||118.5||118.52||118.52||118.5|10744
1632222990000|2021-09-21 11:16:30|118.58|118.54|118.58|118.54|118.58|118.56|118.58|118.52|2884
1632223000000|2021-09-21 11:16:40|118.6|118.56|118.62|118.58|118.62|118.58|118.6|118.52|12225
1632223010000|2021-09-21 11:16:50|118.6|118.54|118.58|118.54|118.6|118.54|118.58|118.54|2561
1632223030000|2021-09-21 11:17:10|118.56|118.52|118.52|118.46|118.56|118.52|118.52|118.46|23591
1632223040000|2021-09-21 11:17:20||118.48||118.46||118.48||118.46|2069
1632223050000|2021-09-21 11:17:30|118.5||118.52||118.52||118.5||1374
1632223060000|2021-09-21 11:17:40|118.5|118.44|118.38|118.34|118.5|118.44|118.38|118.34|22969
1632223070000|2021-09-21 11:17:50|118.4|118.32|118.38|118.34|118.42|118.36|118.36|118.32|4078
1632223080000|2021-09-21 11:18:00|118.4|118.36|118.4|118.38|118.44|118.38|118.4|118.36|2022
1632223090000|2021-09-21 11:18:10|118.42|118.4|118.42|118.36|118.44|118.4|118.42|118.36|3204
1632223100000|2021-09-21 11:18:20|118.38|118.34|118.38|118.34|118.4|118.34|118.38|118.34|2668
1632223110000|2021-09-21 11:18:30|118.4|118.36|118.42|118.36|118.42|118.36|118.4|118.34|300
1632223120000|2021-09-21 11:18:40|||||||||2500
1632223140000|2021-09-21 11:19:00|118.44|118.38|118.42|118.36|118.44|118.38|118.42|118.36|18231
1632223150000|2021-09-21 11:19:10|118.34|118.34|118.38|118.36|118.4|118.36|118.34|118.32|31248
1632223160000|2021-09-21 11:19:20|118.4||118.4||118.4||118.4||501
1632223170000|2021-09-21 11:19:30|118.42|118.38|118.42|118.38|118.42|118.38|118.42|118.38|10410
1632223180000|2021-09-21 11:19:40|118.4|118.36|118.36|118.32|118.4|118.36|118.36|118.32|15890
1632223190000|2021-09-21 11:19:50|118.38|118.34|118.42|118.34|118.42|118.36|118.38|118.34|0
1632223200000|2021-09-21 11:20:00|118.44|118.36|118.46|118.42|118.5|118.42|118.44|118.36|2020
1632223210000|2021-09-21 11:20:10|118.48||118.46||118.48||118.46||1000
1632223220000|2021-09-21 11:20:20|118.48|118.44|118.48|118.44|118.48|118.44|118.48|118.44|5250
1632223240000|2021-09-21 11:20:40|118.5|118.46|118.52|118.46|118.52|118.48|118.48|118.44|8894
1632223250000|2021-09-21 11:20:50|118.5||118.5||118.5||118.5||537
1632223260000|2021-09-21 11:21:00|118.52|118.48|118.54|118.5|118.54|118.5|118.5|118.46|32978
1632223270000|2021-09-21 11:21:10|118.56||118.56||118.56||118.56||1006
1632223290000|2021-09-21 11:21:30|118.54|118.48|118.36|118.32|118.54|118.48|118.36|118.32|41252
1632223300000|2021-09-21 11:21:40|118.38|118.34|118.38|118.32|118.38|118.34|118.38|118.32|10630
1632223310000|2021-09-21 11:21:50|||||||||2098
1632223330000|2021-09-21 11:22:10|118.4|118.34|118.48|118.42|118.5|118.44|118.4|118.34|17665
1632223340000|2021-09-21 11:22:20|118.5|118.4|118.48|118.42|118.5|118.42|118.48|118.4|8500
1632223360000|2021-09-21 11:22:40|118.5||118.5||118.5||118.48||10192
1632223370000|2021-09-21 11:22:50|118.48||118.48||118.48||118.48||1
1632223380000|2021-09-21 11:23:00|118.46|118.4|118.46|118.4|118.46|118.4|118.44|118.4|3072
1632223390000|2021-09-21 11:23:10|118.48|118.42|118.54|118.5|118.56|118.5|118.48|118.42|19504
1632223400000|2021-09-21 11:23:20|118.52|118.48|118.52|118.48|118.52|118.48|118.52|118.48|4204
1632223420000|2021-09-21 11:23:40|||||||||1816
1632223430000|2021-09-21 11:23:50|118.5|118.46|118.52|118.46|118.52|118.46|118.5|118.46|4938
1632223440000|2021-09-21 11:24:00|118.5||118.52||118.52||118.5||0
1632223480000|2021-09-21 11:24:40|118.54|118.48|118.5|118.46|118.54|118.5|118.42|118.38|64607
1632223490000|2021-09-21 11:24:50|118.52||118.52||118.52||118.52||1810
1632223510000|2021-09-21 11:25:10|118.54|118.5|118.54|118.5|118.54|118.5|118.54|118.46|12536
1632223520000|2021-09-21 11:25:20|118.52|118.48|118.54|118.5|118.54|118.5|118.48|118.44|22033
1632223530000|2021-09-21 11:25:30||118.48||118.46||118.48||118.46|5451
1632223540000|2021-09-21 11:25:40||118.5||118.5||118.5||118.5|1678
1632223560000|2021-09-21 11:26:00|118.5|118.46|118.5|118.46|118.5|118.48|118.5|118.46|5637
1632223580000|2021-09-21 11:26:20|||||||||10
1632223590000|2021-09-21 11:26:30|118.48|118.42|118.56|118.5|118.56|118.5|118.46|118.38|33738
1632223600000|2021-09-21 11:26:40|118.54|118.48|118.54|118.48|118.54|118.48|118.52|118.48|0
1632223620000|2021-09-21 11:27:00|118.56|118.5|118.56|118.5|118.56|118.5|118.56|118.5|180
1632223630000|2021-09-21 11:27:10|118.58|118.52|118.52|118.44|118.58|118.52|118.48|118.42|21803
1632223640000|2021-09-21 11:27:20|118.54|118.46|118.56|118.52|118.6|118.52|118.54|118.46|4775
1632223650000|2021-09-21 11:27:30|118.58||118.6||118.6||118.58||8200
1632223700000|2021-09-21 11:28:20|118.62|118.54|118.62|118.54|118.64|118.56|118.62|118.54|1115
1632223710000|2021-09-21 11:28:30|||||||||4192
1632223720000|2021-09-21 11:28:40||118.56||118.54||118.56||118.54|1052
1632223730000|2021-09-21 11:28:50|||||||||10000
1632223740000|2021-09-21 11:29:00|118.6||118.62||118.62||118.58||0
1632223750000|2021-09-21 11:29:10|118.6|118.56|118.6|118.56|118.6|118.56|118.6|118.54|3087
1632223760000|2021-09-21 11:29:20|||||||||1037
1632223790000|2021-09-21 11:29:50|118.58||118.58||118.58||118.58||20002
1632223800000|2021-09-21 11:30:00|118.6|118.58|118.62|118.6|118.62|118.6|118.6|118.58|82
1632223810000|2021-09-21 11:30:10|118.64||118.66||118.66||118.64||0
1632223830000|2021-09-21 11:30:30|118.62||118.62||118.62||118.62||0
1632223840000|2021-09-21 11:30:40|118.64||118.66||118.66||118.64||20810
1632223860000|2021-09-21 11:31:00|118.68|118.62|118.68|118.64|118.7|118.64|118.68|118.6|7308
1632223870000|2021-09-21 11:31:10|118.7|118.66|118.76|118.74|118.82|118.76|118.7|118.66|135803
1632223880000|2021-09-21 11:31:20|118.74|118.72|118.74|118.7|118.74|118.72|118.74|118.7|6323
1632223890000|2021-09-21 11:31:30|||||||||31769
1632223900000|2021-09-21 11:31:40|118.72|118.68|118.72|118.68|118.72|118.68|118.68|118.66|28760
1632223910000|2021-09-21 11:31:50|118.64|118.66|118.74|118.68|118.74|118.68|118.64|118.62|30492
1632223920000|2021-09-21 11:32:00|118.72|118.66|118.7|118.66|118.72|118.68|118.68|118.66|4491
1632223930000|2021-09-21 11:32:10|118.68|118.62|118.7|118.64|118.72|118.64|118.66|118.62|5048
1632223940000|2021-09-21 11:32:20|118.72|118.66|118.76|118.7|118.78|118.7|118.72|118.66|2436
1632223950000|2021-09-21 11:32:30|118.78||118.78||118.78||118.78||0
1632223960000|2021-09-21 11:32:40|118.8|118.72|118.82|118.76|118.84|118.78|118.8|118.72|31904
1632223970000|2021-09-21 11:32:50|118.8|118.74|118.84|118.8|118.84|118.8|118.76|118.74|34138
1632223990000|2021-09-21 11:33:10|118.86|118.82|118.86|118.82|118.86|118.84|118.84|118.78|32528
1632224000000|2021-09-21 11:33:20|||||||||10752
1632224020000|2021-09-21 11:33:40|118.84|118.8|118.86|118.82|118.86|118.82|118.84|118.8|20908
1632224040000|2021-09-21 11:34:00|118.88|118.84|118.92|118.88|118.96|118.9|118.88|118.84|31595
1632224050000|2021-09-21 11:34:10|118.9|118.86|118.88|118.84|118.9|118.88|118.86|118.84|29113
1632224070000|2021-09-21 11:34:30|118.9|118.86|118.94|118.9|118.94|118.9|118.9|118.86|17057
1632224080000|2021-09-21 11:34:40|118.96|118.92|118.98|118.96|118.98|118.96|118.96|118.92|23242
1632224090000|2021-09-21 11:34:50|119|118.98|119.12|119.08|119.12|119.08|119|118.98|353836
1632224100000|2021-09-21 11:35:00|119.14|119.1|119.2|119.18|119.2|119.18|119.14|119.1|12941
1632224120000|2021-09-21 11:35:20|||||||||4300
1632224130000|2021-09-21 11:35:30|119.18|119.16|119.18|119.12|119.18|119.18|119.12|119.06|49969
1632224140000|2021-09-21 11:35:40|119.2|119.14|119.28|119.22|119.3|119.24|119.2|119.14|37181
1632224150000|2021-09-21 11:35:50|119.26||119.26||119.26||119.26||0
1632224160000|2021-09-21 11:36:00|119.28|119.24|119.3|119.26|119.3|119.26|119.28|119.22|18481
1632224170000|2021-09-21 11:36:10||119.28||119.28||119.28||119.26|0
1632224180000|2021-09-21 11:36:20|119.32|119.3|119.38|119.32|119.4|119.32|119.32|119.28|27209
1632224190000|2021-09-21 11:36:30|119.3|119.3|119.38|119.3|119.38|119.3|119.3|119.28|23000
1632224200000|2021-09-21 11:36:40||119.32||119.32||119.32||119.32|50
1632224220000|2021-09-21 11:37:00|119.4|119.34|119.34|119.3|119.4|119.34|119.34|119.28|42201
1632224230000|2021-09-21 11:37:10|119.32|119.28|119.3|119.24|119.32|119.28|119.26|119.2|7861
1632224240000|2021-09-21 11:37:20|119.32|119.26|119.34|119.26|119.34|119.26|119.32|119.26|7837
1632224250000|2021-09-21 11:37:30|||||||||6178
1632224260000|2021-09-21 11:37:40|||||||||7578
1632224270000|2021-09-21 11:37:50|119.32|119.28|119.28|119.22|119.32|119.28|119.26|119.22|16344
1632224280000|2021-09-21 11:38:00|119.3|119.24|119.34|119.28|119.36|119.28|119.3|119.24|4572
1632224290000|2021-09-21 11:38:10|||||||||2000
1632224300000|2021-09-21 11:38:20||119.26||119.26||119.28||119.26|1745
1632224310000|2021-09-21 11:38:30|119.32|119.28|119.26|119.22|119.32|119.28|119.26|119.22|9163
1632224320000|2021-09-21 11:38:40|119.24|119.2|119.38|119.3|119.38|119.3|119.24|119.2|21046
1632224330000|2021-09-21 11:38:50|119.34|119.28|119.32|119.26|119.34|119.28|119.32|119.26|11944
1632224340000|2021-09-21 11:39:00||119.28||119.28||119.28||119.28|0
1632224350000|2021-09-21 11:39:10|119.3|119.24|119.34|119.28|119.36|119.28|119.3|119.24|2333
1632224360000|2021-09-21 11:39:20|||||||||300
1632224370000|2021-09-21 11:39:30|||||||||4734
1632224380000|2021-09-21 11:39:40|119.26|119.24|119.26|119.22|119.32|119.28|119.24|119.18|18810
1632224390000|2021-09-21 11:39:50|119.24|119.2|119.24|119.16|119.24|119.2|119.24|119.16|0
1632224400000|2021-09-21 11:40:00|119.26|119.18|119.28|119.22|119.28|119.22|119.26|119.18|1189
1632224410000|2021-09-21 11:40:10|119.3||119.3||119.32||119.3||4739
1632224420000|2021-09-21 11:40:20||119.24||119.24||119.24||119.24|3000
1632224430000|2021-09-21 11:40:30|119.32|119.26|119.34|119.26|119.34|119.26|119.32|119.26|0
1632224440000|2021-09-21 11:40:40|119.32|119.28|119.34|119.26|119.34|119.28|119.32|119.26|185
1632224450000|2021-09-21 11:40:50|119.32||119.32||119.32||119.32||6756
1632224480000|2021-09-21 11:41:20|||||||||12000
1632224490000|2021-09-21 11:41:30|119.3|119.24|119.28|119.22|119.3|119.28|119.26|119.18|25985
1632224500000|2021-09-21 11:41:40||119.24||119.24||119.24||119.24|0
1632224510000|2021-09-21 11:41:50|||||||||3269
1632224520000|2021-09-21 11:42:00|119.26|119.22|119.26|119.2|119.28|119.24|119.24|119.2|15142
1632224530000|2021-09-21 11:42:10|||||||||188
1632224540000|2021-09-21 11:42:20|119.28|119.22|119.36|119.3|119.36|119.3|119.28|119.22|23211
1632224550000|2021-09-21 11:42:30||119.32||119.32||119.32||119.32|1000
1632224560000|2021-09-21 11:42:40|119.38|119.34|119.4|119.36|119.4|119.36|119.38|119.34|14661
1632224580000|2021-09-21 11:43:00|||||||||464
1632224590000|2021-09-21 11:43:10|119.38|119.34|119.36|119.32|119.38|119.34|119.34|119.28|13865
1632224600000|2021-09-21 11:43:20||119.3||119.3||119.3||119.3|13
1632224620000|2021-09-21 11:43:40|119.38|119.32|119.4|119.34|119.4|119.34|119.38|119.32|25558
1632224630000|2021-09-21 11:43:50|119.38|119.36|119.4|119.34|119.48|119.42|119.38|119.34|27367
1632224640000|2021-09-21 11:44:00|119.42|119.36|119.38|119.36|119.42|119.38|119.36|119.34|28946
1632224650000|2021-09-21 11:44:10|119.36|119.34|119.38|119.34|119.38|119.36|119.36|119.34|9884
1632224660000|2021-09-21 11:44:20|||||||||1726
1632224670000|2021-09-21 11:44:30|119.36|119.3|119.28|119.22|119.36|119.3|119.28|119.22|10448
1632224680000|2021-09-21 11:44:40|119.26||119.26||119.26||119.26||0
1632224690000|2021-09-21 11:44:50|119.28|119.24|119.26|119.22|119.32|119.24|119.26|119.22|10603
1632224700000|2021-09-21 11:45:00|119.28|119.24|119.24|119.18|119.28|119.24|119.24|119.18|13710
1632224710000|2021-09-21 11:45:10|119.22||119.22||119.24||119.22||23059
1632224730000|2021-09-21 11:45:30|||||||||6031
1632224750000|2021-09-21 11:45:50|119.26|119.2|119.22|119.16|119.28|119.2|119.2|119.16|30910
1632224760000|2021-09-21 11:46:00||119.18||119.18||119.18||119.16|3427
1632224770000|2021-09-21 11:46:10|119.24|119.2|119.26|119.2|119.36|119.3|119.24|119.2|50105
1632224780000|2021-09-21 11:46:20|119.24|119.18|119.26|119.22|119.28|119.22|119.22|119.18|6512
1632224790000|2021-09-21 11:46:30|119.24|119.2|119.26|119.2|119.28|119.2|119.22|119.18|13561
1632224800000|2021-09-21 11:46:40|119.28|119.22|119.34|119.3|119.36|119.3|119.28|119.22|26386
1632224810000|2021-09-21 11:46:50||119.28||119.28||119.28||119.28|0
1632224820000|2021-09-21 11:47:00|119.32||119.32||119.34||119.32||10000
1632224830000|2021-09-21 11:47:10|119.34|119.3|119.34|119.28|119.4|119.34|119.32|119.28|12282
1632224850000|2021-09-21 11:47:30||119.3||119.3||119.3||119.28|227
1632224860000|2021-09-21 11:47:40|119.32|119.28|119.3|119.26|119.32|119.28|119.3|119.26|4266
1632224870000|2021-09-21 11:47:50|119.32|119.28|119.34|119.3|119.36|119.3|119.32|119.28|6513
1632224880000|2021-09-21 11:48:00|||||||||1667
1632224890000|2021-09-21 11:48:10|119.32|119.26|119.32|119.26|119.32|119.26|119.32|119.26|5408
1632224900000|2021-09-21 11:48:20|119.36|119.28|119.34|119.28|119.36|119.3|119.34|119.28|10774
1632224910000|2021-09-21 11:48:30|119.36|119.3|119.42|119.38|119.44|119.38|119.36|119.3|14568
1632224920000|2021-09-21 11:48:40|119.44|119.4|119.46|119.42|119.5|119.44|119.44|119.4|9022
1632224930000|2021-09-21 11:48:50|||||||||10015
1632224940000|2021-09-21 11:49:00|119.5|119.44|119.48|119.42|119.5|119.46|119.46|119.42|15414
1632224950000|2021-09-21 11:49:10|119.46|119.4|119.46|119.4|119.46|119.4|119.44|119.4|15482
1632224960000|2021-09-21 11:49:20|119.48||119.46||119.48||119.46||23667
1632224970000|2021-09-21 11:49:30|119.44|119.42|119.36|119.34|119.44|119.42|119.36|119.28|8467
1632224980000|2021-09-21 11:49:40|119.34|119.32|119.32|119.26|119.34|119.32|119.32|119.24|4604
1632224990000|2021-09-21 11:49:50|||||||||4305
1632225000000|2021-09-21 11:50:00|||||||||4994
1632225010000|2021-09-21 11:50:10|||||||||857
1632225030000|2021-09-21 11:50:30|119.3|119.28|119.3|119.26|119.3|119.28|119.3|119.26|15873
1632225040000|2021-09-21 11:50:40|119.28|119.22|119.22|119.16|119.28|119.24|119.22|119.16|40622
1632225060000|2021-09-21 11:51:00|119.2|119.12|119.22|119.16|119.24|119.16|119.16|119.12|13559
1632225070000|2021-09-21 11:51:10|||||||||1000
1632225080000|2021-09-21 11:51:20|119.2||119.2||119.2||119.2||8774
1632225090000|2021-09-21 11:51:30|119.16|119.14|119.26|119.18|119.26|119.18|119.16|119.12|21175
1632225100000|2021-09-21 11:51:40|119.28|119.16|119.2|119.14|119.28|119.16|119.2|119.14|3830
1632225120000|2021-09-21 11:52:00||119.16||119.16||119.16||119.16|20817
1632225130000|2021-09-21 11:52:10|119.16|119.14|119.2|119.16|119.22|119.16|119.16|119.14|20000
1632225140000|2021-09-21 11:52:20|119.18|119.14|119.2|119.16|119.2|119.16|119.18|119.14|14501
1632225150000|2021-09-21 11:52:30||119.14||119.14||119.14||119.14|0
1632225160000|2021-09-21 11:52:40|119.18||119.18||119.18||119.18||80
1632225180000|2021-09-21 11:53:00|119.16||119.18||119.18||119.16||633
1632225190000|2021-09-21 11:53:10|119.2|119.16|119.24|119.2|119.26|119.2|119.2|119.16|23741
1632225210000|2021-09-21 11:53:30|||||||||14456
1632225220000|2021-09-21 11:53:40|119.2|119.18|119.12|119.06|119.2|119.18|119.12|119.06|24210
1632225230000|2021-09-21 11:53:50|119.06|119.04|119.06|119.02|119.1|119.06|119.04|119.02|35827
1632225240000|2021-09-21 11:54:00|119.04|119.04|119|118.96|119.04|119.04|119|118.96|6887
1632225250000|2021-09-21 11:54:10|119.04||119||119.04||119||1589
1632225260000|2021-09-21 11:54:20|118.98|118.94|118.98|118.94|119|118.94|118.98|118.92|5536
1632225270000|2021-09-21 11:54:30|119.02|118.96|119|118.94|119.02|118.96|119|118.94|9320
1632225280000|2021-09-21 11:54:40||118.92||118.92||118.92||118.92|1423
1632225300000|2021-09-21 11:55:00||118.94||118.94||118.94||118.94|0
1632225310000|2021-09-21 11:55:10|118.98|118.92|118.92|118.86|118.98|118.92|118.9|118.86|12728
1632225320000|2021-09-21 11:55:20|118.9|118.88|118.9|118.84|118.9|118.88|118.9|118.84|0
1632225330000|2021-09-21 11:55:30||118.82||118.82||118.82||118.8|710
1632225340000|2021-09-21 11:55:40|118.88||118.88||118.88||118.86||4571
1632225350000|2021-09-21 11:55:50|118.86|118.8|118.78|118.74|118.86|118.82|118.78|118.74|11646
1632225360000|2021-09-21 11:56:00|118.8|118.76|118.86|118.8|118.88|118.82|118.8|118.76|13336
1632225390000|2021-09-21 11:56:30|118.9|118.82|118.86|118.8|118.9|118.84|118.86|118.8|8964
1632225400000|2021-09-21 11:56:40|||||||||400
1632225410000|2021-09-21 11:56:50|||||||||1000
1632225420000|2021-09-21 11:57:00|118.82|118.82|118.86|118.8|118.9|118.82|118.82|118.76|18526
1632225430000|2021-09-21 11:57:10|118.84|118.76|118.82|118.76|118.84|118.82|118.82|118.76|13124
1632225460000|2021-09-21 11:57:40|118.84|118.78|118.9|118.84|118.92|118.86|118.84|118.78|15106
1632225470000|2021-09-21 11:57:50|118.88||118.88||118.88||118.88||0
1632225480000|2021-09-21 11:58:00|118.86|118.82|118.88|118.82|118.88|118.82|118.86|118.82|8731
1632225490000|2021-09-21 11:58:10|118.86|118.84|118.84|118.78|118.86|118.84|118.84|118.76|8666
1632225500000|2021-09-21 11:58:20|118.82|118.76|118.82|118.76|118.82|118.8|118.8|118.76|10957
1632225510000|2021-09-21 11:58:30|118.8||118.82||118.82||118.8||3136
1632225520000|2021-09-21 11:58:40||118.78||118.78||118.78||118.78|0
1632225530000|2021-09-21 11:58:50|118.84|118.8|118.88|118.82|118.88|118.82|118.84|118.8|16188
1632225550000|2021-09-21 11:59:10|118.9|118.84|119|118.94|119|118.94|118.9|118.84|8693
1632225560000|2021-09-21 11:59:20|118.98|118.96|119|118.96|119|118.96|118.98|118.96|3
1632225570000|2021-09-21 11:59:30|118.98|118.98|119|118.94|119|118.98|118.94|118.92|15361
1632225580000|2021-09-21 11:59:40||118.96||118.94||118.96||118.94|0
1632225590000|2021-09-21 11:59:50|119.02|118.96|119.06|119|119.08|119|119.02|118.96|17760
1632225600000|2021-09-21 12:00:00|119.08||119.06||119.08||119.06||0
1632225610000|2021-09-21 12:00:10|119.08|119.02|119.12|119.06|119.12|119.06|119.06|119.02|11275
1632225620000|2021-09-21 12:00:20|||||||||8283
1632225630000|2021-09-21 12:00:30|119.1|119.04|119.12|119.06|119.12|119.06|119.08|119.04|11880
1632225640000|2021-09-21 12:00:40||119.08||119.08||119.08||119.08|2914
1632225650000|2021-09-21 12:00:50|119.06|119.06|119.22|119.12|119.22|119.12|119.06|119.04|11814
1632225660000|2021-09-21 12:01:00|119.24|119.14|119.22|119.14|119.24|119.14|119.22|119.14|2414
1632225670000|2021-09-21 12:01:10|119.2|119.12|119.14|119.12|119.2|119.14|119.1|119.04|29984
1632225680000|2021-09-21 12:01:20|119.16|119.14|119.2|119.14|119.2|119.14|119.16|119.14|888
1632225690000|2021-09-21 12:01:30|119.18|119.12|119.2|119.16|119.2|119.16|119.14|119.12|55837
1632225700000|2021-09-21 12:01:40|119.22|119.18|119.24|119.22|119.28|119.22|119.22|119.16|11040
1632225710000|2021-09-21 12:01:50|119.22|119.2|119.24|119.18|119.24|119.2|119.18|119.14|59340
1632225720000|2021-09-21 12:02:00|119.26|119.2|119.3|119.24|119.32|119.24|119.26|119.2|2771
1632225760000|2021-09-21 12:02:40|119.32|119.26|119.42|119.34|119.44|119.34|119.32|119.26|1582
1632225770000|2021-09-21 12:02:50|119.32|119.32|119.42|119.36|119.44|119.36|119.32|119.3|96676
1632225780000|2021-09-21 12:03:00|119.4|119.32|119.34|119.28|119.4|119.32|119.3|119.24|30306
1632225790000|2021-09-21 12:03:10|119.32|119.24|119.34|119.28|119.34|119.28|119.3|119.24|24113
1632225800000|2021-09-21 12:03:20|119.36|119.3|119.34|119.3|119.36|119.3|119.34|119.28|3327
1632225810000|2021-09-21 12:03:30|119.36|119.32|119.36|119.32|119.36|119.32|119.36|119.32|413
1632225820000|2021-09-21 12:03:40|||||||||36
1632225830000|2021-09-21 12:03:50|119.34|119.3|119.34|119.28|119.36|119.32|119.32|119.28|12515
1632225840000|2021-09-21 12:04:00|119.36|119.3|119.42|119.34|119.42|119.34|119.36|119.3|14101
1632225850000|2021-09-21 12:04:10|119.4|119.32|119.4|119.34|119.42|119.34|119.38|119.32|10028
1632225860000|2021-09-21 12:04:20|119.38||119.38||119.38||119.38||0
1632225870000|2021-09-21 12:04:30|119.36|119.32|119.38|119.32|119.4|119.34|119.34|119.28|9696
1632225880000|2021-09-21 12:04:40|119.4|119.34|119.38|119.34|119.4|119.34|119.38|119.34|0
1632225890000|2021-09-21 12:04:50|119.4||119.38||119.4||119.38||4157
1632225900000|2021-09-21 12:05:00|||||||||15178
1632225910000|2021-09-21 12:05:10|119.42|119.36|119.4|119.36|119.42|119.36|119.4|119.36|23171
1632225920000|2021-09-21 12:05:20|119.38|119.34|119.36|119.28|119.38|119.34|119.32|119.24|9987
1632225930000|2021-09-21 12:05:30||119.3||119.3||119.3||119.28|1275
1632225940000|2021-09-21 12:05:40||119.28||119.28||119.28||119.28|70519
1632225950000|2021-09-21 12:05:50|119.34|119.26|119.34|119.28|119.34|119.28|119.3|119.24|3039
1632225960000|2021-09-21 12:06:00|119.36|119.26|119.22|119.18|119.36|119.26|119.22|119.18|22374
1632225970000|2021-09-21 12:06:10|119.2||119.2||119.2||119.2||3257
1632225980000|2021-09-21 12:06:20|119.16|119.14|119.14|119.1|119.16|119.14|119.14|119.1|4094
1632225990000|2021-09-21 12:06:30||119.08||119.12||119.12||119.08|224
1632226000000|2021-09-21 12:06:40|119.12|119.08|119.12|119.08|119.12|119.08|119.12|119.02|4905
1632226010000|2021-09-21 12:06:50|119.14|119.1|119.18|119.1|119.18|119.12|119.12|119.08|8077
1632226020000|2021-09-21 12:07:00||119.12||119.12||119.12||119.1|0
1632226040000|2021-09-21 12:07:20|119.2|119.14|119.2|119.14|119.2|119.14|119.2|119.14|6580
1632226050000|2021-09-21 12:07:30|119.18|119.16|119.2|119.16|119.2|119.16|119.18|119.16|10596
1632226060000|2021-09-21 12:07:40|119.18|119.14|119.12|119.08|119.18|119.14|119.12|119.08|13201
1632226070000|2021-09-21 12:07:50|119.14|119.1|119.18|119.1|119.18|119.1|119.12|119.1|10491
1632226080000|2021-09-21 12:08:00|119.16||119.14||119.16||119.14||0
1632226090000|2021-09-21 12:08:10|119.12|119.08|119.14|119.08|119.14|119.08|119.1|119.08|7111
1632226100000|2021-09-21 12:08:20|119.12|119.06|119.02|118.96|119.12|119.06|119.02|118.94|6905
1632226130000|2021-09-21 12:08:50|119|118.94|119.1|119.02|119.1|119.02|118.98|118.94|20008
1632226140000|2021-09-21 12:09:00||119.04||119.04||119.04||119.04|0
1632226150000|2021-09-21 12:09:10|119.02|119.02|119.1|119.04|119.1|119.04|119.02|119|50000
1632226160000|2021-09-21 12:09:20|||||||||5379
1632226170000|2021-09-21 12:09:30|119.14|119.06|119.14|119.06|119.16|119.1|119.1|119.04|25843
1632226180000|2021-09-21 12:09:40|119.16|119.08|119.18|119.12|119.18|119.12|119.16|119.08|5000
1632226190000|2021-09-21 12:09:50|119.2|119.14|119.16|119.08|119.22|119.14|119.16|119.08|43113
1632226200000|2021-09-21 12:10:00|119.14|119.04|119.12|119.06|119.14|119.06|119.12|119.04|3064
1632226210000|2021-09-21 12:10:10|119.14|119.08|119.16|119.1|119.18|119.1|119.14|119.06|0
1632226220000|2021-09-21 12:10:20|||||||||300
1632226230000|2021-09-21 12:10:30|119.18||119.18||119.18||119.18||67629
1632226240000|2021-09-21 12:10:40|119.16|119.08|119.08|119.02|119.16|119.08|119.08|119.02|25264
1632226250000|2021-09-21 12:10:50|119.12|119.04|119.12|119.04|119.12|119.04|119.12|119.04|0
1632226260000|2021-09-21 12:11:00|||||||||2769
1632226270000|2021-09-21 12:11:10|119.1|119.02|119|118.94|119.1|119.04|119|118.92|7245
1632226280000|2021-09-21 12:11:20|119.02|118.96|118.92|118.84|119.04|118.96|118.9|118.84|9204
1632226290000|2021-09-21 12:11:30|118.9|118.82|118.88|118.82|118.9|118.82|118.88|118.8|6685
1632226300000|2021-09-21 12:11:40|118.86|118.8|118.8|118.74|118.86|118.82|118.8|118.72|10240
1632226310000|2021-09-21 12:11:50|118.82||118.82||118.82||118.82||46229
1632226320000|2021-09-21 12:12:00|118.74|118.72|118.92|118.84|118.92|118.86|118.74|118.7|80121
1632226330000|2021-09-21 12:12:10|118.9|118.8|118.88|118.82|118.9|118.82|118.88|118.8|0
1632226340000|2021-09-21 12:12:20|118.9|118.84|118.88|118.84|118.9|118.84|118.88|118.84|0
1632226360000|2021-09-21 12:12:40|118.86|118.82|118.8|118.72|118.86|118.82|118.76|118.7|26243
1632226370000|2021-09-21 12:12:50|118.72|118.7|118.76|118.7|118.78|118.72|118.72|118.7|10582
1632226380000|2021-09-21 12:13:00|118.72|118.66|118.72|118.66|118.76|118.66|118.7|118.66|3998
1632226390000|2021-09-21 12:13:10|||||||||50693
1632226410000|2021-09-21 12:13:30|118.7|118.64|118.66|118.6|118.7|118.64|118.66|118.6|1200
1632226420000|2021-09-21 12:13:40|118.68|118.62|118.68|118.62|118.68|118.62|118.68|118.62|2461
1632226440000|2021-09-21 12:14:00|118.74|118.64|118.64|118.6|118.76|118.72|118.62|118.58|26947
1632226450000|2021-09-21 12:14:10|118.66|118.62|118.72|118.66|118.9|118.82|118.66|118.62|41397
1632226460000|2021-09-21 12:14:20|118.7|118.62|118.6|118.5|118.76|118.68|118.56|118.48|13603
1632226470000|2021-09-21 12:14:30|118.58|118.48|118.48|118.4|118.58|118.48|118.48|118.4|9134
1632226480000|2021-09-21 12:14:40|118.46|118.36|118.28|118.16|118.46|118.36|118.28|118.16|604
1632226490000|2021-09-21 12:14:50|118.26|118.14|118.24|118.14|118.26|118.14|118.24|118.14|0
1632226500000|2021-09-21 12:15:00|118.28|118.16|118.28|118.18|118.3|118.22|118.2|118.14|10160
1632226510000|2021-09-21 12:15:10|118.3|118.2|118.4|118.28|118.4|118.28|118.3|118.2|21509
1632226520000|2021-09-21 12:15:20|118.44|118.32|118.56|118.4|118.58|118.46|118.44|118.32|3229
1632226530000|2021-09-21 12:15:30||118.42||118.42||118.46||118.42|1
1632226540000|2021-09-21 12:15:40|118.54|118.44|118.52|118.44|118.54|118.46|118.52|118.44|1460
1632226550000|2021-09-21 12:15:50|118.5|118.46|118.5|118.44|118.5|118.46|118.5|118.44|0
1632226560000|2021-09-21 12:16:00|118.48|118.42|118.38|118.3|118.5|118.42|118.38|118.3|28402
1632226570000|2021-09-21 12:16:10|118.4|118.32|118.52|118.4|118.54|118.4|118.38|118.32|15129
1632226580000|2021-09-21 12:16:20||118.42||118.44||118.44||118.42|850
1632226590000|2021-09-21 12:16:30|118.54|118.46|118.62|118.52|118.64|118.52|118.54|118.46|0
1632226600000|2021-09-21 12:16:40|118.6|118.5|118.52|118.44|118.6|118.52|118.52|118.44|1503
1632226610000|2021-09-21 12:16:50|118.56||118.56||118.56||118.56||0
1632226620000|2021-09-21 12:17:00|118.54|118.4|118.52|118.4|118.54|118.4|118.52|118.4|0
1632226630000|2021-09-21 12:17:10|118.5|118.38|118.44|118.36|118.5|118.38|118.4|118.34|2465
1632226640000|2021-09-21 12:17:20|118.46|118.38|118.58|118.52|118.62|118.52|118.46|118.38|316
1632226650000|2021-09-21 12:17:30|118.62|118.5|118.62|118.56|118.62|118.56|118.62|118.5|1106
1632226660000|2021-09-21 12:17:40|118.64|118.58|118.68|118.6|118.7|118.6|118.64|118.58|11020
1632226670000|2021-09-21 12:17:50|118.7|118.62|118.72|118.62|118.72|118.62|118.7|118.62|0
1632226680000|2021-09-21 12:18:00|118.74|118.6|118.64|118.56|118.74|118.6|118.6|118.56|10770
1632226690000|2021-09-21 12:18:10|118.62|118.52|118.6|118.5|118.62|118.52|118.56|118.5|3247
1632226700000|2021-09-21 12:18:20|118.58|118.48|118.5|118.42|118.58|118.48|118.48|118.42|0
1632226710000|2021-09-21 12:18:30||118.44||118.44||118.44||118.42|0
1632226720000|2021-09-21 12:18:40|118.48|118.42|118.4|118.36|118.48|118.42|118.4|118.36|17967
1632226730000|2021-09-21 12:18:50|118.38|118.34|118.5|118.42|118.5|118.42|118.38|118.34|12693
1632226740000|2021-09-21 12:19:00|118.48|118.44|118.48|118.4|118.5|118.44|118.48|118.4|550
1632226750000|2021-09-21 12:19:10|118.5|118.42|118.5|118.42|118.5|118.42|118.5|118.42|416
1632226760000|2021-09-21 12:19:20|118.48|118.4|118.48|118.4|118.5|118.42|118.46|118.4|16015
1632226770000|2021-09-21 12:19:30|118.46|118.38|118.4|118.36|118.46|118.38|118.4|118.34|4619
1632226790000|2021-09-21 12:19:50|118.42|118.38|118.44|118.36|118.44|118.38|118.42|118.36|36
1632226800000|2021-09-21 12:20:00|118.46|118.38|118.44|118.36|118.46|118.42|118.42|118.36|4377
1632226810000|2021-09-21 12:20:10|118.42|118.38|118.46|118.38|118.46|118.38|118.42|118.36|0
1632226820000|2021-09-21 12:20:20|118.44|118.36|118.44|118.36|118.44|118.36|118.44|118.36|1100
1632226830000|2021-09-21 12:20:30||118.38||118.38||118.38||118.38|0
1632226840000|2021-09-21 12:20:40|118.46|118.4|118.48|118.4|118.48|118.44|118.46|118.4|8580
1632226850000|2021-09-21 12:20:50|118.46|118.38|118.34|118.28|118.46|118.38|118.34|118.28|11143
1632226860000|2021-09-21 12:21:00|118.32|118.26|118.24|118.16|118.34|118.26|118.24|118.16|6500
1632226870000|2021-09-21 12:21:10|118.26|118.18|118.26|118.18|118.28|118.18|118.24|118.16|533
1632226880000|2021-09-21 12:21:20|118.28|118.2|118.28|118.18|118.28|118.2|118.28|118.18|0
1632226890000|2021-09-21 12:21:30|118.26|118.16|118.26|118.18|118.26|118.18|118.24|118.16|88479
1632226900000|2021-09-21 12:21:40|118.24|118.16|118.26|118.2|118.26|118.2|118.16|118.12|86058
1632226910000|2021-09-21 12:21:50|118.3|118.22|118.3|118.24|118.3|118.24|118.3|118.22|3114
1632226920000|2021-09-21 12:22:00|||||||||53000
1632226930000|2021-09-21 12:22:10|118.28|118.22|118.28|118.22|118.3|118.24|118.24|118.16|13845
1632226940000|2021-09-21 12:22:20|118.26|118.18|118.22|118.18|118.28|118.2|118.22|118.18|115
1632226950000|2021-09-21 12:22:30|||||||||482
1632226960000|2021-09-21 12:22:40|118.2|118.16|118.2|118.12|118.2|118.16|118.18|118.12|13993
1632226970000|2021-09-21 12:22:50||118.14||118.14||118.14||118.12|1965
1632226980000|2021-09-21 12:23:00||118.16||118.16||118.16||118.16|367
1632226990000|2021-09-21 12:23:10|118.22|118.18|118.26|118.18|118.26|118.18|118.22|118.18|9727
1632227000000|2021-09-21 12:23:20|118.3|118.2|118.32|118.26|118.32|118.26|118.3|118.2|6177
1632227010000|2021-09-21 12:23:30|118.3|118.24|118.26|118.24|118.3|118.24|118.26|118.18|5816
1632227020000|2021-09-21 12:23:40|118.28|118.18|118.2|118.16|118.28|118.22|118.2|118.16|92169
1632227030000|2021-09-21 12:23:50|118.22|118.14|118.18|118.1|118.24|118.18|118.18|118.1|16702
1632227040000|2021-09-21 12:24:00|118.16|118.12|118.18|118.12|118.2|118.12|118.16|118.12|389
1632227050000|2021-09-21 12:24:10|118.1|118.1|118.2|118.12|118.22|118.12|118.1|118.08|27775
1632227060000|2021-09-21 12:24:20|118.12|118.1|118.16|118.1|118.16|118.12|118.12|118.1|21301
1632227070000|2021-09-21 12:24:30|118.18|118.12|118.2|118.12|118.2|118.12|118.18|118.1|0
1632227080000|2021-09-21 12:24:40|118.22|118.14|118.2|118.14|118.22|118.14|118.2|118.14|8413
1632227090000|2021-09-21 12:24:50|118.18|118.16|118.2|118.12|118.2|118.16|118.16|118.1|1008
1632227100000|2021-09-21 12:25:00|118.22|118.14|118.24|118.16|118.24|118.16|118.22|118.14|0
1632227110000|2021-09-21 12:25:10|118.22||118.22||118.22||118.22||402
1632227120000|2021-09-21 12:25:20|118.24||118.24||118.24||118.24||0
1632227130000|2021-09-21 12:25:30|118.22|118.18|118.24|118.18|118.24|118.18|118.18|118.18|11518
1632227140000|2021-09-21 12:25:40|118.26|118.2|118.26|118.22|118.3|118.22|118.24|118.18|1517
1632227150000|2021-09-21 12:25:50|118.28||118.28||118.3||118.26||0
1632227160000|2021-09-21 12:26:00|118.26|118.2|118.28|118.18|118.28|118.2|118.2|118.16|8073
1632227180000|2021-09-21 12:26:20|118.26|118.2|118.28|118.2|118.28|118.22|118.24|118.2|1451
1632227190000|2021-09-21 12:26:30|118.26|118.18|118.28|118.18|118.28|118.18|118.26|118.18|0
1632227200000|2021-09-21 12:26:40|118.26|118.16|118.12|118.04|118.26|118.16|118.12|118.04|27920
1632227210000|2021-09-21 12:26:50|118.1|118.02|118.08|118.02|118.1|118.04|118.08|118.02|564
1632227220000|2021-09-21 12:27:00|118.06|118.04|118.12|118.04|118.12|118.06|118.06|118.04|8553
1632227230000|2021-09-21 12:27:10|||||||||25
1632227240000|2021-09-21 12:27:20|118.14|118.06|118.12|118.06|118.14|118.08|118.12|118.06|792
1632227250000|2021-09-21 12:27:30|118.1|118.04|118.08|118.04|118.1|118.04|118.06|118.04|8
1632227260000|2021-09-21 12:27:40|118.06||118.06||118.06||118.06||5
1632227270000|2021-09-21 12:27:50|118.04|118.02|118|117.92|118.04|118.02|117.96|117.86|35653
1632227280000|2021-09-21 12:28:00|118.02|118|118.06|118|118.08|118|118.02|118|16972
1632227290000|2021-09-21 12:28:10|118.04||118.04||118.04||118.04||20028
1632227300000|2021-09-21 12:28:20|118.08|118.02|118.08|118.04|118.08|118.04|118.08|118.02|10792
1632227320000|2021-09-21 12:28:40|118|118.02|118.06|118|118.06|118.02|118|117.96|27884
1632227340000|2021-09-21 12:29:00|118.1|118.02|118.12|118.06|118.12|118.06|118.1|118.02|11932
1632227390000|2021-09-21 12:29:50|118.1|118.08|118.18|118.1|118.18|118.1|118.1|118.02|10618
1632227400000|2021-09-21 12:30:00|118.14||118.14||118.14||118.14||0
1632227410000|2021-09-21 12:30:10|118.16|118.12|118.14|118.1|118.16|118.12|118.14|118.1|9387
1632227420000|2021-09-21 12:30:20|118.16|118.12|118.16|118.1|118.16|118.12|118.16|118.1|2
1632227430000|2021-09-21 12:30:30|118.18|118.12|118.18|118.16|118.22|118.16|118.18|118.12|47410
1632227440000|2021-09-21 12:30:40|118.22|118.18|118.14|118.08|118.26|118.18|118.14|118.08|26788
1632227450000|2021-09-21 12:30:50|118.16|118.06|118.22|118.14|118.22|118.14|118.16|118.06|6516
1632227460000|2021-09-21 12:31:00|118.24|118.16|118.26|118.18|118.26|118.18|118.24|118.16|575
1632227470000|2021-09-21 12:31:10|118.14|118.14|118.22|118.14|118.26|118.14|118.14|118.12|34800
1632227490000|2021-09-21 12:31:30|118.24|118.16|118.24|118.16|118.24|118.16|118.24|118.16|0
1632227500000|2021-09-21 12:31:40|118.22||118.22||118.22||118.22||0
1632227520000|2021-09-21 12:32:00|118.2|118.14|118.1|118.06|118.2|118.14|118.08|118.02|13794
1632227530000|2021-09-21 12:32:10|118.12|118.08|118.14|118.08|118.14|118.08|118.12|118.06|1307
1632227540000|2021-09-21 12:32:20||118.06||118.1||118.1||118.06|13
1632227550000|2021-09-21 12:32:30|118.16||118.14||118.16||118.14||832
1632227560000|2021-09-21 12:32:40|118.12|118.08|118.08|118.02|118.12|118.08|118.08|118|9556
1632227570000|2021-09-21 12:32:50|118.1||118.08||118.1||118.08||935
1632227580000|2021-09-21 12:33:00|||||||||2845
1632227600000|2021-09-21 12:33:20|118.1|118.04|118.08|118.04|118.1|118.06|118.08|118.02|1
1632227610000|2021-09-21 12:33:30|118.06|118|118.02|117.96|118.06|118|117.98|117.94|11322
1632227620000|2021-09-21 12:33:40|118.04|117.98|118.06|117.98|118.06|117.98|118.02|117.96|1370
1632227630000|2021-09-21 12:33:50|118.08|118|118.04|118|118.1|118.04|118.04|118|42115
1632227640000|2021-09-21 12:34:00|118.06|118.02|118.14|118.08|118.16|118.1|118.04|118.02|2795
1632227650000|2021-09-21 12:34:10|118.12|118.06|118.1|118.06|118.12|118.06|118.1|118.06|5424
1632227660000|2021-09-21 12:34:20|118.12|118.08|118.14|118.06|118.14|118.08|118.12|118.06|30970
1632227670000|2021-09-21 12:34:30|118.16|118.08|118.18|118.14|118.24|118.18|118.16|118.08|53929
1632227680000|2021-09-21 12:34:40|||||||||1800
1632227690000|2021-09-21 12:34:50|118.16|118.12|118.16|118.1|118.16|118.12|118.16|118.1|2290
1632227700000|2021-09-21 12:35:00|118.18|118.12|118.18|118.1|118.2|118.14|118.18|118.1|247
1632227720000|2021-09-21 12:35:20|118.16|118.08|118.06|117.98|118.16|118.1|118.06|117.98|7667
1632227730000|2021-09-21 12:35:30||117.96||117.96||117.96||117.94|0
1632227740000|2021-09-21 12:35:40|118.04|117.92|118.06|117.98|118.06|118|118.02|117.92|2070
1632227750000|2021-09-21 12:35:50|118.04|118|118.06|117.98|118.06|118|117.96|117.9|13082
1632227760000|2021-09-21 12:36:00||118||118||118||118|0
1632227770000|2021-09-21 12:36:10|||||||||20000
1632227790000|2021-09-21 12:36:30|118.08|118.02|118.18|118.12|118.22|118.14|118|117.98|60527
1632227800000|2021-09-21 12:36:40|118.16|118.1|118.18|118.12|118.18|118.12|118.16|118.1|0
1632227810000|2021-09-21 12:36:50|118.2||118.2||118.2||118.18||0
1632227820000|2021-09-21 12:37:00|118.18|118.16|118.2|118.12|118.2|118.16|118.18|118.12|1381
1632227830000|2021-09-21 12:37:10|118.22|118.14|118.26|118.18|118.26|118.18|118.22|118.14|944
1632227840000|2021-09-21 12:37:20||118.2||118.2||118.2||118.2|110
1632227850000|2021-09-21 12:37:30|118.28|118.22|118.32|118.26|118.32|118.26|118.26|118.22|0
1632227860000|2021-09-21 12:37:40|118.34|118.28|118.34|118.28|118.34|118.28|118.34|118.26|75
1632227870000|2021-09-21 12:37:50|118.36||118.34||118.36||118.34||0
1632227880000|2021-09-21 12:38:00|118.36|118.3|118.38|118.3|118.38|118.3|118.36|118.3|1197
1632227890000|2021-09-21 12:38:10|118.4|118.34|118.44|118.38|118.44|118.38|118.4|118.34|10789
1632227900000|2021-09-21 12:38:20|118.42||118.46||118.46||118.42||1040
1632227910000|2021-09-21 12:38:30|118.44|118.4|118.38|118.34|118.44|118.4|118.38|118.34|6620
1632227920000|2021-09-21 12:38:40|118.36|118.3|118.34|118.26|118.36|118.3|118.34|118.24|3214
1632227930000|2021-09-21 12:38:50|118.36|118.28|118.38|118.34|118.4|118.34|118.36|118.28|3793
1632227940000|2021-09-21 12:39:00|118.4|118.36|118.46|118.4|118.48|118.4|118.38|118.36|2834
1632227960000|2021-09-21 12:39:20|118.48|118.42|118.48|118.44|118.48|118.44|118.48|118.42|6815
1632227970000|2021-09-21 12:39:30|||||||||43
1632227980000|2021-09-21 12:39:40|118.5|118.46|118.5|118.46|118.5|118.48|118.5|118.46|20057
1632228000000|2021-09-21 12:40:00|118.48|118.44|118.42|118.36|118.48|118.44|118.4|118.32|15539
1632228010000|2021-09-21 12:40:10|118.4|118.32|118.36|118.3|118.4|118.36|118.36|118.3|14427
1632228020000|2021-09-21 12:40:20|118.34|118.28|118.34|118.3|118.34|118.3|118.34|118.28|0
1632228030000|2021-09-21 12:40:30|118.36||118.38||118.38||118.36||7487
1632228040000|2021-09-21 12:40:40|118.4|118.32|118.38|118.32|118.4|118.34|118.38|118.3|0
1632228050000|2021-09-21 12:40:50|118.4|118.34|118.4|118.36|118.4|118.36|118.4|118.34|6983
1632228060000|2021-09-21 12:41:00|||||||||839
1632228070000|2021-09-21 12:41:10|118.38|118.38|118.48|118.4|118.5|118.4|118.38|118.34|15091
1632228080000|2021-09-21 12:41:20|118.46|118.38|118.42|118.34|118.46|118.38|118.34|118.26|47013
1632228090000|2021-09-21 12:41:30|118.4|118.36|118.44|118.34|118.44|118.36|118.4|118.34|41
1632228100000|2021-09-21 12:41:40|118.42||118.42||118.42||118.42||0
1632228110000|2021-09-21 12:41:50|118.44||118.42||118.44||118.42||1026
1632228140000|2021-09-21 12:42:20|118.4|118.3|118.42|118.36|118.42|118.38|118.3|118.22|8520
1632228150000|2021-09-21 12:42:30|118.44|118.38|118.48|118.44|118.5|118.44|118.44|118.38|3411
1632228160000|2021-09-21 12:42:40|118.46|118.4|118.46|118.4|118.46|118.4|118.44|118.4|15304
1632228170000|2021-09-21 12:42:50|118.48|118.42|118.48|118.42|118.48|118.42|118.48|118.42|0
1632228180000|2021-09-21 12:43:00|118.46||118.46||118.46||118.46||0
1632228190000|2021-09-21 12:43:10||118.44||118.44||118.44||118.44|0
1632228200000|2021-09-21 12:43:20|118.48|118.46|118.58|118.54|118.66|118.58|118.48|118.46|23204
1632228210000|2021-09-21 12:43:30|118.56|118.52|118.52|118.46|118.56|118.52|118.52|118.46|5702
1632228220000|2021-09-21 12:43:40|118.54||118.56||118.56||118.54||0
1632228230000|2021-09-21 12:43:50|118.58|118.48|118.6|118.54|118.6|118.54|118.58|118.48|11833
1632228240000|2021-09-21 12:44:00|118.62|118.56|118.62|118.58|118.62|118.58|118.62|118.56|2995
1632228250000|2021-09-21 12:44:10|118.64|118.6|118.66|118.6|118.66|118.6|118.64|118.6|2196
1632228260000|2021-09-21 12:44:20||118.62||118.62||118.62||118.62|0
1632228270000|2021-09-21 12:44:30|118.68|118.64|118.72|118.66|118.72|118.66|118.68|118.62|4509
1632228280000|2021-09-21 12:44:40|118.74|118.68|118.7|118.62|118.8|118.72|118.68|118.62|12213
1632228290000|2021-09-21 12:44:50|118.68|118.6|118.66|118.62|118.68|118.62|118.62|118.58|9158
1632228300000|2021-09-21 12:45:00|118.64|118.58|118.66|118.58|118.66|118.62|118.64|118.56|18439
1632228310000|2021-09-21 12:45:10|118.68|118.6|118.7|118.62|118.7|118.62|118.68|118.6|100
1632228320000|2021-09-21 12:45:20||118.64||118.62||118.64||118.62|0
1632228330000|2021-09-21 12:45:30|118.72|118.64|118.72|118.66|118.72|118.66|118.72|118.64|0
1632228340000|2021-09-21 12:45:40|118.74|118.68|118.78|118.72|118.78|118.72|118.74|118.68|4808
1632228350000|2021-09-21 12:45:50|118.8|118.74|118.8|118.76|118.8|118.76|118.8|118.74|0
1632228360000|2021-09-21 12:46:00|118.78|118.74|118.74|118.68|118.78|118.74|118.74|118.68|10557
1632228390000|2021-09-21 12:46:30|118.72||118.74||118.74||118.72||259
1632228400000|2021-09-21 12:46:40|118.76|118.7|118.8|118.76|118.8|118.76|118.76|118.7|6647
1632228410000|2021-09-21 12:46:50|118.78|118.72|118.78|118.72|118.8|118.76|118.76|118.72|2829
1632228420000|2021-09-21 12:47:00|||||||||3002
1632228430000|2021-09-21 12:47:10|118.8|118.74|118.78|118.74|118.8|118.74|118.78|118.74|0
1632228440000|2021-09-21 12:47:20|118.8|118.76|118.88|118.82|118.88|118.82|118.8|118.76|13741
1632228450000|2021-09-21 12:47:30|118.86|118.8|118.86|118.78|118.86|118.8|118.82|118.78|12006
1632228460000|2021-09-21 12:47:40|118.84|118.8|118.86|118.8|118.86|118.8|118.84|118.78|0
1632228480000|2021-09-21 12:48:00|118.88|118.82|118.9|118.86|118.92|118.86|118.88|118.82|5879
1632228490000|2021-09-21 12:48:10|118.92||118.9||118.92||118.9||23
1632228500000|2021-09-21 12:48:20|118.92||118.92||118.92||118.9||0
1632228510000|2021-09-21 12:48:30|118.94|118.88|118.96|118.92|118.98|118.92|118.94|118.88|700
1632228520000|2021-09-21 12:48:40|118.98||118.98||118.98||118.98||0
1632228530000|2021-09-21 12:48:50|118.96|118.94|119|118.94|119|118.96|118.96|118.94|4986
1632228540000|2021-09-21 12:49:00|119.02|118.96|119.1|119.02|119.12|119.02|119.02|118.96|13510
1632228550000|2021-09-21 12:49:10|119.06|119|119.06|119.02|119.1|119.02|119.04|119|11056
1632228560000|2021-09-21 12:49:20|119.04|119|119.06|118.98|119.06|119|119|118.96|13949
1632228570000|2021-09-21 12:49:30|119.08|119|119.1|119.06|119.1|119.06|119.06|119|15456
1632228580000|2021-09-21 12:49:40|119.08|119.04|119.1|119.04|119.1|119.04|119.08|119.04|14843
1632228590000|2021-09-21 12:49:50|119.08||119.08||119.08||119.08||1390
1632228600000|2021-09-21 12:50:00|119.1|119.06|119.1|119.04|119.16|119.08|119.08|119.04|4618
1632228610000|2021-09-21 12:50:10|119.12|119.06|119.1|119.04|119.12|119.06|119.1|119.04|3048
1632228630000|2021-09-21 12:50:30|119.12|119.06|119.1|119.04|119.14|119.06|119.1|119.04|2000
1632228650000|2021-09-21 12:50:50|119.08|119.02|119.06|119|119.08|119.04|119|118.96|35135
1632228660000|2021-09-21 12:51:00|119.08|119.02|119.06|118.98|119.1|119.04|119.04|118.98|13922
1632228670000|2021-09-21 12:51:10|||||||||95
1632228680000|2021-09-21 12:51:20||118.96||118.98||118.98||118.96|17
1632228690000|2021-09-21 12:51:30||118.96||118.96||118.98||118.96|0
1632228700000|2021-09-21 12:51:40|119.04|118.92|119.02|118.94|119.04|118.94|118.96|118.9|10748
1632228720000|2021-09-21 12:52:00|119.04|118.96|119.06|119|119.08|119|119.04|118.96|0
1632228730000|2021-09-21 12:52:10|||||||||2088
1632228740000|2021-09-21 12:52:20|119.04|119.02|119.06|119.02|119.08|119.02|119.02|119|11492
1632228750000|2021-09-21 12:52:30|119.04|119|119.02|118.96|119.04|119|119|118.94|44701
1632228780000|2021-09-21 12:53:00|||||||||1300
1632228790000|2021-09-21 12:53:10|119|118.92|118.9|118.82|119|118.96|118.9|118.82|15777
1632228800000|2021-09-21 12:53:20|118.88|118.84|118.94|118.9|118.96|118.9|118.88|118.84|6352
1632228810000|2021-09-21 12:53:30|118.96|118.92|119.02|118.96|119.02|118.96|118.96|118.9|170
1632228820000|2021-09-21 12:53:40|119|118.94|118.98|118.96|119|118.96|118.96|118.9|3798
1632228840000|2021-09-21 12:54:00||118.92||118.92||118.92||118.92|1532
1632228850000|2021-09-21 12:54:10|118.96|118.94|118.96|118.92|118.96|118.94|118.94|118.92|3411
1632228860000|2021-09-21 12:54:20|118.94|118.88|119|118.96|119|118.96|118.92|118.88|12487
1632228870000|2021-09-21 12:54:30|118.98|118.92|118.98|118.94|119|118.96|118.96|118.92|8775
1632228890000|2021-09-21 12:54:50|118.96|118.9|118.94|118.88|118.98|118.92|118.88|118.86|6104
1632228900000|2021-09-21 12:55:00|118.92|118.86|118.86|118.8|118.92|118.86|118.82|118.74|22668
1632228910000|2021-09-21 12:55:10|118.88|118.82|118.96|118.9|118.98|118.92|118.88|118.82|20096
1632228920000|2021-09-21 12:55:20|118.98|118.88|118.98|118.92|118.98|118.92|118.94|118.88|8875
1632228930000|2021-09-21 12:55:30|118.96|118.9|118.86|118.78|118.96|118.92|118.86|118.76|5108
1632228940000|2021-09-21 12:55:40|118.84|118.8|118.86|118.8|118.86|118.8|118.82|118.78|3012
1632228950000|2021-09-21 12:55:50|118.88|118.82|118.9|118.82|118.92|118.86|118.88|118.82|203652
1632228960000|2021-09-21 12:56:00|118.88|118.8|118.78|118.74|118.88|118.8|118.76|118.7|105530
1632228970000|2021-09-21 12:56:10|118.72|118.72|118.72|118.7|118.76|118.72|118.72|118.7|20594
1632228980000|2021-09-21 12:56:20|118.74|118.72|118.7|118.66|118.8|118.74|118.7|118.66|24664
1632228990000|2021-09-21 12:56:30|118.72|118.64|118.66|118.6|118.72|118.64|118.62|118.5|46443
1632229000000|2021-09-21 12:56:40|118.68|118.62|119|118.96|119.04|118.96|118.66|118.62|147368
1632229010000|2021-09-21 12:56:50|119.02|118.98|118.98|118.94|119.02|118.98|118.98|118.94|32693
1632229020000|2021-09-21 12:57:00|119|118.96|118.98|118.94|119.02|119|118.98|118.94|13493
1632229030000|2021-09-21 12:57:10|119|118.96|119.02|118.9|119.08|119.04|119|118.9|47215
1632229040000|2021-09-21 12:57:20||118.94||118.94||118.94||118.94|2102
1632229050000|2021-09-21 12:57:30|119|118.92|118.94|118.88|119|118.92|118.92|118.88|14601
1632229060000|2021-09-21 12:57:40|118.96|118.9|118.98|118.9|118.98|118.9|118.96|118.9|0
1632229070000|2021-09-21 12:57:50|118.96|118.88|118.94|118.88|118.96|118.88|118.94|118.88|3928
1632229080000|2021-09-21 12:58:00|118.92|118.86|118.9|118.8|118.92|118.86|118.82|118.76|13308
1632229090000|2021-09-21 12:58:10|118.92|118.82|119|118.96|119|118.96|118.92|118.82|6575
1632229100000|2021-09-21 12:58:20|119.02|118.98|119|118.94|119.06|119|119|118.94|59426
1632229110000|2021-09-21 12:58:30|119.04|118.96|119|118.96|119.06|119|119|118.96|7225
1632229120000|2021-09-21 12:58:40|119.02|118.98|119|118.96|119.06|118.98|119|118.96|15593
1632229130000|2021-09-21 12:58:50|119.02|118.98|119|118.96|119.02|118.98|119|118.96|1339
1632229140000|2021-09-21 12:59:00|119.02|118.98|119|118.96|119.1|119.04|118.98|118.9|43126
1632229150000|2021-09-21 12:59:10|119.04|118.98|119|118.96|119.04|118.98|119|118.96|15065
1632229160000|2021-09-21 12:59:20|118.98|118.94|118.94|118.9|118.98|118.94|118.94|118.9|12474
1632229170000|2021-09-21 12:59:30|118.96||118.94||118.96||118.94||5174
1632229180000|2021-09-21 12:59:40|118.92|118.86|118.94|118.84|118.94|118.88|118.9|118.84|5849
1632229190000|2021-09-21 12:59:50|118.92|118.82|118.9|118.8|118.92|118.82|118.88|118.8|0
1632229200000|2021-09-21 13:00:00|118.92|118.82|119|118.96|119.04|118.98|118.92|118.82|42076
1632229210000|2021-09-21 13:00:10|119.04|118.98|119.08|119|119.08|119.02|119|118.96|74115
1632229220000|2021-09-21 13:00:20|119.06|118.98|119.04|118.98|119.06|118.98|119.02|118.98|17343
1632229230000|2021-09-21 13:00:30|119.02|119.02|119|118.96|119.02|119.02|119|118.96|10930
1632229250000|2021-09-21 13:00:50|118.98|118.94|119.02|118.94|119.02|118.94|118.9|118.88|37228
1632229260000|2021-09-21 13:01:00|119|118.96|119.06|119.02|119.08|119.02|119|118.96|17969
1632229270000|2021-09-21 13:01:10|||||||||2840
1632229280000|2021-09-21 13:01:20|||||||||550
1632229290000|2021-09-21 13:01:30|119.08|119.04|119.08|119.02|119.08|119.04|119.08|119.02|5983
1632229300000|2021-09-21 13:01:40|119.06|119.04|119.1|119.06|119.1|119.06|119.06|119.04|1505
1632229310000|2021-09-21 13:01:50|119.08|119.04|119.04|119|119.08|119.04|119.04|119|28302
1632229320000|2021-09-21 13:02:00|119.06|119.02|119.28|119.2|119.28|119.2|119.06|119.02|59279
1632229330000|2021-09-21 13:02:10|119.22|119.18|119.3|119.26|119.3|119.26|119.22|119.18|20002
1632229340000|2021-09-21 13:02:20|119.28|119.28|119.36|119.3|119.36|119.3|119.28|119.26|10005
1632229350000|2021-09-21 13:02:30|119.3|119.28|119.36|119.3|119.36|119.3|119.3|119.28|30761
1632229360000|2021-09-21 13:02:40|119.34|119.32|119.34|119.3|119.34|119.32|119.32|119.3|23187
1632229370000|2021-09-21 13:02:50|119.32|119.28|119.3|119.28|119.32|119.28|119.3|119.28|22582
1632229380000|2021-09-21 13:03:00|119.32|119.3|119.34|119.32|119.34|119.32|119.32|119.28|92429
1632229390000|2021-09-21 13:03:10|119.32|119.3|119.3|119.22|119.32|119.3|119.28|119.22|53539
1632229400000|2021-09-21 13:03:20|119.32|119.26|119.32|119.28|119.32|119.28|119.3|119.26|1703
1632229410000|2021-09-21 13:03:30|119.3|119.26|119.32|119.26|119.32|119.28|119.26|119.24|61916
1632229420000|2021-09-21 13:03:40||119.28||119.28||119.28||119.28|19408
1632229430000|2021-09-21 13:03:50|119.3|119.26|119.3|119.26|119.3|119.26|119.3|119.26|1000
1632229440000|2021-09-21 13:04:00|119.28|119.24|119.2|119.14|119.28|119.24|119.2|119.14|31038
1632229450000|2021-09-21 13:04:10|119.22|119.16|119.3|119.24|119.3|119.24|119.22|119.16|5688
1632229460000|2021-09-21 13:04:20|||||||||500
1632229470000|2021-09-21 13:04:30|119.32|119.26|119.36|119.32|119.36|119.32|119.32|119.26|14495
1632229480000|2021-09-21 13:04:40|119.34|119.3|119.36|119.32|119.36|119.32|119.32|119.3|15734
1632229490000|2021-09-21 13:04:50|119.34|119.3|119.3|119.26|119.34|119.3|119.3|119.24|22609
1632229500000|2021-09-21 13:05:00|119.32|119.28|119.36|119.28|119.38|119.28|119.32|119.28|100000
1632229510000|2021-09-21 13:05:10|119.38|119.3|119.36|119.32|119.38|119.32|119.36|119.3|1663
1632229520000|2021-09-21 13:05:20|119.34|119.3|119.2|119.18|119.34|119.3|119.2|119.16|67315
1632229530000|2021-09-21 13:05:30|119.22|119.16|119.2|119.16|119.26|119.16|119.2|119.16|11385
1632229540000|2021-09-21 13:05:40||119.18||119.16||119.18||119.16|3000
1632229550000|2021-09-21 13:05:50|119.24|119.18|119.24|119.18|119.26|119.18|119.2|119.18|29492
1632229560000|2021-09-21 13:06:00|119.26|119.2|119.3|119.26|119.32|119.28|119.26|119.2|20162
1632229570000|2021-09-21 13:06:10|||||||||3000
1632229580000|2021-09-21 13:06:20|119.28|119.22|119.28|119.24|119.3|119.26|119.28|119.22|25147
1632229590000|2021-09-21 13:06:30|119.26|119.22|119.28|119.22|119.28|119.22|119.24|119.22|5440
1632229600000|2021-09-21 13:06:40|||||||||5000
1632229610000|2021-09-21 13:06:50|119.26|119.2|119.2|119.12|119.26|119.2|119.16|119.12|30988
1632229620000|2021-09-21 13:07:00|119.18|119.08|119.16|119.08|119.18|119.12|119.14|119.08|5150
1632229630000|2021-09-21 13:07:10|119.18|119.1|119.16|119.1|119.2|119.14|119.12|119.08|18562
1632229640000|2021-09-21 13:07:20|119.14|119.08|119.14|119.08|119.14|119.08|119.12|119.08|10
1632229650000|2021-09-21 13:07:30||119.1||119.1||119.1||119.1|0
1632229660000|2021-09-21 13:07:40|119.16|119.12|119.16|119.12|119.16|119.12|119.16|119.12|0
1632229670000|2021-09-21 13:07:50|119.18|119.14|119.18|119.12|119.24|119.2|119.18|119.12|22665
1632229680000|2021-09-21 13:08:00|119.16|119.1|119.14|119.1|119.16|119.12|119.14|119.08|12080
1632229690000|2021-09-21 13:08:10|119.16||119.16||119.16||119.16||2000
1632229700000|2021-09-21 13:08:20|119.18|119.12|119.16|119.12|119.18|119.12|119.16|119.1|0
1632229710000|2021-09-21 13:08:30|119.18|119.1|119.1|119.04|119.18|119.14|119.1|119.02|29743
1632229720000|2021-09-21 13:08:40|119.08|119.06|119.06|119|119.08|119.06|119.06|119|5109
1632229730000|2021-09-21 13:08:50|119.04|118.96|119.06|119|119.06|119|119.02|118.94|4594
1632229740000|2021-09-21 13:09:00|119.08|119.02|119.1|119.04|119.1|119.04|119.08|119.02|1741
1632229750000|2021-09-21 13:09:10|119.12||119.1||119.12||119.08||4473
1632229770000|2021-09-21 13:09:30|||||||||839
1632229780000|2021-09-21 13:09:40|||||||||2683
1632229790000|2021-09-21 13:09:50|119.12|119.06|119.12|119.08|119.12|119.08|119.1|119.06|2986
1632229800000|2021-09-21 13:10:00|119.1|119.06|119.18|119.1|119.18|119.1|119.08|119.02|38188
1632229810000|2021-09-21 13:10:10|119.2|119.12|119.16|119.12|119.24|119.18|119.16|119.12|8709
1632229820000|2021-09-21 13:10:20|119.18|119.14|119.22|119.16|119.22|119.16|119.18|119.14|13441
1632229830000|2021-09-21 13:10:30|119.24|119.18|119.24|119.18|119.24|119.2|119.24|119.18|4101
1632229840000|2021-09-21 13:10:40|119.22|119.2|119.22|119.2|119.22|119.2|119.22|119.2|4234
1632229850000|2021-09-21 13:10:50|119.24|119.22|119.28|119.22|119.28|119.22|119.24|119.22|23663
1632229860000|2021-09-21 13:11:00|119.3|119.24|119.28|119.24|119.32|119.26|119.28|119.24|6244
1632229870000|2021-09-21 13:11:10|||||||||4547
1632229880000|2021-09-21 13:11:20|119.3|119.26|119.26|119.22|119.3|119.26|119.26|119.22|8892
1632229890000|2021-09-21 13:11:30|119.28|119.24|119.3|119.26|119.3|119.26|119.28|119.24|3153
1632229900000|2021-09-21 13:11:40|||||||||839
1632229910000|2021-09-21 13:11:50|119.32|119.28|119.32|119.28|119.32|119.28|119.32|119.28|31278
1632229920000|2021-09-21 13:12:00|119.34|119.3|119.32|119.24|119.38|119.32|119.28|119.24|167544
1632229930000|2021-09-21 13:12:10|119.3|119.26|119.32|119.24|119.32|119.26|119.28|119.24|0
1632229940000|2021-09-21 13:12:20|119.34|119.26|119.38|119.34|119.38|119.34|119.34|119.26|4898
1632229960000|2021-09-21 13:12:40|119.4|119.36|119.34|119.28|119.4|119.36|119.34|119.28|36447
1632229970000|2021-09-21 13:12:50|119.32|119.26|119.26|119.18|119.32|119.26|119.24|119.18|23991
1632229980000|2021-09-21 13:13:00|119.24|119.16|119.18|119.14|119.24|119.16|119.16|119.12|11995
1632229990000|2021-09-21 13:13:10|119.2|119.12|119.1|119.04|119.2|119.12|119.08|119.04|7086
1632230000000|2021-09-21 13:13:20|119.08||119.08||119.08||119.08||0
1632230010000|2021-09-21 13:13:30|119.1|119.06|119.06|119.02|119.14|119.06|119.06|118.98|21676
1632230020000|2021-09-21 13:13:40|119.08|119.04|119.1|119.04|119.1|119.04|119.08|119.04|4669
1632230030000|2021-09-21 13:13:50|119.12|119.06|119.14|119.08|119.14|119.1|119.12|119.06|6444
1632230040000|2021-09-21 13:14:00|119.18|119.1|119.16|119.08|119.2|119.14|119.16|119.08|8985
1632230050000|2021-09-21 13:14:10|119.14|119.1|119.14|119.1|119.14|119.1|119.14|119.1|5236
1632230060000|2021-09-21 13:14:20|119.16|119.12|119.16|119.12|119.16|119.12|119.16|119.1|4216
1632230070000|2021-09-21 13:14:30|119.2|119.14|119.18|119.12|119.22|119.16|119.18|119.1|7370
1632230080000|2021-09-21 13:14:40|||||||||10000
1632230100000|2021-09-21 13:15:00|119.16|119.1|119.14|119.06|119.16|119.1|119.1|119.06|34833
1632230110000|2021-09-21 13:15:10||119.08||119.1||119.1||119.08|0
1632230120000|2021-09-21 13:15:20|119.16|119.12|119.14|119.08|119.18|119.12|119.14|119.08|3725
1632230130000|2021-09-21 13:15:30|119.16|119.1|119.14|119.08|119.16|119.1|119.14|119.08|2835
1632230140000|2021-09-21 13:15:40|119.18|119.1|119.2|119.14|119.26|119.18|119.14|119.1|16787
1632230150000|2021-09-21 13:15:50|119.18|119.12|119.18|119.12|119.2|119.12|119.16|119.1|25707
1632230160000|2021-09-21 13:16:00|119.16|119.1|119.22|119.16|119.22|119.16|119.16|119.1|2621
1632230170000|2021-09-21 13:16:10|119.2|119.14|119.22|119.16|119.22|119.16|119.2|119.12|8041
1632230180000|2021-09-21 13:16:20|||||||||1634
1632230190000|2021-09-21 13:16:30|119.2|119.14|119.18|119.12|119.2|119.16|119.18|119.12|24592
1632230210000|2021-09-21 13:16:50|119.16|119.1|119.16|119.1|119.16|119.12|119.14|119.1|9793
1632230220000|2021-09-21 13:17:00|119.18|119.12|119.26|119.2|119.32|119.26|119.18|119.12|31366
1632230230000|2021-09-21 13:17:10|119.3|119.22|119.3|119.22|119.3|119.24|119.26|119.18|11743
1632230240000|2021-09-21 13:17:20|119.28|119.24|119.24|119.18|119.3|119.24|119.24|119.18|79583
1632230250000|2021-09-21 13:17:30|119.22|119.2|119.22|119.18|119.22|119.22|119.22|119.18|6306
1632230260000|2021-09-21 13:17:40|119.2|119.16|119.22|119.16|119.22|119.16|119.2|119.16|3820
1632230270000|2021-09-21 13:17:50|119.16|119.14|119.2|119.16|119.2|119.16|119.16|119.12|53925
1632230280000|2021-09-21 13:18:00|119.22|119.18|119.24|119.18|119.28|119.2|119.22|119.18|19452
1632230290000|2021-09-21 13:18:10|119.22|119.2|119.24|119.22|119.24|119.22|119.22|119.2|18184
1632230300000|2021-09-21 13:18:20|119.26|119.24|119.22|119.18|119.3|119.24|119.2|119.16|17338
1632230320000|2021-09-21 13:18:40|119.26|119.2|119.22|119.18|119.26|119.2|119.2|119.18|9417
1632230350000|2021-09-21 13:19:10|119.2|119.16|119.22|119.16|119.24|119.16|119.18|119.12|29285
1632230360000|2021-09-21 13:19:20|119.24|119.18|119.22|119.2|119.26|119.2|119.22|119.16|16840
1632230370000|2021-09-21 13:19:30|119.2|119.18|119.22|119.18|119.22|119.18|119.2|119.16|8765
1632230390000|2021-09-21 13:19:50|119.26|119.2|119.26|119.2|119.3|119.22|119.24|119.18|5408
1632230400000|2021-09-21 13:20:00|119.28|119.22|119.3|119.22|119.3|119.22|119.28|119.22|4924
1632230410000|2021-09-21 13:20:10|119.28|119.24|119.3|119.22|119.3|119.24|119.26|119.18|28882
1632230430000|2021-09-21 13:20:30|119.28||119.28||119.28||119.28||16229
1632230440000|2021-09-21 13:20:40|119.3|119.24|119.36|119.28|119.36|119.3|119.3|119.24|3002
1632230450000|2021-09-21 13:20:50|119.34|119.26|119.34|119.3|119.34|119.3|119.32|119.24|8530
1632230460000|2021-09-21 13:21:00|119.36|119.32|119.4|119.34|119.4|119.36|119.36|119.3|9294
1632230470000|2021-09-21 13:21:10|119.38|119.32|119.34|119.28|119.38|119.32|119.34|119.28|23865
1632230480000|2021-09-21 13:21:20|||||||||2096
1632230490000|2021-09-21 13:21:30||119.3||119.28||119.3||119.28|706
1632230500000|2021-09-21 13:21:40||119.3||119.28||119.3||119.28|2650
1632230510000|2021-09-21 13:21:50|119.32|119.26|119.3|119.26|119.34|119.28|119.3|119.26|21240
1632230520000|2021-09-21 13:22:00|119.34|119.28|119.4|119.36|119.42|119.36|119.34|119.28|23410
1632230530000|2021-09-21 13:22:10|119.44|119.38|119.46|119.4|119.46|119.4|119.44|119.38|3
1632230550000|2021-09-21 13:22:30|119.48|119.42|119.46|119.44|119.48|119.46|119.46|119.42|24192
1632230560000|2021-09-21 13:22:40|119.48|119.46|119.46|119.44|119.48|119.46|119.46|119.44|3991
1632230570000|2021-09-21 13:22:50|119.48||119.48||119.48||119.48||15414
1632230580000|2021-09-21 13:23:00|||||||||1060
1632230590000|2021-09-21 13:23:10|119.5|119.46|119.56|119.5|119.56|119.5|119.5|119.46|37564
1632230600000|2021-09-21 13:23:20|||||||||846
1632230610000|2021-09-21 13:23:30|119.52||119.54||119.54||119.52||2266
1632230620000|2021-09-21 13:23:40|119.56|119.52|119.56|119.52|119.56|119.52|119.56|119.52|0
1632230630000|2021-09-21 13:23:50|119.6|119.54|119.6|119.54|119.62|119.56|119.56|119.52|78231
1632230640000|2021-09-21 13:24:00|119.54|119.52|119.58|119.5|119.58|119.52|119.54|119.5|45654
1632230650000|2021-09-21 13:24:10||119.52||119.52||119.52||119.52|1500
1632230660000|2021-09-21 13:24:20|119.56||119.56||119.56||119.56||0
1632230680000|2021-09-21 13:24:40||119.54||119.54||119.54||119.52|2999
1632230690000|2021-09-21 13:24:50|119.54|119.52|119.54|119.52|119.62|119.56|119.54|119.5|59778
1632230700000|2021-09-21 13:25:00|119.58|119.5|119.58|119.52|119.58|119.52|119.58|119.5|23398
1632230710000|2021-09-21 13:25:10|119.62|119.54|119.52|119.5|119.62|119.54|119.52|119.5|13806
1632230720000|2021-09-21 13:25:20|119.54|119.48|119.52|119.48|119.56|119.5|119.5|119.48|26521
1632230740000|2021-09-21 13:25:40||119.5||119.48||119.5||119.48|53150
1632230750000|2021-09-21 13:25:50|119.56|119.5|119.56|119.5|119.56|119.5|119.56|119.5|8120
1632230760000|2021-09-21 13:26:00|119.48|119.48|119.6|119.56|119.62|119.56|119.48|119.44|84334
1632230770000|2021-09-21 13:26:10|119.62||119.62||119.62||119.62||2000
1632230780000|2021-09-21 13:26:20|119.6|119.58|119.62|119.58|119.62|119.58|119.6|119.58|1500
1632230790000|2021-09-21 13:26:30|119.6||119.64||119.64||119.6||7
1632230800000|2021-09-21 13:26:40|||||||||48130
1632230810000|2021-09-21 13:26:50|119.66|119.6|119.66|119.6|119.66|119.62|119.56|119.54|66567
1632230820000|2021-09-21 13:27:00|119.6|119.58|119.58|119.5|119.64|119.58|119.58|119.5|64717
1632230830000|2021-09-21 13:27:10||119.52||119.52||119.52||119.52|0
1632230840000|2021-09-21 13:27:20|119.6|119.54|119.6|119.54|119.6|119.54|119.6|119.54|130
1632230850000|2021-09-21 13:27:30|119.64|119.56|119.64|119.58|119.66|119.6|119.64|119.56|6701
1632230860000|2021-09-21 13:27:40|119.66|119.6|119.78|119.72|119.78|119.72|119.66|119.6|14036
1632230870000|2021-09-21 13:27:50|119.76|119.7|119.68|119.64|119.76|119.72|119.68|119.62|17879
1632230880000|2021-09-21 13:28:00||119.62||119.62||119.62||119.58|19215
1632230890000|2021-09-21 13:28:10|119.7|119.64|119.72|119.66|119.72|119.66|119.7|119.64|9228
1632230900000|2021-09-21 13:28:20|119.74|119.68|119.8|119.78|119.84|119.78|119.74|119.68|55341
1632230910000|2021-09-21 13:28:30|119.86|119.76|119.8|119.74|119.86|119.76|119.8|119.74|25171
1632230920000|2021-09-21 13:28:40|||||||||14304
1632230940000|2021-09-21 13:29:00|119.78|119.76|119.8|119.74|119.8|119.76|119.78|119.74|8248
1632230950000|2021-09-21 13:29:10|||||||||4749
1632230960000|2021-09-21 13:29:20|119.78|119.76|119.7|119.64|119.78|119.76|119.7|119.64|57589
1632230970000|2021-09-21 13:29:30|119.68|119.66|119.68|119.66|119.68|119.66|119.68|119.64|26
1632230980000|2021-09-21 13:29:40|119.66|119.62|119.66|119.64|119.68|119.64|119.66|119.62|276033
1632230990000|2021-09-21 13:29:50|119.62|119.62|119.68|119.64|119.68|119.64|119.62|119.58|26657
1632231000000|2021-09-21 13:30:00|119.66|119.62|119.54|119.5|119.66|119.64|119.5|119.48|97520
1632231010000|2021-09-21 13:30:10|119.56|119.52|119.5|119.46|119.56|119.52|119.5|119.46|119937
1632231020000|2021-09-21 13:30:20|119.48|119.48|119.44|119.4|119.52|119.48|119.4|119.38|33550
1632231030000|2021-09-21 13:30:30|119.42|119.38|119.42|119.38|119.46|119.38|119.38|119.32|65790
1632231040000|2021-09-21 13:30:40|||||||||44730
1632231050000|2021-09-21 13:30:50|119.44|119.4|119.26|119.22|119.46|119.42|119.26|119.22|86620
1632231060000|2021-09-21 13:31:00|119.28|119.24|119.14|119.08|119.3|119.24|119.1|119.06|214004
1632231070000|2021-09-21 13:31:10|119.12|119.06|119.16|119.1|119.16|119.1|119.1|119.06|8000
1632231080000|2021-09-21 13:31:20|119.14|119.12|119.22|119.16|119.22|119.18|119.14|119.12|90835
1632231090000|2021-09-21 13:31:30|119.2|119.14|119.16|119.12|119.2|119.14|119.1|119.06|54026
1632231100000|2021-09-21 13:31:40|119.14|119.1|118.94|118.86|119.14|119.1|118.94|118.86|67324
1632231110000|2021-09-21 13:31:50|118.92|118.84|118.78|118.72|119|118.92|118.76|118.72|98425
1632231120000|2021-09-21 13:32:00|118.76|118.7|118.44|118.4|118.78|118.72|118.36|118.32|74933
1632231130000|2021-09-21 13:32:10|118.46|118.42|118.54|118.44|118.78|118.7|118.46|118.42|101849
1632231140000|2021-09-21 13:32:20|118.52|118.5|118.36|118.28|118.52|118.5|118.3|118.24|106255
1632231150000|2021-09-21 13:32:30|118.4|118.32|118.26|118.18|118.46|118.4|118.22|118.14|90547
1632231160000|2021-09-21 13:32:40|118.24|118.2|118.44|118.32|118.44|118.32|118.22|118.2|43455
1632231170000|2021-09-21 13:32:50|118.42|118.34|118.52|118.44|118.58|118.44|118.38|118.34|14060
1632231180000|2021-09-21 13:33:00|118.56|118.46|118.64|118.56|118.68|118.56|118.56|118.46|13519
1632231190000|2021-09-21 13:33:10|118.66|118.54|118.68|118.58|118.68|118.58|118.54|118.52|92150
1632231200000|2021-09-21 13:33:20|118.7|118.6|118.7|118.64|118.72|118.64|118.64|118.6|31306
1632231210000|2021-09-21 13:33:30|118.72|118.66|118.84|118.78|118.86|118.78|118.72|118.66|21992
1632231220000|2021-09-21 13:33:40|118.82|118.76|118.78|118.76|118.84|118.78|118.78|118.74|32725
1632231230000|2021-09-21 13:33:50|118.82|118.78|118.76|118.7|118.88|118.8|118.72|118.7|56929
1632231240000|2021-09-21 13:34:00|118.78|118.72|118.84|118.78|118.86|118.78|118.7|118.66|152476
1632231250000|2021-09-21 13:34:10|118.86|118.8|118.92|118.86|118.94|118.86|118.86|118.8|14686
1632231260000|2021-09-21 13:34:20|118.96|118.88|118.86|118.76|119.08|118.98|118.8|118.74|80677
1632231270000|2021-09-21 13:34:30|118.84|118.8|118.92|118.82|118.94|118.82|118.84|118.8|8010
1632231280000|2021-09-21 13:34:40|118.94|118.84|118.92|118.86|118.94|118.86|118.9|118.84|4301
1632231290000|2021-09-21 13:34:50|118.94|118.88|118.96|118.9|119|118.9|118.94|118.88|4400
1632231300000|2021-09-21 13:35:00|118.98|118.92|119.12|119.04|119.18|119.12|118.98|118.92|15794
1632231310000|2021-09-21 13:35:10|119.1|119.02|119|118.94|119.1|119.02|118.94|118.82|113583
1632231320000|2021-09-21 13:35:20|119.04|118.96|119|118.94|119.12|119|118.98|118.92|19890
1632231330000|2021-09-21 13:35:30|118.98|118.92|118.92|118.88|119.02|118.92|118.92|118.84|13499
1632231340000|2021-09-21 13:35:40|118.96|118.9|119|118.96|119.02|118.96|118.94|118.88|53598
1632231350000|2021-09-21 13:35:50|119.02|118.98|119.1|119.02|119.16|119.04|119.02|118.94|66289
1632231360000|2021-09-21 13:36:00|119.14|119.04|119.28|119.22|119.3|119.22|119.14|119.04|11462
1632231370000|2021-09-21 13:36:10|119.26|119.2|119.2|119.12|119.28|119.2|119.1|119.02|29913
1632231380000|2021-09-21 13:36:20|119.22|119.14|119.2|119.14|119.26|119.14|119.2|119.14|4000
1632231390000|2021-09-21 13:36:30|119.18|119.16|119.12|119.04|119.26|119.16|119.12|119.04|23530
1632231400000|2021-09-21 13:36:40|119.1|119.06|118.98|118.9|119.1|119.06|118.98|118.88|24674
1632231410000|2021-09-21 13:36:50|119.02|118.96|119.08|119|119.14|119.02|119|118.94|16162
1632231420000|2021-09-21 13:37:00|119.14|119.02|119.14|119.04|119.14|119.04|119.02|119|24714
1632231430000|2021-09-21 13:37:10|119.16|119.08|119.12|119.08|119.16|119.08|119.12|119.08|1154
1632231440000|2021-09-21 13:37:20|119.14|119.1|119.3|119.2|119.3|119.2|119.14|119.1|48424
1632231450000|2021-09-21 13:37:30||119.22||119.24||119.24||119.22|4700
1632231460000|2021-09-21 13:37:40|119.32|119.26|119.4|119.34|119.42|119.34|119.32|119.26|22307
1632231470000|2021-09-21 13:37:50|119.42|119.36|119.5|119.46|119.5|119.46|119.42|119.34|7755
1632231480000|2021-09-21 13:38:00|119.48|119.48|119.56|119.48|119.6|119.52|119.48|119.42|35572
1632231490000|2021-09-21 13:38:10|119.58|119.5|119.58|119.52|119.62|119.52|119.58|119.5|6974
1632231500000|2021-09-21 13:38:20|119.56|119.5|119.56|119.48|119.58|119.52|119.56|119.48|11278
1632231510000|2021-09-21 13:38:30|119.58|119.5|119.58|119.5|119.62|119.52|119.56|119.5|12525
1632231520000|2021-09-21 13:38:40|119.6|119.52|119.66|119.56|119.66|119.56|119.6|119.52|19498
1632231530000|2021-09-21 13:38:50|119.68|119.58|119.7|119.6|119.72|119.6|119.68|119.58|4154
1632231540000|2021-09-21 13:39:00|119.72|119.62|119.62|119.56|119.74|119.64|119.56|119.5|144166
1632231550000|2021-09-21 13:39:10|119.6|119.58|119.62|119.54|119.64|119.6|119.58|119.54|17017
1632231560000|2021-09-21 13:39:20|119.6|119.52|119.58|119.5|119.6|119.54|119.5|119.48|26638
1632231580000|2021-09-21 13:39:40|119.6|119.52|119.58|119.52|119.6|119.56|119.54|119.5|20046
1632231590000|2021-09-21 13:39:50|119.56|119.5|119.5|119.44|119.56|119.5|119.5|119.42|31277
1632231600000|2021-09-21 13:40:00|119.52|119.46|119.34|119.24|119.58|119.46|119.34|119.24|58333
1632231610000|2021-09-21 13:40:10|119.36|119.26|119.3|119.18|119.36|119.28|119.24|119.08|70826
1632231630000|2021-09-21 13:40:30|119.32|119.2|119.22|119.1|119.34|119.22|119.16|119.02|38368
1632231640000|2021-09-21 13:40:40|119.24|119.12|119.32|119.22|119.32|119.22|119.24|119.12|1444
1632231650000|2021-09-21 13:40:50|119.3|119.24|119.32|119.24|119.34|119.24|119.26|119.22|4325
1632231660000|2021-09-21 13:41:00|||||||||2761
1632231670000|2021-09-21 13:41:10|119.28|119.2|119.26|119.18|119.28|119.24|119.22|119.16|18770
1632231680000|2021-09-21 13:41:20|119.28||119.3||119.32||119.28||7460
1632231690000|2021-09-21 13:41:30|119.28||119.28||119.28||119.28||490
1632231700000|2021-09-21 13:41:40|119.26|119.2|119|118.92|119.26|119.2|119|118.9|82676
1632231710000|2021-09-21 13:41:50|119.02|118.9|118.96|118.86|119.02|118.9|118.82|118.72|40078
1632231720000|2021-09-21 13:42:00|118.94|118.82|118.92|118.86|118.94|118.86|118.92|118.82|4909
1632231730000|2021-09-21 13:42:10||118.84||118.84||118.84||118.82|7889
1632231740000|2021-09-21 13:42:20|118.94||118.94||118.96||118.94||5157
1632231750000|2021-09-21 13:42:30|118.96|118.86|119|118.94|119|118.94|118.96|118.86|7804
1632231760000|2021-09-21 13:42:40||118.96||118.96||118.96||118.96|5000
1632231770000|2021-09-21 13:42:50|119.04|118.98|119.06|119|119.06|119|119.04|118.96|8416
1632231780000|2021-09-21 13:43:00|119.08|119.02|119.08|119|119.2|119.1|119.08|119|35317
1632231790000|2021-09-21 13:43:10|119|118.96|118.76|118.66|119|118.96|118.74|118.64|34107
1632231800000|2021-09-21 13:43:20|118.74|118.68|118.78|118.7|118.8|118.72|118.7|118.68|12705
1632231810000|2021-09-21 13:43:30|118.76|118.72|118.76|118.72|118.8|118.72|118.74|118.72|0
1632231820000|2021-09-21 13:43:40|118.8|118.74|118.8|118.74|118.84|118.76|118.76|118.72|14336
1632231830000|2021-09-21 13:43:50||118.76||118.76||118.76||118.76|10876
1632231840000|2021-09-21 13:44:00|118.84|118.78|119.14|119.06|119.16|119.06|118.8|118.78|62427
1632231850000|2021-09-21 13:44:10|119.18|119.08|118.96|118.9|119.22|119.14|118.96|118.9|94865
1632231860000|2021-09-21 13:44:20|118.98|118.92|119.16|119.08|119.16|119.08|118.96|118.9|45373
1632231870000|2021-09-21 13:44:30|119.18|119.1|119.2|119.12|119.2|119.12|119.18|119.1|6684
1632231880000|2021-09-21 13:44:40|119.22|119.14|119.26|119.18|119.26|119.18|119.22|119.14|3012
1632231890000|2021-09-21 13:44:50|119.24|119.2|119.16|119.1|119.26|119.2|119.16|119.08|25171
1632231900000|2021-09-21 13:45:00|119.18|119.12|119.24|119.12|119.24|119.12|119.18|119.12|2262
1632231910000|2021-09-21 13:45:10|119.12|119.1|119.24|119.14|119.26|119.2|119.12|119.1|48918
1632231920000|2021-09-21 13:45:20|||||||||3715
1632231930000|2021-09-21 13:45:30|119.26|119.16|119.24|119.14|119.26|119.18|119.24|119.14|8068
1632231940000|2021-09-21 13:45:40||119.16||119.18||119.18||119.16|160
1632231950000|2021-09-21 13:45:50|119.26|119.24|119.26|119.2|119.42|119.3|119.22|119.14|71395
1632231960000|2021-09-21 13:46:00|119.28|119.18|119.22|119.16|119.4|119.28|119.2|119.14|81667
1632231970000|2021-09-21 13:46:10|119.2|119.14|119.26|119.18|119.26|119.18|119.2|119.14|12025
1632231980000|2021-09-21 13:46:20|119.24|119.16|119.26|119.18|119.28|119.18|119.24|119.16|0
1632231990000|2021-09-21 13:46:30|119.32|119.2|119.24|119.18|119.32|119.22|119.2|119.18|75311
1632232000000|2021-09-21 13:46:40|119.22|119.16|119.2|119.12|119.24|119.16|119.18|119.08|34283
1632232010000|2021-09-21 13:46:50|119.24|119.14|119.28|119.16|119.28|119.16|119.24|119.14|0
1632232020000|2021-09-21 13:47:00||119.18||119.2||119.2||119.18|0
1632232030000|2021-09-21 13:47:10|119.32|119.22|119.34|119.28|119.36|119.28|119.32|119.22|776
1632232040000|2021-09-21 13:47:20|119.28|119.26|119.22|119.12|119.28|119.26|119.22|119.1|21327
1632232050000|2021-09-21 13:47:30|119.26|119.14|119.28|119.22|119.28|119.22|119.26|119.14|2500
1632232060000|2021-09-21 13:47:40|119.26|119.24|119.28|119.24|119.28|119.24|119.26|119.22|11255
1632232070000|2021-09-21 13:47:50|119.3|119.26|119.36|119.3|119.4|119.34|119.26|119.24|38451
1632232080000|2021-09-21 13:48:00|119.34|119.28|119.34|119.3|119.34|119.3|119.28|119.24|54345
1632232090000|2021-09-21 13:48:10|||||||||44389
1632232100000|2021-09-21 13:48:20|119.3|119.28|119.34|119.3|119.34|119.3|119.3|119.28|22107
1632232110000|2021-09-21 13:48:30||119.28||119.3||119.3||119.28|20013
1632232120000|2021-09-21 13:48:40|119.36|119.32|119.48|119.38|119.5|119.42|119.34|119.3|129422
1632232130000|2021-09-21 13:48:50||119.4||119.4||119.4||119.4|0
1632232140000|2021-09-21 13:49:00|119.5|119.42|119.48|119.42|119.5|119.42|119.48|119.42|5040
1632232160000|2021-09-21 13:49:20|119.46|119.4|119.34|119.3|119.46|119.4|119.34|119.28|62743
1632232170000|2021-09-21 13:49:30|119.32|119.28|119.34|119.28|119.34|119.28|119.32|119.28|946
1632232180000|2021-09-21 13:49:40|119.36|119.3|119.4|119.32|119.4|119.32|119.36|119.3|7902
1632232190000|2021-09-21 13:49:50|119.42|119.34|119.4|119.34|119.42|119.34|119.4|119.34|85
1632232200000|2021-09-21 13:50:00|119.34|119.32|119.36|119.3|119.4|119.32|119.34|119.28|5712
1632232210000|2021-09-21 13:50:10||119.32||119.32||119.32||119.32|2000
1632232220000|2021-09-21 13:50:20|119.4|119.34|119.36|119.28|119.4|119.34|119.32|119.28|39369
1632232230000|2021-09-21 13:50:30|119.32|119.3|119.4|119.32|119.4|119.32|119.3|119.22|30692
1632232240000|2021-09-21 13:50:40||119.34||119.34||119.34||119.34|3398
1632232250000|2021-09-21 13:50:50|119.42|119.36|119.48|119.42|119.48|119.42|119.42|119.36|5947
1632232260000|2021-09-21 13:51:00|119.46|119.4|119.42|119.38|119.48|119.4|119.4|119.36|25303
1632232270000|2021-09-21 13:51:10|119.4|119.4|119.44|119.38|119.48|119.4|119.4|119.38|8223
1632232290000|2021-09-21 13:51:30|119.46|119.4|119.5|119.46|119.5|119.46|119.46|119.4|9677
1632232300000|2021-09-21 13:51:40|119.52|119.48|119.48|119.4|119.54|119.48|119.48|119.4|28404
1632232310000|2021-09-21 13:51:50|119.4|119.38|119.48|119.38|119.48|119.4|119.4|119.38|23750
1632232320000|2021-09-21 13:52:00|119.5|119.4|119.48|119.4|119.52|119.4|119.48|119.4|2880
1632232330000|2021-09-21 13:52:10|119.46|119.38|119.46|119.42|119.46|119.42|119.44|119.38|18
1632232340000|2021-09-21 13:52:20|119.44|119.44|119.48|119.4|119.5|119.44|119.44|119.4|27430
1632232350000|2021-09-21 13:52:30||119.42||119.42||119.42||119.42|0
1632232360000|2021-09-21 13:52:40|119.52|119.44|119.44|119.38|119.54|119.48|119.4|119.36|107731
1632232370000|2021-09-21 13:52:50|119.4|119.4|119.36|119.32|119.44|119.4|119.36|119.32|5247
1632232380000|2021-09-21 13:53:00|119.34|119.28|119.24|119.18|119.34|119.28|119.24|119.18|60724
1632232390000|2021-09-21 13:53:10|119.22|119.16|119.14|119.1|119.22|119.2|119.12|119.04|46550
1632232400000|2021-09-21 13:53:20|119.08|119.08|119.06|119|119.1|119.08|119.06|119|9812
1632232410000|2021-09-21 13:53:30|119.04|118.98|119.02|118.98|119.04|118.98|119.02|118.96|200
1632232420000|2021-09-21 13:53:40|119|118.96|118.9|118.86|119|118.96|118.9|118.84|7115
1632232430000|2021-09-21 13:53:50|118.92|118.88|118.98|118.92|119.04|118.96|118.92|118.88|32433
1632232440000|2021-09-21 13:54:00|119||118.96||119||118.96||29312
1632232450000|2021-09-21 13:54:10|118.98|118.94|118.98|118.92|118.98|118.94|118.96|118.92|13265
1632232470000|2021-09-21 13:54:30|118.9|118.9|118.84|118.8|118.96|118.9|118.84|118.78|86200
1632232480000|2021-09-21 13:54:40|118.9|118.82|118.9|118.84|118.96|118.86|118.84|118.8|5030
1632232490000|2021-09-21 13:54:50||118.86||118.84||118.86||118.84|1843
1632232500000|2021-09-21 13:55:00|118.92|118.86|118.86|118.8|118.98|118.9|118.84|118.8|44859
1632232510000|2021-09-21 13:55:10|118.88|118.82|119|118.94|119|118.94|118.88|118.82|10086
1632232520000|2021-09-21 13:55:20|118.98|118.92|118.94|118.9|118.98|118.92|118.94|118.88|10398
1632232530000|2021-09-21 13:55:30|118.92|118.88|118.92|118.86|118.92|118.88|118.86|118.8|25151
1632232540000|2021-09-21 13:55:40|118.9|118.84|118.78|118.68|118.9|118.84|118.7|118.6|24314
1632232550000|2021-09-21 13:55:50|118.82|118.7|118.64|118.58|118.82|118.72|118.64|118.56|38641
1632232560000|2021-09-21 13:56:00|118.66|118.6|118.78|118.72|118.82|118.74|118.66|118.6|22955
1632232570000|2021-09-21 13:56:10|118.8|118.74|118.6|118.56|118.82|118.74|118.6|118.54|24458
1632232580000|2021-09-21 13:56:20|118.64|118.52|118.58|118.54|118.64|118.56|118.58|118.52|9475
1632232590000|2021-09-21 13:56:30|118.56|118.56|118.5|118.46|118.62|118.56|118.5|118.44|30006
1632232600000|2021-09-21 13:56:40|||||||||1000
1632232610000|2021-09-21 13:56:50|118.52|118.48|118.62|118.54|118.62|118.54|118.52|118.48|14323
1632232620000|2021-09-21 13:57:00|118.6|118.56|118.56|118.46|118.66|118.58|118.5|118.38|22492
1632232630000|2021-09-21 13:57:10|118.54|118.48|118.7|118.62|118.8|118.7|118.52|118.48|98253
1632232640000|2021-09-21 13:57:20|118.74|118.64|118.72|118.66|118.76|118.66|118.72|118.64|0
1632232650000|2021-09-21 13:57:30|118.7|118.68|118.76|118.7|118.78|118.7|118.68|118.64|15810
1632232660000|2021-09-21 13:57:40|118.8|118.72|118.8|118.74|118.82|118.74|118.8|118.72|17
1632232670000|2021-09-21 13:57:50|118.82|118.76|118.86|118.78|118.88|118.78|118.8|118.76|26141
1632232680000|2021-09-21 13:58:00|118.88|118.82|118.88|118.82|118.9|118.82|118.88|118.82|8631
1632232690000|2021-09-21 13:58:10|118.86|118.8|118.88|118.82|118.88|118.82|118.86|118.8|2155
1632232700000|2021-09-21 13:58:20|118.86|118.8|118.84|118.78|118.88|118.8|118.8|118.76|57775
1632232710000|2021-09-21 13:58:30|118.82|118.76|118.76|118.7|118.82|118.76|118.74|118.7|8330
1632232720000|2021-09-21 13:58:40|118.78|118.72|118.7|118.66|118.78|118.72|118.66|118.62|42108
1632232730000|2021-09-21 13:58:50|118.74|118.68|118.78|118.7|118.8|118.7|118.74|118.68|84
1632232740000|2021-09-21 13:59:00|||||||||540
1632232750000|2021-09-21 13:59:10|118.8|118.72|118.9|118.86|118.9|118.86|118.8|118.72|18823
1632232760000|2021-09-21 13:59:20|118.92|118.88|119|118.94|119|118.94|118.9|118.88|19562
1632232780000|2021-09-21 13:59:40|118.98|118.96|119.14|119.08|119.16|119.1|118.98|118.96|211821
1632232790000|2021-09-21 13:59:50|119.12|119.04|119.14|119.04|119.16|119.04|119.04|118.96|13908
1632232800000|2021-09-21 14:00:00|119.16|119.06|119.1|119.06|119.18|119.08|119.08|119|76339
1632232810000|2021-09-21 14:00:10|119.14|119.04|119|118.96|119.14|119.04|118.96|118.94|102443
1632232820000|2021-09-21 14:00:20|119.04|118.98|119.08|119.02|119.1|119.02|119.04|118.98|2
1632232830000|2021-09-21 14:00:30|119.12|118.98|118.94|118.86|119.12|118.98|118.94|118.84|22088
1632232840000|2021-09-21 14:00:40|118.96|118.88|119.02|118.98|119.06|119|118.96|118.88|3443
1632232850000|2021-09-21 14:00:50|119|118.96|118.74|118.7|119|118.96|118.74|118.7|93732
1632232860000|2021-09-21 14:01:00|118.76|118.72|118.82|118.76|118.84|118.78|118.74|118.7|35653
1632232870000|2021-09-21 14:01:10|118.8|118.74|118.78|118.72|118.8|118.74|118.74|118.7|10879
1632232880000|2021-09-21 14:01:20|118.76|118.7|118.8|118.76|118.84|118.78|118.74|118.7|20385
1632232890000|2021-09-21 14:01:30|118.78|118.74|118.78|118.72|118.8|118.74|118.76|118.7|6589
1632232900000|2021-09-21 14:01:40|118.8|118.76|118.78|118.72|118.86|118.8|118.78|118.72|12846
1632232910000|2021-09-21 14:01:50|118.8|118.74|118.78|118.74|118.82|118.74|118.78|118.74|6144
1632232920000|2021-09-21 14:02:00||118.76||118.74||118.76||118.74|74559
1632232930000|2021-09-21 14:02:10|118.8|118.76|118.88|118.82|118.96|118.88|118.8|118.76|119035
1632232940000|2021-09-21 14:02:20|118.86|118.84|118.88|118.84|118.92|118.84|118.86|118.84|4000
1632232950000|2021-09-21 14:02:30|118.86|118.82|118.78|118.76|118.86|118.82|118.78|118.74|30160
1632232960000|2021-09-21 14:02:40|118.82|118.78|118.84|118.78|118.88|118.82|118.82|118.76|67484
1632232970000|2021-09-21 14:02:50|118.82|118.76|118.82|118.74|118.82|118.76|118.7|118.68|90605
1632232980000|2021-09-21 14:03:00|118.78|118.7|118.8|118.76|118.82|118.76|118.78|118.7|6416
1632232990000|2021-09-21 14:03:10|118.78|118.74|118.74|118.7|118.78|118.74|118.72|118.68|6759
1632233000000|2021-09-21 14:03:20|118.72|118.68|118.68|118.58|118.72|118.68|118.64|118.58|7702
1632233010000|2021-09-21 14:03:30|118.66|118.54|118.58|118.5|118.66|118.54|118.58|118.48|1748
1632233020000|2021-09-21 14:03:40|118.56|118.52|118.58|118.54|118.62|118.54|118.52|118.5|12859
1632233030000|2021-09-21 14:03:50|118.6|118.56|118.68|118.6|118.68|118.64|118.58|118.54|25284
1632233040000|2021-09-21 14:04:00|118.66|118.62|118.72|118.64|118.72|118.66|118.64|118.6|2078
1632233050000|2021-09-21 14:04:10|118.7|118.66|118.72|118.66|118.72|118.68|118.7|118.64|9107
1632233060000|2021-09-21 14:04:20|118.74|118.68|118.76|118.7|118.76|118.7|118.72|118.66|9118
1632233070000|2021-09-21 14:04:30|118.74|118.68|118.7|118.64|118.74|118.7|118.68|118.64|14169
1632233080000|2021-09-21 14:04:40|118.64|118.62|118.72|118.66|118.72|118.68|118.62|118.6|25323
1632233090000|2021-09-21 14:04:50|118.74|118.68|118.8|118.74|118.8|118.74|118.74|118.68|9728
1632233100000|2021-09-21 14:05:00|118.78|118.72|118.78|118.7|118.78|118.72|118.72|118.64|40305
1632233110000|2021-09-21 14:05:10|118.76|118.68|118.62|118.52|118.76|118.68|118.58|118.5|27000
1632233130000|2021-09-21 14:05:30|118.64|118.54|118.66|118.6|118.66|118.6|118.58|118.54|14817
1632233140000|2021-09-21 14:05:40|118.64|118.62|118.7|118.66|118.7|118.66|118.64|118.6|11692
1632233150000|2021-09-21 14:05:50|||||||||23489
1632233160000|2021-09-21 14:06:00|118.66|118.64|118.7|118.64|118.7|118.64|118.64|118.62|39056
1632233170000|2021-09-21 14:06:10|118.68|118.62|118.68|118.6|118.68|118.62|118.6|118.54|4094
1632233180000|2021-09-21 14:06:20|118.66|118.62|118.68|118.62|118.68|118.62|118.62|118.54|31502
1632233190000|2021-09-21 14:06:30|118.66|118.6|118.6|118.58|118.66|118.62|118.6|118.54|13303
1632233200000|2021-09-21 14:06:40|118.64|118.6|118.66|118.6|118.68|118.6|118.64|118.6|12750
1632233210000|2021-09-21 14:06:50|118.64|118.58|118.54|118.5|118.64|118.58|118.5|118.4|186294
1632233220000|2021-09-21 14:07:00|118.52|118.48|118.54|118.48|118.56|118.5|118.5|118.46|18544
1632233230000|2021-09-21 14:07:10|118.52|118.46|118.4|118.32|118.52|118.46|118.36|118.3|13170
1632233240000|2021-09-21 14:07:20|118.44|118.34|118.4|118.34|118.46|118.4|118.4|118.34|19840
1632233250000|2021-09-21 14:07:30|118.38|118.36|118.46|118.36|118.46|118.36|118.38|118.36|11740
1632233260000|2021-09-21 14:07:40|118.44|118.38|118.56|118.52|118.58|118.52|118.44|118.38|23142
1632233270000|2021-09-21 14:07:50|118.58|118.54|118.66|118.6|118.68|118.6|118.58|118.54|4256
1632233280000|2021-09-21 14:08:00|118.68|118.62|118.78|118.72|118.8|118.72|118.68|118.62|5242
1632233290000|2021-09-21 14:08:10|118.76|118.7|118.68|118.62|118.76|118.7|118.66|118.62|31212
1632233300000|2021-09-21 14:08:20|118.72|118.64|118.62|118.58|118.76|118.66|118.62|118.58|12118
1632233310000|2021-09-21 14:08:30|118.66|118.6|118.64|118.58|118.66|118.6|118.6|118.58|2038
1632233320000|2021-09-21 14:08:40|118.68|118.6|118.7|118.62|118.74|118.62|118.68|118.6|108856
1632233330000|2021-09-21 14:08:50|118.72|118.64|118.8|118.74|118.8|118.74|118.72|118.64|15464
1632233340000|2021-09-21 14:09:00|118.82|118.76|118.96|118.9|119.04|118.96|118.82|118.76|77384
1632233350000|2021-09-21 14:09:10|118.94|118.92|118.98|118.92|118.98|118.92|118.94|118.92|1317
1632233360000|2021-09-21 14:09:20|118.96|118.9|118.98|118.92|118.98|118.92|118.96|118.9|3424
1632233370000|2021-09-21 14:09:30|118.96|118.9|118.92|118.86|118.96|118.9|118.9|118.86|25664
1632233380000|2021-09-21 14:09:40|118.9|118.84|118.8|118.74|118.9|118.84|118.8|118.74|7931
1632233390000|2021-09-21 14:09:50|118.78|118.7|118.76|118.7|118.78|118.7|118.72|118.66|3049
1632233400000|2021-09-21 14:10:00|118.78||118.78||118.8||118.74||5240
1632233410000|2021-09-21 14:10:10|118.8|118.74|118.88|118.74|118.88|118.76|118.8|118.7|5839
1632233420000|2021-09-21 14:10:20|118.86|118.76|118.94|118.88|118.94|118.88|118.86|118.76|7136
1632233430000|2021-09-21 14:10:30|118.96|118.92|118.94|118.86|119|118.92|118.94|118.86|13304
1632233440000|2021-09-21 14:10:40|118.96|118.94|118.96|118.9|118.98|118.94|118.94|118.86|1822
1632233450000|2021-09-21 14:10:50|118.98|118.92|119.06|119|119.18|119.12|118.96|118.92|49416
1632233460000|2021-09-21 14:11:00|119.04|119.02|118.98|118.96|119.04|119.02|118.94|118.86|27360
1632233470000|2021-09-21 14:11:10|119|118.94|118.88|118.84|119|118.94|118.88|118.82|59733
1632233480000|2021-09-21 14:11:20|118.86|118.82|118.82|118.78|118.86|118.82|118.8|118.74|21460
1632233490000|2021-09-21 14:11:30|118.8|118.76|118.78|118.7|118.82|118.78|118.76|118.7|2671
1632233500000|2021-09-21 14:11:40|118.76|118.74|118.7|118.64|118.78|118.76|118.7|118.62|24552
1632233510000|2021-09-21 14:11:50|118.74|118.62|118.7|118.66|118.76|118.68|118.7|118.62|4000
1632233520000|2021-09-21 14:12:00|118.72|118.68|118.78|118.74|118.8|118.74|118.72|118.68|16333
1632233530000|2021-09-21 14:12:10|118.82|118.76|118.8|118.78|118.86|118.78|118.78|118.76|46376
1632233540000|2021-09-21 14:12:20|118.84|118.8|118.9|118.8|118.9|118.8|118.82|118.78|1838
1632233550000|2021-09-21 14:12:30|118.88|118.82|118.84|118.8|118.9|118.86|118.84|118.8|12199
1632233560000|2021-09-21 14:12:40|118.86|118.82|118.92|118.86|118.92|118.86|118.86|118.82|1855
1632233570000|2021-09-21 14:12:50|118.9||118.92||118.92||118.9||5314
1632233580000|2021-09-21 14:13:00|118.94|118.88|118.94|118.88|118.94|118.88|118.94|118.88|3882
1632233590000|2021-09-21 14:13:10|118.96|118.92|118.96|118.94|118.96|118.94|118.96|118.92|13837
1632233600000|2021-09-21 14:13:20|118.98|118.96|119.06|119.02|119.06|119.02|118.98|118.96|61632
1632233610000|2021-09-21 14:13:30|119.04|119|119.06|119|119.06|119|119|118.92|48245
1632233620000|2021-09-21 14:13:40|119.04|118.98|118.8|118.72|119.04|118.98|118.76|118.62|164558
1632233630000|2021-09-21 14:13:50|118.78|118.7|118.74|118.7|118.78|118.72|118.74|118.7|4701
1632233640000|2021-09-21 14:14:00|118.72|118.68|118.68|118.62|118.72|118.68|118.68|118.62|11190
1632233650000|2021-09-21 14:14:10|118.7|118.64|118.68|118.62|118.72|118.66|118.68|118.6|28457
1632233660000|2021-09-21 14:14:20|118.7|118.64|118.68|118.66|118.72|118.66|118.68|118.64|3368
1632233670000|2021-09-21 14:14:30|118.7|118.68|118.8|118.76|118.8|118.76|118.7|118.68|20785
1632233680000|2021-09-21 14:14:40|118.76|118.74|118.74|118.68|118.78|118.74|118.7|118.62|27382
1632233700000|2021-09-21 14:15:00|118.76|118.7|118.74|118.7|118.8|118.74|118.74|118.68|24837
1632233710000|2021-09-21 14:15:10|118.72|118.68|118.76|118.68|118.76|118.68|118.62|118.54|17894
1632233720000|2021-09-21 14:15:20|118.78|118.7|118.78|118.74|118.8|118.74|118.76|118.7|10000
1632233730000|2021-09-21 14:15:30|118.8|118.76|118.9|118.84|118.9|118.84|118.8|118.76|357
1632233740000|2021-09-21 14:15:40|118.88|118.82|118.82|118.74|118.9|118.82|118.8|118.72|46210
1632233760000|2021-09-21 14:16:00|118.8|118.7|118.8|118.72|118.8|118.72|118.74|118.68|10200
1632233770000|2021-09-21 14:16:10|118.78|118.68|118.7|118.64|118.78|118.7|118.7|118.62|8416
1632233780000|2021-09-21 14:16:20|118.68|118.6|118.64|118.6|118.68|118.6|118.64|118.56|2000
1632233790000|2021-09-21 14:16:30|118.62|118.56|118.62|118.56|118.64|118.58|118.6|118.56|15176
1632233810000|2021-09-21 14:16:50|118.64|118.58|118.62|118.58|118.64|118.58|118.62|118.58|4494
1632233820000|2021-09-21 14:17:00|118.6|118.56|118.58|118.52|118.6|118.56|118.56|118.52|30648
1632233830000|2021-09-21 14:17:10|118.56|118.54|118.56|118.5|118.56|118.54|118.56|118.5|5778
1632233840000|2021-09-21 14:17:20|118.54|118.48|118.42|118.36|118.54|118.5|118.4|118.28|14248
1632233860000|2021-09-21 14:17:40|118.44|118.4|118.48|118.44|118.56|118.5|118.44|118.4|23417
1632233870000|2021-09-21 14:17:50||118.42||118.44||118.44||118.42|0
1632233880000|2021-09-21 14:18:00||118.42||118.44||118.44||118.42|0
1632233890000|2021-09-21 14:18:10|118.5|118.46|118.56|118.46|118.56|118.48|118.5|118.44|8097
1632233900000|2021-09-21 14:18:20|118.54|118.44|118.4|118.34|118.54|118.44|118.4|118.32|16219
1632233910000|2021-09-21 14:18:30|118.42|118.32|118.44|118.38|118.44|118.38|118.4|118.32|92
1632233920000|2021-09-21 14:18:40|118.42|118.36|118.44|118.34|118.44|118.36|118.36|118.3|7228
1632233930000|2021-09-21 14:18:50|118.42|118.36|118.52|118.42|118.52|118.42|118.4|118.36|6474
1632233940000|2021-09-21 14:19:00|118.5|118.44|118.42|118.3|118.5|118.46|118.38|118.26|156188
1632233950000|2021-09-21 14:19:10|118.4|118.32|118.44|118.38|118.48|118.42|118.38|118.32|16422
1632233960000|2021-09-21 14:19:20|118.46|118.4|118.52|118.46|118.54|118.46|118.46|118.4|2000
1632233970000|2021-09-21 14:19:30|118.54|118.48|118.58|118.48|118.6|118.48|118.54|118.48|2550
1632233980000|2021-09-21 14:19:40|118.6|118.52|118.62|118.56|118.62|118.56|118.58|118.52|0
1632233990000|2021-09-21 14:19:50|118.64||118.64||118.64||118.64||2740
1632234000000|2021-09-21 14:20:00|118.62|118.58|118.46|118.38|118.62|118.58|118.46|118.38|44167
1632234010000|2021-09-21 14:20:10|118.48|118.4|118.54|118.48|118.58|118.52|118.48|118.4|9213
1632234020000|2021-09-21 14:20:20|118.56|118.5|118.62|118.54|118.62|118.54|118.56|118.5|8802
1632234030000|2021-09-21 14:20:30|118.64|118.56|118.68|118.62|118.7|118.62|118.64|118.56|0
1632234040000|2021-09-21 14:20:40|118.7|118.64|118.68|118.62|118.72|118.68|118.68|118.62|9149
1632234050000|2021-09-21 14:20:50|118.66|118.6|118.66|118.6|118.66|118.6|118.66|118.6|0
1632234060000|2021-09-21 14:21:00||118.62||118.62||118.62||118.62|1100
1632234070000|2021-09-21 14:21:10|118.64|118.6|118.6|118.56|118.64|118.6|118.6|118.56|6138
1632234080000|2021-09-21 14:21:20|118.52|118.54|118.58|118.52|118.58|118.54|118.52|118.5|54000
1632234090000|2021-09-21 14:21:30|118.56|118.5|118.54|118.44|118.56|118.5|118.54|118.44|5431
1632234100000|2021-09-21 14:21:40|118.52|118.48|118.58|118.5|118.58|118.5|118.48|118.44|14030
1632234110000|2021-09-21 14:21:50|118.56|118.48|118.54|118.48|118.56|118.48|118.54|118.48|0
1632234120000|2021-09-21 14:22:00|118.5|118.46|118.44|118.38|118.5|118.46|118.44|118.38|2917
1632234130000|2021-09-21 14:22:10|118.46|118.4|118.46|118.4|118.46|118.4|118.46|118.4|296507
1632234140000|2021-09-21 14:22:20|118.44|118.38|118.24|118.2|118.44|118.38|118.24|118.16|96808
1632234150000|2021-09-21 14:22:30|118.26|118.18|118.08|118.04|118.26|118.18|118.08|118|16228
1632234160000|2021-09-21 14:22:40|118.1|118.06|118.02|117.96|118.12|118.06|117.98|117.94|31273
1632234170000|2021-09-21 14:22:50|118.04|117.98|118.04|117.94|118.08|118.02|118.02|117.94|20168
1632234180000|2021-09-21 14:23:00|118.02|117.92|117.96|117.88|118.02|117.94|117.96|117.88|20097
1632234190000|2021-09-21 14:23:10|117.86|117.86|117.86|117.84|117.96|117.86|117.86|117.84|80644
1632234200000|2021-09-21 14:23:20|117.9|117.86|118|117.94|118|117.94|117.86|117.86|14963
1632234210000|2021-09-21 14:23:30|117.98|117.96|118|117.96|118|117.96|117.98|117.94|7675
1632234230000|2021-09-21 14:23:50|117.96|117.94|117.98|117.92|117.98|117.94|117.94|117.9|11748
1632234240000|2021-09-21 14:24:00|118|117.94|118.06|118.02|118.08|118.02|118|117.92|14721
1632234250000|2021-09-21 14:24:10|118.08|118.04|118.18|118.12|118.2|118.12|118.08|118.04|1690
1632234260000|2021-09-21 14:24:20|||||||||1000
1632234270000|2021-09-21 14:24:30|118.2|118.14|118.2|118.14|118.2|118.14|118.2|118.14|2227
1632234280000|2021-09-21 14:24:40|||||||||3779
1632234290000|2021-09-21 14:24:50|118.18||118.2||118.2||118.18||2842
1632234300000|2021-09-21 14:25:00|118.14|118.16|118|117.94|118.14|118.16|118|117.9|51820
1632234310000|2021-09-21 14:25:10|117.98|117.9|118|117.96|118.02|117.98|117.98|117.9|6099
1632234320000|2021-09-21 14:25:20|118.02|117.94|118.08|118.02|118.1|118.04|118|117.94|15139
1632234330000|2021-09-21 14:25:30|||||||||5776
1632234340000|2021-09-21 14:25:40|118.1|118.04|118.2|118.14|118.2|118.18|118.1|118.02|7362
1632234350000|2021-09-21 14:25:50|118.18|118.16|118.14|118.08|118.2|118.16|118.12|118.06|20313
1632234360000|2021-09-21 14:26:00|118.16|118.1|118.16|118.1|118.2|118.14|118.14|118.1|2793
1632234370000|2021-09-21 14:26:10|118.18|118.12|118.32|118.26|118.34|118.26|118.16|118.12|9314
1632234380000|2021-09-21 14:26:20|118.24|118.24|118.38|118.32|118.4|118.32|118.22|118.18|67509
1632234390000|2021-09-21 14:26:30|118.34|118.28|118.3|118.24|118.34|118.28|118.26|118.22|3828
1632234400000|2021-09-21 14:26:40|118.28|118.22|118.24|118.18|118.3|118.22|118.24|118.18|4039
1632234410000|2021-09-21 14:26:50|118.22|118.16|118.1|118.04|118.22|118.16|118.1|118.02|13086
1632234420000|2021-09-21 14:27:00|118.08|118.02|118.16|118.1|118.16|118.1|118.08|118.02|23941
1632234430000|2021-09-21 14:27:10|118.12|118.08|118.1|118.04|118.12|118.08|118.1|118.04|4021
1632234440000|2021-09-21 14:27:20|118.12|118.06|118.12|118.08|118.12|118.08|118.12|118.06|0
1632234450000|2021-09-21 14:27:30|118.14|118.12|118.08|118.04|118.22|118.14|118.06|118|34014
1632234460000|2021-09-21 14:27:40|118.1|118.06|118.12|118.06|118.12|118.06|118.1|118.06|2828
1632234470000|2021-09-21 14:27:50|118.1||118.1||118.1||118.1||90
1632234480000|2021-09-21 14:28:00|118.12|118.08|118.2|118.1|118.22|118.1|118.12|118.08|20083
1632234490000|2021-09-21 14:28:10|118.18|118.2|118.24|118.16|118.24|118.2|118.18|118.1|12056
1632234500000|2021-09-21 14:28:20|118.22|118.14|118.14|118.1|118.22|118.16|118.14|118.06|23258
1632234510000|2021-09-21 14:28:30|118.16|118.14|118.18|118.1|118.18|118.14|118.16|118.1|5821
1632234520000|2021-09-21 14:28:40|118.16|118.12|118.18|118.12|118.2|118.12|118.16|118.12|14576
1632234530000|2021-09-21 14:28:50|118.2|118.2|118.32|118.22|118.34|118.22|118.2|118.2|871
1632234540000|2021-09-21 14:29:00|118.34|118.24|118.48|118.42|118.5|118.42|118.34|118.24|12448
1632234550000|2021-09-21 14:29:10|118.5|118.4|118.42|118.36|118.52|118.46|118.38|118.3|33267
1632234560000|2021-09-21 14:29:20|118.44|118.42|118.44|118.38|118.44|118.42|118.42|118.34|5494
1632234570000|2021-09-21 14:29:30|118.46|118.4|118.5|118.42|118.5|118.42|118.46|118.4|2737
1632234580000|2021-09-21 14:29:40|118.52|118.44|118.54|118.46|118.56|118.46|118.52|118.44|1658
1632234590000|2021-09-21 14:29:50|118.56|118.48|118.56|118.5|118.56|118.5|118.54|118.48|21318
1632234600000|2021-09-21 14:30:00|118.54||118.54||118.56||118.54||0
1632234610000|2021-09-21 14:30:10|118.56|118.52|118.56|118.52|118.56|118.52|118.56|118.5|4879
1632234620000|2021-09-21 14:30:20|118.58|118.54|118.78|118.7|118.78|118.7|118.58|118.54|18009
1632234630000|2021-09-21 14:30:30|118.8|118.72|118.78|118.72|118.8|118.76|118.74|118.72|8037
1632234640000|2021-09-21 14:30:40|118.8|118.74|118.92|118.86|118.92|118.86|118.8|118.74|3403
1632234650000|2021-09-21 14:30:50|118.9||118.92||118.94||118.9||0
1632234660000|2021-09-21 14:31:00|118.9|118.84|118.86|118.8|118.9|118.84|118.82|118.78|20860
1632234670000|2021-09-21 14:31:10|118.84|118.78|118.76|118.7|118.84|118.8|118.74|118.7|11406
1632234680000|2021-09-21 14:31:20|118.78|118.72|118.82|118.74|118.84|118.82|118.78|118.72|11321
1632234690000|2021-09-21 14:31:30|118.84|118.76|118.94|118.84|118.94|118.84|118.84|118.76|3566
1632234700000|2021-09-21 14:31:40|118.96|118.86|118.96|118.9|118.98|118.9|118.92|118.86|3007
1632234710000|2021-09-21 14:31:50|118.98|118.92|118.98|118.9|119|118.94|118.94|118.9|12535
1632234720000|2021-09-21 14:32:00|118.96|118.92|118.94|118.88|118.96|118.92|118.92|118.88|8352
1632234730000|2021-09-21 14:32:10|118.96|118.9|118.98|118.9|118.98|118.9|118.96|118.9|0
1632234740000|2021-09-21 14:32:20|119|118.92|119.12|119.02|119.14|119.02|119|118.92|45368
1632234750000|2021-09-21 14:32:30|119.1|119.04|119|118.96|119.1|119.04|118.98|118.94|66054
1632234760000|2021-09-21 14:32:40||118.98||118.98||118.98||118.96|2539
1632234770000|2021-09-21 14:32:50|118.98|118.96|119|118.94|119|118.96|118.96|118.92|6083
1632234780000|2021-09-21 14:33:00|119.02|118.96|119.02|118.96|119.04|118.96|119.02|118.96|3999
1632234790000|2021-09-21 14:33:10||118.94||118.96||118.96||118.94|145
1632234800000|2021-09-21 14:33:20|119.04|118.98|119.08|119.02|119.08|119.02|119.02|118.98|6499
1632234810000|2021-09-21 14:33:30|119.1|119.04|119.14|119.1|119.16|119.1|119.1|119.04|6266
1632234820000|2021-09-21 14:33:40|119.12|119.08|119.08|119.06|119.14|119.08|119.04|119.02|16789
1632234830000|2021-09-21 14:33:50|119.06|119.02|119.12|119.04|119.12|119.04|119.06|119.02|5636
1632234840000|2021-09-21 14:34:00|119.1|119.06|119.04|119|119.18|119.1|119|118.98|60297
1632234850000|2021-09-21 14:34:10|119.06|119.02|119.06|119|119.12|119.06|119.04|119|26805
1632234860000|2021-09-21 14:34:20|119.04|118.98|119.02|118.98|119.08|119|119.02|118.98|4050
1632234870000|2021-09-21 14:34:30|119|119|118.98|118.92|119|119|118.96|118.9|16289
1632234880000|2021-09-21 14:34:40|119|118.94|119.02|118.96|119.04|118.96|119|118.94|4200
1632234890000|2021-09-21 14:34:50|119||119||119.02||118.98||4000
1632234900000|2021-09-21 14:35:00|118.98|118.94|118.9|118.84|118.98|118.94|118.9|118.84|21905
1632234920000|2021-09-21 14:35:20|118.88|118.82|118.86|118.8|118.88|118.82|118.78|118.74|51395
1632234930000|2021-09-21 14:35:30|118.84|118.78|118.82|118.76|118.92|118.84|118.78|118.74|11157
1632234940000|2021-09-21 14:35:40|118.8|118.78|118.82|118.78|118.86|118.8|118.8|118.78|24000
1632234950000|2021-09-21 14:35:50|118.8|118.82|118.82|118.8|118.88|118.82|118.8|118.8|15809
1632234960000|2021-09-21 14:36:00|118.84|118.82|118.8|118.78|118.92|118.86|118.8|118.74|173250
1632234970000|2021-09-21 14:36:10|118.78|118.76|118.84|118.8|118.86|118.8|118.78|118.76|56829
1632234980000|2021-09-21 14:36:20|118.86|118.82|118.9|118.86|118.92|118.86|118.86|118.82|4000
1632234990000|2021-09-21 14:36:30|118.92|118.84|118.82|118.78|118.92|118.84|118.8|118.76|14402
1632235000000|2021-09-21 14:36:40|118.84|118.8|118.8|118.74|118.88|118.8|118.74|118.72|17562
1632235010000|2021-09-21 14:36:50|118.78|118.76|118.82|118.78|118.82|118.78|118.78|118.76|4377
1632235020000|2021-09-21 14:37:00|118.8|118.76|118.8|118.78|118.82|118.78|118.78|118.72|8967
1632235030000|2021-09-21 14:37:10|118.82|118.8|118.88|118.82|118.88|118.82|118.82|118.78|9367
1632235040000|2021-09-21 14:37:20|118.86|118.8|118.88|118.8|118.88|118.82|118.84|118.8|10051
1632235050000|2021-09-21 14:37:30|118.86|118.78|118.8|118.74|118.86|118.78|118.8|118.74|19742
1632235060000|2021-09-21 14:37:40|118.82|118.76|118.84|118.76|118.84|118.76|118.82|118.76|1728
1632235070000|2021-09-21 14:37:50|118.82|118.74|118.8|118.74|118.86|118.82|118.76|118.72|23973
1632235080000|2021-09-21 14:38:00|118.78|118.72|118.78|118.72|118.82|118.76|118.76|118.72|12926
1632235090000|2021-09-21 14:38:10|118.76|118.68|118.68|118.66|118.76|118.68|118.68|118.64|7264
1632235100000|2021-09-21 14:38:20|118.7|118.64|118.64|118.58|118.72|118.64|118.64|118.58|18656
1632235110000|2021-09-21 14:38:30|118.62|118.54|118.54|118.5|118.62|118.54|118.54|118.5|7622
1632235120000|2021-09-21 14:38:40|118.52|118.48|118.44|118.36|118.52|118.48|118.42|118.34|35154
1632235130000|2021-09-21 14:38:50|118.4|118.38|118.42|118.34|118.42|118.38|118.3|118.2|23296
1632235140000|2021-09-21 14:39:00|118.44|118.36|118.5|118.44|118.5|118.44|118.44|118.36|10202
1632235150000|2021-09-21 14:39:10|118.52|118.46|118.54|118.5|118.56|118.5|118.52|118.46|3889
1632235160000|2021-09-21 14:39:20|118.56|118.52|118.72|118.64|118.72|118.64|118.56|118.52|12052
1632235170000|2021-09-21 14:39:30|118.74|118.66|118.74|118.7|118.74|118.7|118.68|118.66|63
1632235180000|2021-09-21 14:39:40|118.76|118.72|118.74|118.7|118.86|118.8|118.7|118.6|61490
1632235200000|2021-09-21 14:40:00|118.76|118.72|118.78|118.72|118.78|118.72|118.76|118.7|19622
1632235210000|2021-09-21 14:40:10|118.8|118.7|118.74|118.64|118.8|118.7|118.7|118.62|9900
1632235220000|2021-09-21 14:40:20||118.68||118.68||118.68||118.68|0
1632235230000|2021-09-21 14:40:30|118.76|118.7|118.64|118.6|118.76|118.7|118.64|118.6|7721
1632235240000|2021-09-21 14:40:40|118.62|118.58|118.64|118.58|118.66|118.62|118.62|118.58|4566
1632235250000|2021-09-21 14:40:50|118.66|118.6|118.66|118.62|118.68|118.62|118.64|118.6|3748
1632235260000|2021-09-21 14:41:00|118.68|118.64|118.7|118.66|118.7|118.66|118.68|118.64|5879
1632235290000|2021-09-21 14:41:30|118.72|118.68|118.68|118.64|118.72|118.68|118.68|118.64|23955
1632235310000|2021-09-21 14:41:50|118.7|118.66|118.62|118.58|118.7|118.66|118.62|118.58|8018
1632235320000|2021-09-21 14:42:00|118.6|118.56|118.5|118.44|118.6|118.56|118.5|118.44|16265
1632235330000|2021-09-21 14:42:10|118.48|118.46|118.46|118.38|118.56|118.48|118.44|118.36|39513
1632235340000|2021-09-21 14:42:20|118.48|118.4|118.54|118.46|118.54|118.46|118.46|118.4|30542
1632235350000|2021-09-21 14:42:30|118.52||118.52||118.52||118.52||13
1632235360000|2021-09-21 14:42:40|118.48|118.48|118.54|118.5|118.56|118.5|118.48|118.48|6754
1632235370000|2021-09-21 14:42:50|118.52|118.48|118.48|118.38|118.52|118.5|118.46|118.38|18585
1632235380000|2021-09-21 14:43:00|118.46|118.4|118.36|118.3|118.46|118.42|118.36|118.28|20816
1632235390000|2021-09-21 14:43:10|118.38|118.32|118.44|118.38|118.44|118.38|118.38|118.32|10564
1632235400000|2021-09-21 14:43:20|||||||||500
1632235410000|2021-09-21 14:43:30|118.46|118.4|118.46|118.42|118.46|118.42|118.44|118.38|13205
1632235420000|2021-09-21 14:43:40|118.48|118.44|118.54|118.5|118.54|118.52|118.48|118.44|9770
1632235430000|2021-09-21 14:43:50|118.56|118.52|118.6|118.54|118.6|118.54|118.56|118.52|7693
1632235440000|2021-09-21 14:44:00|118.58|118.52|118.48|118.42|118.6|118.54|118.48|118.42|54240
1632235450000|2021-09-21 14:44:10|||||||||6170
1632235460000|2021-09-21 14:44:20|118.5|118.44|118.5|118.44|118.52|118.44|118.5|118.42|3863
1632235470000|2021-09-21 14:44:30|118.48||118.48||118.5||118.48||1576
1632235480000|2021-09-21 14:44:40|118.5|118.46|118.46|118.42|118.52|118.46|118.46|118.42|5017
1632235490000|2021-09-21 14:44:50|118.48|118.38|118.38|118.3|118.48|118.38|118.36|118.3|7221
1632235500000|2021-09-21 14:45:00|118.36|118.32|118.42|118.38|118.44|118.38|118.36|118.32|2311
1632235510000|2021-09-21 14:45:10|118.44|118.4|118.44|118.4|118.5|118.44|118.44|118.4|9016
1632235520000|2021-09-21 14:45:20|118.46|118.42|118.46|118.4|118.5|118.44|118.46|118.4|5156
1632235530000|2021-09-21 14:45:30|118.44|118.38|118.4|118.34|118.48|118.38|118.38|118.3|102448
1632235540000|2021-09-21 14:45:40|118.42|118.36|118.44|118.4|118.46|118.42|118.42|118.36|4067
1632235550000|2021-09-21 14:45:50|118.42|118.42|118.42|118.36|118.44|118.42|118.4|118.36|10432
1632235560000|2021-09-21 14:46:00|118.44|118.38|118.42|118.36|118.44|118.38|118.42|118.36|9226
1632235570000|2021-09-21 14:46:10|118.44|118.38|118.44|118.4|118.44|118.4|118.44|118.38|13191
1632235580000|2021-09-21 14:46:20|118.46|118.44|118.46|118.42|118.46|118.44|118.46|118.4|6019
1632235590000|2021-09-21 14:46:30|118.48|118.44|118.52|118.46|118.52|118.46|118.46|118.44|4959
1632235600000|2021-09-21 14:46:40|118.48|118.48|118.54|118.5|118.54|118.5|118.48|118.46|76
1632235610000|2021-09-21 14:46:50|118.52|118.48|118.54|118.5|118.54|118.5|118.5|118.46|19680
1632235620000|2021-09-21 14:47:00|118.56|118.52|118.54|118.52|118.56|118.52|118.54|118.5|11372
1632235630000|2021-09-21 14:47:10|118.56|118.54|118.66|118.58|118.66|118.58|118.56|118.54|441
1632235640000|2021-09-21 14:47:20|118.68|118.6|118.66|118.6|118.68|118.6|118.64|118.6|3183
1632235650000|2021-09-21 14:47:30|118.64|118.58|118.64|118.6|118.66|118.6|118.6|118.56|28417
1632235660000|2021-09-21 14:47:40|118.66|118.62|118.66|118.62|118.66|118.62|118.66|118.62|2760
1632235670000|2021-09-21 14:47:50|118.68|118.64|118.7|118.66|118.7|118.66|118.68|118.62|56922
1632235680000|2021-09-21 14:48:00|118.68|118.62|118.62|118.58|118.68|118.62|118.62|118.58|17152
1632235690000|2021-09-21 14:48:10|118.6|118.56|118.58|118.54|118.6|118.56|118.56|118.52|7884
1632235700000|2021-09-21 14:48:20|118.6|118.56|118.62|118.56|118.62|118.56|118.6|118.56|29590
1632235710000|2021-09-21 14:48:30|118.6|118.54|118.56|118.54|118.6|118.56|118.56|118.54|6723
1632235720000|2021-09-21 14:48:40|118.54|118.52|118.56|118.5|118.56|118.52|118.52|118.48|10722
1632235730000|2021-09-21 14:48:50|118.58|118.52|118.58|118.54|118.58|118.56|118.58|118.5|3319
1632235750000|2021-09-21 14:49:10|118.6|118.56|118.6|118.56|118.6|118.56|118.56|118.54|78364
1632235760000|2021-09-21 14:49:20|118.62|118.58|118.64|118.58|118.64|118.58|118.62|118.58|6894
1632235770000|2021-09-21 14:49:30|118.62|118.6|118.6|118.56|118.62|118.6|118.58|118.5|73964
1632235780000|2021-09-21 14:49:40|118.58|118.58|118.62|118.56|118.62|118.6|118.58|118.56|3306
1632235790000|2021-09-21 14:49:50|118.6|118.52|118.56|118.54|118.6|118.54|118.5|118.48|46706
1632235800000|2021-09-21 14:50:00|118.58|118.52|118.54|118.52|118.58|118.52|118.54|118.5|10067
1632235810000|2021-09-21 14:50:10|118.52|118.5|118.54|118.48|118.54|118.5|118.48|118.44|14772
1632235820000|2021-09-21 14:50:20|118.56||118.56||118.56||118.56||0
1632235830000|2021-09-21 14:50:30||118.52||118.52||118.52||118.52|4229
1632235840000|2021-09-21 14:50:40|118.54|118.48|118.56|118.54|118.56|118.54|118.5|118.46|10459
1632235850000|2021-09-21 14:50:50|118.58||118.58||118.58||118.58||4919
1632235860000|2021-09-21 14:51:00|118.6|118.56|118.56|118.5|118.62|118.6|118.56|118.5|18550
1632235870000|2021-09-21 14:51:10|118.58|118.52|118.6|118.56|118.62|118.6|118.58|118.52|11082
1632235880000|2021-09-21 14:51:20|118.58|118.54|118.48|118.44|118.58|118.54|118.48|118.44|11564
1632235890000|2021-09-21 14:51:30|118.46|118.42|118.38|118.32|118.46|118.42|118.36|118.3|7897
1632235900000|2021-09-21 14:51:40|118.4|118.34|118.4|118.34|118.42|118.34|118.38|118.34|1819
1632235910000|2021-09-21 14:51:50|118.38|118.36|118.42|118.38|118.42|118.38|118.38|118.36|100
1632235920000|2021-09-21 14:52:00|||||||||1598
1632235930000|2021-09-21 14:52:10|118.4|118.36|118.4|118.38|118.4|118.38|118.38|118.36|10618
1632235940000|2021-09-21 14:52:20|118.42|118.4|118.44|118.4|118.46|118.4|118.42|118.4|4136
1632235950000|2021-09-21 14:52:30|118.46|118.42|118.56|118.52|118.58|118.52|118.46|118.42|14981
1632235960000|2021-09-21 14:52:40|118.58|118.56|118.56|118.52|118.62|118.58|118.56|118.52|21812
1632235970000|2021-09-21 14:52:50|118.58|118.54|118.62|118.56|118.62|118.56|118.58|118.54|2523
1632235980000|2021-09-21 14:53:00|118.64|118.6|118.68|118.64|118.7|118.64|118.64|118.6|4208
1632235990000|2021-09-21 14:53:10|118.7||118.68||118.7||118.68||8743
1632236000000|2021-09-21 14:53:20|118.7|118.62|118.68|118.64|118.7|118.64|118.64|118.6|11930
1632236010000|2021-09-21 14:53:30|118.66|118.62|118.68|118.64|118.68|118.64|118.64|118.62|14792
1632236030000|2021-09-21 14:53:50|||||||||1607
1632236040000|2021-09-21 14:54:00|118.7|118.66|118.7|118.68|118.72|118.68|118.7|118.66|22466
1632236050000|2021-09-21 14:54:10|118.68|118.66|118.68|118.62|118.7|118.66|118.64|118.62|13806
1632236060000|2021-09-21 14:54:20|118.66|118.6|118.76|118.72|118.76|118.72|118.66|118.6|7890
1632236070000|2021-09-21 14:54:30|118.78|118.7|118.76|118.7|118.78|118.7|118.74|118.7|3258
1632236080000|2021-09-21 14:54:40|118.74|118.68|118.66|118.64|118.74|118.7|118.66|118.62|19600
1632236090000|2021-09-21 14:54:50|118.68|118.66|118.68|118.62|118.72|118.66|118.68|118.62|7760
1632236100000|2021-09-21 14:55:00|118.7|118.64|118.7|118.66|118.72|118.66|118.7|118.64|1635
1632236110000|2021-09-21 14:55:10|118.68|118.68|118.7|118.68|118.7|118.68|118.68|118.66|2271
1632236120000|2021-09-21 14:55:20|118.72|118.7|118.74|118.7|118.74|118.7|118.72|118.7|12777
1632236130000|2021-09-21 14:55:30|118.76|118.74|118.74|118.68|118.8|118.76|118.74|118.68|9968
1632236140000|2021-09-21 14:55:40|118.76|118.7|118.76|118.74|118.78|118.74|118.74|118.7|19939
1632236150000|2021-09-21 14:55:50|118.74|118.72|118.76|118.7|118.76|118.72|118.72|118.68|6429
1632236160000|2021-09-21 14:56:00|118.74|118.68|118.68|118.64|118.74|118.68|118.68|118.64|8546
1632236170000|2021-09-21 14:56:10|118.7|118.66|118.78|118.68|118.78|118.68|118.68|118.66|7057
1632236180000|2021-09-21 14:56:20|118.8|118.7|118.8|118.72|118.8|118.72|118.78|118.7|2085
1632236190000|2021-09-21 14:56:30|118.78|118.74|118.8|118.78|118.8|118.78|118.78|118.74|14259
1632236200000|2021-09-21 14:56:40|118.78|118.76|118.8|118.72|118.8|118.78|118.76|118.72|43613
1632236210000|2021-09-21 14:56:50||118.74||118.76||118.76||118.74|1654
1632236220000|2021-09-21 14:57:00|118.82|118.78|118.88|118.84|118.9|118.84|118.82|118.78|44864
1632236230000|2021-09-21 14:57:10|118.86|118.8|118.84|118.8|118.88|118.84|118.84|118.8|4607
1632236240000|2021-09-21 14:57:20|118.86|118.82|119|118.94|119|118.94|118.86|118.82|23981
1632236250000|2021-09-21 14:57:30|119.02|118.96|119|118.96|119.02|118.96|119|118.96|16819
1632236260000|2021-09-21 14:57:40|118.98|118.94|118.94|118.86|118.98|118.94|118.92|118.82|36139
1632236270000|2021-09-21 14:57:50|118.92|118.88|118.92|118.88|118.92|118.88|118.9|118.88|4532
1632236280000|2021-09-21 14:58:00|118.9|118.86|118.92|118.88|118.92|118.88|118.9|118.86|1720
1632236290000|2021-09-21 14:58:10|118.94|118.9|118.92|118.88|118.96|118.9|118.92|118.86|14795
1632236300000|2021-09-21 14:58:20||118.9||118.9||118.9||118.88|1526
1632236310000|2021-09-21 14:58:30|118.9|118.88|118.94|118.92|118.94|118.92|118.9|118.88|12008
1632236320000|2021-09-21 14:58:40|118.96|118.94|118.9|118.88|118.96|118.94|118.9|118.86|21071
1632236330000|2021-09-21 14:58:50|118.92|118.9|118.94|118.9|118.94|118.9|118.92|118.9|0
1632236340000|2021-09-21 14:59:00|118.92|118.88|118.86|118.82|118.92|118.9|118.86|118.82|14197
1632236350000|2021-09-21 14:59:10|118.82|118.8|118.88|118.82|118.88|118.82|118.82|118.76|3462
1632236360000|2021-09-21 14:59:20|118.86|118.84|118.84|118.8|118.86|118.86|118.82|118.78|13495
1632236370000|2021-09-21 14:59:30|118.82|118.78|118.84|118.8|118.86|118.82|118.82|118.78|2329
1632236380000|2021-09-21 14:59:40|118.82|118.82|118.78|118.74|118.82|118.82|118.78|118.72|10691
1632236390000|2021-09-21 14:59:50|118.76|118.72|118.7|118.64|118.76|118.72|118.68|118.62|7877
1632236400000|2021-09-21 15:00:00|118.72||118.66||118.74||118.66||1311
1632236410000|2021-09-21 15:00:10|118.68|118.66|118.7|118.66|118.72|118.66|118.66|118.64|76017
1632236420000|2021-09-21 15:00:20|118.64|118.64|118.42|118.4|118.7|118.64|118.42|118.38|86515
1632236430000|2021-09-21 15:00:30|118.4|118.38|118.36|118.34|118.4|118.38|118.36|118.34|3666
1632236440000|2021-09-21 15:00:40|118.34|118.28|118.4|118.36|118.4|118.36|118.32|118.28|2328
1632236450000|2021-09-21 15:00:50|118.42|118.38|118.4|118.36|118.44|118.4|118.38|118.34|20497
1632236460000|2021-09-21 15:01:00|118.42|118.38|118.4|118.36|118.44|118.4|118.4|118.36|13051
1632236470000|2021-09-21 15:01:10|118.42|118.38|118.42|118.4|118.46|118.4|118.4|118.38|23453
1632236480000|2021-09-21 15:01:20|118.44|118.42|118.5|118.46|118.54|118.5|118.42|118.42|27142
1632236490000|2021-09-21 15:01:30|118.52|118.48|118.52|118.48|118.52|118.48|118.52|118.48|1771
1632236500000|2021-09-21 15:01:40|118.54|118.5|118.54|118.52|118.54|118.52|118.54|118.48|271
1632236510000|2021-09-21 15:01:50|118.56|118.54|118.54|118.5|118.56|118.54|118.54|118.5|40972
1632236520000|2021-09-21 15:02:00|118.52|118.48|118.54|118.48|118.54|118.5|118.48|118.46|10041
1632236530000|2021-09-21 15:02:10|118.56|118.5|118.56|118.52|118.56|118.52|118.56|118.48|1178
1632236540000|2021-09-21 15:02:20|118.58|118.54|118.6|118.56|118.6|118.56|118.56|118.54|9024
1632236550000|2021-09-21 15:02:30|118.56|118.54|118.56|118.52|118.56|118.54|118.54|118.5|30513
1632236560000|2021-09-21 15:02:40|118.5|118.5|118.54|118.5|118.56|118.52|118.5|118.46|29159
1632236570000|2021-09-21 15:02:50|||||||||1298
1632236580000|2021-09-21 15:03:00|118.56|118.54|118.6|118.56|118.6|118.56|118.56|118.54|56126
1632236590000|2021-09-21 15:03:10|118.58|118.54|118.58|118.52|118.58|118.54|118.56|118.52|5157
1632236600000|2021-09-21 15:03:20|118.56|118.54|118.62|118.58|118.62|118.58|118.5|118.48|49456
1632236610000|2021-09-21 15:03:30|||||||||1804
1632236620000|2021-09-21 15:03:40||118.6||118.58||118.6||118.58|5404
1632236630000|2021-09-21 15:03:50|118.64|118.6|118.64|118.6|118.64|118.6|118.64|118.58|5700
1632236640000|2021-09-21 15:04:00|118.66|118.64|118.66|118.62|118.66|118.64|118.64|118.62|9113
1632236650000|2021-09-21 15:04:10|118.68|118.64|118.78|118.74|118.78|118.74|118.68|118.62|15131
1632236660000|2021-09-21 15:04:20|118.8|118.76|118.9|118.86|118.92|118.86|118.8|118.76|7222
1632236670000|2021-09-21 15:04:30|118.92|118.88|119|118.96|119.06|118.98|118.9|118.86|31757
1632236680000|2021-09-21 15:04:40|118.98|118.92|119|118.94|119|118.94|118.96|118.92|12958
1632236690000|2021-09-21 15:04:50|119.02|118.96|119.04|118.98|119.14|119.1|119.02|118.96|52054
1632236700000|2021-09-21 15:05:00|119.02|119|119.02|118.96|119.04|119|118.96|118.9|24812
1632236710000|2021-09-21 15:05:10|119.04|118.98|119.12|119.08|119.18|119.12|119.04|118.98|22603
1632236720000|2021-09-21 15:05:20|119.14|119.1|119.16|119.1|119.16|119.1|119.14|119.1|16588
1632236730000|2021-09-21 15:05:30|119.18|119.12|119.16|119.12|119.2|119.14|119.12|119.08|23246
1632236740000|2021-09-21 15:05:40|119.18|119.14|119.16|119.12|119.24|119.18|119.14|119.12|31415
1632236750000|2021-09-21 15:05:50|119.18|119.14|119.14|119.1|119.22|119.16|119.14|119.08|134077
1632236760000|2021-09-21 15:06:00|119.12|119.08|119.12|119.1|119.14|119.1|119.12|119.08|960
1632236770000|2021-09-21 15:06:10|119.16|119.12|119|118.96|119.18|119.12|118.96|118.88|99640
1632236790000|2021-09-21 15:06:30|119.02|119|119.06|119.02|119.06|119.02|119|118.98|17433
1632236810000|2021-09-21 15:06:50|119.04|119|118.96|118.94|119.04|119.02|118.96|118.94|32709
1632236820000|2021-09-21 15:07:00|118.94|118.92|118.88|118.84|118.94|118.92|118.88|118.82|6936
1632236830000|2021-09-21 15:07:10|118.86|118.78|118.92|118.9|118.94|118.9|118.86|118.78|20599
1632236840000|2021-09-21 15:07:20|118.9|118.88|118.94|118.9|118.94|118.9|118.9|118.86|44796
1632236850000|2021-09-21 15:07:30|118.96|118.96|119.04|119|119.06|119|118.96|118.96|20963
1632236860000|2021-09-21 15:07:40|||||||||2698
1632236870000|2021-09-21 15:07:50|119.02|118.98|118.96|118.92|119.02|118.98|118.94|118.9|22719
1632236880000|2021-09-21 15:08:00|118.98|118.94|119|118.94|119.02|118.96|118.98|118.94|8534
1632236890000|2021-09-21 15:08:10|119.02|118.96|118.96|118.92|119.06|118.98|118.96|118.92|5606
1632236900000|2021-09-21 15:08:20|118.98|118.94|119.02|118.98|119.04|118.98|118.98|118.94|11262
1632236910000|2021-09-21 15:08:30|119|118.94|119|118.94|119|118.94|118.98|118.94|1600
1632236920000|2021-09-21 15:08:40|119.02|118.96|119.04|119.02|119.1|119.02|119.02|118.96|8885
1632236930000|2021-09-21 15:08:50|119.06|119.04|119.06|119.02|119.1|119.04|119.04|119.02|8367
1632236940000|2021-09-21 15:09:00|119.04|119.04|119.1|119.06|119.1|119.06|119.04|119.02|9113
1632236950000|2021-09-21 15:09:10|119.12|119.08|119.04|119|119.12|119.08|119.02|118.98|67290
1632236960000|2021-09-21 15:09:20|119.06|119.02|119.12|119.06|119.12|119.06|119.06|119.02|6971
1632236970000|2021-09-21 15:09:30|119.1|119.08|119.12|119.08|119.12|119.08|119.1|119.08|2933
1632236980000|2021-09-21 15:09:40|119.14|119.1|119.04|119|119.18|119.12|119.02|118.98|63108
1632236990000|2021-09-21 15:09:50|119.02|119.02|119.02|119|119.02|119.02|119|118.98|6023
1632237000000|2021-09-21 15:10:00|119|118.98|119.04|119|119.04|119|119|118.96|8965
1632237010000|2021-09-21 15:10:10|119.06|119.02|119.04|119.02|119.08|119.02|119.04|119|7013
1632237020000|2021-09-21 15:10:20|119.06|119.04|119.06|119.04|119.06|119.04|119.06|119|11504
1632237030000|2021-09-21 15:10:30|119.04|119.02|119.06|119.04|119.08|119.04|119.04|119|10933
1632237040000|2021-09-21 15:10:40|119.08|119.06|119.16|119.12|119.16|119.12|119.08|119.06|4018
1632237050000|2021-09-21 15:10:50|119.18|119.14|119.16|119.12|119.22|119.16|119.16|119.12|17615
1632237060000|2021-09-21 15:11:00|119.14|119.1|119.1|119.04|119.14|119.1|119.08|119|61181
1632237070000|2021-09-21 15:11:10|119.08|119|119.04|119.02|119.1|119.06|119.04|119|16620
1632237080000|2021-09-21 15:11:20|119.06|119.04|119.06|119.02|119.1|119.04|119.06|119|31034
1632237090000|2021-09-21 15:11:30|119.04|119|119.04|119.02|119.04|119.02|119.04|119|603
1632237100000|2021-09-21 15:11:40|119.06|119.04|119.08|119.04|119.08|119.04|119.06|119.04|5277
1632237120000|2021-09-21 15:12:00|119.04|119.02|119.02|118.98|119.04|119.02|119.02|118.98|29800
1632237130000|2021-09-21 15:12:10|118.98|118.96|118.98|118.96|118.98|118.96|118.98|118.94|6482
1632237140000|2021-09-21 15:12:20|119|118.98|119.02|118.98|119.04|119|119|118.96|29185
1632237150000|2021-09-21 15:12:30|119.04|119|119.06|119.02|119.08|119.02|119.04|119|5126
1632237160000|2021-09-21 15:12:40|||||||||6394
1632237170000|2021-09-21 15:12:50||119||119.02||119.02||119|11070
1632237180000|2021-09-21 15:13:00|119.02|119|119.02|118.98|119.04|119|119|118.96|58133
1632237190000|2021-09-21 15:13:10|119.04|119|119.02|118.98|119.08|119|119|118.98|31826
1632237200000|2021-09-21 15:13:20|119.04|119|119.04|119|119.04|119|119.04|119|4924
1632237210000|2021-09-21 15:13:30|119.06|119.02|119.12|119.06|119.12|119.06|119.06|119.02|15355
1632237220000|2021-09-21 15:13:40|||||||||10381
1632237230000|2021-09-21 15:13:50|||||||||2700
1632237240000|2021-09-21 15:14:00|119.1|119.08|119.1|119.08|119.1|119.08|119.1|119.08|1338
1632237260000|2021-09-21 15:14:20|119.08|119.06|119.1|119.06|119.12|119.06|119.06|119.04|25904
1632237270000|2021-09-21 15:14:30|119.08|119.04|119.08|119.04|119.08|119.04|119.06|119.04|8141
1632237280000|2021-09-21 15:14:40|119.1|119.06|119.1|119.06|119.12|119.06|119.08|119.06|25624
1632237290000|2021-09-21 15:14:50|119.08||119.1||119.1||119.08||0
1632237300000|2021-09-21 15:15:00|||||||||359
1632237310000|2021-09-21 15:15:10|119.08|119.04|119.06|119.04|119.08|119.04|119.04|119.02|11013
1632237320000|2021-09-21 15:15:20|119.08|119.06|119.1|119.06|119.1|119.06|119.06|119.04|14365
1632237330000|2021-09-21 15:15:30|119.08|119.04|119.08|119.04|119.08|119.04|119.04|119.02|11116
1632237340000|2021-09-21 15:15:40|||||||||26043
1632237350000|2021-09-21 15:15:50|119.06|119.06|119.02|118.98|119.08|119.06|119.02|118.94|54900
1632237370000|2021-09-21 15:16:10|119|118.96|118.98|118.96|119|118.96|118.94|118.92|33071
1632237380000|2021-09-21 15:16:20|119|118.98|118.96|118.92|119|118.98|118.96|118.92|10417
1632237400000|2021-09-21 15:16:40|118.94|118.94|118.96|118.94|118.96|118.94|118.94|118.92|14759
1632237410000|2021-09-21 15:16:50||118.92||118.94||118.94||118.92|6094
1632237420000|2021-09-21 15:17:00|118.94|118.92|119.02|118.98|119.02|118.98|118.94|118.92|29917
1632237430000|2021-09-21 15:17:10|119.04|118.96|119.06|119.02|119.06|119.02|119.04|118.96|1365
1632237440000|2021-09-21 15:17:20|119.04|119|119|118.98|119.04|119|119|118.94|25544
1632237450000|2021-09-21 15:17:30|119.02|119|119.06|119.02|119.06|119.02|119.02|118.98|776
1632237460000|2021-09-21 15:17:40|119.08|119.04|119.1|119.06|119.1|119.06|119.08|119.02|1386
1632237470000|2021-09-21 15:17:50|119.08|119.08|119.1|119.08|119.1|119.08|119.08|119.08|10811
1632237480000|2021-09-21 15:18:00|119.08|119.06|119.1|119.06|119.1|119.06|119.08|119.06|11037
1632237490000|2021-09-21 15:18:10|119.08||119.08||119.08||119.08||800
1632237500000|2021-09-21 15:18:20|119.06|119.04|119.06|119.02|119.06|119.04|119.06|119.02|16284
1632237520000|2021-09-21 15:18:40|||||||||9920
1632237530000|2021-09-21 15:18:50|119.04|119|119|118.96|119.06|119.04|119|118.92|16251
1632237540000|2021-09-21 15:19:00|||||||||276
1632237550000|2021-09-21 15:19:10|118.98|118.98|118.96|118.92|119|118.98|118.94|118.92|61975
1632237560000|2021-09-21 15:19:20|||||||||150
1632237570000|2021-09-21 15:19:30|118.98|118.94|118.96|118.94|118.98|118.94|118.96|118.92|11278
1632237580000|2021-09-21 15:19:40|118.98|118.92|119.04|119|119.04|119|118.98|118.92|14991
1632237590000|2021-09-21 15:19:50|119.06|119.02|119.08|119.04|119.1|119.04|119.06|119.02|15124
1632237600000|2021-09-21 15:20:00|119.06||119.08||119.08||119.06||21623
1632237610000|2021-09-21 15:20:10|119.1|119.06|119.08|119.04|119.1|119.06|119.04|119.02|17000
1632237620000|2021-09-21 15:20:20|119.1|119.06|119.1|119.06|119.1|119.06|119.1|119.06|18627
1632237630000|2021-09-21 15:20:30|119.12|119.08|119.14|119.1|119.14|119.1|119.12|119.08|13363
1632237650000|2021-09-21 15:20:50|||||||||17526
1632237660000|2021-09-21 15:21:00|119.12|119.08|119.06|119.02|119.12|119.08|119|118.98|62267
1632237670000|2021-09-21 15:21:10|119.04|119.04|119.08|119.04|119.08|119.04|119.04|119.04|5999
1632237680000|2021-09-21 15:21:20|119.06|119.02|119.12|119.08|119.12|119.08|119.06|119.02|9666
1632237690000|2021-09-21 15:21:30|119.1||119.1||119.1||119.1||0
1632237700000|2021-09-21 15:21:40|119.12||119.12||119.12||119.12||6328
1632237720000|2021-09-21 15:22:00|119.1|119.06|119.1|119.06|119.1|119.06|119.08|119.06|26138
1632237730000|2021-09-21 15:22:10|119.12|119.08|119.16|119.12|119.16|119.12|119.1|119.08|4071
1632237740000|2021-09-21 15:22:20|119.18||119.18||119.18||119.18||3000
1632237750000|2021-09-21 15:22:30|119.2|119.14|119.24|119.2|119.24|119.2|119.2|119.14|85819
1632237760000|2021-09-21 15:22:40|119.26|119.22|119.26|119.22|119.26|119.22|119.22|119.2|21032
1632237770000|2021-09-21 15:22:50|119.24|119.2|119.26|119.2|119.26|119.2|119.18|119.12|84924
1632237780000|2021-09-21 15:23:00||119.22||119.2||119.22||119.2|22800
1632237790000|2021-09-21 15:23:10|119.24||119.24||119.24||119.24||11825
1632237800000|2021-09-21 15:23:20|119.22|119.16|119.22|119.16|119.24|119.18|119.2|119.16|8290
1632237810000|2021-09-21 15:23:30|119.2|119.14|119.16|119.1|119.2|119.14|119.14|119.08|46389
1632237820000|2021-09-21 15:23:40|119.14||119.16||119.16||119.14||6547
1632237830000|2021-09-21 15:23:50|119.14||119.14||119.14||119.12||2235
1632237840000|2021-09-21 15:24:00||119.12||119.1||119.12||119.1|9780
1632237850000|2021-09-21 15:24:10|||||||||11009
1632237860000|2021-09-21 15:24:20|119.16|119.12|119.2|119.18|119.2|119.18|119.16|119.12|9352
1632237870000|2021-09-21 15:24:30|119.22|119.2|119.28|119.26|119.28|119.26|119.22|119.2|53024
1632237880000|2021-09-21 15:24:40|119.26|119.24|119.28|119.24|119.28|119.26|119.26|119.24|4303
1632237890000|2021-09-21 15:24:50|119.26|119.2|119.22|119.18|119.26|119.24|119.22|119.16|21558
1632237900000|2021-09-21 15:25:00|119.24|119.2|119.26|119.22|119.28|119.22|119.24|119.18|84078
1632237910000|2021-09-21 15:25:10|119.28|119.2|119.26|119.22|119.28|119.22|119.2|119.18|73025
1632237920000|2021-09-21 15:25:20|119.24|119.2|119.22|119.18|119.26|119.22|119.22|119.16|17288
1632237930000|2021-09-21 15:25:30|119.24|119.2|119.26|119.22|119.26|119.22|119.24|119.2|24807
1632237940000|2021-09-21 15:25:40|119.28|119.24|119.32|119.28|119.34|119.28|119.28|119.22|29619
1632237950000|2021-09-21 15:25:50|||||||||7570
1632237960000|2021-09-21 15:26:00|119.3|119.24|119.24|119.2|119.32|119.26|119.24|119.2|64103
1632237970000|2021-09-21 15:26:10|119.22|119.18|119.22|119.2|119.22|119.2|119.22|119.18|2568
1632237980000|2021-09-21 15:26:20|119.24||119.24||119.24||119.24||21533
1632237990000|2021-09-21 15:26:30|119.26|119.22|119.26|119.24|119.26|119.24|119.24|119.22|40251
1632238000000|2021-09-21 15:26:40|119.28||119.28||119.28||119.28||487
1632238010000|2021-09-21 15:26:50|119.3|119.26|119.28|119.26|119.3|119.26|119.28|119.26|19020
1632238020000|2021-09-21 15:27:00|119.26|119.24|119.26|119.24|119.26|119.26|119.26|119.22|33116
1632238030000|2021-09-21 15:27:10|119.24|119.22|119.28|119.24|119.28|119.24|119.24|119.22|17976
1632238040000|2021-09-21 15:27:20|119.3|119.26|119.32|119.26|119.32|119.26|119.3|119.26|2752
1632238050000|2021-09-21 15:27:30|119.3||119.3||119.32||119.3||825
1632238060000|2021-09-21 15:27:40|119.26|119.24|119.26|119.24|119.26|119.24|119.26|119.24|9774
1632238070000|2021-09-21 15:27:50|119.28|119.26|119.32|119.26|119.32|119.26|119.26|119.24|43846
1632238080000|2021-09-21 15:28:00|119.24|119.28|119.28|119.24|119.28|119.28|119.24|119.22|129397
1632238090000|2021-09-21 15:28:10|119.26|119.22|119.24|119.2|119.26|119.22|119.22|119.16|38352
1632238100000|2021-09-21 15:28:20|119.26|119.22|119.16|119.08|119.26|119.22|119.14|119.08|38403
1632238110000|2021-09-21 15:28:30||119.1||119.1||119.1||119.1|28138
1632238120000|2021-09-21 15:28:40|119.14|119.12|119.12|119.08|119.16|119.12|119.1|119.08|81723
1632238130000|2021-09-21 15:28:50|119.14|119.1|119.18|119.14|119.18|119.14|119.14|119.1|2202
1632238140000|2021-09-21 15:29:00|119.2|119.18|119.14|119.1|119.2|119.18|119.14|119.08|31580
1632238150000|2021-09-21 15:29:10|119.12|119.12|119.16|119.12|119.16|119.12|119.08|119.06|106665
1632238160000|2021-09-21 15:29:20|119.14|119.1|119.14|119.1|119.14|119.12|119.14|119.08|19923
1632238170000|2021-09-21 15:29:30|119.12|119.08|119.12|119.08|119.14|119.08|119.12|119.06|18443
1632238180000|2021-09-21 15:29:40||119.06||119.1||119.1||119.06|35331
1632238190000|2021-09-21 15:29:50|119.14|119.06|119.14|119.08|119.18|119.12|119.1|119.02|80552
1632294020000|2021-09-22 07:00:20|119.88|119.62|119.98|119.7|119.98|119.7|119.88|119.62|10828
1632294030000|2021-09-22 07:00:30|120|119.72|120.94|120.74|121|120.94|119.98|119.72|479913
1632294040000|2021-09-22 07:00:40|120.7|120.72|120.84|120.66|120.94|120.72|120.7|120.54|28659
1632294050000|2021-09-22 07:00:50|120.82|120.64|120.74|120.54|120.82|120.64|120.74|120.54|93326
1632294060000|2021-09-22 07:01:00|120.72|120.48|120.6|120.46|120.72|120.48|120.58|120.24|11741
1632294070000|2021-09-22 07:01:10|120.62|120.38|120.7|120.42|120.88|120.58|120.62|120.38|16857
1632294080000|2021-09-22 07:01:20|120.68|120.4|120.62|120.4|120.68|120.5|120.62|120.38|18490
1632294090000|2021-09-22 07:01:30|120.6|120.38|120.34|120.06|120.62|120.38|120.34|120.04|92966
1632294100000|2021-09-22 07:01:40|||||||||29989
1632294110000|2021-09-22 07:01:50|||||||||32307
1632294120000|2021-09-22 07:02:00|120.36|120.08|120.46|120.24|120.5|120.32|120.3|120.08|63239
1632294130000|2021-09-22 07:02:10||120.26||120.3||120.34||120.24|3361
1632294140000|2021-09-22 07:02:20|120.38|120.28|120.2|120.04|120.38|120.28|120|119.94|52588
1632294150000|2021-09-22 07:02:30|120.18||120.16||120.18||120.16||4474
1632294160000|2021-09-22 07:02:40|120.14|120|120.14|120.02|120.14|120.02|120.14|120|5000
1632294170000|2021-09-22 07:02:50|120.16|120.08|120.26|120.16|120.32|120.2|120.1|120.04|58316
1632294180000|2021-09-22 07:03:00|120.24|120.06|120.24|120.14|120.24|120.16|120.22|120.02|15519
1632294190000|2021-09-22 07:03:10|120.22|120.04|120.18|120|120.22|120.14|120|119.98|37216
1632294200000|2021-09-22 07:03:20||119.9||120.04||120.06||119.9|3966
1632294210000|2021-09-22 07:03:30|120.16|119.96|120.16|120.02|120.16|120.02|120.16|119.92|29283
1632294220000|2021-09-22 07:03:40||120.04||120.04||120.04||119.94|0
1632294230000|2021-09-22 07:03:50|120.18|120.06|120.24|120.04|120.26|120.14|120.18|120.04|8252
1632294240000|2021-09-22 07:04:00|120.18|119.96|120.14|119.96|120.18|120.04|120|119.84|17809
1632294250000|2021-09-22 07:04:10|120.18|119.98|120.12|120|120.18|120.08|120.1|119.92|3881
1632294260000|2021-09-22 07:04:20|120.1|119.98|120.42|120.26|120.44|120.28|120.08|119.92|21976
1632294270000|2021-09-22 07:04:30|120.4|120.28|120.38|120.26|120.4|120.3|120.38|120.22|2654
1632294280000|2021-09-22 07:04:40|120.36|120.22|120.36|120.16|120.36|120.24|120.36|120.1|4880
1632294290000|2021-09-22 07:04:50|120.32|120.18|120.3|120.12|120.32|120.2|120.3|120.12|5000
1632294300000|2021-09-22 07:05:00|120.26|120.16|120.18|120.02|120.4|120.18|120.18|120|33667
1632294310000|2021-09-22 07:05:10|120.16|120|120.14|119.98|120.16|120|120.14|119.92|3394
1632294320000|2021-09-22 07:05:20|120.12|119.9|119.88|119.76|120.12|119.9|119.88|119.7|10880
1632294330000|2021-09-22 07:05:30|119.86|119.78|119.82|119.72|119.86|119.78|119.82|119.62|12778
1632294340000|2021-09-22 07:05:40|119.86|119.74|120.16|120.02|120.18|120.02|119.86|119.74|12894
1632294350000|2021-09-22 07:05:50|120.2|120.04|120.16|120.04|120.2|120.06|120.16|119.98|41812
1632294360000|2021-09-22 07:06:00|120.2|120.1|120.4|120.28|120.4|120.28|120.16|120.1|15445
1632294370000|2021-09-22 07:06:10|120.38|120.24|120.26|120.18|120.38|120.24|120.26|120.18|3013
1632294380000|2021-09-22 07:06:20|120.24|120.14|120.12|119.98|120.24|120.14|120.12|119.94|1485
1632294390000|2021-09-22 07:06:30|120.1|119.94|120.02|119.9|120.12|119.96|120.02|119.86|16857
1632294400000|2021-09-22 07:06:40|120|119.82|119.94|119.82|120|119.84|119.94|119.8|1989
1632294410000|2021-09-22 07:06:50|120.02|119.84|120.04|119.94|120.12|119.96|120.02|119.84|18215
1632294420000|2021-09-22 07:07:00|120.12|119.96|120.08|119.94|120.12|120.02|120.08|119.88|12459
1632294430000|2021-09-22 07:07:10|120.12|119.96|120.04|119.92|120.12|120|120.04|119.84|94
1632294440000|2021-09-22 07:07:20|120.02|119.84|119.98|119.86|120.02|119.88|119.96|119.84|0
1632294450000|2021-09-22 07:07:30|120|119.94|120.02|119.88|120.14|120.06|120|119.86|19680
1632294460000|2021-09-22 07:07:40|120|119.92|119.86|119.74|120|119.92|119.86|119.74|7872
1632294470000|2021-09-22 07:07:50|119.84|119.68|119.78|119.68|119.84|119.7|119.78|119.6|344
1632294480000|2021-09-22 07:08:00|119.82|119.7|119.76|119.64|119.94|119.78|119.76|119.6|8341
1632294490000|2021-09-22 07:08:10|119.74|119.6|119.72|119.62|119.74|119.62|119.72|119.6|481
1632294500000|2021-09-22 07:08:20|119.7|119.6|119.76|119.64|119.78|119.68|119.62|119.5|64564
1632294510000|2021-09-22 07:08:30|||||||||7983
1632294520000|2021-09-22 07:08:40|119.82|119.68|120|119.84|120.02|119.84|119.82|119.68|20305
1632294530000|2021-09-22 07:08:50|119.98|119.8|119.96|119.82|119.98|119.84|119.96|119.8|10082
1632294540000|2021-09-22 07:09:00|119.94|119.8|119.94|119.82|119.96|119.82|119.88|119.68|4766
1632294550000|2021-09-22 07:09:10|119.92|119.76|119.9|119.76|119.92|119.8|119.88|119.74|3161
1632294560000|2021-09-22 07:09:20|119.76|119.74|119.84|119.74|119.9|119.78|119.76|119.74|3598
1632294570000|2021-09-22 07:09:30|119.82|119.72|119.94|119.8|119.96|119.84|119.8|119.72|33083
1632294580000|2021-09-22 07:09:40|119.96|119.82|119.96|119.84|119.96|119.84|119.94|119.78|3550
1632294590000|2021-09-22 07:09:50|119.94|119.8|119.92|119.8|119.94|119.82|119.92|119.78|9218
1632294600000|2021-09-22 07:10:00|119.9|119.82|119.9|119.8|119.92|119.84|119.9|119.78|4226
1632294610000|2021-09-22 07:10:10|119.96|119.82|119.94|119.78|119.96|119.86|119.94|119.72|11653
1632294620000|2021-09-22 07:10:20|119.92|119.8|119.9|119.7|119.92|119.8|119.9|119.7|7514
1632294630000|2021-09-22 07:10:30||119.72||119.7||119.72||119.68|34188
1632294640000|2021-09-22 07:10:40||119.72||119.72||119.72||119.72|54
1632294650000|2021-09-22 07:10:50||119.74||119.74||119.74||119.74|7000
1632294670000|2021-09-22 07:11:10|||||||||1650
1632294680000|2021-09-22 07:11:20|119.88|119.68|119.72|119.6|119.88|119.7|119.64|119.5|9212
1632294690000|2021-09-22 07:11:30|119.66|119.56|119.68|119.52|119.72|119.56|119.62|119.5|3139
1632294700000|2021-09-22 07:11:40|119.66|119.5|119.64|119.52|119.66|119.52|119.64|119.5|31
1632294710000|2021-09-22 07:11:50|119.62|119.5|119.52|119.38|119.64|119.52|119.52|119.36|12612
1632294720000|2021-09-22 07:12:00|119.56|119.5|119.6|119.5|119.6|119.54|119.54|119.5|5567
1632294740000|2021-09-22 07:12:20|119.58|119.52|119.58|119.48|119.58|119.52|119.58|119.4|7354
1632294750000|2021-09-22 07:12:30|119.56|119.42|119.46|119.32|119.56|119.42|119.46|119.3|1120
1632294760000|2021-09-22 07:12:40|119.44|119.34|119.44|119.34|119.44|119.36|119.44|119.3|59295
1632294770000|2021-09-22 07:12:50|119.48|119.36|119.46|119.34|119.48|119.4|119.34|119.32|38459
1632294780000|2021-09-22 07:13:00|119.48|119.36|119.58|119.44|119.6|119.46|119.36|119.32|44943
1632294790000|2021-09-22 07:13:10|119.54|119.42|119.54|119.44|119.64|119.48|119.54|119.42|1344
1632294800000|2021-09-22 07:13:20|119.52|119.42|119.5|119.42|119.52|119.42|119.5|119.42|687
1632294810000|2021-09-22 07:13:30||119.4||119.4||119.42||119.4|33208
1632294820000|2021-09-22 07:13:40|119.54|119.42|119.6|119.5|119.6|119.52|119.54|119.42|18827
1632294830000|2021-09-22 07:13:50|119.64|119.52|119.68|119.6|119.68|119.6|119.64|119.52|13787
1632294840000|2021-09-22 07:14:00|119.72|119.62|119.84|119.74|119.86|119.78|119.72|119.62|28390
1632294850000|2021-09-22 07:14:10|119.82|119.7|119.8|119.72|119.84|119.74|119.74|119.64|31692
1632294860000|2021-09-22 07:14:20|119.78|119.68|119.76|119.68|119.78|119.68|119.76|119.68|4726
1632294870000|2021-09-22 07:14:30|119.74|119.64|119.72|119.66|119.76|119.74|119.66|119.64|35093
1632294880000|2021-09-22 07:14:40|119.66|119.64|119.74|119.66|119.76|119.68|119.66|119.64|38499
1632294890000|2021-09-22 07:14:50|119.68|119.64|119.6|119.48|119.68|119.64|119.58|119.48|34642
1632294900000|2021-09-22 07:15:00|119.58|119.5|119.56|119.46|119.62|119.52|119.5|119.46|13161
1632294910000|2021-09-22 07:15:10|119.6|119.48|119.74|119.62|119.76|119.62|119.6|119.48|3888
1632294920000|2021-09-22 07:15:20|119.72|119.6|119.72|119.62|119.74|119.62|119.72|119.6|3000
1632294930000|2021-09-22 07:15:30|119.74|119.58|119.72|119.62|119.74|119.64|119.72|119.58|0
1632294940000|2021-09-22 07:15:40|119.74|119.58|119.76|119.7|119.8|119.72|119.74|119.58|8650
1632294950000|2021-09-22 07:15:50|119.74||119.78||119.78||119.74||300
1632294960000|2021-09-22 07:16:00|119.76|119.68|119.76|119.68|119.76|119.7|119.74|119.66|2433
1632294970000|2021-09-22 07:16:10|119.78|119.7|119.94|119.86|119.94|119.86|119.78|119.68|33269
1632294980000|2021-09-22 07:16:20|119.98|119.88|119.92|119.84|119.98|119.88|119.92|119.82|0
1632294990000|2021-09-22 07:16:30|119.9|119.8|119.78|119.7|119.9|119.8|119.78|119.66|17102
1632295000000|2021-09-22 07:16:40|119.76|119.66|119.74|119.64|119.76|119.66|119.74|119.64|1322
1632295010000|2021-09-22 07:16:50||119.66||119.68||119.68||119.64|1256
1632295020000|2021-09-22 07:17:00|119.72|119.64|119.8|119.68|119.82|119.7|119.64|119.58|18292
1632295030000|2021-09-22 07:17:10|119.84|119.7|119.86|119.74|119.88|119.76|119.84|119.7|9
1632295040000|2021-09-22 07:17:20|119.88|119.76|119.88|119.78|119.88|119.78|119.88|119.76|0
1632295060000|2021-09-22 07:17:40|119.86|119.74|119.88|119.74|119.88|119.78|119.86|119.74|2596
1632295070000|2021-09-22 07:17:50|||||||||834
1632295080000|2021-09-22 07:18:00||119.76||119.78||119.8||119.76|17162
1632295090000|2021-09-22 07:18:10|119.86|119.76|119.8|119.68|119.86|119.78|119.8|119.68|9575
1632295100000|2021-09-22 07:18:20|119.78|119.64|119.78|119.66|119.8|119.66|119.78|119.64|5001
1632295110000|2021-09-22 07:18:30|119.76|119.64|119.72|119.58|119.76|119.64|119.7|119.58|3447
1632295120000|2021-09-22 07:18:40|119.7|119.56|119.66|119.56|119.7|119.58|119.66|119.56|9558
1632295130000|2021-09-22 07:18:50|119.68|119.58|119.72|119.62|119.72|119.62|119.68|119.58|2100
1632295140000|2021-09-22 07:19:00|119.7|119.6|119.72|119.62|119.72|119.64|119.7|119.56|19681
1632295150000|2021-09-22 07:19:10||119.6||119.62||119.62||119.6|0
1632295160000|2021-09-22 07:19:20|119.7|119.6|119.84|119.74|119.84|119.74|119.7|119.6|20260
1632295170000|2021-09-22 07:19:30|119.86||119.86||119.86||119.86||0
1632295180000|2021-09-22 07:19:40|119.9|119.76|119.94|119.78|119.96|119.8|119.88|119.76|219
1632295190000|2021-09-22 07:19:50||119.8||119.82||119.82||119.8|12055
1632295200000|2021-09-22 07:20:00|119.96|119.84|119.94|119.84|119.96|119.86|119.9|119.82|228863
1632295210000|2021-09-22 07:20:10|119.92|119.86|119.92|119.86|119.92|119.86|119.92|119.86|409
1632295220000|2021-09-22 07:20:20|119.94|119.84|119.86|119.8|119.94|119.84|119.78|119.76|252477
1632295230000|2021-09-22 07:20:30|119.88|119.82|119.98|119.9|120|119.9|119.88|119.8|49895
1632295240000|2021-09-22 07:20:40|120|119.92|119.98|119.9|120|119.92|119.98|119.86|15892
1632295260000|2021-09-22 07:21:00|||||||||3063
1632295270000|2021-09-22 07:21:10|120|119.92|120.24|120.16|120.3|120.22|120|119.92|166748
1632295280000|2021-09-22 07:21:20|120.26|120.18|120.28|120.2|120.36|120.26|120.26|120.18|20332
1632295290000|2021-09-22 07:21:30|120.26|120.18|120.36|120.28|120.36|120.28|120.26|120.18|21621
1632295300000|2021-09-22 07:21:40|||||||||27213
1632295310000|2021-09-22 07:21:50||120.24||120.24||120.28||120.22|2230
1632295320000|2021-09-22 07:22:00|120.34|120.22|120.32|120.2|120.34|120.26|120.3|120.14|9271
1632295330000|2021-09-22 07:22:10|120.2|120.18|120.26|120.2|120.32|120.2|120.2|120.16|18658
1632295340000|2021-09-22 07:22:20|120.24|120.18|120.26|120.14|120.3|120.18|120.24|120.12|0
1632295350000|2021-09-22 07:22:30|120.28|120.16|120.28|120.2|120.32|120.22|120.28|120.16|13964
1632295360000|2021-09-22 07:22:40||120.22||120.22||120.22||120.22|8109
1632295370000|2021-09-22 07:22:50|120.26|120.2|120.26|120.16|120.26|120.2|120.26|120.16|6380
1632295380000|2021-09-22 07:23:00||120.18||120.2||120.2||120.18|7000
1632295390000|2021-09-22 07:23:10|120.24|120.18|120.24|120.18|120.24|120.18|120.24|120.18|15240
1632295400000|2021-09-22 07:23:20||120.2||120.18||120.2||120.18|7000
1632295410000|2021-09-22 07:23:30||120.2||120.18||120.2||120.18|0
1632295420000|2021-09-22 07:23:40|120.26|120.2|120.38|120.28|120.4|120.28|120.26|120.2|11562
1632295430000|2021-09-22 07:23:50|120.4||120.4||120.4||120.4||3
1632295440000|2021-09-22 07:24:00|120.38|120.3|120.3|120.18|120.38|120.3|120.3|120.18|20172
1632295450000|2021-09-22 07:24:10|120.28|120.16|120.18|120.02|120.28|120.16|120.18|120.02|29618
1632295460000|2021-09-22 07:24:20|120|120|120.12|120.02|120.18|120.04|120|119.96|23502
1632295470000|2021-09-22 07:24:30||120.04||120.04||120.04||120.02|470
1632295480000|2021-09-22 07:24:40|120.1|120.02|120.04|119.94|120.1|120.02|120.04|119.9|7118
1632295490000|2021-09-22 07:24:50|120.02||120.02||120.02||120.02||27203
1632295500000|2021-09-22 07:25:00|120.08||120.06||120.08||120.06||7612
1632295510000|2021-09-22 07:25:10|120.08|119.96|120.02|119.94|120.08|120.02|120|119.94|12751
1632295520000|2021-09-22 07:25:20|120.06|119.96|120.24|120.14|120.24|120.14|120.04|119.94|32725
1632295530000|2021-09-22 07:25:30|120.22|120.12|119.92|119.78|120.24|120.14|119.92|119.78|20027
1632295540000|2021-09-22 07:25:40|119.76|119.8|119.88|119.7|119.92|119.8|119.74|119.66|54353
1632295550000|2021-09-22 07:25:50|119.86|119.72|119.86|119.7|119.88|119.76|119.82|119.7|5226
1632295560000|2021-09-22 07:26:00|119.84||119.8||119.84||119.8||16713
1632295570000|2021-09-22 07:26:10|119.82|119.8|119.8|119.68|119.84|119.8|119.7|119.66|12553
1632295580000|2021-09-22 07:26:20||119.7||119.72||119.74||119.7|0
1632295590000|2021-09-22 07:26:30|119.82|119.74|119.82|119.74|119.82|119.74|119.82|119.74|600
1632295600000|2021-09-22 07:26:40|||||||||9250
1632295610000|2021-09-22 07:26:50|119.74|119.76|119.82|119.76|119.82|119.78|119.74|119.72|26000
1632295620000|2021-09-22 07:27:00|119.84|119.78|119.88|119.8|119.88|119.8|119.84|119.78|14318
1632295630000|2021-09-22 07:27:10|119.86||119.92||119.92||119.86||15000
1632295640000|2021-09-22 07:27:20|119.84|119.82|119.82|119.74|119.84|119.82|119.82|119.7|8399
1632295650000|2021-09-22 07:27:30|119.84|119.76|119.9|119.8|119.9|119.8|119.84|119.76|3180
1632295660000|2021-09-22 07:27:40|119.88|119.78|119.88|119.76|119.88|119.78|119.88|119.72|7801
1632295670000|2021-09-22 07:27:50||119.78||119.8||119.8||119.78|1478
1632295680000|2021-09-22 07:28:00|119.9|119.82|119.96|119.86|119.96|119.88|119.9|119.82|12983
1632295700000|2021-09-22 07:28:20|||||||||125
1632295710000|2021-09-22 07:28:30|||||||||16465
1632295730000|2021-09-22 07:28:50|119.98|119.88|120.06|119.94|120.08|119.94|119.98|119.88|18687
1632295740000|2021-09-22 07:29:00||119.96||119.98||119.98||119.96|11904
1632295750000|2021-09-22 07:29:10|||||||||12498
1632295760000|2021-09-22 07:29:20||120||120||120||119.98|10138
1632295770000|2021-09-22 07:29:30||119.98||119.98||119.98||119.98|0
1632295780000|2021-09-22 07:29:40|120.04|119.96|120.02|119.92|120.04|119.98|119.96|119.92|45428
1632295790000|2021-09-22 07:29:50|||||||||26953
1632295800000|2021-09-22 07:30:00|120|119.88|119.94|119.86|120|119.9|119.92|119.86|14284
1632295810000|2021-09-22 07:30:10|119.92|119.84|119.88|119.78|119.92|119.84|119.88|119.78|5667
1632295820000|2021-09-22 07:30:20|119.86|119.74|119.94|119.82|119.94|119.82|119.8|119.68|12172
1632295830000|2021-09-22 07:30:30||119.84||119.86||119.86||119.84|300
1632295840000|2021-09-22 07:30:40|||||||||8740
1632295880000|2021-09-22 07:31:20|120|119.88|120.08|119.98|120.12|120.02|120|119.88|13108
1632295890000|2021-09-22 07:31:30|120.1|120|120.12|120.02|120.14|120.02|120.1|120|0
1632295900000|2021-09-22 07:31:40|||||||||5369
1632295920000|2021-09-22 07:32:00|120.14|120.04|120.1|120.02|120.14|120.06|120.1|120.02|2625
1632295930000|2021-09-22 07:32:10||120.04||120.04||120.04||120.04|3
1632295940000|2021-09-22 07:32:20|120.06|120.02|120.12|120.02|120.12|120.02|120.02|119.94|5185
1632295950000|2021-09-22 07:32:30|120.1|119.98|120.06|119.94|120.1|119.98|120.06|119.94|731
1632295960000|2021-09-22 07:32:40|120.08|120|120.06|119.94|120.08|120|120.06|119.94|1157
1632295970000|2021-09-22 07:32:50|120.08|119.96|120.08|119.96|120.08|119.96|120.08|119.96|1586
1632295980000|2021-09-22 07:33:00||120||120||120||120|160
1632295990000|2021-09-22 07:33:10|120.1|120.02|120.14|120.08|120.16|120.08|120.1|120.02|54428
1632296000000|2021-09-22 07:33:20|120.12|120.04|120.14|120.02|120.14|120.04|120.12|120.02|1648
1632296010000|2021-09-22 07:33:30|||||||||87935
1632296020000|2021-09-22 07:33:40|120.12||120.12||120.12||120.12||0
1632296030000|2021-09-22 07:33:50|120.14|120.04|120.16|120.02|120.26|120.12|120.14|120.02|7161
1632296040000|2021-09-22 07:34:00|120.14|119.98|120.16|120.02|120.16|120.06|120.08|119.96|11796
1632296050000|2021-09-22 07:34:10||120.06||120.08||120.08||120.06|1100
1632296060000|2021-09-22 07:34:20|||||||||3291
1632296070000|2021-09-22 07:34:30|||||||||4070
1632296080000|2021-09-22 07:34:40|120.18|120.1|120.26|120.14|120.26|120.14|120.18|120.08|151
1632296090000|2021-09-22 07:34:50|120.28||120.28||120.28||120.28||225
1632296100000|2021-09-22 07:35:00|120.26|120.12|120.2|120.08|120.26|120.12|120.18|120.04|18114
1632296110000|2021-09-22 07:35:10|120.22|120.12|120.28|120.14|120.3|120.16|120.22|120.12|291
1632296120000|2021-09-22 07:35:20|120.3|120.16|120.34|120.26|120.34|120.26|120.3|120.16|15041
1632296130000|2021-09-22 07:35:30|120.38|120.28|120.36|120.28|120.38|120.28|120.36|120.28|1090
1632296140000|2021-09-22 07:35:40|120.34|120.26|120.32|120.2|120.34|120.26|120.32|120.2|4524
1632296150000|2021-09-22 07:35:50|120.3|120.16|120.26|120.14|120.3|120.16|120.26|120.14|19433
1632296160000|2021-09-22 07:36:00|||||||||10000
1632296170000|2021-09-22 07:36:10|120.28|120.16|120.3|120.22|120.3|120.26|120.26|120.16|21056
1632296180000|2021-09-22 07:36:20|120.28|120.18|120.26|120.18|120.28|120.18|120.26|120.18|5854
1632296190000|2021-09-22 07:36:30|120.24||120.22||120.24||120.22||6028
1632296200000|2021-09-22 07:36:40|120.24|120.14|120.24|120.14|120.24|120.14|120.2|120.14|7234
1632296210000|2021-09-22 07:36:50|120.22|120.12|120.04|119.94|120.22|120.12|120.02|119.9|102533
1632296220000|2021-09-22 07:37:00|120.06|119.96|120.44|120.34|120.72|120.38|120.06|119.96|414119
1632296230000|2021-09-22 07:37:10|120.46|120.36|120.5|120.42|120.52|120.46|120.46|120.36|16365
1632296240000|2021-09-22 07:37:20|120.48|120.44|120.56|120.44|120.56|120.44|120.48|120.42|21840
1632296250000|2021-09-22 07:37:30|120.54|120.42|120.56|120.46|120.56|120.48|120.5|120.42|25208
1632296260000|2021-09-22 07:37:40|||||||||8219
1632296280000|2021-09-22 07:38:00|120.62|120.48|120.66|120.56|120.66|120.56|120.62|120.48|12784
1632296290000|2021-09-22 07:38:10|120.64|120.54|120.58|120.52|120.64|120.54|120.58|120.52|10425
1632296300000|2021-09-22 07:38:20|120.56|120.5|120.52|120.42|120.56|120.5|120.52|120.42|24800
1632296310000|2021-09-22 07:38:30|120.5||120.5||120.5||120.5||7500
1632296320000|2021-09-22 07:38:40||120.44||120.44||120.44||120.44|3012
1632296330000|2021-09-22 07:38:50|||||||||38683
1632296340000|2021-09-22 07:39:00|120.48|120.42|120.42|120.34|120.5|120.44|120.38|120.3|5441
1632296350000|2021-09-22 07:39:10|||||||||45
1632296360000|2021-09-22 07:39:20|120.4|120.32|120.38|120.32|120.4|120.32|120.38|120.28|57022
1632296370000|2021-09-22 07:39:30|120.4|120.34|120.48|120.38|120.52|120.42|120.4|120.34|40176
1632296380000|2021-09-22 07:39:40||120.42||120.42||120.42||120.42|1734
1632296390000|2021-09-22 07:39:50|120.46|120.4|120.44|120.38|120.46|120.4|120.44|120.34|1935
1632296400000|2021-09-22 07:40:00|120.46|120.4|120.48|120.4|120.48|120.4|120.42|120.38|1516
1632296410000|2021-09-22 07:40:10|||||||||30150
1632296420000|2021-09-22 07:40:20|||||||||998
1632296440000|2021-09-22 07:40:40|120.46|120.42|120.52|120.42|120.52|120.42|120.44|120.42|5700
1632296460000|2021-09-22 07:41:00|120.5|120.4|120.48|120.38|120.5|120.42|120.42|120.34|13889
1632296470000|2021-09-22 07:41:10||120.36||120.36||120.36||120.36|0
1632296480000|2021-09-22 07:41:20|120.34|120.34|120.4|120.34|120.48|120.38|120.34|120.32|27547
1632296490000|2021-09-22 07:41:30|120.42|120.36|120.52|120.44|120.52|120.44|120.42|120.36|53182
1632296500000|2021-09-22 07:41:40|120.54|120.46|120.7|120.62|120.7|120.62|120.54|120.46|20570
1632296520000|2021-09-22 07:42:00|120.68|120.6|120.64|120.58|120.68|120.62|120.62|120.58|25757
1632296540000|2021-09-22 07:42:20|120.68|120.6|120.7|120.6|120.7|120.64|120.68|120.6|58740
1632296550000|2021-09-22 07:42:30|120.68||120.68||120.68||120.68||66
1632296560000|2021-09-22 07:42:40|||||||||708
1632296570000|2021-09-22 07:42:50|120.66|120.58|120.64|120.58|120.66|120.58|120.64|120.58|1167
1632296580000|2021-09-22 07:43:00|120.62|120.56|120.56|120.48|120.62|120.56|120.56|120.48|4378
1632296590000|2021-09-22 07:43:10|120.58|120.5|120.68|120.56|120.68|120.6|120.58|120.5|26863
1632296600000|2021-09-22 07:43:20|||||||||1604
1632296610000|2021-09-22 07:43:30|120.66|120.54|120.6|120.52|120.66|120.56|120.56|120.5|7914
1632296620000|2021-09-22 07:43:40|||||||||8505
1632296650000|2021-09-22 07:44:10|||||||||16620
1632296660000|2021-09-22 07:44:20|||||||||4466
1632296670000|2021-09-22 07:44:30|120.62|120.54|120.68|120.58|120.68|120.6|120.6|120.54|10236
1632296680000|2021-09-22 07:44:40|120.66|120.56|120.6|120.54|120.66|120.56|120.6|120.54|2661
1632296690000|2021-09-22 07:44:50|120.64|120.56|120.64|120.56|120.68|120.6|120.6|120.56|13410
1632296700000|2021-09-22 07:45:00|||||||||4115
1632296710000|2021-09-22 07:45:10|120.62|120.54|120.46|120.36|120.62|120.54|120.46|120.36|22168
1632296720000|2021-09-22 07:45:20|120.48|120.38|120.48|120.4|120.52|120.46|120.48|120.38|13288
1632296730000|2021-09-22 07:45:30|120.46|120.42|120.48|120.38|120.48|120.42|120.38|120.32|15213
1632296740000|2021-09-22 07:45:40|120.52|120.4|120.56|120.46|120.56|120.46|120.48|120.4|5774
1632296750000|2021-09-22 07:45:50|120.54|120.44|120.48|120.4|120.54|120.44|120.46|120.4|920
1632296760000|2021-09-22 07:46:00|120.46|120.38|120.46|120.38|120.46|120.4|120.44|120.38|0
1632296770000|2021-09-22 07:46:10|120.48|120.4|120.48|120.4|120.48|120.4|120.46|120.4|3988
1632296780000|2021-09-22 07:46:20|120.46|120.38|120.38|120.3|120.46|120.38|120.38|120.28|4906
1632296790000|2021-09-22 07:46:30|120.36|120.28|120.36|120.28|120.38|120.28|120.36|120.26|18966
1632296800000|2021-09-22 07:46:40|120.34|120.24|120.34|120.3|120.34|120.3|120.34|120.24|0
1632296810000|2021-09-22 07:46:50|120.32|120.26|120.32|120.26|120.32|120.26|120.32|120.26|2826
1632296820000|2021-09-22 07:47:00|120.36|120.3|120.44|120.34|120.44|120.38|120.36|120.3|7283
1632296830000|2021-09-22 07:47:10|120.46|120.36|120.48|120.4|120.48|120.4|120.46|120.34|2042
1632296840000|2021-09-22 07:47:20|120.46|120.38|120.46|120.36|120.46|120.38|120.46|120.36|4442
1632296850000|2021-09-22 07:47:30|120.44|120.34|120.48|120.4|120.5|120.4|120.42|120.32|2903
1632296860000|2021-09-22 07:47:40|120.5||120.52||120.52||120.5||1000
1632296870000|2021-09-22 07:47:50|120.56|120.42|120.64|120.56|120.64|120.56|120.56|120.42|1810
1632296880000|2021-09-22 07:48:00|120.62|120.54|120.7|120.58|120.7|120.58|120.62|120.54|0
1632296890000|2021-09-22 07:48:10|120.68|120.6|120.7|120.62|120.7|120.62|120.66|120.6|25112
1632296900000|2021-09-22 07:48:20|120.68|120.64|120.68|120.62|120.7|120.64|120.68|120.6|300
1632296910000|2021-09-22 07:48:30|120.66|120.64|120.74|120.68|120.78|120.74|120.66|120.64|13191
1632296920000|2021-09-22 07:48:40|120.78|120.7|120.78|120.68|120.8|120.72|120.78|120.68|1588
1632296930000|2021-09-22 07:48:50|120.76|120.7|120.78|120.68|120.78|120.7|120.74|120.68|6402
1632296940000|2021-09-22 07:49:00|120.76|120.66|120.6|120.52|120.76|120.7|120.6|120.52|27462
1632296950000|2021-09-22 07:49:10|120.62|120.54|120.66|120.6|120.66|120.6|120.62|120.54|6393
1632296960000|2021-09-22 07:49:20|120.68|120.62|120.78|120.66|120.78|120.66|120.66|120.62|9133
1632296970000|2021-09-22 07:49:30||120.68||120.68||120.68||120.68|2941
1632296980000|2021-09-22 07:49:40|120.84|120.7|120.82|120.74|120.84|120.74|120.78|120.7|18245
1632296990000|2021-09-22 07:49:50|120.8|120.72|120.82|120.72|120.82|120.72|120.78|120.7|86
1632297000000|2021-09-22 07:50:00|120.8|120.74|120.78|120.68|120.8|120.76|120.74|120.66|332
1632297010000|2021-09-22 07:50:10|120.8|120.7|120.82|120.72|120.82|120.72|120.78|120.7|5213
1632297020000|2021-09-22 07:50:20|||||||||48
1632297030000|2021-09-22 07:50:30|120.8|120.7|120.78|120.68|120.8|120.7|120.78|120.68|1823
1632297040000|2021-09-22 07:50:40|120.76|120.7|120.62|120.52|120.76|120.7|120.62|120.52|22260
1632297050000|2021-09-22 07:50:50||120.54||120.52||120.54||120.52|503
1632297060000|2021-09-22 07:51:00|120.6|120.48|120.54|120.46|120.6|120.48|120.54|120.44|3200
1632297070000|2021-09-22 07:51:10|120.52|120.48|120.52|120.46|120.52|120.48|120.48|120.4|3500
1632297080000|2021-09-22 07:51:20||120.44||120.44||120.44||120.44|0
1632297090000|2021-09-22 07:51:30|||||||||1065
1632297100000|2021-09-22 07:51:40|120.5||120.5||120.5||120.5||14419
1632297110000|2021-09-22 07:51:50|120.48|120.42|120.48|120.44|120.48|120.44|120.46|120.4|753
1632297120000|2021-09-22 07:52:00|120.46|120.4|120.36|120.3|120.48|120.4|120.36|120.3|7735
1632297130000|2021-09-22 07:52:10|120.4|120.32|120.44|120.38|120.44|120.38|120.4|120.32|13453
1632297140000|2021-09-22 07:52:20|120.42|120.36|120.42|120.36|120.42|120.36|120.42|120.36|4121
1632297150000|2021-09-22 07:52:30|120.4|120.32|120.32|120.26|120.4|120.32|120.32|120.26|65465
1632297160000|2021-09-22 07:52:40|120.34|120.28|120.4|120.3|120.4|120.32|120.34|120.28|3194
1632297170000|2021-09-22 07:52:50|120.38|120.28|120.36|120.26|120.38|120.28|120.36|120.24|50
1632297180000|2021-09-22 07:53:00|120.34|120.22|120.32|120.24|120.34|120.24|120.28|120.2|1490
1632297190000|2021-09-22 07:53:10|120.36|120.26|120.4|120.3|120.4|120.32|120.36|120.26|20964
1632297200000|2021-09-22 07:53:20|120.38|120.28|120.3|120.22|120.38|120.28|120.3|120.2|50
1632297210000|2021-09-22 07:53:30|120.28|120.24|120.26|120.18|120.28|120.24|120.24|120.16|3938
1632297220000|2021-09-22 07:53:40||120.2||120.2||120.2||120.2|245510
1632297230000|2021-09-22 07:53:50|120.24||120.24||120.24||120.24||803
1632297240000|2021-09-22 07:54:00|||||||||3000
1632297250000|2021-09-22 07:54:10|120.22|120.16|120.36|120.3|120.36|120.3|120.16|120.1|13249
1632297260000|2021-09-22 07:54:20|120.4|120.32|120.36|120.3|120.4|120.32|120.36|120.3|1000
1632297270000|2021-09-22 07:54:30|120.4|120.32|120.4|120.32|120.44|120.34|120.4|120.3|1940
1632297280000|2021-09-22 07:54:40|120.38|120.3|120.34|120.3|120.38|120.32|120.34|120.3|0
1632297290000|2021-09-22 07:54:50|120.32|120.24|120.34|120.26|120.34|120.26|120.32|120.24|10003
1632297300000|2021-09-22 07:55:00|120.38|120.28|120.44|120.36|120.46|120.36|120.38|120.26|2000
1632297310000|2021-09-22 07:55:10|120.42|120.34|120.44|120.36|120.44|120.36|120.4|120.32|885
1632297320000|2021-09-22 07:55:20|120.46|120.38|120.48|120.36|120.48|120.38|120.44|120.36|1679
1632297330000|2021-09-22 07:55:30||120.38||120.4||120.4||120.38|43318
1632297340000|2021-09-22 07:55:40|120.52|120.42|120.52|120.44|120.54|120.44|120.5|120.42|700
1632297350000|2021-09-22 07:55:50|120.56|120.46|120.46|120.38|120.58|120.48|120.44|120.36|3614
1632297360000|2021-09-22 07:56:00|120.44|120.36|120.42|120.34|120.44|120.4|120.38|120.28|14245
1632297370000|2021-09-22 07:56:10|120.44|120.32|120.42|120.34|120.44|120.34|120.38|120.32|2083
1632297380000|2021-09-22 07:56:20|120.46|120.36|120.5|120.4|120.5|120.42|120.42|120.36|3954
1632297390000|2021-09-22 07:56:30|120.48|120.38|120.42|120.34|120.48|120.42|120.42|120.34|0
1632297400000|2021-09-22 07:56:40|120.4|120.32|120.42|120.34|120.42|120.34|120.38|120.3|70
1632297410000|2021-09-22 07:56:50|||||||||37893
1632297420000|2021-09-22 07:57:00|120.4|120.36|120.46|120.42|120.5|120.42|120.38|120.34|7883
1632297430000|2021-09-22 07:57:10|120.44|120.38|120.46|120.38|120.46|120.38|120.44|120.38|312
1632297440000|2021-09-22 07:57:20|120.44|120.36|120.4|120.32|120.44|120.36|120.36|120.28|4450
1632297450000|2021-09-22 07:57:30||120.3||120.3||120.32||120.3|1
1632297460000|2021-09-22 07:57:40|120.38|120.32|120.46|120.36|120.48|120.38|120.36|120.32|821
1632297470000|2021-09-22 07:57:50|||||||||2000
1632297490000|2021-09-22 07:58:10|120.5|120.4|120.5|120.42|120.5|120.42|120.5|120.4|5158
1632297500000|2021-09-22 07:58:20|||||||||819
1632297510000|2021-09-22 07:58:30|120.48|120.4|120.46|120.38|120.58|120.5|120.44|120.36|11982
1632297520000|2021-09-22 07:58:40|120.48|120.36|120.46|120.38|120.48|120.42|120.42|120.36|441
1632297540000|2021-09-22 07:59:00|120.44|120.4|120.48|120.4|120.5|120.44|120.44|120.4|3733
1632297550000|2021-09-22 07:59:10|120.46|120.38|120.42|120.36|120.48|120.4|120.4|120.34|15093
1632297560000|2021-09-22 07:59:20|120.4|120.34|120.34|120.24|120.4|120.34|120.3|120.24|42112
1632297570000|2021-09-22 07:59:30|120.2|120.22|120.24|120.16|120.34|120.22|120.2|120.14|47000
1632297580000|2021-09-22 07:59:40|120.26|120.2|120.34|120.26|120.34|120.26|120.26|120.2|14190
1632297590000|2021-09-22 07:59:50||120.28||120.24||120.28||120.24|0
1632297600000|2021-09-22 08:00:00|120.32|120.22|120.24|120.2|120.32|120.22|120.22|120.2|7808
1632297610000|2021-09-22 08:00:10||120.16||120.16||120.16||120.14|85
1632297620000|2021-09-22 08:00:20|120.26|120.14|120.38|120.28|120.38|120.28|120.26|120.14|7945
1632297630000|2021-09-22 08:00:30|120.4|120.3|120.42|120.3|120.42|120.32|120.4|120.3|0
1632297640000|2021-09-22 08:00:40|120.4|120.28|120.38|120.3|120.4|120.3|120.34|120.26|0
1632297650000|2021-09-22 08:00:50||120.28||120.3||120.3||120.28|1127
1632297660000|2021-09-22 08:01:00|120.36|120.28|120.38|120.3|120.38|120.32|120.36|120.28|1951
1632297670000|2021-09-22 08:01:10|120.4|120.32|120.48|120.4|120.48|120.4|120.4|120.32|3371
1632297680000|2021-09-22 08:01:20|120.5|120.42|120.5|120.42|120.52|120.46|120.5|120.4|12380
1632297690000|2021-09-22 08:01:30|120.48|120.4|120.5|120.4|120.5|120.42|120.38|120.3|28414
1632297700000|2021-09-22 08:01:40|120.52|120.42|120.56|120.5|120.6|120.52|120.52|120.42|1543
1632297710000|2021-09-22 08:01:50|120.54|120.48|120.54|120.48|120.54|120.5|120.52|120.48|7853
1632297720000|2021-09-22 08:02:00|120.52|120.44|120.58|120.5|120.58|120.5|120.48|120.42|908
1632297730000|2021-09-22 08:02:10|120.6||120.58||120.6||120.58||780
1632297740000|2021-09-22 08:02:20|120.6|120.52|120.58|120.52|120.6|120.52|120.58|120.5|8243
1632297750000|2021-09-22 08:02:30|120.56|120.5|120.54|120.48|120.58|120.5|120.52|120.44|4964
1632297760000|2021-09-22 08:02:40||120.46||120.46||120.46||120.46|0
1632297770000|2021-09-22 08:02:50||120.44||120.44||120.44||120.44|0
1632297780000|2021-09-22 08:03:00|120.52|120.46|120.54|120.46|120.54|120.46|120.52|120.44|13838
1632297790000|2021-09-22 08:03:10|120.52||120.54||120.54||120.5||0
1632297800000|2021-09-22 08:03:20|120.52|120.44|120.62|120.54|120.62|120.54|120.48|120.44|5767
1632297810000|2021-09-22 08:03:30|120.6|120.52|120.56|120.48|120.6|120.52|120.54|120.46|2562
1632297820000|2021-09-22 08:03:40|120.54|120.46|120.52|120.42|120.54|120.46|120.5|120.42|4035
1632297830000|2021-09-22 08:03:50|120.54|120.44|120.54|120.48|120.58|120.52|120.52|120.44|27545
1632297840000|2021-09-22 08:04:00|120.52|120.5|120.58|120.52|120.58|120.52|120.52|120.46|14776
1632297850000|2021-09-22 08:04:10|120.6|120.54|120.6|120.5|120.6|120.54|120.58|120.5|0
1632297860000|2021-09-22 08:04:20|120.58|120.54|120.64|120.6|120.66|120.6|120.58|120.54|15646
1632297870000|2021-09-22 08:04:30|120.66|120.62|120.66|120.6|120.66|120.62|120.66|120.6|17798
1632297880000|2021-09-22 08:04:40|120.64|120.62|120.64|120.6|120.64|120.62|120.64|120.6|4999
1632297890000|2021-09-22 08:04:50|120.66|120.62|120.74|120.68|120.74|120.68|120.66|120.62|26106
1632297900000|2021-09-22 08:05:00||120.66||120.66||120.66||120.64|3
1632297910000|2021-09-22 08:05:10|120.76|120.68|120.8|120.72|120.82|120.74|120.76|120.68|78885
1632297920000|2021-09-22 08:05:20|120.78|120.7|120.84|120.78|120.86|120.78|120.76|120.7|11224
1632297930000|2021-09-22 08:05:30|120.86|120.8|120.84|120.76|120.86|120.8|120.8|120.76|11801
1632297940000|2021-09-22 08:05:40|120.82|120.74|120.76|120.68|120.82|120.74|120.76|120.68|4015
1632297950000|2021-09-22 08:05:50|120.74|120.7|120.74|120.66|120.74|120.7|120.72|120.66|5939
1632297960000|2021-09-22 08:06:00||120.64||120.66||120.66||120.64|800
1632297970000|2021-09-22 08:06:10|120.72|120.64|120.66|120.6|120.72|120.64|120.66|120.58|6513
1632297980000|2021-09-22 08:06:20|120.64||120.64||120.64||120.64||2200
1632297990000|2021-09-22 08:06:30|120.66|120.62|120.68|120.62|120.68|120.62|120.64|120.6|5198
1632298000000|2021-09-22 08:06:40|120.66|120.64|120.68|120.64|120.68|120.64|120.66|120.64|1586
1632298010000|2021-09-22 08:06:50|120.66|120.62|120.66|120.6|120.66|120.64|120.66|120.6|50
1632298020000|2021-09-22 08:07:00|120.64|120.64|120.58|120.5|120.64|120.64|120.56|120.46|89964
1632298030000|2021-09-22 08:07:10||120.52||120.5||120.52||120.5|352
1632298040000|2021-09-22 08:07:20||120.52||120.52||120.52||120.52|800
1632298050000|2021-09-22 08:07:30|120.56|120.54|120.56|120.52|120.6|120.54|120.56|120.52|4406
1632298060000|2021-09-22 08:07:40|||||||||20000
1632298070000|2021-09-22 08:07:50|120.58|120.54|120.66|120.6|120.66|120.6|120.58|120.52|4554
1632298080000|2021-09-22 08:08:00|||||||||3404
1632298090000|2021-09-22 08:08:10|120.64|120.56|120.6|120.56|120.64|120.56|120.6|120.56|2102
1632298100000|2021-09-22 08:08:20|120.62|120.58|120.64|120.58|120.66|120.58|120.62|120.58|1632
1632298110000|2021-09-22 08:08:30|120.66|120.6|120.66|120.62|120.66|120.62|120.66|120.6|0
1632298120000|2021-09-22 08:08:40|120.68|120.64|120.64|120.56|120.7|120.64|120.56|120.5|12622
1632298130000|2021-09-22 08:08:50||120.58||120.56||120.58||120.56|814
1632298140000|2021-09-22 08:09:00|120.62|120.54|120.6|120.54|120.62|120.54|120.6|120.52|0
1632298150000|2021-09-22 08:09:10|120.58|120.52|120.58|120.52|120.6|120.54|120.54|120.48|5117
1632298160000|2021-09-22 08:09:20|120.56|120.48|120.54|120.5|120.58|120.5|120.5|120.46|10931
1632298170000|2021-09-22 08:09:30|120.52|120.48|120.48|120.46|120.52|120.48|120.48|120.46|0
1632298180000|2021-09-22 08:09:40|120.46|120.42|120.4|120.34|120.46|120.42|120.4|120.32|3167
1632298190000|2021-09-22 08:09:50|||||||||1000
1632298200000|2021-09-22 08:10:00|120.42|120.36|120.52|120.46|120.52|120.46|120.42|120.36|12108
1632298210000|2021-09-22 08:10:10|120.54|120.48|120.52|120.46|120.56|120.5|120.46|120.42|5786
1632298220000|2021-09-22 08:10:20|120.54|120.48|120.54|120.48|120.54|120.48|120.52|120.46|500
1632298230000|2021-09-22 08:10:30|120.56|120.5|120.52|120.46|120.58|120.54|120.52|120.46|5023
1632298240000|2021-09-22 08:10:40|120.5|120.44|120.5|120.44|120.5|120.44|120.5|120.44|0
1632298250000|2021-09-22 08:10:50|120.48|120.42|120.46|120.42|120.48|120.42|120.46|120.4|0
1632298260000|2021-09-22 08:11:00|120.48|120.46|120.52|120.44|120.52|120.46|120.48|120.44|13355
1632298280000|2021-09-22 08:11:20|120.54|120.46|120.54|120.46|120.54|120.46|120.52|120.46|1000
1632298290000|2021-09-22 08:11:30|120.56|120.48|120.56|120.5|120.58|120.52|120.54|120.48|9157
1632298300000|2021-09-22 08:11:40|120.58|120.52|120.54|120.48|120.62|120.56|120.52|120.48|15353
1632298310000|2021-09-22 08:11:50|120.52|120.5|120.54|120.48|120.56|120.52|120.52|120.48|6958
1632298320000|2021-09-22 08:12:00|120.52|120.46|120.52|120.46|120.54|120.48|120.46|120.42|25098
1632298330000|2021-09-22 08:12:10|120.54|120.44|120.6|120.56|120.62|120.56|120.54|120.44|14934
1632298340000|2021-09-22 08:12:20|120.58|120.54|120.58|120.5|120.58|120.54|120.54|120.48|0
1632298350000|2021-09-22 08:12:30|120.56|120.48|120.54|120.48|120.56|120.48|120.54|120.48|473
1632298360000|2021-09-22 08:12:40|120.56|120.5|120.58|120.52|120.58|120.52|120.56|120.5|0
1632298370000|2021-09-22 08:12:50||120.5||120.5||120.5||120.5|0
1632298380000|2021-09-22 08:13:00|120.56|120.48|120.44|120.34|120.56|120.48|120.42|120.34|2442
1632298390000|2021-09-22 08:13:10|120.46|120.36|120.44|120.36|120.46|120.38|120.42|120.36|149
1632298400000|2021-09-22 08:13:20|120.42|120.38|120.4|120.34|120.42|120.38|120.4|120.34|476
1632298410000|2021-09-22 08:13:30|120.42|120.36|120.4|120.34|120.42|120.36|120.4|120.34|0
1632298420000|2021-09-22 08:13:40|120.42|120.36|120.46|120.4|120.48|120.42|120.4|120.36|12687
1632298430000|2021-09-22 08:13:50|120.48|120.42|120.5|120.44|120.5|120.44|120.48|120.42|2231
1632298440000|2021-09-22 08:14:00|120.52|120.46|120.6|120.54|120.6|120.56|120.52|120.46|37221
1632298450000|2021-09-22 08:14:10|120.58||120.6||120.6||120.58||5612
1632298460000|2021-09-22 08:14:20|120.58|120.52|120.6|120.5|120.6|120.54|120.56|120.5|11875
1632298470000|2021-09-22 08:14:30||120.52||120.54||120.54||120.52|0
1632298480000|2021-09-22 08:14:40|120.58|120.52|120.48|120.42|120.58|120.52|120.48|120.42|10816
1632298490000|2021-09-22 08:14:50|120.46|120.4|120.52|120.46|120.54|120.46|120.46|120.4|3388
1632298500000|2021-09-22 08:15:00|120.54|120.48|120.56|120.52|120.6|120.56|120.54|120.48|11695
1632298510000|2021-09-22 08:15:10|120.54|120.5|120.56|120.52|120.6|120.52|120.52|120.48|11733
1632298520000|2021-09-22 08:15:20|120.58|120.5|120.56|120.52|120.58|120.54|120.5|120.48|37009
1632298530000|2021-09-22 08:15:30|120.58|120.54|120.6|120.54|120.6|120.54|120.58|120.54|1019
1632298540000|2021-09-22 08:15:40|120.62|120.56|120.64|120.56|120.64|120.56|120.62|120.56|0
1632298550000|2021-09-22 08:15:50||120.58||120.58||120.58||120.58|31282
1632298560000|2021-09-22 08:16:00|120.62|120.56|120.66|120.6|120.7|120.68|120.58|120.52|22821
1632298570000|2021-09-22 08:16:10|120.64|120.58|120.64|120.58|120.64|120.58|120.58|120.54|49542
1632298590000|2021-09-22 08:16:30|120.62|120.56|120.56|120.48|120.62|120.56|120.54|120.46|5729
1632298600000|2021-09-22 08:16:40|120.54|120.46|120.52|120.46|120.54|120.48|120.52|120.46|0
1632298610000|2021-09-22 08:16:50|120.54|120.48|120.56|120.5|120.58|120.52|120.54|120.48|1346
1632298620000|2021-09-22 08:17:00|120.54|120.48|120.54|120.48|120.56|120.5|120.54|120.48|5770
1632298630000|2021-09-22 08:17:10|||||||||8000
1632298640000|2021-09-22 08:17:20||120.5||120.5||120.5||120.5|0
1632298650000|2021-09-22 08:17:30||120.48||120.48||120.48||120.48|2125
1632298660000|2021-09-22 08:17:40|120.52|120.46|120.58|120.5|120.58|120.52|120.5|120.46|10536
1632298670000|2021-09-22 08:17:50|||||||||6550
1632298690000|2021-09-22 08:18:10|120.56|120.48|120.5|120.46|120.56|120.48|120.5|120.46|5226
1632298730000|2021-09-22 08:18:50|120.52|120.48|120.5|120.42|120.54|120.48|120.44|120.4|12996
1632298740000|2021-09-22 08:19:00|120.52|120.44|120.48|120.42|120.52|120.44|120.48|120.42|51786
1632298750000|2021-09-22 08:19:10|120.5|120.44|120.5|120.44|120.5|120.44|120.5|120.44|0
1632298760000|2021-09-22 08:19:20|120.52|120.46|120.56|120.52|120.56|120.52|120.52|120.46|0
1632298770000|2021-09-22 08:19:30||120.5||120.5||120.5||120.5|0
1632298800000|2021-09-22 08:20:00|120.58|120.52|120.64|120.58|120.66|120.58|120.58|120.52|2284
1632298810000|2021-09-22 08:20:10|120.66|120.6|120.66|120.58|120.68|120.6|120.66|120.58|92
1632298820000|2021-09-22 08:20:20|120.68|120.6|120.7|120.64|120.7|120.64|120.68|120.6|0
1632298830000|2021-09-22 08:20:30|120.72|120.66|120.72|120.68|120.72|120.68|120.72|120.66|1000
1632298840000|2021-09-22 08:20:40|120.7|120.66|120.76|120.7|120.78|120.7|120.7|120.66|80
1632298850000|2021-09-22 08:20:50|120.74|120.68|120.66|120.58|120.74|120.68|120.66|120.58|10292
1632298860000|2021-09-22 08:21:00|120.64||120.66||120.66||120.62||0
1632298870000|2021-09-22 08:21:10||120.6||120.6||120.6||120.6|0
1632298880000|2021-09-22 08:21:20|120.68|120.58|120.68|120.6|120.7|120.6|120.68|120.58|0
1632298890000|2021-09-22 08:21:30|120.66|120.54|120.6|120.54|120.66|120.54|120.52|120.46|8128
1632298900000|2021-09-22 08:21:40|||||||||839
1632298910000|2021-09-22 08:21:50|120.62|120.56|120.64|120.58|120.66|120.6|120.6|120.56|4236
1632298920000|2021-09-22 08:22:00|120.66|120.56|120.68|120.62|120.68|120.62|120.66|120.56|0
1632298930000|2021-09-22 08:22:10||120.6||120.6||120.62||120.6|8979
1632298940000|2021-09-22 08:22:20|||||||||195
1632298950000|2021-09-22 08:22:30|120.7|120.62|120.66|120.6|120.72|120.64|120.66|120.6|10899
1632298960000|2021-09-22 08:22:40|120.68|120.62|120.72|120.66|120.72|120.66|120.68|120.62|1465
1632298970000|2021-09-22 08:22:50|120.74|120.68|120.74|120.68|120.76|120.7|120.72|120.66|3500
1632298980000|2021-09-22 08:23:00|120.76|120.7|120.72|120.68|120.76|120.7|120.72|120.68|3382
1632298990000|2021-09-22 08:23:10|120.74||120.76||120.76||120.74||5000
1632299000000|2021-09-22 08:23:20|120.74|120.7|120.72|120.68|120.74|120.7|120.72|120.68|19265
1632299010000|2021-09-22 08:23:30|120.7|120.66|120.62|120.54|120.7|120.66|120.62|120.54|12939
1632299020000|2021-09-22 08:23:40|120.64|120.56|120.6|120.54|120.64|120.58|120.6|120.54|2185
1632299030000|2021-09-22 08:23:50|120.58|120.52|120.58|120.5|120.6|120.52|120.56|120.5|6149
1632299040000|2021-09-22 08:24:00|120.56|120.52|120.6|120.56|120.6|120.56|120.56|120.52|11502
1632299050000|2021-09-22 08:24:10|120.62|120.58|120.6|120.54|120.64|120.58|120.6|120.54|9713
1632299060000|2021-09-22 08:24:20|||||||||18387
1632299070000|2021-09-22 08:24:30|120.58|120.52|120.62|120.56|120.62|120.56|120.5|120.44|23192
1632299080000|2021-09-22 08:24:40|120.64||120.64||120.64||120.64||0
1632299120000|2021-09-22 08:25:20|120.66|120.58|120.64|120.58|120.66|120.62|120.64|120.56|16970
1632299130000|2021-09-22 08:25:30|120.62|120.56|120.58|120.52|120.62|120.56|120.58|120.52|9575
1632299140000|2021-09-22 08:25:40|120.56|120.48|120.58|120.52|120.6|120.54|120.54|120.48|16509
1632299150000|2021-09-22 08:25:50|||||||||3263
1632299160000|2021-09-22 08:26:00|120.6|120.54|120.6|120.56|120.6|120.56|120.58|120.52|13497
1632299170000|2021-09-22 08:26:10|120.58|120.54|120.56|120.48|120.58|120.54|120.54|120.48|7994
1632299180000|2021-09-22 08:26:20|120.58|120.5|120.58|120.52|120.58|120.54|120.58|120.5|1965
1632299190000|2021-09-22 08:26:30|||||||||84011
1632299210000|2021-09-22 08:26:50|||||||||4638
1632299220000|2021-09-22 08:27:00|120.56|120.48|120.56|120.5|120.56|120.52|120.54|120.48|10572
1632299230000|2021-09-22 08:27:10|120.58|120.52|120.66|120.58|120.66|120.58|120.58|120.52|19879
1632299250000|2021-09-22 08:27:30|||||||||471
1632299260000|2021-09-22 08:27:40|120.68|120.6|120.66|120.62|120.68|120.64|120.66|120.6|11674
1632299270000|2021-09-22 08:27:50|120.64|120.6|120.7|120.64|120.7|120.64|120.62|120.6|8704
1632299300000|2021-09-22 08:28:20|120.68||120.7||120.7||120.68||21047
1632299310000|2021-09-22 08:28:30|120.66|120.62|120.7|120.64|120.7|120.66|120.66|120.6|10282
1632299320000|2021-09-22 08:28:40|120.72|120.66|120.7|120.66|120.74|120.68|120.7|120.64|1600
1632299330000|2021-09-22 08:28:50||120.68||120.68||120.68||120.68|3483
1632299340000|2021-09-22 08:29:00|120.68|120.66|120.72|120.66|120.72|120.66|120.68|120.6|2114
1632299350000|2021-09-22 08:29:10|120.74|120.64|120.78|120.72|120.8|120.74|120.72|120.64|3676
1632299360000|2021-09-22 08:29:20|120.8|120.74|120.8|120.72|120.8|120.76|120.78|120.72|4954
1632299370000|2021-09-22 08:29:30|120.82||120.8||120.82||120.8||3290
1632299380000|2021-09-22 08:29:40|120.78|120.74|120.82|120.78|120.82|120.78|120.78|120.74|15240
1632299390000|2021-09-22 08:29:50|120.8|120.76|120.8|120.76|120.8|120.76|120.8|120.74|9379
1632299400000|2021-09-22 08:30:00|120.82|120.78|120.84|120.78|120.86|120.8|120.82|120.78|8194
1632299410000|2021-09-22 08:30:10|120.82|120.76|120.86|120.8|120.86|120.82|120.78|120.76|4432
1632299420000|2021-09-22 08:30:20|120.84|120.78|120.84|120.78|120.84|120.78|120.84|120.78|0
1632299430000|2021-09-22 08:30:30|||||||||1663
1632299440000|2021-09-22 08:30:40|120.86|120.8|120.84|120.8|120.88|120.84|120.84|120.8|11666
1632299450000|2021-09-22 08:30:50|120.82|120.76|120.86|120.8|120.86|120.8|120.82|120.76|6526
1632299460000|2021-09-22 08:31:00|||||||||5008
1632299470000|2021-09-22 08:31:10|120.84|120.78|120.92|120.88|120.94|120.88|120.82|120.74|58687
1632299480000|2021-09-22 08:31:20|120.9|120.86|120.84|120.78|120.9|120.86|120.82|120.78|5569
1632299490000|2021-09-22 08:31:30|120.86|120.8|120.92|120.86|120.92|120.88|120.86|120.8|13240
1632299510000|2021-09-22 08:31:50|120.94|120.88|120.96|120.9|120.96|120.92|120.94|120.88|20431
1632299520000|2021-09-22 08:32:00|120.98|120.92|120.98|120.92|121|120.94|120.96|120.9|26239
1632299530000|2021-09-22 08:32:10|121|120.94|121.14|121.06|121.16|121.1|121|120.94|328928
1632299540000|2021-09-22 08:32:20|121.04|121.04|121.12|121.06|121.14|121.08|121.04|121.02|90958
1632299550000|2021-09-22 08:32:30|121.14|121.08|121.2|121.14|121.2|121.16|121.1|121.06|37169
1632299560000|2021-09-22 08:32:40|121.18||121.18||121.18||121.18||31267
1632299570000|2021-09-22 08:32:50|121.2|121.16|121.2|121.16|121.2|121.16|121.18|121.14|5095
1632299580000|2021-09-22 08:33:00|||||||||2453
1632299590000|2021-09-22 08:33:10|121.18|121.14|121.2|121.14|121.2|121.14|121.18|121.14|14315
1632299600000|2021-09-22 08:33:20|121.18||121.2||121.2||121.18||1579
1632299610000|2021-09-22 08:33:30|121.18||121.2||121.2||121.18||19766
1632299620000|2021-09-22 08:33:40|121.18|121.16|121.2|121.14|121.2|121.16|121.12|121.06|21918
1632299630000|2021-09-22 08:33:50||121.16||121.16||121.16||121.16|0
1632299640000|2021-09-22 08:34:00|121.18|121.12|121.18|121.12|121.2|121.12|121.16|121.12|17456
1632299650000|2021-09-22 08:34:10|121.1|121.1|121.28|121.2|121.3|121.2|121.1|121.08|57025
1632299660000|2021-09-22 08:34:20||121.18||121.2||121.2||121.18|0
1632299670000|2021-09-22 08:34:30|||||||||24164
1632299680000|2021-09-22 08:34:40|121.26|121.22|121.28|121.22|121.3|121.24|121.24|121.22|24012
1632299690000|2021-09-22 08:34:50|121.3|121.24|121.38|121.32|121.38|121.32|121.3|121.24|20787
1632299700000|2021-09-22 08:35:00|121.36|121.34|121.26|121.2|121.36|121.34|121.24|121.18|20556
1632299710000|2021-09-22 08:35:10|121.28|121.22|121.3|121.24|121.3|121.24|121.28|121.22|4755
1632299720000|2021-09-22 08:35:20|||||||||835
1632299730000|2021-09-22 08:35:30|121.28|121.2|121.26|121.2|121.3|121.2|121.22|121.18|14540
1632299740000|2021-09-22 08:35:40|121.24|121.16|121.22|121.16|121.26|121.18|121.18|121.14|29958
1632299750000|2021-09-22 08:35:50||121.14||121.14||121.14||121.14|3678
1632299760000|2021-09-22 08:36:00|121.26|121.16|121.34|121.24|121.36|121.24|121.26|121.16|4537
1632299770000|2021-09-22 08:36:10|121.36|121.26|121.38|121.32|121.38|121.32|121.36|121.26|0
1632299780000|2021-09-22 08:36:20|121.4|121.3|121.46|121.4|121.5|121.44|121.4|121.3|42581
1632299790000|2021-09-22 08:36:30|121.48|121.38|121.46|121.4|121.48|121.4|121.4|121.38|189114
1632299800000|2021-09-22 08:36:40|121.44|121.38|121.34|121.32|121.46|121.4|121.34|121.28|55976
1632299810000|2021-09-22 08:36:50|121.4|121.28|121.36|121.3|121.4|121.32|121.34|121.28|8472
1632299820000|2021-09-22 08:37:00|121.38|121.32|121.38|121.28|121.44|121.36|121.36|121.28|53462
1632299830000|2021-09-22 08:37:10|121.3|121.3|121.32|121.24|121.36|121.32|121.3|121.24|41141
1632299840000|2021-09-22 08:37:20|121.34|121.26|121.34|121.3|121.36|121.32|121.32|121.26|16291
1632299850000|2021-09-22 08:37:30|121.36|121.32|121.44|121.36|121.46|121.36|121.36|121.3|9080
1632299860000|2021-09-22 08:37:40|121.46|121.38|121.44|121.36|121.46|121.38|121.44|121.36|167
1632299870000|2021-09-22 08:37:50|121.46|121.38|121.44|121.36|121.46|121.38|121.44|121.36|0
1632299880000|2021-09-22 08:38:00|121.42|121.34|121.36|121.28|121.42|121.34|121.32|121.24|30163
1632299890000|2021-09-22 08:38:10|||||||||10524
1632299900000|2021-09-22 08:38:20|121.28|121.26|121.32|121.26|121.34|121.26|121.28|121.26|32066
1632299910000|2021-09-22 08:38:30|121.3|121.22|121.28|121.2|121.3|121.22|121.24|121.2|6066
1632299920000|2021-09-22 08:38:40|121.26||121.26||121.26||121.26||235
1632299930000|2021-09-22 08:38:50|121.28||121.28||121.28||121.28||36130
1632299940000|2021-09-22 08:39:00|121.32|121.22|121.32|121.26|121.32|121.26|121.32|121.22|10900
1632299950000|2021-09-22 08:39:10|121.3|121.24|121.26|121.2|121.3|121.24|121.26|121.2|13673
1632299960000|2021-09-22 08:39:20|121.24|121.22|121.32|121.24|121.32|121.24|121.24|121.22|108925
1632299970000|2021-09-22 08:39:30||121.26||121.26||121.26||121.26|13422
1632299980000|2021-09-22 08:39:40|121.4|121.23|121.4|121.27|121.4|121.27|121.4|121.23|2138
1632299990000|2021-09-22 08:39:50|121.44|121.29|121.44|121.31|121.44|121.33|121.44|121.29|0
1632300000000|2021-09-22 08:40:00||121.33||121.33||121.33||121.33|0
1632300010000|2021-09-22 08:40:10|121.36|121.23|121.34|121.23|121.36|121.27|121.34|121.23|3993
1632300020000|2021-09-22 08:40:20|121.32|121.19|121.3|121.17|121.32|121.19|121.3|121.17|0
1632300040000|2021-09-22 08:40:40|121.18|121.11|121.26|121.15|121.26|121.15|121.18|121.11|1200
1632300050000|2021-09-22 08:40:50|121.22|121.11|121.22|121.11|121.22|121.11|121.22|121.11|1500
1632300060000|2021-09-22 08:41:00|121.14|121.05|121.06|120.93|121.14|121.05|121.06|120.93|7001
1632300070000|2021-09-22 08:41:10|121.08|120.97|121.06|120.97|121.1|120.97|121.06|120.97|0
1632300080000|2021-09-22 08:41:20|121.02|120.89|121.06|120.93|121.06|120.93|121.02|120.89|0
1632300090000|2021-09-22 08:41:30|121.1|120.97|121.1|120.99|121.1|120.99|121.1|120.97|3223
1632300100000|2021-09-22 08:41:40|121.12|120.97|121.08|120.97|121.12|121.01|121.08|120.97|481
1632300110000|2021-09-22 08:41:50|121.06|120.95|121.04|120.89|121.06|120.95|121|120.89|1158
1632300120000|2021-09-22 08:42:00||120.93||120.93||120.93||120.93|0
1632300130000|2021-09-22 08:42:10|121.06||121.04||121.06||121.04||0
1632300150000|2021-09-22 08:42:30|121.06|120.95|121.04|120.95|121.06|120.95|121.04|120.95|1396
1632300160000|2021-09-22 08:42:40|121|120.91|121|120.89|121.02|120.91|120.98|120.87|1519
1632300170000|2021-09-22 08:42:50|121.04|120.91|121.04|120.93|121.04|120.93|121.04|120.91|1515
1632300180000|2021-09-22 08:43:00|121|120.91|121.02|120.87|121.02|120.91|121|120.87|0
1632300190000|2021-09-22 08:43:10|121.04|120.91|121.04|120.91|121.04|120.91|121.04|120.91|0
1632300200000|2021-09-22 08:43:20|120.96|120.85|120.96|120.85|120.98|120.85|120.96|120.83|498
1632300210000|2021-09-22 08:43:30|121|120.87|121|120.87|121|120.87|121|120.87|0
1632300220000|2021-09-22 08:43:40||120.89||120.89||120.89||120.87|0
1632300230000|2021-09-22 08:43:50||120.87||120.87||120.87||120.87|0
1632300240000|2021-09-22 08:44:00|120.98|120.89|120.98|120.87|120.98|120.89|120.98|120.87|0
1632300250000|2021-09-22 08:44:10||120.89||120.89||120.89||120.89|90
1632300260000|2021-09-22 08:44:20|121.02|120.91|121|120.91|121.02|120.91|121|120.91|0
1632300270000|2021-09-22 08:44:30|121.06|120.95|121.06|120.95|121.06|120.95|121.06|120.95|614
1632300280000|2021-09-22 08:44:40||120.97||120.97||120.97||120.97|0
1632300290000|2021-09-22 08:44:50|121.08|120.99|121.06|120.97|121.08|120.99|121.06|120.97|2278
1632300300000|2021-09-22 08:45:00|121.08|120.99|121.1|120.99|121.1|120.99|121.08|120.99|363
1632300320000|2021-09-22 08:45:20|121.08|120.89|121.02|120.91|121.08|120.91|121.02|120.89|1124
1632300350000|2021-09-22 08:45:50|120.98|120.89|120.98|120.89|120.98|120.89|120.98|120.89|97
1632300360000|2021-09-22 08:46:00|121.02|120.91|121.02|120.91|121.02|120.91|121.02|120.91|1650
1632300370000|2021-09-22 08:46:10|120.98|120.87|121.02|120.91|121.02|120.91|120.98|120.87|1623
1632300380000|2021-09-22 08:46:20|120.96|120.85|120.88|120.75|120.96|120.85|120.84|120.73|2257
1632300390000|2021-09-22 08:46:30||120.77||120.77||120.77||120.77|0
1632300400000|2021-09-22 08:46:40|120.86|120.73|120.82|120.73|120.86|120.73|120.82|120.73|468
1632300410000|2021-09-22 08:46:50||120.71||120.71||120.71||120.71|488
1632300420000|2021-09-22 08:47:00|120.8|120.69|120.8|120.69|120.8|120.69|120.8|120.67|0
1632300430000|2021-09-22 08:47:10||120.67||120.67||120.67||120.67|0
1632300440000|2021-09-22 08:47:20|120.78|120.69|120.72|120.63|120.78|120.69|120.72|120.63|0
1632300450000|2021-09-22 08:47:30|120.68|120.62|120.74|120.63|120.74|120.63|120.68|120.59|6919
1632300460000|2021-09-22 08:47:40|120.72|120.61|120.72|120.61|120.72|120.61|120.72|120.61|0
1632300470000|2021-09-22 08:47:50|120.68|120.57|120.68|120.57|120.68|120.57|120.68|120.57|458
1632300480000|2021-09-22 08:48:00|120.72|120.59|120.72|120.59|120.72|120.59|120.72|120.57|0
1632300490000|2021-09-22 08:48:10||120.61||120.59||120.61||120.59|0
1632300510000|2021-09-22 08:48:30|120.8|120.61|120.78|120.67|120.8|120.69|120.78|120.61|5500
1632300520000|2021-09-22 08:48:40|120.74|120.61|120.7|120.57|120.74|120.61|120.7|120.57|496
1632300540000|2021-09-22 08:49:00|120.68|120.55|120.66|120.55|120.68|120.55|120.66|120.55|0
1632300550000|2021-09-22 08:49:10|120.7|120.59|120.7|120.59|120.7|120.59|120.7|120.59|2000
1632300560000|2021-09-22 08:49:20|120.74|120.63|120.74|120.63|120.74|120.63|120.74|120.63|773
1632300570000|2021-09-22 08:49:30|120.78|120.69|120.82|120.73|120.86|120.73|120.78|120.69|3275
1632300580000|2021-09-22 08:49:40|120.86|120.75|120.88|120.77|120.88|120.77|120.86|120.75|1500
1632300590000|2021-09-22 08:49:50|120.9||120.88||120.9||120.88||0
1632300600000|2021-09-22 08:50:00|120.9|120.79|120.9|120.77|120.9|120.81|120.9|120.77|1935
1632300610000|2021-09-22 08:50:10|120.92|120.83|120.98|120.87|120.98|120.87|120.92|120.83|1199
1632300620000|2021-09-22 08:50:20|120.96|120.89|120.98|120.89|121|120.89|120.96|120.89|0
1632300640000|2021-09-22 08:50:40|120.94|120.83|121|120.89|121|120.89|120.94|120.83|6245
1632300650000|2021-09-22 08:50:50|120.98||120.98||121||120.98||522
1632300660000|2021-09-22 08:51:00|120.96|120.87|121|120.89|121|120.89|120.96|120.87|7252
1632300680000|2021-09-22 08:51:20|120.94|120.85|120.94|120.85|120.94|120.85|120.94|120.85|209
1632300690000|2021-09-22 08:51:30|120.98|120.87|120.98|120.87|120.98|120.87|120.98|120.87|1055
1632300700000|2021-09-22 08:51:40|121|120.91|120.96|120.85|121|120.91|120.94|120.83|1680
1632300710000|2021-09-22 08:51:50||120.83||120.85||120.85||120.83|0
1632300720000|2021-09-22 08:52:00|120.98|120.87|121|120.89|121|120.89|120.98|120.87|0
1632300730000|2021-09-22 08:52:10|120.98|120.85|121|120.85|121|120.85|120.98|120.85|0
1632300740000|2021-09-22 08:52:20|120.98||120.98||120.98||120.98||0
1632300750000|2021-09-22 08:52:30|120.96||120.94||120.96||120.94||0
1632300760000|2021-09-22 08:52:40|120.96||120.96||120.96||120.96||0
1632300770000|2021-09-22 08:52:50|120.94||120.94||120.94||120.94||0
1632300780000|2021-09-22 08:53:00|121|120.87|121|120.87|121|120.87|121|120.87|1532
1632300790000|2021-09-22 08:53:10|121.02|120.91|121.02|120.91|121.02|120.91|121.02|120.91|1221
1632300800000|2021-09-22 08:53:20|121|120.87|121|120.89|121|120.89|121|120.87|2000
1632300810000|2021-09-22 08:53:30|120.96|120.85|120.96|120.85|120.96|120.85|120.96|120.85|2934
1632300820000|2021-09-22 08:53:40|121|120.87|121|120.87|121|120.87|121|120.87|2000
1632300830000|2021-09-22 08:53:50||120.89||120.91||120.91||120.89|0
1632300840000|2021-09-22 08:54:00|120.94|120.85|120.94|120.83|120.94|120.85|120.94|120.81|983
1632300850000|2021-09-22 08:54:10|120.9|120.77|120.9|120.77|120.9|120.77|120.9|120.77|258
1632300880000|2021-09-22 08:54:40|120.94|120.81|120.94|120.81|120.94|120.81|120.94|120.81|2000
1632300890000|2021-09-22 08:54:50|120.98|120.88|120.98|120.9|120.98|120.9|120.98|120.88|6422
1632300900000|2021-09-22 08:55:00|120.96|120.88|120.86|120.8|120.96|120.88|120.86|120.8|14267
1632300910000|2021-09-22 08:55:10|120.84|120.82|120.9|120.82|120.9|120.82|120.82|120.74|9160
1632300920000|2021-09-22 08:55:20|120.88|120.8|120.86|120.78|120.88|120.8|120.86|120.78|4008
1632300930000|2021-09-22 08:55:30|||||||||1827
1632300940000|2021-09-22 08:55:40|120.88|120.8|120.9|120.84|120.94|120.86|120.88|120.8|4952
1632300970000|2021-09-22 08:56:10|120.92|120.86|120.96|120.88|120.98|120.92|120.92|120.86|9890
1632300980000|2021-09-22 08:56:20|120.94||120.94||120.94||120.94||0
1632300990000|2021-09-22 08:56:30|120.92|120.86|120.98|120.9|120.98|120.9|120.92|120.86|4510
1632301000000|2021-09-22 08:56:40|120.96|120.88|120.94|120.88|120.96|120.9|120.9|120.84|7990
1632301010000|2021-09-22 08:56:50|120.96|120.9|120.98|120.9|120.98|120.9|120.96|120.9|0
1632301020000|2021-09-22 08:57:00||120.92||120.92||120.92||120.92|495
1632301030000|2021-09-22 08:57:10||120.94||120.92||120.94||120.92|0
1632301040000|2021-09-22 08:57:20|120.96|120.9|120.92|120.84|120.96|120.9|120.9|120.84|2860
1632301050000|2021-09-22 08:57:30|120.9|120.82|120.92|120.88|120.92|120.88|120.9|120.82|52221
1632301060000|2021-09-22 08:57:40|120.84|120.86|120.9|120.86|120.9|120.86|120.84|120.8|37852
1632301070000|2021-09-22 08:57:50|120.88|120.84|120.86|120.8|120.88|120.84|120.86|120.8|3567
1632301080000|2021-09-22 08:58:00|120.84|120.78|120.8|120.72|120.84|120.78|120.8|120.72|2804
1632301090000|2021-09-22 08:58:10|120.78|120.7|120.78|120.7|120.78|120.74|120.76|120.68|7344
1632301100000|2021-09-22 08:58:20|120.76|120.68|120.78|120.7|120.78|120.72|120.72|120.66|10001
1632301130000|2021-09-22 08:58:50|120.76|120.68|120.7|120.62|120.76|120.68|120.7|120.62|5667
1632301140000|2021-09-22 08:59:00|120.68|120.6|120.66|120.6|120.68|120.6|120.62|120.58|5099
1632301150000|2021-09-22 08:59:10|120.64|120.58|120.66|120.58|120.66|120.58|120.64|120.58|520
1632301160000|2021-09-22 08:59:20|120.64|120.56|120.62|120.58|120.64|120.58|120.6|120.52|5965
1632301170000|2021-09-22 08:59:30|120.64|120.6|120.68|120.62|120.68|120.64|120.64|120.6|1916
1632301180000|2021-09-22 08:59:40|120.66|120.6|120.62|120.58|120.66|120.6|120.58|120.56|11207
1632301190000|2021-09-22 08:59:50||120.54||120.54||120.54||120.54|3886
1632301200000|2021-09-22 09:00:00|120.66|120.56|120.68|120.62|120.68|120.62|120.66|120.56|2787
1632301210000|2021-09-22 09:00:10|120.66|120.6|120.66|120.6|120.66|120.6|120.66|120.6|0
1632301220000|2021-09-22 09:00:20|120.68|120.62|120.68|120.64|120.68|120.64|120.68|120.62|3697
1632301250000|2021-09-22 09:00:50|120.7|120.66|120.74|120.68|120.74|120.68|120.7|120.66|5234
1632301260000|2021-09-22 09:01:00|120.72|120.66|120.74|120.68|120.74|120.7|120.7|120.64|18377
1632301270000|2021-09-22 09:01:10|||||||||11675
1632301280000|2021-09-22 09:01:20|120.76|120.7|120.78|120.72|120.82|120.74|120.76|120.7|8908
1632301300000|2021-09-22 09:01:40|120.82|120.74|120.82|120.76|120.86|120.78|120.82|120.74|5362
1632301320000|2021-09-22 09:02:00|120.86|120.78|120.9|120.82|120.9|120.82|120.82|120.78|16066
1632301330000|2021-09-22 09:02:10|||||||||3622
1632301360000|2021-09-22 09:02:40||120.84||120.84||120.84||120.84|10
1632301370000|2021-09-22 09:02:50|120.88|120.82|120.86|120.82|120.88|120.84|120.84|120.82|10166
1632301380000|2021-09-22 09:03:00|120.84|120.8|120.82|120.74|120.84|120.8|120.82|120.74|9449
1632301390000|2021-09-22 09:03:10|120.8|120.7|120.76|120.72|120.8|120.72|120.74|120.68|11919
1632301400000|2021-09-22 09:03:20|120.74||120.76||120.76||120.74||639
1632301410000|2021-09-22 09:03:30|120.78|120.74|120.82|120.78|120.82|120.78|120.78|120.72|6802
1632301420000|2021-09-22 09:03:40|120.84|120.8|120.86|120.8|120.86|120.8|120.84|120.8|5062
1632301440000|2021-09-22 09:04:00|120.84|120.78|120.82|120.76|120.86|120.8|120.76|120.72|31413
1632301450000|2021-09-22 09:04:10|120.8|120.74|120.8|120.76|120.82|120.76|120.78|120.74|9881
1632301460000|2021-09-22 09:04:20|120.82|120.78|120.82|120.8|120.82|120.8|120.82|120.78|8626
1632301470000|2021-09-22 09:04:30|120.8|120.76|120.8|120.76|120.8|120.76|120.8|120.76|64
1632301480000|2021-09-22 09:04:40|120.78|120.74|120.76|120.7|120.78|120.74|120.76|120.68|5509
1632301490000|2021-09-22 09:04:50|120.78|120.72|120.86|120.78|120.86|120.8|120.78|120.72|12175
1632301500000|2021-09-22 09:05:00|120.84||120.86||120.86||120.82||0
1632301510000|2021-09-22 09:05:10||120.8||120.8||120.8||120.8|0
1632301520000|2021-09-22 09:05:20|120.84|120.78|120.86|120.78|120.86|120.8|120.84|120.78|0
1632301540000|2021-09-22 09:05:40|120.84|120.76|120.82|120.74|120.84|120.76|120.76|120.7|6835
1632301560000|2021-09-22 09:06:00|120.8|120.7|120.76|120.72|120.8|120.72|120.72|120.68|7902
1632301570000|2021-09-22 09:06:10|120.74|120.7|120.74|120.7|120.74|120.7|120.74|120.7|7089
1632301580000|2021-09-22 09:06:20|120.72|120.68|120.72|120.68|120.72|120.68|120.72|120.68|6104
1632301590000|2021-09-22 09:06:30|120.7|120.64|120.72|120.66|120.72|120.68|120.7|120.64|37814
1632301600000|2021-09-22 09:06:40|||||||||1839
1632301610000|2021-09-22 09:06:50|120.74|120.68|120.84|120.74|120.84|120.74|120.74|120.68|6506
1632301620000|2021-09-22 09:07:00|120.86|120.76|120.9|120.82|120.9|120.84|120.86|120.76|3606
1632301630000|2021-09-22 09:07:10|||||||||20569
1632301640000|2021-09-22 09:07:20||120.84||120.84||120.84||120.84|0
1632301650000|2021-09-22 09:07:30|120.92|120.86|120.98|120.92|121|120.94|120.92|120.86|15470
1632301660000|2021-09-22 09:07:40|||||||||13688
1632301670000|2021-09-22 09:07:50|121|120.94|120.98|120.94|121|120.94|120.98|120.94|3000
1632301680000|2021-09-22 09:08:00|120.96|120.92|120.96|120.9|120.98|120.92|120.9|120.84|15479
1632301690000|2021-09-22 09:08:10|120.94||120.96||120.96||120.94||0
1632301700000|2021-09-22 09:08:20|120.94||120.96||120.96||120.94||7172
1632301710000|2021-09-22 09:08:30|120.98|120.92|120.98|120.92|120.98|120.92|120.98|120.92|2052
1632301720000|2021-09-22 09:08:40|120.96|120.9|121.02|120.96|121.04|120.98|120.96|120.9|11285
1632301730000|2021-09-22 09:08:50|121|120.94|120.98|120.94|121|120.94|120.96|120.94|2997
1632301740000|2021-09-22 09:09:00|120.96|120.92|120.94|120.86|120.96|120.92|120.94|120.86|7604
1632301750000|2021-09-22 09:09:10|120.92|120.88|121|120.92|121|120.92|120.92|120.88|3284
1632301760000|2021-09-22 09:09:20|120.98||121||121||120.98||780
1632301770000|2021-09-22 09:09:30|120.98|120.9|120.94|120.86|120.98|120.9|120.94|120.86|310
1632301790000|2021-09-22 09:09:50||120.88||120.88||120.88||120.88|17
1632301800000|2021-09-22 09:10:00|120.96|120.9|120.98|120.9|120.98|120.9|120.96|120.9|0
1632301810000|2021-09-22 09:10:10|||||||||1008
1632301820000|2021-09-22 09:10:20|||||||||6203
1632301830000|2021-09-22 09:10:30|121|120.88|120.92|120.88|121|120.88|120.92|120.88|14017
1632301840000|2021-09-22 09:10:40|120.9|120.86|120.88|120.82|120.9|120.86|120.88|120.82|3336
1632301850000|2021-09-22 09:10:50|120.86|120.8|120.98|120.88|120.98|120.88|120.84|120.76|22695
1632301860000|2021-09-22 09:11:00|||||||||8206
1632301870000|2021-09-22 09:11:10|120.96|120.9|120.96|120.88|121|120.92|120.94|120.88|10926
1632301880000|2021-09-22 09:11:20|||||||||7005
1632301890000|2021-09-22 09:11:30|120.94||120.94||120.94||120.94||2068
1632301900000|2021-09-22 09:11:40|120.92|120.84|120.88|120.84|120.92|120.84|120.86|120.82|14807
1632301910000|2021-09-22 09:11:50|120.9|120.86|120.88|120.84|120.92|120.86|120.88|120.82|7112
1632301920000|2021-09-22 09:12:00|120.86|120.82|120.84|120.8|120.86|120.82|120.84|120.78|6951
1632301930000|2021-09-22 09:12:10|120.86|120.82|120.88|120.82|120.92|120.86|120.86|120.82|7537
1632301940000|2021-09-22 09:12:20|||||||||3139
1632301950000|2021-09-22 09:12:30|120.86|120.8|120.84|120.8|120.88|120.8|120.82|120.76|7573
1632301960000|2021-09-22 09:12:40|120.86||120.88||120.88||120.86||2069
1632301970000|2021-09-22 09:12:50||120.82||120.82||120.82||120.82|3489
1632301980000|2021-09-22 09:13:00|120.86|120.8|120.84|120.8|120.86|120.8|120.84|120.8|10312
1632302000000|2021-09-22 09:13:20|120.86||120.86||120.88||120.86||0
1632302010000|2021-09-22 09:13:30|120.88||120.88||120.88||120.88||37861
1632302020000|2021-09-22 09:13:40|120.86|120.82|120.98|120.92|120.98|120.92|120.86|120.82|4386
1632302030000|2021-09-22 09:13:50|120.96|120.9|120.98|120.92|121|120.94|120.96|120.9|12702
1632302040000|2021-09-22 09:14:00|120.96|120.9|120.94|120.86|120.96|120.9|120.88|120.82|8354
1632302050000|2021-09-22 09:14:10||120.88||120.88||120.88||120.86|22616
1632302070000|2021-09-22 09:14:30||120.86||120.88||120.88||120.86|53
1632302100000|2021-09-22 09:15:00|120.96|120.9|120.94|120.88|120.98|120.9|120.94|120.88|4951
1632302110000|2021-09-22 09:15:10|120.92||120.94||120.94||120.92||0
1632302120000|2021-09-22 09:15:20|||||||||10
1632302130000|2021-09-22 09:15:30|120.98|120.9|120.98|120.94|120.98|120.94|120.98|120.9|6738
1632302140000|2021-09-22 09:15:40|120.96|120.92|120.96|120.92|120.98|120.94|120.96|120.92|8377
1632302150000|2021-09-22 09:15:50|120.98|120.94|120.96|120.92|120.98|120.94|120.96|120.92|10216
1632302170000|2021-09-22 09:16:10|120.98|120.94|120.98|120.94|120.98|120.96|120.98|120.94|311
1632302180000|2021-09-22 09:16:20|120.96|120.92|120.98|120.92|120.98|120.92|120.94|120.92|8563
1632302190000|2021-09-22 09:16:30|121|120.94|121|120.94|121|120.96|120.98|120.94|59654
1632302200000|2021-09-22 09:16:40|120.98|120.92|120.98|120.92|121|120.92|120.9|120.86|82751
1632302210000|2021-09-22 09:16:50|121|120.94|121|120.94|121|120.94|121|120.94|489
1632302220000|2021-09-22 09:17:00|||||||||28
1632302240000|2021-09-22 09:17:20|120.98|120.98|121.06|121|121.08|121.02|120.98|120.94|15013
1632302250000|2021-09-22 09:17:30|||||||||2666
1632302260000|2021-09-22 09:17:40|121.08|121.02|121.1|121.04|121.1|121.04|121.08|121.02|0
1632302270000|2021-09-22 09:17:50|121.08|121.02|121.06|121.02|121.08|121.02|121.06|121.02|1740
1632302280000|2021-09-22 09:18:00|121.04|121|120.98|120.92|121.04|121|120.88|120.82|377539
1632302290000|2021-09-22 09:18:10|120.96|120.9|120.98|120.96|120.98|120.96|120.92|120.9|16853
1632302300000|2021-09-22 09:18:20|120.92|120.94|120.96|120.92|120.98|120.94|120.92|120.9|102281
1632302310000|2021-09-22 09:18:30|120.98|120.94|120.96|120.92|120.98|120.94|120.96|120.92|1576
1632302320000|2021-09-22 09:18:40|120.98|120.94|120.98|120.94|120.98|120.94|120.98|120.94|5460
1632302330000|2021-09-22 09:18:50|120.96|120.92|120.96|120.92|120.96|120.92|120.96|120.92|64927
1632302340000|2021-09-22 09:19:00|120.9|120.9|120.94|120.88|120.94|120.9|120.9|120.86|60000
1632302350000|2021-09-22 09:19:10|120.98|120.9|120.98|120.92|120.98|120.94|120.94|120.9|3677
1632302360000|2021-09-22 09:19:20|||||||||4133
1632302380000|2021-09-22 09:19:40|120.96|120.9|120.92|120.88|120.96|120.9|120.9|120.88|23079
1632302390000|2021-09-22 09:19:50|||||||||10002
1632302400000|2021-09-22 09:20:00|120.94|120.9|120.94|120.9|120.96|120.9|120.94|120.88|5106
1632302410000|2021-09-22 09:20:10|120.96|120.92|120.98|120.9|120.98|120.92|120.94|120.9|1228
1632302420000|2021-09-22 09:20:20|120.96|120.92|121|120.94|121|120.94|120.96|120.92|2081
1632302430000|2021-09-22 09:20:30|120.98|120.92|120.94|120.9|120.98|120.92|120.94|120.9|11334
1632302440000|2021-09-22 09:20:40|120.92||120.94||120.94||120.92||3547
1632302450000|2021-09-22 09:20:50|120.96||120.96||120.96||120.96||1000
1632302460000|2021-09-22 09:21:00|120.98|120.92|120.98|120.9|121|120.96|120.96|120.9|15971
1632302470000|2021-09-22 09:21:10||120.92||120.9||120.92||120.9|0
1632302480000|2021-09-22 09:21:20|||||||||2000
1632302490000|2021-09-22 09:21:30|120.96||120.94||120.96||120.94||447
1632302500000|2021-09-22 09:21:40|120.92|120.88|120.92|120.88|120.94|120.88|120.92|120.88|1994
1632302510000|2021-09-22 09:21:50|120.94|120.9|120.98|120.92|120.98|120.92|120.94|120.9|6606
1632302540000|2021-09-22 09:22:20||120.94||120.94||120.94||120.94|2603
1632302550000|2021-09-22 09:22:30|||||||||88
1632302560000|2021-09-22 09:22:40|121|120.96|121.1|121.04|121.1|121.04|120.98|120.96|21345
1632302570000|2021-09-22 09:22:50|121.08|121.02|121.08|121.02|121.08|121.02|121.02|120.98|18088
1632302580000|2021-09-22 09:23:00|121.1|121.04|121.04|121|121.14|121.1|121.04|121|21953
1632302590000|2021-09-22 09:23:10|||||||||3032
1632302600000|2021-09-22 09:23:20|121.02|120.98|121.04|121|121.04|121|121.02|120.98|18026
1632302610000|2021-09-22 09:23:30|||||||||7432
1632302620000|2021-09-22 09:23:40|||||||||8724
1632302640000|2021-09-22 09:24:00|121.08|121.02|121.08|121.02|121.08|121.04|121.06|121|7586
1632302650000|2021-09-22 09:24:10|121.1|121.04|121.1|121.04|121.1|121.04|121.1|121.04|0
1632302660000|2021-09-22 09:24:20|121.08|121.02|121.08|121.02|121.08|121.02|121.06|121.02|3381
1632302670000|2021-09-22 09:24:30|121.06|121.04|121.06|121.04|121.06|121.04|121.06|121.02|6833
1632302690000|2021-09-22 09:24:50|121.08|121.06|121.08|121.04|121.1|121.06|121.08|121.04|7110
1632302700000|2021-09-22 09:25:00|121.1||121.1||121.1||121.1||0
1632302710000|2021-09-22 09:25:10|121.14|121.06|121.12|121.08|121.14|121.1|121.1|121.06|12643
1632302720000|2021-09-22 09:25:20|||||||||747
1632302730000|2021-09-22 09:25:30|121.14|121.1|121.14|121.1|121.14|121.1|121.12|121.1|6679
1632302740000|2021-09-22 09:25:40|121.16|121.12|121.18|121.14|121.18|121.14|121.16|121.1|8221
1632302750000|2021-09-22 09:25:50|121.16|121.16|121.2|121.16|121.2|121.16|121.14|121.1|33729
1632302760000|2021-09-22 09:26:00|121.22|121.18|121.24|121.18|121.28|121.2|121.16|121.14|52618
1632302770000|2021-09-22 09:26:10|121.16|121.16|121.14|121.08|121.22|121.18|121.14|121.08|114977
1632302780000|2021-09-22 09:26:20|121.16|121.1|121.16|121.12|121.16|121.12|121.14|121.08|9824
1632302790000|2021-09-22 09:26:30|121.18|121.14|121.18|121.12|121.24|121.2|121.18|121.1|47729
1632302800000|2021-09-22 09:26:40|||||||||7471
1632302810000|2021-09-22 09:26:50|121.2||121.2||121.2||121.2||1916
1632302820000|2021-09-22 09:27:00|121.22|121.14|121.22|121.16|121.22|121.18|121.14|121.12|12689
1632302830000|2021-09-22 09:27:10|121.24|121.14|121.24|121.16|121.24|121.16|121.2|121.14|7765
1632302840000|2021-09-22 09:27:20|121.26|121.18|121.2|121.16|121.26|121.2|121.18|121.16|8941
1632302850000|2021-09-22 09:27:30|121.22|121.18|121.2|121.16|121.22|121.18|121.2|121.16|5006
1632302860000|2021-09-22 09:27:40|121.22|121.18|121.26|121.2|121.26|121.2|121.22|121.18|910
1632302870000|2021-09-22 09:27:50||121.22||121.22||121.22||121.22|7689
1632302880000|2021-09-22 09:28:00|121.28|121.24|121.28|121.24|121.3|121.28|121.28|121.24|21144
1632302890000|2021-09-22 09:28:10|121.26|121.22|121.26|121.22|121.28|121.22|121.24|121.2|9476
1632302900000|2021-09-22 09:28:20|121.28|121.24|121.28|121.24|121.28|121.24|121.26|121.22|3540
1632302910000|2021-09-22 09:28:30|||||||||1257
1632302920000|2021-09-22 09:28:40|121.26|121.26|121.28|121.22|121.28|121.26|121.24|121.18|14434
1632302930000|2021-09-22 09:28:50|121.3|121.24|121.28|121.22|121.3|121.24|121.28|121.22|0
1632302950000|2021-09-22 09:29:10|121.26|121.2|121.2|121.14|121.26|121.2|121.16|121.12|6258
1632302990000|2021-09-22 09:29:50|121.22|121.16|121.22|121.16|121.22|121.16|121.2|121.14|5781
1632303000000|2021-09-22 09:30:00|121.24|121.18|121.28|121.2|121.3|121.24|121.24|121.18|1400
1632303010000|2021-09-22 09:30:10|||||||||1631
1632303020000|2021-09-22 09:30:20|121.3|121.22|121.3|121.24|121.3|121.26|121.3|121.22|7349
1632303030000|2021-09-22 09:30:30|121.28||121.28||121.3||121.28||10000
1632303040000|2021-09-22 09:30:40|121.26|121.22|121.26|121.22|121.26|121.22|121.24|121.22|2945
1632303050000|2021-09-22 09:30:50|121.24|121.2|121.18|121.14|121.24|121.2|121.18|121.12|2707
1632303060000|2021-09-22 09:31:00|121.16|121.12|121.14|121.06|121.16|121.12|121.14|121.06|2828
1632303080000|2021-09-22 09:31:20|121.08|121.04|121.1|121.04|121.14|121.08|121.06|121|16271
1632303090000|2021-09-22 09:31:30|||||||||1481
1632303100000|2021-09-22 09:31:40|121.08|121|121.08|121.04|121.08|121.06|121.06|121|10149
1632303110000|2021-09-22 09:31:50|||||||||8000
1632303130000|2021-09-22 09:32:10|121.06|121.02|121|120.96|121.06|121.02|120.98|120.92|11980
1632303140000|2021-09-22 09:32:20|120.98|120.94|121|120.94|121|120.94|120.98|120.92|3617
1632303150000|2021-09-22 09:32:30|120.98|120.96|120.96|120.92|120.98|120.96|120.96|120.92|1975
1632303160000|2021-09-22 09:32:40|120.98|120.94|121.02|120.96|121.02|120.96|120.98|120.94|11282
1632303170000|2021-09-22 09:32:50|121|120.92|120.98|120.96|121|120.96|120.98|120.92|5604
1632303180000|2021-09-22 09:33:00|121.02|120.98|121.02|120.96|121.06|121|121.02|120.96|2204
1632303190000|2021-09-22 09:33:10|121.04|120.98|121.06|120.98|121.06|120.98|121.04|120.98|1500
1632303210000|2021-09-22 09:33:30|||||||||2903
1632303220000|2021-09-22 09:33:40|121.04|120.96|120.98|120.92|121.04|120.96|120.94|120.92|4994
1632303230000|2021-09-22 09:33:50|||||||||12068
1632303240000|2021-09-22 09:34:00|121|120.94|121|120.94|121|120.98|121|120.94|9405
1632303250000|2021-09-22 09:34:10|120.98|120.92|120.98|120.92|120.98|120.92|120.98|120.92|6892
1632303280000|2021-09-22 09:34:40|121|120.94|121.14|121.06|121.14|121.08|121|120.94|25670
1632303290000|2021-09-22 09:34:50|||||||||7500
1632303300000|2021-09-22 09:35:00|121.12|121.04|121.06|121|121.12|121.04|121.04|120.98|6570
1632303310000|2021-09-22 09:35:10|121.08|121.02|121.06|121|121.08|121.02|121.06|121|11149
1632303320000|2021-09-22 09:35:20|121.08|121.02|121.14|121.06|121.14|121.06|121.08|121.02|39252
1632303330000|2021-09-22 09:35:30|121.12|121.04|121.1|121.04|121.12|121.04|121.1|121.04|0
1632303340000|2021-09-22 09:35:40|121.08|121.02|121.08|121.02|121.1|121.02|121.08|121.02|0
1632303350000|2021-09-22 09:35:50||121.04||121.06||121.06||121.04|0
1632303360000|2021-09-22 09:36:00|121.1||121.1||121.12||121.1||330
1632303370000|2021-09-22 09:36:10|121.08|121.02|121.06|120.98|121.08|121.02|120.98|120.92|14957
1632303380000|2021-09-22 09:36:20|121.08|121|121.1|121.04|121.1|121.04|121.08|121|0
1632303390000|2021-09-22 09:36:30||121.06||121.06||121.06||121.06|0
1632303400000|2021-09-22 09:36:40|121.12|121.08|121.14|121.08|121.16|121.08|121.12|121.08|6065
1632303410000|2021-09-22 09:36:50|121.16|121.04|121.14|121.06|121.16|121.06|121.14|121.04|750
1632303420000|2021-09-22 09:37:00|121.12|121.04|121.14|121.08|121.14|121.1|121.12|121.04|2159
1632303430000|2021-09-22 09:37:10||121.1||121.1||121.1||121.1|2450
1632303450000|2021-09-22 09:37:30|121.12|121.08|121.1|121.04|121.14|121.1|121.1|121.02|11864
1632303460000|2021-09-22 09:37:40|121.08|121.02|121.08|121.04|121.08|121.04|121.08|121.02|4130
1632303470000|2021-09-22 09:37:50|121.1|121.06|121.12|121.08|121.12|121.08|121.1|121.06|9817
1632303480000|2021-09-22 09:38:00|121.14|121.1|121.14|121.1|121.16|121.1|121.14|121.1|9117
1632303490000|2021-09-22 09:38:10|121.16|121.12|121.16|121.12|121.16|121.12|121.16|121.12|11816
1632303500000|2021-09-22 09:38:20|121.18|121.14|121.22|121.16|121.22|121.16|121.18|121.12|9234
1632303510000|2021-09-22 09:38:30|121.2|121.14|121.2|121.14|121.2|121.14|121.18|121.14|675
1632303520000|2021-09-22 09:38:40|121.12|121.12|121.2|121.14|121.22|121.14|121.12|121.1|25000
1632303530000|2021-09-22 09:38:50|121.22|121.16|121.18|121.14|121.22|121.16|121.18|121.14|3271
1632303540000|2021-09-22 09:39:00|121.16|121.12|121.2|121.14|121.2|121.14|121.14|121.12|108935
1632303550000|2021-09-22 09:39:10|||||||||17716
1632303560000|2021-09-22 09:39:20|||||||||15000
1632303570000|2021-09-22 09:39:30|121.24|121.16|121.24|121.18|121.28|121.2|121.24|121.14|9673
1632303580000|2021-09-22 09:39:40|121.22|121.2|121.2|121.14|121.22|121.2|121.2|121.14|1102
1632303590000|2021-09-22 09:39:50|121.22|121.16|121.22|121.16|121.24|121.18|121.22|121.16|1883
1632303600000|2021-09-22 09:40:00|121.24|121.18|121.28|121.22|121.3|121.22|121.24|121.18|5719
1632303610000|2021-09-22 09:40:10|121.26|121.2|121.2|121.16|121.26|121.2|121.2|121.16|1644
1632303620000|2021-09-22 09:40:20|121.22||121.2||121.22||121.2||0
1632303630000|2021-09-22 09:40:30|||||||||11000
1632303640000|2021-09-22 09:40:40|121.18|121.14|121.18|121.14|121.18|121.14|121.16|121.14|1961
1632303650000|2021-09-22 09:40:50|121.16|121.1|121.18|121.08|121.18|121.1|121.16|121.08|1951
1632303660000|2021-09-22 09:41:00|121.16|121.06|121.14|121.06|121.16|121.06|121.14|121.06|0
1632303670000|2021-09-22 09:41:10||121.08||121.08||121.08||121.08|1239
1632303680000|2021-09-22 09:41:20|121.16|121.1|121.14|121.08|121.18|121.12|121.14|121.08|4809
1632303690000|2021-09-22 09:41:30|121.12|121.06|121.12|121.06|121.12|121.1|121.08|121.06|17994
1632303700000|2021-09-22 09:41:40|||||||||1197
1632303710000|2021-09-22 09:41:50|121.1||121.1||121.1||121.1||29
1632303720000|2021-09-22 09:42:00|121.12|121.08|121.12|121.08|121.12|121.08|121.1|121.08|2879
1632303730000|2021-09-22 09:42:10||121.06||121.08||121.08||121.06|8561
1632303740000|2021-09-22 09:42:20|||||||||12180
1632303750000|2021-09-22 09:42:30|121.1|121.06|121.1|121.06|121.1|121.06|121.1|121.04|1145
1632303760000|2021-09-22 09:42:40|||||||||906
1632303770000|2021-09-22 09:42:50|121.06|121.04|121.1|121.06|121.1|121.06|121.06|121.04|29000
1632303780000|2021-09-22 09:43:00|121.08|121.04|121.08|121.04|121.08|121.06|121.08|121.04|6123
1632303790000|2021-09-22 09:43:10|121.06|121.02|121.08|121.02|121.08|121.04|121.02|120.96|7374
1632303800000|2021-09-22 09:43:20|121.06||121.06||121.06||121.06||74672
1632303820000|2021-09-22 09:43:40|121.04|121|121.02|120.98|121.04|121|121.02|120.98|1372
1632303830000|2021-09-22 09:43:50|121.04|121|121.02|120.98|121.06|121|121.02|120.98|56
1632303840000|2021-09-22 09:44:00|121|121|120.98|120.94|121.02|121|120.96|120.92|7773
1632303850000|2021-09-22 09:44:10|120.96|120.92|120.98|120.92|120.98|120.94|120.96|120.92|3554
1632303860000|2021-09-22 09:44:20|120.96|120.88|120.92|120.84|120.96|120.88|120.9|120.84|7497
1632303870000|2021-09-22 09:44:30||120.86||120.86||120.86||120.84|633
1632303880000|2021-09-22 09:44:40||120.84||120.84||120.84||120.84|0
1632303890000|2021-09-22 09:44:50|120.9|120.86|120.9|120.84|120.9|120.86|120.9|120.84|9927
1632303900000|2021-09-22 09:45:00|120.88|120.86|120.88|120.82|120.88|120.86|120.88|120.8|2069
1632303910000|2021-09-22 09:45:10|||||||||1000
1632303920000|2021-09-22 09:45:20|120.86|120.8|120.84|120.76|120.86|120.8|120.8|120.76|4565
1632303930000|2021-09-22 09:45:30||120.74||120.76||120.76||120.74|6000
1632303940000|2021-09-22 09:45:40|||||||||1537
1632303960000|2021-09-22 09:46:00||120.74||120.76||120.76||120.74|0
1632303970000|2021-09-22 09:46:10|120.86|120.78|120.84|120.78|120.88|120.82|120.84|120.78|1420
1632303980000|2021-09-22 09:46:20|120.82|120.76|120.76|120.7|120.82|120.76|120.76|120.7|2855
1632303990000|2021-09-22 09:46:30|120.74|120.68|120.72|120.68|120.74|120.68|120.72|120.68|2
1632304000000|2021-09-22 09:46:40|120.7|120.64|120.68|120.64|120.72|120.64|120.68|120.64|14925
1632304010000|2021-09-22 09:46:50|120.72|120.66|120.7|120.66|120.72|120.68|120.7|120.64|1232
1632304020000|2021-09-22 09:47:00|120.68|120.64|120.66|120.6|120.68|120.64|120.66|120.6|794
1632304050000|2021-09-22 09:47:30|120.64||120.64||120.66||120.64||0
1632304060000|2021-09-22 09:47:40|120.62|120.58|120.58|120.52|120.62|120.58|120.56|120.5|3571
1632304090000|2021-09-22 09:48:10|120.62|120.54|120.58|120.52|120.66|120.6|120.58|120.5|6533
1632304100000|2021-09-22 09:48:20|120.56|120.5|120.54|120.5|120.56|120.5|120.54|120.5|13224
1632304110000|2021-09-22 09:48:30|120.48|120.48|120.54|120.46|120.54|120.48|120.48|120.44|30500
1632304120000|2021-09-22 09:48:40||120.48||120.46||120.48||120.46|637
1632304130000|2021-09-22 09:48:50||120.48||120.48||120.48||120.48|0
1632304140000|2021-09-22 09:49:00|120.52|120.46|120.48|120.44|120.52|120.46|120.46|120.4|4310
1632304150000|2021-09-22 09:49:10||120.42||120.44||120.44||120.42|1758
1632304160000|2021-09-22 09:49:20|120.54|120.46|120.52|120.46|120.54|120.48|120.5|120.46|12191
1632304170000|2021-09-22 09:49:30||120.48||120.48||120.48||120.48|0
1632304180000|2021-09-22 09:49:40||120.5||120.5||120.5||120.5|33
1632304190000|2021-09-22 09:49:50|120.5|120.48|120.54|120.46|120.54|120.48|120.46|120.44|9988
1632304200000|2021-09-22 09:50:00|120.52|120.44|120.5|120.44|120.52|120.44|120.5|120.44|0
1632304210000|2021-09-22 09:50:10|120.48|120.42|120.5|120.44|120.52|120.46|120.48|120.42|2418
1632304220000|2021-09-22 09:50:20|120.54|120.46|120.58|120.52|120.58|120.52|120.54|120.46|8306
1632304230000|2021-09-22 09:50:30|120.56|120.5|120.58|120.52|120.58|120.56|120.54|120.46|5105
1632304240000|2021-09-22 09:50:40|120.56|120.54|120.62|120.54|120.62|120.54|120.56|120.54|13834
1632304250000|2021-09-22 09:50:50|120.64|120.56|120.64|120.58|120.66|120.58|120.62|120.56|1515
1632304260000|2021-09-22 09:51:00|120.62|120.56|120.62|120.56|120.62|120.56|120.58|120.54|626
1632304270000|2021-09-22 09:51:10|120.64|120.54|120.62|120.54|120.64|120.54|120.62|120.54|0
1632304280000|2021-09-22 09:51:20|120.6|120.56|120.62|120.54|120.62|120.56|120.6|120.54|9
1632304290000|2021-09-22 09:51:30|120.6|120.56|120.62|120.54|120.62|120.56|120.6|120.54|150
1632304300000|2021-09-22 09:51:40|120.64|120.56|120.7|120.64|120.7|120.64|120.64|120.56|3431
1632304310000|2021-09-22 09:51:50|120.68|120.62|120.66|120.62|120.68|120.64|120.66|120.58|10351
1632304330000|2021-09-22 09:52:10|120.7|120.64|120.7|120.64|120.7|120.66|120.7|120.64|2071
1632304340000|2021-09-22 09:52:20|||||||||150
1632304350000|2021-09-22 09:52:30|120.72|120.66|120.7|120.64|120.72|120.68|120.7|120.64|15832
1632304360000|2021-09-22 09:52:40|120.68|120.62|120.64|120.56|120.68|120.64|120.62|120.56|17883
1632304370000|2021-09-22 09:52:50|120.66|120.58|120.7|120.6|120.7|120.6|120.66|120.58|6020
1632304380000|2021-09-22 09:53:00|120.68|120.62|120.78|120.72|120.78|120.72|120.68|120.6|6336
1632304390000|2021-09-22 09:53:10|120.76|120.7|120.8|120.72|120.8|120.72|120.76|120.7|3039
1632304400000|2021-09-22 09:53:20|120.78||120.82||120.82||120.78||2141
1632304410000|2021-09-22 09:53:30|||||||||2473
1632304420000|2021-09-22 09:53:40|120.84|120.74|120.84|120.76|120.86|120.78|120.82|120.74|1
1632304430000|2021-09-22 09:53:50|120.82|120.74|120.76|120.7|120.82|120.76|120.74|120.7|27262
1632304440000|2021-09-22 09:54:00|120.74|120.72|120.82|120.76|120.82|120.76|120.74|120.72|253
1632304450000|2021-09-22 09:54:10|120.8|120.72|120.8|120.72|120.8|120.76|120.78|120.72|907
1632304460000|2021-09-22 09:54:20|120.82|120.74|120.84|120.78|120.86|120.78|120.82|120.74|3201
1632304470000|2021-09-22 09:54:30|120.86|120.8|120.86|120.8|120.88|120.8|120.86|120.8|0
1632304480000|2021-09-22 09:54:40|120.88|120.82|120.92|120.86|120.92|120.86|120.88|120.82|3230
1632304490000|2021-09-22 09:54:50|120.94|120.84|120.88|120.84|120.94|120.84|120.88|120.84|20556
1632304500000|2021-09-22 09:55:00|120.86|120.8|120.92|120.84|120.92|120.84|120.86|120.78|5679
1632304520000|2021-09-22 09:55:20|120.9|120.8|120.9|120.84|120.9|120.84|120.9|120.8|15701
1632304530000|2021-09-22 09:55:30|||||||||4337
1632304560000|2021-09-22 09:56:00|120.88|120.8|120.86|120.78|120.9|120.8|120.84|120.76|4731
1632304570000|2021-09-22 09:56:10|120.84|120.8|120.86|120.78|120.86|120.8|120.82|120.78|811
1632304590000|2021-09-22 09:56:30||120.8||120.8||120.8||120.8|0
1632304610000|2021-09-22 09:56:50|||||||||5369
1632304620000|2021-09-22 09:57:00|120.84|120.78|120.78|120.72|120.84|120.8|120.78|120.7|7243
1632304630000|2021-09-22 09:57:10|120.8||120.8||120.8||120.8||0
1632304640000|2021-09-22 09:57:20|120.78||120.8||120.8||120.78||1585
1632304650000|2021-09-22 09:57:30|120.78|120.74|120.8|120.74|120.8|120.74|120.78|120.72|419
1632304660000|2021-09-22 09:57:40|120.78|120.72|120.8|120.72|120.8|120.72|120.78|120.72|9106
1632304670000|2021-09-22 09:57:50|120.78||120.78||120.8||120.78||0
1632304680000|2021-09-22 09:58:00|120.8||120.8||120.8||120.8||0
1632304690000|2021-09-22 09:58:10|120.78|120.7|120.74|120.7|120.78|120.72|120.74|120.7|1493
1632304700000|2021-09-22 09:58:20|120.78|120.72|120.78|120.72|120.78|120.72|120.78|120.72|2173
1632304710000|2021-09-22 09:58:30||120.7||120.7||120.7||120.7|0
1632304720000|2021-09-22 09:58:40|||||||||11000
1632304740000|2021-09-22 09:59:00||120.72||120.74||120.74||120.72|110
1632304750000|2021-09-22 09:59:10|120.76|120.72|120.76|120.7|120.76|120.72|120.76|120.7|669
1632304760000|2021-09-22 09:59:20|120.74|120.68|120.68|120.64|120.74|120.68|120.68|120.62|9689
1632304780000|2021-09-22 09:59:40|||||||||404
1632304790000|2021-09-22 09:59:50|120.66|120.6|120.76|120.68|120.76|120.68|120.66|120.58|8451
1632304800000|2021-09-22 10:00:00|120.74|120.7|120.68|120.62|120.76|120.7|120.68|120.62|1689
1632304810000|2021-09-22 10:00:10|120.66|120.64|120.68|120.64|120.68|120.64|120.66|120.62|2386
1632304830000|2021-09-22 10:00:30|120.66|120.62|120.68|120.62|120.68|120.62|120.66|120.62|3827
1632304840000|2021-09-22 10:00:40|||||||||41066
1632304850000|2021-09-22 10:00:50|120.66|120.6|120.58|120.5|120.66|120.6|120.58|120.5|2933
1632304860000|2021-09-22 10:01:00|120.62|120.52|120.62|120.56|120.62|120.56|120.62|120.52|20000
1632304880000|2021-09-22 10:01:20|120.64|120.58|120.68|120.62|120.68|120.62|120.64|120.58|6944
1632304890000|2021-09-22 10:01:30|120.66|120.6|120.66|120.6|120.66|120.62|120.66|120.6|1807
1632304920000|2021-09-22 10:02:00|120.68|120.62|120.62|120.56|120.72|120.7|120.62|120.56|9160
1632304930000|2021-09-22 10:02:10|120.6|120.54|120.6|120.54|120.6|120.54|120.56|120.52|1669
1632304940000|2021-09-22 10:02:20|120.62||120.62||120.62||120.62||980
1632304950000|2021-09-22 10:02:30|||||||||9810
1632304960000|2021-09-22 10:02:40|||||||||394
1632304970000|2021-09-22 10:02:50|120.64|120.56|120.66|120.6|120.66|120.62|120.64|120.56|3935
1632304980000|2021-09-22 10:03:00|120.64|120.58|120.7|120.62|120.7|120.62|120.64|120.58|4253
1632305000000|2021-09-22 10:03:20|120.68|120.6|120.7|120.62|120.7|120.62|120.68|120.6|0
1632305010000|2021-09-22 10:03:30|120.68|120.6|120.66|120.6|120.68|120.6|120.66|120.6|3050
1632305020000|2021-09-22 10:03:40||120.62||120.62||120.62||120.62|21127
1632305040000|2021-09-22 10:04:00|120.64|120.6|120.62|120.58|120.64|120.6|120.62|120.56|25253
1632305060000|2021-09-22 10:04:20|120.6|120.56|120.56|120.5|120.6|120.56|120.54|120.5|11734
1632305090000|2021-09-22 10:04:50|120.54|120.48|120.58|120.52|120.6|120.52|120.52|120.48|13464
1632305100000|2021-09-22 10:05:00|120.6|120.54|120.52|120.48|120.6|120.56|120.52|120.48|4817
1632305110000|2021-09-22 10:05:10|||||||||829
1632305120000|2021-09-22 10:05:20|120.56|120.5|120.64|120.56|120.64|120.58|120.56|120.5|4000
1632305130000|2021-09-22 10:05:30|120.66|120.58|120.68|120.62|120.68|120.62|120.64|120.58|7232
1632305140000|2021-09-22 10:05:40|120.66|120.6|120.62|120.56|120.66|120.6|120.62|120.56|292
1632305150000|2021-09-22 10:05:50|120.66|120.58|120.66|120.58|120.66|120.6|120.66|120.58|4586
1632305170000|2021-09-22 10:06:10|120.64|120.6|120.6|120.52|120.64|120.6|120.58|120.52|8168
1632305180000|2021-09-22 10:06:20|120.58|120.54|120.6|120.52|120.6|120.54|120.58|120.52|4074
1632305190000|2021-09-22 10:06:30|120.58||120.58||120.58||120.58||2073
1632305200000|2021-09-22 10:06:40|120.56||120.58||120.58||120.56||0
1632305210000|2021-09-22 10:06:50|120.56|120.54|120.58|120.52|120.58|120.54|120.56|120.52|3515
1632305220000|2021-09-22 10:07:00||120.54||120.52||120.54||120.52|1807
1632305240000|2021-09-22 10:07:20|||||||||2468
1632305250000|2021-09-22 10:07:30|120.56||120.56||120.56||120.56||0
1632305270000|2021-09-22 10:07:50|120.54||120.56||120.56||120.54||7
1632305280000|2021-09-22 10:08:00|||||||||1911
1632305300000|2021-09-22 10:08:20|120.58|120.54|120.66|120.58|120.66|120.6|120.58|120.54|13198
1632305310000|2021-09-22 10:08:30|120.64||120.62||120.66||120.62||0
1632305320000|2021-09-22 10:08:40|120.6|120.56|120.56|120.5|120.6|120.56|120.56|120.48|7612
1632305330000|2021-09-22 10:08:50|120.54|120.48|120.5|120.46|120.54|120.5|120.48|120.46|2494
1632305340000|2021-09-22 10:09:00|120.48|120.44|120.46|120.4|120.48|120.44|120.4|120.36|12923
1632305350000|2021-09-22 10:09:10|120.44|120.42|120.5|120.46|120.52|120.48|120.42|120.36|59904
1632305360000|2021-09-22 10:09:20|120.48|120.44|120.5|120.42|120.5|120.44|120.46|120.42|2467
1632305380000|2021-09-22 10:09:40|120.48|120.4|120.48|120.44|120.48|120.44|120.46|120.4|105
1632305390000|2021-09-22 10:09:50||120.42||120.44||120.44||120.42|433
1632305400000|2021-09-22 10:10:00|120.5|120.46|120.5|120.46|120.5|120.46|120.5|120.44|29
1632305410000|2021-09-22 10:10:10|120.54|120.48|120.6|120.52|120.6|120.52|120.54|120.48|3067
1632305420000|2021-09-22 10:10:20|120.62|120.54|120.62|120.54|120.62|120.56|120.62|120.54|0
1632305430000|2021-09-22 10:10:30|120.6|120.56|120.62|120.56|120.62|120.56|120.6|120.56|0
1632305440000|2021-09-22 10:10:40|120.6||120.62||120.64||120.6||0
1632305450000|2021-09-22 10:10:50|120.6|120.54|120.58|120.52|120.6|120.54|120.54|120.48|12177
1632305460000|2021-09-22 10:11:00|120.56|120.5|120.54|120.48|120.56|120.5|120.54|120.48|0
1632305470000|2021-09-22 10:11:10|120.56||120.54||120.56||120.54||728
1632305480000|2021-09-22 10:11:20|||||||||5775
1632305490000|2021-09-22 10:11:30|120.56|120.5|120.62|120.56|120.62|120.58|120.56|120.5|11549
1632305510000|2021-09-22 10:11:50|120.64|120.58|120.66|120.62|120.66|120.62|120.64|120.58|6105
1632305520000|2021-09-22 10:12:00|120.7|120.64|120.68|120.64|120.7|120.64|120.64|120.62|26960
1632305530000|2021-09-22 10:12:10||120.62||120.62||120.62||120.62|6256
1632305550000|2021-09-22 10:12:30|120.7|120.64|120.74|120.66|120.74|120.68|120.68|120.64|922
1632305560000|2021-09-22 10:12:40|120.76|120.68|120.76|120.68|120.76|120.68|120.76|120.68|2
1632305570000|2021-09-22 10:12:50|120.74|120.7|120.74|120.7|120.74|120.7|120.74|120.7|0
1632305580000|2021-09-22 10:13:00|120.72|120.68|120.66|120.62|120.72|120.7|120.66|120.62|13442
1632305590000|2021-09-22 10:13:10|120.64|120.6|120.64|120.6|120.66|120.6|120.64|120.58|1528
1632305600000|2021-09-22 10:13:20|120.68|120.62|120.72|120.64|120.72|120.64|120.68|120.62|2814
1632305610000|2021-09-22 10:13:30|120.7|120.66|120.72|120.66|120.74|120.66|120.7|120.66|5925
1632305640000|2021-09-22 10:14:00|120.7|120.62|120.68|120.6|120.7|120.62|120.66|120.58|7723
1632305650000|2021-09-22 10:14:10|120.66|120.56|120.64|120.58|120.66|120.58|120.62|120.56|451
1632305660000|2021-09-22 10:14:20|120.62|120.56|120.6|120.52|120.62|120.56|120.6|120.52|841
1632305670000|2021-09-22 10:14:30|120.58|120.48|120.6|120.52|120.6|120.54|120.56|120.48|0
1632305680000|2021-09-22 10:14:40|120.5|120.5|120.58|120.52|120.6|120.54|120.5|120.48|39730
1632305690000|2021-09-22 10:14:50|||||||||7426
1632305700000|2021-09-22 10:15:00|120.56|120.54|120.6|120.54|120.62|120.56|120.56|120.54|2171
1632305710000|2021-09-22 10:15:10|120.58|120.52|120.6|120.52|120.6|120.52|120.56|120.48|6000
1632305720000|2021-09-22 10:15:20||120.54||120.52||120.54||120.52|0
1632305730000|2021-09-22 10:15:30|120.58|120.54|120.58|120.52|120.58|120.54|120.58|120.52|0
1632305750000|2021-09-22 10:15:50|||||||||1753
1632305760000|2021-09-22 10:16:00|120.56|120.5|120.52|120.46|120.56|120.5|120.5|120.44|6049
1632305770000|2021-09-22 10:16:10|120.54|120.48|120.6|120.56|120.62|120.56|120.54|120.48|4326
1632305780000|2021-09-22 10:16:20|||||||||2000
1632305800000|2021-09-22 10:16:40|120.62|120.58|120.64|120.58|120.64|120.58|120.62|120.58|0
1632305810000|2021-09-22 10:16:50|120.66|120.6|120.64|120.6|120.68|120.62|120.64|120.6|1500
1632305820000|2021-09-22 10:17:00|120.66|120.58|120.62|120.56|120.68|120.58|120.62|120.56|668
1632305830000|2021-09-22 10:17:10|120.6||120.62||120.64||120.6||6000
1632305840000|2021-09-22 10:17:20|120.64||120.6||120.64||120.6||20
1632305850000|2021-09-22 10:17:30|120.58|120.52|120.56|120.48|120.58|120.52|120.54|120.48|15868
1632305860000|2021-09-22 10:17:40|120.54||120.56||120.56||120.54||0
1632305870000|2021-09-22 10:17:50|120.54|120.5|120.54|120.48|120.56|120.5|120.54|120.48|1615
1632305880000|2021-09-22 10:18:00|120.52|120.46|120.5|120.46|120.52|120.46|120.5|120.46|0
1632305890000|2021-09-22 10:18:10|120.52|120.48|120.54|120.48|120.6|120.54|120.52|120.44|35635
1632305900000|2021-09-22 10:18:20|120.56|120.5|120.56|120.5|120.58|120.56|120.56|120.5|11036
1632305910000|2021-09-22 10:18:30|120.58|120.52|120.6|120.52|120.6|120.52|120.56|120.52|2000
1632305920000|2021-09-22 10:18:40|120.62|120.54|120.64|120.56|120.64|120.56|120.62|120.54|3070
1632305930000|2021-09-22 10:18:50|120.62|120.54|120.56|120.48|120.62|120.56|120.56|120.48|2727
1632305940000|2021-09-22 10:19:00|120.58|120.5|120.56|120.48|120.58|120.52|120.56|120.48|3625
1632305960000|2021-09-22 10:19:20||120.52||120.52||120.52||120.52|4148
1632305970000|2021-09-22 10:19:30|120.58|120.54|120.6|120.52|120.6|120.54|120.58|120.52|0
1632305980000|2021-09-22 10:19:40||120.54||120.54||120.54||120.54|2930
1632306000000|2021-09-22 10:20:00|120.62||120.62||120.62||120.62||3248
1632306010000|2021-09-22 10:20:10|120.6|120.52|120.62|120.56|120.62|120.56|120.6|120.52|9700
1632306020000|2021-09-22 10:20:20|120.64|120.58|120.68|120.6|120.72|120.68|120.64|120.58|22544
1632306030000|2021-09-22 10:20:30|120.66|120.58|120.58|120.52|120.66|120.6|120.56|120.48|28873
1632306040000|2021-09-22 10:20:40|120.56|120.54|120.56|120.52|120.58|120.56|120.54|120.52|21901
1632306050000|2021-09-22 10:20:50|120.54|120.54|120.58|120.54|120.58|120.56|120.54|120.52|13135
1632306060000|2021-09-22 10:21:00|120.6|120.52|120.6|120.54|120.6|120.54|120.58|120.52|3765
1632306070000|2021-09-22 10:21:10|120.62|120.56|120.64|120.6|120.68|120.62|120.62|120.54|31336
1632306080000|2021-09-22 10:21:20|120.66||120.64||120.66||120.64||4349
1632306090000|2021-09-22 10:21:30|120.66||120.68||120.68||120.66||995
1632306100000|2021-09-22 10:21:40||120.62||120.62||120.62||120.6|6326
1632306110000|2021-09-22 10:21:50|||||||||2464
1632306120000|2021-09-22 10:22:00|120.7|120.64|120.74|120.66|120.74|120.66|120.7|120.64|1559
1632306130000|2021-09-22 10:22:10|120.72||120.72||120.74||120.72||0
1632306170000|2021-09-22 10:22:50|120.7|120.62|120.62|120.56|120.7|120.62|120.62|120.54|5264
1632306180000|2021-09-22 10:23:00|120.6|120.54|120.54|120.46|120.6|120.54|120.54|120.46|788
1632306190000|2021-09-22 10:23:10||120.44||120.44||120.44||120.44|0
1632306200000|2021-09-22 10:23:20|120.52|120.46|120.46|120.38|120.52|120.46|120.46|120.36|20
1632306210000|2021-09-22 10:23:30|||||||||3896
1632306220000|2021-09-22 10:23:40|120.44|120.36|120.42|120.34|120.44|120.36|120.42|120.32|0
1632306230000|2021-09-22 10:23:50||120.36||120.34||120.36||120.34|83
1632306240000|2021-09-22 10:24:00|120.4|120.36|120.42|120.36|120.44|120.38|120.4|120.36|1759
1632306250000|2021-09-22 10:24:10|120.4|120.34|120.4|120.32|120.4|120.36|120.4|120.32|2670
1632306270000|2021-09-22 10:24:30|120.42|120.34|120.46|120.38|120.46|120.4|120.42|120.34|8069
1632306280000|2021-09-22 10:24:40|120.48|120.4|120.52|120.46|120.52|120.46|120.48|120.4|4800
1632306290000|2021-09-22 10:24:50|120.5|120.44|120.5|120.42|120.54|120.46|120.42|120.36|13046
1632306300000|2021-09-22 10:25:00|120.52|120.44|120.52|120.48|120.54|120.48|120.5|120.44|7744
1632306310000|2021-09-22 10:25:10|||||||||3444
1632306360000|2021-09-22 10:26:00|120.5|120.46|120.48|120.44|120.5|120.46|120.48|120.44|4489
1632306370000|2021-09-22 10:26:10|120.46|120.4|120.42|120.34|120.46|120.4|120.42|120.34|4487
1632306380000|2021-09-22 10:26:20|120.4|120.38|120.38|120.34|120.4|120.38|120.38|120.34|66
1632306390000|2021-09-22 10:26:30|120.4|120.32|120.5|120.42|120.5|120.42|120.4|120.32|5187
1632306400000|2021-09-22 10:26:40|120.48|120.4|120.42|120.34|120.48|120.4|120.42|120.34|10238
1632306410000|2021-09-22 10:26:50|120.4|120.32|120.42|120.36|120.42|120.36|120.38|120.32|2500
1632306420000|2021-09-22 10:27:00||120.38||120.36||120.38||120.36|18
1632306430000|2021-09-22 10:27:10|120.4|120.38|120.5|120.44|120.5|120.44|120.4|120.38|236770
1632306440000|2021-09-22 10:27:20|120.48|120.42|120.46|120.4|120.48|120.42|120.44|120.4|2000
1632306450000|2021-09-22 10:27:30|120.48|120.42|120.48|120.42|120.48|120.42|120.48|120.42|14293
1632306460000|2021-09-22 10:27:40|120.46||120.48||120.48||120.46||0
1632306470000|2021-09-22 10:27:50|120.46|120.4|120.44|120.4|120.46|120.4|120.44|120.4|471
1632306480000|2021-09-22 10:28:00|120.42|120.38|120.42|120.36|120.44|120.38|120.4|120.36|7857
1632306490000|2021-09-22 10:28:10|120.4|120.34|120.38|120.32|120.4|120.34|120.36|120.32|5629
1632306500000|2021-09-22 10:28:20||120.34||120.34||120.34||120.34|0
1632306510000|2021-09-22 10:28:30||120.32||120.32||120.32||120.32|117
1632306520000|2021-09-22 10:28:40|120.4|120.34|120.4|120.34|120.4|120.34|120.4|120.32|111020
1632306530000|2021-09-22 10:28:50|||||||||12220
1632306540000|2021-09-22 10:29:00|120.38|120.32|120.36|120.32|120.38|120.34|120.36|120.32|6064
1632306550000|2021-09-22 10:29:10|120.34|120.3|120.34|120.28|120.36|120.3|120.32|120.26|12521
1632306560000|2021-09-22 10:29:20||120.3||120.3||120.3||120.3|3260
1632306570000|2021-09-22 10:29:30|120.36|120.32|120.36|120.32|120.36|120.32|120.36|120.32|8720
1632306590000|2021-09-22 10:29:50|120.34|120.3|120.36|120.3|120.36|120.34|120.34|120.3|16295
1632306600000|2021-09-22 10:30:00|120.34|120.32|120.34|120.32|120.34|120.32|120.34|120.3|4092
1632306610000|2021-09-22 10:30:10||120.3||120.3||120.32||120.3|1574
1632306640000|2021-09-22 10:30:40|120.32|120.28|120.28|120.24|120.34|120.32|120.28|120.22|11957
1632306650000|2021-09-22 10:30:50|120.3|120.26|120.32|120.26|120.32|120.28|120.3|120.24|0
1632306660000|2021-09-22 10:31:00|120.3|120.24|120.28|120.22|120.3|120.24|120.28|120.22|2494
1632306670000|2021-09-22 10:31:10|120.26|120.24|120.26|120.2|120.28|120.24|120.26|120.18|8144
1632306680000|2021-09-22 10:31:20|120.28||120.26||120.28||120.26||8300
1632306690000|2021-09-22 10:31:30||120.22||120.22||120.22||120.22|0
1632306710000|2021-09-22 10:31:50|120.24|120.2|120.26|120.2|120.26|120.22|120.24|120.2|117
1632306720000|2021-09-22 10:32:00|120.24||120.24||120.24||120.24||160
1632306730000|2021-09-22 10:32:10|120.22|120.18|120.24|120.2|120.26|120.2|120.22|120.18|15605
1632306740000|2021-09-22 10:32:20|120.22|120.18|120.24|120.18|120.24|120.18|120.2|120.18|5514
1632306760000|2021-09-22 10:32:40|120.22|120.2|120.22|120.18|120.22|120.2|120.22|120.18|0
1632306770000|2021-09-22 10:32:50|120.2|120.16|120.16|120.12|120.2|120.16|120.16|120.12|10702
1632306780000|2021-09-22 10:33:00|120.18|120.14|120.24|120.2|120.24|120.2|120.18|120.14|20111
1632306790000|2021-09-22 10:33:10|120.22||120.24||120.24||120.22||3000
1632306800000|2021-09-22 10:33:20|120.26||120.24||120.26||120.24||1037
1632306810000|2021-09-22 10:33:30|120.2|120.18|120.2|120.14|120.22|120.18|120.18|120.14|1509
1632306820000|2021-09-22 10:33:40|120.18|120.12|120.2|120.16|120.2|120.16|120.16|120.12|3312
1632306830000|2021-09-22 10:33:50|120.18|120.14|120.2|120.14|120.2|120.14|120.16|120.14|7744
1632306840000|2021-09-22 10:34:00|120.12|120.12|120.28|120.24|120.34|120.3|120.12|120.1|51035
1632306850000|2021-09-22 10:34:10|120.3|120.26|120.24|120.18|120.32|120.26|120.24|120.18|4015
1632306860000|2021-09-22 10:34:20|120.22|120.16|120.22|120.18|120.24|120.18|120.22|120.16|2000
1632306870000|2021-09-22 10:34:30|||||||||4997
1632306880000|2021-09-22 10:34:40|120.2|120.16|120.18|120.14|120.2|120.18|120.18|120.12|9316
1632306890000|2021-09-22 10:34:50|120.2|120.16|120.2|120.16|120.2|120.18|120.2|120.16|8246
1632306900000|2021-09-22 10:35:00|120.18|120.12|120.2|120.14|120.2|120.14|120.18|120.12|270
1632306910000|2021-09-22 10:35:10||120.16||120.16||120.16||120.16|100
1632306920000|2021-09-22 10:35:20|120.22|120.18|120.22|120.16|120.24|120.22|120.2|120.14|16006
1632306930000|2021-09-22 10:35:30|120.24|120.18|120.24|120.2|120.24|120.2|120.24|120.18|7314
1632306940000|2021-09-22 10:35:40|120.22|120.18|120.22|120.18|120.22|120.18|120.22|120.16|125
1632306950000|2021-09-22 10:35:50|120.24||120.24||120.24||120.24||4083
1632306960000|2021-09-22 10:36:00|120.26|120.2|120.26|120.22|120.26|120.22|120.26|120.2|125
1632306970000|2021-09-22 10:36:10|120.28|120.24|120.26|120.2|120.28|120.26|120.24|120.2|13901
1632306980000|2021-09-22 10:36:20||120.22||120.2||120.22||120.2|3100
1632306990000|2021-09-22 10:36:30|120.24|120.18|120.2|120.12|120.24|120.18|120.18|120.12|15603
1632307000000|2021-09-22 10:36:40|120.18|120.1|120.16|120.12|120.18|120.14|120.16|120.1|0
1632307010000|2021-09-22 10:36:50|120.18|120.14|120.22|120.14|120.24|120.18|120.18|120.14|9255
1632307020000|2021-09-22 10:37:00||120.16||120.16||120.16||120.14|840
1632307030000|2021-09-22 10:37:10|120.24|120.18|120.26|120.22|120.26|120.24|120.24|120.18|36191
1632307040000|2021-09-22 10:37:20|120.28|120.24|120.32|120.26|120.32|120.26|120.28|120.22|7339
1632307050000|2021-09-22 10:37:30|120.34|120.28|120.34|120.26|120.36|120.28|120.32|120.26|4920
1632307060000|2021-09-22 10:37:40|120.32|120.22|120.3|120.24|120.32|120.24|120.28|120.22|2533
1632307070000|2021-09-22 10:37:50|120.34|120.26|120.34|120.28|120.34|120.28|120.34|120.26|3939
1632307080000|2021-09-22 10:38:00|120.36|120.3|120.4|120.34|120.4|120.36|120.36|120.3|10293
1632307090000|2021-09-22 10:38:10|120.42|120.36|120.42|120.36|120.44|120.36|120.42|120.36|37497
1632307110000|2021-09-22 10:38:30|120.46|120.38|120.48|120.42|120.5|120.42|120.44|120.38|1850
1632307120000|2021-09-22 10:38:40|120.5|120.44|120.56|120.48|120.56|120.5|120.5|120.44|7411
1632307130000|2021-09-22 10:38:50||120.46||120.46||120.46||120.46|0
1632307140000|2021-09-22 10:39:00|120.54|120.5|120.52|120.46|120.56|120.5|120.48|120.44|8355
1632307150000|2021-09-22 10:39:10|120.5|120.44|120.5|120.44|120.5|120.46|120.5|120.44|150
1632307170000|2021-09-22 10:39:30||120.46||120.46||120.46||120.46|0
1632307180000|2021-09-22 10:39:40||120.44||120.44||120.44||120.44|0
1632307190000|2021-09-22 10:39:50|120.48|120.4|120.48|120.42|120.48|120.42|120.46|120.4|661
1632307200000|2021-09-22 10:40:00|120.46|120.44|120.46|120.4|120.46|120.44|120.38|120.34|24203
1632307210000|2021-09-22 10:40:10|||||||||3596
1632307230000|2021-09-22 10:40:30|120.48|120.42|120.58|120.52|120.6|120.56|120.48|120.42|32726
1632307240000|2021-09-22 10:40:40|120.6|120.54|120.58|120.54|120.6|120.54|120.58|120.54|0
1632307250000|2021-09-22 10:40:50|120.6|120.52|120.58|120.52|120.6|120.54|120.56|120.52|5106
1632307280000|2021-09-22 10:41:20|120.6|120.54|120.6|120.54|120.6|120.54|120.58|120.54|7157
1632307300000|2021-09-22 10:41:40|120.62|120.56|120.68|120.62|120.68|120.62|120.62|120.56|100
1632307310000|2021-09-22 10:41:50|120.66|120.6|120.66|120.58|120.66|120.6|120.66|120.58|0
1632307320000|2021-09-22 10:42:00|120.64|120.56|120.58|120.54|120.64|120.56|120.58|120.54|941
1632307340000|2021-09-22 10:42:20|||||||||4116
1632307350000|2021-09-22 10:42:30|120.56|120.5|120.54|120.5|120.56|120.5|120.54|120.48|5748
1632307360000|2021-09-22 10:42:40|120.52|120.48|120.54|120.46|120.54|120.5|120.52|120.44|1093
1632307370000|2021-09-22 10:42:50|120.52|120.42|120.5|120.42|120.52|120.42|120.5|120.42|0
1632307380000|2021-09-22 10:43:00||120.44||120.42||120.44||120.42|0
1632307390000|2021-09-22 10:43:10|120.52|120.44|120.52|120.46|120.52|120.46|120.52|120.44|4215
1632307400000|2021-09-22 10:43:20|120.5|120.42|120.5|120.44|120.5|120.46|120.48|120.42|6181
1632307410000|2021-09-22 10:43:30|120.48|120.42|120.46|120.4|120.5|120.44|120.46|120.4|5383
1632307420000|2021-09-22 10:43:40|120.48|120.42|120.46|120.4|120.5|120.42|120.46|120.4|0
1632307430000|2021-09-22 10:43:50|120.48|120.42|120.5|120.42|120.5|120.44|120.46|120.42|1658
1632307460000|2021-09-22 10:44:20||120.44||120.42||120.44||120.42|1013
1632307470000|2021-09-22 10:44:30|120.48|120.4|120.5|120.4|120.5|120.4|120.48|120.4|714
1632307480000|2021-09-22 10:44:40|||||||||926
1632307490000|2021-09-22 10:44:50|120.48|120.42|120.42|120.38|120.48|120.44|120.42|120.38|162
1632307500000|2021-09-22 10:45:00|120.44|120.36|120.46|120.4|120.46|120.4|120.44|120.36|180
1632307520000|2021-09-22 10:45:20|||||||||4122
1632307530000|2021-09-22 10:45:30|||||||||283516
1632307550000|2021-09-22 10:45:50|120.44|120.38|120.42|120.38|120.44|120.38|120.42|120.36|76
1632307560000|2021-09-22 10:46:00|120.4|120.36|120.34|120.32|120.42|120.36|120.34|120.32|11048
1632307570000|2021-09-22 10:46:10|120.32|120.3|120.34|120.3|120.34|120.32|120.32|120.3|7683
1632307580000|2021-09-22 10:46:20|120.32|120.28|120.3|120.24|120.34|120.3|120.3|120.24|3016
1632307590000|2021-09-22 10:46:30|120.28|120.22|120.3|120.22|120.32|120.26|120.26|120.2|3251
1632307600000|2021-09-22 10:46:40|120.28|120.24|120.22|120.16|120.28|120.24|120.22|120.16|5745
1632307610000|2021-09-22 10:46:50||120.14||120.16||120.16||120.14|0
1632307620000|2021-09-22 10:47:00|120.2|120.14|120.18|120.14|120.22|120.16|120.18|120.12|0
1632307630000|2021-09-22 10:47:10|120.2|120.16|120.26|120.2|120.26|120.2|120.18|120.16|21244
1632307640000|2021-09-22 10:47:20|120.24|120.18|120.24|120.18|120.26|120.18|120.22|120.16|400
1632307650000|2021-09-22 10:47:30|120.22|120.16|120.22|120.16|120.24|120.18|120.2|120.16|0
1632307660000|2021-09-22 10:47:40|120.2||120.2||120.22||120.2||120
1632307670000|2021-09-22 10:47:50|120.22|120.18|120.2|120.12|120.22|120.2|120.18|120.12|14501
1632307680000|2021-09-22 10:48:00|120.18|120.1|120.12|120.06|120.18|120.1|120.12|120.04|4960
1632307690000|2021-09-22 10:48:10||120.08||120.08||120.08||120.08|354
1632307700000|2021-09-22 10:48:20|120.16|120.1|120.14|120.08|120.16|120.12|120.14|120.08|4951
1632307710000|2021-09-22 10:48:30|120.16|120.1|120.2|120.14|120.2|120.14|120.14|120.1|15202
1632307720000|2021-09-22 10:48:40|120.18|120.1|120.08|120.02|120.18|120.1|120.08|120.02|2658
1632307730000|2021-09-22 10:48:50|120.12|120.04|120.1|120.04|120.12|120.06|120.1|120.04|0
1632307740000|2021-09-22 10:49:00||120.06||120.06||120.06||120.06|427
1632307750000|2021-09-22 10:49:10|||||||||10000
1632307770000|2021-09-22 10:49:30|120.08|120.04|120.08|120.02|120.08|120.04|120.08|120|5925
1632307780000|2021-09-22 10:49:40|||||||||2600
1632307800000|2021-09-22 10:50:00|120.06|120|120.06|120|120.06|120.02|120.06|120|44
1632307810000|2021-09-22 10:50:10|120.04|120.02|120.08|120.02|120.08|120.02|120.02|120.02|6750
1632307820000|2021-09-22 10:50:20|120.12|120.04|120.16|120.1|120.16|120.12|120.12|120.04|13990
1632307830000|2021-09-22 10:50:30|||||||||4696
1632307840000|2021-09-22 10:50:40|||||||||10000
1632307850000|2021-09-22 10:50:50|120.1|120.08|120.16|120.1|120.16|120.1|120.08|120.02|13579
1632307860000|2021-09-22 10:51:00||120.12||120.12||120.14||120.12|1684
1632307880000|2021-09-22 10:51:20|120.2|120.14|120.22|120.16|120.24|120.18|120.2|120.14|14154
1632307890000|2021-09-22 10:51:30|120.2|120.14|120.22|120.16|120.22|120.16|120.18|120.14|0
1632307910000|2021-09-22 10:51:50|120.24|120.18|120.26|120.18|120.26|120.18|120.24|120.18|7000
1632307920000|2021-09-22 10:52:00|120.24|120.16|120.24|120.16|120.24|120.16|120.2|120.14|1121
1632307940000|2021-09-22 10:52:20|120.22|120.14|120.2|120.14|120.24|120.14|120.18|120.14|21831
1632307950000|2021-09-22 10:52:30|120.14|120.16|120.26|120.2|120.26|120.2|120.14|120.12|27551
1632307960000|2021-09-22 10:52:40|120.24|120.18|120.22|120.16|120.26|120.18|120.22|120.16|6640
1632307970000|2021-09-22 10:52:50||120.18||120.16||120.18||120.16|0
1632307980000|2021-09-22 10:53:00|120.2|120.14|120.22|120.16|120.22|120.18|120.16|120.14|9388
1632307990000|2021-09-22 10:53:10|120.24|120.18|120.26|120.18|120.28|120.2|120.24|120.18|1251
1632308000000|2021-09-22 10:53:20|120.24|120.16|120.22|120.16|120.24|120.16|120.22|120.16|0
1632308030000|2021-09-22 10:53:50|120.24|120.18|120.26|120.22|120.28|120.22|120.22|120.18|14549
1632308040000|2021-09-22 10:54:00|120.24|120.2|120.26|120.2|120.26|120.2|120.24|120.16|1190
1632308050000|2021-09-22 10:54:10|120.28|120.22|120.26|120.22|120.28|120.24|120.26|120.2|0
1632308060000|2021-09-22 10:54:20|120.28||120.28||120.28||120.28||2063
1632308070000|2021-09-22 10:54:30|120.26||120.26||120.26||120.26||0
1632308080000|2021-09-22 10:54:40|120.24||120.26||120.26||120.24||0
1632308100000|2021-09-22 10:55:00|120.24|120.2|120.24|120.18|120.24|120.2|120.22|120.16|5651
1632308110000|2021-09-22 10:55:10|120.22|120.16|120.26|120.2|120.26|120.2|120.2|120.16|1545
1632308120000|2021-09-22 10:55:20|120.24|120.18|120.24|120.16|120.24|120.18|120.24|120.16|2180
1632308130000|2021-09-22 10:55:30|||||||||2000
1632308140000|2021-09-22 10:55:40|120.26|120.18|120.28|120.2|120.28|120.24|120.26|120.18|2115
1632308150000|2021-09-22 10:55:50|120.26||120.26||120.26||120.26||0
1632308160000|2021-09-22 10:56:00|120.28|120.22|120.28|120.2|120.28|120.22|120.28|120.2|0
1632308170000|2021-09-22 10:56:10|120.26|120.22|120.26|120.22|120.26|120.22|120.26|120.22|0
1632308190000|2021-09-22 10:56:30|120.28|120.24|120.28|120.24|120.28|120.24|120.28|120.24|4055
1632308200000|2021-09-22 10:56:40|120.32|120.26|120.3|120.24|120.34|120.28|120.3|120.24|6242
1632308210000|2021-09-22 10:56:50|||||||||863
1632308220000|2021-09-22 10:57:00|120.28|120.22|120.22|120.18|120.28|120.22|120.22|120.18|3831
1632308230000|2021-09-22 10:57:10|120.24|120.2|120.24|120.2|120.24|120.22|120.24|120.18|3284
1632308240000|2021-09-22 10:57:20|120.22|120.18|120.22|120.18|120.22|120.18|120.2|120.18|893
1632308250000|2021-09-22 10:57:30|||||||||416
1632308260000|2021-09-22 10:57:40|120.24||120.22||120.24||120.22||0
1632308270000|2021-09-22 10:57:50|120.24||120.24||120.24||120.24||2473
1632308280000|2021-09-22 10:58:00|120.22|120.16|120.2|120.16|120.22|120.16|120.2|120.16|2291
1632308290000|2021-09-22 10:58:10|120.18|120.14|120.16|120.12|120.18|120.14|120.14|120.08|4864
1632308320000|2021-09-22 10:58:40|120.14|120.08|120.1|120.04|120.14|120.08|120.1|120.02|1541
1632308330000|2021-09-22 10:58:50|120.14|120.06|120.12|120.04|120.14|120.08|120.12|120.04|1737
1632308340000|2021-09-22 10:59:00|120.1|120.06|120.1|120.04|120.12|120.06|120.1|120.04|0
1632308360000|2021-09-22 10:59:20|120.12|120.06|120.1|120.06|120.16|120.1|120.1|120.06|4327
1632308370000|2021-09-22 10:59:30|120.12||120.12||120.12||120.12||0
1632308380000|2021-09-22 10:59:40||120.08||120.08||120.08||120.08|1676
1632308400000|2021-09-22 11:00:00|120.1|120.04|120.16|120.1|120.18|120.12|120.06|120|13679
1632308410000|2021-09-22 11:00:10|120.18||120.16||120.2||120.16||0
1632308420000|2021-09-22 11:00:20|120.18||120.18||120.18||120.18||848
1632308440000|2021-09-22 11:00:40|120.2|120.12|120.2|120.14|120.26|120.18|120.2|120.12|25614
1632308450000|2021-09-22 11:00:50|120.22||120.22||120.22||120.22||100
1632308460000|2021-09-22 11:01:00|120.2|120.12|120.14|120.1|120.2|120.14|120.14|120.06|967
1632308470000|2021-09-22 11:01:10|120.12|120.08|120.14|120.08|120.14|120.1|120.1|120.04|17332
1632308490000|2021-09-22 11:01:30|120.12|120.06|120.1|120.02|120.12|120.06|120.08|120.02|8453
1632308500000|2021-09-22 11:01:40|120.08||120.08||120.08||120.08||5
1632308520000|2021-09-22 11:02:00|120.06|120.04|120.1|120.04|120.12|120.08|120.06|120.04|7475
1632308530000|2021-09-22 11:02:10|120.12|120.06|120.18|120.12|120.2|120.12|120.12|120.06|11598
1632308540000|2021-09-22 11:02:20||120.1||120.12||120.12||120.1|0
1632308550000|2021-09-22 11:02:30|120.2||120.2||120.2||120.18||0
1632308560000|2021-09-22 11:02:40|120.18||120.18||120.18||120.18||1758
1632308570000|2021-09-22 11:02:50|120.16|120.1|120.14|120.08|120.18|120.1|120.14|120.08|471
1632308580000|2021-09-22 11:03:00|120.12|120.06|120.08|120|120.14|120.06|120.08|120|943
1632308590000|2021-09-22 11:03:10|120.06|120.02|120.08|120|120.08|120.02|120.04|120|2605
1632308600000|2021-09-22 11:03:20|120.06|120.02|120.08|120.02|120.08|120.02|120.04|120.02|3835
1632308610000|2021-09-22 11:03:30||120||120||120.02||120|50
1632308620000|2021-09-22 11:03:40||120.02||120.02||120.02||120.02|0
1632308630000|2021-09-22 11:03:50|120.06|120|120.04|120|120.06|120|120.02|120|444
1632308640000|2021-09-22 11:04:00|120.06|120.02|120.06|120.02|120.06|120.02|120.06|120.02|0
1632308650000|2021-09-22 11:04:10||120.04||120.02||120.04||120.02|0
1632308660000|2021-09-22 11:04:20|120.1|120.04|120.12|120.06|120.12|120.06|120.1|120.04|3230
1632308670000|2021-09-22 11:04:30|120.1|120.04|120.1|120.04|120.1|120.04|120.08|120.02|9529
1632308680000|2021-09-22 11:04:40|120.12|120.06|120.1|120.02|120.12|120.06|120.08|120.02|4000
1632308690000|2021-09-22 11:04:50|120.12|120.04|120.1|120.04|120.12|120.04|120.1|120.04|100
1632308700000|2021-09-22 11:05:00|120.08|120.02|120.1|120.04|120.1|120.04|120.08|120.02|0
1632308710000|2021-09-22 11:05:10|120.12|120.06|120.12|120.08|120.16|120.08|120.1|120.06|19279
1632308720000|2021-09-22 11:05:20|120.14||120.14||120.14||120.14||0
1632308730000|2021-09-22 11:05:30|||||||||6657
1632308740000|2021-09-22 11:05:40|120.16|120.1|120.16|120.1|120.16|120.1|120.14|120.1|1000
1632308750000|2021-09-22 11:05:50|120.18|120.12|120.24|120.16|120.24|120.18|120.18|120.12|38310
1632308760000|2021-09-22 11:06:00|120.22|120.18|120.26|120.18|120.26|120.18|120.22|120.16|0
1632308770000|2021-09-22 11:06:10|120.24||120.26||120.26||120.24||0
1632308780000|2021-09-22 11:06:20|120.24|120.16|120.2|120.16|120.26|120.2|120.18|120.16|107088
1632308790000|2021-09-22 11:06:30|120.22|120.18|120.22|120.16|120.26|120.2|120.22|120.16|3948
1632308810000|2021-09-22 11:06:50|120.24|120.18|120.26|120.18|120.26|120.18|120.24|120.18|16
1632308840000|2021-09-22 11:07:20||120.2||120.2||120.2||120.2|0
1632308850000|2021-09-22 11:07:30|120.28|120.22|120.28|120.22|120.28|120.22|120.28|120.22|0
1632308860000|2021-09-22 11:07:40|120.26||120.28||120.28||120.26||8726
1632308870000|2021-09-22 11:07:50|120.3||120.3||120.3||120.3||100
1632308880000|2021-09-22 11:08:00|120.28||120.3||120.3||120.26||30
1632308890000|2021-09-22 11:08:10|||||||||994
1632308910000|2021-09-22 11:08:30|120.26|120.24|120.3|120.24|120.32|120.26|120.26|120.22|46
1632308940000|2021-09-22 11:09:00||120.26||120.24||120.26||120.24|12772
1632308950000|2021-09-22 11:09:10|120.28|120.2|120.26|120.18|120.28|120.22|120.26|120.18|2251
1632308960000|2021-09-22 11:09:20|120.24|120.16|120.2|120.14|120.24|120.16|120.2|120.14|6933
1632308970000|2021-09-22 11:09:30|120.22|120.16|120.3|120.24|120.3|120.24|120.22|120.16|14248
1632308980000|2021-09-22 11:09:40|120.28|120.2|120.3|120.24|120.3|120.24|120.26|120.2|691
1632308990000|2021-09-22 11:09:50||120.22||120.22||120.22||120.22|818
1632309000000|2021-09-22 11:10:00|120.28|120.2|120.26|120.2|120.28|120.22|120.24|120.2|722
1632309010000|2021-09-22 11:10:10|120.28|120.22|120.3|120.22|120.3|120.22|120.26|120.22|100
1632309060000|2021-09-22 11:11:00||120.24||120.24||120.26||120.24|44024
1632309070000|2021-09-22 11:11:10|120.32|120.26|120.32|120.28|120.32|120.28|120.32|120.26|1662
1632309080000|2021-09-22 11:11:20||120.26||120.26||120.26||120.26|11585
1632309090000|2021-09-22 11:11:30|120.24|120.24|120.32|120.28|120.32|120.28|120.24|120.22|67678
1632309100000|2021-09-22 11:11:40|120.34|120.3|120.46|120.4|120.48|120.4|120.34|120.3|7213
1632309110000|2021-09-22 11:11:50|120.48|120.42|120.48|120.4|120.48|120.42|120.48|120.4|915
1632309120000|2021-09-22 11:12:00|120.46|120.42|120.4|120.34|120.46|120.42|120.36|120.32|6548
1632309130000|2021-09-22 11:12:10|120.38|120.32|120.38|120.32|120.38|120.32|120.34|120.3|8278
1632309140000|2021-09-22 11:12:20|120.4|120.3|120.42|120.34|120.44|120.36|120.4|120.3|2027
1632309150000|2021-09-22 11:12:30|120.4|120.36|120.38|120.34|120.42|120.36|120.38|120.34|75
1632309160000|2021-09-22 11:12:40|120.36|120.3|120.38|120.3|120.4|120.3|120.32|120.28|1508
1632309170000|2021-09-22 11:12:50|120.4||120.36||120.4||120.36||91
1632309190000|2021-09-22 11:13:10|120.4|120.32|120.4|120.34|120.4|120.34|120.4|120.32|708
1632309220000|2021-09-22 11:13:40|||||||||2689
1632309230000|2021-09-22 11:13:50|120.42|120.36|120.44|120.36|120.44|120.36|120.42|120.36|2182
1632309240000|2021-09-22 11:14:00|||||||||20000
1632309250000|2021-09-22 11:14:10||120.38||120.38||120.4||120.38|0
1632309260000|2021-09-22 11:14:20|||||||||557
1632309270000|2021-09-22 11:14:30|120.42|120.36|120.42|120.36|120.44|120.36|120.42|120.36|0
1632309280000|2021-09-22 11:14:40|120.4|120.38|120.38|120.32|120.42|120.38|120.38|120.3|2293
1632309300000|2021-09-22 11:15:00|120.36|120.3|120.38|120.3|120.38|120.34|120.36|120.3|2679
1632309310000|2021-09-22 11:15:10||120.32||120.32||120.34||120.32|150
1632309320000|2021-09-22 11:15:20|120.42|120.34|120.44|120.38|120.44|120.38|120.42|120.34|9998
1632309330000|2021-09-22 11:15:30|120.46||120.46||120.46||120.44||998
1632309340000|2021-09-22 11:15:40|120.44||120.44||120.44||120.44||0
1632309360000|2021-09-22 11:16:00|||||||||15000
1632309370000|2021-09-22 11:16:10|120.38|120.36|120.42|120.36|120.42|120.38|120.38|120.32|23345
1632309380000|2021-09-22 11:16:20|||||||||204
1632309390000|2021-09-22 11:16:30|120.4|120.38|120.42|120.36|120.42|120.38|120.4|120.36|0
1632309400000|2021-09-22 11:16:40||120.38||120.38||120.38||120.38|30
1632309410000|2021-09-22 11:16:50||120.36||120.36||120.36||120.36|8000
1632309420000|2021-09-22 11:17:00|120.4|120.34|120.36|120.32|120.4|120.34|120.36|120.32|3258
1632309430000|2021-09-22 11:17:10|120.38|120.34|120.44|120.38|120.44|120.38|120.38|120.34|647
1632309440000|2021-09-22 11:17:20|120.42|120.36|120.44|120.38|120.44|120.38|120.42|120.34|0
1632309460000|2021-09-22 11:17:40|120.42|120.36|120.38|120.34|120.42|120.38|120.38|120.3|2239
1632309470000|2021-09-22 11:17:50||120.32||120.3||120.32||120.3|0
1632309480000|2021-09-22 11:18:00|120.36|120.32|120.38|120.32|120.38|120.32|120.34|120.32|0
1632309490000|2021-09-22 11:18:10|120.42|120.34|120.42|120.36|120.42|120.36|120.42|120.34|3308
1632309500000|2021-09-22 11:18:20|||||||||40
1632309510000|2021-09-22 11:18:30||120.38||120.36||120.38||120.36|1515
1632309520000|2021-09-22 11:18:40|120.38||120.38||120.38||120.38||0
1632309530000|2021-09-22 11:18:50||120.34||120.34||120.34||120.34|0
1632309550000|2021-09-22 11:19:10|120.42|120.36|120.44|120.42|120.46|120.42|120.42|120.36|21398
1632309560000|2021-09-22 11:19:20|120.42|120.4|120.44|120.38|120.44|120.4|120.42|120.38|1497
1632309570000|2021-09-22 11:19:30|120.42||120.44||120.44||120.42||0
1632309580000|2021-09-22 11:19:40||120.4||120.4||120.4||120.4|0
1632309590000|2021-09-22 11:19:50|120.46|120.42|120.46|120.38|120.5|120.44|120.44|120.36|2522
1632309600000|2021-09-22 11:20:00|120.48|120.4|120.48|120.42|120.48|120.42|120.48|120.4|4927
1632309620000|2021-09-22 11:20:20|120.46|120.4|120.4|120.36|120.46|120.4|120.4|120.34|10186
1632309630000|2021-09-22 11:20:30|120.38|120.34|120.48|120.42|120.48|120.42|120.36|120.32|11326
1632309640000|2021-09-22 11:20:40|120.46||120.48||120.48||120.46||0
1632309660000|2021-09-22 11:21:00||120.4||120.4||120.4||120.4|0
1632309690000|2021-09-22 11:21:30|120.5|120.42|120.52|120.44|120.52|120.44|120.5|120.42|520
1632309700000|2021-09-22 11:21:40|120.5||120.5||120.5||120.5||211
1632309710000|2021-09-22 11:21:50|120.52||120.5||120.52||120.5||1457
1632309720000|2021-09-22 11:22:00|120.48||120.48||120.48||120.46||4
1632309730000|2021-09-22 11:22:10|||||||||1000
1632309740000|2021-09-22 11:22:20|120.46|120.4|120.46|120.42|120.48|120.46|120.44|120.4|10660
1632309750000|2021-09-22 11:22:30||120.44||120.44||120.44||120.42|430
1632309760000|2021-09-22 11:22:40|120.5|120.46|120.56|120.48|120.56|120.48|120.5|120.46|990
1632309770000|2021-09-22 11:22:50|120.54||120.54||120.54||120.54||0
1632309780000|2021-09-22 11:23:00|120.52|120.46|120.52|120.46|120.52|120.46|120.48|120.44|7193
1632309790000|2021-09-22 11:23:10|120.5||120.5||120.5||120.5||211
1632309800000|2021-09-22 11:23:20|120.52||120.52||120.52||120.52||0
1632309810000|2021-09-22 11:23:30|||||||||1775
1632309820000|2021-09-22 11:23:40|||||||||2489
1632309830000|2021-09-22 11:23:50|||||||||4271
1632309840000|2021-09-22 11:24:00|120.54|120.48|120.6|120.52|120.6|120.54|120.54|120.48|15930
1632309850000|2021-09-22 11:24:10|120.58||120.58||120.58||120.58||290
1632309870000|2021-09-22 11:24:30|120.6|120.54|120.58|120.52|120.6|120.54|120.58|120.52|5000
1632309890000|2021-09-22 11:24:50|120.6||120.6||120.6||120.6||0
1632309900000|2021-09-22 11:25:00|120.62|120.54|120.6|120.54|120.62|120.54|120.6|120.54|0
1632309920000|2021-09-22 11:25:20|120.62|120.56|120.62|120.56|120.64|120.58|120.62|120.56|0
1632309930000|2021-09-22 11:25:30|120.64||120.64||120.64||120.64||0
1632309940000|2021-09-22 11:25:40|120.66||120.64||120.66||120.64||0
1632309950000|2021-09-22 11:25:50|||||||||873
1632309960000|2021-09-22 11:26:00|120.62||120.62||120.62||120.62||50
1632309970000|2021-09-22 11:26:10|120.6|120.54|120.56|120.52|120.6|120.54|120.56|120.5|3785
1632309980000|2021-09-22 11:26:20|120.54||120.54||120.54||120.54||0
1632309990000|2021-09-22 11:26:30|120.56||120.56||120.58||120.56||0
1632310010000|2021-09-22 11:26:50|120.58||120.6||120.6||120.58||0
1632310020000|2021-09-22 11:27:00|120.58||120.56||120.58||120.56||1428
1632310030000|2021-09-22 11:27:10|120.58||120.56||120.58||120.56||188
1632310040000|2021-09-22 11:27:20|||||||||3581
1632310050000|2021-09-22 11:27:30|||||||||1147
1632310060000|2021-09-22 11:27:40|120.58||120.58||120.58||120.58||9242
1632310070000|2021-09-22 11:27:50|120.56||120.58||120.58||120.56||0
1632310080000|2021-09-22 11:28:00|120.6||120.6||120.6||120.6||1000
1632310090000|2021-09-22 11:28:10|120.58|120.54|120.58|120.52|120.58|120.54|120.56|120.5|0
1632310100000|2021-09-22 11:28:20|||||||||21667
1632310110000|2021-09-22 11:28:30|120.56|120.54|120.62|120.56|120.62|120.56|120.56|120.54|14452
1632310120000|2021-09-22 11:28:40|120.6||120.6||120.6||120.6||0
1632310140000|2021-09-22 11:29:00|120.62|120.58|120.68|120.62|120.7|120.62|120.6|120.58|7107
1632310150000|2021-09-22 11:29:10|120.66|120.6|120.62|120.56|120.66|120.6|120.62|120.56|15498
1632310160000|2021-09-22 11:29:20|||||||||7145
1632310170000|2021-09-22 11:29:30|120.6|120.54|120.58|120.54|120.6|120.54|120.52|120.5|6541
1632310180000|2021-09-22 11:29:40|120.56||120.56||120.56||120.56||0
1632310190000|2021-09-22 11:29:50|120.54|120.5|120.5|120.44|120.54|120.5|120.5|120.44|5300
1632310200000|2021-09-22 11:30:00|120.48|120.42|120.44|120.38|120.48|120.42|120.42|120.38|972
1632310210000|2021-09-22 11:30:10|120.42|120.36|120.46|120.38|120.46|120.38|120.42|120.36|3070
1632310220000|2021-09-22 11:30:20||120.4||120.4||120.4||120.4|0
1632310230000|2021-09-22 11:30:30|120.5|120.42|120.46|120.38|120.5|120.44|120.46|120.38|3117
1632310240000|2021-09-22 11:30:40|120.48|120.4|120.48|120.4|120.48|120.4|120.48|120.4|0
1632310260000|2021-09-22 11:31:00|120.46||120.48||120.48||120.46||130
1632310270000|2021-09-22 11:31:10|120.46||120.46||120.46||120.46||0
1632310280000|2021-09-22 11:31:20|120.48|120.42|120.5|120.46|120.5|120.46|120.48|120.42|10144
1632310290000|2021-09-22 11:31:30|120.48|120.44|120.48|120.42|120.52|120.46|120.46|120.4|17969
1632310330000|2021-09-22 11:32:10|120.46|120.4|120.44|120.36|120.46|120.4|120.42|120.36|2480
1632310340000|2021-09-22 11:32:20|120.42|120.32|120.4|120.32|120.42|120.32|120.38|120.32|2469
1632310350000|2021-09-22 11:32:30|120.38|120.34|120.36|120.3|120.38|120.34|120.36|120.3|0
1632310360000|2021-09-22 11:32:40|120.38|120.32|120.4|120.34|120.4|120.34|120.38|120.3|11434
1632310370000|2021-09-22 11:32:50|120.38|120.3|120.4|120.3|120.4|120.3|120.38|120.3|923
1632310380000|2021-09-22 11:33:00|120.38||120.38||120.38||120.38||0
1632310390000|2021-09-22 11:33:10|||||||||9153
1632310400000|2021-09-22 11:33:20|120.36|120.32|120.36|120.3|120.36|120.32|120.36|120.3|40
1632310410000|2021-09-22 11:33:30|||||||||12482
1632310420000|2021-09-22 11:33:40|120.34|120.26|120.36|120.3|120.36|120.32|120.3|120.26|2517
1632310430000|2021-09-22 11:33:50|120.38|120.32|120.4|120.34|120.4|120.34|120.36|120.3|124945
1632310440000|2021-09-22 11:34:00|120.38|120.32|120.32|120.26|120.38|120.32|120.24|120.2|39083
1632310460000|2021-09-22 11:34:20|120.3|120.24|120.22|120.16|120.3|120.24|120.22|120.16|7510
1632310470000|2021-09-22 11:34:30|120.24|120.22|120.3|120.24|120.32|120.24|120.24|120.18|24181
1632310480000|2021-09-22 11:34:40|120.26|120.26|120.3|120.24|120.3|120.26|120.26|120.24|8500
1632310490000|2021-09-22 11:34:50|120.34|120.26|120.32|120.24|120.34|120.26|120.32|120.24|0
1632310500000|2021-09-22 11:35:00|120.3|120.26|120.32|120.26|120.32|120.26|120.3|120.26|0
1632310510000|2021-09-22 11:35:10|120.3||120.3||120.32||120.3||7000
1632310520000|2021-09-22 11:35:20|120.28||120.32||120.32||120.28||1330
1632310540000|2021-09-22 11:35:40||120.28||120.26||120.28||120.26|0
1632310560000|2021-09-22 11:36:00|120.34|120.28|120.36|120.28|120.38|120.32|120.34|120.28|8876
1632310570000|2021-09-22 11:36:10|120.34|120.26|120.34|120.28|120.36|120.3|120.3|120.24|19782
1632310580000|2021-09-22 11:36:20|||||||||3000
1632310630000|2021-09-22 11:37:10|120.36|120.3|120.34|120.3|120.38|120.32|120.34|120.3|19446
1632310640000|2021-09-22 11:37:20|120.32|120.28|120.32|120.28|120.32|120.28|120.32|120.26|1445
1632310650000|2021-09-22 11:37:30|120.36|120.3|120.32|120.28|120.36|120.3|120.32|120.28|5329
1632310670000|2021-09-22 11:37:50|120.3|120.26|120.24|120.22|120.3|120.26|120.24|120.18|1938
1632310710000|2021-09-22 11:38:30|120.26|120.24|120.3|120.22|120.3|120.24|120.24|120.22|5051
1632310720000|2021-09-22 11:38:40|120.28||120.28||120.28||120.28||391
1632310730000|2021-09-22 11:38:50|120.26||120.26||120.26||120.26||2307
1632310740000|2021-09-22 11:39:00|120.24||120.26||120.26||120.24||0
1632310750000|2021-09-22 11:39:10|120.24|120.24|120.28|120.22|120.3|120.26|120.24|120.22|8341
1632310760000|2021-09-22 11:39:20||120.24||120.24||120.24||120.24|3066
1632310770000|2021-09-22 11:39:30|120.3|120.22|120.3|120.22|120.3|120.22|120.3|120.22|0
1632310780000|2021-09-22 11:39:40||120.24||120.24||120.24||120.24|0
1632310790000|2021-09-22 11:39:50|||||||||4421
1632310800000|2021-09-22 11:40:00|120.32|120.26|120.34|120.28|120.34|120.28|120.32|120.26|300
1632310810000|2021-09-22 11:40:10||120.26||120.28||120.28||120.26|0
1632310870000|2021-09-22 11:41:10|120.36|120.3|120.44|120.36|120.44|120.38|120.36|120.3|2469
1632310880000|2021-09-22 11:41:20|120.42|120.38|120.44|120.36|120.44|120.38|120.42|120.36|0
1632310900000|2021-09-22 11:41:40|||||||||500
1632310910000|2021-09-22 11:41:50|120.42|120.34|120.42|120.38|120.42|120.38|120.4|120.34|0
1632310920000|2021-09-22 11:42:00|120.4|120.36|120.4|120.32|120.4|120.36|120.38|120.32|1730
1632310930000|2021-09-22 11:42:10|120.38|120.3|120.36|120.3|120.38|120.32|120.36|120.28|0
1632310940000|2021-09-22 11:42:20||120.32||120.32||120.32||120.32|0
1632310960000|2021-09-22 11:42:40|||||||||1797
1632310970000|2021-09-22 11:42:50|120.34|120.3|120.34|120.32|120.34|120.32|120.34|120.3|4800
1632310980000|2021-09-22 11:43:00|120.32|120.3|120.34|120.3|120.34|120.3|120.32|120.3|15
1632310990000|2021-09-22 11:43:10|120.32|120.28|120.34|120.28|120.34|120.3|120.3|120.24|10500
1632311000000|2021-09-22 11:43:20|120.36|120.3|120.4|120.32|120.4|120.32|120.36|120.3|3561
1632311010000|2021-09-22 11:43:30|120.38|120.3|120.32|120.24|120.38|120.32|120.32|120.24|0
1632311030000|2021-09-22 11:43:50|120.3|120.26|120.32|120.26|120.32|120.26|120.3|120.26|1661
1632311040000|2021-09-22 11:44:00|120.3||120.3||120.3||120.28||3
1632311060000|2021-09-22 11:44:20|120.32||120.32||120.32||120.32||4126
1632311080000|2021-09-22 11:44:40|||||||||918
1632311100000|2021-09-22 11:45:00|120.3|120.28|120.3|120.26|120.3|120.28|120.3|120.26|125
1632311110000|2021-09-22 11:45:10|120.28||120.3||120.3||120.28||0
1632311120000|2021-09-22 11:45:20|120.32|120.28|120.32|120.28|120.32|120.28|120.32|120.28|3500
1632311180000|2021-09-22 11:46:20|120.3||120.3||120.32||120.3||2371
1632311190000|2021-09-22 11:46:30|120.32|120.3|120.36|120.32|120.36|120.32|120.32|120.3|3838
1632311210000|2021-09-22 11:46:50||120.3||120.3||120.3||120.3|416
1632311220000|2021-09-22 11:47:00|120.34||120.36||120.36||120.34||4
1632311240000|2021-09-22 11:47:20||120.32||120.3||120.32||120.3|0
1632311300000|2021-09-22 11:48:20|120.34|120.32|120.36|120.3|120.36|120.32|120.34|120.3|418
1632311320000|2021-09-22 11:48:40|120.38|120.32|120.4|120.34|120.4|120.36|120.38|120.32|2360
1632311330000|2021-09-22 11:48:50|120.42|120.36|120.4|120.32|120.42|120.36|120.4|120.32|0
1632311350000|2021-09-22 11:49:10|120.38|120.3|120.36|120.3|120.38|120.3|120.34|120.28|5114
1632311360000|2021-09-22 11:49:20|||||||||1661
1632311370000|2021-09-22 11:49:30|120.32|120.28|120.36|120.28|120.36|120.3|120.32|120.28|3871
1632311380000|2021-09-22 11:49:40|120.38|120.3|120.36|120.3|120.38|120.3|120.36|120.3|3080
1632311390000|2021-09-22 11:49:50|120.34|120.28|120.34|120.28|120.34|120.28|120.34|120.28|0
1632311400000|2021-09-22 11:50:00|120.36||120.36||120.36||120.3||4822
1632311410000|2021-09-22 11:50:10||120.3||120.3||120.32||120.3|3057
1632311420000|2021-09-22 11:50:20|120.38|120.32|120.36|120.3|120.4|120.32|120.36|120.3|4919
1632311440000|2021-09-22 11:50:40||120.32||120.3||120.32||120.3|12637
1632311450000|2021-09-22 11:50:50|||||||||4540
1632311460000|2021-09-22 11:51:00|||||||||696
1632311480000|2021-09-22 11:51:20||120.28||120.28||120.28||120.28|260
1632311490000|2021-09-22 11:51:30|||||||||4951
1632311500000|2021-09-22 11:51:40|120.34|120.26|120.3|120.26|120.34|120.26|120.28|120.26|5499
1632311520000|2021-09-22 11:52:00|120.28|120.24|120.24|120.18|120.28|120.24|120.24|120.18|4283
1632311530000|2021-09-22 11:52:10|120.22|120.16|120.22|120.16|120.22|120.18|120.22|120.14|0
1632311550000|2021-09-22 11:52:30|120.2|120.14|120.2|120.14|120.2|120.14|120.18|120.12|657
1632311560000|2021-09-22 11:52:40|120.22|120.12|120.22|120.18|120.22|120.2|120.22|120.12|7001
1632311570000|2021-09-22 11:52:50|120.26|120.2|120.28|120.2|120.28|120.22|120.26|120.2|2966
1632311590000|2021-09-22 11:53:10|||||||||385
1632311610000|2021-09-22 11:53:30|||||||||5000
1632311630000|2021-09-22 11:53:50|||||||||800
1632311650000|2021-09-22 11:54:10|120.26||120.26||120.26||120.26||415
1632311670000|2021-09-22 11:54:30|120.24||120.24||120.24||120.24||0
1632311680000|2021-09-22 11:54:40|120.26|120.22|120.3|120.24|120.3|120.26|120.26|120.22|8570
1632311690000|2021-09-22 11:54:50|120.32|120.26|120.3|120.24|120.32|120.26|120.3|120.24|1741
1632311700000|2021-09-22 11:55:00|120.34|120.26|120.36|120.28|120.36|120.3|120.34|120.26|520
1632311710000|2021-09-22 11:55:10|120.34||120.32||120.34||120.32||2865
1632311730000|2021-09-22 11:55:30|||||||||2000
1632311740000|2021-09-22 11:55:40|120.3|120.24|120.3|120.24|120.32|120.24|120.26|120.2|1703
1632311750000|2021-09-22 11:55:50|120.28|120.22|120.26|120.2|120.28|120.22|120.26|120.2|1601
1632311760000|2021-09-22 11:56:00|120.28|120.22|120.3|120.24|120.32|120.26|120.28|120.22|0
1632311770000|2021-09-22 11:56:10|120.28|120.22|120.3|120.22|120.3|120.22|120.28|120.22|5
1632311790000|2021-09-22 11:56:30|||||||||50000
1632311810000|2021-09-22 11:56:50|120.32|120.24|120.26|120.2|120.32|120.24|120.22|120.2|5925
1632311820000|2021-09-22 11:57:00|120.28||120.26||120.28||120.26||0
1632311840000|2021-09-22 11:57:20|120.28|120.22|120.26|120.2|120.28|120.22|120.26|120.2|1100
1632311850000|2021-09-22 11:57:30|120.28||120.26||120.28||120.26||0
1632311870000|2021-09-22 11:57:50|120.24|120.22|120.26|120.22|120.26|120.22|120.24|120.2|2000
1632311900000|2021-09-22 11:58:20|120.24|120.2|120.22|120.18|120.24|120.2|120.2|120.12|8585
1632311910000|2021-09-22 11:58:30||120.2||120.18||120.2||120.18|283
1632311930000|2021-09-22 11:58:50|120.24|120.2|120.26|120.2|120.26|120.22|120.24|120.2|4095
1632311940000|2021-09-22 11:59:00|||||||||454
1632311950000|2021-09-22 11:59:10|||||||||13775
1632311960000|2021-09-22 11:59:20|120.3|120.22|120.32|120.24|120.32|120.28|120.3|120.22|4587
1632311970000|2021-09-22 11:59:30|120.3|120.2|120.26|120.2|120.3|120.2|120.26|120.18|2556
1632311980000|2021-09-22 11:59:40|120.24||120.24||120.24||120.24||2200
1632311990000|2021-09-22 11:59:50|120.22|120.18|120.16|120.1|120.22|120.18|120.16|120.1|6058
1632312000000|2021-09-22 12:00:00|120.18|120.12|120.2|120.14|120.2|120.16|120.18|120.12|4811
1632312010000|2021-09-22 12:00:10||120.12||120.12||120.12||120.12|0
1632312030000|2021-09-22 12:00:30|120.22|120.14|120.22|120.16|120.26|120.16|120.22|120.14|7833
1632312040000|2021-09-22 12:00:40|||||||||500
1632312070000|2021-09-22 12:01:10|120.24|120.18|120.26|120.2|120.28|120.26|120.24|120.18|5464
1632312080000|2021-09-22 12:01:20||120.18||120.18||120.18||120.18|3000
1632312090000|2021-09-22 12:01:30|120.24|120.16|120.22|120.14|120.24|120.16|120.22|120.14|788
1632312100000|2021-09-22 12:01:40||120.16||120.16||120.16||120.16|0
1632312120000|2021-09-22 12:02:00|120.2|120.14|120.18|120.14|120.2|120.14|120.18|120.14|1644
1632312130000|2021-09-22 12:02:10|120.2|120.16|120.22|120.16|120.22|120.16|120.2|120.16|1664
1632312140000|2021-09-22 12:02:20|||||||||2000
1632312150000|2021-09-22 12:02:30|||||||||3311
1632312180000|2021-09-22 12:03:00|||||||||4129
1632312190000|2021-09-22 12:03:10||120.18||120.18||120.18||120.18|1078
1632312220000|2021-09-22 12:03:40|120.2|120.16|120.26|120.2|120.26|120.2|120.18|120.14|4057
1632312250000|2021-09-22 12:04:10|120.28|120.22|120.32|120.26|120.34|120.26|120.28|120.22|2304
1632312260000|2021-09-22 12:04:20|120.34|120.28|120.38|120.32|120.38|120.32|120.34|120.28|2294
1632312270000|2021-09-22 12:04:30|||||||||2918
1632312280000|2021-09-22 12:04:40|120.36|120.3|120.38|120.32|120.38|120.32|120.36|120.3|0
1632312300000|2021-09-22 12:05:00|||||||||1132
1632312310000|2021-09-22 12:05:10|120.4|120.34|120.38|120.36|120.42|120.36|120.38|120.34|2907
1632312320000|2021-09-22 12:05:20|120.4||120.42||120.42||120.4||3500
1632312330000|2021-09-22 12:05:30|120.44|120.38|120.4|120.36|120.44|120.38|120.4|120.36|722
1632312340000|2021-09-22 12:05:40|120.38|120.34|120.38|120.32|120.38|120.34|120.36|120.3|2327
1632312350000|2021-09-22 12:05:50|||||||||10000
1632312360000|2021-09-22 12:06:00|120.4|120.34|120.4|120.32|120.42|120.36|120.38|120.32|15043
1632312370000|2021-09-22 12:06:10|120.38|120.3|120.32|120.28|120.38|120.3|120.3|120.26|53183
1632312380000|2021-09-22 12:06:20|120.34|120.3|120.36|120.3|120.36|120.3|120.34|120.3|2958
1632312400000|2021-09-22 12:06:40|120.34|120.28|120.34|120.28|120.36|120.28|120.34|120.28|1125
1632312410000|2021-09-22 12:06:50|120.36|120.3|120.36|120.3|120.36|120.3|120.36|120.3|0
1632312420000|2021-09-22 12:07:00|120.34|120.28|120.36|120.3|120.36|120.3|120.34|120.28|0
1632312430000|2021-09-22 12:07:10|120.34|120.28|120.34|120.28|120.34|120.28|120.34|120.28|4537
1632312440000|2021-09-22 12:07:20||120.3||120.28||120.3||120.28|0
1632312450000|2021-09-22 12:07:30|120.36|120.3|120.36|120.3|120.36|120.32|120.36|120.3|3303
1632312460000|2021-09-22 12:07:40|120.38|120.32|120.42|120.36|120.42|120.36|120.38|120.32|3873
1632312470000|2021-09-22 12:07:50|120.4|120.34|120.38|120.32|120.4|120.36|120.36|120.32|4411
1632312480000|2021-09-22 12:08:00|120.36|120.3|120.32|120.28|120.36|120.3|120.32|120.28|5840
1632312490000|2021-09-22 12:08:10|||||||||3983
1632312530000|2021-09-22 12:08:50|120.3|120.24|120.28|120.24|120.3|120.24|120.28|120.2|1915
1632312540000|2021-09-22 12:09:00|120.3||120.3||120.3||120.28||0
1632312550000|2021-09-22 12:09:10|||||||||407
1632312580000|2021-09-22 12:09:40|120.28|120.22|120.24|120.16|120.28|120.22|120.22|120.16|8267
1632312590000|2021-09-22 12:09:50|120.22|120.18|120.22|120.16|120.22|120.18|120.22|120.16|0
1632312600000|2021-09-22 12:10:00|120.24|120.18|120.3|120.24|120.3|120.26|120.24|120.18|27377
1632312610000|2021-09-22 12:10:10|120.32|120.26|120.32|120.28|120.34|120.28|120.32|120.26|6706
1632312620000|2021-09-22 12:10:20|120.34|120.26|120.34|120.28|120.34|120.28|120.34|120.26|0
1632312630000|2021-09-22 12:10:30||120.3||120.28||120.3||120.28|0
1632312640000|2021-09-22 12:10:40|120.32|120.26|120.32|120.26|120.34|120.26|120.32|120.26|25
1632312650000|2021-09-22 12:10:50|120.3|120.24|120.32|120.24|120.32|120.3|120.3|120.24|3693
1632312660000|2021-09-22 12:11:00|120.34|120.26|120.34|120.28|120.34|120.28|120.34|120.26|2000
1632312670000|2021-09-22 12:11:10|120.32||120.34||120.34||120.32||74
1632312680000|2021-09-22 12:11:20||120.3||120.3||120.3||120.3|0
1632312710000|2021-09-22 12:11:50|120.36|120.32|120.38|120.32|120.38|120.32|120.36|120.32|3351
1632312720000|2021-09-22 12:12:00|120.36|120.34|120.44|120.38|120.44|120.4|120.36|120.34|5628
1632312730000|2021-09-22 12:12:10|||||||||9025
1632312740000|2021-09-22 12:12:20|120.4|120.36|120.38|120.34|120.4|120.36|120.38|120.34|3693
1632312760000|2021-09-22 12:12:40|120.4|120.36|120.4|120.36|120.4|120.36|120.4|120.36|12116
1632312770000|2021-09-22 12:12:50|120.42|120.38|120.44|120.38|120.44|120.38|120.42|120.38|10309
1632312780000|2021-09-22 12:13:00|120.42|120.36|120.42|120.36|120.42|120.36|120.42|120.36|0
1632312790000|2021-09-22 12:13:10|120.4|120.34|120.4|120.36|120.4|120.36|120.4|120.34|300
1632312800000|2021-09-22 12:13:20|||||||||84
1632312840000|2021-09-22 12:14:00|120.44|120.38|120.44|120.4|120.44|120.4|120.44|120.38|5130
1632312850000|2021-09-22 12:14:10|120.42|120.38|120.42|120.38|120.42|120.38|120.42|120.38|65601
1632312860000|2021-09-22 12:14:20||120.4||120.4||120.4||120.4|0
1632312870000|2021-09-22 12:14:30|120.38|120.38|120.4|120.36|120.42|120.38|120.38|120.34|28826
1632312890000|2021-09-22 12:14:50|120.42|120.38|120.5|120.44|120.5|120.44|120.42|120.38|1519
1632312920000|2021-09-22 12:15:20|||||||||16002
1632312930000|2021-09-22 12:15:30|120.48|120.42|120.42|120.36|120.48|120.42|120.42|120.36|10084
1632312940000|2021-09-22 12:15:40||120.4||120.4||120.4||120.4|0
1632312950000|2021-09-22 12:15:50|120.4|120.36|120.4|120.36|120.4|120.36|120.4|120.34|1555
1632312960000|2021-09-22 12:16:00|120.42|120.34|120.38|120.32|120.42|120.34|120.38|120.32|2067
1632312980000|2021-09-22 12:16:20|120.36|120.3|120.38|120.34|120.38|120.34|120.34|120.3|5046
1632312990000|2021-09-22 12:16:30|120.4|120.36|120.42|120.36|120.44|120.38|120.38|120.36|6012
1632313010000|2021-09-22 12:16:50|120.44|120.38|120.46|120.4|120.46|120.4|120.44|120.38|3874
1632313020000|2021-09-22 12:17:00|120.48|120.42|120.48|120.42|120.5|120.42|120.48|120.42|0
1632313030000|2021-09-22 12:17:10|||||||||5000
1632313040000|2021-09-22 12:17:20|120.5|120.44|120.54|120.48|120.54|120.48|120.5|120.44|2840
1632313050000|2021-09-22 12:17:30|120.56|120.5|120.54|120.48|120.56|120.5|120.54|120.48|3480
1632313060000|2021-09-22 12:17:40|120.56|120.5|120.58|120.5|120.6|120.52|120.56|120.5|3041
1632313070000|2021-09-22 12:17:50|||||||||16000
1632313080000|2021-09-22 12:18:00||120.52||120.52||120.52||120.52|0
1632313130000|2021-09-22 12:18:50|120.56||120.58||120.58||120.56||1331
1632313160000|2021-09-22 12:19:20|120.56||120.56||120.56||120.56||0
1632313170000|2021-09-22 12:19:30|120.58||120.58||120.58||120.58||1848
1632313200000|2021-09-22 12:20:00|120.56|120.5|120.52|120.46|120.56|120.5|120.52|120.46|1598
1632313220000|2021-09-22 12:20:20|120.54|120.48|120.54|120.48|120.54|120.48|120.54|120.48|1046
1632313230000|2021-09-22 12:20:30|120.56|120.5|120.6|120.54|120.6|120.54|120.56|120.5|214
1632313240000|2021-09-22 12:20:40|120.58|120.52|120.58|120.52|120.58|120.52|120.58|120.52|0
1632313270000|2021-09-22 12:21:10|||||||||838
1632313310000|2021-09-22 12:21:50|120.6|120.54|120.68|120.62|120.7|120.62|120.6|120.54|7339
1632313320000|2021-09-22 12:22:00|||||||||4652
1632313360000|2021-09-22 12:22:40|120.66|120.58|120.62|120.56|120.66|120.58|120.62|120.56|2829
1632313370000|2021-09-22 12:22:50|120.64||120.64||120.64||120.64||300
1632313380000|2021-09-22 12:23:00|120.66|120.58|120.68|120.62|120.68|120.62|120.66|120.58|26399
1632313400000|2021-09-22 12:23:20|120.7|120.64|120.7|120.64|120.72|120.64|120.7|120.64|5000
1632313410000|2021-09-22 12:23:30|120.68|120.62|120.66|120.62|120.68|120.62|120.66|120.62|6911
1632313420000|2021-09-22 12:23:40|||||||||496
1632313440000|2021-09-22 12:24:00|120.7|120.64|120.7|120.62|120.7|120.64|120.7|120.62|8905
1632313470000|2021-09-22 12:24:30|||||||||27049
1632313480000|2021-09-22 12:24:40|||||||||251
1632313500000|2021-09-22 12:25:00||120.64||120.64||120.64||120.64|0
1632313510000|2021-09-22 12:25:10|120.72|120.66|120.7|120.66|120.74|120.7|120.7|120.66|37365
1632313530000|2021-09-22 12:25:30|120.68|120.64|120.68|120.62|120.68|120.64|120.68|120.62|2573
1632313550000|2021-09-22 12:25:50|||||||||2629
1632313560000|2021-09-22 12:26:00|120.7|120.64|120.7|120.68|120.7|120.68|120.7|120.64|1636
1632313580000|2021-09-22 12:26:20||120.66||120.64||120.66||120.64|746
1632313610000|2021-09-22 12:26:50|120.68|120.62|120.68|120.62|120.68|120.62|120.66|120.62|21705
1632313660000|2021-09-22 12:27:40||120.64||120.62||120.64||120.62|988
1632313680000|2021-09-22 12:28:00|||||||||25245
1632313690000|2021-09-22 12:28:10|120.66|120.6|120.64|120.62|120.66|120.64|120.62|120.56|11683
1632313700000|2021-09-22 12:28:20|120.6|120.6|120.62|120.56|120.64|120.6|120.6|120.52|49103
1632313740000|2021-09-22 12:29:00|120.6|120.54|120.58|120.52|120.6|120.54|120.58|120.52|1081
1632313750000|2021-09-22 12:29:10||120.54||120.54||120.54||120.54|5696
1632313790000|2021-09-22 12:29:50|||||||||2000
1632313820000|2021-09-22 12:30:20|120.6|120.56|120.58|120.54|120.6|120.58|120.56|120.54|7062
1632313830000|2021-09-22 12:30:30|120.6|120.56|120.6|120.56|120.6|120.56|120.6|120.56|48
1632313860000|2021-09-22 12:31:00|120.58|120.52|120.54|120.52|120.58|120.52|120.54|120.52|2822
1632313870000|2021-09-22 12:31:10|120.58|120.5|120.58|120.52|120.58|120.52|120.54|120.5|15725
1632313880000|2021-09-22 12:31:20||120.54||120.54||120.54||120.54|0
1632313890000|2021-09-22 12:31:30|120.6|120.56|120.6|120.56|120.62|120.58|120.6|120.54|4593
1632313910000|2021-09-22 12:31:50|120.62||120.62||120.62||120.62||385
1632313920000|2021-09-22 12:32:00|||||||||936
1632313930000|2021-09-22 12:32:10|120.6||120.62||120.62||120.6||774
1632313940000|2021-09-22 12:32:20|||||||||1057
1632313970000|2021-09-22 12:32:50|||||||||3123
1632314000000|2021-09-22 12:33:20|120.6||120.62||120.62||120.6||3115
1632314010000|2021-09-22 12:33:30|120.6|120.58|120.6|120.58|120.6|120.58|120.6|120.58|0
1632314020000|2021-09-22 12:33:40|120.58|120.56|120.6|120.56|120.6|120.56|120.58|120.56|2424
1632314040000|2021-09-22 12:34:00|120.58|120.54|120.6|120.56|120.6|120.56|120.56|120.54|13535
1632314050000|2021-09-22 12:34:10|120.62|120.58|120.66|120.62|120.66|120.62|120.62|120.58|12574
1632314070000|2021-09-22 12:34:30|120.68|120.64|120.7|120.66|120.7|120.66|120.68|120.64|11831
1632314080000|2021-09-22 12:34:40|||||||||2000
1632314100000|2021-09-22 12:35:00|120.72||120.72||120.72||120.72||0
1632314110000|2021-09-22 12:35:10||120.68||120.68||120.68||120.68|0
1632314120000|2021-09-22 12:35:20|120.7|120.66|120.62|120.56|120.7|120.66|120.6|120.54|10271
1632314130000|2021-09-22 12:35:30||120.58||120.58||120.58||120.58|0
1632314140000|2021-09-22 12:35:40|120.6|120.56|120.58|120.54|120.6|120.56|120.58|120.54|817
1632314150000|2021-09-22 12:35:50|120.62|120.56|120.54|120.5|120.62|120.56|120.54|120.5|8131
1632314170000|2021-09-22 12:36:10|120.52|120.48|120.54|120.5|120.54|120.5|120.5|120.48|3420
1632314180000|2021-09-22 12:36:20|120.52|120.48|120.5|120.44|120.52|120.48|120.48|120.44|4636
1632314190000|2021-09-22 12:36:30|120.48|120.46|120.48|120.46|120.48|120.46|120.48|120.46|19982
1632314210000|2021-09-22 12:36:50|120.52|120.48|120.54|120.5|120.54|120.5|120.52|120.48|30
1632314240000|2021-09-22 12:37:20|120.56|120.52|120.54|120.52|120.58|120.52|120.54|120.52|2925
1632314250000|2021-09-22 12:37:30|120.52|120.5|120.46|120.42|120.52|120.5|120.46|120.4|6812
1632314280000|2021-09-22 12:38:00|120.48|120.44|120.5|120.46|120.5|120.46|120.48|120.44|9610
1632314290000|2021-09-22 12:38:10|||||||||4379
1632314300000|2021-09-22 12:38:20|120.48||120.5||120.5||120.48||52
1632314330000|2021-09-22 12:38:50|||||||||20000
1632314340000|2021-09-22 12:39:00|120.48|120.44|120.48|120.44|120.48|120.44|120.48|120.44|1409
1632314360000|2021-09-22 12:39:20|120.5|120.46|120.48|120.44|120.5|120.46|120.48|120.44|21380
1632314370000|2021-09-22 12:39:30|120.46|120.4|120.42|120.38|120.46|120.4|120.42|120.38|13892
1632314390000|2021-09-22 12:39:50|120.4|120.36|120.38|120.32|120.4|120.36|120.34|120.3|11717
1632314400000|2021-09-22 12:40:00||120.3||120.32||120.32||120.3|2
1632314410000|2021-09-22 12:40:10|120.36|120.3|120.36|120.3|120.38|120.32|120.34|120.3|20255
1632314420000|2021-09-22 12:40:20||120.32||120.32||120.32||120.32|0
1632314440000|2021-09-22 12:40:40|120.38|120.34|120.38|120.32|120.38|120.34|120.38|120.32|8244
1632314450000|2021-09-22 12:40:50|120.3|120.3|120.38|120.32|120.38|120.32|120.3|120.28|37935
1632314460000|2021-09-22 12:41:00||120.34||120.34||120.34||120.34|0
1632314470000|2021-09-22 12:41:10|120.42|120.36|120.38|120.32|120.42|120.38|120.38|120.32|20694
1632314500000|2021-09-22 12:41:40|120.4|120.34|120.38|120.32|120.4|120.34|120.38|120.32|1663
1632314520000|2021-09-22 12:42:00|120.42|120.34|120.42|120.36|120.42|120.38|120.42|120.34|34
1632314540000|2021-09-22 12:42:20|||||||||221
1632314650000|2021-09-22 12:44:10|120.4|120.34|120.38|120.28|120.4|120.34|120.32|120.26|11189
1632314660000|2021-09-22 12:44:20|120.36||120.34||120.36||120.34||0
1632314700000|2021-09-22 12:45:00|120.36|120.3|120.42|120.36|120.42|120.36|120.34|120.3|15029
1632314710000|2021-09-22 12:45:10|120.44|120.38|120.46|120.4|120.46|120.4|120.44|120.38|0
1632314720000|2021-09-22 12:45:20|120.48||120.48||120.48||120.48||11577
1632314730000|2021-09-22 12:45:30|120.46||120.46||120.46||120.46||0
1632314740000|2021-09-22 12:45:40|120.48|120.42|120.52|120.46|120.56|120.5|120.48|120.42|4312
1632314750000|2021-09-22 12:45:50|120.5|120.44|120.46|120.4|120.5|120.44|120.46|120.4|552
1632314810000|2021-09-22 12:46:50|120.44|120.36|120.4|120.34|120.44|120.36|120.4|120.34|5187
1632314830000|2021-09-22 12:47:10||120.36||120.36||120.36||120.36|6675
1632314840000|2021-09-22 12:47:20|120.38|120.34|120.38|120.34|120.38|120.36|120.38|120.32|1500
1632314850000|2021-09-22 12:47:30|120.4||120.38||120.4||120.38||0
1632314860000|2021-09-22 12:47:40|120.4||120.4||120.4||120.4||0
1632314880000|2021-09-22 12:48:00|120.38||120.4||120.4||120.38||9399
1632314890000|2021-09-22 12:48:10|||||||||1760
1632314900000|2021-09-22 12:48:20|120.42|120.36|120.46|120.4|120.46|120.42|120.42|120.36|1915
1632314920000|2021-09-22 12:48:40|120.44|120.38|120.42|120.36|120.44|120.38|120.42|120.36|4968
1632314940000|2021-09-22 12:49:00|120.44|120.38|120.5|120.44|120.5|120.46|120.44|120.38|28078
1632314950000|2021-09-22 12:49:10|120.48|120.42|120.48|120.44|120.48|120.44|120.46|120.42|1779
1632314960000|2021-09-22 12:49:20|120.46|120.42|120.46|120.42|120.46|120.42|120.44|120.42|5945
1632314980000|2021-09-22 12:49:40|120.44|120.4|120.4|120.34|120.44|120.4|120.38|120.32|2943
1632314990000|2021-09-22 12:49:50|120.38|120.32|120.38|120.32|120.38|120.32|120.38|120.32|4125
1632315000000|2021-09-22 12:50:00|120.4|120.34|120.44|120.38|120.44|120.38|120.4|120.34|2555
1632315020000|2021-09-22 12:50:20|120.42|120.36|120.38|120.32|120.42|120.36|120.36|120.32|1831
1632315050000|2021-09-22 12:50:50||120.34||120.34||120.34||120.34|192
1632315070000|2021-09-22 12:51:10|||||||||50
1632315080000|2021-09-22 12:51:20|||||||||29096
1632315090000|2021-09-22 12:51:30|||||||||2081
1632315100000|2021-09-22 12:51:40|120.34|120.32|120.38|120.34|120.4|120.34|120.34|120.3|44213
1632315110000|2021-09-22 12:51:50|120.36|120.32|120.3|120.26|120.36|120.32|120.3|120.24|6300
1632315120000|2021-09-22 12:52:00|120.34|120.28|120.34|120.28|120.36|120.32|120.34|120.28|14890
1632315130000|2021-09-22 12:52:10|120.36|120.3|120.36|120.32|120.36|120.32|120.36|120.3|4220
1632315140000|2021-09-22 12:52:20|120.34|120.3|120.36|120.3|120.36|120.32|120.34|120.28|38421
1632315150000|2021-09-22 12:52:30|120.34|120.28|120.28|120.22|120.34|120.28|120.28|120.2|23600
1632315160000|2021-09-22 12:52:40||120.24||120.24||120.24||120.24|5503
1632315190000|2021-09-22 12:53:10|120.26|120.22|120.26|120.22|120.26|120.22|120.24|120.18|2957
1632315200000|2021-09-22 12:53:20|120.28|120.24|120.28|120.24|120.28|120.24|120.28|120.24|0
1632315210000|2021-09-22 12:53:30|120.3|120.26|120.34|120.28|120.36|120.3|120.3|120.26|8653
1632315220000|2021-09-22 12:53:40|120.36|120.3|120.36|120.3|120.38|120.3|120.36|120.3|3500
1632315290000|2021-09-22 12:54:50|120.34|120.28|120.32|120.28|120.34|120.28|120.3|120.28|7835
1632315300000|2021-09-22 12:55:00|120.34||120.34||120.34||120.34||0
1632315310000|2021-09-22 12:55:10|120.36|120.3|120.36|120.3|120.36|120.3|120.36|120.3|2547
1632315320000|2021-09-22 12:55:20|||||||||3751
1632315330000|2021-09-22 12:55:30|120.34|120.28|120.34|120.28|120.34|120.28|120.32|120.28|20398
1632315350000|2021-09-22 12:55:50|120.36|120.3|120.34|120.28|120.38|120.3|120.34|120.28|10305
1632315360000|2021-09-22 12:56:00|||||||||2000
1632315380000|2021-09-22 12:56:20|120.32|120.26|120.3|120.22|120.32|120.26|120.28|120.22|1553
1632315390000|2021-09-22 12:56:30|120.28|120.2|120.28|120.24|120.3|120.24|120.26|120.2|1912
1632315400000|2021-09-22 12:56:40|120.3|120.26|120.3|120.26|120.3|120.26|120.3|120.26|4109
1632315410000|2021-09-22 12:56:50|120.34|120.28|120.34|120.3|120.42|120.36|120.34|120.28|7786
1632315420000|2021-09-22 12:57:00|120.32||120.32||120.32||120.32||0
1632315430000|2021-09-22 12:57:10|120.34|120.32|120.42|120.36|120.42|120.36|120.34|120.3|3886
1632315440000|2021-09-22 12:57:20|120.44|120.38|120.46|120.42|120.48|120.44|120.44|120.38|4155
1632315450000|2021-09-22 12:57:30|120.44|120.4|120.4|120.34|120.44|120.4|120.4|120.34|6321
1632315470000|2021-09-22 12:57:50|120.42|120.36|120.4|120.34|120.42|120.36|120.4|120.34|0
1632315480000|2021-09-22 12:58:00||120.36||120.36||120.36||120.34|0
1632315490000|2021-09-22 12:58:10||120.34||120.34||120.34||120.34|16300
1632315500000|2021-09-22 12:58:20|||||||||2350
1632315520000|2021-09-22 12:58:40|120.38||120.38||120.38||120.38||8
1632315530000|2021-09-22 12:58:50|120.4|120.36|120.42|120.38|120.42|120.38|120.4|120.36|3300
1632315540000|2021-09-22 12:59:00||120.36||120.36||120.36||120.36|0
1632315550000|2021-09-22 12:59:10||120.38||120.38||120.38||120.38|0
1632315560000|2021-09-22 12:59:20|120.4|120.36|120.4|120.36|120.4|120.36|120.4|120.34|2400
1632315570000|2021-09-22 12:59:30|120.42||120.42||120.42||120.42||0
1632315580000|2021-09-22 12:59:40||120.38||120.38||120.38||120.38|0
1632315600000|2021-09-22 13:00:00|120.4|120.36|120.38|120.32|120.4|120.36|120.36|120.32|4396
1632315610000|2021-09-22 13:00:10|120.4|120.34|120.46|120.44|120.46|120.44|120.4|120.34|4637
1632315620000|2021-09-22 13:00:20||120.42||120.44||120.44||120.42|0
1632315630000|2021-09-22 13:00:30|120.5|120.46|120.56|120.48|120.56|120.5|120.5|120.46|6152
1632315640000|2021-09-22 13:00:40|120.54|120.46|120.52|120.46|120.54|120.46|120.5|120.44|0
1632315650000|2021-09-22 13:00:50|120.5|120.44|120.46|120.4|120.5|120.44|120.46|120.4|2517
1632315670000|2021-09-22 13:01:10|120.44||120.42||120.44||120.42||83
1632315690000|2021-09-22 13:01:30|120.4|120.38|120.4|120.38|120.4|120.38|120.4|120.38|12037
1632315710000|2021-09-22 13:01:50|120.38|120.34|120.48|120.42|120.48|120.42|120.38|120.32|15246
1632315720000|2021-09-22 13:02:00|120.46||120.46||120.46||120.46||0
1632315730000|2021-09-22 13:02:10|120.44|120.38|120.48|120.44|120.48|120.44|120.44|120.38|4488
1632315750000|2021-09-22 13:02:30|120.5|120.48|120.54|120.46|120.54|120.48|120.5|120.46|7530
1632315760000|2021-09-22 13:02:40|120.52|120.44|120.46|120.4|120.52|120.44|120.46|120.4|3974
1632315770000|2021-09-22 13:02:50|120.48|120.42|120.5|120.42|120.5|120.42|120.48|120.42|2000
1632315780000|2021-09-22 13:03:00||120.44||120.44||120.44||120.44|0
1632315790000|2021-09-22 13:03:10||120.46||120.46||120.46||120.44|3101
1632315800000|2021-09-22 13:03:20|120.48|120.42|120.56|120.5|120.56|120.54|120.46|120.42|35324
1632315810000|2021-09-22 13:03:30|120.58||120.58||120.6||120.58||0
1632315820000|2021-09-22 13:03:40|||||||||500
1632315850000|2021-09-22 13:04:10|120.6|120.52|120.6|120.54|120.6|120.54|120.6|120.52|3189
1632315880000|2021-09-22 13:04:40|120.58||120.58||120.58||120.58||0
1632315890000|2021-09-22 13:04:50|120.56|120.52|120.54|120.48|120.56|120.52|120.5|120.46|4235
1632315900000|2021-09-22 13:05:00|120.52|120.46|120.48|120.42|120.52|120.48|120.48|120.42|1544
1632315910000|2021-09-22 13:05:10|120.5|120.44|120.52|120.46|120.54|120.48|120.5|120.44|1653
1632315920000|2021-09-22 13:05:20|120.54|120.48|120.58|120.5|120.58|120.5|120.54|120.48|4586
1632315930000|2021-09-22 13:05:30|120.56|120.52|120.56|120.5|120.58|120.52|120.56|120.5|3955
1632315940000|2021-09-22 13:05:40|120.58||120.56||120.58||120.56||12472
1632315960000|2021-09-22 13:06:00|120.58|120.52|120.6|120.54|120.6|120.54|120.58|120.52|3048
1632315970000|2021-09-22 13:06:10|120.58||120.6||120.6||120.58||6196
1632315980000|2021-09-22 13:06:20|120.62|120.56|120.62|120.56|120.66|120.6|120.62|120.56|7142
1632315990000|2021-09-22 13:06:30|120.6|120.58|120.6|120.56|120.6|120.58|120.58|120.52|2950
1632316000000|2021-09-22 13:06:40|120.58||120.58||120.58||120.58||0
1632316030000|2021-09-22 13:07:10|120.56|120.52|120.56|120.5|120.56|120.52|120.56|120.5|1148
1632316040000|2021-09-22 13:07:20|120.58|120.48|120.6|120.54|120.6|120.54|120.58|120.48|323
1632316060000|2021-09-22 13:07:40|||||||||16497
1632316070000|2021-09-22 13:07:50|||||||||1000
1632316080000|2021-09-22 13:08:00||120.56||120.58||120.58||120.56|175003
1632316090000|2021-09-22 13:08:10|120.62|120.54|120.6|120.54|120.62|120.54|120.6|120.54|4425
1632316130000|2021-09-22 13:08:50|120.62|120.56|120.64|120.58|120.64|120.6|120.62|120.56|11007
1632316140000|2021-09-22 13:09:00|120.66||120.66||120.66||120.66||0
1632316150000|2021-09-22 13:09:10|120.64|120.56|120.62|120.54|120.64|120.56|120.62|120.54|5333
1632316160000|2021-09-22 13:09:20|120.6|120.58|120.62|120.58|120.62|120.58|120.6|120.58|0
1632316170000|2021-09-22 13:09:30|120.64|120.6|120.64|120.6|120.64|120.6|120.64|120.6|0
1632316180000|2021-09-22 13:09:40|120.66||120.66||120.66||120.66||0
1632316200000|2021-09-22 13:10:00|120.64|120.56|120.64|120.58|120.64|120.6|120.64|120.56|0
1632316210000|2021-09-22 13:10:10|120.66|120.6|120.7|120.66|120.72|120.66|120.66|120.6|51264
1632316220000|2021-09-22 13:10:20|120.74|120.68|120.78|120.7|120.8|120.7|120.72|120.68|21113
1632316230000|2021-09-22 13:10:30|120.76|120.72|120.8|120.74|120.8|120.74|120.76|120.72|7207
1632316240000|2021-09-22 13:10:40||120.76||120.76||120.76||120.76|22850
1632316250000|2021-09-22 13:10:50||120.78||120.76||120.78||120.76|0
1632316260000|2021-09-22 13:11:00|120.78|120.74|120.8|120.76|120.8|120.76|120.78|120.72|15587
1632316270000|2021-09-22 13:11:10|120.78|120.78|120.72|120.66|120.78|120.78|120.72|120.66|38480
1632316280000|2021-09-22 13:11:20|120.7|120.64|120.68|120.64|120.72|120.66|120.68|120.62|0
1632316290000|2021-09-22 13:11:30|120.7|120.66|120.7|120.66|120.74|120.68|120.7|120.66|3841
1632316300000|2021-09-22 13:11:40|120.72|120.68|120.72|120.66|120.74|120.68|120.72|120.66|8305
1632316320000|2021-09-22 13:12:00|120.7|120.68|120.72|120.68|120.72|120.68|120.7|120.68|7982
1632316330000|2021-09-22 13:12:10|120.74||120.72||120.74||120.72||3595
1632316350000|2021-09-22 13:12:30|||||||||1006
1632316360000|2021-09-22 13:12:40|120.7|120.66|120.72|120.68|120.72|120.68|120.7|120.66|2523
1632316370000|2021-09-22 13:12:50|120.7|120.66|120.7|120.62|120.7|120.66|120.66|120.62|7353
1632316380000|2021-09-22 13:13:00|120.68|120.6|120.62|120.6|120.68|120.6|120.6|120.54|11870
1632316390000|2021-09-22 13:13:10|120.66|120.62|120.68|120.62|120.7|120.62|120.66|120.62|1692
1632316400000|2021-09-22 13:13:20|120.66||120.66||120.68||120.66||44124
1632316410000|2021-09-22 13:13:30|120.64|120.6|120.64|120.6|120.64|120.6|120.62|120.6|8496
1632316420000|2021-09-22 13:13:40|120.66||120.66||120.68||120.66||0
1632316430000|2021-09-22 13:13:50|120.64||120.66||120.66||120.64||0
1632316450000|2021-09-22 13:14:10|120.64|120.58|120.62|120.58|120.64|120.58|120.62|120.56|898
1632316460000|2021-09-22 13:14:20|120.6|120.6|120.64|120.6|120.66|120.62|120.6|120.58|16617
1632316490000|2021-09-22 13:14:50||120.62||120.6||120.62||120.6|6048
1632316500000|2021-09-22 13:15:00|120.66|120.62|120.64|120.6|120.66|120.62|120.64|120.6|14344
1632316510000|2021-09-22 13:15:10||120.62||120.6||120.62||120.6|0
1632316520000|2021-09-22 13:15:20|120.66|120.62|120.68|120.64|120.68|120.66|120.66|120.62|9930
1632316530000|2021-09-22 13:15:30|120.66|120.62|120.68|120.62|120.68|120.62|120.66|120.62|0
1632316540000|2021-09-22 13:15:40|120.66|120.6|120.64|120.6|120.66|120.62|120.64|120.6|1243
1632316550000|2021-09-22 13:15:50|120.62|120.58|120.66|120.62|120.66|120.62|120.62|120.58|19052
1632316560000|2021-09-22 13:16:00|120.68|120.64|120.68|120.64|120.68|120.64|120.66|120.62|7788
1632316570000|2021-09-22 13:16:10|120.66|120.62|120.66|120.6|120.66|120.62|120.64|120.6|7969
1632316580000|2021-09-22 13:16:20|120.64|120.62|120.64|120.62|120.66|120.62|120.64|120.6|505
1632316590000|2021-09-22 13:16:30|120.62|120.6|120.64|120.6|120.64|120.6|120.62|120.6|0
1632316600000|2021-09-22 13:16:40|120.62||120.64||120.64||120.62||0
1632316620000|2021-09-22 13:17:00|120.62|120.62|120.68|120.62|120.68|120.62|120.62|120.62|2546
1632316630000|2021-09-22 13:17:10|120.66||120.66||120.68||120.66||1580
1632316640000|2021-09-22 13:17:20|120.68|120.64|120.78|120.7|120.78|120.7|120.66|120.62|7097
1632316650000|2021-09-22 13:17:30|120.8|120.72|120.74|120.68|120.8|120.74|120.72|120.66|8345
1632316660000|2021-09-22 13:17:40|120.76|120.7|120.82|120.76|120.82|120.76|120.76|120.7|7273
1632316670000|2021-09-22 13:17:50|120.8|120.74|120.82|120.78|120.82|120.78|120.78|120.74|34348
1632316690000|2021-09-22 13:18:10|120.84|120.76|120.88|120.82|120.9|120.84|120.82|120.76|12381
1632316700000|2021-09-22 13:18:20|120.86|120.8|120.8|120.78|120.86|120.8|120.8|120.76|2086
1632316710000|2021-09-22 13:18:30|120.78|120.76|120.74|120.72|120.8|120.76|120.74|120.72|7980
1632316720000|2021-09-22 13:18:40|120.76|120.74|120.8|120.74|120.82|120.76|120.76|120.72|8829
1632316740000|2021-09-22 13:19:00|120.78|120.76|120.84|120.78|120.88|120.8|120.76|120.76|12933
1632316750000|2021-09-22 13:19:10|120.82||120.84||120.84||120.82||0
1632316760000|2021-09-22 13:19:20|||||||||7000
1632316790000|2021-09-22 13:19:50|120.86|120.8|120.8|120.74|120.86|120.82|120.78|120.72|18029
1632316800000|2021-09-22 13:20:00|||||||||2059
1632316840000|2021-09-22 13:20:40|||||||||519
1632316860000|2021-09-22 13:21:00|||||||||5000
1632316880000|2021-09-22 13:21:20|120.78|120.72|120.8|120.74|120.8|120.74|120.74|120.68|6632
1632316890000|2021-09-22 13:21:30|120.82|120.76|120.82|120.76|120.84|120.76|120.8|120.74|6480
1632316900000|2021-09-22 13:21:40|120.84|120.78|120.84|120.8|120.84|120.8|120.84|120.78|2000
1632316910000|2021-09-22 13:21:50|120.82|120.76|120.84|120.8|120.84|120.8|120.82|120.76|5593
1632316920000|2021-09-22 13:22:00|120.82|120.78|120.76|120.74|120.82|120.78|120.76|120.72|7906
1632316930000|2021-09-22 13:22:10|120.74|120.7|120.7|120.66|120.74|120.7|120.68|120.66|3682
1632316940000|2021-09-22 13:22:20|120.72|120.68|120.7|120.66|120.72|120.68|120.68|120.66|1813
1632316950000|2021-09-22 13:22:30|120.68|120.64|120.72|120.68|120.72|120.68|120.66|120.64|4668
1632316970000|2021-09-22 13:22:50|||||||||5617
1632316990000|2021-09-22 13:23:10|120.7|120.66|120.7|120.66|120.7|120.66|120.66|120.64|7543
1632317000000|2021-09-22 13:23:20||120.64||120.64||120.64||120.64|0
1632317010000|2021-09-22 13:23:30|120.68|120.66|120.68|120.6|120.68|120.66|120.64|120.6|20307
1632317020000|2021-09-22 13:23:40|120.66|120.58|120.6|120.54|120.66|120.58|120.6|120.54|0
1632317030000|2021-09-22 13:23:50|120.62|120.56|120.6|120.56|120.62|120.56|120.6|120.54|1783
1632317040000|2021-09-22 13:24:00|120.58|120.54|120.56|120.52|120.6|120.54|120.56|120.52|2200
1632317050000|2021-09-22 13:24:10|120.54|120.5|120.56|120.52|120.56|120.52|120.5|120.46|39714
1632317060000|2021-09-22 13:24:20|120.58|120.5|120.6|120.54|120.6|120.56|120.56|120.5|7125
1632317070000|2021-09-22 13:24:30|120.62|120.56|120.58|120.54|120.62|120.56|120.58|120.54|1352
1632317080000|2021-09-22 13:24:40|120.6|120.56|120.64|120.58|120.64|120.6|120.6|120.56|3071
1632317090000|2021-09-22 13:24:50|120.66|120.6|120.64|120.58|120.68|120.62|120.62|120.56|8461
1632317100000|2021-09-22 13:25:00|120.62|120.54|120.58|120.54|120.62|120.56|120.58|120.54|888
1632317110000|2021-09-22 13:25:10|120.6|120.56|120.64|120.56|120.64|120.56|120.6|120.56|500
1632317120000|2021-09-22 13:25:20|||||||||650
1632317130000|2021-09-22 13:25:30|120.62||120.6||120.62||120.6||816
1632317160000|2021-09-22 13:26:00|||||||||1000
1632317170000|2021-09-22 13:26:10|120.58||120.58||120.6||120.58||1428
1632317180000|2021-09-22 13:26:20|120.6|120.58|120.64|120.58|120.76|120.68|120.6|120.58|34527
1632317190000|2021-09-22 13:26:30|120.66|120.6|120.68|120.64|120.68|120.64|120.66|120.6|3211
1632317200000|2021-09-22 13:26:40|120.66|120.62|120.68|120.62|120.68|120.62|120.66|120.6|5577
1632317210000|2021-09-22 13:26:50|||||||||2124
1632317220000|2021-09-22 13:27:00|120.66|120.6|120.66|120.6|120.66|120.6|120.62|120.6|4444
1632317230000|2021-09-22 13:27:10|120.62|120.62|120.64|120.6|120.66|120.62|120.62|120.6|5373
1632317240000|2021-09-22 13:27:20|||||||||2656
1632317250000|2021-09-22 13:27:30|120.66|120.62|120.74|120.7|120.76|120.7|120.64|120.62|4368
1632317260000|2021-09-22 13:27:40|120.76|120.68|120.7|120.66|120.76|120.68|120.68|120.62|3948
1632317270000|2021-09-22 13:27:50|120.68|120.62|120.68|120.62|120.7|120.66|120.68|120.62|14571
1632317280000|2021-09-22 13:28:00|120.66|120.6|120.62|120.54|120.66|120.6|120.6|120.52|1564
1632317290000|2021-09-22 13:28:10|120.6||120.6||120.62||120.6||0
1632317300000|2021-09-22 13:28:20|120.62|120.56|120.62|120.58|120.62|120.58|120.6|120.54|7628
1632317320000|2021-09-22 13:28:40|120.64|120.6|120.68|120.6|120.68|120.6|120.64|120.6|1790
1632317330000|2021-09-22 13:28:50|120.7|120.62|120.76|120.68|120.76|120.7|120.7|120.62|0
1632317340000|2021-09-22 13:29:00|120.74|120.7|120.78|120.68|120.78|120.7|120.74|120.68|0
1632317350000|2021-09-22 13:29:10|120.76|120.7|120.76|120.68|120.78|120.72|120.76|120.68|13763
1632317360000|2021-09-22 13:29:20|120.78|120.7|120.76|120.68|120.78|120.74|120.76|120.68|19310
1632317370000|2021-09-22 13:29:30|120.74|120.7|120.72|120.68|120.74|120.72|120.7|120.64|1094
1632317380000|2021-09-22 13:29:40|120.74|120.7|120.78|120.72|120.78|120.72|120.74|120.68|1407
1632317390000|2021-09-22 13:29:50|120.76|120.7|120.76|120.7|120.76|120.7|120.76|120.7|59
1632317400000|2021-09-22 13:30:00|120.74|120.68|120.82|120.76|120.84|120.76|120.68|120.62|56692
1632317410000|2021-09-22 13:30:10|120.8|120.74|120.78|120.72|120.86|120.8|120.72|120.68|48588
1632317420000|2021-09-22 13:30:20|120.76|120.68|120.68|120.64|120.76|120.7|120.66|120.6|9331
1632317430000|2021-09-22 13:30:30|120.7|120.66|120.72|120.7|120.74|120.7|120.7|120.66|13801
1632317440000|2021-09-22 13:30:40|120.74|120.72|120.74|120.68|120.8|120.76|120.64|120.6|41582
1632317450000|2021-09-22 13:30:50|120.72|120.66|120.7|120.64|120.72|120.66|120.7|120.64|415
1632317460000|2021-09-22 13:31:00|120.68|120.62|120.64|120.58|120.68|120.62|120.56|120.5|40280
1632317470000|2021-09-22 13:31:10|120.66|120.56|120.74|120.66|120.76|120.7|120.58|120.54|71506
1632317480000|2021-09-22 13:31:20|120.72|120.68|120.8|120.74|120.84|120.78|120.72|120.68|14988
1632317490000|2021-09-22 13:31:30|120.78|120.72|120.76|120.7|120.78|120.72|120.72|120.66|16800
1632317500000|2021-09-22 13:31:40|120.78|120.72|120.78|120.74|120.82|120.74|120.78|120.72|11184
1632317510000|2021-09-22 13:31:50|120.82|120.76|120.92|120.84|120.92|120.88|120.82|120.76|11573
1632317520000|2021-09-22 13:32:00|120.9|120.86|121|120.92|121|120.96|120.9|120.86|4328
1632317550000|2021-09-22 13:32:30|121.02|120.94|121.12|121.06|121.16|121.1|121.02|120.94|300053
1632317560000|2021-09-22 13:32:40|121.1|121.08|121.06|121.02|121.12|121.08|121.04|121.02|13135
1632317570000|2021-09-22 13:32:50|121.04|121|121|120.92|121.06|121|120.92|120.86|25587
1632317580000|2021-09-22 13:33:00|121.02|120.94|121.04|120.96|121.1|121.02|121|120.94|6847
1632317590000|2021-09-22 13:33:10|121.06|120.98|121.14|121.04|121.14|121.04|121.04|120.98|12166
1632317600000|2021-09-22 13:33:20|121.12||121.12||121.14||121.12||0
1632317610000|2021-09-22 13:33:30|121.1||121.1||121.1||121.1||0
1632317630000|2021-09-22 13:33:50|121.12|121.06|121.1|121.04|121.14|121.1|121.04|120.96|29166
1632317640000|2021-09-22 13:34:00|121.12|121.06|121.22|121.18|121.24|121.18|121.12|121.06|35148
1632317650000|2021-09-22 13:34:10|121.24|121.2|121.3|121.22|121.3|121.24|121.24|121.18|18965
1632317660000|2021-09-22 13:34:20|121.28|121.24|121.32|121.26|121.34|121.26|121.28|121.24|29387
1632317670000|2021-09-22 13:34:30|121.3|121.28|121.2|121.16|121.3|121.28|121.2|121.14|6435
1632317680000|2021-09-22 13:34:40|121.18|121.14|121.2|121.14|121.2|121.14|121.14|121.08|10139
1632317690000|2021-09-22 13:34:50|121.18||121.18||121.18||121.18||5
1632317700000|2021-09-22 13:35:00|121.16|121.1|121.14|121.08|121.18|121.12|121.1|121.04|9070
1632317710000|2021-09-22 13:35:10|121.12|121.06|121.12|121.04|121.12|121.06|121.12|121.04|0
1632317720000|2021-09-22 13:35:20|121.1|121.06|121.08|121.06|121.1|121.06|121.08|121.06|927
1632317730000|2021-09-22 13:35:30|121.06|121|121.02|120.96|121.06|121|121.02|120.96|4630
1632317740000|2021-09-22 13:35:40|120.92|120.94|121.08|121.04|121.12|121.04|120.92|120.9|43367
1632317750000|2021-09-22 13:35:50|||||||||1370
1632317760000|2021-09-22 13:36:00|121.12|121.06|121.22|121.16|121.26|121.22|121.12|121.06|23663
1632317770000|2021-09-22 13:36:10|121.24|121.18|121.14|121.1|121.24|121.18|121.12|121.08|13188
1632317780000|2021-09-22 13:36:20|121.16|121.12|121.26|121.2|121.26|121.2|121.16|121.12|739
1632317790000|2021-09-22 13:36:30|121.24|121.22|121.28|121.24|121.3|121.24|121.24|121.22|12202
1632317800000|2021-09-22 13:36:40|121.3|121.26|121.28|121.26|121.32|121.28|121.28|121.26|4199
1632317810000|2021-09-22 13:36:50|121.32||121.32||121.34||121.32||0
1632317820000|2021-09-22 13:37:00|121.3|121.24|121.22|121.16|121.3|121.24|121.22|121.16|12951
1632317830000|2021-09-22 13:37:10|121.24|121.18|121.26|121.2|121.26|121.2|121.24|121.18|603
1632317840000|2021-09-22 13:37:20|121.24|121.18|121.22|121.18|121.24|121.18|121.22|121.16|0
1632317850000|2021-09-22 13:37:30|121.2||121.22||121.22||121.2||0
1632317860000|2021-09-22 13:37:40|121.2||121.22||121.22||121.2||2
1632317870000|2021-09-22 13:37:50|121.24|121.2|121.22|121.2|121.26|121.22|121.22|121.2|5158
1632317880000|2021-09-22 13:38:00|121.26|121.22|121.22|121.16|121.34|121.28|121.22|121.14|48757
1632317890000|2021-09-22 13:38:10|121.26|121.18|121.24|121.2|121.26|121.2|121.22|121.18|5417
1632317900000|2021-09-22 13:38:20|121.22|121.18|121.22|121.18|121.26|121.22|121.22|121.16|20581
1632317910000|2021-09-22 13:38:30|121.2|121.2|121.24|121.18|121.26|121.2|121.2|121.16|4971
1632317920000|2021-09-22 13:38:40|121.22|121.2|121.26|121.2|121.26|121.2|121.22|121.2|1940
1632317930000|2021-09-22 13:38:50|121.24|121.18|121.26|121.22|121.28|121.24|121.2|121.14|110009
1632317940000|2021-09-22 13:39:00|121.24|121.18|121.26|121.2|121.26|121.22|121.22|121.14|12972
1632317950000|2021-09-22 13:39:10|121.24|121.18|121.22|121.16|121.26|121.18|121.18|121.14|74902
1632317960000|2021-09-22 13:39:20|121.24|121.18|121.26|121.18|121.26|121.18|121.24|121.18|0
1632317970000|2021-09-22 13:39:30|121.24|121.16|121.2|121.16|121.24|121.16|121.18|121.12|866
1632317980000|2021-09-22 13:39:40|121.18|121.14|121.12|121.08|121.18|121.14|121.12|121.08|7399
1632317990000|2021-09-22 13:39:50|121.1|121.06|121.16|121.1|121.16|121.1|121.08|121.02|16309
1632318000000|2021-09-22 13:40:00|121.14|121.12|121.26|121.2|121.26|121.2|121.14|121.1|6509
1632318020000|2021-09-22 13:40:20|121.24|121.22|121.2|121.12|121.24|121.22|121.18|121.12|4379
1632318030000|2021-09-22 13:40:30|121.22|121.14|121.24|121.16|121.26|121.2|121.22|121.14|3057
1632318040000|2021-09-22 13:40:40|121.26|121.18|121.26|121.18|121.26|121.18|121.26|121.18|3570782
1632318050000|2021-09-22 13:40:50||121.2||121.2||121.22||121.2|4836
1632318060000|2021-09-22 13:41:00|121.28|121.22|121.26|121.24|121.28|121.24|121.26|121.22|12357
1632318070000|2021-09-22 13:41:10|||||||||2062
1632318080000|2021-09-22 13:41:20|121.24|121.22|121.2|121.12|121.26|121.22|121.18|121.12|23699
1632318090000|2021-09-22 13:41:30|121.18|121.14|121.18|121.14|121.18|121.16|121.18|121.14|0
1632318100000|2021-09-22 13:41:40|121.16|121.12|121.2|121.16|121.24|121.16|121.14|121.12|30836
1632318110000|2021-09-22 13:41:50|121.18|121.14|121.12|121.08|121.18|121.14|121.12|121.06|1298
1632318120000|2021-09-22 13:42:00|121.14|121.1|121.14|121.08|121.18|121.12|121.12|121.08|24098
1632318130000|2021-09-22 13:42:10|121.12||121.12||121.12||121.12||3
1632318140000|2021-09-22 13:42:20|||||||||1285
1632318150000|2021-09-22 13:42:30|121.1|121.06|121.16|121.08|121.16|121.08|121.08|121.04|5373
1632318160000|2021-09-22 13:42:40|121.18|121.1|121.16|121.1|121.18|121.1|121.16|121.1|1433
1632318170000|2021-09-22 13:42:50|121.18|121.12|121.18|121.12|121.18|121.12|121.18|121.12|2
1632318180000|2021-09-22 13:43:00|121.16|121.14|121.16|121.12|121.2|121.14|121.14|121.12|10341
1632318190000|2021-09-22 13:43:10|121.14|121.1|121.16|121.08|121.16|121.1|121.08|121.02|39911
1632318200000|2021-09-22 13:43:20|121.18|121.1|121.16|121.1|121.2|121.14|121.16|121.1|54861
1632318210000|2021-09-22 13:43:30|121.18|121.12|121.2|121.12|121.2|121.14|121.18|121.12|12771
1632318220000|2021-09-22 13:43:40|121.22|121.14|121.24|121.16|121.24|121.16|121.22|121.14|7545
1632318230000|2021-09-22 13:43:50|121.22|121.18|121.28|121.22|121.28|121.24|121.22|121.18|2450
1632318240000|2021-09-22 13:44:00|121.26|121.18|121.18|121.12|121.26|121.24|121.18|121.12|36378
1632318250000|2021-09-22 13:44:10||121.14||121.12||121.16||121.12|21544
1632318260000|2021-09-22 13:44:20|121.16|121.1|121.16|121.1|121.18|121.14|121.1|121.06|10862
1632318280000|2021-09-22 13:44:40|121.18|121.12|121.24|121.16|121.24|121.16|121.18|121.12|7920
1632318290000|2021-09-22 13:44:50|121.22|121.14|121.18|121.12|121.22|121.16|121.16|121.12|24588
1632318300000|2021-09-22 13:45:00|121.2|121.14|121.28|121.22|121.28|121.22|121.18|121.14|9634
1632318310000|2021-09-22 13:45:10|121.3|121.24|121.28|121.24|121.32|121.26|121.26|121.24|51137
1632318320000|2021-09-22 13:45:20|121.26|121.22|121.26|121.2|121.26|121.22|121.22|121.2|5491
1632318340000|2021-09-22 13:45:40|||||||||2888
1632318360000|2021-09-22 13:46:00|121.3|121.22|121.38|121.32|121.4|121.36|121.26|121.22|22831
1632318380000|2021-09-22 13:46:20|121.4|121.34|121.48|121.42|121.48|121.44|121.4|121.34|40046
1632318390000|2021-09-22 13:46:30|121.46|121.4|121.4|121.36|121.46|121.4|121.4|121.36|19086
1632318400000|2021-09-22 13:46:40|121.38|121.32|121.38|121.34|121.4|121.36|121.36|121.32|29638
1632318410000|2021-09-22 13:46:50|121.4|121.36|121.44|121.4|121.5|121.44|121.38|121.36|51510
1632318420000|2021-09-22 13:47:00|121.46|121.42|121.48|121.46|121.5|121.46|121.46|121.42|33460
1632318430000|2021-09-22 13:47:10|||||||||950
1632318440000|2021-09-22 13:47:20|121.5|121.48|121.48|121.44|121.58|121.52|121.48|121.44|77021
1632318450000|2021-09-22 13:47:30|121.46|121.4|121.44|121.38|121.46|121.4|121.44|121.38|4677
1632318460000|2021-09-22 13:47:40|121.42|121.36|121.4|121.36|121.42|121.36|121.36|121.34|48408
1632318470000|2021-09-22 13:47:50||121.34||121.36||121.36||121.34|1284
1632318480000|2021-09-22 13:48:00|121.42|121.38|121.32|121.3|121.44|121.38|121.32|121.3|39582
1632318490000|2021-09-22 13:48:10|121.3|121.28|121.32|121.26|121.34|121.28|121.26|121.24|26875
1632318500000|2021-09-22 13:48:20|121.34|121.28|121.3|121.24|121.36|121.3|121.3|121.24|2539
1632318510000|2021-09-22 13:48:30|121.26|121.26|121.28|121.24|121.3|121.26|121.26|121.24|1547
1632318520000|2021-09-22 13:48:40|121.26|121.22|121.26|121.22|121.28|121.24|121.22|121.18|15327
1632318530000|2021-09-22 13:48:50|121.24|121.2|121.2|121.18|121.24|121.2|121.2|121.16|10479
1632318540000|2021-09-22 13:49:00|121.24|121.2|121.26|121.2|121.26|121.2|121.22|121.18|10887
1632318550000|2021-09-22 13:49:10|121.28|121.22|121.24|121.2|121.28|121.24|121.22|121.18|20991
1632318560000|2021-09-22 13:49:20|121.22||121.24||121.24||121.22||4
1632318570000|2021-09-22 13:49:30|121.26|121.22|121.3|121.24|121.3|121.24|121.26|121.22|7763
1632318580000|2021-09-22 13:49:40|121.34|121.26|121.38|121.32|121.38|121.32|121.34|121.26|18936
1632318590000|2021-09-22 13:49:50|121.4|121.34|121.42|121.36|121.42|121.38|121.4|121.34|4400
1632318600000|2021-09-22 13:50:00|121.46|121.38|121.46|121.4|121.46|121.4|121.4|121.36|6488
1632318610000|2021-09-22 13:50:10|121.48|121.42|121.56|121.5|121.56|121.52|121.48|121.42|31986
1632318620000|2021-09-22 13:50:20|121.58|121.52|121.62|121.56|121.66|121.6|121.58|121.52|30274
1632318630000|2021-09-22 13:50:30|121.6|121.58|121.64|121.6|121.66|121.62|121.6|121.58|4170
1632318640000|2021-09-22 13:50:40|121.62|121.58|121.64|121.56|121.64|121.58|121.6|121.52|19574
1632318650000|2021-09-22 13:50:50||121.58||121.58||121.6||121.58|12067
1632318660000|2021-09-22 13:51:00|121.66|121.6|121.5|121.48|121.66|121.62|121.5|121.44|117939
1632318670000|2021-09-22 13:51:10|121.54|121.5|121.56|121.48|121.64|121.56|121.52|121.48|62298
1632318680000|2021-09-22 13:51:20|121.54|121.5|121.54|121.52|121.58|121.52|121.54|121.5|6098
1632318690000|2021-09-22 13:51:30|121.58|121.5|121.54|121.5|121.58|121.52|121.54|121.5|5699
1632318700000|2021-09-22 13:51:40|121.56|121.52|121.56|121.5|121.58|121.52|121.54|121.5|32646
1632318710000|2021-09-22 13:51:50|121.58|121.52|121.54|121.52|121.64|121.58|121.54|121.48|32883
1632318720000|2021-09-22 13:52:00|121.56|121.54|121.68|121.62|121.68|121.64|121.56|121.54|86449
1632318730000|2021-09-22 13:52:10|121.7|121.64|121.66|121.6|121.76|121.7|121.66|121.6|23705
1632318740000|2021-09-22 13:52:20|121.64|121.56|121.64|121.6|121.68|121.6|121.62|121.56|8587
1632318750000|2021-09-22 13:52:30|121.66|121.62|121.66|121.62|121.74|121.66|121.66|121.6|5676
1632318760000|2021-09-22 13:52:40|121.68|121.64|121.7|121.64|121.72|121.66|121.68|121.62|3058
1632318770000|2021-09-22 13:52:50|121.68|121.62|121.68|121.62|121.68|121.64|121.68|121.62|5000
1632318780000|2021-09-22 13:53:00|121.66|121.6|121.6|121.56|121.68|121.62|121.6|121.56|11355
1632318790000|2021-09-22 13:53:10|121.62|121.58|121.66|121.58|121.68|121.6|121.62|121.56|32756
1632318800000|2021-09-22 13:53:20|121.64|121.56|121.56|121.52|121.64|121.56|121.56|121.52|11288
1632318810000|2021-09-22 13:53:30||121.5||121.48||121.5||121.48|0
1632318820000|2021-09-22 13:53:40|121.6|121.5|121.66|121.6|121.7|121.64|121.6|121.5|99843
1632318830000|2021-09-22 13:53:50|121.68|121.64|121.66|121.6|121.68|121.64|121.66|121.6|599
1632318840000|2021-09-22 13:54:00|121.68|121.62|121.68|121.6|121.72|121.68|121.68|121.6|6216
1632318850000|2021-09-22 13:54:10|121.7|121.62|121.72|121.66|121.72|121.68|121.7|121.62|1586
1632318860000|2021-09-22 13:54:20|121.7|121.64|121.7|121.64|121.7|121.64|121.66|121.6|13860
1632318870000|2021-09-22 13:54:30|121.68|121.62|121.66|121.6|121.68|121.62|121.62|121.58|2709
1632318880000|2021-09-22 13:54:40||121.58||121.6||121.6||121.58|0
1632318890000|2021-09-22 13:54:50|||||||||32659
1632318900000|2021-09-22 13:55:00|121.64|121.62|121.66|121.6|121.66|121.62|121.64|121.6|25589
1632318910000|2021-09-22 13:55:10|||||||||666
1632318920000|2021-09-22 13:55:20|121.64|121.58|121.62|121.58|121.64|121.58|121.62|121.58|1167
1632318930000|2021-09-22 13:55:30|121.66|121.6|121.64|121.6|121.66|121.6|121.62|121.58|4757
1632318940000|2021-09-22 13:55:40|121.62|121.58|121.62|121.58|121.66|121.6|121.62|121.58|6797
1632318950000|2021-09-22 13:55:50|121.58|121.56|121.58|121.52|121.58|121.56|121.56|121.48|5271
1632318960000|2021-09-22 13:56:00||121.54||121.54||121.54||121.54|0
1632318970000|2021-09-22 13:56:10|121.54|121.52|121.48|121.42|121.54|121.52|121.44|121.4|78071
1632318980000|2021-09-22 13:56:20|121.5|121.44|121.56|121.52|121.58|121.52|121.5|121.44|28513
1632318990000|2021-09-22 13:56:30|121.6||121.58||121.6||121.56||0
1632319000000|2021-09-22 13:56:40|121.56|121.5|121.56|121.52|121.58|121.52|121.54|121.5|3194
1632319010000|2021-09-22 13:56:50|121.54|121.5|121.52|121.48|121.54|121.5|121.52|121.48|8089
1632319020000|2021-09-22 13:57:00|121.5||121.52||121.52||121.5||2000
1632319050000|2021-09-22 13:57:30|121.5|121.46|121.46|121.44|121.5|121.46|121.46|121.42|40181
1632319060000|2021-09-22 13:57:40|121.48|121.42|121.52|121.46|121.56|121.5|121.48|121.42|27077
1632319070000|2021-09-22 13:57:50|121.54||121.54||121.54||121.54||2463
1632319080000|2021-09-22 13:58:00|121.56|121.48|121.58|121.52|121.58|121.52|121.56|121.48|1469
1632319090000|2021-09-22 13:58:10|121.6|121.54|121.64|121.56|121.66|121.56|121.6|121.54|3106
1632319100000|2021-09-22 13:58:20|121.62|121.54|121.56|121.52|121.62|121.54|121.56|121.52|1345
1632319110000|2021-09-22 13:58:30|||||||||1000
1632319120000|2021-09-22 13:58:40|121.54|121.5|121.52|121.46|121.54|121.5|121.52|121.46|3876
1632319140000|2021-09-22 13:59:00|121.5|121.44|121.42|121.36|121.5|121.44|121.42|121.36|15224
1632319150000|2021-09-22 13:59:10||121.38||121.38||121.38||121.38|0
1632319160000|2021-09-22 13:59:20||121.36||121.36||121.36||121.36|302
1632319170000|2021-09-22 13:59:30|121.4|121.34|121.34|121.28|121.4|121.34|121.34|121.26|28150
1632319180000|2021-09-22 13:59:40|121.32|121.24|121.32|121.26|121.32|121.26|121.32|121.24|0
1632319190000|2021-09-22 13:59:50|121.3|121.22|121.3|121.24|121.42|121.34|121.28|121.22|20796
1632319200000|2021-09-22 14:00:00|121.34|121.26|121.3|121.26|121.34|121.26|121.3|121.24|8264
1632319210000|2021-09-22 14:00:10|121.34|121.28|121.3|121.28|121.34|121.28|121.3|121.26|4376
1632319220000|2021-09-22 14:00:20|||||||||100
1632319230000|2021-09-22 14:00:30|121.34|121.3|121.38|121.3|121.38|121.3|121.34|121.3|1729
1632319240000|2021-09-22 14:00:40||121.34||121.34||121.34||121.34|0
1632319250000|2021-09-22 14:00:50|121.36|121.3|121.38|121.32|121.4|121.32|121.36|121.3|8352
1632319300000|2021-09-22 14:01:40|||||||||1831
1632319310000|2021-09-22 14:01:50|121.36|121.34|121.4|121.34|121.42|121.34|121.36|121.34|5158
1632319320000|2021-09-22 14:02:00|121.38|121.32|121.32|121.26|121.38|121.32|121.28|121.24|19200
1632319330000|2021-09-22 14:02:10|121.3|121.24|121.38|121.34|121.38|121.34|121.3|121.24|13913
1632319340000|2021-09-22 14:02:20|121.3|121.32|121.36|121.28|121.36|121.32|121.3|121.28|116166
1632319350000|2021-09-22 14:02:30|121.28|121.26|121.24|121.22|121.3|121.26|121.24|121.22|60579
1632319360000|2021-09-22 14:02:40|121.22|121.2|121.24|121.2|121.24|121.22|121.22|121.2|26
1632319370000|2021-09-22 14:02:50|121.22|121.18|121.22|121.18|121.22|121.18|121.18|121.12|12767
1632319380000|2021-09-22 14:03:00|121.2|121.16|121.2|121.16|121.24|121.18|121.18|121.16|8261
1632319390000|2021-09-22 14:03:10|121.22|121.18|121.24|121.18|121.24|121.18|121.22|121.16|2272
1632319400000|2021-09-22 14:03:20|121.22|121.2|121.3|121.24|121.32|121.24|121.22|121.2|21042
1632319410000|2021-09-22 14:03:30|121.32|121.26|121.44|121.36|121.44|121.38|121.32|121.26|7185
1632319420000|2021-09-22 14:03:40|121.46|121.38|121.46|121.4|121.48|121.4|121.42|121.34|0
1632319430000|2021-09-22 14:03:50|121.38|121.38|121.5|121.42|121.52|121.42|121.38|121.36|34757
1632319440000|2021-09-22 14:04:00|121.52|121.44|121.52|121.44|121.54|121.48|121.52|121.44|31309
1632319450000|2021-09-22 14:04:10|121.5|121.48|121.48|121.44|121.52|121.48|121.48|121.44|13136
1632319460000|2021-09-22 14:04:20|121.52|121.46|121.5|121.44|121.54|121.5|121.5|121.44|7397
1632319470000|2021-09-22 14:04:30|121.52|121.46|121.52|121.46|121.52|121.46|121.48|121.44|3280
1632319480000|2021-09-22 14:04:40|121.5|121.44|121.48|121.42|121.5|121.44|121.44|121.42|14427
1632319490000|2021-09-22 14:04:50||121.44||121.44||121.44||121.44|0
1632319500000|2021-09-22 14:05:00|121.46|121.42|121.4|121.34|121.46|121.42|121.36|121.32|18616
1632319510000|2021-09-22 14:05:10|121.38|121.32|121.36|121.3|121.38|121.34|121.36|121.3|0
1632319520000|2021-09-22 14:05:20|121.38|121.32|121.4|121.34|121.42|121.36|121.36|121.32|19722
1632319530000|2021-09-22 14:05:30|121.38|121.32|121.4|121.34|121.4|121.34|121.38|121.32|0
1632319540000|2021-09-22 14:05:40|121.38|121.32|121.38|121.34|121.4|121.34|121.34|121.32|12613
1632319550000|2021-09-22 14:05:50|121.36|121.32|121.28|121.2|121.38|121.32|121.28|121.2|4423
1632319560000|2021-09-22 14:06:00|121.3|121.22|121.36|121.32|121.4|121.32|121.3|121.22|16218
1632319570000|2021-09-22 14:06:10|121.4|121.34|121.42|121.4|121.42|121.4|121.4|121.34|29248
1632319580000|2021-09-22 14:06:20|121.36|121.38|121.42|121.34|121.42|121.38|121.36|121.34|30400
1632319590000|2021-09-22 14:06:30|121.4||121.4||121.4||121.4||82
1632319600000|2021-09-22 14:06:40|121.38|121.32|121.38|121.32|121.38|121.34|121.34|121.28|329
1632319610000|2021-09-22 14:06:50|||||||||9459
1632319620000|2021-09-22 14:07:00|121.4|121.34|121.42|121.38|121.42|121.38|121.4|121.34|9429
1632319630000|2021-09-22 14:07:10|121.4|121.36|121.42|121.36|121.42|121.36|121.4|121.34|4000
1632319640000|2021-09-22 14:07:20|121.4|121.34|121.4|121.32|121.42|121.34|121.38|121.32|1743
1632319650000|2021-09-22 14:07:30|121.38|121.3|121.32|121.26|121.38|121.3|121.26|121.22|37364
1632319670000|2021-09-22 14:07:50|121.3|121.24|121.32|121.26|121.32|121.26|121.28|121.24|30807
1632319680000|2021-09-22 14:08:00|121.3|121.24|121.24|121.18|121.3|121.24|121.22|121.18|37826
1632319690000|2021-09-22 14:08:10|121.22|121.16|121.22|121.16|121.22|121.18|121.2|121.16|15673
1632319700000|2021-09-22 14:08:20|121.2||121.2||121.22||121.2||184
1632319710000|2021-09-22 14:08:30|121.18|121.14|121.2|121.16|121.2|121.16|121.16|121.1|14320
1632319720000|2021-09-22 14:08:40|121.24|121.18|121.24|121.2|121.24|121.2|121.2|121.14|9552
1632319730000|2021-09-22 14:08:50|121.26|121.22|121.32|121.26|121.32|121.26|121.24|121.22|3686
1632319740000|2021-09-22 14:09:00|121.34|121.28|121.3|121.24|121.36|121.3|121.3|121.24|11064
1632319750000|2021-09-22 14:09:10|121.32|121.26|121.36|121.28|121.36|121.28|121.32|121.26|0
1632319760000|2021-09-22 14:09:20|121.32|121.3|121.36|121.3|121.36|121.3|121.32|121.3|9583
1632319770000|2021-09-22 14:09:30|121.34|121.28|121.34|121.3|121.36|121.32|121.34|121.28|2817
1632319780000|2021-09-22 14:09:40|121.36|121.28|121.34|121.3|121.36|121.32|121.34|121.28|2547
1632319790000|2021-09-22 14:09:50|121.36|121.28|121.36|121.3|121.36|121.3|121.34|121.28|4
1632319800000|2021-09-22 14:10:00|121.38|121.32|121.38|121.34|121.4|121.34|121.38|121.3|7148
1632319810000|2021-09-22 14:10:10|121.4|121.36|121.4|121.34|121.4|121.36|121.38|121.34|701
1632319820000|2021-09-22 14:10:20|121.38|121.36|121.4|121.36|121.42|121.36|121.38|121.34|2157
1632319830000|2021-09-22 14:10:30|121.38||121.4||121.4||121.38||0
1632319840000|2021-09-22 14:10:40|121.38|121.34|121.3|121.26|121.4|121.36|121.3|121.26|46577
1632319850000|2021-09-22 14:10:50|121.28|121.24|121.22|121.16|121.28|121.24|121.22|121.16|5195
1632319860000|2021-09-22 14:11:00|121.24|121.18|121.22|121.18|121.26|121.2|121.22|121.16|22524
1632319880000|2021-09-22 14:11:20|121.2|121.16|121.16|121.12|121.2|121.16|121.16|121.12|6034
1632319890000|2021-09-22 14:11:30|121.14|121.1|121.1|121.04|121.14|121.12|121.1|121.02|3300
1632319900000|2021-09-22 14:11:40|121.12|121.06|121.18|121.14|121.2|121.14|121.1|121.06|8435
1632319910000|2021-09-22 14:11:50|121.2|121.12|121.16|121.1|121.2|121.12|121.12|121.06|15401
1632319920000|2021-09-22 14:12:00|121.14|121.08|121.18|121.1|121.18|121.1|121.14|121.08|0
1632319930000|2021-09-22 14:12:10|121.16||121.18||121.18||121.16||100
1632319940000|2021-09-22 14:12:20|121.2|121.12|121.16|121.14|121.2|121.14|121.16|121.12|2161
1632319950000|2021-09-22 14:12:30|121.14|121.12|121.14|121.1|121.16|121.12|121.14|121.1|4863
1632319970000|2021-09-22 14:12:50|121.16|121.12|121.2|121.14|121.2|121.16|121.14|121.12|3331
1632319980000|2021-09-22 14:13:00|121.18|121.12|121.08|121.06|121.18|121.12|121.08|121.06|22830
1632319990000|2021-09-22 14:13:10|121.12|121.08|121.14|121.08|121.14|121.08|121.12|121.08|12219
1632320000000|2021-09-22 14:13:20|121.16|121.1|121.18|121.16|121.2|121.16|121.16|121.1|11159
1632320010000|2021-09-22 14:13:30|||||||||19863
1632320020000|2021-09-22 14:13:40|121.16|121.12|121.2|121.12|121.2|121.12|121.14|121.08|3648
1632320030000|2021-09-22 14:13:50|121.22|121.14|121.3|121.24|121.3|121.24|121.18|121.14|12368
1632320040000|2021-09-22 14:14:00|121.32|121.26|121.18|121.12|121.32|121.26|121.18|121.12|13886
1632320050000|2021-09-22 14:14:10|121.2||121.18||121.22||121.18||0
1632320060000|2021-09-22 14:14:20|121.2|121.14|121.18|121.16|121.26|121.18|121.18|121.12|35891
1632320070000|2021-09-22 14:14:30|121.2|121.18|121.34|121.28|121.34|121.28|121.18|121.14|56553
1632320080000|2021-09-22 14:14:40|121.36|121.3|121.34|121.3|121.36|121.3|121.34|121.3|0
1632320090000|2021-09-22 14:14:50|121.38|121.32|121.36|121.32|121.4|121.34|121.36|121.32|3232
1632320100000|2021-09-22 14:15:00|121.34|121.3|121.3|121.26|121.34|121.3|121.28|121.22|6805
1632320110000|2021-09-22 14:15:10|121.34|121.28|121.32|121.28|121.34|121.3|121.32|121.26|3128
1632320120000|2021-09-22 14:15:20|121.34|121.3|121.58|121.54|121.68|121.6|121.34|121.3|206492
1632320130000|2021-09-22 14:15:30|121.56|121.52|121.56|121.48|121.56|121.52|121.5|121.46|30363
1632320140000|2021-09-22 14:15:40|||||||||2542
1632320160000|2021-09-22 14:16:00|121.46|121.46|121.5|121.44|121.52|121.46|121.46|121.42|48676
1632320170000|2021-09-22 14:16:10|121.48||121.5||121.5||121.48||403
1632320180000|2021-09-22 14:16:20|121.48|121.46|121.5|121.44|121.5|121.46|121.46|121.42|21709
1632320210000|2021-09-22 14:16:50|||||||||154
1632320220000|2021-09-22 14:17:00|121.52|121.46|121.48|121.44|121.52|121.48|121.48|121.44|9217
1632320230000|2021-09-22 14:17:10|||||||||4537
1632320240000|2021-09-22 14:17:20|121.5|121.46|121.54|121.5|121.58|121.54|121.5|121.46|9475
1632320250000|2021-09-22 14:17:30|121.52|121.48|121.5|121.44|121.52|121.48|121.5|121.44|15532
1632320260000|2021-09-22 14:17:40|121.48|121.46|121.5|121.44|121.52|121.46|121.46|121.42|3311
1632320270000|2021-09-22 14:17:50|121.48|121.42|121.46|121.38|121.48|121.44|121.4|121.36|5457
1632320280000|2021-09-22 14:18:00|121.44|121.4|121.4|121.36|121.44|121.4|121.38|121.36|3428
1632320290000|2021-09-22 14:18:10|121.42|121.38|121.44|121.38|121.46|121.4|121.38|121.34|10860
1632320300000|2021-09-22 14:18:20|121.46|121.4|121.46|121.4|121.48|121.4|121.44|121.36|4109
1632320310000|2021-09-22 14:18:30|121.44|121.38|121.4|121.32|121.44|121.38|121.4|121.32|6473
1632320320000|2021-09-22 14:18:40||121.34||121.34||121.34||121.34|2059
1632320330000|2021-09-22 14:18:50|121.38|121.32|121.4|121.32|121.4|121.32|121.36|121.32|86
1632320340000|2021-09-22 14:19:00|121.38|121.3|121.36|121.28|121.38|121.3|121.32|121.28|3907
1632320360000|2021-09-22 14:19:20|||||||||174
1632320370000|2021-09-22 14:19:30|121.38|121.3|121.38|121.3|121.38|121.32|121.36|121.3|4289
1632320380000|2021-09-22 14:19:40|121.36||121.36||121.36||121.36||250000
1632320390000|2021-09-22 14:19:50||121.28||121.3||121.3||121.28|0
1632320400000|2021-09-22 14:20:00|121.34|121.28|121.28|121.24|121.34|121.28|121.26|121.22|1440
1632320410000|2021-09-22 14:20:10|121.32|121.26|121.34|121.28|121.34|121.28|121.3|121.24|11802
1632320420000|2021-09-22 14:20:20|121.36|121.26|121.36|121.28|121.36|121.28|121.36|121.26|3059
1632320430000|2021-09-22 14:20:30|||||||||50
1632320440000|2021-09-22 14:20:40|121.34|121.26|121.28|121.22|121.34|121.26|121.26|121.22|32947
1632320450000|2021-09-22 14:20:50|121.26||121.26||121.26||121.26||4000
1632320460000|2021-09-22 14:21:00|121.28|121.24|121.42|121.36|121.44|121.36|121.26|121.22|12834
1632320470000|2021-09-22 14:21:10|121.4|121.32|121.34|121.28|121.4|121.34|121.34|121.28|6093
1632320480000|2021-09-22 14:21:20|||||||||2000
1632320490000|2021-09-22 14:21:30||121.3||121.3||121.3||121.28|87
1632320500000|2021-09-22 14:21:40|121.32|121.32|121.3|121.24|121.32|121.32|121.3|121.24|1227
1632320510000|2021-09-22 14:21:50|121.34|121.26|121.36|121.3|121.36|121.3|121.34|121.26|5271
1632320520000|2021-09-22 14:22:00|121.34|121.28|121.3|121.26|121.34|121.28|121.3|121.26|2265
1632320530000|2021-09-22 14:22:10|121.34|121.24|121.28|121.24|121.34|121.26|121.28|121.24|5021
1632320540000|2021-09-22 14:22:20|121.3|121.26|121.34|121.26|121.42|121.34|121.3|121.26|37900
1632320550000|2021-09-22 14:22:30|121.36|121.28|121.42|121.34|121.42|121.34|121.36|121.28|2887
1632320560000|2021-09-22 14:22:40|121.44||121.42||121.44||121.42||1423
1632320570000|2021-09-22 14:22:50|121.4|121.36|121.42|121.4|121.46|121.42|121.4|121.36|21029
1632320580000|2021-09-22 14:23:00|121.46|121.38|121.4|121.34|121.46|121.38|121.4|121.34|0
1632320590000|2021-09-22 14:23:10|121.42|121.36|121.46|121.4|121.46|121.4|121.42|121.36|6316
1632320600000|2021-09-22 14:23:20|||||||||962
1632320610000|2021-09-22 14:23:30|121.5|121.42|121.46|121.42|121.5|121.46|121.44|121.4|33071
1632320620000|2021-09-22 14:23:40|||||||||12513
1632320630000|2021-09-22 14:23:50|121.44|121.4|121.42|121.36|121.44|121.4|121.42|121.36|10797
1632320640000|2021-09-22 14:24:00||121.38||121.36||121.38||121.36|10224
1632320650000|2021-09-22 14:24:10||121.38||121.38||121.38||121.38|0
1632320670000|2021-09-22 14:24:30|||||||||80
1632320690000|2021-09-22 14:24:50|121.44|121.4|121.5|121.44|121.5|121.44|121.42|121.38|8705
1632320700000|2021-09-22 14:25:00|121.48|121.46|121.44|121.38|121.48|121.46|121.44|121.38|2769
1632320710000|2021-09-22 14:25:10|121.42|121.36|121.4|121.34|121.42|121.38|121.38|121.32|5493
1632320730000|2021-09-22 14:25:30|||||||||4500
1632320750000|2021-09-22 14:25:50|121.42|121.36|121.48|121.44|121.5|121.44|121.42|121.36|14059
1632320760000|2021-09-22 14:26:00|121.5|121.46|121.5|121.46|121.5|121.48|121.48|121.44|12212
1632320770000|2021-09-22 14:26:10|121.48|121.44|121.4|121.36|121.5|121.46|121.4|121.36|34051
1632320780000|2021-09-22 14:26:20|||||||||2000
1632320790000|2021-09-22 14:26:30|121.38|121.34|121.36|121.32|121.38|121.34|121.36|121.32|5334
1632320800000|2021-09-22 14:26:40|121.38|121.34|121.36|121.32|121.4|121.34|121.36|121.32|436
1632320810000|2021-09-22 14:26:50|121.38|121.3|121.42|121.36|121.44|121.38|121.36|121.3|132782
1632320820000|2021-09-22 14:27:00|121.44|121.38|121.48|121.42|121.5|121.44|121.4|121.36|24233
1632320830000|2021-09-22 14:27:10|||||||||1667
1632320840000|2021-09-22 14:27:20|121.46||121.46||121.46||121.46||0
1632320850000|2021-09-22 14:27:30|121.44|121.4|121.44|121.38|121.44|121.42|121.4|121.36|12271
1632320860000|2021-09-22 14:27:40|121.42|121.36|121.38|121.36|121.42|121.36|121.38|121.34|0
1632320870000|2021-09-22 14:27:50|121.36|121.32|121.36|121.32|121.36|121.32|121.34|121.32|1
1632320880000|2021-09-22 14:28:00|121.34|121.3|121.36|121.32|121.36|121.32|121.32|121.28|42945
1632320890000|2021-09-22 14:28:10|121.34|121.3|121.28|121.26|121.34|121.32|121.28|121.22|17353
1632320900000|2021-09-22 14:28:20|121.3|121.28|121.32|121.28|121.32|121.28|121.3|121.28|11835
1632320910000|2021-09-22 14:28:30|121.34|121.3|121.36|121.32|121.38|121.32|121.34|121.3|8870
1632320920000|2021-09-22 14:28:40|121.38|121.34|121.4|121.34|121.42|121.38|121.38|121.34|11144
1632320930000|2021-09-22 14:28:50|121.38|121.36|121.4|121.34|121.4|121.36|121.38|121.34|9982
1632320950000|2021-09-22 14:29:10|121.38||121.38||121.38||121.38||0
1632320960000|2021-09-22 14:29:20|121.36||121.38||121.38||121.36||2500
1632320970000|2021-09-22 14:29:30|||||||||8222
1632320980000|2021-09-22 14:29:40|||||||||1949
1632320990000|2021-09-22 14:29:50|121.36|121.32|121.32|121.28|121.36|121.32|121.32|121.26|15876
1632321000000|2021-09-22 14:30:00|121.34|121.3|121.42|121.38|121.44|121.38|121.34|121.3|32855
1632321010000|2021-09-22 14:30:10|121.44|121.4|121.44|121.4|121.44|121.4|121.44|121.38|0
1632321020000|2021-09-22 14:30:20|121.46|121.42|121.56|121.5|121.56|121.54|121.46|121.42|33954
1632321030000|2021-09-22 14:30:30|121.54|121.52|121.48|121.44|121.54|121.52|121.48|121.44|19154
1632321040000|2021-09-22 14:30:40|121.46|121.4|121.44|121.38|121.46|121.42|121.4|121.36|11872
1632321050000|2021-09-22 14:30:50|121.46|121.4|121.48|121.42|121.48|121.42|121.46|121.4|7512
1632321060000|2021-09-22 14:31:00|121.46|121.44|121.46|121.42|121.48|121.44|121.46|121.42|0
1632321080000|2021-09-22 14:31:20|121.5|121.44|121.54|121.48|121.54|121.5|121.46|121.42|21744
1632321090000|2021-09-22 14:31:30|121.52|121.44|121.56|121.52|121.58|121.52|121.5|121.44|12552
1632321100000|2021-09-22 14:31:40|121.54|121.5|121.56|121.5|121.56|121.5|121.54|121.5|3899
1632321110000|2021-09-22 14:31:50||121.52||121.52||121.54||121.52|21097
1632321120000|2021-09-22 14:32:00||121.54||121.52||121.54||121.52|0
1632321130000|2021-09-22 14:32:10|121.54|121.5|121.56|121.52|121.56|121.52|121.52|121.48|4054
1632321140000|2021-09-22 14:32:20|121.6|121.54|121.6|121.56|121.62|121.58|121.6|121.54|2130
1632321150000|2021-09-22 14:32:30|121.58|121.54|121.48|121.42|121.6|121.58|121.46|121.42|30605
1632321160000|2021-09-22 14:32:40|121.5|121.44|121.5|121.44|121.52|121.46|121.48|121.42|4234
1632321170000|2021-09-22 14:32:50|121.48|121.46|121.5|121.44|121.5|121.46|121.48|121.44|128
1632321180000|2021-09-22 14:33:00|121.48|121.42|121.4|121.36|121.48|121.42|121.4|121.36|8237
1632321190000|2021-09-22 14:33:10|121.44|121.38|121.4|121.36|121.44|121.38|121.4|121.36|7539
1632321200000|2021-09-22 14:33:20|121.42|121.38|121.48|121.42|121.48|121.42|121.42|121.38|9605
1632321210000|2021-09-22 14:33:30|121.5|121.44|121.52|121.48|121.52|121.48|121.5|121.44|2339
1632321220000|2021-09-22 14:33:40|121.54|121.5|121.62|121.54|121.62|121.54|121.54|121.5|55034
1632321230000|2021-09-22 14:33:50||121.56||121.58||121.58||121.54|31803
1632321240000|2021-09-22 14:34:00|121.6|121.56|121.58|121.54|121.6|121.58|121.58|121.54|4287
1632321250000|2021-09-22 14:34:10|121.6|121.56|121.6|121.54|121.62|121.56|121.56|121.5|21234
1632321260000|2021-09-22 14:34:20|121.62|121.56|121.62|121.56|121.62|121.56|121.6|121.54|1074
1632321270000|2021-09-22 14:34:30|121.6|121.54|121.6|121.54|121.6|121.54|121.6|121.54|0
1632321280000|2021-09-22 14:34:40|121.58|121.5|121.56|121.5|121.58|121.5|121.54|121.5|241
1632321290000|2021-09-22 14:34:50|121.54|121.48|121.54|121.48|121.54|121.5|121.52|121.46|340
1632321300000|2021-09-22 14:35:00|121.52|121.5|121.46|121.42|121.52|121.5|121.46|121.42|8056
1632321320000|2021-09-22 14:35:20|121.44|121.44|121.5|121.44|121.5|121.46|121.44|121.44|7906
1632321330000|2021-09-22 14:35:30|121.52|121.46|121.52|121.48|121.52|121.48|121.52|121.46|3486
1632321340000|2021-09-22 14:35:40|121.54|121.5|121.52|121.48|121.56|121.52|121.52|121.48|1243
1632321380000|2021-09-22 14:36:20|121.5|121.44|121.46|121.42|121.5|121.44|121.44|121.38|7820
1632321390000|2021-09-22 14:36:30|121.48|121.38|121.44|121.42|121.48|121.42|121.42|121.38|12193
1632321400000|2021-09-22 14:36:40|121.42|121.4|121.44|121.4|121.44|121.4|121.42|121.4|105
1632321410000|2021-09-22 14:36:50|121.46|121.42|121.5|121.46|121.5|121.46|121.44|121.42|7072
1632321420000|2021-09-22 14:37:00|121.52|121.48|121.54|121.48|121.56|121.52|121.52|121.48|33956
1632321430000|2021-09-22 14:37:10|||||||||2726
1632321440000|2021-09-22 14:37:20|121.52|121.46|121.46|121.42|121.52|121.48|121.46|121.42|9581
1632321450000|2021-09-22 14:37:30|121.44|121.4|121.46|121.42|121.48|121.44|121.44|121.38|6192
1632321460000|2021-09-22 14:37:40|121.48|121.44|121.48|121.42|121.48|121.44|121.46|121.42|9903
1632321470000|2021-09-22 14:37:50|121.46|121.44|121.52|121.48|121.54|121.5|121.44|121.4|19245
1632321480000|2021-09-22 14:38:00|121.5|121.46|121.52|121.48|121.52|121.48|121.46|121.4|28929
1632321490000|2021-09-22 14:38:10|121.54|121.5|121.58|121.54|121.6|121.54|121.52|121.48|23539
1632321500000|2021-09-22 14:38:20|||||||||8482
1632321510000|2021-09-22 14:38:30||121.56||121.56||121.56||121.54|14878
1632321520000|2021-09-22 14:38:40|121.62|121.58|121.62|121.56|121.62|121.58|121.62|121.56|4000
1632321530000|2021-09-22 14:38:50|121.64|121.58|121.68|121.62|121.7|121.66|121.62|121.58|19490
1632321540000|2021-09-22 14:39:00|121.66|121.6|121.64|121.58|121.66|121.6|121.62|121.56|10760
1632321550000|2021-09-22 14:39:10|121.62|121.6|121.64|121.58|121.64|121.6|121.62|121.58|0
1632321560000|2021-09-22 14:39:20|121.68|121.6|121.64|121.6|121.7|121.66|121.64|121.6|54523
1632321570000|2021-09-22 14:39:30|121.66|121.62|121.7|121.64|121.7|121.64|121.66|121.62|6262
1632321580000|2021-09-22 14:39:40|121.66|121.66|121.7|121.66|121.7|121.66|121.66|121.64|24189
1632321590000|2021-09-22 14:39:50|121.68|121.64|121.68|121.64|121.68|121.64|121.68|121.64|4986
1632321600000|2021-09-22 14:40:00|121.66|121.62|121.62|121.56|121.66|121.62|121.6|121.56|37226
1632321610000|2021-09-22 14:40:10|121.6|121.58|121.62|121.6|121.66|121.6|121.6|121.56|10053
1632321620000|2021-09-22 14:40:20|121.64|121.62|121.64|121.6|121.68|121.62|121.64|121.6|9012
1632321630000|2021-09-22 14:40:30|121.66|121.62|121.66|121.62|121.66|121.62|121.66|121.6|8585
1632321640000|2021-09-22 14:40:40|121.68|121.64|121.72|121.68|121.72|121.68|121.68|121.64|8166
1632321650000|2021-09-22 14:40:50|||||||||6401
1632321660000|2021-09-22 14:41:00|121.7|121.64|121.7|121.64|121.7|121.64|121.68|121.64|4228
1632321670000|2021-09-22 14:41:10|121.68|121.62|121.66|121.6|121.68|121.64|121.6|121.58|69537
1632321680000|2021-09-22 14:41:20|121.68|121.62|121.7|121.64|121.7|121.64|121.68|121.62|1945
1632321690000|2021-09-22 14:41:30|||||||||2297
1632321700000|2021-09-22 14:41:40|121.72|121.66|121.74|121.68|121.76|121.7|121.72|121.66|13301
1632321710000|2021-09-22 14:41:50||121.7||121.68||121.7||121.68|1000
1632321720000|2021-09-22 14:42:00|121.78|121.7|121.76|121.72|121.8|121.76|121.74|121.7|11995
1632321730000|2021-09-22 14:42:10|121.78|121.74|121.78|121.74|121.8|121.74|121.78|121.74|7118
1632321740000|2021-09-22 14:42:20|121.76|121.72|121.76|121.72|121.78|121.74|121.74|121.72|232
1632321750000|2021-09-22 14:42:30|121.78|121.74|121.8|121.76|121.8|121.78|121.78|121.74|12134
1632321760000|2021-09-22 14:42:40|121.78|121.74|121.76|121.7|121.78|121.74|121.76|121.7|10733
1632321770000|2021-09-22 14:42:50|121.74|121.74|121.72|121.68|121.74|121.74|121.72|121.64|6969
1632321780000|2021-09-22 14:43:00|121.74|121.7|121.78|121.74|121.78|121.74|121.72|121.7|28011
1632321790000|2021-09-22 14:43:10|121.8|121.76|121.78|121.72|121.8|121.76|121.78|121.72|17351
1632321800000|2021-09-22 14:43:20|121.76|121.7|121.74|121.7|121.78|121.72|121.74|121.68|1172
1632321810000|2021-09-22 14:43:30|121.72|121.68|121.74|121.68|121.74|121.7|121.72|121.68|7152
1632321820000|2021-09-22 14:43:40|121.72|121.66|121.72|121.66|121.72|121.68|121.7|121.62|2006
1632321830000|2021-09-22 14:43:50|121.7||121.7||121.7||121.7||18179
1632321850000|2021-09-22 14:44:10|121.68|121.64|121.64|121.58|121.68|121.64|121.62|121.56|12312
1632321860000|2021-09-22 14:44:20|121.66|121.6|121.62|121.6|121.66|121.62|121.56|121.54|61093
1632321870000|2021-09-22 14:44:30||121.58||121.58||121.58||121.56|30574
1632321880000|2021-09-22 14:44:40|||||||||6000
1632321890000|2021-09-22 14:44:50|121.6||121.62||121.62||121.6||24757
1632321900000|2021-09-22 14:45:00|121.66|121.6|121.64|121.6|121.68|121.64|121.62|121.6|24247
1632321910000|2021-09-22 14:45:10|121.58|121.58|121.62|121.56|121.62|121.58|121.58|121.52|76961
1632321920000|2021-09-22 14:45:20|121.6|121.58|121.62|121.56|121.62|121.58|121.58|121.56|14080
1632321930000|2021-09-22 14:45:30|121.6|121.58|121.66|121.62|121.66|121.62|121.6|121.58|17982
1632321940000|2021-09-22 14:45:40|121.64|121.6|121.62|121.58|121.64|121.6|121.62|121.58|4527
1632321950000|2021-09-22 14:45:50|121.66|121.6|121.66|121.6|121.66|121.6|121.66|121.6|12344
1632321960000|2021-09-22 14:46:00|121.64||121.64||121.66||121.64||24677
1632321970000|2021-09-22 14:46:10|121.62|121.58|121.62|121.58|121.62|121.58|121.62|121.58|1484
1632321980000|2021-09-22 14:46:20|121.6|121.56|121.62|121.6|121.66|121.6|121.58|121.56|14473
1632321990000|2021-09-22 14:46:30|121.66|121.62|121.7|121.64|121.7|121.66|121.64|121.62|3835
1632322000000|2021-09-22 14:46:40|121.68||121.68||121.68||121.66||0
1632322010000|2021-09-22 14:46:50|121.64|121.62|121.68|121.64|121.68|121.64|121.64|121.62|24536
1632322020000|2021-09-22 14:47:00|121.66|121.62|121.64|121.62|121.68|121.62|121.64|121.6|5576
1632322030000|2021-09-22 14:47:10||121.6||121.62||121.62||121.6|1
1632322050000|2021-09-22 14:47:30|121.62|121.6|121.62|121.58|121.62|121.6|121.62|121.58|2
1632322060000|2021-09-22 14:47:40|121.6|121.56|121.62|121.56|121.62|121.56|121.56|121.52|18226
1632322070000|2021-09-22 14:47:50|121.6|121.58|121.62|121.56|121.62|121.58|121.6|121.56|3879
1632322090000|2021-09-22 14:48:10|121.6|121.54|121.54|121.5|121.6|121.56|121.54|121.5|24679
1632322110000|2021-09-22 14:48:30|121.56|121.52|121.58|121.54|121.6|121.56|121.56|121.52|10711
1632322120000|2021-09-22 14:48:40||121.56||121.54||121.56||121.54|20000
1632322130000|2021-09-22 14:48:50|121.62|121.56|121.62|121.58|121.62|121.58|121.62|121.56|13056
1632322140000|2021-09-22 14:49:00|121.64|121.6|121.62|121.58|121.66|121.6|121.62|121.58|13505
1632322150000|2021-09-22 14:49:10|121.64|121.6|121.66|121.62|121.68|121.64|121.62|121.58|10029
1632322160000|2021-09-22 14:49:20|121.7|121.64|121.7|121.66|121.7|121.66|121.66|121.62|7503
1632322170000|2021-09-22 14:49:30|121.72|121.68|121.74|121.68|121.74|121.68|121.72|121.68|1994
1632322180000|2021-09-22 14:49:40|121.72|121.66|121.74|121.68|121.76|121.72|121.72|121.66|44068
1632322190000|2021-09-22 14:49:50|121.76|121.7|121.78|121.72|121.78|121.72|121.76|121.7|12333
1632322200000|2021-09-22 14:50:00|||||||||7800
1632322210000|2021-09-22 14:50:10|121.76|121.7|121.74|121.7|121.76|121.7|121.68|121.66|41701
1632322220000|2021-09-22 14:50:20|121.68|121.68|121.8|121.74|121.8|121.76|121.68|121.66|37848
1632322230000|2021-09-22 14:50:30|121.78||121.78||121.78||121.78||0
1632322240000|2021-09-22 14:50:40||121.76||121.76||121.76||121.76|427
1632322250000|2021-09-22 14:50:50|121.8|121.78|121.8|121.76|121.84|121.78|121.76|121.74|26604
1632322260000|2021-09-22 14:51:00|121.76|121.74|121.76|121.72|121.76|121.74|121.74|121.7|14792
1632322270000|2021-09-22 14:51:10|||||||||1485
1632322280000|2021-09-22 14:51:20|121.72|121.7|121.76|121.7|121.76|121.72|121.72|121.7|18680
1632322290000|2021-09-22 14:51:30|121.74|121.66|121.7|121.66|121.74|121.66|121.7|121.66|4639
1632322300000|2021-09-22 14:51:40|121.72|121.68|121.7|121.66|121.72|121.68|121.7|121.66|8654
1632322310000|2021-09-22 14:51:50|121.68|121.64|121.66|121.64|121.68|121.64|121.62|121.58|10388
1632322320000|2021-09-22 14:52:00|121.64|121.62|121.66|121.64|121.66|121.64|121.64|121.6|13395
1632322330000|2021-09-22 14:52:10|121.68|121.62|121.68|121.64|121.68|121.64|121.68|121.62|2874
1632322340000|2021-09-22 14:52:20|121.7|121.66|121.66|121.64|121.7|121.66|121.66|121.64|2405
1632322350000|2021-09-22 14:52:30|121.7|121.66|121.78|121.72|121.78|121.74|121.7|121.66|10751
1632322360000|2021-09-22 14:52:40|121.8|121.74|121.82|121.78|121.82|121.8|121.8|121.74|20961
1632322370000|2021-09-22 14:52:50|121.84|121.8|121.84|121.8|121.86|121.8|121.84|121.78|7240
1632322380000|2021-09-22 14:53:00|121.82|121.78|121.8|121.76|121.84|121.78|121.8|121.76|4892
1632322390000|2021-09-22 14:53:10|121.78|121.72|121.76|121.72|121.78|121.72|121.76|121.72|2943
1632322400000|2021-09-22 14:53:20|121.74|121.68|121.72|121.68|121.74|121.68|121.72|121.68|106
1632322410000|2021-09-22 14:53:30|121.7|121.66|121.7|121.66|121.72|121.68|121.7|121.64|3012
1632322420000|2021-09-22 14:53:40|121.68|121.64|121.6|121.58|121.68|121.64|121.6|121.58|89680
1632322430000|2021-09-22 14:53:50|121.64|121.56|121.58|121.54|121.64|121.56|121.56|121.52|6454
1632322440000|2021-09-22 14:54:00|121.6|121.56|121.6|121.58|121.64|121.6|121.58|121.56|5029
1632322450000|2021-09-22 14:54:10|121.64|121.6|121.6|121.56|121.64|121.6|121.58|121.54|9115
1632322460000|2021-09-22 14:54:20|121.58|121.54|121.54|121.5|121.58|121.54|121.54|121.5|5960
1632322470000|2021-09-22 14:54:30|121.52||121.52||121.52||121.52||1050
1632322480000|2021-09-22 14:54:40|121.54|121.52|121.54|121.52|121.58|121.54|121.52|121.5|13568
1632322490000|2021-09-22 14:54:50|121.56|121.54|121.6|121.56|121.64|121.58|121.56|121.54|4999
1632322500000|2021-09-22 14:55:00|121.62|121.58|121.6|121.56|121.64|121.58|121.6|121.54|3598
1632322510000|2021-09-22 14:55:10|121.62|121.54|121.54|121.52|121.62|121.56|121.54|121.5|42915
1632322520000|2021-09-22 14:55:20|121.58|121.5|121.56|121.52|121.58|121.52|121.5|121.48|24070
1632322530000|2021-09-22 14:55:30|121.58|121.54|121.58|121.54|121.58|121.56|121.56|121.54|22230
1632322540000|2021-09-22 14:55:40|121.6|121.58|121.6|121.54|121.6|121.58|121.56|121.5|17837
1632322550000|2021-09-22 14:55:50|121.62|121.56|121.66|121.58|121.68|121.62|121.6|121.56|19153
1632322560000|2021-09-22 14:56:00|121.64|121.6|121.62|121.6|121.64|121.6|121.6|121.6|3817
1632322570000|2021-09-22 14:56:10|121.64|121.62|121.7|121.64|121.7|121.64|121.64|121.62|5008
1632322580000|2021-09-22 14:56:20|121.72|121.66|121.7|121.64|121.72|121.66|121.7|121.64|43
1632322590000|2021-09-22 14:56:30|121.72|121.66|121.72|121.68|121.74|121.68|121.66|121.64|26957
1632322600000|2021-09-22 14:56:40|121.74|121.7|121.8|121.74|121.82|121.76|121.72|121.7|27069
1632322610000|2021-09-22 14:56:50|121.78|121.72|121.76|121.72|121.78|121.72|121.7|121.64|64552
1632322620000|2021-09-22 14:57:00|121.74|121.7|121.72|121.68|121.76|121.72|121.68|121.66|105681
1632322630000|2021-09-22 14:57:10||121.66||121.68||121.68||121.66|0
1632322640000|2021-09-22 14:57:20|121.74|121.7|121.72|121.68|121.76|121.72|121.7|121.66|28521
1632322650000|2021-09-22 14:57:30|121.74|121.7|121.76|121.7|121.76|121.72|121.72|121.7|1799
1632322660000|2021-09-22 14:57:40|121.78|121.72|121.78|121.74|121.78|121.76|121.76|121.72|8369
1632322670000|2021-09-22 14:57:50|121.8|121.76|121.82|121.76|121.84|121.78|121.8|121.76|20709
1632322680000|2021-09-22 14:58:00|121.8|121.74|121.82|121.76|121.82|121.76|121.76|121.74|7394
1632322690000|2021-09-22 14:58:10||121.78||121.78||121.78||121.78|0
1632322700000|2021-09-22 14:58:20|121.8||121.8||121.8||121.8||0
1632322710000|2021-09-22 14:58:30|121.78|121.76|121.76|121.7|121.8|121.76|121.74|121.68|14406
1632322730000|2021-09-22 14:58:50|121.78|121.72|121.8|121.74|121.8|121.76|121.78|121.72|53401
1632322740000|2021-09-22 14:59:00|121.82|121.76|121.84|121.78|121.84|121.8|121.8|121.76|23384
1632322750000|2021-09-22 14:59:10|121.82|121.74|121.76|121.72|121.82|121.74|121.74|121.7|15343
1632322760000|2021-09-22 14:59:20|121.7|121.7|121.74|121.7|121.76|121.7|121.7|121.66|27942
1632322770000|2021-09-22 14:59:30|121.72|121.68|121.7|121.64|121.72|121.68|121.7|121.64|19797
1632322780000|2021-09-22 14:59:40|121.72|121.66|121.74|121.68|121.74|121.7|121.7|121.64|62360
1632322790000|2021-09-22 14:59:50|121.76|121.7|121.76|121.7|121.76|121.72|121.76|121.7|2000
1632322800000|2021-09-22 15:00:00|121.74|121.72|121.74|121.68|121.8|121.74|121.7|121.68|31985
1632322810000|2021-09-22 15:00:10|121.72||121.74||121.74||121.72||27814
1632322820000|2021-09-22 15:00:20||121.7||121.7||121.7||121.68|3410
1632322830000|2021-09-22 15:00:30|121.76|121.68|121.84|121.78|121.86|121.8|121.74|121.68|15978
1632322840000|2021-09-22 15:00:40|121.82|121.76|121.8|121.78|121.84|121.78|121.8|121.76|102171
1632322850000|2021-09-22 15:00:50|121.82||121.84||121.84||121.82||4259
1632322860000|2021-09-22 15:01:00|||||||||73825
1632322870000|2021-09-22 15:01:10|121.82|121.76|121.76|121.7|121.82|121.78|121.76|121.7|71936
1632322880000|2021-09-22 15:01:20|121.8|121.72|121.78|121.72|121.8|121.72|121.78|121.72|4244
1632322890000|2021-09-22 15:01:30|121.8|121.74|121.82|121.76|121.88|121.82|121.78|121.74|373474
1632322900000|2021-09-22 15:01:40|121.84|121.78|121.88|121.82|121.88|121.82|121.84|121.78|2515
1632322910000|2021-09-22 15:01:50|121.86|121.84|121.88|121.84|121.88|121.84|121.86|121.84|2000
1632322920000|2021-09-22 15:02:00|121.9|121.86|121.9|121.86|121.9|121.88|121.9|121.84|9614
1632322930000|2021-09-22 15:02:10|121.92|121.88|121.92|121.88|121.94|121.88|121.9|121.86|17557
1632322940000|2021-09-22 15:02:20|121.9|121.86|121.88|121.84|121.9|121.86|121.84|121.82|50945
1632322950000|2021-09-22 15:02:30|121.86|121.8|121.88|121.82|121.88|121.82|121.84|121.8|9140
1632322960000|2021-09-22 15:02:40|121.86||121.88||121.88||121.86||3531
1632322970000|2021-09-22 15:02:50|121.86|121.84|121.9|121.84|121.92|121.84|121.86|121.84|406
1632322980000|2021-09-22 15:03:00|121.88|121.82|121.86|121.82|121.88|121.82|121.84|121.82|61935
1632323000000|2021-09-22 15:03:20|121.88|121.84|121.92|121.84|121.92|121.84|121.88|121.84|6273
1632323010000|2021-09-22 15:03:30|121.9|121.86|121.88|121.84|121.92|121.88|121.88|121.84|671
1632323020000|2021-09-22 15:03:40|121.9|121.86|121.92|121.88|121.92|121.88|121.9|121.84|5793
1632323030000|2021-09-22 15:03:50|121.94|121.9|121.96|121.92|121.96|121.92|121.94|121.9|32314
1632323040000|2021-09-22 15:04:00|121.94|121.9|121.9|121.84|121.98|121.9|121.88|121.84|41319
1632323050000|2021-09-22 15:04:10|121.92|121.86|121.92|121.88|121.92|121.88|121.92|121.86|8703
1632323060000|2021-09-22 15:04:20|121.9||121.92||121.92||121.9||20
1632323070000|2021-09-22 15:04:30|121.9|121.86|121.88|121.84|121.92|121.86|121.88|121.84|9856
1632323090000|2021-09-22 15:04:50|121.86|121.82|121.84|121.78|121.86|121.82|121.78|121.74|85380
1632323100000|2021-09-22 15:05:00|121.82|121.8|121.8|121.74|121.84|121.8|121.8|121.72|50908
1632323110000|2021-09-22 15:05:10||121.76||121.76||121.76||121.76|3988
1632323120000|2021-09-22 15:05:20|121.78|121.74|121.78|121.74|121.78|121.74|121.78|121.74|5212
1632323130000|2021-09-22 15:05:30|121.8|121.76|121.76|121.72|121.8|121.76|121.74|121.72|54411
1632323140000|2021-09-22 15:05:40|121.78|121.74|121.76|121.72|121.78|121.74|121.74|121.72|9686
1632323150000|2021-09-22 15:05:50|121.74|121.7|121.76|121.72|121.76|121.72|121.74|121.7|5864
1632323160000|2021-09-22 15:06:00|121.74||121.74||121.74||121.74||649
1632323170000|2021-09-22 15:06:10|121.76|121.7|121.74|121.7|121.76|121.72|121.72|121.7|21614
1632323180000|2021-09-22 15:06:20|121.72|121.68|121.72|121.66|121.72|121.68|121.72|121.66|8320
1632323190000|2021-09-22 15:06:30|121.74|121.68|121.72|121.68|121.74|121.68|121.72|121.68|3006
1632323200000|2021-09-22 15:06:40|||||||||3181
1632323210000|2021-09-22 15:06:50|121.74|121.7|121.74|121.7|121.74|121.72|121.74|121.7|9142
1632323220000|2021-09-22 15:07:00|121.72|121.68|121.72|121.7|121.74|121.7|121.7|121.68|2182
1632323240000|2021-09-22 15:07:20|121.7|121.68|121.7|121.64|121.72|121.68|121.66|121.64|13520
1632323250000|2021-09-22 15:07:30|||||||||88
1632323260000|2021-09-22 15:07:40|||||||||4055
1632323270000|2021-09-22 15:07:50|121.72|121.66|121.72|121.68|121.76|121.72|121.7|121.66|34963
1632323280000|2021-09-22 15:08:00|121.7|121.66|121.7|121.64|121.72|121.66|121.7|121.64|31730
1632323290000|2021-09-22 15:08:10|121.68|121.66|121.72|121.66|121.72|121.66|121.68|121.64|5713
1632323300000|2021-09-22 15:08:20|121.7|121.68|121.7|121.66|121.76|121.7|121.7|121.66|28434
1632323330000|2021-09-22 15:08:50|||||||||716
1632323340000|2021-09-22 15:09:00|121.68|121.68|121.7|121.66|121.7|121.68|121.68|121.66|3757
1632323360000|2021-09-22 15:09:20|121.72|121.68|121.72|121.68|121.76|121.7|121.72|121.66|12706
1632323370000|2021-09-22 15:09:30|||||||||3000
1632323380000|2021-09-22 15:09:40|121.7|121.66|121.72|121.66|121.72|121.68|121.7|121.66|2488
1632323390000|2021-09-22 15:09:50|121.7|121.68|121.68|121.64|121.72|121.68|121.68|121.64|8648
1632323400000|2021-09-22 15:10:00|121.7|121.66|121.72|121.66|121.72|121.66|121.7|121.66|5418
1632323410000|2021-09-22 15:10:10|121.74|121.68|121.7|121.66|121.76|121.7|121.7|121.66|14195
1632323420000|2021-09-22 15:10:20||121.68||121.68||121.68||121.66|1640
1632323430000|2021-09-22 15:10:30|121.72|121.7|121.72|121.66|121.76|121.7|121.72|121.66|5198
1632323440000|2021-09-22 15:10:40|121.7||121.7||121.7||121.7||500
1632323450000|2021-09-22 15:10:50|121.68||121.7||121.7||121.68||1000
1632323460000|2021-09-22 15:11:00|121.68|121.64|121.66|121.62|121.68|121.64|121.64|121.62|7251
1632323470000|2021-09-22 15:11:10|121.64|121.6|121.66|121.6|121.66|121.62|121.64|121.6|9726
1632323480000|2021-09-22 15:11:20|121.64|121.62|121.7|121.64|121.7|121.64|121.6|121.58|48465
1632323490000|2021-09-22 15:11:30|121.68|121.6|121.64|121.62|121.68|121.62|121.64|121.6|8539
1632323500000|2021-09-22 15:11:40|121.62|121.6|121.66|121.62|121.68|121.62|121.62|121.58|13801
1632323510000|2021-09-22 15:11:50|||||||||2315
1632323520000|2021-09-22 15:12:00|121.68|121.64|121.68|121.64|121.7|121.64|121.66|121.62|4953
1632323530000|2021-09-22 15:12:10|121.72|121.66|121.72|121.66|121.72|121.68|121.72|121.66|2121
1632323540000|2021-09-22 15:12:20|121.7|121.68|121.7|121.68|121.7|121.68|121.7|121.68|5312
1632323550000|2021-09-22 15:12:30|121.74|121.7|121.72|121.68|121.76|121.7|121.7|121.68|765
1632323560000|2021-09-22 15:12:40|||||||||10000
1632323580000|2021-09-22 15:13:00|||||||||10000
1632323590000|2021-09-22 15:13:10|121.74|121.7|121.72|121.68|121.74|121.7|121.72|121.68|8431
1632323600000|2021-09-22 15:13:20|121.74|121.7|121.74|121.68|121.74|121.7|121.7|121.66|25924
1632323610000|2021-09-22 15:13:30|||||||||1765
1632323620000|2021-09-22 15:13:40|121.76||121.76||121.76||121.76||5
1632323630000|2021-09-22 15:13:50|121.74|121.7|121.74|121.68|121.74|121.72|121.72|121.68|17647
1632323640000|2021-09-22 15:14:00|121.72||121.72||121.72||121.72||138
1632323660000|2021-09-22 15:14:20|121.74|121.7|121.74|121.68|121.74|121.7|121.72|121.68|3850
1632323670000|2021-09-22 15:14:30|121.72|121.7|121.74|121.68|121.74|121.7|121.72|121.68|971
1632323680000|2021-09-22 15:14:40|121.72|121.7|121.78|121.72|121.78|121.74|121.72|121.68|22328
1632323690000|2021-09-22 15:14:50|121.76|121.74|121.78|121.74|121.78|121.74|121.76|121.72|5249
1632323700000|2021-09-22 15:15:00|121.76|121.76|121.74|121.7|121.76|121.76|121.72|121.68|18392
1632323710000|2021-09-22 15:15:10|121.76||121.76||121.78||121.76||1558
1632323730000|2021-09-22 15:15:30|121.74|121.72|121.76|121.72|121.76|121.72|121.74|121.7|24006
1632323740000|2021-09-22 15:15:40|||||||||2527
1632323750000|2021-09-22 15:15:50|121.74|121.7|121.76|121.72|121.76|121.72|121.74|121.7|18078
1632323760000|2021-09-22 15:16:00|121.74|121.7|121.74|121.7|121.76|121.7|121.74|121.7|11783
1632323770000|2021-09-22 15:16:10|||||||||1000
1632323780000|2021-09-22 15:16:20|121.76|121.72|121.7|121.68|121.78|121.72|121.7|121.68|30510
1632323790000|2021-09-22 15:16:30|121.66|121.66|121.66|121.62|121.66|121.66|121.64|121.62|32975
1632323800000|2021-09-22 15:16:40|121.68|121.64|121.7|121.64|121.72|121.68|121.68|121.62|11480
1632323810000|2021-09-22 15:16:50|121.72|121.66|121.74|121.68|121.74|121.68|121.72|121.64|13157
1632323820000|2021-09-22 15:17:00|121.72|121.7|121.68|121.64|121.72|121.7|121.68|121.64|7460
1632323840000|2021-09-22 15:17:20|121.7|121.66|121.72|121.68|121.72|121.68|121.7|121.66|14703
1632323850000|2021-09-22 15:17:30|121.74||121.74||121.74||121.72||12
1632323860000|2021-09-22 15:17:40|121.76|121.7|121.76|121.7|121.76|121.7|121.76|121.7|0
1632323870000|2021-09-22 15:17:50|121.74|121.72|121.76|121.7|121.76|121.72|121.74|121.7|11468
1632323880000|2021-09-22 15:18:00|121.78|121.72|121.78|121.72|121.78|121.74|121.76|121.7|23488
1632323890000|2021-09-22 15:18:10|121.76||121.78||121.78||121.76||5244
1632323900000|2021-09-22 15:18:20|121.76|121.74|121.78|121.72|121.78|121.74|121.76|121.72|0
1632323910000|2021-09-22 15:18:30||121.74||121.74||121.74||121.74|402
1632323920000|2021-09-22 15:18:40|||||||||35858
1632323930000|2021-09-22 15:18:50|121.76|121.72|121.76|121.7|121.76|121.72|121.74|121.7|13360
1632323940000|2021-09-22 15:19:00|121.74||121.76||121.76||121.74||16344
1632323950000|2021-09-22 15:19:10|121.74|121.68|121.72|121.68|121.74|121.7|121.7|121.66|12581
1632323960000|2021-09-22 15:19:20|121.74|121.7|121.78|121.72|121.78|121.72|121.74|121.7|7160
1632323970000|2021-09-22 15:19:30|121.72|121.7|121.86|121.82|121.86|121.82|121.72|121.7|159674
1632323980000|2021-09-22 15:19:40|121.84|121.8|121.84|121.8|121.84|121.8|121.84|121.8|11518
1632323990000|2021-09-22 15:19:50|121.82|121.78|121.8|121.78|121.82|121.78|121.8|121.74|18506
1632324000000|2021-09-22 15:20:00|121.78|121.76|121.8|121.76|121.8|121.76|121.78|121.74|4920
1632324010000|2021-09-22 15:20:10||121.78||121.78||121.78||121.78|3097
1632324020000|2021-09-22 15:20:20|121.82|121.8|121.84|121.8|121.84|121.8|121.82|121.8|5215
1632324030000|2021-09-22 15:20:30||121.82||121.82||121.82||121.82|13255
1632324040000|2021-09-22 15:20:40|||||||||36656
1632324050000|2021-09-22 15:20:50|121.86|121.84|121.86|121.8|121.88|121.84|121.82|121.78|60995
1632324060000|2021-09-22 15:21:00|121.88|121.82|121.86|121.8|121.88|121.82|121.86|121.8|10830
1632324070000|2021-09-22 15:21:10|121.84|121.82|121.88|121.84|121.88|121.86|121.84|121.8|15984
1632324080000|2021-09-22 15:21:20|121.86|121.82|121.86|121.82|121.86|121.82|121.84|121.82|4980
1632324090000|2021-09-22 15:21:30|||||||||7471
1632324100000|2021-09-22 15:21:40|||||||||50000
1632324110000|2021-09-22 15:21:50|121.84|121.8|121.86|121.8|121.86|121.8|121.82|121.78|19631
1632324120000|2021-09-22 15:22:00|121.84|121.78|121.86|121.82|121.88|121.86|121.8|121.74|55615
1632324130000|2021-09-22 15:22:10|121.88|121.84|121.86|121.82|121.9|121.84|121.84|121.8|71692
1632324140000|2021-09-22 15:22:20|121.88|121.84|121.88|121.84|121.9|121.84|121.82|121.8|125376
1632324150000|2021-09-22 15:22:30|121.9|121.86|121.88|121.84|121.9|121.88|121.86|121.84|9966
1632324160000|2021-09-22 15:22:40|121.9||121.88||121.9||121.86||8013
1632324170000|2021-09-22 15:22:50|121.86|121.82|121.82|121.78|121.86|121.82|121.82|121.78|11713
1632324190000|2021-09-22 15:23:10|121.84|121.8|121.84|121.8|121.84|121.8|121.84|121.8|6947
1632324200000|2021-09-22 15:23:20|121.82||121.82||121.84||121.82||9693
1632324210000|2021-09-22 15:23:30||121.78||121.78||121.78||121.78|14275
1632324220000|2021-09-22 15:23:40|121.8|121.76|121.82|121.78|121.82|121.78|121.8|121.76|15268
1632324230000|2021-09-22 15:23:50|121.8|121.8|121.82|121.78|121.84|121.8|121.8|121.76|27963
1632324240000|2021-09-22 15:24:00|121.84||121.84||121.84||121.84||4188
1632324250000|2021-09-22 15:24:10|121.82||121.82||121.84||121.82||0
1632324280000|2021-09-22 15:24:40|121.8|121.76|121.78|121.74|121.8|121.76|121.78|121.74|31963
1632324290000|2021-09-22 15:24:50|121.76|121.72|121.76|121.7|121.76|121.72|121.76|121.7|14317
1632324300000|2021-09-22 15:25:00|121.78|121.72|121.74|121.7|121.78|121.72|121.74|121.7|22351
1632324310000|2021-09-22 15:25:10|121.76|121.72|121.76|121.72|121.78|121.72|121.74|121.7|7514
1632324320000|2021-09-22 15:25:20|121.74|121.74|121.8|121.74|121.8|121.74|121.72|121.66|48288
1632324330000|2021-09-22 15:25:30|121.78|121.76|121.8|121.76|121.8|121.76|121.78|121.74|12826
1632324340000|2021-09-22 15:25:40|||||||||12003
1632324360000|2021-09-22 15:26:00|121.84|121.78|121.84|121.8|121.84|121.8|121.84|121.78|390
1632324370000|2021-09-22 15:26:10|||||||||35872
1632324380000|2021-09-22 15:26:20|121.86|121.82|121.9|121.84|121.9|121.86|121.86|121.8|35457
1632324390000|2021-09-22 15:26:30|121.92|121.86|121.9|121.88|121.94|121.88|121.9|121.86|129869
1632324400000|2021-09-22 15:26:40|121.92|121.9|121.92|121.88|121.94|121.9|121.9|121.88|23649
1632324410000|2021-09-22 15:26:50|||||||||20805
1632324420000|2021-09-22 15:27:00|121.9|121.9|121.92|121.88|121.92|121.9|121.9|121.88|6304
1632324430000|2021-09-22 15:27:10||121.9||121.9||121.9||121.9|5108
1632324440000|2021-09-22 15:27:20|||||||||35608
1632324450000|2021-09-22 15:27:30|121.9|121.88|121.92|121.86|121.92|121.9|121.9|121.84|71554
1632324460000|2021-09-22 15:27:40|121.94|121.88|121.94|121.9|121.98|121.92|121.9|121.88|54005
1632324470000|2021-09-22 15:27:50|121.96|121.92|121.94|121.92|121.96|121.92|121.94|121.92|46702
1632324480000|2021-09-22 15:28:00|121.96|121.9|121.9|121.86|121.96|121.9|121.9|121.86|39977
1632324490000|2021-09-22 15:28:10|121.88|121.84|121.88|121.84|121.88|121.86|121.88|121.84|4950
1632324500000|2021-09-22 15:28:20|121.86|121.82|121.86|121.82|121.86|121.82|121.86|121.82|15534
1632324510000|2021-09-22 15:28:30|||||||||6000
1632324520000|2021-09-22 15:28:40|121.84|121.8|121.8|121.76|121.86|121.82|121.8|121.74|20487
1632324540000|2021-09-22 15:29:00|121.78|121.74|121.78|121.74|121.8|121.76|121.78|121.7|26297
1632324550000|2021-09-22 15:29:10|121.76|121.76|121.82|121.76|121.86|121.8|121.76|121.76|52123
1632324560000|2021-09-22 15:29:20|121.84|121.78|121.86|121.8|121.88|121.8|121.84|121.78|13495
1632324570000|2021-09-22 15:29:30|121.88|121.82|121.92|121.86|121.92|121.88|121.88|121.82|24005
1632324580000|2021-09-22 15:29:40|121.94|121.88|121.94|121.88|121.94|121.88|121.92|121.86|34436
1632324590000|2021-09-22 15:29:50|121.92|121.9|121.92|121.84|121.94|121.9|121.84|121.82|70889
1632380400000|2021-09-23 07:00:00|122.9|122.68|123.78|123.46|123.8|123.46|122.9|122.68|738742
1632380410000|2021-09-23 07:00:10|123.8|123.48|123.7|123.48|123.8|123.5|123.7|123.48|26102
1632380420000|2021-09-23 07:00:20|123.68|123.42|123.14|122.9|123.68|123.42|122.98|122.74|44203
1632380430000|2021-09-23 07:00:30|123.12|122.82|123.2|122.98|123.22|122.98|123.1|122.82|40586
1632380440000|2021-09-23 07:00:40|123.22|123.18|123.72|123.38|123.74|123.38|123.22|123.18|92147
1632380450000|2021-09-23 07:00:50|123.7||123.7||123.74||123.7||21782
1632380460000|2021-09-23 07:01:00|123.74|123.4|123.92|123.64|124.4|124.14|123.72|123.4|139168
1632380470000|2021-09-23 07:01:10|123.94|123.66|123.9|123.72|124|123.94|123.86|123.58|44444
1632380480000|2021-09-23 07:01:20|123.88|123.74|124.14|123.8|124.28|123.94|123.86|123.72|66248
1632380490000|2021-09-23 07:01:30|124.12||124.14||124.24||124.08||9118
1632380500000|2021-09-23 07:01:40|124.12|123.82|124.18|123.9|124.26|123.9|124.08|123.82|6992
1632380510000|2021-09-23 07:01:50|124.26|123.92|124.18|123.94|124.28|124.18|124.18|123.9|5741
1632380520000|2021-09-23 07:02:00|124.16|123.9|124.16|123.86|124.18|123.92|124.14|123.76|43532
1632380530000|2021-09-23 07:02:10|124.18|123.88|124.16|123.86|124.18|124|124.14|123.84|14071
1632380540000|2021-09-23 07:02:20|124.14||124.14||124.16||124.12||5481
1632380550000|2021-09-23 07:02:30|124.12||124.14||124.16||124.1||9343
1632380560000|2021-09-23 07:02:40|124.16||124.14||124.16||124.14||72639
1632380570000|2021-09-23 07:02:50|124.16|123.88|124.38|124.12|124.4|124.18|124.16|123.88|28258
1632380580000|2021-09-23 07:03:00|124.36|124.14|124.32|124.14|124.38|124.16|124.32|124.14|22001
1632380590000|2021-09-23 07:03:10|124.3|124.12|124.14|123.9|124.3|124.12|124.12|123.88|13142
1632380600000|2021-09-23 07:03:20|124.2|124|124.14|123.98|124.2|124|124.1|123.84|3160
1632380610000|2021-09-23 07:03:30|124.18|123.88|124.16|123.98|124.2|123.98|123.9|123.8|21854
1632380620000|2021-09-23 07:03:40|124.14|123.96|124.14|123.96|124.14|123.96|124.14|123.96|5901
1632380630000|2021-09-23 07:03:50|||||||||8001
1632380640000|2021-09-23 07:04:00|||||||||38191
1632380650000|2021-09-23 07:04:10|124.12|123.92|123.9|123.72|124.12|123.92|123.88|123.7|21759
1632380660000|2021-09-23 07:04:20|||||||||14082
1632380670000|2021-09-23 07:04:30||123.7||123.72||123.72||123.7|18363
1632380680000|2021-09-23 07:04:40|123.88||123.88||123.88||123.88||8402
1632380690000|2021-09-23 07:04:50|123.8|123.7|123.8|123.6|123.86|123.7|123.8|123.58|27894
1632380700000|2021-09-23 07:05:00|123.86|123.62|123.88|123.62|123.9|123.76|123.86|123.58|16186
1632380710000|2021-09-23 07:05:10|123.9|123.64|123.88|123.74|124.16|123.78|123.68|123.64|163819
1632380720000|2021-09-23 07:05:20|123.86|123.66|123.86|123.78|123.98|123.78|123.74|123.62|8701
1632380730000|2021-09-23 07:05:30||123.74||123.74||123.74||123.74|0
1632380740000|2021-09-23 07:05:40|123.84||123.86||123.92||123.84||72
1632380750000|2021-09-23 07:05:50|123.84|123.76|124|123.88|124.1|123.9|123.84|123.76|8594
1632380760000|2021-09-23 07:06:00|124.02|123.9|124.2|124.02|124.22|124.02|124.02|123.9|24978
1632380770000|2021-09-23 07:06:10|124.18|124|123.98|123.82|124.18|124|123.98|123.74|46879
1632380780000|2021-09-23 07:06:20|124|123.84|124.18|124.02|124.24|124.06|124|123.8|122730
1632380790000|2021-09-23 07:06:30|124.22|124.04|124.28|124.12|124.34|124.2|124.22|124.02|74318
1632380800000|2021-09-23 07:06:40|124.3|124.14|124.3|124.1|124.4|124.28|124.18|124.04|29216
1632380810000|2021-09-23 07:06:50|124.36|124.12|124.5|124.38|124.5|124.4|124.34|124.12|22150
1632380820000|2021-09-23 07:07:00|124.38|124.36|124.46|124.26|124.5|124.42|124.34|124.22|230476
1632380830000|2021-09-23 07:07:10|124.48|124.28|124.5|124.36|124.52|124.38|124.48|124.24|44693
1632380840000|2021-09-23 07:07:20|124.52|124.38|124.6|124.48|124.6|124.48|124.52|124.38|9671
1632380850000|2021-09-23 07:07:30|124.58|124.42|124.78|124.62|124.8|124.7|124.54|124.38|49973
1632380860000|2021-09-23 07:07:40|124.8|124.64|124.78|124.64|124.8|124.66|124.76|124.62|22368
1632380870000|2021-09-23 07:07:50|124.8|124.66|124.78|124.58|124.8|124.7|124.78|124.5|4953
1632380880000|2021-09-23 07:08:00|124.76|124.6|124.74|124.62|124.76|124.66|124.74|124.58|13433
1632380890000|2021-09-23 07:08:10|124.76|124.64|124.96|124.82|125|124.86|124.76|124.62|70883
1632380900000|2021-09-23 07:08:20|124.94|124.8|124.94|124.74|124.94|124.8|124.94|124.74|12177
1632380910000|2021-09-23 07:08:30|124.92|124.72|124.94|124.78|124.94|124.8|124.8|124.58|42831
1632380920000|2021-09-23 07:08:40|124.96|124.8|124.96|124.82|125|124.88|124.92|124.74|97015
1632380930000|2021-09-23 07:08:50|124.98|124.84|124.94|124.78|124.98|124.86|124.92|124.74|51274
1632380940000|2021-09-23 07:09:00|124.98|124.8|124.98|124.84|124.98|124.84|124.96|124.8|43619
1632380950000|2021-09-23 07:09:10|124.96|124.76|124.96|124.82|124.98|124.82|124.9|124.76|310413
1632380960000|2021-09-23 07:09:20|124.94|124.8|124.96|124.82|124.98|124.84|124.94|124.78|18636
1632380970000|2021-09-23 07:09:30|124.94|124.86|124.92|124.86|124.94|124.86|124.88|124.78|24387
1632380980000|2021-09-23 07:09:40|125|124.88|124.96|124.82|125|124.9|124.96|124.8|24440
1632380990000|2021-09-23 07:09:50|124.98|124.84|124.98|124.88|125|124.9|124.98|124.82|45605
1632381000000|2021-09-23 07:10:00|125|124.9|124.96|124.84|125|124.92|124.96|124.84|25426
1632381010000|2021-09-23 07:10:10|124.94|124.82|124.94|124.86|124.96|124.86|124.88|124.78|25901
1632381020000|2021-09-23 07:10:20|124.96|124.9|124.96|124.9|124.96|124.9|124.96|124.9|0
1632381030000|2021-09-23 07:10:30|||||||||18396
1632381040000|2021-09-23 07:10:40|||||||||4177
1632381050000|2021-09-23 07:10:50|125|124.88|124.92|124.9|125|124.9|124.92|124.86|24598
1632381060000|2021-09-23 07:11:00|125|124.92|125|124.9|125|124.92|125|124.9|24281
1632381070000|2021-09-23 07:11:10|125.02|124.92|125.28|125.16|125.4|125.28|125.02|124.92|580226
1632381080000|2021-09-23 07:11:20|125.26|125.14|125.1|124.98|125.26|125.16|125.06|124.92|95487
1632381090000|2021-09-23 07:11:30|125.08|124.92|125.04|124.92|125.08|124.94|125.04|124.92|98296
1632381100000|2021-09-23 07:11:40|124.98||124.98||124.98||124.98||83694
1632381110000|2021-09-23 07:11:50|124.96|124.9|125.1|124.96|125.14|124.96|124.94|124.86|68789
1632381120000|2021-09-23 07:12:00|125.12|124.98|125.1|124.98|125.18|125.02|125.02|124.96|68804
1632381130000|2021-09-23 07:12:10|125.14|125|125.14|124.98|125.2|125.04|125.1|124.98|79800
1632381140000|2021-09-23 07:12:20|||||||||9000
1632381150000|2021-09-23 07:12:30||125||124.98||125||124.98|21103
1632381160000|2021-09-23 07:12:40|125.02|125|124.98|124.88|125.02|125|124.92|124.86|26980
1632381170000|2021-09-23 07:12:50|125|124.9|125.02|124.9|125.06|124.9|125|124.9|4832
1632381180000|2021-09-23 07:13:00|125|124.88|125|124.88|125|124.9|125|124.88|36015
1632381190000|2021-09-23 07:13:10|124.98|124.86|124.98|124.88|125|124.94|124.84|124.7|79274
1632381200000|2021-09-23 07:13:20|124.96|124.86|125|124.88|125|124.88|124.94|124.86|24600
1632381210000|2021-09-23 07:13:30|124.98||124.98||124.98||124.98||3176
1632381220000|2021-09-23 07:13:40|124.96|124.86|124.92|124.8|124.96|124.86|124.9|124.78|22532
1632381230000|2021-09-23 07:13:50|124.94|124.82|124.98|124.84|125|124.84|124.94|124.82|6822
1632381240000|2021-09-23 07:14:00|||||||||33191
1632381250000|2021-09-23 07:14:10|||||||||17779
1632381260000|2021-09-23 07:14:20|125|124.86|124.98|124.88|125|124.92|124.92|124.86|51532
1632381270000|2021-09-23 07:14:30|||||||||13382
1632381280000|2021-09-23 07:14:40|125|124.9|125|124.92|125|124.92|125|124.9|100650
1632381290000|2021-09-23 07:14:50|124.98|124.9|124.94|124.84|124.98|124.9|124.88|124.8|14607
1632381300000|2021-09-23 07:15:00|124.92|124.8|124.98|124.84|125|124.84|124.84|124.74|21333
1632381310000|2021-09-23 07:15:10|||||||||5532
1632381320000|2021-09-23 07:15:20|125|124.86|124.98|124.86|125|124.88|124.98|124.84|40531
1632381330000|2021-09-23 07:15:30|||||||||12465
1632381340000|2021-09-23 07:15:40|125|124.88|124.98|124.92|125.1|125|124.98|124.88|47099
1632381350000|2021-09-23 07:15:50|124.96|124.86|124.94|124.82|124.96|124.92|124.94|124.8|46344
1632381360000|2021-09-23 07:16:00|124.92|124.78|124.92|124.8|124.92|124.8|124.9|124.78|5670
1632381370000|2021-09-23 07:16:10|124.9|124.82|124.92|124.82|124.92|124.82|124.9|124.82|5828
1632381380000|2021-09-23 07:16:20|||||||||195667
1632381390000|2021-09-23 07:16:30|124.9|124.84|124.9|124.82|124.9|124.84|124.9|124.82|40929
1632381400000|2021-09-23 07:16:40|124.92|124.84|125.02|124.94|125.06|124.96|124.92|124.84|149027
1632381410000|2021-09-23 07:16:50||124.96||124.92||124.96||124.92|23027
1632381420000|2021-09-23 07:17:00|125.1|124.94|124.98|124.9|125.2|125.1|124.98|124.88|39656
1632381430000|2021-09-23 07:17:10|125|124.94|125.12|125|125.14|125.02|124.94|124.92|100208
1632381440000|2021-09-23 07:17:20||125.02||125.02||125.02||125.02|7302
1632381460000|2021-09-23 07:17:40|125.16|125.12|125.32|125.2|125.38|125.24|125.16|125.02|87032
1632381470000|2021-09-23 07:17:50|125.3|125.22|125.3|125.22|125.3|125.22|125.26|125.22|18716
1632381480000|2021-09-23 07:18:00|125.34|125.24|125.36|125.24|125.4|125.26|125.34|125.22|88398
1632381490000|2021-09-23 07:18:10|125.2|125.22|125.18|125.1|125.34|125.22|125.14|125.04|75633
1632381500000|2021-09-23 07:18:20|125.2|125.12|125.2|125.12|125.3|125.18|125.18|125.08|84836
1632381510000|2021-09-23 07:18:30|125.22|125.16|125.26|125.18|125.32|125.2|125.22|125.16|90524
1632381520000|2021-09-23 07:18:40|125.32|125.2|125.3|125.22|125.32|125.22|125.3|125.18|21962
1632381530000|2021-09-23 07:18:50|125.28|125.2|125.4|125.36|125.4|125.36|125.28|125.2|51666
1632381540000|2021-09-23 07:19:00|125.46|125.38|125.5|125.42|125.5|125.44|125.4|125.36|70263
1632381550000|2021-09-23 07:19:10|125.48|125.4|125.48|125.36|125.48|125.4|125.48|125.32|24829
1632381560000|2021-09-23 07:19:20|125.36|125.3|125.32|125.24|125.48|125.38|125.3|125.18|52763
1632381570000|2021-09-23 07:19:30|125.3|125.22|125.22|125.14|125.3|125.22|125.22|125.06|111694
1632381580000|2021-09-23 07:19:40|125.2||125.18||125.2||125.18||12000
1632381590000|2021-09-23 07:19:50|125.16|125.06|125.12|125.02|125.16|125.06|125.12|125|2204
1632381600000|2021-09-23 07:20:00|125.1|125|125.1|125.04|125.14|125.04|125.06|125|43561
1632381610000|2021-09-23 07:20:10|125.08|125.02|125|124.88|125.08|125.02|125|124.88|13930
1632381630000|2021-09-23 07:20:30|124.98|124.9|124.98|124.88|125|124.94|124.96|124.88|10647
1632381640000|2021-09-23 07:20:40||124.9||124.9||124.9||124.9|8004
1632381650000|2021-09-23 07:20:50|125|124.92|124.98|124.88|125.02|124.96|124.98|124.88|25703
1632381660000|2021-09-23 07:21:00|124.96|124.84|124.9|124.8|124.96|124.88|124.9|124.74|53642
1632381670000|2021-09-23 07:21:10|124.88|124.74|124.86|124.74|124.88|124.74|124.86|124.72|14278
1632381680000|2021-09-23 07:21:20|||||||||3978
1632381690000|2021-09-23 07:21:30|124.84|124.72|124.8|124.74|124.84|124.74|124.8|124.7|5875
1632381700000|2021-09-23 07:21:40|124.86|124.76|124.86|124.8|124.92|124.8|124.82|124.76|14393
1632381710000|2021-09-23 07:21:50|124.84|124.78|124.8|124.74|124.84|124.8|124.8|124.74|17721
1632381720000|2021-09-23 07:22:00|124.82|124.76|125|124.9|125.04|124.94|124.82|124.76|21497
1632381730000|2021-09-23 07:22:10|124.98|124.88|125.08|124.94|125.1|124.94|124.98|124.88|59011
1632381740000|2021-09-23 07:22:20|125.1|124.96|125.36|125.2|125.36|125.2|125.1|124.96|9321
1632381750000|2021-09-23 07:22:30|125.34||125.3||125.34||125.3||19805
1632381760000|2021-09-23 07:22:40|125.28|125.16|125.14|125.02|125.28|125.16|125.1|124.96|9759
1632381770000|2021-09-23 07:22:50|125.16|125.04|125.24|125.12|125.3|125.18|125.16|125.04|6550
1632381780000|2021-09-23 07:23:00|125.28|125.14|125.3|125.16|125.32|125.16|125.28|125.14|6503
1632381790000|2021-09-23 07:23:10|125.2|125.18|125.2|125.1|125.2|125.2|125.2|125.1|9406
1632381800000|2021-09-23 07:23:20|125.18|125.14|125.34|125.2|125.36|125.2|125.18|125.14|10184
1632381810000|2021-09-23 07:23:30|125.36|125.24|125.32|125.26|125.4|125.26|125.2|125.18|45316
1632381820000|2021-09-23 07:23:40|125.34|125.3|125.36|125.26|125.42|125.3|125.34|125.26|6575
1632381830000|2021-09-23 07:23:50|125.34|125.22|125.32|125.2|125.34|125.22|125.2|125.16|16328
1632381840000|2021-09-23 07:24:00|125.3|125.22|125.18|125.1|125.3|125.24|125.18|125.1|19690
1632381850000|2021-09-23 07:24:10|125.2|125.06|125.18|125.08|125.24|125.08|125.18|125.02|31000
1632381860000|2021-09-23 07:24:20|125.16|125.1|125.22|125.1|125.24|125.1|125.16|125.08|75520
1632381870000|2021-09-23 07:24:30|125.2|125.08|125.28|125.16|125.32|125.16|125.16|125.08|16662
1632381880000|2021-09-23 07:24:40|125.32||125.3||125.32||125.28||11388
1632381890000|2021-09-23 07:24:50|125.28|125.18|125.26|125.14|125.28|125.2|125.2|125.06|31829
1632381900000|2021-09-23 07:25:00|125.28|125.16|125.28|125.16|125.4|125.26|125.26|125.14|15567
1632381910000|2021-09-23 07:25:10|125.26|125.18|125.26|125.18|125.26|125.18|125.26|125.18|21781
1632381920000|2021-09-23 07:25:20|125.2|125.2|125.36|125.26|125.4|125.26|125.2|125.18|7100
1632381930000|2021-09-23 07:25:30|125.4|125.28|125.38|125.28|125.42|125.28|125.38|125.28|550
1632381940000|2021-09-23 07:25:40|||||||||26827
1632381950000|2021-09-23 07:25:50|125.36|125.26|125.38|125.28|125.44|125.34|125.36|125.26|22185
1632381960000|2021-09-23 07:26:00|125.4|125.3|125.4|125.3|125.4|125.3|125.4|125.28|0
1632381970000|2021-09-23 07:26:10|125.44|125.34|125.44|125.36|125.5|125.4|125.4|125.34|21715
1632381980000|2021-09-23 07:26:20|125.46|125.38|125.42|125.34|125.46|125.38|125.36|125.3|158158
1632381990000|2021-09-23 07:26:30||125.36||125.34||125.38||125.34|11004
1632382000000|2021-09-23 07:26:40|125.4|125.36|125.42|125.34|125.42|125.38|125.4|125.34|24129
1632382010000|2021-09-23 07:26:50||125.36||125.36||125.36||125.36|50000
1632382020000|2021-09-23 07:27:00|125.34|125.34|125.4|125.36|125.46|125.36|125.3|125.26|90101
1632382030000|2021-09-23 07:27:10|125.42|125.38|125.4|125.34|125.5|125.42|125.4|125.34|15227
1632382040000|2021-09-23 07:27:20|125.38|125.32|125.16|125.08|125.38|125.32|125.16|125.06|28246
1632382050000|2021-09-23 07:27:30|125.14|125.04|125.14|125.08|125.22|125.14|125.1|125.02|22013
1632382060000|2021-09-23 07:27:40|125.08|125.04|125.06|124.96|125.08|125.04|125.06|124.94|27796
1632382070000|2021-09-23 07:27:50|124.96|124.92|125|124.9|125|124.92|124.96|124.88|23074
1632382080000|2021-09-23 07:28:00|125.02|124.92|125.1|125|125.1|125.02|125.02|124.92|11304
1632382090000|2021-09-23 07:28:10|||||||||5822
1632382100000|2021-09-23 07:28:20|125.08|125.02|125.1|125.02|125.1|125.02|125.02|124.94|20833
1632382110000|2021-09-23 07:28:30|125.08|125.04|125.04|125|125.08|125.04|125.02|124.98|14446
1632382120000|2021-09-23 07:28:40|125.02|124.98|125.1|125.02|125.16|125.06|125|124.96|46130
1632382130000|2021-09-23 07:28:50|125.14|125.04|125.14|125.04|125.14|125.06|125.1|125.04|4535
1632382140000|2021-09-23 07:29:00|125.12|125.02|125.1|124.98|125.12|125.02|125.1|124.98|11694
1632382150000|2021-09-23 07:29:10|125.12|125.1|125.34|125.22|125.36|125.22|125.12|125.08|86234
1632382160000|2021-09-23 07:29:20||125.2||125.2||125.22||125.2|9749
1632382170000|2021-09-23 07:29:30|125.38|125.22|125.26|125.14|125.38|125.3|125.12|125.1|44745
1632382180000|2021-09-23 07:29:40|||||||||9048
1632382190000|2021-09-23 07:29:50|125.24|125.16|125.26|125.16|125.28|125.16|125.24|125.16|10638
1632382200000|2021-09-23 07:30:00|125.24|125.14|125.26|125.14|125.26|125.16|125.18|125|51620
1632382210000|2021-09-23 07:30:10|125.24|125.16|125.28|125.16|125.28|125.16|125.22|125.1|73787
1632382220000|2021-09-23 07:30:20|125.32|125.18|125.3|125.18|125.36|125.28|125.3|125.18|13785
1632382240000|2021-09-23 07:30:40|||||||||6036
1632382250000|2021-09-23 07:30:50|||||||||31360
1632382260000|2021-09-23 07:31:00|||||||||1588
1632382270000|2021-09-23 07:31:10||125.2||125.2||125.22||125.2|1958
1632382280000|2021-09-23 07:31:20|125.2|125.18|125.28|125.18|125.3|125.18|125.2|125.18|42273
1632382290000|2021-09-23 07:31:30|125.3|125.2|125.3|125.18|125.3|125.2|125.3|125.18|911
1632382300000|2021-09-23 07:31:40|125.34|125.2|125.36|125.24|125.38|125.34|125.3|125.2|28286
1632382310000|2021-09-23 07:31:50|125.34|125.22|125.24|125.18|125.34|125.22|125.24|125.18|11834
1632382320000|2021-09-23 07:32:00|125.22|125.16|125.24|125.16|125.24|125.22|125.22|125.12|16679
1632382330000|2021-09-23 07:32:10|125.26|125.18|125.32|125.26|125.32|125.26|125.26|125.18|32361
1632382340000|2021-09-23 07:32:20|125.38|125.28|125.4|125.32|125.46|125.4|125.32|125.26|43945
1632382350000|2021-09-23 07:32:30|125.38|125.3|125.28|125.18|125.4|125.3|125.28|125.18|6252
1632382360000|2021-09-23 07:32:40|125.3|125.2|125.32|125.28|125.32|125.28|125.28|125.2|26527
1632382370000|2021-09-23 07:32:50|125.36|125.3|125.32|125.22|125.4|125.3|125.32|125.22|24487
1632382380000|2021-09-23 07:33:00||125.24||125.24||125.24||125.24|871
1632382390000|2021-09-23 07:33:10|125.24|125.22|125.32|125.24|125.32|125.24|125.24|125.22|33657
1632382400000|2021-09-23 07:33:20|125.34|125.26|125.36|125.3|125.4|125.3|125.32|125.26|254038
1632382410000|2021-09-23 07:33:30|125.24|125.28|125.24|125.16|125.36|125.28|125.2|125.1|187806
1632382420000|2021-09-23 07:33:40|125.22|125.2|125.14|125.08|125.24|125.2|125.06|125|89481
1632382430000|2021-09-23 07:33:50||125.06||125.06||125.08||125.06|33335
1632382440000|2021-09-23 07:34:00|125.16|125.08|125.28|125.18|125.28|125.18|125.1|125.08|71292
1632382450000|2021-09-23 07:34:10|125.16|125.16|125.18|125.1|125.28|125.18|125.12|125.06|98582
1632382460000|2021-09-23 07:34:20|125.2|125.14|125.22|125.14|125.22|125.2|125.2|125.1|21348
1632382470000|2021-09-23 07:34:30|125.2|125.1|125.2|125.1|125.2|125.1|125.1|125.08|35879
1632382480000|2021-09-23 07:34:40|||||||||4408
1632382500000|2021-09-23 07:35:00|125.22|125.12|125.22|125.12|125.22|125.12|125.22|125.12|3181
1632382510000|2021-09-23 07:35:10|||||||||1880
1632382530000|2021-09-23 07:35:30|125.24|125.14|125.36|125.28|125.4|125.28|125.24|125.14|14013
1632382540000|2021-09-23 07:35:40|125.34|125.26|125.3|125.2|125.34|125.26|125.3|125.2|67878
1632382550000|2021-09-23 07:35:50|||||||||8873
1632382560000|2021-09-23 07:36:00|125.28|125.22|125.44|125.34|125.46|125.34|125.26|125.22|32919
1632382570000|2021-09-23 07:36:10|125.42||125.42||125.42||125.42||48268
1632382580000|2021-09-23 07:36:20|125.4||125.4||125.4||125.4||2036
1632382590000|2021-09-23 07:36:30|125.42|125.36|125.18|125.12|125.44|125.36|125.18|125.12|78104
1632382600000|2021-09-23 07:36:40|125.2|125.08|125.24|125.14|125.24|125.2|125.2|125.08|5888
1632382610000|2021-09-23 07:36:50|125.26|125.16|125.3|125.22|125.3|125.28|125.26|125.16|19588
1632382620000|2021-09-23 07:37:00|125.34|125.24|125.4|125.32|125.4|125.32|125.34|125.24|16733
1632382630000|2021-09-23 07:37:10|125.38|125.34|125.38|125.32|125.38|125.34|125.38|125.32|964
1632382640000|2021-09-23 07:37:20|125.42|125.34|125.48|125.4|125.5|125.42|125.42|125.34|60838
1632382650000|2021-09-23 07:37:30|125.46|125.42|125.42|125.36|125.46|125.44|125.42|125.34|14255
1632382660000|2021-09-23 07:37:40|125.44|125.34|125.42|125.38|125.46|125.38|125.42|125.34|17617
1632382670000|2021-09-23 07:37:50|125.46|125.36|125.42|125.36|125.48|125.36|125.42|125.36|6354
1632382680000|2021-09-23 07:38:00|125.4|125.34|125.34|125.24|125.4|125.34|125.3|125.18|27986
1632382690000|2021-09-23 07:38:10|125.32|125.22|125.42|125.36|125.42|125.36|125.3|125.18|25981
1632382700000|2021-09-23 07:38:20|||||||||2950
1632382710000|2021-09-23 07:38:30|||||||||4670
1632382720000|2021-09-23 07:38:40|125.44|125.38|125.46|125.38|125.46|125.38|125.44|125.38|417
1632382740000|2021-09-23 07:39:00|125.48|125.42|125.54|125.48|125.56|125.48|125.48|125.42|91539
1632382750000|2021-09-23 07:39:10|125.52|125.46|125.42|125.34|125.52|125.46|125.38|125.3|30798
1632382760000|2021-09-23 07:39:20|125.44|125.36|125.48|125.38|125.48|125.42|125.44|125.36|6008
1632382770000|2021-09-23 07:39:30|||||||||1394
1632382780000|2021-09-23 07:39:40||125.42||125.42||125.44||125.42|11690
1632382790000|2021-09-23 07:39:50|125.46|125.38|125.46|125.38|125.46|125.38|125.46|125.38|9914
1632382800000|2021-09-23 07:40:00|125.48|125.4|125.48|125.44|125.54|125.46|125.48|125.4|88686
1632382810000|2021-09-23 07:40:10|||||||||6331
1632382820000|2021-09-23 07:40:20|||||||||3956
1632382830000|2021-09-23 07:40:30|125.54|125.46|125.56|125.48|125.56|125.5|125.54|125.46|22141
1632382840000|2021-09-23 07:40:40|125.54|125.46|125.48|125.46|125.54|125.46|125.48|125.46|44804
1632382850000|2021-09-23 07:40:50|125.46|125.44|125.52|125.46|125.56|125.5|125.46|125.42|24814
1632382860000|2021-09-23 07:41:00|125.54|125.48|125.54|125.46|125.56|125.54|125.5|125.46|79727
1632382870000|2021-09-23 07:41:10|||||||||514
1632382880000|2021-09-23 07:41:20|||||||||3000
1632382890000|2021-09-23 07:41:30|||||||||20000
1632382900000|2021-09-23 07:41:40|125.56||125.54||125.56||125.54||14872
1632382910000|2021-09-23 07:41:50|125.52||125.52||125.52||125.52||1983
1632382920000|2021-09-23 07:42:00|125.54|125.48|125.6|125.52|125.6|125.56|125.52|125.46|70916
1632382930000|2021-09-23 07:42:10|125.58|125.54|125.58|125.52|125.66|125.58|125.58|125.52|35692
1632382940000|2021-09-23 07:42:20|125.56|125.5|125.54|125.5|125.56|125.52|125.54|125.5|19990
1632382950000|2021-09-23 07:42:30|125.56|125.52|125.58|125.52|125.6|125.52|125.56|125.52|4747
1632382970000|2021-09-23 07:42:50|125.6||125.6||125.6||125.58||16325
1632382980000|2021-09-23 07:43:00|125.62|125.54|125.6|125.56|125.64|125.58|125.6|125.54|6982
1632382990000|2021-09-23 07:43:10|125.62|125.58|125.64|125.58|125.66|125.58|125.6|125.56|40706
1632383000000|2021-09-23 07:43:20||125.56||125.56||125.56||125.56|3079
1632383010000|2021-09-23 07:43:30||125.58||125.58||125.58||125.58|18806
1632383020000|2021-09-23 07:43:40||125.56||125.56||125.56||125.56|757
1632383040000|2021-09-23 07:44:00|125.66|125.58|125.62|125.56|125.66|125.58|125.62|125.56|99535
1632383050000|2021-09-23 07:44:10|125.64|125.58|125.58|125.54|125.64|125.58|125.56|125.54|9485
1632383060000|2021-09-23 07:44:20|125.6|125.56|125.66|125.6|125.66|125.6|125.58|125.56|5382
1632383070000|2021-09-23 07:44:30|||||||||8562
1632383080000|2021-09-23 07:44:40|125.68||125.66||125.68||125.66||11676
1632383090000|2021-09-23 07:44:50|||||||||9043
1632383100000|2021-09-23 07:45:00|125.68|125.62|125.76|125.66|125.78|125.66|125.66|125.6|14096
1632383110000|2021-09-23 07:45:10|125.78|125.68|125.82|125.7|125.82|125.7|125.76|125.68|9810
1632383120000|2021-09-23 07:45:20|125.84|125.72|125.9|125.84|125.94|125.86|125.84|125.72|71378
1632383130000|2021-09-23 07:45:30||125.86||125.86||125.86||125.84|13265
1632383140000|2021-09-23 07:45:40|125.88|125.84|125.9|125.82|125.9|125.84|125.84|125.78|19131
1632383150000|2021-09-23 07:45:50||125.84||125.84||125.84||125.84|20590
1632383160000|2021-09-23 07:46:00|125.88|125.82|125.86|125.78|125.88|125.82|125.84|125.78|9103
1632383170000|2021-09-23 07:46:10|125.84||125.84||125.84||125.84||17888
1632383180000|2021-09-23 07:46:20|125.86|125.8|125.9|125.82|125.9|125.82|125.84|125.78|10422
1632383190000|2021-09-23 07:46:30|125.88|125.84|125.9|125.82|125.9|125.84|125.88|125.82|22987
1632383210000|2021-09-23 07:46:50|125.86|125.8|125.86|125.8|125.86|125.8|125.84|125.8|20793
1632383220000|2021-09-23 07:47:00|125.88|125.82|125.9|125.86|125.94|125.86|125.88|125.82|178850
1632383230000|2021-09-23 07:47:10|125.88|125.84|125.88|125.86|125.88|125.86|125.88|125.84|1753
1632383240000|2021-09-23 07:47:20|125.86|125.84|125.82|125.74|125.86|125.84|125.82|125.74|6280
1632383250000|2021-09-23 07:47:30|125.8|125.76|125.8|125.78|125.84|125.8|125.8|125.76|8104
1632383260000|2021-09-23 07:47:40|125.78|125.74|125.76|125.72|125.78|125.74|125.76|125.7|10826
1632383270000|2021-09-23 07:47:50|125.74|125.68|125.7|125.64|125.76|125.72|125.7|125.64|5247
1632383280000|2021-09-23 07:48:00|125.72|125.66|125.7|125.66|125.72|125.68|125.7|125.66|32489
1632383290000|2021-09-23 07:48:10|125.68|125.64|125.64|125.56|125.68|125.64|125.64|125.56|6135
1632383300000|2021-09-23 07:48:20|125.62|125.54|125.6|125.52|125.62|125.54|125.54|125.46|39175
1632383310000|2021-09-23 07:48:30|125.58|125.5|125.6|125.56|125.68|125.6|125.56|125.48|64170
1632383320000|2021-09-23 07:48:40|125.64|125.58|125.7|125.62|125.72|125.64|125.64|125.58|4645
1632383330000|2021-09-23 07:48:50|125.72|125.64|125.72|125.64|125.72|125.64|125.72|125.64|2278
1632383340000|2021-09-23 07:49:00||125.66||125.68||125.68||125.66|2
1632383350000|2021-09-23 07:49:10|125.76|125.7|125.7|125.64|125.76|125.7|125.68|125.64|19073
1632383360000|2021-09-23 07:49:20|125.68|125.62|125.66|125.6|125.68|125.62|125.6|125.58|33811
1632383370000|2021-09-23 07:49:30|125.64|125.62|125.58|125.52|125.64|125.62|125.56|125.48|34074
1632383380000|2021-09-23 07:49:40||125.54||125.54||125.54||125.54|21841
1632383390000|2021-09-23 07:49:50|125.56|125.52|125.58|125.54|125.64|125.58|125.56|125.52|137816
1632383400000|2021-09-23 07:50:00|125.6|125.56|125.58|125.54|125.64|125.56|125.56|125.54|14838
1632383410000|2021-09-23 07:50:10|125.6|125.56|125.58|125.56|125.64|125.56|125.58|125.54|12727
1632383420000|2021-09-23 07:50:20|125.64|125.58|125.64|125.56|125.66|125.6|125.58|125.56|5822
1632383430000|2021-09-23 07:50:30|125.62||125.6||125.62||125.6||1444
1632383440000|2021-09-23 07:50:40|125.58|125.54|125.56|125.5|125.58|125.54|125.56|125.5|9220
1632383450000|2021-09-23 07:50:50|||||||||6577
1632383460000|2021-09-23 07:51:00|125.6|125.52|125.6|125.54|125.6|125.54|125.6|125.5|1793
1632383470000|2021-09-23 07:51:10|125.58|125.52|125.48|125.42|125.64|125.54|125.48|125.42|63606
1632383480000|2021-09-23 07:51:20|125.46|125.36|125.46|125.38|125.46|125.38|125.46|125.36|800
1632383490000|2021-09-23 07:51:30|125.48|125.42|125.46|125.42|125.5|125.44|125.46|125.42|25197
1632383500000|2021-09-23 07:51:40|125.48|125.44|125.5|125.46|125.5|125.46|125.46|125.42|3384
1632383520000|2021-09-23 07:52:00|125.44|125.44|125.48|125.42|125.48|125.44|125.44|125.42|25170
1632383540000|2021-09-23 07:52:20|||||||||6788
1632383550000|2021-09-23 07:52:30|125.46||125.48||125.48||125.46||8951
1632383560000|2021-09-23 07:52:40|125.46|125.4|125.48|125.42|125.48|125.42|125.44|125.4|82251
1632383570000|2021-09-23 07:52:50|125.5|125.44|125.42|125.34|125.58|125.56|125.3|125.24|208404
1632383580000|2021-09-23 07:53:00|125.44|125.42|125.3|125.24|125.44|125.42|125.28|125.24|25708
1632383590000|2021-09-23 07:53:10||125.26||125.26||125.26||125.26|82
1632383600000|2021-09-23 07:53:20|125.32|125.28|125.34|125.3|125.36|125.34|125.32|125.26|114938
1632383610000|2021-09-23 07:53:30|||||||||75835
1632383620000|2021-09-23 07:53:40|125.36|125.32|125.38|125.3|125.38|125.32|125.34|125.3|7877
1632383630000|2021-09-23 07:53:50|125.36|125.28|125.34|125.26|125.36|125.3|125.3|125.26|39799
1632383640000|2021-09-23 07:54:00|||||||||9205
1632383650000|2021-09-23 07:54:10|125.32|125.28|125.26|125.16|125.32|125.28|125.26|125.16|8500
1632383660000|2021-09-23 07:54:20|125.24|125.14|125.18|125.12|125.24|125.14|125.18|125.12|23488
1632383670000|2021-09-23 07:54:30|125.16|125.08|125.14|125.04|125.16|125.08|125.1|125.04|8526
1632383680000|2021-09-23 07:54:40|125.12|125.02|125.14|125.1|125.16|125.12|125.04|124.96|20607
1632383690000|2021-09-23 07:54:50|125.12|125.06|125.04|124.98|125.12|125.06|125.04|124.98|18917
1632383700000|2021-09-23 07:55:00|125.06|125|125.04|124.98|125.06|125|125|124.92|16805
1632383710000|2021-09-23 07:55:10|125|125|125.02|124.94|125.04|125|125|124.94|32233
1632383720000|2021-09-23 07:55:20|125||125||125||125||32
1632383730000|2021-09-23 07:55:30|125.02|124.96|125.18|125.1|125.22|125.16|125.02|124.96|37385
1632383740000|2021-09-23 07:55:40|125.2|125.12|125.3|125.22|125.3|125.22|125.18|125.12|7390
1632383750000|2021-09-23 07:55:50|125.28|125.2|125.22|125.14|125.28|125.2|125.22|125.14|12882
1632383760000|2021-09-23 07:56:00|125.2|125.12|125.18|125.12|125.2|125.14|125.14|125.08|11284
1632383770000|2021-09-23 07:56:10|125.16|125.1|125.18|125.12|125.22|125.2|125.1|125.02|61597
1632383780000|2021-09-23 07:56:20|125.22|125.14|125.3|125.22|125.3|125.22|125.22|125.12|42374
1632383790000|2021-09-23 07:56:30|125.28|125.2|125.24|125.14|125.28|125.2|125.22|125.14|8602
1632383800000|2021-09-23 07:56:40|125.22||125.22||125.24||125.22||4860
1632383810000|2021-09-23 07:56:50|125.24|125.16|125.26|125.18|125.26|125.18|125.24|125.16|0
1632383820000|2021-09-23 07:57:00|125.28|125.2|125.3|125.24|125.32|125.26|125.28|125.2|23163
1632383830000|2021-09-23 07:57:10|||||||||2319
1632383850000|2021-09-23 07:57:30|125.28|125.22|125.3|125.2|125.3|125.22|125.26|125.2|14744
1632383860000|2021-09-23 07:57:40||125.22||125.22||125.22||125.22|26000
1632383870000|2021-09-23 07:57:50|125.28|125.2|125.26|125.2|125.28|125.2|125.26|125.2|26782
1632383880000|2021-09-23 07:58:00|125.24|125.18|125.26|125.18|125.26|125.18|125.22|125.14|52431
1632383890000|2021-09-23 07:58:10|125.28|125.22|125.3|125.24|125.3|125.26|125.28|125.22|5459
1632383900000|2021-09-23 07:58:20|125.32|125.26|125.34|125.26|125.38|125.32|125.3|125.26|110210
1632383910000|2021-09-23 07:58:30|||||||||28212
1632383920000|2021-09-23 07:58:40|125.36|125.28|125.34|125.28|125.36|125.28|125.34|125.26|1025
1632383930000|2021-09-23 07:58:50|125.36|125.3|125.36|125.28|125.36|125.32|125.36|125.28|5725
1632383940000|2021-09-23 07:59:00|125.38||125.36||125.38||125.36||2052
1632383950000|2021-09-23 07:59:10|125.38|125.3|125.36|125.28|125.38|125.3|125.36|125.26|18
1632383960000|2021-09-23 07:59:20|125.34|125.26|125.34|125.28|125.34|125.28|125.32|125.26|1020
1632383970000|2021-09-23 07:59:30|125.36|125.3|125.36|125.28|125.36|125.3|125.34|125.28|163917
1632383980000|2021-09-23 07:59:40|125.24|125.26|125.24|125.22|125.36|125.26|125.24|125.22|59246
1632383990000|2021-09-23 07:59:50|||||||||9625
1632384000000|2021-09-23 08:00:00|125.3|125.24|125.36|125.28|125.4|125.32|125.24|125.24|77799
1632384010000|2021-09-23 08:00:10|125.38|125.3|125.36|125.28|125.38|125.32|125.34|125.28|6795
1632384020000|2021-09-23 08:00:20|125.32||125.32||125.36||125.32||2468
1632384030000|2021-09-23 08:00:30|||||||||11251
1632384040000|2021-09-23 08:00:40|125.34|125.3|125.32|125.3|125.38|125.3|125.32|125.3|9399
1632384050000|2021-09-23 08:00:50|125.36|125.32|125.5|125.46|125.52|125.46|125.36|125.32|732
1632384060000|2021-09-23 08:01:00|125.52|125.44|125.54|125.46|125.56|125.54|125.52|125.44|10070
1632384070000|2021-09-23 08:01:10|125.52|125.48|125.54|125.46|125.54|125.48|125.48|125.42|20296
1632384080000|2021-09-23 08:01:20|125.5||125.5||125.5||125.5||5916
1632384090000|2021-09-23 08:01:30|125.52|125.48|125.58|125.5|125.58|125.52|125.5|125.46|6047
1632384100000|2021-09-23 08:01:40|125.56|125.52|125.54|125.48|125.58|125.52|125.52|125.46|10564
1632384110000|2021-09-23 08:01:50|125.58|125.5|125.58|125.5|125.58|125.5|125.58|125.5|383
1632384120000|2021-09-23 08:02:00|125.6|125.52|125.68|125.62|125.7|125.62|125.6|125.5|18372
1632384130000|2021-09-23 08:02:10|125.62|125.6|125.68|125.6|125.68|125.6|125.62|125.58|6487
1632384140000|2021-09-23 08:02:20||125.58||125.6||125.6||125.58|388
1632384150000|2021-09-23 08:02:30|||||||||8811
1632384160000|2021-09-23 08:02:40|125.7|125.62|125.7|125.62|125.7|125.62|125.7|125.62|4863
1632384170000|2021-09-23 08:02:50|125.72|125.64|125.72|125.66|125.74|125.68|125.72|125.64|8678
1632384180000|2021-09-23 08:03:00|125.74|125.68|125.78|125.72|125.8|125.72|125.74|125.68|58364
1632384190000|2021-09-23 08:03:10|125.8|125.74|125.8|125.74|125.82|125.74|125.8|125.72|9482
1632384200000|2021-09-23 08:03:20|125.78|125.72|125.78|125.72|125.78|125.74|125.76|125.72|7958
1632384210000|2021-09-23 08:03:30|125.76|125.7|125.68|125.62|125.76|125.7|125.68|125.62|16660
1632384220000|2021-09-23 08:03:40|125.62|125.6|125.66|125.6|125.68|125.62|125.62|125.56|7478
1632384230000|2021-09-23 08:03:50|125.68|125.62|125.74|125.68|125.74|125.68|125.68|125.6|8866
1632384240000|2021-09-23 08:04:00|125.76|125.7|125.76|125.7|125.8|125.74|125.74|125.68|42826
1632384250000|2021-09-23 08:04:10|125.74|125.68|125.74|125.68|125.76|125.68|125.72|125.68|3724
1632384260000|2021-09-23 08:04:20|125.72|125.7|125.76|125.68|125.76|125.7|125.72|125.68|14797
1632384270000|2021-09-23 08:04:30||125.7||125.7||125.7||125.7|42298
1632384280000|2021-09-23 08:04:40|125.74|125.68|125.66|125.6|125.74|125.68|125.66|125.58|17249
1632384290000|2021-09-23 08:04:50|125.64|125.58|125.7|125.64|125.74|125.64|125.64|125.58|7983
1632384300000|2021-09-23 08:05:00|125.72||125.7||125.72||125.7||8999
1632384310000|2021-09-23 08:05:10|125.68|125.6|125.72|125.66|125.72|125.66|125.58|125.56|28900
1632384320000|2021-09-23 08:05:20|125.74||125.8||125.8||125.74||6789
1632384330000|2021-09-23 08:05:30|125.82|125.68|125.82|125.74|125.86|125.78|125.82|125.68|27532
1632384340000|2021-09-23 08:05:40|||||||||10058
1632384350000|2021-09-23 08:05:50|||||||||5035
1632384360000|2021-09-23 08:06:00|125.8|125.7|125.82|125.76|125.82|125.76|125.74|125.7|32353
1632384370000|2021-09-23 08:06:10|125.84|125.78|125.8|125.72|125.9|125.84|125.8|125.72|38250
1632384380000|2021-09-23 08:06:20|||||||||14
1632384390000|2021-09-23 08:06:30|125.78|125.7|125.74|125.66|125.8|125.7|125.74|125.66|9473
1632384400000|2021-09-23 08:06:40|125.76|125.68|125.7|125.64|125.8|125.7|125.7|125.64|15914
1632384410000|2021-09-23 08:06:50|125.68|125.62|125.74|125.68|125.74|125.68|125.68|125.62|4320
1632384420000|2021-09-23 08:07:00|125.76|125.7|125.78|125.7|125.8|125.76|125.76|125.7|13905
1632384430000|2021-09-23 08:07:10|125.76|125.66|125.62|125.56|125.76|125.66|125.62|125.56|24651
1632384440000|2021-09-23 08:07:20|125.64|125.58|125.66|125.58|125.66|125.58|125.62|125.56|8336
1632384450000|2021-09-23 08:07:30|||||||||828
1632384460000|2021-09-23 08:07:40|125.64|125.56|125.62|125.56|125.64|125.56|125.58|125.56|35221
1632384470000|2021-09-23 08:07:50|125.64|125.58|125.62|125.56|125.64|125.58|125.62|125.56|26179
1632384480000|2021-09-23 08:08:00|125.64|125.58|125.76|125.66|125.76|125.66|125.64|125.58|14874
1632384490000|2021-09-23 08:08:10||125.68||125.7||125.7||125.68|17033
1632384500000|2021-09-23 08:08:20|||||||||7529
1632384510000|2021-09-23 08:08:30|||||||||2662
1632384520000|2021-09-23 08:08:40|125.74|125.66|125.8|125.74|125.8|125.74|125.72|125.66|11172
1632384530000|2021-09-23 08:08:50|125.82|125.76|125.82|125.74|125.86|125.78|125.82|125.74|12867
1632384540000|2021-09-23 08:09:00|125.84|125.76|125.78|125.7|125.88|125.82|125.74|125.7|10232
1632384550000|2021-09-23 08:09:10|125.8|125.72|125.8|125.72|125.82|125.74|125.8|125.72|36004
1632384560000|2021-09-23 08:09:20|125.78|125.7|125.8|125.72|125.8|125.72|125.76|125.7|2000
1632384570000|2021-09-23 08:09:30|125.82|125.74|125.84|125.76|125.84|125.76|125.82|125.74|2202
1632384580000|2021-09-23 08:09:40|125.86|125.78|125.84|125.76|125.86|125.78|125.84|125.76|6968
1632384590000|2021-09-23 08:09:50|125.86|125.78|125.84|125.78|125.86|125.8|125.84|125.78|6810
1632384600000|2021-09-23 08:10:00|125.82|125.76|125.88|125.82|125.88|125.82|125.76|125.72|51829
1632384610000|2021-09-23 08:10:10||125.8||125.8||125.8||125.8|6695
1632384620000|2021-09-23 08:10:20|125.86|125.76|125.86|125.78|125.86|125.78|125.8|125.76|23671
1632384630000|2021-09-23 08:10:30|125.84|125.8|125.94|125.86|125.96|125.88|125.84|125.8|11036
1632384640000|2021-09-23 08:10:40|125.92||125.92||125.92||125.92||12308
1632384650000|2021-09-23 08:10:50|||||||||8986
1632384660000|2021-09-23 08:11:00|125.94|125.88|125.98|125.9|125.98|125.9|125.94|125.88|8661
1632384670000|2021-09-23 08:11:10|125.96|125.86|125.86|125.8|125.96|125.86|125.86|125.78|34514
1632384680000|2021-09-23 08:11:20|125.88|125.82|125.9|125.82|125.9|125.84|125.88|125.82|17516
1632384690000|2021-09-23 08:11:30|125.88|125.8|125.82|125.78|125.88|125.8|125.82|125.78|7773
1632384700000|2021-09-23 08:11:40|125.84|125.8|125.88|125.8|125.88|125.8|125.84|125.8|178
1632384710000|2021-09-23 08:11:50|||||||||784
1632384720000|2021-09-23 08:12:00|125.86|125.78|125.88|125.8|125.88|125.8|125.82|125.78|9722
1632384730000|2021-09-23 08:12:10||125.82||125.82||125.82||125.82|398
1632384740000|2021-09-23 08:12:20|125.9|125.84|125.86|125.82|125.94|125.84|125.86|125.82|3969
1632384750000|2021-09-23 08:12:30|125.88|125.84|125.9|125.86|125.9|125.86|125.88|125.84|13587
1632384760000|2021-09-23 08:12:40|125.92||125.9||125.94||125.9||4267
1632384770000|2021-09-23 08:12:50|125.92||125.94||125.94||125.92||8
1632384780000|2021-09-23 08:13:00|125.96|125.88|125.96|125.9|125.96|125.9|125.94|125.88|51885
1632384790000|2021-09-23 08:13:10|125.98|125.88|125.96|125.9|125.98|125.9|125.94|125.88|0
1632384800000|2021-09-23 08:13:20|125.98|125.92|125.98|125.96|126|125.96|125.98|125.92|57553
1632384810000|2021-09-23 08:13:30|125.96|125.94|125.96|125.88|125.96|125.94|125.96|125.88|10718
1632384820000|2021-09-23 08:13:40|125.94||125.94||125.96||125.94||7544
1632384830000|2021-09-23 08:13:50|125.92||125.94||125.94||125.92||0
1632384840000|2021-09-23 08:14:00|125.96|125.9|125.96|125.9|125.98|125.92|125.94|125.88|10844
1632384850000|2021-09-23 08:14:10|125.98|125.92|125.96|125.9|125.98|125.92|125.94|125.9|22292
1632384860000|2021-09-23 08:14:20|125.98|125.88|125.92|125.88|125.98|125.88|125.9|125.86|9451
1632384870000|2021-09-23 08:14:30|125.94|125.84|125.88|125.8|125.94|125.84|125.88|125.8|2433
1632384890000|2021-09-23 08:14:50|125.9|125.82|125.88|125.84|125.9|125.84|125.88|125.82|398
1632384900000|2021-09-23 08:15:00|125.9|125.86|125.92|125.86|125.92|125.86|125.9|125.86|11492
1632384910000|2021-09-23 08:15:10|||||||||11968
1632384920000|2021-09-23 08:15:20|125.9|125.84|125.9|125.84|125.9|125.84|125.88|125.82|51768
1632384930000|2021-09-23 08:15:30|125.92|125.86|125.96|125.9|125.96|125.9|125.92|125.86|27967
1632384940000|2021-09-23 08:15:40|125.94|125.88|125.88|125.84|125.94|125.88|125.88|125.84|8500
1632384960000|2021-09-23 08:16:00|125.9|125.86|125.94|125.88|125.96|125.9|125.9|125.86|10361
1632384970000|2021-09-23 08:16:10|125.92|125.86|125.88|125.8|125.92|125.86|125.86|125.8|32218
1632384980000|2021-09-23 08:16:20|125.86|125.78|125.8|125.72|125.86|125.78|125.76|125.68|24868
1632384990000|2021-09-23 08:16:30|125.7|125.7|125.74|125.66|125.78|125.7|125.7|125.66|34423
1632385000000|2021-09-23 08:16:40|125.76|125.68|125.76|125.72|125.76|125.72|125.76|125.68|4239
1632385010000|2021-09-23 08:16:50|125.74|125.7|125.76|125.72|125.76|125.72|125.74|125.68|7230
1632385020000|2021-09-23 08:17:00|125.8|125.7|125.84|125.76|125.84|125.78|125.8|125.7|15352
1632385030000|2021-09-23 08:17:10|125.86|125.78|125.88|125.8|125.88|125.8|125.86|125.78|79534
1632385040000|2021-09-23 08:17:20|125.78|125.78|125.78|125.74|125.78|125.78|125.76|125.72|36931
1632385060000|2021-09-23 08:17:40|125.76|125.72|125.78|125.74|125.78|125.74|125.74|125.68|8661
1632385070000|2021-09-23 08:17:50|125.84|125.76|125.78|125.76|125.84|125.76|125.78|125.76|54926
1632385080000|2021-09-23 08:18:00|125.84|125.78|125.84|125.78|125.84|125.78|125.84|125.78|9710
1632385090000|2021-09-23 08:18:10|125.88|125.8|125.78|125.72|125.88|125.8|125.76|125.7|8455
1632385110000|2021-09-23 08:18:30|125.8|125.74|125.88|125.8|125.88|125.8|125.8|125.74|9623
1632385120000|2021-09-23 08:18:40|125.86|125.78|125.78|125.72|125.86|125.78|125.74|125.66|56472
1632385130000|2021-09-23 08:18:50||125.74||125.74||125.74||125.74|396
1632385140000|2021-09-23 08:19:00|||||||||4514
1632385150000|2021-09-23 08:19:10|125.8||125.78||125.82||125.78||16613
1632385170000|2021-09-23 08:19:30|||||||||1591
1632385180000|2021-09-23 08:19:40|125.82|125.76|125.82|125.78|125.84|125.78|125.8|125.76|5995
1632385190000|2021-09-23 08:19:50||125.8||125.8||125.8||125.8|11670
1632385200000|2021-09-23 08:20:00|125.86|125.82|125.86|125.82|125.88|125.82|125.82|125.8|5302
1632385210000|2021-09-23 08:20:10|||||||||8087
1632385220000|2021-09-23 08:20:20|||||||||14633
1632385230000|2021-09-23 08:20:30|125.88|125.84|125.94|125.9|125.96|125.9|125.88|125.84|14536
1632385240000|2021-09-23 08:20:40|125.98|125.92|125.96|125.9|125.98|125.94|125.94|125.88|18284
1632385250000|2021-09-23 08:20:50|125.98|125.92|126|125.92|126|125.96|125.98|125.92|14954
1632385260000|2021-09-23 08:21:00|125.98||125.98||125.98||125.98||5285
1632385270000|2021-09-23 08:21:10|125.96|125.94|125.98|125.94|125.98|125.94|125.96|125.94|8144
1632385280000|2021-09-23 08:21:20|||||||||4784
1632385290000|2021-09-23 08:21:30|126|125.98|125.98|125.94|126|125.98|125.98|125.94|35861
1632385300000|2021-09-23 08:21:40|126|125.96|125.94|125.88|126|125.98|125.9|125.88|58211
1632385310000|2021-09-23 08:21:50|125.92|125.86|125.9|125.82|125.92|125.88|125.88|125.82|21757
1632385320000|2021-09-23 08:22:00|||||||||15837
1632385330000|2021-09-23 08:22:10|125.88|125.84|125.86|125.8|125.88|125.84|125.86|125.8|2151
1632385340000|2021-09-23 08:22:20|125.84|125.78|125.86|125.78|125.86|125.82|125.84|125.78|2520
1632385350000|2021-09-23 08:22:30|125.88|125.8|125.98|125.9|125.98|125.9|125.88|125.8|20497
1632385360000|2021-09-23 08:22:40|||||||||4687
1632385370000|2021-09-23 08:22:50|126|125.92|126|125.94|126|125.94|126|125.92|4892
1632385390000|2021-09-23 08:23:10||125.96||125.94||125.96||125.94|0
1632385400000|2021-09-23 08:23:20|||||||||2542
1632385410000|2021-09-23 08:23:30|||||||||2864
1632385420000|2021-09-23 08:23:40|126.02|125.96|126.16|126.12|126.18|126.14|126|125.94|298711
1632385430000|2021-09-23 08:23:50|126.14|126.1|126.16|126.12|126.16|126.12|126.14|126.1|14196
1632385440000|2021-09-23 08:24:00|126.18|126.14|126.18|126.12|126.2|126.16|126.18|126.12|108146
1632385450000|2021-09-23 08:24:10|126.2|126.16|126.1|126.06|126.22|126.16|126.1|126.06|52847
1632385460000|2021-09-23 08:24:20|126.14|126.08|126.16|126.12|126.18|126.14|126.1|126.06|100399
1632385470000|2021-09-23 08:24:30|126.22|126.1|126.18|126.1|126.22|126.18|126.16|126.1|28952
1632385480000|2021-09-23 08:24:40|126.2|126.12|126.1|126.06|126.2|126.14|126.1|126.06|8229
1632385490000|2021-09-23 08:24:50|||||||||2466
1632385500000|2021-09-23 08:25:00|||||||||251938
1632385510000|2021-09-23 08:25:10||126.08||126.06||126.08||126.06|9788
1632385520000|2021-09-23 08:25:20|126.12|126.08|126.16|126.12|126.16|126.12|126.1|126.06|16565
1632385530000|2021-09-23 08:25:30|126.18|126.14|126.16|126.12|126.2|126.14|126.16|126.12|1400
1632385540000|2021-09-23 08:25:40|126.14|126.1|126.1|126.04|126.14|126.1|126.1|126.04|25317
1632385550000|2021-09-23 08:25:50|||||||||9780
1632385560000|2021-09-23 08:26:00|126.08|126.02|126|125.96|126.08|126.02|126|125.94|15205
1632385570000|2021-09-23 08:26:10|126.02|125.98|126|125.94|126.06|125.98|126|125.94|11062
1632385580000|2021-09-23 08:26:20|||||||||3948
1632385590000|2021-09-23 08:26:30||125.96||125.94||125.96||125.94|20
1632385600000|2021-09-23 08:26:40|125.98|125.96|125.98|125.88|125.98|125.96|125.94|125.88|13151
1632385610000|2021-09-23 08:26:50|||||||||8722
1632385620000|2021-09-23 08:27:00|125.96|125.86|125.86|125.78|125.96|125.86|125.86|125.76|10112
1632385630000|2021-09-23 08:27:10|||||||||2398
1632385640000|2021-09-23 08:27:20|||||||||227
1632385650000|2021-09-23 08:27:30|125.88|125.8|125.92|125.88|125.98|125.9|125.88|125.8|5758
1632385670000|2021-09-23 08:27:50|125.94|125.9|125.94|125.9|125.94|125.9|125.94|125.9|6040
1632385680000|2021-09-23 08:28:00|125.98|125.92|125.94|125.9|126.04|125.94|125.94|125.86|18317
1632385690000|2021-09-23 08:28:10|125.96|125.92|126.08|126|126.1|126|125.96|125.9|4676
1632385700000|2021-09-23 08:28:20|126.1|126.02|126.24|126.18|126.24|126.18|126.1|126.02|9609
1632385710000|2021-09-23 08:28:30|126.26|126.16|126.16|126.08|126.26|126.16|126.16|126.08|7284
1632385720000|2021-09-23 08:28:40|126.18|126.1|126.24|126.14|126.24|126.16|126.18|126.1|8372
1632385730000|2021-09-23 08:28:50|126.22|126.16|126.22|126.16|126.22|126.16|126.18|126.16|1550
1632385740000|2021-09-23 08:29:00|126.2|126.14|126.16|126.08|126.2|126.14|126.16|126.08|7381
1632385750000|2021-09-23 08:29:10|126.18|126.1|126.24|126.16|126.24|126.16|126.18|126.1|5342
1632385760000|2021-09-23 08:29:20|||||||||5000
1632385770000|2021-09-23 08:29:30|126.26|126.18|126.24|126.18|126.26|126.2|126.24|126.18|336702
1632385780000|2021-09-23 08:29:40|126.22|126.16|126.12|126.02|126.22|126.16|126|125.94|259982
1632385790000|2021-09-23 08:29:50|126.16|126.04|126.24|126.16|126.24|126.16|126.16|126.04|19424
1632385800000|2021-09-23 08:30:00|126.26|126.14|126.26|126.2|126.26|126.2|126.24|126.14|8639
1632385810000|2021-09-23 08:30:10|126.24|126.18|126.18|126.1|126.26|126.18|126.14|126.06|8407
1632385820000|2021-09-23 08:30:20||126.12||126.12||126.12||126.1|4641
1632385830000|2021-09-23 08:30:30|||||||||5828
1632385840000|2021-09-23 08:30:40|126.2|126.14|126.24|126.16|126.26|126.2|126.2|126.14|120595
1632385850000|2021-09-23 08:30:50||126.18||126.16||126.18||126.16|10000
1632385860000|2021-09-23 08:31:00|126.26|126.18|126.28|126.2|126.28|126.22|126.26|126.18|9000
1632385870000|2021-09-23 08:31:10|126.26|126.22|126.24|126.14|126.26|126.22|126.22|126.14|9887
1632385880000|2021-09-23 08:31:20|||||||||2266
1632385890000|2021-09-23 08:31:30|126.28|126.16|126.26|126.24|126.3|126.24|126.26|126.16|2457
1632385900000|2021-09-23 08:31:40||126.22||126.22||126.22||126.22|248
1632385930000|2021-09-23 08:32:10|126.3|126.24|126.28|126.24|126.38|126.3|126.26|126.22|53467
1632385940000|2021-09-23 08:32:20|126.3|126.22|126.28|126.24|126.3|126.24|126.28|126.22|9255
1632385950000|2021-09-23 08:32:30|126.32|126.3|126.18|126.12|126.32|126.3|126.18|126.08|62574
1632385960000|2021-09-23 08:32:40|126.16|126.1|126.22|126.16|126.26|126.18|126.16|126.08|25653
1632385980000|2021-09-23 08:33:00|126.2|126.18|126.2|126.16|126.24|126.18|126.2|126.16|8498
1632385990000|2021-09-23 08:33:10|126.22|126.18|126.24|126.18|126.24|126.18|126.22|126.18|4027
1632386000000|2021-09-23 08:33:20|126.26|126.2|126.2|126.16|126.26|126.22|126.2|126.16|5070
1632386010000|2021-09-23 08:33:30|126.18|126.14|126.16|126.1|126.18|126.14|126.16|126.1|4363
1632386020000|2021-09-23 08:33:40|126.14|126.06|126.18|126.1|126.18|126.1|126.12|126.04|6127
1632386030000|2021-09-23 08:33:50|126.16|126.12|126.18|126.1|126.18|126.12|126.12|126.06|20536
1632386040000|2021-09-23 08:34:00|126.16||126.18||126.18||126.16||1576
1632386050000|2021-09-23 08:34:10|126.16|126.12|126.08|126.02|126.16|126.12|126.06|126.02|16052
1632386060000|2021-09-23 08:34:20|126.06|126|126.04|125.98|126.06|126|126.04|125.98|3873
1632386070000|2021-09-23 08:34:30|126.02|125.94|126.02|125.96|126.02|125.96|126.02|125.94|1224
1632386080000|2021-09-23 08:34:40|126|125.94|126|125.96|126|125.96|125.98|125.94|9926
1632386090000|2021-09-23 08:34:50|125.98|125.94|126|125.96|126|125.98|125.98|125.94|14088
1632386100000|2021-09-23 08:35:00||125.98||125.94||125.98||125.94|1500
1632386110000|2021-09-23 08:35:10|125.98|125.96|126|125.96|126|125.96|125.98|125.96|1000
1632386120000|2021-09-23 08:35:20|125.98|125.94|126|125.94|126|125.96|125.98|125.94|7751
1632386130000|2021-09-23 08:35:30|125.98|125.9|126|125.92|126|125.94|125.94|125.9|16272
1632386140000|2021-09-23 08:35:40|126.02|125.94|126|125.96|126.02|125.96|126|125.94|5406
1632386150000|2021-09-23 08:35:50|||||||||5797
1632386160000|2021-09-23 08:36:00|126.02|125.98|125.98|125.92|126.02|125.98|125.98|125.92|22900
1632386170000|2021-09-23 08:36:10|||||||||1000
1632386180000|2021-09-23 08:36:20|126|125.94|126|125.96|126|125.96|125.98|125.92|3000
1632386190000|2021-09-23 08:36:30|126.02|125.94|126|125.98|126.02|125.98|126|125.94|83347
1632386200000|2021-09-23 08:36:40|126.02|126|126.1|126.06|126.14|126.08|126|126|22012
1632386210000|2021-09-23 08:36:50|||||||||3614
1632386220000|2021-09-23 08:37:00|126.14|126.08|126.1|126.08|126.14|126.08|126.1|126.08|16065
1632386230000|2021-09-23 08:37:10|126.14|126.1|126.22|126.18|126.24|126.18|126.1|126.1|79361
1632386240000|2021-09-23 08:37:20|||||||||1100
1632386250000|2021-09-23 08:37:30|126.2|126.16|126.22|126.16|126.22|126.18|126.18|126.14|15287
1632386260000|2021-09-23 08:37:40||126.18||126.18||126.2||126.18|4126
1632386270000|2021-09-23 08:37:50|126.24|126.2|126.28|126.24|126.28|126.24|126.24|126.2|13525
1632386280000|2021-09-23 08:38:00|126.3|126.26|126.24|126.18|126.32|126.26|126.24|126.18|23446
1632386290000|2021-09-23 08:38:10|126.18|126.16|126.16|126.08|126.18|126.16|126.16|126.08|55599
1632386300000|2021-09-23 08:38:20|126.2|126.1|126.24|126.16|126.24|126.16|126.2|126.1|4768
1632386310000|2021-09-23 08:38:30|126.26|126.18|126.28|126.22|126.28|126.22|126.26|126.18|2000
1632386320000|2021-09-23 08:38:40|126.3|126.24|126.3|126.22|126.3|126.24|126.26|126.2|14402
1632386330000|2021-09-23 08:38:50||126.24||126.26||126.26||126.24|877
1632386340000|2021-09-23 08:39:00|126.28|126.24|126.28|126.24|126.32|126.28|126.28|126.22|14781
1632386350000|2021-09-23 08:39:10|126.26|126.22|126.28|126.22|126.28|126.22|126.26|126.22|8925
1632386360000|2021-09-23 08:39:20|126.26|126.2|126.28|126.22|126.28|126.22|126.24|126.2|3231
1632386370000|2021-09-23 08:39:30|126.3|126.24|126.3|126.26|126.32|126.26|126.3|126.24|8050
1632386380000|2021-09-23 08:39:40|126.28|126.24|126.3|126.26|126.32|126.26|126.28|126.22|4387
1632386390000|2021-09-23 08:39:50|126.28|126.22|126.26|126.22|126.28|126.22|126.26|126.2|7176
1632386400000|2021-09-23 08:40:00|126.28|126.2|126.3|126.26|126.32|126.26|126.28|126.2|12975
1632386410000|2021-09-23 08:40:10|126.34|126.28|126.3|126.26|126.34|126.28|126.26|126.2|46841
1632386420000|2021-09-23 08:40:20|126.36|126.28|126.3|126.26|126.36|126.28|126.3|126.26|4000
1632386430000|2021-09-23 08:40:30|126.34|126.28|126.4|126.34|126.4|126.34|126.3|126.26|34359
1632386440000|2021-09-23 08:40:40|126.38|126.36|126.38|126.34|126.38|126.36|126.38|126.34|1000
1632386450000|2021-09-23 08:40:50|126.4|126.36|126.4|126.36|126.4|126.36|126.38|126.36|3000
1632386460000|2021-09-23 08:41:00|126.42|126.38|126.4|126.38|126.44|126.38|126.4|126.36|25245
1632386470000|2021-09-23 08:41:10|126.44|126.36|126.4|126.36|126.44|126.38|126.38|126.34|57097
1632386480000|2021-09-23 08:41:20|126.42|126.38|126.44|126.4|126.44|126.4|126.4|126.36|12404
1632386490000|2021-09-23 08:41:30||126.42||126.4||126.42||126.4|1659
1632386500000|2021-09-23 08:41:40|126.42|126.36|126.44|126.4|126.44|126.4|126.42|126.36|15824
1632386510000|2021-09-23 08:41:50|126.42|126.42|126.44|126.38|126.44|126.42|126.4|126.38|13251
1632386520000|2021-09-23 08:42:00|126.42|126.36|126.44|126.4|126.44|126.4|126.42|126.34|22290
1632386530000|2021-09-23 08:42:10|126.42|126.38|126.42|126.38|126.42|126.38|126.42|126.38|0
1632386540000|2021-09-23 08:42:20|126.4|126.34|126.42|126.34|126.42|126.34|126.38|126.32|16830
1632386550000|2021-09-23 08:42:30||126.36||126.36||126.36||126.36|8400
1632386560000|2021-09-23 08:42:40|||||||||1000
1632386570000|2021-09-23 08:42:50|126.36|126.34|126.38|126.34|126.38|126.34|126.36|126.34|23318
1632386580000|2021-09-23 08:43:00||126.32||126.32||126.32||126.32|4614
1632386590000|2021-09-23 08:43:10|126.36|126.34|126.36|126.32|126.36|126.34|126.34|126.32|2901
1632386600000|2021-09-23 08:43:20|126.34|126.3|126.36|126.32|126.36|126.32|126.22|126.04|197941
1632386610000|2021-09-23 08:43:30|126.38|126.34|126.42|126.38|126.42|126.4|126.38|126.34|397
1632386620000|2021-09-23 08:43:40|126.44|126.4|126.48|126.42|126.5|126.44|126.44|126.4|179
1632386630000|2021-09-23 08:43:50|126.46|126.44|126.44|126.4|126.48|126.44|126.42|126.4|14950
1632386640000|2021-09-23 08:44:00|126.46|126.42|126.4|126.38|126.48|126.42|126.4|126.38|25656
1632386650000|2021-09-23 08:44:10|126.44|126.4|126.48|126.4|126.48|126.4|126.44|126.4|1138
1632386660000|2021-09-23 08:44:20|||||||||47230
1632386670000|2021-09-23 08:44:30|126.46|126.38|126.36|126.34|126.46|126.38|126.36|126.34|20693
1632386680000|2021-09-23 08:44:40|126.34|126.32|126.36|126.28|126.36|126.32|126.34|126.28|1307
1632386690000|2021-09-23 08:44:50|||||||||54408
1632386700000|2021-09-23 08:45:00|126.26|126.26|126.34|126.28|126.34|126.28|126.26|126.22|74489
1632386710000|2021-09-23 08:45:10|126.32||126.32||126.32||126.32||1195
1632386720000|2021-09-23 08:45:20|126.34|126.3|126.36|126.3|126.36|126.3|126.34|126.3|0
1632386730000|2021-09-23 08:45:30||126.28||126.28||126.28||126.28|0
1632386740000|2021-09-23 08:45:40||126.3||126.3||126.3||126.3|4667
1632386750000|2021-09-23 08:45:50|126.34||126.34||126.34||126.34||7677
1632386760000|2021-09-23 08:46:00|126.36|126.32|126.36|126.3|126.4|126.36|126.34|126.3|2000
1632386770000|2021-09-23 08:46:10||126.32||126.3||126.32||126.3|898
1632386780000|2021-09-23 08:46:20|126.3|126.28|126.28|126.24|126.34|126.28|126.28|126.24|31692
1632386790000|2021-09-23 08:46:30|||||||||4808
1632386800000|2021-09-23 08:46:40|126.3||126.28||126.3||126.28||4162
1632386810000|2021-09-23 08:46:50|126.3||126.28||126.3||126.28||0
1632386820000|2021-09-23 08:47:00|126.3|126.26|126.4|126.34|126.42|126.34|126.3|126.26|10450
1632386830000|2021-09-23 08:47:10|126.38|126.32|126.28|126.22|126.38|126.32|126.28|126.22|9638
1632386840000|2021-09-23 08:47:20|||||||||4083
1632386860000|2021-09-23 08:47:40|||||||||5150
1632386870000|2021-09-23 08:47:50|126.26|126.2|126.22|126.18|126.28|126.24|126.18|126.16|20900
1632386880000|2021-09-23 08:48:00|126.24|126.2|126.28|126.24|126.32|126.24|126.24|126.2|19004
1632386890000|2021-09-23 08:48:10|126.26|126.22|126.24|126.18|126.26|126.22|126.22|126.16|44827
1632386900000|2021-09-23 08:48:20||126.2||126.2||126.2||126.2|11236
1632386910000|2021-09-23 08:48:30|126.18|126.18|126.24|126.18|126.26|126.18|126.18|126.14|27860
1632386920000|2021-09-23 08:48:40|126.26|126.2|126.32|126.26|126.32|126.26|126.26|126.2|351
1632386930000|2021-09-23 08:48:50|126.3|126.22|126.28|126.22|126.3|126.22|126.26|126.18|8746
1632386940000|2021-09-23 08:49:00|126.3|126.26|126.32|126.26|126.32|126.26|126.3|126.26|8523
1632386950000|2021-09-23 08:49:10|126.34|126.28|126.32|126.26|126.36|126.28|126.32|126.26|6032
1632386960000|2021-09-23 08:49:20|126.3|126.22|126.28|126.22|126.3|126.22|126.28|126.22|3653
1632386970000|2021-09-23 08:49:30||126.18||126.18||126.18||126.18|0
1632386980000|2021-09-23 08:49:40|126.26|126.2|126.28|126.22|126.28|126.24|126.24|126.18|25758
1632386990000|2021-09-23 08:49:50||126.24||126.24||126.24||126.24|0
1632387000000|2021-09-23 08:50:00|126.3|126.26|126.4|126.32|126.4|126.36|126.3|126.26|9168
1632387010000|2021-09-23 08:50:10|126.42|126.34|126.44|126.36|126.44|126.38|126.42|126.34|4500
1632387020000|2021-09-23 08:50:20|126.42|126.34|126.4|126.34|126.42|126.36|126.4|126.34|16000
1632387030000|2021-09-23 08:50:30|126.42|126.36|126.38|126.3|126.44|126.38|126.36|126.3|6760
1632387040000|2021-09-23 08:50:40|126.36|126.28|126.38|126.3|126.38|126.3|126.34|126.28|8549
1632387050000|2021-09-23 08:50:50|126.4||126.38||126.4||126.38||2154
1632387060000|2021-09-23 08:51:00|126.4|126.32|126.6|126.56|126.6|126.56|126.4|126.32|13533
1632387070000|2021-09-23 08:51:10|126.58|126.54|126.64|126.58|126.68|126.6|126.54|126.46|78647
1632387080000|2021-09-23 08:51:20|126.62|126.56|126.54|126.48|126.62|126.56|126.54|126.48|34802
1632387090000|2021-09-23 08:51:30|126.52|126.46|126.4|126.36|126.52|126.46|126.38|126.34|33523
1632387100000|2021-09-23 08:51:40|126.42|126.38|126.4|126.32|126.46|126.4|126.38|126.3|36988
1632387110000|2021-09-23 08:51:50|126.38|126.34|126.36|126.3|126.38|126.34|126.36|126.28|4258
1632387120000|2021-09-23 08:52:00||126.28||126.28||126.28||126.26|19668
1632387130000|2021-09-23 08:52:10|126.4|126.3|126.4|126.32|126.4|126.32|126.4|126.3|41
1632387140000|2021-09-23 08:52:20|126.38|126.3|126.36|126.3|126.38|126.3|126.36|126.3|430
1632387150000|2021-09-23 08:52:30|126.38|126.32|126.4|126.36|126.42|126.38|126.36|126.3|22396
1632387160000|2021-09-23 08:52:40|126.42|126.38|126.54|126.48|126.54|126.48|126.4|126.38|39785
1632387170000|2021-09-23 08:52:50|126.56|126.46|126.54|126.5|126.56|126.5|126.54|126.46|9217
1632387180000|2021-09-23 08:53:00|126.56|126.52|126.54|126.48|126.56|126.52|126.48|126.46|18752
1632387190000|2021-09-23 08:53:10|126.56|126.5|126.56|126.5|126.56|126.5|126.56|126.5|79694
1632387200000|2021-09-23 08:53:20|126.48|126.48|126.56|126.48|126.56|126.48|126.48|126.4|82016
1632387210000|2021-09-23 08:53:30|126.58|126.5|126.58|126.52|126.58|126.54|126.58|126.5|13456
1632387220000|2021-09-23 08:53:40||126.54||126.54||126.54||126.52|9991
1632387230000|2021-09-23 08:53:50|126.56||126.56||126.56||126.56||117
1632387240000|2021-09-23 08:54:00|126.58|126.56|126.68|126.62|126.7|126.62|126.58|126.56|16050
1632387250000|2021-09-23 08:54:10|126.7|126.64|126.7|126.64|126.7|126.64|126.7|126.64|4108
1632387260000|2021-09-23 08:54:20|126.72|126.66|126.72|126.66|126.74|126.66|126.72|126.64|7882
1632387270000|2021-09-23 08:54:30|126.74|126.68|126.76|126.72|126.76|126.72|126.72|126.66|8508
1632387280000|2021-09-23 08:54:40|126.78|126.74|126.76|126.7|126.78|126.74|126.74|126.68|41882
1632387290000|2021-09-23 08:54:50|||||||||2759
1632387300000|2021-09-23 08:55:00|126.78|126.72|126.76|126.7|126.78|126.72|126.76|126.7|3448
1632387310000|2021-09-23 08:55:10|126.78|126.72|126.78|126.72|126.78|126.72|126.78|126.72|29960
1632387320000|2021-09-23 08:55:20|||||||||37426
1632387330000|2021-09-23 08:55:30|126.76|126.74|126.86|126.8|126.88|126.8|126.76|126.74|96771
1632387340000|2021-09-23 08:55:40|126.88|126.82|126.96|126.9|126.98|126.9|126.88|126.82|41087
1632387350000|2021-09-23 08:55:50|126.92|126.92|126.92|126.86|126.96|126.92|126.88|126.84|62359
1632387360000|2021-09-23 08:56:00|||||||||11306
1632387370000|2021-09-23 08:56:10|126.94|126.88|126.9|126.86|126.96|126.92|126.86|126.84|38912
1632387380000|2021-09-23 08:56:20|126.88|126.84|126.82|126.76|126.88|126.84|126.82|126.76|17978
1632387390000|2021-09-23 08:56:30|126.84|126.78|126.86|126.82|126.86|126.82|126.84|126.78|9135
1632387400000|2021-09-23 08:56:40|||||||||3606
1632387410000|2021-09-23 08:56:50|126.88||126.9||126.92||126.88||67087
1632387420000|2021-09-23 08:57:00|126.88|126.8|126.84|126.78|126.88|126.82|126.84|126.78|21145
1632387430000|2021-09-23 08:57:10||126.8||126.8||126.8||126.8|2435
1632387440000|2021-09-23 08:57:20|126.82|126.78|126.78|126.72|126.82|126.8|126.76|126.72|270537
1632387450000|2021-09-23 08:57:30|||||||||4000
1632387460000|2021-09-23 08:57:40|126.8|126.74|126.82|126.76|126.84|126.8|126.8|126.74|9129
1632387470000|2021-09-23 08:57:50|126.84|126.78|126.78|126.72|126.9|126.84|126.78|126.7|36959
1632387480000|2021-09-23 08:58:00|126.8|126.74|126.8|126.72|126.82|126.76|126.76|126.72|44302
1632387490000|2021-09-23 08:58:10||126.74||126.74||126.74||126.74|75
1632387500000|2021-09-23 08:58:20|126.82|126.76|126.86|126.8|126.88|126.84|126.82|126.76|17759
1632387510000|2021-09-23 08:58:30|126.84||126.84||126.86||126.84||2500
1632387520000|2021-09-23 08:58:40|126.82|126.78|126.8|126.76|126.82|126.78|126.8|126.74|981
1632387530000|2021-09-23 08:58:50||126.74||126.74||126.74||126.74|2926
1632387540000|2021-09-23 08:59:00|126.78|126.72|126.84|126.76|126.84|126.76|126.78|126.72|23265
1632387560000|2021-09-23 08:59:20|126.82|126.72|126.8|126.74|126.82|126.74|126.78|126.72|6138
1632387570000|2021-09-23 08:59:30|||||||||5420
1632387580000|2021-09-23 08:59:40|126.78|126.72|126.7|126.66|126.78|126.72|126.7|126.62|76520
1632387590000|2021-09-23 08:59:50|126.68|126.68|126.82|126.74|126.84|126.76|126.68|126.68|47216
1632387600000|2021-09-23 09:00:00|126.84|126.76|126.86|126.78|126.9|126.82|126.84|126.76|18218
1632387610000|2021-09-23 09:00:10|||||||||1167
1632387620000|2021-09-23 09:00:20|||||||||1213
1632387630000|2021-09-23 09:00:30|126.84|126.8|126.82|126.74|126.86|126.82|126.82|126.74|12925
1632387640000|2021-09-23 09:00:40|126.84|126.76|126.9|126.82|126.9|126.84|126.84|126.76|10263
1632387650000|2021-09-23 09:00:50|||||||||4
1632387660000|2021-09-23 09:01:00|126.94|126.84|126.94|126.86|126.94|126.86|126.94|126.84|11736
1632387670000|2021-09-23 09:01:10||126.88||126.9||126.92||126.88|12618
1632387680000|2021-09-23 09:01:20|126.96|126.88|126.88|126.84|126.96|126.9|126.88|126.8|26432
1632387690000|2021-09-23 09:01:30|126.9|126.86|126.9|126.86|126.92|126.86|126.9|126.84|2427
1632387700000|2021-09-23 09:01:40|126.92||126.9||126.92||126.9||639
1632387710000|2021-09-23 09:01:50|126.92|126.9|126.92|126.86|126.92|126.9|126.92|126.86|7152
1632387720000|2021-09-23 09:02:00|126.94|126.88|126.96|126.9|126.96|126.9|126.92|126.88|3914
1632387730000|2021-09-23 09:02:10|126.94||126.94||126.94||126.94||151
1632387740000|2021-09-23 09:02:20|||||||||10963
1632387750000|2021-09-23 09:02:30|||||||||2000
1632387760000|2021-09-23 09:02:40|126.96|126.92|127|126.98|127.08|127|126.96|126.92|103168
1632387770000|2021-09-23 09:02:50|126.98|126.96|127|126.96|127|126.96|126.96|126.92|32823
1632387780000|2021-09-23 09:03:00|127.02|126.98|127.02|126.98|127.06|127|127|126.98|53630
1632387790000|2021-09-23 09:03:10|127|126.96|127|126.94|127|126.96|126.98|126.94|24254
1632387800000|2021-09-23 09:03:20|||||||||1309
1632387810000|2021-09-23 09:03:30|127.04|126.96|127|126.94|127.04|126.98|126.98|126.94|16141
1632387820000|2021-09-23 09:03:40|127.02|126.96|127.08|127.04|127.14|127.08|127|126.96|101163
1632387830000|2021-09-23 09:03:50|127.06|126.98|127|126.94|127.08|127.04|126.98|126.92|31361
1632387840000|2021-09-23 09:04:00|126.98|126.92|126.94|126.9|127|126.96|126.92|126.84|16633
1632387850000|2021-09-23 09:04:10|126.96|126.92|126.98|126.92|127.02|126.94|126.96|126.92|10246
1632387860000|2021-09-23 09:04:20||126.94||126.94||126.94||126.94|0
1632387870000|2021-09-23 09:04:30|126.96|126.92|126.94|126.9|126.96|126.92|126.94|126.88|7519
1632387880000|2021-09-23 09:04:40|126.96|126.92|127|126.94|127|126.94|126.96|126.92|10421
1632387890000|2021-09-23 09:04:50||126.96||126.96||126.96||126.96|0
1632387900000|2021-09-23 09:05:00|127.02|126.98|127.02|126.94|127.04|126.98|127|126.94|3414
1632387910000|2021-09-23 09:05:10||126.96||126.96||126.96||126.96|698
1632387920000|2021-09-23 09:05:20|127|126.98|127|126.96|127.02|126.98|127|126.96|35425
1632387930000|2021-09-23 09:05:30|126.98|126.94|126.96|126.9|126.98|126.96|126.9|126.84|13983
1632387940000|2021-09-23 09:05:40||126.88||126.88||126.88||126.88|0
1632387950000|2021-09-23 09:05:50|126.94|126.84|126.84|126.78|126.94|126.84|126.8|126.74|9538
1632387960000|2021-09-23 09:06:00|126.82|126.8|126.8|126.76|126.86|126.8|126.8|126.76|15398
1632387970000|2021-09-23 09:06:10|126.78|126.74|126.78|126.74|126.78|126.76|126.78|126.74|9954
1632387980000|2021-09-23 09:06:20|126.8|126.76|126.84|126.78|126.86|126.8|126.8|126.76|7287
1632387990000|2021-09-23 09:06:30|126.82|126.8|126.94|126.88|126.94|126.88|126.82|126.78|14333
1632388000000|2021-09-23 09:06:40|126.96||126.94||126.96||126.94||35350
1632388010000|2021-09-23 09:06:50||126.86||126.86||126.86||126.86|0
1632388030000|2021-09-23 09:07:10|126.92|126.84|126.92|126.86|126.94|126.86|126.9|126.84|9335
1632388040000|2021-09-23 09:07:20|126.9|126.84|126.82|126.76|126.9|126.84|126.78|126.74|9530
1632388050000|2021-09-23 09:07:30|126.84|126.78|126.88|126.8|126.88|126.8|126.84|126.78|0
1632388060000|2021-09-23 09:07:40|126.86||126.88||126.88||126.86||0
1632388070000|2021-09-23 09:07:50|126.86||126.86||126.88||126.86||1170
1632388080000|2021-09-23 09:08:00|126.84|126.78|126.86|126.8|126.86|126.8|126.82|126.78|10923
1632388090000|2021-09-23 09:08:10|126.84|126.78|126.82|126.76|126.84|126.78|126.82|126.76|39
1632388100000|2021-09-23 09:08:20|126.8|126.74|126.68|126.62|126.82|126.78|126.68|126.62|20396
1632388110000|2021-09-23 09:08:30|126.66|126.64|126.62|126.58|126.66|126.64|126.62|126.58|2132
1632388120000|2021-09-23 09:08:40|126.6|126.6|126.82|126.72|126.88|126.8|126.6|126.5|68147
1632388130000|2021-09-23 09:08:50|126.72|126.7|126.66|126.58|126.82|126.72|126.6|126.56|49809
1632388140000|2021-09-23 09:09:00|126.64|126.56|126.82|126.74|126.82|126.74|126.56|126.54|20487
1632388150000|2021-09-23 09:09:10|126.74|126.72|126.76|126.7|126.82|126.76|126.7|126.66|34009
1632388160000|2021-09-23 09:09:20|126.74|126.66|126.62|126.58|126.74|126.66|126.58|126.5|33544
1632388170000|2021-09-23 09:09:30|126.6|126.56|126.56|126.5|126.64|126.56|126.56|126.5|14000
1632388180000|2021-09-23 09:09:40|126.5|126.48|126.6|126.5|126.6|126.5|126.46|126.42|69973
1632388190000|2021-09-23 09:09:50|126.58|126.52|126.58|126.52|126.58|126.54|126.58|126.52|2
1632388200000|2021-09-23 09:10:00|126.6|126.54|126.72|126.64|126.74|126.68|126.6|126.54|77985
1632388210000|2021-09-23 09:10:10|126.64|126.62|126.72|126.66|126.72|126.66|126.64|126.6|27037
1632388220000|2021-09-23 09:10:20|126.7|126.64|126.74|126.68|126.74|126.68|126.64|126.62|15579
1632388230000|2021-09-23 09:10:30|126.72|126.7|126.82|126.74|126.84|126.76|126.72|126.68|24653
1632388240000|2021-09-23 09:10:40|126.8|126.76|126.76|126.68|126.8|126.78|126.72|126.66|23576
1632388250000|2021-09-23 09:10:50|126.74|126.66|126.76|126.7|126.82|126.76|126.72|126.66|47571
1632388260000|2021-09-23 09:11:00|126.72|126.72|126.82|126.74|126.82|126.78|126.72|126.72|20961
1632388270000|2021-09-23 09:11:10|126.8|126.72|126.78|126.7|126.8|126.74|126.74|126.68|39997
1632388280000|2021-09-23 09:11:20|126.76|126.72|126.86|126.8|126.86|126.8|126.72|126.68|36239
1632388290000|2021-09-23 09:11:30|126.82|126.82|126.86|126.82|126.86|126.82|126.82|126.78|19013
1632388300000|2021-09-23 09:11:40|126.9|126.84|126.9|126.82|126.92|126.84|126.9|126.82|44479
1632388310000|2021-09-23 09:11:50|126.88|126.84|126.9|126.82|126.92|126.88|126.88|126.82|8204
1632388320000|2021-09-23 09:12:00|126.88|126.84|126.98|126.92|127|126.92|126.86|126.82|30139
1632388330000|2021-09-23 09:12:10|127|126.9|126.98|126.94|127|126.94|126.96|126.88|1941
1632388340000|2021-09-23 09:12:20|127|126.92|127.18|127.12|127.2|127.14|127|126.92|172399
1632388350000|2021-09-23 09:12:30|127.16|127.1|127.18|127.12|127.2|127.14|127.14|127.1|84259
1632388360000|2021-09-23 09:12:40|127.1|127.1|127.14|127.08|127.16|127.12|127.1|127.08|48149
1632388370000|2021-09-23 09:12:50|127.16|127.1|127.18|127.1|127.2|127.14|127.16|127.1|82163
1632388380000|2021-09-23 09:13:00|127.1|127.12|127.08|127.04|127.1|127.14|127.06|127.04|51017
1632388390000|2021-09-23 09:13:10|127.1|127.06|127.06|126.98|127.1|127.06|127.04|126.96|31779
1632388400000|2021-09-23 09:13:20|||||||||4397
1632388410000|2021-09-23 09:13:30|||||||||32000
1632388420000|2021-09-23 09:13:40||127||127||127||127|529
1632388430000|2021-09-23 09:13:50|127.04|127.02|127.08|127.02|127.08|127.02|127.04|127.02|1147
1632388440000|2021-09-23 09:14:00|127.1|127.04|127.14|127.1|127.16|127.1|127.08|127.02|41100
1632388450000|2021-09-23 09:14:10|127.12|127.06|127.02|126.98|127.12|127.06|127.02|126.94|53613
1632388460000|2021-09-23 09:14:20|127.06|127|127.06|126.98|127.06|127|127.02|126.98|22405
1632388470000|2021-09-23 09:14:30|127.04||127.06||127.06||127.04||3148
1632388480000|2021-09-23 09:14:40||127||126.98||127||126.98|1295
1632388490000|2021-09-23 09:14:50|||||||||64113
1632388500000|2021-09-23 09:15:00||127||126.98||127||126.98|6520
1632388510000|2021-09-23 09:15:10|127.04|126.96|127.04|126.96|127.06|127|126.98|126.94|32196
1632388520000|2021-09-23 09:15:20|127.06|127|127.1|127.04|127.1|127.04|127.04|127|12867
1632388530000|2021-09-23 09:15:30|127.12|127.06|127.2|127.16|127.2|127.16|127.12|127.06|12353
1632388550000|2021-09-23 09:15:50|127.22|127.18|127.24|127.16|127.26|127.2|127.18|127.12|55982
1632388560000|2021-09-23 09:16:00|127.22|127.12|127.26|127.18|127.26|127.18|127.2|127.12|21011
1632388580000|2021-09-23 09:16:20|127.24|127.2|127.18|127.12|127.24|127.22|127.16|127.12|35534
1632388590000|2021-09-23 09:16:30|127.16|127.14|127.2|127.12|127.2|127.14|127.16|127.12|2000
1632388600000|2021-09-23 09:16:40|127.18|127.14|127.18|127.12|127.2|127.14|127.18|127.12|3552
1632388610000|2021-09-23 09:16:50|127.16|127.1|127.14|127.04|127.16|127.12|127.12|127.04|15597
1632388620000|2021-09-23 09:17:00|127.12|127.02|127.14|127.08|127.14|127.08|127.1|127.02|7050
1632388630000|2021-09-23 09:17:10||127.06||127.08||127.08||127.06|207
1632388640000|2021-09-23 09:17:20|127.16|127.1|127.14|127.12|127.16|127.12|127.12|127.1|22600
1632388650000|2021-09-23 09:17:30|127.18|127.14|127.16|127.08|127.18|127.14|127.14|127.08|38664
1632388660000|2021-09-23 09:17:40|127.18|127.12|127.18|127.12|127.18|127.12|127.18|127.12|133
1632388670000|2021-09-23 09:17:50|||||||||7117
1632388680000|2021-09-23 09:18:00|127.16|127.14|127.18|127.12|127.2|127.14|127.14|127.1|26333
1632388690000|2021-09-23 09:18:10|127.2|127.1|127.16|127.1|127.2|127.12|127.14|127.1|18765
1632388700000|2021-09-23 09:18:20|127.14|127.08|127.16|127.1|127.16|127.1|127.14|127.08|15988
1632388710000|2021-09-23 09:18:30|127.14|127.08|127.1|127.04|127.14|127.1|127.08|127|12924
1632388720000|2021-09-23 09:18:40|127.08|127.02|127.02|126.96|127.08|127.04|127.02|126.96|12605
1632388730000|2021-09-23 09:18:50|126.94|126.94|127.02|126.94|127.02|126.94|126.94|126.88|34733
1632388740000|2021-09-23 09:19:00|126.94|126.92|127.02|126.94|127.06|127|126.94|126.92|40495
1632388750000|2021-09-23 09:19:10|||||||||500
1632388760000|2021-09-23 09:19:20|||||||||250
1632388770000|2021-09-23 09:19:30|127||127||127||127||5289
1632388780000|2021-09-23 09:19:40|126.98|126.92|126.92|126.88|126.98|126.94|126.92|126.88|14851
1632388790000|2021-09-23 09:19:50|126.9|126.9|126.88|126.82|126.9|126.9|126.88|126.82|5210
1632388800000|2021-09-23 09:20:00|126.86|126.84|126.9|126.84|126.92|126.88|126.86|126.82|9881
1632388810000|2021-09-23 09:20:10|126.88|126.82|126.9|126.84|126.9|126.84|126.86|126.82|8317
1632388820000|2021-09-23 09:20:20|||||||||8327
1632388830000|2021-09-23 09:20:30|126.92|126.86|126.94|126.88|126.94|126.88|126.92|126.86|1375
1632388840000|2021-09-23 09:20:40|126.92|126.84|126.94|126.88|126.94|126.88|126.92|126.84|35061
1632388850000|2021-09-23 09:20:50|126.96|126.9|127|126.94|127.04|126.94|126.96|126.9|15928
1632388860000|2021-09-23 09:21:00|127.02|126.96|126.98|126.92|127.06|126.98|126.98|126.9|17736
1632388870000|2021-09-23 09:21:10|126.96|126.9|126.94|126.84|126.96|126.9|126.9|126.84|7086
1632388880000|2021-09-23 09:21:20|126.92|126.8|126.88|126.8|126.92|126.8|126.88|126.8|1112
1632388890000|2021-09-23 09:21:30|||||||||396
1632388900000|2021-09-23 09:21:40|126.9|126.82|126.88|126.82|126.9|126.84|126.88|126.82|9239
1632388910000|2021-09-23 09:21:50|126.8|126.8|126.84|126.8|126.88|126.82|126.8|126.74|42057
1632388920000|2021-09-23 09:22:00|126.86|126.78|126.84|126.8|126.86|126.8|126.82|126.76|11318
1632388930000|2021-09-23 09:22:10||126.76||126.76||126.76||126.76|53000
1632388940000|2021-09-23 09:22:20|126.82|126.78|126.78|126.7|126.82|126.78|126.72|126.64|10401
1632388950000|2021-09-23 09:22:30|126.8|126.72|126.8|126.72|126.8|126.72|126.8|126.72|5
1632388960000|2021-09-23 09:22:40|||||||||15819
1632388970000|2021-09-23 09:22:50|126.84|126.74|126.9|126.8|126.9|126.8|126.84|126.74|9225
1632388980000|2021-09-23 09:23:00|126.88|126.82|126.88|126.84|126.92|126.84|126.88|126.82|23679
1632388990000|2021-09-23 09:23:10|126.86|126.82|126.84|126.76|126.86|126.84|126.82|126.76|13209
1632389010000|2021-09-23 09:23:30|||||||||709
1632389020000|2021-09-23 09:23:40|126.82|126.72|126.78|126.74|126.82|126.76|126.76|126.7|4284
1632389030000|2021-09-23 09:23:50|126.76|126.72|126.74|126.68|126.76|126.72|126.72|126.62|22417
1632389040000|2021-09-23 09:24:00|126.76|126.7|126.76|126.68|126.78|126.74|126.72|126.68|15429
1632389050000|2021-09-23 09:24:10||126.7||126.7||126.7||126.68|12218
1632389060000|2021-09-23 09:24:20||126.68||126.68||126.68||126.68|8903
1632389070000|2021-09-23 09:24:30|126.7|126.66|126.76|126.68|126.76|126.68|126.68|126.64|8376
1632389080000|2021-09-23 09:24:40|126.74|126.7|126.8|126.72|126.82|126.72|126.7|126.64|21672
1632389090000|2021-09-23 09:24:50|126.82|126.74|126.72|126.64|126.82|126.78|126.72|126.64|14688
1632389100000|2021-09-23 09:25:00|126.7|126.62|126.72|126.66|126.72|126.66|126.68|126.62|27141
1632389110000|2021-09-23 09:25:10|126.7|126.64|126.72|126.66|126.72|126.66|126.68|126.62|1573
1632389120000|2021-09-23 09:25:20|126.7|126.62|126.72|126.64|126.72|126.66|126.64|126.62|8162
1632389130000|2021-09-23 09:25:30||126.66||126.66||126.66||126.66|4456
1632389140000|2021-09-23 09:25:40|126.76|126.68|126.8|126.72|126.8|126.72|126.76|126.68|4515
1632389160000|2021-09-23 09:26:00|126.78|126.68|126.74|126.68|126.78|126.74|126.7|126.64|20680
1632389180000|2021-09-23 09:26:20|126.72||126.72||126.72||126.72||182
1632389190000|2021-09-23 09:26:30|126.7|126.66|126.64|126.56|126.7|126.66|126.64|126.56|7075
1632389200000|2021-09-23 09:26:40|||||||||5780
1632389210000|2021-09-23 09:26:50|126.6|126.52|126.62|126.56|126.64|126.56|126.58|126.52|10704
1632389220000|2021-09-23 09:27:00|126.6|126.54|126.6|126.54|126.62|126.56|126.56|126.5|20266
1632389230000|2021-09-23 09:27:10|126.58|126.52|126.62|126.58|126.62|126.58|126.56|126.52|9453
1632389240000|2021-09-23 09:27:20|126.6|126.56|126.48|126.4|126.62|126.56|126.48|126.4|25238
1632389250000|2021-09-23 09:27:30||126.42||126.4||126.42||126.4|0
1632389260000|2021-09-23 09:27:40|126.46|126.38|126.4|126.3|126.46|126.38|126.4|126.28|5290
1632389270000|2021-09-23 09:27:50|126.38|126.32|126.36|126.26|126.38|126.32|126.32|126.24|16791
1632389280000|2021-09-23 09:28:00|126.34|126.22|126.24|126.18|126.34|126.24|126.24|126.16|25819
1632389290000|2021-09-23 09:28:10|126.22|126.16|126.22|126.14|126.22|126.16|126.2|126.12|411
1632389300000|2021-09-23 09:28:20|||||||||3112
1632389310000|2021-09-23 09:28:30|126.2|126.12|126.36|126.28|126.36|126.28|126.18|126.1|52744
1632389320000|2021-09-23 09:28:40|126.32|126.3|126.4|126.34|126.4|126.34|126.32|126.3|1203
1632389330000|2021-09-23 09:28:50|||||||||3668
1632389340000|2021-09-23 09:29:00|126.42|126.32|126.44|126.38|126.44|126.4|126.36|126.28|48585
1632389350000|2021-09-23 09:29:10|126.42|126.36|126.52|126.44|126.52|126.44|126.4|126.32|40569
1632389360000|2021-09-23 09:29:20|126.5||126.5||126.5||126.5||190
1632389370000|2021-09-23 09:29:30|126.48|126.42|126.42|126.38|126.48|126.42|126.36|126.34|13540
1632389380000|2021-09-23 09:29:40|126.44|126.4|126.44|126.38|126.46|126.42|126.44|126.38|19552
1632389390000|2021-09-23 09:29:50|126.46|126.4|126.48|126.42|126.48|126.42|126.46|126.4|6151
1632389400000|2021-09-23 09:30:00|126.46|126.4|126.44|126.38|126.46|126.42|126.4|126.34|17169
1632389410000|2021-09-23 09:30:10|126.46|126.4|126.46|126.4|126.46|126.4|126.46|126.4|2001
1632389430000|2021-09-23 09:30:30||126.42||126.4||126.42||126.4|23263
1632389440000|2021-09-23 09:30:40|126.44|126.38|126.38|126.3|126.44|126.38|126.36|126.3|12144
1632389450000|2021-09-23 09:30:50|126.4|126.32|126.42|126.34|126.44|126.38|126.4|126.32|14672
1632389460000|2021-09-23 09:31:00|126.4|126.32|126.36|126.32|126.4|126.32|126.34|126.28|73399
1632389470000|2021-09-23 09:31:10|126.38|126.34|126.44|126.38|126.44|126.4|126.38|126.34|26324
1632389480000|2021-09-23 09:31:20|126.46|126.4|126.54|126.46|126.54|126.46|126.46|126.38|13539
1632389490000|2021-09-23 09:31:30|126.48|126.48|126.56|126.48|126.58|126.52|126.48|126.46|7336
1632389500000|2021-09-23 09:31:40|126.54|126.46|126.48|126.4|126.54|126.46|126.48|126.4|11456
1632389510000|2021-09-23 09:31:50|126.46|126.46|126.52|126.44|126.52|126.46|126.46|126.44|10839
1632389520000|2021-09-23 09:32:00|126.5|126.48|126.6|126.52|126.6|126.52|126.48|126.4|22242
1632389530000|2021-09-23 09:32:10|||||||||39538
1632389540000|2021-09-23 09:32:20||126.54||126.54||126.54||126.54|0
1632389550000|2021-09-23 09:32:30|126.62|126.52|126.66|126.6|126.66|126.6|126.62|126.52|14950
1632389560000|2021-09-23 09:32:40|126.68|126.62|126.7|126.64|126.72|126.64|126.68|126.62|7043
1632389570000|2021-09-23 09:32:50|126.68|126.6|126.64|126.58|126.68|126.62|126.62|126.56|9317
1632389580000|2021-09-23 09:33:00|126.66|126.6|126.7|126.64|126.7|126.64|126.66|126.6|5043
1632389600000|2021-09-23 09:33:20|||||||||8019
1632389610000|2021-09-23 09:33:30|126.68|126.62|126.7|126.6|126.7|126.62|126.64|126.58|7530
1632389620000|2021-09-23 09:33:40|126.68|126.62|126.66|126.58|126.68|126.62|126.66|126.58|23789
1632389630000|2021-09-23 09:33:50|126.68|126.7|126.66|126.6|126.72|126.7|126.66|126.58|62130
1632389640000|2021-09-23 09:34:00|126.64|126.58|126.7|126.6|126.7|126.6|126.64|126.58|958
1632389650000|2021-09-23 09:34:10|126.68||126.68||126.68||126.68||500
1632389660000|2021-09-23 09:34:20|126.7|126.62|126.72|126.64|126.74|126.68|126.7|126.62|11472
1632389670000|2021-09-23 09:34:30|126.74|126.68|126.9|126.84|126.9|126.84|126.74|126.68|18107
1632389680000|2021-09-23 09:34:40|126.88|126.82|126.84|126.76|126.88|126.82|126.84|126.76|15218
1632389690000|2021-09-23 09:34:50|126.82|126.74|126.8|126.7|126.82|126.76|126.76|126.68|24880
1632389700000|2021-09-23 09:35:00||126.74||126.74||126.74||126.74|10000
1632389710000|2021-09-23 09:35:10|126.78|126.7|126.76|126.7|126.78|126.74|126.74|126.68|19092
1632389720000|2021-09-23 09:35:20|126.78|126.72|126.78|126.72|126.78|126.72|126.76|126.7|20892
1632389730000|2021-09-23 09:35:30|126.76|126.7|126.76|126.7|126.76|126.7|126.76|126.7|8868
1632389740000|2021-09-23 09:35:40|126.74|126.66|126.7|126.6|126.74|126.7|126.7|126.6|15023
1632389750000|2021-09-23 09:35:50|126.72|126.64|126.78|126.7|126.78|126.7|126.72|126.64|10114
1632389760000|2021-09-23 09:36:00|126.76||126.76||126.76||126.76||0
1632389770000|2021-09-23 09:36:10|126.78|126.66|126.78|126.74|126.78|126.74|126.7|126.64|58851
1632389780000|2021-09-23 09:36:20|126.8|126.76|126.86|126.78|126.88|126.8|126.8|126.74|48333
1632389790000|2021-09-23 09:36:30|126.88|126.8|126.88|126.82|126.88|126.82|126.88|126.8|0
1632389800000|2021-09-23 09:36:40|126.86|126.78|126.84|126.78|126.86|126.78|126.84|126.78|3351
1632389810000|2021-09-23 09:36:50|126.82|126.76|126.78|126.72|126.82|126.78|126.78|126.72|20608
1632389820000|2021-09-23 09:37:00|126.76|126.7|126.74|126.68|126.78|126.72|126.74|126.66|1500
1632389830000|2021-09-23 09:37:10||126.66||126.66||126.66||126.66|34905
1632389840000|2021-09-23 09:37:20|126.76|126.68|126.7|126.64|126.76|126.7|126.68|126.64|26470
1632389850000|2021-09-23 09:37:30|126.68|126.62|126.78|126.7|126.78|126.7|126.66|126.62|4578
1632389860000|2021-09-23 09:37:40|126.76|126.68|126.74|126.66|126.78|126.68|126.74|126.66|4000
1632389870000|2021-09-23 09:37:50|126.72||126.72||126.72||126.7||13210
1632389880000|2021-09-23 09:38:00|126.7|126.64|126.66|126.62|126.7|126.64|126.66|126.62|9374
1632389890000|2021-09-23 09:38:10|126.68|126.64|126.66|126.64|126.7|126.64|126.66|126.64|2000
1632389900000|2021-09-23 09:38:20|126.7||126.74||126.74||126.7||246
1632389910000|2021-09-23 09:38:30|126.76|126.66|126.84|126.76|126.84|126.78|126.76|126.66|11373
1632389920000|2021-09-23 09:38:40|126.86|126.78|126.86|126.8|126.86|126.8|126.84|126.78|69
1632389930000|2021-09-23 09:38:50|126.9|126.82|126.86|126.8|126.9|126.84|126.86|126.8|7435
1632389940000|2021-09-23 09:39:00|126.84|126.76|126.82|126.76|126.84|126.76|126.8|126.76|19122
1632389950000|2021-09-23 09:39:10|126.84||126.84||126.86||126.84||13938
1632389970000|2021-09-23 09:39:30|||||||||3010
1632389980000|2021-09-23 09:39:40|126.82|126.74|126.74|126.66|126.82|126.74|126.74|126.66|41404
1632389990000|2021-09-23 09:39:50|126.7|126.68|126.7|126.68|126.7|126.68|126.7|126.64|0
1632390000000|2021-09-23 09:40:00||126.64||126.64||126.64||126.62|2237
1632390010000|2021-09-23 09:40:10|126.68||126.68||126.7||126.68||0
1632390020000|2021-09-23 09:40:20|126.7|126.66|126.78|126.7|126.78|126.7|126.7|126.66|5110
1632390030000|2021-09-23 09:40:30|126.8||126.78||126.8||126.78||3072
1632390040000|2021-09-23 09:40:40|126.8||126.8||126.8||126.8||71
1632390060000|2021-09-23 09:41:00|126.78|126.72|126.8|126.74|126.8|126.74|126.78|126.72|3729
1632390070000|2021-09-23 09:41:10|126.78|126.72|126.76|126.7|126.78|126.74|126.7|126.68|30000
1632390080000|2021-09-23 09:41:20||126.68||126.7||126.7||126.68|602
1632390090000|2021-09-23 09:41:30|126.74|126.72|126.74|126.7|126.74|126.72|126.72|126.7|2010
1632390100000|2021-09-23 09:41:40|126.72||126.72||126.72||126.72||2500
1632390110000|2021-09-23 09:41:50|126.74||126.74||126.74||126.74||5120
1632390120000|2021-09-23 09:42:00|126.72|126.68|126.78|126.7|126.78|126.72|126.72|126.68|6570
1632390130000|2021-09-23 09:42:10|126.76||126.76||126.76||126.76||9668
1632390140000|2021-09-23 09:42:20|||||||||8716
1632390150000|2021-09-23 09:42:30|126.74|126.68|126.72|126.66|126.74|126.68|126.7|126.66|7810
1632390160000|2021-09-23 09:42:40|126.7|126.64|126.72|126.66|126.72|126.66|126.66|126.6|28421
1632390170000|2021-09-23 09:42:50|126.74|126.68|126.74|126.64|126.8|126.74|126.72|126.64|20109
1632390180000|2021-09-23 09:43:00|126.72||126.74||126.74||126.7||11840
1632390190000|2021-09-23 09:43:10|126.7|126.66|126.7|126.64|126.7|126.66|126.7|126.64|1571
1632390200000|2021-09-23 09:43:20|||||||||25581
1632390210000|2021-09-23 09:43:30||126.66||126.66||126.66||126.66|5451
1632390220000|2021-09-23 09:43:40|126.68|126.64|126.68|126.62|126.7|126.66|126.68|126.62|3131
1632390230000|2021-09-23 09:43:50|126.66|126.6|126.64|126.6|126.68|126.6|126.64|126.6|45525
1632390240000|2021-09-23 09:44:00||126.58||126.54||126.58||126.54|4139
1632390250000|2021-09-23 09:44:10|126.62|126.52|126.6|126.54|126.62|126.56|126.56|126.52|9100
1632390260000|2021-09-23 09:44:20|126.58|126.52|126.6|126.52|126.6|126.52|126.54|126.46|10766
1632390270000|2021-09-23 09:44:30|126.62||126.62||126.62||126.62||14658
1632390280000|2021-09-23 09:44:40|||||||||286
1632390290000|2021-09-23 09:44:50|||||||||39577
1632390300000|2021-09-23 09:45:00|126.58|126.5|126.6|126.54|126.62|126.54|126.58|126.5|24117
1632390310000|2021-09-23 09:45:10|||||||||15000
1632390320000|2021-09-23 09:45:20|126.58|126.52|126.56|126.48|126.58|126.52|126.52|126.46|26400
1632390330000|2021-09-23 09:45:30|126.54||126.54||126.54||126.54||1579
1632390340000|2021-09-23 09:45:40|126.52|126.46|126.42|126.38|126.52|126.46|126.42|126.38|4791
1632390350000|2021-09-23 09:45:50|126.4|126.36|126.4|126.32|126.46|126.36|126.4|126.32|26175
1632390360000|2021-09-23 09:46:00|126.38|126.3|126.2|126.14|126.38|126.3|126.2|126.12|20851
1632390370000|2021-09-23 09:46:10|126.22|126.16|126.16|126.1|126.26|126.18|126.16|126.1|18625
1632390380000|2021-09-23 09:46:20|126.2|126.12|126.18|126.1|126.24|126.16|126.18|126.1|2537
1632390390000|2021-09-23 09:46:30|126.16|126.08|126.1|126.02|126.16|126.08|126.08|126.02|8720
1632390400000|2021-09-23 09:46:40|||||||||8819
1632390410000|2021-09-23 09:46:50||126.04||126.02||126.04||126.02|7500
1632390420000|2021-09-23 09:47:00|126.08|126|126.06|126|126.08|126|126.06|126|13013
1632390430000|2021-09-23 09:47:10|126.04|125.98|126.02|125.94|126.04|125.98|126.02|125.94|14657
1632390440000|2021-09-23 09:47:20|126|125.92|125.98|125.92|126|125.92|125.98|125.92|5407
1632390450000|2021-09-23 09:47:30|||||||||109139
1632390460000|2021-09-23 09:47:40|125.96|125.9|125.88|125.82|125.96|125.9|125.88|125.82|39894
1632390470000|2021-09-23 09:47:50|125.86|125.78|125.82|125.74|125.86|125.8|125.82|125.74|5977
1632390480000|2021-09-23 09:48:00|125.84|125.72|125.84|125.82|125.92|125.82|125.84|125.72|9137
1632390490000|2021-09-23 09:48:10|125.88|125.84|125.92|125.82|125.94|125.86|125.88|125.82|5090
1632390500000|2021-09-23 09:48:20|125.88|125.8|125.78|125.74|125.88|125.8|125.78|125.72|11303
1632390510000|2021-09-23 09:48:30|125.76|125.72|125.76|125.7|125.78|125.72|125.76|125.68|3541
1632390520000|2021-09-23 09:48:40|125.74|125.68|125.76|125.68|125.76|125.68|125.7|125.62|11365
1632390530000|2021-09-23 09:48:50|||||||||43230
1632390540000|2021-09-23 09:49:00|125.74|125.66|125.66|125.56|125.74|125.66|125.62|125.54|155788
1632390550000|2021-09-23 09:49:10|125.64|125.58|125.62|125.54|125.66|125.6|125.56|125.48|45093
1632390560000|2021-09-23 09:49:20|125.64|125.62|125.54|125.46|125.66|125.62|125.54|125.46|90144
1632390570000|2021-09-23 09:49:30|125.52|125.48|125.52|125.42|125.56|125.5|125.5|125.4|64475
1632390580000|2021-09-23 09:49:40|125.5|125.46|125.54|125.44|125.58|125.54|125.48|125.42|30937
1632390590000|2021-09-23 09:49:50|125.52|125.4|125.4|125.36|125.52|125.44|125.4|125.28|151722
1632390600000|2021-09-23 09:50:00|125.42|125.38|125.7|125.62|125.74|125.66|125.34|125.32|128474
1632390610000|2021-09-23 09:50:10|125.68|125.6|125.64|125.58|125.68|125.6|125.6|125.56|14583
1632390620000|2021-09-23 09:50:20|125.62|125.56|125.58|125.5|125.64|125.58|125.58|125.5|10881
1632390630000|2021-09-23 09:50:30|125.62|125.52|125.6|125.54|125.72|125.66|125.58|125.48|55412
1632390640000|2021-09-23 09:50:40|125.58|125.52|125.68|125.6|125.68|125.6|125.58|125.52|26860
1632390650000|2021-09-23 09:50:50|125.66|125.58|125.64|125.58|125.66|125.58|125.64|125.58|3433
1632390660000|2021-09-23 09:51:00|125.66|125.6|125.68|125.62|125.74|125.64|125.66|125.6|16198
1632390670000|2021-09-23 09:51:10|125.66|125.58|125.64|125.56|125.66|125.58|125.64|125.56|9577
1632390680000|2021-09-23 09:51:20|125.62||125.62||125.62||125.6||5546
1632390690000|2021-09-23 09:51:30|125.6|125.54|125.56|125.5|125.6|125.54|125.56|125.5|5050
1632390700000|2021-09-23 09:51:40|125.54|125.52|125.4|125.34|125.54|125.52|125.38|125.3|28386
1632390710000|2021-09-23 09:51:50|125.42|125.36|125.48|125.42|125.5|125.42|125.42|125.36|15922
1632390720000|2021-09-23 09:52:00|125.54|125.44|125.54|125.44|125.54|125.46|125.5|125.42|31354
1632390730000|2021-09-23 09:52:10|125.56|125.46|125.32|125.26|125.56|125.48|125.3|125.24|41114
1632390740000|2021-09-23 09:52:20|125.3|125.24|125.3|125.26|125.32|125.28|125.3|125.24|75619
1632390750000|2021-09-23 09:52:30|125.28|125.24|125.3|125.22|125.3|125.24|125.2|125.18|49473
1632390760000|2021-09-23 09:52:40|125.32|125.24|125.32|125.24|125.32|125.24|125.32|125.24|5072
1632390770000|2021-09-23 09:52:50|125.3|125.26|125.3|125.26|125.32|125.28|125.3|125.24|10846
1632390780000|2021-09-23 09:53:00|125.32|125.28|125.38|125.32|125.4|125.32|125.32|125.28|30277
1632390790000|2021-09-23 09:53:10|125.4|125.34|125.42|125.36|125.42|125.36|125.4|125.34|15960
1632390800000|2021-09-23 09:53:20|125.4|125.34|125.4|125.36|125.42|125.38|125.34|125.3|23386
1632390810000|2021-09-23 09:53:30|125.42|125.38|125.46|125.42|125.46|125.42|125.42|125.38|15777
1632390820000|2021-09-23 09:53:40|125.44|125.4|125.4|125.32|125.46|125.42|125.4|125.3|23944
1632390830000|2021-09-23 09:53:50|125.38||125.38||125.38||125.38||0
1632390840000|2021-09-23 09:54:00|125.4|125.34|125.38|125.32|125.44|125.36|125.36|125.3|18424
1632390850000|2021-09-23 09:54:10|125.4|125.34|125.4|125.32|125.42|125.36|125.4|125.32|11651
1632390860000|2021-09-23 09:54:20|125.3|125.3|125.4|125.34|125.42|125.38|125.3|125.28|30804
1632390870000|2021-09-23 09:54:30|125.42|125.36|125.46|125.42|125.5|125.42|125.42|125.36|10323
1632390880000|2021-09-23 09:54:40|125.44|125.4|125.38|125.32|125.44|125.4|125.38|125.32|8234
1632390890000|2021-09-23 09:54:50|||||||||8142
1632390900000|2021-09-23 09:55:00|125.4|125.34|125.38|125.34|125.42|125.36|125.38|125.34|19652
1632390910000|2021-09-23 09:55:10|125.4|125.36|125.38|125.34|125.4|125.36|125.38|125.34|16894
1632390930000|2021-09-23 09:55:30|125.4|125.36|125.44|125.36|125.46|125.4|125.4|125.34|12866
1632390940000|2021-09-23 09:55:40|125.42|125.38|125.52|125.46|125.54|125.46|125.42|125.36|35852
1632390960000|2021-09-23 09:56:00|125.56|125.48|125.48|125.42|125.56|125.5|125.48|125.38|21221
1632390970000|2021-09-23 09:56:10|125.46|125.4|125.44|125.38|125.46|125.42|125.42|125.38|15394
1632390980000|2021-09-23 09:56:20|125.42||125.42||125.42||125.42||11356
1632390990000|2021-09-23 09:56:30|125.44|125.4|125.4|125.34|125.5|125.4|125.4|125.34|12264
1632391000000|2021-09-23 09:56:40|125.44|125.36|125.46|125.4|125.48|125.4|125.42|125.36|9624
1632391010000|2021-09-23 09:56:50|||||||||914
1632391020000|2021-09-23 09:57:00|125.48|125.42|125.44|125.4|125.48|125.44|125.44|125.4|19695
1632391030000|2021-09-23 09:57:10|||||||||4220
1632391040000|2021-09-23 09:57:20|125.46|125.42|125.46|125.42|125.48|125.44|125.46|125.42|12993
1632391050000|2021-09-23 09:57:30|125.5|125.44|125.48|125.44|125.52|125.46|125.48|125.42|8650
1632391060000|2021-09-23 09:57:40|125.52|125.42|125.54|125.46|125.56|125.46|125.5|125.42|0
1632391070000|2021-09-23 09:57:50|||||||||4637
1632391080000|2021-09-23 09:58:00|125.56|125.48|125.56|125.5|125.56|125.52|125.56|125.48|16089
1632391090000|2021-09-23 09:58:10|125.58|125.52|125.58|125.54|125.58|125.54|125.56|125.5|38020
1632391100000|2021-09-23 09:58:20|125.62|125.56|125.62|125.56|125.66|125.62|125.62|125.56|59187
1632391110000|2021-09-23 09:58:30|125.6|125.54|125.6|125.56|125.6|125.56|125.6|125.54|2660
1632391120000|2021-09-23 09:58:40||125.54||125.54||125.54||125.54|1924
1632391130000|2021-09-23 09:58:50|125.58|125.5|125.6|125.54|125.6|125.54|125.54|125.5|17690
1632391140000|2021-09-23 09:59:00|125.58|125.5|125.56|125.52|125.58|125.56|125.56|125.5|22014
1632391150000|2021-09-23 09:59:10|125.58|125.54|125.68|125.6|125.68|125.6|125.58|125.54|38893
1632391160000|2021-09-23 09:59:20|125.66|125.62|125.66|125.62|125.66|125.62|125.64|125.62|16269
1632391170000|2021-09-23 09:59:30|||||||||4242
1632391180000|2021-09-23 09:59:40|125.64|125.6|125.6|125.52|125.64|125.6|125.6|125.52|7538
1632391200000|2021-09-23 10:00:00|125.58|125.54|125.6|125.52|125.6|125.54|125.56|125.5|3682
1632391210000|2021-09-23 10:00:10|125.58|125.54|125.48|125.42|125.58|125.54|125.48|125.42|15067
1632391220000|2021-09-23 10:00:20|125.5|125.44|125.7|125.62|125.7|125.62|125.5|125.44|27410
1632391230000|2021-09-23 10:00:30|125.68|125.58|125.62|125.56|125.68|125.62|125.62|125.54|38617
1632391240000|2021-09-23 10:00:40|125.64|125.58|125.64|125.58|125.68|125.62|125.64|125.56|12444
1632391250000|2021-09-23 10:00:50|||||||||2000
1632391260000|2021-09-23 10:01:00|125.62|125.56|125.6|125.54|125.62|125.58|125.6|125.52|10653
1632391270000|2021-09-23 10:01:10|||||||||5000
1632391280000|2021-09-23 10:01:20|125.58|125.5|125.62|125.58|125.64|125.6|125.58|125.5|23686
1632391290000|2021-09-23 10:01:30|125.64|125.6|125.74|125.66|125.76|125.66|125.64|125.6|24696
1632391300000|2021-09-23 10:01:40|125.76|125.68|125.8|125.72|125.82|125.74|125.76|125.68|4250
1632391310000|2021-09-23 10:01:50|125.84|125.74|125.84|125.78|125.84|125.78|125.82|125.74|4591
1632391320000|2021-09-23 10:02:00|125.8|125.8|125.88|125.84|125.88|125.84|125.8|125.8|2172
1632391330000|2021-09-23 10:02:10|125.86|125.82|125.82|125.76|125.86|125.82|125.82|125.76|8679
1632391340000|2021-09-23 10:02:20|125.86|125.78|125.86|125.78|125.86|125.8|125.86|125.78|2006
1632391350000|2021-09-23 10:02:30|125.88|125.8|125.86|125.8|125.88|125.8|125.86|125.78|3151
1632391360000|2021-09-23 10:02:40|125.88|125.82|125.86|125.8|125.88|125.82|125.86|125.8|1900
1632391370000|2021-09-23 10:02:50|125.88|125.82|125.88|125.82|125.88|125.82|125.88|125.82|5020
1632391380000|2021-09-23 10:03:00|125.86|125.8|125.86|125.8|125.86|125.8|125.86|125.8|2291
1632391390000|2021-09-23 10:03:10|125.88|125.82|125.86|125.8|125.88|125.82|125.86|125.8|5700
1632391400000|2021-09-23 10:03:20|125.84|125.78|125.86|125.8|125.88|125.82|125.82|125.76|13574
1632391410000|2021-09-23 10:03:30|125.88|125.82|125.88|125.82|125.88|125.82|125.86|125.8|9901
1632391420000|2021-09-23 10:03:40|125.86|125.8|125.86|125.78|125.88|125.8|125.8|125.74|13060
1632391430000|2021-09-23 10:03:50||125.82||125.84||125.84||125.82|0
1632391440000|2021-09-23 10:04:00|125.88|125.86|125.96|125.88|125.98|125.88|125.88|125.86|22076
1632391450000|2021-09-23 10:04:10|125.98|125.9|126.08|126|126.08|126|125.98|125.9|29794
1632391460000|2021-09-23 10:04:20|126.06|125.98|126.04|125.96|126.06|126|125.98|125.92|21248
1632391470000|2021-09-23 10:04:30|126.02|125.92|126.02|125.92|126.02|125.92|126|125.92|966
1632391480000|2021-09-23 10:04:40||125.94||125.92||125.96||125.92|16993
1632391490000|2021-09-23 10:04:50|126|125.94|125.98|125.94|126|125.96|125.98|125.94|248
1632391500000|2021-09-23 10:05:00|126||126.02||126.02||126||7
1632391510000|2021-09-23 10:05:10|126.04|125.96|126.04|125.96|126.04|125.98|126.04|125.96|36114
1632391520000|2021-09-23 10:05:20||125.98||125.96||125.98||125.96|3397
1632391530000|2021-09-23 10:05:30|126.02|125.94|126.14|126.02|126.18|126.06|126|125.92|93951
1632391540000|2021-09-23 10:05:40|126.16|126.04|126.2|126.14|126.2|126.14|126.16|126.04|7440
1632391560000|2021-09-23 10:06:00|126.22|126.1|126.2|126.12|126.22|126.14|126.14|126.1|22634
1632391570000|2021-09-23 10:06:10||126.14||126.14||126.14||126.14|0
1632391580000|2021-09-23 10:06:20|126.22|126.12|126.22|126.16|126.22|126.16|126.18|126.12|1382
1632391600000|2021-09-23 10:06:40|126.24|126.18|126.24|126.2|126.24|126.2|126.24|126.18|10173
1632391610000|2021-09-23 10:06:50|126.26|126.22|126.28|126.22|126.32|126.22|126.26|126.22|9875
1632391620000|2021-09-23 10:07:00|126.3||126.3||126.3||126.3||3510
1632391650000|2021-09-23 10:07:30|126.34|126.24|126.34|126.26|126.34|126.26|126.32|126.24|1550
1632391660000|2021-09-23 10:07:40|||||||||500
1632391670000|2021-09-23 10:07:50|126.36||126.34||126.36||126.34||1080
1632391680000|2021-09-23 10:08:00|126.3|126.22|126.22|126.14|126.3|126.26|126.2|126.14|20283
1632391690000|2021-09-23 10:08:10||126.16||126.12||126.16||126.12|13231
1632391700000|2021-09-23 10:08:20|126.2||126.18||126.2||126.18||4500
1632391710000|2021-09-23 10:08:30|126.2|126.14|126.26|126.18|126.26|126.18|126.2|126.14|6310
1632391720000|2021-09-23 10:08:40||126.16||126.18||126.18||126.16|10127
1632391730000|2021-09-23 10:08:50|126.28||126.28||126.3||126.28||13704
1632391740000|2021-09-23 10:09:00|||||||||36548
1632391760000|2021-09-23 10:09:20|126.32|126.2|126.36|126.3|126.38|126.3|126.32|126.2|12820
1632391770000|2021-09-23 10:09:30|126.34|126.28|126.4|126.3|126.42|126.32|126.32|126.28|2861
1632391780000|2021-09-23 10:09:40|||||||||31964
1632391790000|2021-09-23 10:09:50|126.38|126.32|126.42|126.38|126.42|126.38|126.36|126.3|16521
1632391800000|2021-09-23 10:10:00|126.4|126.36|126.46|126.38|126.48|126.38|126.36|126.28|21215
1632391820000|2021-09-23 10:10:20|126.48|126.4|126.5|126.42|126.5|126.42|126.48|126.4|27913
1632391840000|2021-09-23 10:10:40|126.48|126.44|126.46|126.38|126.48|126.46|126.42|126.34|8373
1632391850000|2021-09-23 10:10:50|126.44|126.36|126.24|126.14|126.44|126.38|126.24|126.14|138711
1632391860000|2021-09-23 10:11:00|126.28|126.12|126.48|126.38|126.48|126.38|126.18|126.1|29077
1632391870000|2021-09-23 10:11:10|126.46|126.36|126.42|126.34|126.5|126.46|126.38|126.34|21562
1632391880000|2021-09-23 10:11:20|126.4|126.3|126.4|126.3|126.42|126.3|126.38|126.3|5888
1632391890000|2021-09-23 10:11:30|126.38|126.32|126.34|126.22|126.4|126.34|126.34|126.22|1532
1632391900000|2021-09-23 10:11:40|126.26|126.24|126.18|126.08|126.34|126.26|126.14|126.06|3834
1632391910000|2021-09-23 10:11:50|126.16|126.06|126.1|126|126.16|126.08|126.06|125.96|11211
1632391920000|2021-09-23 10:12:00|126.08|125.98|126.1|126|126.1|126|126.06|125.96|1754
1632391930000|2021-09-23 10:12:10||125.98||125.98||126||125.96|2205
1632391940000|2021-09-23 10:12:20|126.08|125.96|126.06|126|126.08|126|125.96|125.88|25465
1632391950000|2021-09-23 10:12:30|126.08|125.98|126.02|125.96|126.08|125.98|125.96|125.9|11722
1632391960000|2021-09-23 10:12:40|126|125.92|125.98|125.88|126|125.92|125.9|125.82|9685
1632391970000|2021-09-23 10:12:50|125.96|125.86|125.82|125.72|125.96|125.88|125.82|125.72|1919
1632391980000|2021-09-23 10:13:00|125.84|125.74|125.98|125.86|125.98|125.9|125.82|125.74|14316
1632391990000|2021-09-23 10:13:10|125.96|125.84|125.94|125.82|125.96|125.86|125.94|125.8|1289
1632392000000|2021-09-23 10:13:20|125.8|125.8|125.94|125.86|125.98|125.86|125.8|125.78|73885
1632392010000|2021-09-23 10:13:30|125.9|125.88|125.98|125.9|125.98|125.9|125.9|125.88|1067
1632392020000|2021-09-23 10:13:40|126|125.92|125.92|125.8|126|125.92|125.9|125.8|16154
1632392030000|2021-09-23 10:13:50|125.94|125.82|125.98|125.92|125.98|125.92|125.94|125.82|6389
1632392040000|2021-09-23 10:14:00|126|125.94|126.08|126.02|126.08|126.02|126|125.94|20902
1632392050000|2021-09-23 10:14:10|126.06|126|126.08|125.98|126.08|126|126.02|125.94|13549
1632392060000|2021-09-23 10:14:20|126.1|126|126.14|126.06|126.14|126.06|126.1|126|16506
1632392090000|2021-09-23 10:14:50|126.18|126.08|126.22|126.14|126.24|126.14|126.14|126.08|13878
1632392100000|2021-09-23 10:15:00|126.24||126.22||126.24||126.22||11627
1632392110000|2021-09-23 10:15:10|126.2|126.12|126.22|126.14|126.22|126.14|126.18|126.12|38626
1632392120000|2021-09-23 10:15:20|126.2|126.12|126.14|126.04|126.2|126.12|126.14|126.04|61170
1632392130000|2021-09-23 10:15:30|126.12|126.02|126.14|126.06|126.24|126.16|126|125.98|79388
1632392140000|2021-09-23 10:15:40|126.12|126.04|126.18|126.1|126.18|126.1|126.1|126.04|8027
1632392150000|2021-09-23 10:15:50|126.16|126.08|126.2|126.14|126.2|126.14|126.1|126.04|1181
1632392170000|2021-09-23 10:16:10|126.18|126.1|126.2|126.1|126.2|126.1|126.14|126.06|3504
1632392180000|2021-09-23 10:16:20|126.18|126.08|126.2|126.12|126.2|126.12|126.16|126.06|2534
1632392190000|2021-09-23 10:16:30|126.24|126.14|126.32|126.24|126.42|126.32|126.24|126.14|25840
1632392200000|2021-09-23 10:16:40|126.3|126.22|126.36|126.26|126.36|126.26|126.28|126.22|23511
1632392210000|2021-09-23 10:16:50|126.38|126.28|126.48|126.4|126.48|126.4|126.38|126.28|8068
1632392220000|2021-09-23 10:17:00|126.46|126.38|126.42|126.34|126.46|126.38|126.38|126.28|26478
1632392230000|2021-09-23 10:17:10|126.44|126.36|126.46|126.4|126.46|126.4|126.44|126.36|1239
1632392240000|2021-09-23 10:17:20|126.44|126.38|126.46|126.4|126.46|126.4|126.42|126.38|18957
1632392250000|2021-09-23 10:17:30|126.44|126.38|126.5|126.42|126.5|126.46|126.4|126.38|46110
1632392270000|2021-09-23 10:17:50|126.48|126.44|126.46|126.4|126.54|126.46|126.4|126.38|33798
1632392280000|2021-09-23 10:18:00|126.48|126.42|126.5|126.42|126.58|126.46|126.42|126.4|26672
1632392290000|2021-09-23 10:18:10|126.56|126.44|126.54|126.46|126.6|126.5|126.54|126.44|2674
1632392300000|2021-09-23 10:18:20|126.56|126.48|126.6|126.52|126.6|126.52|126.56|126.48|1931
1632392310000|2021-09-23 10:18:30|126.64|126.54|126.68|126.6|126.7|126.6|126.64|126.54|2180
1632392330000|2021-09-23 10:18:50|||||||||3321
1632392340000|2021-09-23 10:19:00|126.66|126.58|126.7|126.66|126.72|126.66|126.64|126.58|36414
1632392350000|2021-09-23 10:19:10|126.72||126.72||126.72||126.72||1650
1632392360000|2021-09-23 10:19:20|126.7|126.62|126.7|126.66|126.7|126.66|126.68|126.62|10831
1632392370000|2021-09-23 10:19:30|126.72|126.68|126.84|126.78|126.84|126.78|126.72|126.62|71708
1632392380000|2021-09-23 10:19:40|126.82|126.74|126.74|126.66|126.82|126.74|126.72|126.64|21084
1632392390000|2021-09-23 10:19:50|||||||||6500
1632392400000|2021-09-23 10:20:00|126.72|126.64|126.74|126.68|126.74|126.68|126.64|126.58|46036
1632392410000|2021-09-23 10:20:10|126.76|126.7|126.8|126.74|126.8|126.74|126.76|126.7|5228
1632392420000|2021-09-23 10:20:20|126.78|126.72|126.78|126.7|126.78|126.74|126.74|126.7|16733
1632392430000|2021-09-23 10:20:30|||||||||5833
1632392440000|2021-09-23 10:20:40|126.8|126.72|126.86|126.78|126.86|126.78|126.8|126.72|7515
1632392450000|2021-09-23 10:20:50|126.84|126.74|126.86|126.78|126.86|126.78|126.72|126.68|24200
1632392460000|2021-09-23 10:21:00|126.88|126.8|126.86|126.78|126.9|126.82|126.84|126.78|25909
1632392470000|2021-09-23 10:21:10||126.8||126.8||126.8||126.8|1377
1632392480000|2021-09-23 10:21:20|126.84|126.78|126.84|126.76|126.86|126.78|126.82|126.76|4344
1632392490000|2021-09-23 10:21:30|126.82|126.74|126.84|126.76|126.84|126.76|126.8|126.74|5792
1632392500000|2021-09-23 10:21:40|126.82||126.84||126.84||126.8||25000
1632392510000|2021-09-23 10:21:50|126.86|126.78|126.88|126.8|126.88|126.82|126.86|126.78|0
1632392520000|2021-09-23 10:22:00||126.82||126.82||126.82||126.82|11487
1632392530000|2021-09-23 10:22:10||126.84||126.82||126.84||126.82|538
1632392540000|2021-09-23 10:22:20|126.86|126.84|126.94|126.84|126.96|126.88|126.84|126.8|39255
1632392550000|2021-09-23 10:22:30|126.92|126.82|126.92|126.88|126.92|126.88|126.9|126.82|12036
1632392560000|2021-09-23 10:22:40|126.9|126.86|126.92|126.86|126.92|126.86|126.9|126.84|8280
1632392570000|2021-09-23 10:22:50|126.94|126.88|126.94|126.88|126.96|126.88|126.94|126.88|2409
1632392580000|2021-09-23 10:23:00|126.96||126.94||126.96||126.94||79
1632392590000|2021-09-23 10:23:10|||||||||1000
1632392600000|2021-09-23 10:23:20|126.96|126.9|126.96|126.9|126.96|126.9|126.96|126.9|1300
1632392620000|2021-09-23 10:23:40|126.98|126.92|127|126.96|127|126.96|126.98|126.92|2290
1632392630000|2021-09-23 10:23:50|127.02|126.98|127.08|127|127.1|127|127|126.96|39033
1632392640000|2021-09-23 10:24:00|127.1|127.02|127.02|126.96|127.12|127.08|127.02|126.96|9521
1632392650000|2021-09-23 10:24:10|||||||||719
1632392670000|2021-09-23 10:24:30|127.06|127|127.1|127.04|127.1|127.04|127.06|127|13234
1632392680000|2021-09-23 10:24:40|127.08|127|127.06|127|127.08|127|127.06|127|18476
1632392690000|2021-09-23 10:24:50|127.04|126.98|126.9|126.8|127.04|126.98|126.9|126.78|75571
1632392700000|2021-09-23 10:25:00|126.92|126.86|126.94|126.86|126.96|126.88|126.92|126.86|18979
1632392710000|2021-09-23 10:25:10|126.92|126.82|126.86|126.8|126.92|126.82|126.86|126.76|6310
1632392720000|2021-09-23 10:25:20|126.84|126.76|126.86|126.76|126.86|126.8|126.82|126.74|9909
1632392730000|2021-09-23 10:25:30|||||||||1000
1632392740000|2021-09-23 10:25:40|126.88|126.78|126.94|126.84|126.94|126.86|126.88|126.78|3354
1632392750000|2021-09-23 10:25:50|126.92||126.9||126.92||126.9||5708
1632392760000|2021-09-23 10:26:00||126.82||126.82||126.84||126.82|9665
1632392770000|2021-09-23 10:26:10|126.88|126.84|126.82|126.7|126.88|126.84|126.74|126.66|8306
1632392780000|2021-09-23 10:26:20|126.84|126.72|126.84|126.74|126.86|126.74|126.84|126.72|5000
1632392790000|2021-09-23 10:26:30|||||||||1059
1632392810000|2021-09-23 10:26:50|126.82||126.84||126.84||126.82||480
1632392820000|2021-09-23 10:27:00|126.86|126.76|126.96|126.86|126.96|126.86|126.86|126.76|7885
1632392830000|2021-09-23 10:27:10|||||||||10126
1632392840000|2021-09-23 10:27:20|||||||||796
1632392860000|2021-09-23 10:27:40|126.9||126.94||126.96||126.9||3941
1632392870000|2021-09-23 10:27:50|126.96|126.88|126.88|126.78|126.96|126.9|126.82|126.78|58192
1632392880000|2021-09-23 10:28:00|126.86|126.76|126.8|126.72|126.86|126.76|126.76|126.68|21171
1632392890000|2021-09-23 10:28:10|126.82||126.8||126.82||126.8||298
1632392900000|2021-09-23 10:28:20|126.82|126.76|126.72|126.64|126.82|126.78|126.72|126.64|30616
1632392910000|2021-09-23 10:28:30|126.74|126.66|126.76|126.66|126.76|126.66|126.74|126.66|2500
1632392920000|2021-09-23 10:28:40|126.78|126.68|126.78|126.7|126.78|126.7|126.76|126.68|2378
1632392930000|2021-09-23 10:28:50|||||||||125
1632392940000|2021-09-23 10:29:00|126.8|126.72|126.9|126.82|126.9|126.82|126.8|126.72|25925
1632392950000|2021-09-23 10:29:10|126.88|126.78|126.88|126.82|126.9|126.82|126.84|126.78|3952
1632392960000|2021-09-23 10:29:20|126.86|126.8|126.86|126.78|126.86|126.8|126.86|126.78|0
1632392970000|2021-09-23 10:29:30|126.84|126.74|126.78|126.7|126.84|126.74|126.76|126.7|370
1632392980000|2021-09-23 10:29:40|126.76||126.78||126.78||126.76||23014
1632392990000|2021-09-23 10:29:50|126.76|126.68|126.68|126.6|126.76|126.68|126.68|126.6|5953
1632393000000|2021-09-23 10:30:00|126.66|126.58|126.64|126.56|126.66|126.58|126.64|126.56|8327
1632393020000|2021-09-23 10:30:20|126.68|126.58|126.68|126.58|126.68|126.58|126.68|126.58|2504
1632393030000|2021-09-23 10:30:30|126.66|126.6|126.7|126.62|126.7|126.62|126.6|126.56|12539
1632393040000|2021-09-23 10:30:40|126.72|126.64|126.78|126.7|126.78|126.7|126.72|126.64|300
1632393050000|2021-09-23 10:30:50|126.76|126.66|126.72|126.66|126.76|126.66|126.66|126.62|10705
1632393060000|2021-09-23 10:31:00|126.74|126.68|126.76|126.68|126.76|126.68|126.74|126.68|6245
1632393090000|2021-09-23 10:31:30|126.74|126.7|127.1|127|127.1|127|126.74|126.7|121912
1632393100000|2021-09-23 10:31:40|127.12|127.02|127.18|127.1|127.2|127.12|127.04|127.02|93299
1632393110000|2021-09-23 10:31:50|127.14||127.14||127.14||127.14||45894
1632393120000|2021-09-23 10:32:00|127.18|127.12|127.02|126.92|127.2|127.14|126.92|126.88|96276
1632393130000|2021-09-23 10:32:10|127.04|126.94|127.02|126.94|127.04|126.98|127.02|126.94|89690
1632393140000|2021-09-23 10:32:20||126.96||126.96||126.96||126.96|1274
1632393150000|2021-09-23 10:32:30|126.9|126.94|126.94|126.86|127.02|126.94|126.9|126.82|43172
1632393160000|2021-09-23 10:32:40|126.98|126.88|126.98|126.88|126.98|126.88|126.98|126.86|0
1632393180000|2021-09-23 10:33:00|126.96|126.86|126.94|126.86|126.96|126.86|126.94|126.86|4822
1632393190000|2021-09-23 10:33:10|126.92|126.84|126.86|126.76|126.92|126.84|126.86|126.74|7911
1632393200000|2021-09-23 10:33:20|126.84|126.72|126.78|126.66|126.84|126.72|126.78|126.66|5217
1632393210000|2021-09-23 10:33:30|126.76|126.64|126.7|126.6|126.76|126.64|126.7|126.58|1
1632393220000|2021-09-23 10:33:40|126.68||126.66||126.68||126.66||784
1632393230000|2021-09-23 10:33:50|126.68|126.62|126.68|126.6|126.7|126.62|126.68|126.6|0
1632393260000|2021-09-23 10:34:20|||||||||9747
1632393290000|2021-09-23 10:34:50|126.7|126.62|126.84|126.78|126.88|126.78|126.7|126.62|11011
1632393300000|2021-09-23 10:35:00|126.86|126.76|126.78|126.72|126.86|126.76|126.76|126.72|25279
1632393310000|2021-09-23 10:35:10|||||||||3482
1632393320000|2021-09-23 10:35:20|126.8|126.74|126.84|126.76|126.84|126.76|126.8|126.74|3187
1632393330000|2021-09-23 10:35:30|126.82|126.74|126.8|126.72|126.82|126.74|126.78|126.72|122134
1632393340000|2021-09-23 10:35:40|126.78|126.7|126.74|126.64|126.82|126.7|126.74|126.64|4059
1632393350000|2021-09-23 10:35:50|126.72|126.62|126.7|126.62|126.72|126.62|126.7|126.62|0
1632393360000|2021-09-23 10:36:00|126.68|126.6|126.66|126.56|126.68|126.6|126.66|126.56|2841
1632393370000|2021-09-23 10:36:10|126.64|126.54|126.62|126.54|126.64|126.54|126.62|126.54|1571
1632393380000|2021-09-23 10:36:20|||||||||2000
1632393390000|2021-09-23 10:36:30|126.6|126.5|126.54|126.44|126.6|126.5|126.54|126.44|1957
1632393400000|2021-09-23 10:36:40|126.52|126.42|126.46|126.38|126.52|126.42|126.46|126.36|1
1632393410000|2021-09-23 10:36:50|||||||||88
1632393420000|2021-09-23 10:37:00|126.48|126.4|126.48|126.4|126.48|126.4|126.48|126.4|17968
1632393450000|2021-09-23 10:37:30|126.46||126.46||126.46||126.46||4017
1632393460000|2021-09-23 10:37:40|126.44|126.38|126.42|126.3|126.44|126.38|126.4|126.3|4265
1632393470000|2021-09-23 10:37:50|126.4|126.28|126.38|126.28|126.4|126.28|126.38|126.28|3000
1632393480000|2021-09-23 10:38:00|126.4|126.26|126.38|126.28|126.4|126.3|126.38|126.26|453
1632393490000|2021-09-23 10:38:10|126.36|126.26|126.34|126.22|126.36|126.26|126.34|126.22|1468
1632393500000|2021-09-23 10:38:20|126.32|126.24|126.3|126.2|126.32|126.24|126.22|126.14|8684
1632393510000|2021-09-23 10:38:30||126.22||126.2||126.22||126.2|160
1632393520000|2021-09-23 10:38:40|126.32|126.22|126.32|126.22|126.32|126.22|126.32|126.22|12237
1632393530000|2021-09-23 10:38:50|126.22|126.2|126.26|126.18|126.32|126.26|126.22|126.18|25000
1632393540000|2021-09-23 10:39:00|126.24|126.16|126.2|126.14|126.24|126.16|126.2|126.12|7562
1632393550000|2021-09-23 10:39:10|126.18|126.1|126.2|126.12|126.2|126.12|126.16|126.06|37035
1632393560000|2021-09-23 10:39:20|||||||||695
1632393570000|2021-09-23 10:39:30|126.1|126.1|126.14|126.04|126.18|126.1|126.1|126.02|16000
1632393590000|2021-09-23 10:39:50||126.06||126.06||126.06||126.06|982
1632393600000|2021-09-23 10:40:00|126.16|126.08|126.24|126.12|126.24|126.12|126.16|126.08|6431
1632393620000|2021-09-23 10:40:20|126.26|126.14|126.3|126.2|126.3|126.2|126.26|126.14|0
1632393630000|2021-09-23 10:40:30|126.32|126.22|126.3|126.2|126.42|126.32|126.3|126.2|17030
1632393640000|2021-09-23 10:40:40|126.26|126.22|126.3|126.2|126.3|126.22|126.26|126.2|500
1632393650000|2021-09-23 10:40:50|126.28||126.26||126.28||126.26||4300
1632393660000|2021-09-23 10:41:00|126.28|126.22|126.42|126.34|126.42|126.34|126.28|126.22|5480
1632393670000|2021-09-23 10:41:10|126.4|126.32|126.3|126.2|126.4|126.34|126.3|126.2|9474
1632393680000|2021-09-23 10:41:20|126.28|126.22|126.3|126.2|126.3|126.22|126.26|126.2|0
1632393690000|2021-09-23 10:41:30||126.22||126.2||126.22||126.2|0
1632393700000|2021-09-23 10:41:40||126.22||126.2||126.22||126.2|0
1632393720000|2021-09-23 10:42:00||126.22||126.2||126.22||126.2|670
1632393730000|2021-09-23 10:42:10|126.32|126.22|126.32|126.26|126.32|126.26|126.32|126.22|2100
1632393740000|2021-09-23 10:42:20|126.34|126.28|126.5|126.44|126.5|126.44|126.34|126.28|17613
1632393750000|2021-09-23 10:42:30|126.54|126.46|126.54|126.46|126.56|126.48|126.54|126.46|6586
1632393770000|2021-09-23 10:42:50|||||||||801
1632393780000|2021-09-23 10:43:00|126.56|126.48|126.62|126.56|126.72|126.62|126.56|126.48|39863
1632393790000|2021-09-23 10:43:10|126.64|126.52|126.52|126.44|126.64|126.52|126.52|126.44|6983
1632393800000|2021-09-23 10:43:20|126.58|126.46|126.54|126.46|126.58|126.5|126.54|126.46|323
1632393820000|2021-09-23 10:43:40|126.52|126.42|126.46|126.34|126.52|126.42|126.46|126.34|8001
1632393830000|2021-09-23 10:43:50|||||||||8191
1632393840000|2021-09-23 10:44:00||126.36||126.36||126.38||126.36|216
1632393850000|2021-09-23 10:44:10||126.38||126.38||126.38||126.38|1820
1632393860000|2021-09-23 10:44:20|126.5|126.4|126.54|126.48|126.54|126.48|126.5|126.4|2000
1632393870000|2021-09-23 10:44:30||126.5||126.5||126.5||126.5|3991
1632393880000|2021-09-23 10:44:40|126.56|126.48|126.54|126.48|126.56|126.52|126.54|126.48|25369
1632393890000|2021-09-23 10:44:50|126.56|126.5|126.54|126.48|126.56|126.5|126.54|126.48|4066
1632393900000|2021-09-23 10:45:00|126.56|126.5|126.26|126.14|126.56|126.5|126.26|126.14|42081
1632393910000|2021-09-23 10:45:10|126.24|126.12|126.38|126.26|126.38|126.26|126.18|126.04|29387
1632393920000|2021-09-23 10:45:20|126.4|126.28|126.4|126.3|126.42|126.34|126.4|126.28|0
1632393930000|2021-09-23 10:45:30|126.42||126.42||126.44||126.42||0
1632393940000|2021-09-23 10:45:40|126.44||126.4||126.44||126.4||50
1632393950000|2021-09-23 10:45:50|126.42|126.32|126.3|126.2|126.42|126.32|126.28|126.18|35018
1632393960000|2021-09-23 10:46:00|126.28|126.18|126.12|126.02|126.28|126.18|126.12|126.02|1535
1632393970000|2021-09-23 10:46:10|126.14|126.04|126.28|126.18|126.3|126.18|126.12|126.04|1084
1632393980000|2021-09-23 10:46:20|126.26|126.2|126.32|126.2|126.32|126.2|126.26|126.2|0
1632393990000|2021-09-23 10:46:30|126.3|126.22|126.32|126.22|126.32|126.22|126.3|126.2|0
1632394000000|2021-09-23 10:46:40|126.36|126.24|126.38|126.24|126.38|126.24|126.32|126.24|6580
1632394010000|2021-09-23 10:46:50|126.36|126.26|126.36|126.3|126.38|126.3|126.36|126.26|5101
1632394020000|2021-09-23 10:47:00|126.34|126.26|126.32|126.22|126.34|126.26|126.32|126.22|1760
1632394030000|2021-09-23 10:47:10|||||||||7917
1632394040000|2021-09-23 10:47:20|126.3|126.2|126.22|126.12|126.32|126.22|126.22|126.1|1709
1632394060000|2021-09-23 10:47:40|126.2|126.1|126.16|126.08|126.2|126.1|126.14|126.08|5331
1632394070000|2021-09-23 10:47:50|126.14||126.14||126.16||126.14||0
1632394080000|2021-09-23 10:48:00|126.12|126.04|126.1|126|126.12|126.04|126.1|125.98|4015
1632394090000|2021-09-23 10:48:10|126.08|125.98|126.04|125.94|126.08|126|126|125.92|16895
1632394100000|2021-09-23 10:48:20||125.96||125.96||125.96||125.96|0
1632394110000|2021-09-23 10:48:30|||||||||1033
1632394120000|2021-09-23 10:48:40|126.02|125.94|125.98|125.88|126.02|125.94|125.98|125.84|2899
1632394130000|2021-09-23 10:48:50|126|125.9|126|125.96|126|125.96|125.98|125.9|2256
1632394140000|2021-09-23 10:49:00||125.98||125.98||125.98||125.98|8783
1632394150000|2021-09-23 10:49:10|126.06|126|126.1|126|126.18|126.08|126.06|125.98|63029
1632394160000|2021-09-23 10:49:20|126.12||126.14||126.14||126.1||386
1632394170000|2021-09-23 10:49:30|126.1|126.02|126.1|126.02|126.1|126.02|126.1|126.02|7410
1632394180000|2021-09-23 10:49:40|126.08|126|126.02|125.92|126.08|126|125.94|125.82|68343
1632394190000|2021-09-23 10:49:50|126||126.04||126.04||126||345
1632394200000|2021-09-23 10:50:00|126.02|125.9|126|125.9|126.04|125.9|126|125.9|0
1632394210000|2021-09-23 10:50:10|||||||||854
1632394220000|2021-09-23 10:50:20|||||||||1602
1632394230000|2021-09-23 10:50:30|||||||||500
1632394240000|2021-09-23 10:50:40|125.98||125.96||125.98||125.96||629
1632394250000|2021-09-23 10:50:50|125.98|125.88|125.84|125.76|125.98|125.88|125.84|125.74|8210
1632394260000|2021-09-23 10:51:00|||||||||1000
1632394270000|2021-09-23 10:51:10|125.86|125.78|125.9|125.8|125.9|125.82|125.82|125.72|50712
1632394280000|2021-09-23 10:51:20|125.78|125.82|125.82|125.72|125.86|125.82|125.7|125.68|122208
1632394290000|2021-09-23 10:51:30|125.84|125.84|125.86|125.74|125.9|125.84|125.84|125.72|19306
1632394300000|2021-09-23 10:51:40|||||||||11789
1632394320000|2021-09-23 10:52:00|125.84|125.72|125.78|125.68|125.84|125.72|125.74|125.64|5963
1632394330000|2021-09-23 10:52:10||125.66||125.66||125.66||125.66|400
1632394340000|2021-09-23 10:52:20|125.74|125.68|125.72|125.64|125.74|125.68|125.72|125.64|8
1632394360000|2021-09-23 10:52:40|125.7|125.58|125.66|125.56|125.7|125.58|125.66|125.54|10265
1632394370000|2021-09-23 10:52:50|125.64|125.54|125.62|125.52|125.64|125.54|125.6|125.5|0
1632394390000|2021-09-23 10:53:10||125.54||125.54||125.54||125.52|550
1632394400000|2021-09-23 10:53:20|125.64|125.56|125.66|125.58|125.68|125.6|125.64|125.56|3232
1632394430000|2021-09-23 10:53:50|125.68|125.6|125.66|125.58|125.68|125.6|125.66|125.58|19302
1632394440000|2021-09-23 10:54:00|125.7|125.6|125.72|125.66|125.78|125.74|125.7|125.6|20152
1632394450000|2021-09-23 10:54:10|125.74||125.72||125.74||125.72||3213
1632394470000|2021-09-23 10:54:30|125.7|125.62|125.76|125.64|125.76|125.64|125.66|125.6|11105
1632394480000|2021-09-23 10:54:40|125.74||125.74||125.74||125.74||1835
1632394490000|2021-09-23 10:54:50|||||||||1600
1632394500000|2021-09-23 10:55:00|125.72|125.62|125.64|125.54|125.72|125.62|125.64|125.54|19082
1632394510000|2021-09-23 10:55:10|125.62|125.52|125.62|125.52|125.64|125.52|125.62|125.52|4871
1632394520000|2021-09-23 10:55:20||125.54||125.52||125.54||125.52|150
1632394530000|2021-09-23 10:55:30|||||||||2788
1632394540000|2021-09-23 10:55:40|125.6||125.58||125.6||125.58||6138
1632394550000|2021-09-23 10:55:50|125.62|125.54|125.7|125.64|125.72|125.68|125.62|125.54|25557
1632394560000|2021-09-23 10:56:00|125.68|125.62|125.66|125.6|125.68|125.62|125.64|125.56|2971
1632394570000|2021-09-23 10:56:10|||||||||420
1632394590000|2021-09-23 10:56:30|125.64|125.56|125.64|125.56|125.66|125.56|125.64|125.54|30
1632394600000|2021-09-23 10:56:40|125.62|125.54|125.58|125.52|125.62|125.54|125.58|125.52|5200
1632394610000|2021-09-23 10:56:50|125.56|125.5|125.56|125.5|125.56|125.5|125.56|125.5|3285
1632394620000|2021-09-23 10:57:00|125.54|125.46|125.58|125.5|125.58|125.5|125.5|125.4|65779
1632394630000|2021-09-23 10:57:10|125.6|125.52|125.68|125.58|125.7|125.62|125.6|125.52|5670
1632394640000|2021-09-23 10:57:20||125.56||125.56||125.56||125.56|0
1632394650000|2021-09-23 10:57:30|125.66|125.58|125.66|125.6|125.66|125.6|125.66|125.56|428
1632394660000|2021-09-23 10:57:40||125.58||125.56||125.58||125.56|8991
1632394670000|2021-09-23 10:57:50|125.64|125.54|125.64|125.54|125.66|125.56|125.64|125.52|953
1632394680000|2021-09-23 10:58:00|125.5|125.52|125.58|125.5|125.62|125.52|125.5|125.48|30000
1632394690000|2021-09-23 10:58:10|125.6||125.6||125.6||125.6||15848
1632394730000|2021-09-23 10:58:50|||||||||7920
1632394740000|2021-09-23 10:59:00|125.58|125.48|125.58|125.46|125.58|125.48|125.44|125.38|30938
1632394750000|2021-09-23 10:59:10|125.6||125.58||125.6||125.58||450
1632394760000|2021-09-23 10:59:20|125.56||125.56||125.56||125.56||23926
1632394770000|2021-09-23 10:59:30|125.54|125.42|125.52|125.4|125.54|125.42|125.52|125.4|1500
1632394780000|2021-09-23 10:59:40|125.54|125.42|125.58|125.52|125.62|125.54|125.54|125.42|3301
1632394790000|2021-09-23 10:59:50|125.62|125.54|125.7|125.54|125.7|125.54|125.62|125.54|2
1632394800000|2021-09-23 11:00:00|125.68||125.7||125.7||125.66||7921
1632394810000|2021-09-23 11:00:10|125.68|125.56|125.7|125.6|125.76|125.6|125.68|125.56|11768
1632394820000|2021-09-23 11:00:20|||||||||2746
1632394830000|2021-09-23 11:00:30|125.68|125.58|125.62|125.52|125.68|125.58|125.6|125.5|19001
1632394840000|2021-09-23 11:00:40|125.64|125.54|125.62|125.52|125.68|125.54|125.62|125.5|0
1632394850000|2021-09-23 11:00:50|125.64||125.64||125.64||125.64||0
1632394860000|2021-09-23 11:01:00|125.62|125.5|125.5|125.4|125.62|125.5|125.5|125.38|31686
1632394870000|2021-09-23 11:01:10|125.52|125.42|125.62|125.52|125.68|125.54|125.52|125.42|9510
1632394880000|2021-09-23 11:01:20|||||||||1605
1632394890000|2021-09-23 11:01:30|||||||||1215
1632394900000|2021-09-23 11:01:40|125.64||125.64||125.64||125.64||2595
1632394910000|2021-09-23 11:01:50|125.62||125.62||125.62||125.62||0
1632394920000|2021-09-23 11:02:00|125.64|125.54|125.68|125.6|125.68|125.6|125.62|125.54|4794
1632394940000|2021-09-23 11:02:20|125.7|125.62|125.76|125.68|125.78|125.68|125.7|125.62|5825
1632394950000|2021-09-23 11:02:30|125.78||125.78||125.78||125.78||4000
1632394960000|2021-09-23 11:02:40|125.76|125.72|125.8|125.7|125.8|125.72|125.76|125.68|14602
1632394970000|2021-09-23 11:02:50|125.78|125.68|125.72|125.62|125.8|125.68|125.7|125.62|8394
1632394980000|2021-09-23 11:03:00|125.7|125.6|125.72|125.6|125.72|125.6|125.66|125.56|4699
1632394990000|2021-09-23 11:03:10|125.74||125.72||125.74||125.72||0
1632395000000|2021-09-23 11:03:20|||||||||6621
1632395010000|2021-09-23 11:03:30|125.7||125.72||125.72||125.7||130
1632395030000|2021-09-23 11:03:50|125.74|125.62|125.72|125.64|125.76|125.68|125.72|125.62|2191
1632395040000|2021-09-23 11:04:00|125.7|125.62|125.64|125.54|125.7|125.62|125.62|125.54|2783
1632395050000|2021-09-23 11:04:10|125.62|125.52|125.6|125.52|125.62|125.54|125.58|125.52|25182
1632395060000|2021-09-23 11:04:20|||||||||700
1632395070000|2021-09-23 11:04:30|125.58|125.48|125.48|125.4|125.58|125.48|125.42|125.4|11577
1632395080000|2021-09-23 11:04:40|125.5||125.48||125.5||125.48||0
1632395090000|2021-09-23 11:04:50|125.46|125.38|125.46|125.38|125.46|125.38|125.46|125.38|1349
1632395100000|2021-09-23 11:05:00|125.48|125.4|125.54|125.44|125.56|125.46|125.48|125.4|8877
1632395110000|2021-09-23 11:05:10|125.48|125.46|125.48|125.44|125.54|125.46|125.48|125.44|9179
1632395120000|2021-09-23 11:05:20|125.54|125.42|125.48|125.44|125.54|125.46|125.48|125.42|8517
1632395130000|2021-09-23 11:05:30|125.54|125.46|125.56|125.5|125.56|125.5|125.48|125.46|1381
1632395140000|2021-09-23 11:05:40|||||||||405
1632395150000|2021-09-23 11:05:50|125.54|125.48|125.48|125.36|125.54|125.48|125.42|125.32|14711
1632395160000|2021-09-23 11:06:00||125.38||125.4||125.4||125.38|5868
1632395170000|2021-09-23 11:06:10|||||||||1993
1632395190000|2021-09-23 11:06:30|125.46|125.38|125.46|125.38|125.46|125.38|125.46|125.38|0
1632395200000|2021-09-23 11:06:40||125.36||125.36||125.36||125.36|0
1632395210000|2021-09-23 11:06:50|125.48|125.4|125.48|125.4|125.48|125.4|125.48|125.4|1
1632395220000|2021-09-23 11:07:00|125.46|125.42|125.54|125.44|125.56|125.44|125.46|125.42|8866
1632395230000|2021-09-23 11:07:10|||||||||2360
1632395250000|2021-09-23 11:07:30|125.52|125.46|125.5|125.42|125.52|125.46|125.5|125.42|18381
1632395260000|2021-09-23 11:07:40|125.52|125.4|125.56|125.48|125.56|125.48|125.52|125.4|12282
1632395270000|2021-09-23 11:07:50|125.48|125.46|125.56|125.5|125.56|125.5|125.48|125.46|27727
1632395280000|2021-09-23 11:08:00|125.6|125.52|125.6|125.54|125.6|125.54|125.6|125.52|4226
1632395290000|2021-09-23 11:08:10|125.62|125.56|125.66|125.54|125.68|125.58|125.62|125.54|2250
1632395300000|2021-09-23 11:08:20|125.64||125.62||125.64||125.62||0
1632395310000|2021-09-23 11:08:30|125.6|125.52|125.56|125.48|125.6|125.52|125.52|125.44|4037
1632395320000|2021-09-23 11:08:40|125.58|125.5|125.62|125.5|125.62|125.5|125.58|125.5|0
1632395330000|2021-09-23 11:08:50|125.64|125.52|125.64|125.54|125.64|125.54|125.64|125.52|16
1632395340000|2021-09-23 11:09:00|125.62|125.56|125.62|125.54|125.62|125.56|125.62|125.54|0
1632395350000|2021-09-23 11:09:10|125.6|125.52|125.6|125.52|125.62|125.52|125.54|125.46|62891
1632395360000|2021-09-23 11:09:20|125.62|125.54|125.66|125.6|125.68|125.6|125.62|125.54|4946
1632395370000|2021-09-23 11:09:30|125.68|125.62|125.74|125.64|125.76|125.64|125.68|125.62|9211
1632395380000|2021-09-23 11:09:40||125.62||125.62||125.62||125.62|0
1632395390000|2021-09-23 11:09:50|125.72|125.64|125.66|125.6|125.72|125.64|125.66|125.6|12432
1632395400000|2021-09-23 11:10:00|125.64|125.58|125.62|125.52|125.64|125.58|125.6|125.52|10439
1632395420000|2021-09-23 11:10:20|125.6|125.5|125.58|125.48|125.6|125.5|125.52|125.44|9642
1632395430000|2021-09-23 11:10:30|125.56||125.56||125.56||125.56||0
1632395440000|2021-09-23 11:10:40|125.54|125.46|125.56|125.46|125.56|125.46|125.54|125.44|9262
1632395450000|2021-09-23 11:10:50|125.54||125.54||125.54||125.54||20
1632395460000|2021-09-23 11:11:00|125.52|125.44|125.46|125.4|125.52|125.44|125.46|125.4|6357
1632395490000|2021-09-23 11:11:30|125.48|125.38|125.52|125.44|125.54|125.46|125.44|125.38|5352
1632395500000|2021-09-23 11:11:40|125.54|125.46|125.58|125.52|125.62|125.54|125.54|125.46|12246
1632395510000|2021-09-23 11:11:50|125.56|125.48|125.54|125.46|125.56|125.48|125.52|125.46|4701
1632395520000|2021-09-23 11:12:00|125.58|125.48|125.6|125.5|125.6|125.52|125.58|125.48|940
1632395530000|2021-09-23 11:12:10|125.58|125.52|125.58|125.5|125.58|125.52|125.58|125.5|0
1632395540000|2021-09-23 11:12:20|125.56||125.54||125.56||125.54||0
1632395550000|2021-09-23 11:12:30|125.56||125.58||125.58||125.54||0
1632395560000|2021-09-23 11:12:40|125.56|125.52|125.58|125.52|125.58|125.52|125.56|125.52|1500
1632395580000|2021-09-23 11:13:00|||||||||703
1632395590000|2021-09-23 11:13:10|125.62|125.54|125.66|125.6|125.66|125.6|125.62|125.54|605
1632395600000|2021-09-23 11:13:20|125.64|125.58|125.62|125.58|125.64|125.58|125.6|125.56|9697
1632395610000|2021-09-23 11:13:30||125.56||125.58||125.58||125.56|900
1632395620000|2021-09-23 11:13:40|125.64|125.6|125.64|125.56|125.64|125.6|125.64|125.56|1257
1632395630000|2021-09-23 11:13:50|125.62|125.52|125.62|125.52|125.62|125.52|125.58|125.52|1126
1632395640000|2021-09-23 11:14:00|125.64|125.54|125.64|125.56|125.66|125.56|125.64|125.54|0
1632395670000|2021-09-23 11:14:30|125.66|125.58|125.66|125.6|125.66|125.6|125.66|125.58|3000
1632395680000|2021-09-23 11:14:40|125.68|125.62|125.68|125.64|125.68|125.64|125.68|125.62|6144
1632395690000|2021-09-23 11:14:50|125.72|125.66|125.76|125.7|125.8|125.72|125.72|125.66|5466
1632395700000|2021-09-23 11:15:00|125.78|125.72|125.8|125.72|125.8|125.72|125.7|125.62|9223
1632395710000|2021-09-23 11:15:10|125.82|125.7|125.8|125.7|125.82|125.7|125.8|125.68|112
1632395720000|2021-09-23 11:15:20|125.78|125.68|125.84|125.76|125.84|125.76|125.78|125.68|311
1632395730000|2021-09-23 11:15:30|125.82|125.74|125.82|125.72|125.82|125.74|125.82|125.72|2281
1632395740000|2021-09-23 11:15:40|125.68|125.7|125.76|125.68|125.82|125.7|125.68|125.66|34457
1632395750000|2021-09-23 11:15:50|125.74|125.66|125.72|125.64|125.74|125.66|125.7|125.62|7481
1632395760000|2021-09-23 11:16:00|125.74|125.66|125.82|125.72|125.82|125.74|125.74|125.66|8659
1632395770000|2021-09-23 11:16:10|125.8|125.7|125.82|125.74|125.82|125.74|125.78|125.7|6993
1632395780000|2021-09-23 11:16:20|125.84|125.76|125.84|125.78|125.84|125.78|125.84|125.76|0
1632395800000|2021-09-23 11:16:40|125.82||125.84||125.84||125.82||34
1632395810000|2021-09-23 11:16:50|125.86|125.8|125.82|125.78|125.86|125.8|125.82|125.78|7961
1632395820000|2021-09-23 11:17:00|125.84|125.8|125.86|125.8|125.86|125.8|125.84|125.8|936
1632395830000|2021-09-23 11:17:10||125.78||125.78||125.78||125.78|0
1632395840000|2021-09-23 11:17:20|125.84|125.8|125.86|125.8|125.86|125.8|125.84|125.8|0
1632395850000|2021-09-23 11:17:30|125.9|125.82|125.9|125.84|125.96|125.88|125.86|125.82|2647
1632395860000|2021-09-23 11:17:40|125.88|125.8|125.92|125.84|125.92|125.84|125.84|125.76|11896
1632395870000|2021-09-23 11:17:50|125.94|125.86|125.98|125.88|126|125.88|125.94|125.86|1237
1632395880000|2021-09-23 11:18:00|125.96|125.9|125.98|125.88|126|125.92|125.96|125.88|0
1632395900000|2021-09-23 11:18:20|||||||||3163
1632395910000|2021-09-23 11:18:30|125.96|125.9|125.96|125.9|125.96|125.92|125.96|125.9|561
1632395920000|2021-09-23 11:18:40|125.94|125.88|125.86|125.82|125.94|125.88|125.86|125.78|8657
1632395930000|2021-09-23 11:18:50|125.88|125.84|125.92|125.82|125.92|125.84|125.86|125.82|1143
1632395940000|2021-09-23 11:19:00|125.9|125.84|125.86|125.78|125.9|125.84|125.84|125.78|8090
1632395950000|2021-09-23 11:19:10|125.84|125.8|125.98|125.88|125.98|125.88|125.84|125.78|3451
1632395960000|2021-09-23 11:19:20|125.96||125.98||126||125.96||36914
1632395970000|2021-09-23 11:19:30|126|125.9|125.94|125.84|126|125.92|125.94|125.84|20000
1632395980000|2021-09-23 11:19:40|125.96|125.86|125.98|125.88|125.98|125.9|125.94|125.86|1454
1632395990000|2021-09-23 11:19:50|125.96|125.92|125.94|125.86|125.96|125.92|125.94|125.86|72
1632396000000|2021-09-23 11:20:00|125.96|125.88|125.94|125.88|125.96|125.9|125.94|125.86|2052
1632396010000|2021-09-23 11:20:10|125.96|125.9|126|125.94|126|125.94|125.94|125.9|1992
1632396020000|2021-09-23 11:20:20|125.98|125.92|125.98|125.92|125.98|125.92|125.96|125.92|2123
1632396030000|2021-09-23 11:20:30|126||125.98||126||125.98||20053
1632396050000|2021-09-23 11:20:50|||||||||286
1632396060000|2021-09-23 11:21:00|125.96|125.88|125.98|125.88|125.98|125.9|125.94|125.86|1379
1632396070000|2021-09-23 11:21:10||125.9||125.9||125.9||125.9|0
1632396100000|2021-09-23 11:21:40|||||||||9170
1632396120000|2021-09-23 11:22:00|||||||||39692
1632396130000|2021-09-23 11:22:10||125.92||125.92||125.92||125.92|1300
1632396140000|2021-09-23 11:22:20|||||||||1587
1632396150000|2021-09-23 11:22:30|125.96|125.9|125.98|125.92|125.98|125.92|125.94|125.88|5377
1632396160000|2021-09-23 11:22:40|126|125.94|126|125.94|126|125.96|125.98|125.94|4279
1632396180000|2021-09-23 11:23:00|126.02|125.96|126.04|125.98|126.06|126|126|125.96|6428
1632396190000|2021-09-23 11:23:10|126||126||126||126||0
1632396200000|2021-09-23 11:23:20|125.98|125.96|126|125.94|126|125.96|125.98|125.92|2453
1632396220000|2021-09-23 11:23:40||125.96||125.96||125.98||125.92|105
1632396250000|2021-09-23 11:24:10|125.98|125.98|126|125.94|126|125.98|125.98|125.92|3888
1632396280000|2021-09-23 11:24:40|125.98||125.98||125.98||125.98||1074
1632396290000|2021-09-23 11:24:50|126||126||126||126||9963
1632396310000|2021-09-23 11:25:10|125.98|125.9|125.92|125.88|125.98|125.9|125.92|125.88|10883
1632396320000|2021-09-23 11:25:20|125.9|125.9|125.92|125.88|125.92|125.9|125.9|125.88|0
1632396330000|2021-09-23 11:25:30|125.94|125.9|126|125.94|126|125.94|125.94|125.9|12497
1632396340000|2021-09-23 11:25:40|125.98||125.98||125.98||125.98||0
1632396350000|2021-09-23 11:25:50|125.96|125.9|126|125.96|126|125.96|125.96|125.9|2256
1632396360000|2021-09-23 11:26:00|||||||||5225
1632396370000|2021-09-23 11:26:10|126.02|125.98|125.98|125.9|126.06|126|125.98|125.9|7431
1632396380000|2021-09-23 11:26:20|126|125.92|126.02|125.94|126.02|125.94|125.98|125.92|168
1632396390000|2021-09-23 11:26:30|126|125.92|126|125.92|126|125.92|125.98|125.92|520
1632396400000|2021-09-23 11:26:40|125.98||126||126||125.98||0
1632396410000|2021-09-23 11:26:50|126.02|125.94|126.02|125.94|126.02|125.94|126.02|125.94|0
1632396420000|2021-09-23 11:27:00|126|125.92|126|125.92|126|125.92|126|125.92|0
1632396430000|2021-09-23 11:27:10|126.02|125.94|126.04|125.98|126.08|126.02|126.02|125.94|2035
1632396440000|2021-09-23 11:27:20|126.06|126|126.06|125.98|126.08|126.02|126.06|125.98|43966
1632396450000|2021-09-23 11:27:30|126.04|125.94|125.98|125.9|126.04|125.94|125.98|125.9|2060
1632396460000|2021-09-23 11:27:40|||||||||3739
1632396470000|2021-09-23 11:27:50||125.88||125.88||125.88||125.88|300
1632396480000|2021-09-23 11:28:00|125.96|125.9|125.94|125.88|125.96|125.9|125.94|125.88|0
1632396490000|2021-09-23 11:28:10|125.96||125.94||125.96||125.94||7524
1632396530000|2021-09-23 11:28:50|||||||||3942
1632396540000|2021-09-23 11:29:00|125.98|125.92|126.02|125.96|126.02|125.96|125.98|125.92|2849
1632396560000|2021-09-23 11:29:20|126|125.94|126|125.94|126.02|125.94|125.96|125.94|2597
1632396580000|2021-09-23 11:29:40|125.98||125.98||125.98||125.98||15770
1632396590000|2021-09-23 11:29:50|||||||||5639
1632396600000|2021-09-23 11:30:00|126|125.96|126|125.94|126.02|125.96|125.94|125.92|10250
1632396610000|2021-09-23 11:30:10|126.02|125.96|126|125.94|126.02|125.98|125.96|125.92|6667
1632396620000|2021-09-23 11:30:20|126.02|125.96|126.02|125.94|126.02|125.96|126|125.94|3634
1632396630000|2021-09-23 11:30:30|126|125.96|126.04|125.96|126.04|125.98|126|125.96|2603
1632396640000|2021-09-23 11:30:40|126.06|125.98|126.06|126|126.06|126|126.06|125.98|2275
1632396660000|2021-09-23 11:31:00|126.04|125.98|126|125.94|126.04|125.98|125.98|125.92|4749
1632396670000|2021-09-23 11:31:10|125.98|125.92|126.02|125.92|126.06|126|125.98|125.92|26090
1632396680000|2021-09-23 11:31:20|126|125.9|125.88|125.8|126|125.9|125.86|125.8|28483
1632396690000|2021-09-23 11:31:30|||||||||1000
1632396700000|2021-09-23 11:31:40|125.86|125.82|125.88|125.82|125.88|125.84|125.86|125.82|4000
1632396710000|2021-09-23 11:31:50|125.86|125.84|125.88|125.82|125.88|125.84|125.86|125.82|230
1632396720000|2021-09-23 11:32:00|125.86|125.8|125.82|125.76|125.86|125.8|125.82|125.76|1494
1632396730000|2021-09-23 11:32:10|125.8|125.72|125.78|125.74|125.8|125.74|125.78|125.72|1183
1632396740000|2021-09-23 11:32:20|125.8|125.72|125.88|125.8|125.88|125.8|125.78|125.72|37691
1632396750000|2021-09-23 11:32:30|125.9|125.82|125.9|125.84|125.92|125.84|125.86|125.82|5300
1632396760000|2021-09-23 11:32:40|125.92|125.86|125.9|125.86|125.92|125.86|125.9|125.84|2878
1632396770000|2021-09-23 11:32:50|125.88|125.84|125.9|125.82|125.9|125.84|125.86|125.8|3865
1632396780000|2021-09-23 11:33:00|125.92|125.84|125.94|125.88|125.94|125.9|125.92|125.82|2000
1632396790000|2021-09-23 11:33:10|125.92|125.86|125.96|125.86|125.98|125.92|125.92|125.86|84364
1632396800000|2021-09-23 11:33:20|||||||||24000
1632396820000|2021-09-23 11:33:40|125.88|125.88|125.88|125.8|125.94|125.88|125.84|125.8|10181
1632396830000|2021-09-23 11:33:50|125.86|125.78|125.88|125.82|125.92|125.84|125.84|125.78|23929
1632396840000|2021-09-23 11:34:00|125.86|125.8|125.84|125.78|125.86|125.8|125.8|125.76|2894
1632396850000|2021-09-23 11:34:10|125.88|125.8|125.88|125.8|125.88|125.82|125.88|125.78|33975
1632396860000|2021-09-23 11:34:20|125.9|125.82|125.9|125.84|125.92|125.86|125.9|125.82|0
1632396870000|2021-09-23 11:34:30|125.92|125.86|125.92|125.86|125.92|125.88|125.9|125.86|5500
1632396880000|2021-09-23 11:34:40||125.84||125.86||125.86||125.84|0
1632396890000|2021-09-23 11:34:50|125.96|125.88|125.96|125.9|125.96|125.9|125.96|125.88|10373
1632396900000|2021-09-23 11:35:00|125.98|125.92|126.08|126|126.1|126.02|125.98|125.92|7425
1632396910000|2021-09-23 11:35:10|126.06||126.04||126.06||126.04||0
1632396920000|2021-09-23 11:35:20|126|125.98|126|125.92|126.02|125.98|125.98|125.92|8164
1632396930000|2021-09-23 11:35:30|125.98|125.9|125.98|125.88|126|125.9|125.96|125.88|0
1632396940000|2021-09-23 11:35:40|125.96|125.92|125.96|125.9|125.98|125.92|125.96|125.88|4022
1632396950000|2021-09-23 11:35:50||125.88||125.88||125.88||125.88|0
1632396960000|2021-09-23 11:36:00||125.9||125.9||125.9||125.9|4184
1632396980000|2021-09-23 11:36:20|126|125.92|126|125.94|126|125.94|126|125.92|4892
1632396990000|2021-09-23 11:36:30|125.96||125.96||125.96||125.96||0
1632397000000|2021-09-23 11:36:40|126|125.92|125.96|125.88|126|125.92|125.9|125.88|8104
1632397010000|2021-09-23 11:36:50|125.98|125.9|125.96|125.9|126|125.94|125.96|125.9|6856
1632397020000|2021-09-23 11:37:00|125.98|125.92|126|125.94|126|125.96|125.98|125.9|5246
1632397040000|2021-09-23 11:37:20||125.96||125.96||125.96||125.96|0
1632397050000|2021-09-23 11:37:30|125.98|125.94|125.98|125.9|125.98|125.96|125.98|125.9|6079
1632397060000|2021-09-23 11:37:40||125.92||125.92||125.92||125.92|3737
1632397070000|2021-09-23 11:37:50|125.92|125.9|125.94|125.88|125.94|125.9|125.92|125.86|1378
1632397080000|2021-09-23 11:38:00|125.96|125.9|125.98|125.9|125.98|125.94|125.94|125.9|3907
1632397090000|2021-09-23 11:38:10|126|125.92|126|125.94|126|125.96|126|125.92|94
1632397100000|2021-09-23 11:38:20|125.98|125.92|125.98|125.92|125.98|125.92|125.98|125.9|0
1632397110000|2021-09-23 11:38:30|126||126||126||125.98||0
1632397140000|2021-09-23 11:39:00|126.02|125.94|126.18|126.1|126.18|126.1|126.02|125.94|6112
1632397150000|2021-09-23 11:39:10|126.16|126.08|126.14|126.06|126.18|126.1|126.08|126.04|8904
1632397160000|2021-09-23 11:39:20|126.12|126.04|126.12|126.04|126.12|126.04|126.08|126|3622
1632397170000|2021-09-23 11:39:30|126.14|126.06|126.14|126.06|126.14|126.1|126.14|126.06|2006
1632397180000|2021-09-23 11:39:40||126.08||126.08||126.1||126.08|0
1632397190000|2021-09-23 11:39:50||126.1||126.1||126.1||126.08|0
1632397200000|2021-09-23 11:40:00|126.16|126.08|126.18|126.14|126.18|126.14|126.16|126.08|3645
1632397210000|2021-09-23 11:40:10|||||||||8000
1632397220000|2021-09-23 11:40:20|126.2||126.18||126.2||126.18||18147
1632397230000|2021-09-23 11:40:30||126.16||126.16||126.16||126.16|457
1632397240000|2021-09-23 11:40:40|||||||||15000
1632397250000|2021-09-23 11:40:50|126.22|126.18|126.36|126.28|126.36|126.28|126.22|126.18|8188
1632397260000|2021-09-23 11:41:00|126.34||126.32||126.34||126.32||0
1632397270000|2021-09-23 11:41:10|126.3|126.24|126.24|126.18|126.3|126.24|126.2|126.14|32327
1632397280000|2021-09-23 11:41:20|126.2|126.16|126.2|126.14|126.24|126.2|126.2|126.12|12993
1632397310000|2021-09-23 11:41:50|126.24|126.16|126.24|126.18|126.28|126.2|126.2|126.16|2000
1632397320000|2021-09-23 11:42:00|126.26|126.2|126.28|126.18|126.28|126.2|126.26|126.18|4897
1632397340000|2021-09-23 11:42:20||126.2||126.22||126.22||126.2|19
1632397350000|2021-09-23 11:42:30|126.3|126.24|126.4|126.34|126.4|126.34|126.3|126.24|2665
1632397360000|2021-09-23 11:42:40|126.38|126.32|126.38|126.32|126.38|126.32|126.38|126.32|5
1632397370000|2021-09-23 11:42:50|126.36|126.3|126.32|126.3|126.36|126.3|126.32|126.26|3278
1632397380000|2021-09-23 11:43:00|126.34|126.28|126.32|126.28|126.36|126.28|126.32|126.28|3904
1632397390000|2021-09-23 11:43:10|||||||||1121
1632397400000|2021-09-23 11:43:20|126.34||126.34||126.34||126.34||0
1632397420000|2021-09-23 11:43:40|126.36|126.3|126.34|126.28|126.36|126.3|126.34|126.28|2357
1632397440000|2021-09-23 11:44:00|126.36|126.3|126.38|126.34|126.4|126.34|126.36|126.3|4717
1632397450000|2021-09-23 11:44:10|126.4|126.36|126.44|126.38|126.44|126.38|126.4|126.36|14301
1632397460000|2021-09-23 11:44:20|126.46|126.4|126.42|126.36|126.48|126.4|126.42|126.34|2460
1632397470000|2021-09-23 11:44:30|||||||||4129
1632397490000|2021-09-23 11:44:50|||||||||3964
1632397500000|2021-09-23 11:45:00|126.44|126.38|126.46|126.4|126.48|126.42|126.44|126.38|15
1632397510000|2021-09-23 11:45:10|126.48|126.42|126.48|126.42|126.48|126.42|126.48|126.42|500
1632397530000|2021-09-23 11:45:30|126.5|126.44|126.48|126.44|126.5|126.44|126.46|126.42|11396
1632397540000|2021-09-23 11:45:40|126.5||126.5||126.5||126.48||4
1632397550000|2021-09-23 11:45:50|126.48||126.48||126.5||126.48||5000
1632397570000|2021-09-23 11:46:10|126.5||126.5||126.5||126.5||1400
1632397580000|2021-09-23 11:46:20|126.48|126.48|126.48|126.44|126.48|126.48|126.44|126.38|14996
1632397590000|2021-09-23 11:46:30|126.5|126.46|126.54|126.5|126.56|126.5|126.5|126.46|20041
1632397600000|2021-09-23 11:46:40|126.56|126.52|126.58|126.52|126.6|126.52|126.56|126.52|12073
1632397610000|2021-09-23 11:46:50|||||||||1654
1632397620000|2021-09-23 11:47:00|126.56|126.5|126.48|126.4|126.56|126.5|126.48|126.4|6055
1632397630000|2021-09-23 11:47:10|126.5|126.42|126.5|126.44|126.5|126.44|126.5|126.42|18528
1632397640000|2021-09-23 11:47:20|126.54|126.46|126.52|126.46|126.54|126.46|126.52|126.44|0
1632397650000|2021-09-23 11:47:30|126.54|126.48|126.54|126.48|126.54|126.48|126.54|126.48|9125
1632397660000|2021-09-23 11:47:40|126.56|126.5|126.58|126.5|126.58|126.54|126.48|126.46|34978
1632397670000|2021-09-23 11:47:50|126.56||126.54||126.56||126.54||3349
1632397680000|2021-09-23 11:48:00|126.56|126.52|126.58|126.52|126.58|126.52|126.56|126.52|7744
1632397690000|2021-09-23 11:48:10||126.54||126.54||126.54||126.52|0
1632397700000|2021-09-23 11:48:20|126.56|126.52|126.52|126.48|126.56|126.54|126.52|126.44|17518
1632397710000|2021-09-23 11:48:30|126.54||126.54||126.54||126.54||4144
1632397720000|2021-09-23 11:48:40|126.56|126.5|126.58|126.5|126.58|126.52|126.56|126.5|3982
1632397730000|2021-09-23 11:48:50|||||||||3000
1632397740000|2021-09-23 11:49:00|126.6|126.52|126.62|126.54|126.64|126.58|126.6|126.52|7129
1632397760000|2021-09-23 11:49:20|126.6|126.52|126.58|126.5|126.6|126.52|126.54|126.48|9797
1632397780000|2021-09-23 11:49:40|126.52|126.48|126.46|126.4|126.52|126.48|126.46|126.34|15912
1632397790000|2021-09-23 11:49:50|126.5|126.42|126.48|126.4|126.54|126.46|126.48|126.4|3492
1632397810000|2021-09-23 11:50:10|126.46|126.38|126.44|126.36|126.46|126.38|126.44|126.36|22
1632397820000|2021-09-23 11:50:20|126.42|126.34|126.44|126.38|126.44|126.38|126.38|126.3|3478
1632397830000|2021-09-23 11:50:30|126.46|126.4|126.48|126.4|126.48|126.4|126.46|126.4|0
1632397840000|2021-09-23 11:50:40|126.5|126.42|126.5|126.42|126.52|126.44|126.44|126.38|14023
1632397850000|2021-09-23 11:50:50|126.52|126.44|126.54|126.46|126.56|126.5|126.52|126.44|17925
1632397860000|2021-09-23 11:51:00|126.52|126.44|126.46|126.42|126.52|126.44|126.46|126.42|8068
1632397870000|2021-09-23 11:51:10|126.48|126.4|126.46|126.38|126.48|126.4|126.46|126.38|1660
1632397880000|2021-09-23 11:51:20|126.44||126.44||126.44||126.44||0
1632397890000|2021-09-23 11:51:30|126.46|126.4|126.46|126.42|126.46|126.42|126.46|126.4|1261
1632397900000|2021-09-23 11:51:40|126.44|126.4|126.44|126.36|126.44|126.4|126.44|126.34|2021
1632397910000|2021-09-23 11:51:50|126.42|126.34|126.4|126.36|126.42|126.36|126.4|126.34|0
1632397920000|2021-09-23 11:52:00|126.42|126.38|126.42|126.36|126.42|126.38|126.4|126.36|8880
1632397930000|2021-09-23 11:52:10|||||||||2074
1632397940000|2021-09-23 11:52:20|||||||||18633
1632397950000|2021-09-23 11:52:30|126.36|126.34|126.42|126.36|126.42|126.36|126.36|126.34|14894
1632397960000|2021-09-23 11:52:40|126.4|126.34|126.38|126.3|126.4|126.34|126.38|126.3|7199
1632397970000|2021-09-23 11:52:50|126.36|126.32|126.42|126.34|126.42|126.36|126.36|126.32|3456
1632397980000|2021-09-23 11:53:00||126.36||126.38||126.38||126.36|150
1632397990000|2021-09-23 11:53:10|126.4|126.36|126.4|126.36|126.4|126.36|126.4|126.36|4924
1632398010000|2021-09-23 11:53:30|126.42||126.42||126.42||126.42||3926
1632398020000|2021-09-23 11:53:40|126.4||126.4||126.4||126.4||1
1632398030000|2021-09-23 11:53:50|||||||||14225
1632398040000|2021-09-23 11:54:00|126.42|126.38|126.42|126.38|126.42|126.38|126.42|126.38|2307
1632398060000|2021-09-23 11:54:20|126.46|126.4|126.5|126.42|126.5|126.42|126.46|126.4|973
1632398070000|2021-09-23 11:54:30|126.52|126.44|126.64|126.58|126.64|126.58|126.52|126.44|16484
1632398080000|2021-09-23 11:54:40|126.66|126.6|126.7|126.62|126.72|126.62|126.66|126.6|800
1632398090000|2021-09-23 11:54:50|126.72|126.64|126.72|126.66|126.74|126.66|126.72|126.64|12244
1632398100000|2021-09-23 11:55:00|126.7|126.64|126.6|126.54|126.7|126.64|126.6|126.54|13877
1632398110000|2021-09-23 11:55:10|126.54|126.52|126.54|126.5|126.54|126.52|126.54|126.5|3683
1632398120000|2021-09-23 11:55:20|||||||||511
1632398140000|2021-09-23 11:55:40|||||||||3930
1632398150000|2021-09-23 11:55:50|126.52|126.48|126.54|126.48|126.54|126.48|126.52|126.48|14245
1632398170000|2021-09-23 11:56:10|126.46|126.46|126.56|126.48|126.62|126.52|126.46|126.42|35001
1632398180000|2021-09-23 11:56:20|126.6|126.52|126.62|126.54|126.64|126.56|126.6|126.52|3800
1632398190000|2021-09-23 11:56:30|126.6||126.6||126.6||126.6||296
1632398200000|2021-09-23 11:56:40||126.52||126.52||126.54||126.52|3615
1632398220000|2021-09-23 11:57:00||126.54||126.54||126.54||126.52|3500
1632398230000|2021-09-23 11:57:10|126.58|126.52|126.6|126.52|126.6|126.52|126.56|126.5|10236
1632398240000|2021-09-23 11:57:20|||||||||6563
1632398250000|2021-09-23 11:57:30|126.58|126.5|126.56|126.48|126.58|126.5|126.56|126.48|3086
1632398260000|2021-09-23 11:57:40|||||||||384
1632398270000|2021-09-23 11:57:50|126.54|126.46|126.56|126.5|126.56|126.5|126.46|126.42|13657
1632398280000|2021-09-23 11:58:00|126.6|126.52|126.6|126.54|126.6|126.54|126.6|126.52|3450
1632398290000|2021-09-23 11:58:10|126.56|126.5|126.56|126.48|126.56|126.5|126.54|126.48|11583
1632398300000|2021-09-23 11:58:20|126.54|126.46|126.52|126.46|126.54|126.46|126.52|126.44|5657
1632398320000|2021-09-23 11:58:40||126.48||126.48||126.48||126.48|0
1632398330000|2021-09-23 11:58:50|126.54|126.5|126.58|126.5|126.58|126.5|126.54|126.48|1
1632398390000|2021-09-23 11:59:50|126.56||126.56||126.58||126.54||3975
1632398400000|2021-09-23 12:00:00|126.58||126.58||126.58||126.56||1122
1632398410000|2021-09-23 12:00:10|126.56||126.58||126.58||126.56||5093
1632398420000|2021-09-23 12:00:20|126.56|126.48|126.5|126.44|126.56|126.48|126.5|126.44|5739
1632398430000|2021-09-23 12:00:30|126.48|126.46|126.48|126.42|126.5|126.46|126.48|126.42|1500
1632398440000|2021-09-23 12:00:40|126.46|126.44|126.5|126.44|126.5|126.44|126.46|126.44|20001
1632398450000|2021-09-23 12:00:50|126.48|126.42|126.46|126.4|126.48|126.42|126.44|126.38|11842
1632398460000|2021-09-23 12:01:00|126.5|126.42|126.48|126.4|126.5|126.42|126.48|126.4|2396
1632398470000|2021-09-23 12:01:10||126.42||126.4||126.42||126.4|6338
1632398480000|2021-09-23 12:01:20|||||||||4502
1632398490000|2021-09-23 12:01:30||126.42||126.42||126.42||126.42|0
1632398500000|2021-09-23 12:01:40|126.5|126.44|126.5|126.42|126.58|126.54|126.48|126.42|29765
1632398510000|2021-09-23 12:01:50|126.44|126.38|126.44|126.4|126.44|126.4|126.44|126.38|10000
1632398520000|2021-09-23 12:02:00|126.42|126.38|126.42|126.34|126.42|126.38|126.42|126.34|0
1632398530000|2021-09-23 12:02:10|126.4|126.32|126.34|126.28|126.4|126.32|126.34|126.28|14233
1632398540000|2021-09-23 12:02:20||126.3||126.28||126.3||126.28|386
1632398550000|2021-09-23 12:02:30|126.38|126.3|126.34|126.28|126.38|126.3|126.34|126.28|3718
1632398560000|2021-09-23 12:02:40|||||||||409
1632398570000|2021-09-23 12:02:50|126.36|126.3|126.3|126.24|126.36|126.3|126.26|126.22|8775
1632398580000|2021-09-23 12:03:00|126.34|126.26|126.38|126.3|126.38|126.3|126.34|126.26|2844
1632398590000|2021-09-23 12:03:10|||||||||463
1632398610000|2021-09-23 12:03:30||126.28||126.3||126.3||126.28|7000
1632398620000|2021-09-23 12:03:40|126.36|126.28|126.38|126.32|126.38|126.32|126.3|126.26|5437
1632398630000|2021-09-23 12:03:50|126.4||126.4||126.4||126.4||22703
1632398640000|2021-09-23 12:04:00|126.38|126.3|126.26|126.16|126.38|126.3|126.18|126.1|22182
1632398650000|2021-09-23 12:04:10|126.22|126.14|126.16|126.12|126.22|126.14|126.12|126.06|11587
1632398660000|2021-09-23 12:04:20|126.2|126.1|126.26|126.18|126.28|126.2|126.2|126.1|1083
1632398670000|2021-09-23 12:04:30|126.24|126.2|126.18|126.1|126.24|126.2|126.18|126.1|8373
1632398680000|2021-09-23 12:04:40||126.08||126.08||126.08||126.08|5663
1632398690000|2021-09-23 12:04:50|126.16|126.06|126.1|126.06|126.16|126.06|126.1|126.06|0
1632398700000|2021-09-23 12:05:00|126.14|126.08|126.18|126.12|126.22|126.14|126.12|126.06|9776
1632398710000|2021-09-23 12:05:10|126.2|126.14|126.18|126.12|126.22|126.16|126.18|126.12|4288
1632398720000|2021-09-23 12:05:20|126.16||126.18||126.18||126.16||45000
1632398740000|2021-09-23 12:05:40|126.2|126.14|126.22|126.14|126.22|126.14|126.2|126.14|382
1632398750000|2021-09-23 12:05:50|126.2|126.12|126.18|126.14|126.2|126.14|126.18|126.12|0
1632398760000|2021-09-23 12:06:00|126.16|126.12|126.18|126.12|126.18|126.12|126.14|126.06|9718
1632398770000|2021-09-23 12:06:10|126.2|126.14|126.22|126.14|126.22|126.14|126.2|126.12|0
1632398780000|2021-09-23 12:06:20|126.24|126.16|126.26|126.18|126.26|126.18|126.24|126.16|1793
1632398790000|2021-09-23 12:06:30|126.28|126.2|126.3|126.26|126.3|126.26|126.28|126.2|300
1632398810000|2021-09-23 12:06:50|126.28|126.28|126.24|126.14|126.28|126.28|126.24|126.14|1788
1632398820000|2021-09-23 12:07:00|126.2|126.12|126.24|126.18|126.24|126.18|126.2|126.12|6939
1632398830000|2021-09-23 12:07:10|126.1|126.2|126.12|126.06|126.24|126.2|126.1|126.04|94911
1632398840000|2021-09-23 12:07:20|126.14|126.08|126.14|126.08|126.28|126.2|126.08|126.06|594382
1632398850000|2021-09-23 12:07:30|126.12|126.06|126.14|126.08|126.14|126.08|126.02|126|71105
1632398860000|2021-09-23 12:07:40|126.16|126.1|126.1|126.04|126.18|126.14|126.1|126.04|20183
1632398870000|2021-09-23 12:07:50|126.08|126.02|125.98|125.88|126.08|126.02|125.96|125.88|11373
1632398880000|2021-09-23 12:08:00|125.96|125.86|125.9|125.82|125.96|125.86|125.88|125.8|2509
1632398890000|2021-09-23 12:08:10|125.88|125.8|125.94|125.84|125.94|125.86|125.84|125.76|20729
1632398900000|2021-09-23 12:08:20|125.92|125.82|125.9|125.84|125.92|125.84|125.9|125.82|0
1632398910000|2021-09-23 12:08:30||125.82||125.82||125.82||125.82|0
1632398920000|2021-09-23 12:08:40|125.92|125.84|125.94|125.86|125.96|125.9|125.92|125.84|19246
1632398960000|2021-09-23 12:09:20|125.92|125.88|125.8|125.72|125.92|125.9|125.72|125.66|26223
1632398970000|2021-09-23 12:09:30|125.84|125.74|125.78|125.72|125.84|125.8|125.78|125.72|40116
1632398980000|2021-09-23 12:09:40|125.76|125.7|125.7|125.64|125.78|125.7|125.7|125.64|1500
1632398990000|2021-09-23 12:09:50|125.74|125.66|125.7|125.62|125.74|125.66|125.64|125.62|10626
1632399000000|2021-09-23 12:10:00|125.68|125.64|125.66|125.58|125.68|125.64|125.54|125.46|23765
1632399020000|2021-09-23 12:10:20||125.6||125.6||125.6||125.54|0
1632399030000|2021-09-23 12:10:30|125.68|125.62|125.62|125.54|125.7|125.62|125.62|125.54|15495
1632399040000|2021-09-23 12:10:40|125.6|125.5|125.62|125.54|125.62|125.54|125.54|125.48|10938
1632399060000|2021-09-23 12:11:00|||||||||386
1632399080000|2021-09-23 12:11:20||125.56||125.56||125.58||125.56|2228
1632399090000|2021-09-23 12:11:30||125.58||125.58||125.58||125.58|10000
1632399100000|2021-09-23 12:11:40|125.66|125.6|125.56|125.54|125.66|125.6|125.56|125.54|32656
1632399110000|2021-09-23 12:11:50|125.6||125.6||125.6||125.6||2101
1632399120000|2021-09-23 12:12:00|125.58|125.52|125.56|125.48|125.58|125.52|125.52|125.48|10748
1632399130000|2021-09-23 12:12:10|||||||||4667
1632399150000|2021-09-23 12:12:30|125.54|125.42|125.52|125.44|125.54|125.44|125.52|125.42|3019
1632399160000|2021-09-23 12:12:40|||||||||1000
1632399170000|2021-09-23 12:12:50|125.5|125.42|125.48|125.4|125.5|125.42|125.42|125.32|65420
1632399180000|2021-09-23 12:13:00|125.5|125.42|125.48|125.4|125.52|125.44|125.48|125.4|7962
1632399190000|2021-09-23 12:13:10|125.52||125.48||125.52||125.48||69
1632399210000|2021-09-23 12:13:30|125.52|125.42|125.52|125.44|125.58|125.5|125.52|125.42|134829
1632399220000|2021-09-23 12:13:40|125.5|125.42|125.44|125.38|125.5|125.42|125.44|125.38|9291
1632399230000|2021-09-23 12:13:50|||||||||5889
1632399240000|2021-09-23 12:14:00|125.48|125.4|125.52|125.42|125.52|125.44|125.48|125.4|4764
1632399250000|2021-09-23 12:14:10||125.44||125.44||125.44||125.44|12132
1632399260000|2021-09-23 12:14:20|125.54|125.42|125.56|125.5|125.56|125.5|125.54|125.42|3732
1632399270000|2021-09-23 12:14:30||125.48||125.48||125.48||125.48|4770
1632399280000|2021-09-23 12:14:40|125.58|125.5|125.56|125.5|125.6|125.5|125.56|125.5|7
1632399290000|2021-09-23 12:14:50||125.52||125.54||125.54||125.52|0
1632399300000|2021-09-23 12:15:00|125.6|125.56|125.64|125.58|125.66|125.6|125.6|125.56|13383
1632399310000|2021-09-23 12:15:10|125.66|125.66|125.64|125.6|125.68|125.66|125.64|125.6|6976
1632399320000|2021-09-23 12:15:20|125.62|125.58|125.62|125.58|125.62|125.58|125.62|125.58|13523
1632399330000|2021-09-23 12:15:30|125.6|125.56|125.6|125.54|125.6|125.56|125.6|125.54|1944
1632399340000|2021-09-23 12:15:40|||||||||2370
1632399350000|2021-09-23 12:15:50|125.64|125.56|125.66|125.58|125.66|125.58|125.64|125.56|11281
1632399360000|2021-09-23 12:16:00|125.64|125.56|125.66|125.6|125.68|125.6|125.64|125.56|74
1632399370000|2021-09-23 12:16:10|125.68|125.62|125.66|125.56|125.68|125.64|125.64|125.56|9333
1632399380000|2021-09-23 12:16:20|125.64||125.62||125.64||125.62||0
1632399390000|2021-09-23 12:16:30|125.64|125.58|125.66|125.6|125.66|125.6|125.64|125.58|50
1632399400000|2021-09-23 12:16:40|125.68|125.62|125.78|125.72|125.78|125.72|125.68|125.62|19964
1632399410000|2021-09-23 12:16:50|125.76|125.7|125.84|125.78|125.84|125.82|125.76|125.68|94554
1632399420000|2021-09-23 12:17:00|125.82|125.8|125.86|125.8|125.88|125.82|125.82|125.78|20473
1632399430000|2021-09-23 12:17:10|125.88|125.82|125.88|125.82|125.88|125.82|125.88|125.82|0
1632399440000|2021-09-23 12:17:20|125.9||125.88||125.9||125.88||0
1632399460000|2021-09-23 12:17:40|125.86||125.88||125.88||125.86||0
1632399470000|2021-09-23 12:17:50|||||||||90
1632399480000|2021-09-23 12:18:00|125.86|125.8|125.9|125.86|125.92|125.86|125.82|125.78|8925
1632399490000|2021-09-23 12:18:10|||||||||4524
1632399500000|2021-09-23 12:18:20|125.92||125.92||125.94||125.92||2634
1632399510000|2021-09-23 12:18:30|||||||||1675
1632399520000|2021-09-23 12:18:40|125.9|125.88|125.9|125.88|125.9|125.88|125.9|125.88|8243
1632399530000|2021-09-23 12:18:50|125.94|125.9|125.96|125.9|125.98|125.9|125.9|125.86|11669
1632399540000|2021-09-23 12:19:00|125.98|125.92|126|125.96|126|125.96|125.98|125.92|2400
1632399550000|2021-09-23 12:19:10|||||||||208
1632399560000|2021-09-23 12:19:20|125.98|125.92|125.98|125.92|125.98|125.92|125.96|125.92|6475
1632399570000|2021-09-23 12:19:30|126||126||126||126||39394
1632399590000|2021-09-23 12:19:50|125.98|125.94|125.98|125.92|125.98|125.94|125.98|125.92|0
1632399600000|2021-09-23 12:20:00|126|125.94|126.16|126.08|126.16|126.08|126|125.94|6507
1632399610000|2021-09-23 12:20:10|126.14||126.14||126.14||126.14||0
1632399620000|2021-09-23 12:20:20|||||||||2885
1632399640000|2021-09-23 12:20:40|126.18|126.1|126.16|126.08|126.18|126.1|126.16|126.08|1495
1632399650000|2021-09-23 12:20:50|126.14|126.1|126.18|126.1|126.18|126.1|126.12|126.08|3105
1632399660000|2021-09-23 12:21:00|126.16|126.12|126.18|126.1|126.18|126.12|126.16|126.1|0
1632399670000|2021-09-23 12:21:10|126.2|126.12|126.22|126.14|126.22|126.14|126.18|126.12|423
1632399680000|2021-09-23 12:21:20|126.24|126.16|126.26|126.18|126.3|126.18|126.24|126.16|0
1632399690000|2021-09-23 12:21:30|126.24||126.24||126.24||126.24||0
1632399700000|2021-09-23 12:21:40|126.22|126.14|126.18|126.14|126.22|126.18|126.16|126.12|16249
1632399710000|2021-09-23 12:21:50|126.2|126.16|126.26|126.18|126.26|126.18|126.2|126.16|2302
1632399720000|2021-09-23 12:22:00|126.24|126.16|126.24|126.16|126.24|126.16|126.24|126.16|1500
1632399730000|2021-09-23 12:22:10||126.18||126.18||126.18||126.18|3000
1632399740000|2021-09-23 12:22:20|||||||||2200
1632399760000|2021-09-23 12:22:40|126.22|126.16|126.14|126.08|126.22|126.16|126.14|126.08|8885
1632399770000|2021-09-23 12:22:50|126.18|126.1|126.16|126.1|126.18|126.1|126.16|126.1|3270
1632399780000|2021-09-23 12:23:00|126.14|126.08|126.16|126.1|126.16|126.1|126.14|126.08|3092
1632399790000|2021-09-23 12:23:10|||||||||3585
1632399810000|2021-09-23 12:23:30|126.14|126.08|126.08|126.02|126.14|126.1|126.08|126.02|18599
1632399820000|2021-09-23 12:23:40|126.06|125.98|126.02|125.96|126.06|125.98|126.02|125.94|7417
1632399830000|2021-09-23 12:23:50|126.04|125.98|125.98|125.94|126.08|126.02|125.98|125.94|8428
1632399840000|2021-09-23 12:24:00|125.96|125.92|125.94|125.88|125.98|125.92|125.94|125.88|7311
1632399850000|2021-09-23 12:24:10|125.98|125.92|125.98|125.9|126.02|125.94|125.98|125.88|13261
1632399870000|2021-09-23 12:24:30|125.96|125.88|125.94|125.86|125.96|125.88|125.9|125.84|5425
1632399880000|2021-09-23 12:24:40|125.92|125.84|125.92|125.84|125.92|125.84|125.92|125.84|0
1632399900000|2021-09-23 12:25:00|125.9|125.86|125.92|125.86|125.92|125.86|125.9|125.86|2139
1632399910000|2021-09-23 12:25:10|125.9|125.84|125.92|125.86|125.92|125.86|125.9|125.84|3263
1632399920000|2021-09-23 12:25:20|125.94|125.88|126.06|125.98|126.06|125.98|125.94|125.88|32690
1632399930000|2021-09-23 12:25:30|126.04|125.96|126.02|125.96|126.04|125.96|126.02|125.96|0
1632399940000|2021-09-23 12:25:40|||||||||5229
1632399950000|2021-09-23 12:25:50|126.04|125.98|125.9|125.82|126.06|125.98|125.9|125.82|10251
1632399960000|2021-09-23 12:26:00|125.92|125.84|125.9|125.82|125.94|125.86|125.9|125.82|39
1632399970000|2021-09-23 12:26:10|125.88|125.8|125.86|125.8|125.88|125.82|125.86|125.78|3278
1632399980000|2021-09-23 12:26:20|125.84|125.78|125.82|125.76|125.84|125.78|125.82|125.76|0
1632399990000|2021-09-23 12:26:30||125.74||125.76||125.78||125.74|5463
1632400000000|2021-09-23 12:26:40|125.8|125.78|125.8|125.74|125.8|125.78|125.8|125.74|0
1632400010000|2021-09-23 12:26:50||125.72||125.72||125.72||125.72|0
1632400050000|2021-09-23 12:27:30|125.72|125.7|125.72|125.64|125.78|125.7|125.7|125.64|15942
1632400060000|2021-09-23 12:27:40||125.62||125.62||125.64||125.62|0
1632400070000|2021-09-23 12:27:50|125.7||125.68||125.7||125.68||0
1632400080000|2021-09-23 12:28:00||125.6||125.6||125.64||125.6|23157
1632400100000|2021-09-23 12:28:20|125.66|125.62|125.64|125.6|125.66|125.64|125.64|125.6|4577
1632400110000|2021-09-23 12:28:30|125.66||125.64||125.66||125.64||3848
1632400120000|2021-09-23 12:28:40|125.66||125.66||125.66||125.66||0
1632400130000|2021-09-23 12:28:50|125.64||125.64||125.64||125.64||0
1632400140000|2021-09-23 12:29:00|||||||||10000
1632400150000|2021-09-23 12:29:10|||||||||2500
1632400190000|2021-09-23 12:29:50|125.66|125.62|125.66|125.52|125.72|125.66|125.66|125.52|4318
1632400200000|2021-09-23 12:30:00||125.58||125.58||125.58||125.58|40807
1632400210000|2021-09-23 12:30:10|125.68|125.6|125.66|125.6|125.68|125.62|125.66|125.58|7244
1632400220000|2021-09-23 12:30:20|125.6|125.62|125.58|125.5|125.6|125.62|125.58|125.5|15188
1632400230000|2021-09-23 12:30:30|||||||||16583
1632400240000|2021-09-23 12:30:40|125.6|125.52|125.6|125.54|125.64|125.58|125.6|125.52|6185
1632400250000|2021-09-23 12:30:50|125.58|125.5|125.56|125.5|125.58|125.5|125.56|125.5|3182
1632400280000|2021-09-23 12:31:20|||||||||1613
1632400290000|2021-09-23 12:31:30|||||||||4500
1632400310000|2021-09-23 12:31:50|||||||||15000
1632400320000|2021-09-23 12:32:00|125.54|125.52|125.54|125.5|125.54|125.52|125.54|125.5|12025
1632400330000|2021-09-23 12:32:10|125.56|125.52|125.54|125.48|125.56|125.52|125.52|125.46|17024
1632400340000|2021-09-23 12:32:20|125.52|125.46|125.52|125.46|125.52|125.46|125.52|125.46|50
1632400350000|2021-09-23 12:32:30|125.54|125.48|125.54|125.5|125.54|125.5|125.52|125.48|6098
1632400360000|2021-09-23 12:32:40|125.58|125.52|125.54|125.48|125.6|125.52|125.54|125.48|2189
1632400370000|2021-09-23 12:32:50||125.5||125.5||125.5||125.5|0
1632400380000|2021-09-23 12:33:00|||||||||9000
1632400390000|2021-09-23 12:33:10|125.52|125.48|125.54|125.5|125.54|125.5|125.52|125.48|8624
1632400400000|2021-09-23 12:33:20||125.48||125.48||125.48||125.48|4493
1632400420000|2021-09-23 12:33:40|||||||||11963
1632400440000|2021-09-23 12:34:00|125.52|125.5|125.52|125.44|125.58|125.52|125.48|125.42|24003
1632400450000|2021-09-23 12:34:10|125.54|125.46|125.54|125.48|125.54|125.48|125.54|125.46|4559
1632400460000|2021-09-23 12:34:20|||||||||9000
1632400470000|2021-09-23 12:34:30|125.56|125.5|125.56|125.52|125.58|125.56|125.56|125.5|4366
1632400480000|2021-09-23 12:34:40|125.6|125.54|125.6|125.52|125.62|125.56|125.6|125.52|4883
1632400500000|2021-09-23 12:35:00|||||||||7916
1632400510000|2021-09-23 12:35:10|125.64|125.54|125.64|125.56|125.64|125.58|125.6|125.52|217
1632400530000|2021-09-23 12:35:30|125.66|125.58|125.74|125.64|125.74|125.64|125.66|125.58|11068
1632400540000|2021-09-23 12:35:40|125.72|125.66|125.76|125.68|125.76|125.68|125.72|125.66|3268
1632400550000|2021-09-23 12:35:50|||||||||8000
1632400560000|2021-09-23 12:36:00|125.74|125.66|125.62|125.54|125.74|125.68|125.58|125.54|26930
1632400570000|2021-09-23 12:36:10|125.64|125.56|125.66|125.56|125.66|125.56|125.64|125.56|421
1632400590000|2021-09-23 12:36:30|125.64||125.62||125.64||125.62||36000
1632400610000|2021-09-23 12:36:50|125.6|125.52|125.58|125.48|125.6|125.52|125.54|125.48|5844
1632400620000|2021-09-23 12:37:00|125.6|125.5|125.62|125.56|125.66|125.58|125.6|125.5|27324
1632400630000|2021-09-23 12:37:10|125.64|125.58|125.66|125.58|125.66|125.62|125.64|125.58|0
1632400640000|2021-09-23 12:37:20|125.68|125.6|125.66|125.6|125.68|125.6|125.66|125.6|2203
1632400650000|2021-09-23 12:37:30|125.68|125.62|125.76|125.7|125.8|125.72|125.68|125.62|13965
1632400680000|2021-09-23 12:38:00|125.74|125.68|125.64|125.6|125.74|125.68|125.64|125.58|10261
1632400690000|2021-09-23 12:38:10|125.62|125.56|125.62|125.56|125.62|125.56|125.62|125.54|9097
1632400700000|2021-09-23 12:38:20|125.64|125.54|125.64|125.56|125.64|125.56|125.64|125.54|5888
1632400710000|2021-09-23 12:38:30|125.6|125.58|125.72|125.66|125.72|125.66|125.6|125.58|4546
1632400720000|2021-09-23 12:38:40||125.64||125.64||125.66||125.64|7046
1632400730000|2021-09-23 12:38:50||125.66||125.64||125.66||125.64|0
1632400740000|2021-09-23 12:39:00||125.66||125.64||125.66||125.64|4847
1632400760000|2021-09-23 12:39:20||125.66||125.66||125.66||125.64|2875
1632400770000|2021-09-23 12:39:30||125.64||125.66||125.66||125.64|0
1632400780000|2021-09-23 12:39:40|125.74|125.68|125.82|125.74|125.82|125.74|125.74|125.68|0
1632400790000|2021-09-23 12:39:50|125.8||125.8||125.8||125.8||0
1632400800000|2021-09-23 12:40:00|125.78|125.7|125.72|125.66|125.78|125.7|125.72|125.66|22606
1632400810000|2021-09-23 12:40:10|125.7|125.68|125.58|125.52|125.7|125.68|125.58|125.52|10480
1632400820000|2021-09-23 12:40:20|125.62|125.54|125.62|125.54|125.62|125.54|125.62|125.54|0
1632400830000|2021-09-23 12:40:30|||||||||800
1632400850000|2021-09-23 12:40:50|||||||||39595
1632400860000|2021-09-23 12:41:00|125.64|125.56|125.64|125.6|125.66|125.62|125.64|125.56|12506
1632400870000|2021-09-23 12:41:10|125.66|125.62|125.66|125.62|125.66|125.62|125.64|125.62|5757
1632400880000|2021-09-23 12:41:20|125.64|125.6|125.64|125.6|125.64|125.6|125.64|125.6|1874
1632400890000|2021-09-23 12:41:30|125.62|125.56|125.6|125.54|125.62|125.56|125.6|125.54|1523
1632400900000|2021-09-23 12:41:40|||||||||5200
1632400910000|2021-09-23 12:41:50|125.52|125.52|125.52|125.46|125.52|125.52|125.5|125.44|14211
1632400920000|2021-09-23 12:42:00|125.5||125.5||125.52||125.5||0
1632400930000|2021-09-23 12:42:10|125.52|125.48|125.6|125.54|125.6|125.54|125.52|125.48|5230
1632400940000|2021-09-23 12:42:20|125.62|125.56|125.66|125.6|125.68|125.6|125.62|125.56|2000
1632400950000|2021-09-23 12:42:30|125.7|125.62|125.7|125.62|125.7|125.62|125.7|125.62|0
1632400970000|2021-09-23 12:42:50|||||||||1187
1632400980000|2021-09-23 12:43:00||125.64||125.64||125.64||125.64|0
1632400990000|2021-09-23 12:43:10|125.72|125.66|125.82|125.76|125.82|125.76|125.72|125.66|20842
1632401000000|2021-09-23 12:43:20|125.8|125.78|125.8|125.7|125.8|125.78|125.76|125.68|8808
1632401010000|2021-09-23 12:43:30|125.78|125.72|125.76|125.7|125.78|125.74|125.72|125.7|13368
1632401030000|2021-09-23 12:43:50|125.78|125.72|125.8|125.72|125.8|125.74|125.78|125.72|2000
1632401040000|2021-09-23 12:44:00|125.78|125.74|125.78|125.72|125.78|125.74|125.78|125.72|0
1632401050000|2021-09-23 12:44:10|125.76||125.78||125.78||125.76||0
1632401060000|2021-09-23 12:44:20||125.74||125.74||125.74||125.74|1591
1632401070000|2021-09-23 12:44:30|125.82|125.76|125.8|125.72|125.82|125.78|125.8|125.72|2009
1632401080000|2021-09-23 12:44:40|||||||||660
1632401090000|2021-09-23 12:44:50|125.78|125.74|125.82|125.74|125.82|125.74|125.76|125.74|1149
1632401100000|2021-09-23 12:45:00|125.8|125.76|125.8|125.74|125.8|125.78|125.8|125.74|3386
1632401110000|2021-09-23 12:45:10|125.82||125.82||125.82||125.82||500
1632401120000|2021-09-23 12:45:20|125.86|125.76|125.86|125.78|125.86|125.8|125.86|125.76|1958
1632401130000|2021-09-23 12:45:30|125.88|125.8|125.92|125.86|125.94|125.86|125.88|125.8|300
1632401140000|2021-09-23 12:45:40|125.94|125.88|125.9|125.82|125.96|125.9|125.86|125.8|15403
1632401150000|2021-09-23 12:45:50|125.88|125.8|125.9|125.82|125.9|125.84|125.86|125.8|18490
1632401170000|2021-09-23 12:46:10|125.88|125.84|125.86|125.82|125.88|125.84|125.86|125.82|1595
1632401180000|2021-09-23 12:46:20|125.84|125.78|125.82|125.74|125.86|125.82|125.78|125.72|18416
1632401190000|2021-09-23 12:46:30|125.8|125.76|125.86|125.8|125.86|125.8|125.8|125.74|5499
1632401200000|2021-09-23 12:46:40|125.88|125.82|125.9|125.84|125.9|125.84|125.88|125.82|0
1632401210000|2021-09-23 12:46:50|125.92|125.86|125.94|125.88|125.94|125.88|125.92|125.86|0
1632401220000|2021-09-23 12:47:00|125.92|125.86|125.88|125.82|125.92|125.86|125.84|125.76|18252
1632401240000|2021-09-23 12:47:20|||||||||10000
1632401260000|2021-09-23 12:47:40|125.8|125.8|125.8|125.74|125.86|125.8|125.8|125.74|14307
1632401270000|2021-09-23 12:47:50|125.82||125.8||125.82||125.8||0
1632401280000|2021-09-23 12:48:00|125.78|125.72|125.74|125.66|125.78|125.72|125.74|125.66|8146
1632401290000|2021-09-23 12:48:10|125.76|125.68|125.72|125.66|125.78|125.7|125.72|125.66|6787
1632401310000|2021-09-23 12:48:30|125.74|125.68|125.8|125.74|125.8|125.74|125.74|125.68|7583
1632401320000|2021-09-23 12:48:40|||||||||417
1632401330000|2021-09-23 12:48:50|||||||||66
1632401340000|2021-09-23 12:49:00|125.78|125.72|125.82|125.72|125.84|125.76|125.72|125.66|25272
1632401350000|2021-09-23 12:49:10|125.84|125.74|125.82|125.72|125.86|125.78|125.8|125.72|14278
1632401360000|2021-09-23 12:49:20|125.8|125.76|125.8|125.72|125.8|125.76|125.8|125.72|1566
1632401370000|2021-09-23 12:49:30|125.78|125.7|125.74|125.68|125.78|125.72|125.74|125.68|20793
1632401380000|2021-09-23 12:49:40|125.76|125.66|125.74|125.66|125.76|125.72|125.74|125.66|81
1632401390000|2021-09-23 12:49:50|125.76|125.68|125.76|125.68|125.76|125.72|125.68|125.66|19963
1632401400000|2021-09-23 12:50:00|125.74|125.7|125.76|125.7|125.76|125.72|125.74|125.7|2872
1632401410000|2021-09-23 12:50:10|125.78|125.72|125.84|125.76|125.84|125.76|125.78|125.72|2303
1632401420000|2021-09-23 12:50:20|125.82|125.74|125.82|125.78|125.86|125.78|125.82|125.74|2491
1632401430000|2021-09-23 12:50:30|125.84|125.8|125.86|125.8|125.86|125.8|125.84|125.8|0
1632401440000|2021-09-23 12:50:40|125.88|125.82|125.94|125.88|125.96|125.88|125.88|125.82|2000
1632401450000|2021-09-23 12:50:50|125.92|125.86|125.9|125.84|125.92|125.88|125.86|125.84|3375
1632401460000|2021-09-23 12:51:00|125.88||125.9||125.9||125.88||4498
1632401470000|2021-09-23 12:51:10|125.88||125.88||125.88||125.88||3000
1632401480000|2021-09-23 12:51:20|125.86|125.82|125.84|125.78|125.86|125.82|125.82|125.74|3346
1632401490000|2021-09-23 12:51:30||125.76||125.78||125.78||125.74|1319
1632401500000|2021-09-23 12:51:40|125.86|125.8|125.84|125.78|125.86|125.8|125.84|125.78|18337
1632401510000|2021-09-23 12:51:50|125.88|125.8|125.9|125.82|125.9|125.82|125.86|125.8|38389
1632401530000|2021-09-23 12:52:10|125.86|125.84|125.94|125.84|125.94|125.84|125.86|125.84|2323
1632401540000|2021-09-23 12:52:20|125.92||125.9||125.92||125.9||0
1632401550000|2021-09-23 12:52:30|||||||||26474
1632401560000|2021-09-23 12:52:40|125.92|125.86|125.94|125.86|125.94|125.86|125.92|125.86|0
1632401570000|2021-09-23 12:52:50|125.92|125.84|125.86|125.82|125.92|125.84|125.86|125.8|9508
1632401580000|2021-09-23 12:53:00|125.88|125.84|125.96|125.88|125.98|125.88|125.88|125.84|3049
1632401590000|2021-09-23 12:53:10|125.94||125.94||125.94||125.94||0
1632401610000|2021-09-23 12:53:30||125.9||125.92||125.92||125.9|244
1632401620000|2021-09-23 12:53:40|||||||||4367
1632401630000|2021-09-23 12:53:50|125.98|125.94|126.06|126|126.06|126|125.98|125.94|8053
1632401640000|2021-09-23 12:54:00|126.08|126.02|126.04|126|126.1|126.02|126.04|126|1368
1632401650000|2021-09-23 12:54:10|126|125.96|126.04|125.96|126.04|125.98|126|125.96|2530
1632401660000|2021-09-23 12:54:20|126.02||126.02||126.02||126.02||382
1632401670000|2021-09-23 12:54:30|126.04|125.98|126.04|125.98|126.04|125.98|126.04|125.96|0
1632401680000|2021-09-23 12:54:40|126.02|125.96|126.04|125.96|126.04|125.98|126|125.96|887
1632401690000|2021-09-23 12:54:50|126.02||126.02||126.02||126||58000
1632401700000|2021-09-23 12:55:00|126.06|125.98|126.06|126|126.06|126|126.04|125.98|3677
1632401720000|2021-09-23 12:55:20|126.08|126.02|126.08|126.02|126.08|126.02|126.08|126.02|92
1632401730000|2021-09-23 12:55:30|126.1|126.04|126.06|126.02|126.12|126.06|126.04|126|13613
1632401750000|2021-09-23 12:55:50|||||||||2000
1632401760000|2021-09-23 12:56:00|126.1|126.04|126.06|125.98|126.1|126.04|126.04|125.96|12316
1632401770000|2021-09-23 12:56:10|||||||||4000
1632401780000|2021-09-23 12:56:20|126.04|126|126.06|126|126.06|126|126.04|126|0
1632401790000|2021-09-23 12:56:30|126.04||126.06||126.06||126.04||31682
1632401800000|2021-09-23 12:56:40|126.1|126.02|126.14|126.06|126.14|126.06|126.1|126.02|3227
1632401810000|2021-09-23 12:56:50|126.12|126.02|126.08|126.04|126.12|126.04|126.08|126.02|72400
1632401820000|2021-09-23 12:57:00|126.06|126.02|126.04|125.98|126.06|126.02|126.02|125.98|7414
1632401830000|2021-09-23 12:57:10|126.02|125.96|126.06|126|126.08|126|126.02|125.96|5969
1632401840000|2021-09-23 12:57:20|126.04|126.02|126.04|126.02|126.04|126.02|126.04|126.02|4
1632401870000|2021-09-23 12:57:50||125.98||126||126||125.98|5618
1632401880000|2021-09-23 12:58:00||125.98||126.02||126.02||125.98|4364
1632401890000|2021-09-23 12:58:10|126.02|126|126.02|125.96|126.04|126|126.02|125.96|7476
1632401920000|2021-09-23 12:58:40|126.04|125.98|126.04|126.02|126.04|126.02|126.04|125.98|560
1632401930000|2021-09-23 12:58:50|||||||||1500
1632401940000|2021-09-23 12:59:00|126.08|126.04|126.12|126.06|126.12|126.06|126.08|126.04|44
1632401950000|2021-09-23 12:59:10|126.14||126.12||126.14||126.12||0
1632401960000|2021-09-23 12:59:20|126.1|126.02|126.1|126.02|126.1|126.02|126.08|126.02|4470
1632401970000|2021-09-23 12:59:30|126.08|126.04|126.06|126|126.08|126.04|126.06|125.98|4450
1632401980000|2021-09-23 12:59:40|126.04|125.98|126.06|125.98|126.06|125.98|126.04|125.96|5620
1632401990000|2021-09-23 12:59:50|126.04|126|126.08|126.02|126.1|126.02|126.04|126|2001
1632402000000|2021-09-23 13:00:00|126.1||126.1||126.1||126.08||4333
1632402010000|2021-09-23 13:00:10|126.08|126.04|126.08|126.04|126.08|126.04|126.08|126.02|15
1632402020000|2021-09-23 13:00:20|126.1|126.06|126.1|126.06|126.1|126.06|126.08|126.06|6660
1632402030000|2021-09-23 13:00:30|126.12|126.08|126.16|126.12|126.2|126.14|126.12|126.06|10599
1632402040000|2021-09-23 13:00:40|126.14|126.1|126.14|126.1|126.14|126.1|126.12|126.08|1250
1632402050000|2021-09-23 13:00:50|126.12|126.08|126.14|126.06|126.14|126.08|126.1|126.04|4178
1632402080000|2021-09-23 13:01:20|||||||||1568
1632402090000|2021-09-23 13:01:30|||||||||12163
1632402100000|2021-09-23 13:01:40|126.12|126.08|126.12|126.04|126.14|126.1|126.06|126.02|35641
1632402110000|2021-09-23 13:01:50|126.08|126.02|126.06|126.02|126.08|126.02|126.06|126.02|3560
1632402120000|2021-09-23 13:02:00|126.04|125.98|126.02|125.98|126.04|125.98|126.02|125.98|4369
1632402140000|2021-09-23 13:02:20|126|125.96|125.96|125.88|126|125.98|125.96|125.88|3061
1632402150000|2021-09-23 13:02:30||125.9||125.9||125.9||125.9|0
1632402160000|2021-09-23 13:02:40||125.88||125.88||125.88||125.88|10422
1632402170000|2021-09-23 13:02:50|125.94|125.9|125.96|125.9|125.96|125.9|125.92|125.9|163
1632402180000|2021-09-23 13:03:00|125.98|125.92|126|125.94|126|125.94|125.98|125.92|9987
1632402190000|2021-09-23 13:03:10|126.02|125.96|126.06|126|126.14|126.08|126.02|125.96|16654
1632402200000|2021-09-23 13:03:20|126.04|125.98|126.06|126|126.06|126|126.02|125.96|5331
1632402210000|2021-09-23 13:03:30|126.04|125.98|126.04|125.98|126.04|125.98|126.04|125.96|0
1632402220000|2021-09-23 13:03:40|126.02|125.96|126.04|125.96|126.06|125.96|126|125.92|16357
1632402230000|2021-09-23 13:03:50|126.06|125.98|126.06|126.02|126.06|126.02|126.06|125.98|0
1632402240000|2021-09-23 13:04:00|126.08|126.04|126.2|126.12|126.2|126.12|126.08|126.04|5076
1632402250000|2021-09-23 13:04:10|||||||||11317
1632402260000|2021-09-23 13:04:20|126.22|126.14|126.24|126.16|126.26|126.16|126.22|126.14|365
1632402270000|2021-09-23 13:04:30|126.22|126.18|126.22|126.16|126.22|126.18|126.22|126.16|0
1632402280000|2021-09-23 13:04:40|126.24|126.18|126.22|126.18|126.24|126.18|126.22|126.18|100
1632402300000|2021-09-23 13:05:00||126.2||126.18||126.2||126.18|0
1632402320000|2021-09-23 13:05:20|126.24|126.2|126.2|126.14|126.3|126.22|126.2|126.12|8037
1632402330000|2021-09-23 13:05:30|126.18|126.18|126.2|126.12|126.2|126.18|126.18|126.12|5634
1632402350000|2021-09-23 13:05:50|126.24|126.14|126.28|126.2|126.28|126.2|126.24|126.14|2104
1632402360000|2021-09-23 13:06:00|126.26||126.26||126.26||126.26||10000
1632402370000|2021-09-23 13:06:10|126.24|126.18|126.22|126.16|126.24|126.18|126.2|126.16|2278
1632402380000|2021-09-23 13:06:20||126.18||126.18||126.18||126.18|2795
1632402390000|2021-09-23 13:06:30|126.2|126.16|126.16|126.08|126.2|126.16|126.16|126.08|4708
1632402400000|2021-09-23 13:06:40|126.14|126.06|126.16|126.1|126.18|126.12|126.12|126.06|12414
1632402410000|2021-09-23 13:06:50|126.18|126.12|126.22|126.16|126.22|126.16|126.18|126.12|13455
1632402420000|2021-09-23 13:07:00|126.2|126.14|126.18|126.12|126.2|126.14|126.16|126.1|2625
1632402430000|2021-09-23 13:07:10|126.16|126.1|126.2|126.14|126.22|126.14|126.16|126.1|327
1632402440000|2021-09-23 13:07:20|126.22|126.16|126.2|126.14|126.22|126.16|126.2|126.12|4
1632402450000|2021-09-23 13:07:30|||||||||2473
1632402460000|2021-09-23 13:07:40|126.22|126.16|126.22|126.16|126.22|126.16|126.22|126.16|2119
1632402470000|2021-09-23 13:07:50|126.2|126.14|126.18|126.14|126.2|126.14|126.18|126.14|1564
1632402480000|2021-09-23 13:08:00|126.16|126.12|126.18|126.12|126.18|126.14|126.14|126.08|6822
1632402490000|2021-09-23 13:08:10|126.2|126.14|126.2|126.16|126.2|126.16|126.2|126.14|1034
1632402500000|2021-09-23 13:08:20|126.18|126.12|126.18|126.14|126.18|126.14|126.18|126.12|55394
1632402510000|2021-09-23 13:08:30|||||||||3000
1632402520000|2021-09-23 13:08:40|126.16|126.12|126.14|126.1|126.16|126.12|126.14|126.1|3043
1632402530000|2021-09-23 13:08:50|||||||||1152
1632402540000|2021-09-23 13:09:00|126.12|126.08|126.1|126.04|126.12|126.08|126.1|126|6848
1632402550000|2021-09-23 13:09:10|126.12|126.06|126.16|126.08|126.18|126.12|126.12|126.04|3504
1632402560000|2021-09-23 13:09:20|126.18|126.1|126.18|126.12|126.18|126.12|126.18|126.1|2000
1632402570000|2021-09-23 13:09:30|126.16||126.16||126.16||126.16||3107
1632402580000|2021-09-23 13:09:40|126.18|126.14|126.18|126.14|126.18|126.14|126.18|126.14|6
1632402600000|2021-09-23 13:10:00|126.2|126.16|126.22|126.18|126.22|126.18|126.16|126.12|35237
1632402610000|2021-09-23 13:10:10|126.2|126.16|126.22|126.18|126.22|126.18|126.2|126.14|3251
1632402620000|2021-09-23 13:10:20|126.24|126.2|126.26|126.18|126.28|126.22|126.22|126.16|15980
1632402630000|2021-09-23 13:10:30|126.24|126.16|126.2|126.14|126.24|126.16|126.2|126.14|6431
1632402640000|2021-09-23 13:10:40|126.22|126.16|126.22|126.16|126.22|126.16|126.22|126.16|20
1632402650000|2021-09-23 13:10:50|126.24|126.18|126.3|126.26|126.3|126.26|126.24|126.18|9230
1632402660000|2021-09-23 13:11:00|126.28|126.24|126.3|126.24|126.3|126.24|126.28|126.24|300
1632402680000|2021-09-23 13:11:20|126.32|126.26|126.2|126.14|126.34|126.28|126.2|126.14|17856
1632402690000|2021-09-23 13:11:30|126.18|126.12|126.18|126.12|126.18|126.12|126.18|126.1|0
1632402700000|2021-09-23 13:11:40|126.2|126.14|126.12|126.06|126.22|126.16|126.12|126.06|6974
1632402710000|2021-09-23 13:11:50|126.1|126.04|126.08|126.02|126.1|126.04|126.08|126|6449
1632402720000|2021-09-23 13:12:00|126.1|126.04|126.08|126.04|126.1|126.06|126.08|126.02|352
1632402740000|2021-09-23 13:12:20|126.1|126.06|126.18|126.12|126.18|126.12|126.1|126.06|5485
1632402750000|2021-09-23 13:12:30|126.16||126.18||126.18||126.16||0
1632402770000|2021-09-23 13:12:50|||||||||16551
1632402780000|2021-09-23 13:13:00||126.14||126.12||126.14||126.12|6468
1632402790000|2021-09-23 13:13:10|126.16|126.1|126.12|126.08|126.16|126.1|126.08|126.02|12102
1632402800000|2021-09-23 13:13:20|126.16|126.1|126.1|126.06|126.16|126.12|126.1|126.06|1522
1632402810000|2021-09-23 13:13:30|126.08||126.1||126.1||126.08||667
1632402830000|2021-09-23 13:13:50|126.08|126.04|126.04|125.98|126.08|126.04|126.04|125.96|13449
1632402860000|2021-09-23 13:14:20|126.02|125.96|125.96|125.9|126.02|125.96|125.96|125.86|7663
1632402870000|2021-09-23 13:14:30|125.94|125.88|125.92|125.86|125.94|125.88|125.92|125.84|81
1632402880000|2021-09-23 13:14:40|125.9|125.84|125.9|125.82|125.9|125.84|125.88|125.8|1055
1632402890000|2021-09-23 13:14:50|||||||||21000
1632402900000|2021-09-23 13:15:00|125.88|125.84|126|125.94|126|125.96|125.88|125.84|9415
1632402910000|2021-09-23 13:15:10|126.02|125.96|126.14|126.08|126.16|126.08|126|125.96|20837
1632402920000|2021-09-23 13:15:20|126.12|126.06|126.1|126.02|126.12|126.08|126.08|126.02|6857
1632402930000|2021-09-23 13:15:30|126.08|126|126.06|126|126.08|126|126.06|125.98|5385
1632402940000|2021-09-23 13:15:40|126.08|125.98|126.06|126.02|126.1|126.02|126.06|125.98|2000
1632402950000|2021-09-23 13:15:50|126.04|126|126.06|126|126.06|126|126|125.94|10839
1632402960000|2021-09-23 13:16:00||125.98||126.02||126.02||125.98|0
1632402970000|2021-09-23 13:16:10|126.04|125.98|126.02|125.94|126.04|125.98|126.02|125.94|3882
1632402990000|2021-09-23 13:16:30|||||||||10000
1632403000000|2021-09-23 13:16:40|126||126||126||126||200
1632403010000|2021-09-23 13:16:50|126.02|125.96|126.1|126.02|126.1|126.04|126.02|125.96|27802
1632403020000|2021-09-23 13:17:00|126.14|126.04|126.14|126.1|126.14|126.1|126.14|126.04|298
1632403030000|2021-09-23 13:17:10|126.12|126.12|126.08|126.02|126.12|126.12|126.06|126.02|5300
1632403050000|2021-09-23 13:17:30|126.06|126|125.98|125.9|126.06|126.02|125.98|125.9|13062
1632403060000|2021-09-23 13:17:40|126.02|125.92|126|125.94|126.02|125.96|126|125.92|2980
1632403070000|2021-09-23 13:17:50|126.02|125.96|126.02|125.94|126.04|125.96|126.02|125.94|1500
1632403090000|2021-09-23 13:18:10|126.04|125.96|126.06|125.98|126.06|125.98|126.04|125.96|7508
1632403100000|2021-09-23 13:18:20|126.04|126|126.06|126|126.06|126|126.04|126|5236
1632403110000|2021-09-23 13:18:30|126.04|125.98|126|125.94|126.04|125.98|126|125.94|9757
1632403120000|2021-09-23 13:18:40|126.02|125.96|126|125.94|126.04|126|126|125.94|909
1632403130000|2021-09-23 13:18:50|125.98||125.98||125.98||125.98||453
1632403140000|2021-09-23 13:19:00|125.96|125.9|125.96|125.9|125.96|125.9|125.96|125.9|44439
1632403150000|2021-09-23 13:19:10|||||||||7952
1632403170000|2021-09-23 13:19:30|126|125.92|125.96|125.9|126|125.94|125.96|125.9|7710
1632403180000|2021-09-23 13:19:40|||||||||462
1632403210000|2021-09-23 13:20:10|126|125.92|125.96|125.9|126.02|125.94|125.96|125.9|4046
1632403240000|2021-09-23 13:20:40|126|125.92|125.98|125.96|126.02|125.96|125.98|125.92|11710
1632403250000|2021-09-23 13:20:50|126.02|125.98|126.04|125.98|126.04|125.98|126.02|125.98|1
1632403260000|2021-09-23 13:21:00|126.08|126|126.08|126.04|126.08|126.04|126.08|126|1
1632403270000|2021-09-23 13:21:10||126.02||126.02||126.02||126.02|236
1632403280000|2021-09-23 13:21:20|126.1|126.04|126.08|126.04|126.1|126.06|126.08|126.02|12475
1632403290000|2021-09-23 13:21:30|||||||||472
1632403300000|2021-09-23 13:21:40|||||||||1099
1632403310000|2021-09-23 13:21:50|126.06|126.02|126.06|126.02|126.06|126.04|126.06|126.02|1327
1632403320000|2021-09-23 13:22:00|126.04|126.04|126.02|125.98|126.06|126.04|126.02|125.96|12286
1632403330000|2021-09-23 13:22:10|126|125.96|126.08|126.06|126.1|126.06|126|125.96|18582
1632403340000|2021-09-23 13:22:20|126.06|126.04|126.08|126.02|126.08|126.04|126.06|126.02|2559
1632403360000|2021-09-23 13:22:40|||||||||19676
1632403420000|2021-09-23 13:23:40|126.06|126|126.14|126.1|126.14|126.1|126.04|126|17600
1632403430000|2021-09-23 13:23:50|126.12|126.08|126.1|126.02|126.12|126.08|126.1|126.02|0
1632403440000|2021-09-23 13:24:00||126.04||126.04||126.04||126.04|0
1632403450000|2021-09-23 13:24:10|126.08|126.06|126.14|126.08|126.14|126.08|126.08|126.06|0
1632403460000|2021-09-23 13:24:20|||||||||1000
1632403470000|2021-09-23 13:24:30|126.12|126.06|126.12|126.06|126.12|126.06|126.1|126.04|74171
1632403480000|2021-09-23 13:24:40||126.04||126.04||126.04||126.04|0
1632403490000|2021-09-23 13:24:50|126.1|126.06|126.06|126|126.1|126.06|126.04|126|14068
1632403500000|2021-09-23 13:25:00|126.08|126.02|126.08|126.06|126.18|126.12|126.08|126.02|17598
1632403520000|2021-09-23 13:25:20|126.12|126.08|126.1|126.06|126.16|126.1|126.1|126.06|18538
1632403530000|2021-09-23 13:25:30|126.08|126.04|126.04|126.02|126.08|126.04|126.02|125.98|9079
1632403550000|2021-09-23 13:25:50|126.02|125.98|126.02|125.98|126.04|125.98|126.02|125.96|5032
1632403560000|2021-09-23 13:26:00|126||126||126.02||126||0
1632403570000|2021-09-23 13:26:10|126.04|126|126.1|126.04|126.12|126.04|126.04|126|9878
1632403580000|2021-09-23 13:26:20|126.08|126.02|126.08|126.02|126.08|126.02|126.08|126.02|800
1632403590000|2021-09-23 13:26:30|126.1|126|126.06|126.02|126.1|126.04|126.06|126|7226
1632403600000|2021-09-23 13:26:40|||||||||9000
1632403610000|2021-09-23 13:26:50|126.1|126.04|126.16|126.1|126.16|126.1|126.06|126.04|3343
1632403620000|2021-09-23 13:27:00|126.14|126.08|126.06|126|126.14|126.08|126.04|126|5149
1632403630000|2021-09-23 13:27:10|126.08|126.02|126.08|126.04|126.08|126.04|126.08|126.02|2689
1632403640000|2021-09-23 13:27:20||126.06||126.02||126.06||126.02|5807
1632403650000|2021-09-23 13:27:30|126.06|126|126.04|125.98|126.06|126|126.02|125.98|2000
1632403660000|2021-09-23 13:27:40|126.02|125.94|126.06|126|126.08|126|126|125.9|12738
1632403670000|2021-09-23 13:27:50|126.04|125.98|126.04|125.98|126.04|125.98|126.04|125.96|2000
1632403680000|2021-09-23 13:28:00||126||126||126||126|0
1632403690000|2021-09-23 13:28:10|126.02|125.98|126.04|125.98|126.04|125.98|126|125.94|20594
1632403700000|2021-09-23 13:28:20|126.06|126|126.14|126.06|126.14|126.06|126.04|125.98|30441
1632403710000|2021-09-23 13:28:30|126.12|126.04|126.12|126.06|126.12|126.06|126.1|126.02|2377
1632403720000|2021-09-23 13:28:40|126.1|126.04|126.04|125.98|126.1|126.04|126.04|125.98|5873
1632403730000|2021-09-23 13:28:50|126.06|126|126.04|125.98|126.08|126.02|126.04|125.98|3500
1632403740000|2021-09-23 13:29:00|||||||||647
1632403760000|2021-09-23 13:29:20|126.02||126.02||126.02||126.02||12
1632403770000|2021-09-23 13:29:30|||||||||268
1632403780000|2021-09-23 13:29:40|126|126.02|126.04|125.98|126.04|126.02|126|125.96|20063
1632403790000|2021-09-23 13:29:50|126.06||126.06||126.06||126.06||3424
1632403800000|2021-09-23 13:30:00|126.04|125.96|125.92|125.86|126.04|125.98|125.88|125.82|22136
1632403810000|2021-09-23 13:30:10|125.9|125.84|125.88|125.8|125.92|125.84|125.74|125.72|48765
1632403820000|2021-09-23 13:30:20|125.86|125.78|125.76|125.72|125.86|125.8|125.74|125.7|16646
1632403830000|2021-09-23 13:30:30|125.72|125.7|125.76|125.72|125.78|125.72|125.72|125.7|20700
1632403840000|2021-09-23 13:30:40|125.78|125.74|125.86|125.78|125.9|125.82|125.78|125.72|24287
1632403850000|2021-09-23 13:30:50|125.82|125.76|125.8|125.74|125.84|125.76|125.76|125.72|17473
1632403860000|2021-09-23 13:31:00|125.78|125.72|125.6|125.52|125.8|125.74|125.56|125.5|21098
1632403870000|2021-09-23 13:31:10|125.58|125.5|125.5|125.42|125.58|125.5|125.48|125.42|19708
1632403880000|2021-09-23 13:31:20|125.48|125.4|125.5|125.44|125.54|125.46|125.46|125.36|12324
1632403890000|2021-09-23 13:31:30|125.52|125.46|125.54|125.48|125.56|125.52|125.52|125.46|9616
1632403900000|2021-09-23 13:31:40|125.56|125.5|125.56|125.5|125.6|125.56|125.56|125.5|20957
1632403910000|2021-09-23 13:31:50|125.54|125.48|125.38|125.32|125.54|125.48|125.36|125.3|38765
1632403920000|2021-09-23 13:32:00|125.36|125.34|125.36|125.32|125.42|125.38|125.32|125.28|22389
1632403930000|2021-09-23 13:32:10||125.34||125.32||125.34||125.32|0
1632403940000|2021-09-23 13:32:20|125.38|125.34|125.5|125.38|125.5|125.38|125.38|125.34|10261
1632403950000|2021-09-23 13:32:30|125.52|125.4|125.52|125.46|125.54|125.46|125.52|125.4|1
1632403970000|2021-09-23 13:32:50|125.54|125.48|125.54|125.5|125.58|125.52|125.54|125.46|17704
1632403980000|2021-09-23 13:33:00|125.58|125.52|125.74|125.66|125.8|125.7|125.56|125.52|87224
1632403990000|2021-09-23 13:33:10|125.72|125.64|125.62|125.56|125.72|125.64|125.58|125.52|60203
1632404000000|2021-09-23 13:33:20|125.6|125.54|125.62|125.56|125.66|125.6|125.58|125.54|44012
1632404010000|2021-09-23 13:33:30|125.66|125.58|125.64|125.58|125.66|125.58|125.62|125.58|10057
1632404020000|2021-09-23 13:33:40|125.68|125.6|125.76|125.72|125.76|125.72|125.66|125.6|28591
1632404030000|2021-09-23 13:33:50|125.78|125.74|125.82|125.78|125.86|125.78|125.78|125.74|7426
1632404040000|2021-09-23 13:34:00|125.84|125.8|125.88|125.8|125.92|125.86|125.8|125.76|20332
1632404050000|2021-09-23 13:34:10|125.86|125.78|125.82|125.76|125.86|125.78|125.78|125.76|12670
1632404060000|2021-09-23 13:34:20|125.88|125.78|125.78|125.72|125.88|125.8|125.78|125.72|6364
1632404070000|2021-09-23 13:34:30|125.8|125.74|125.82|125.76|125.88|125.82|125.78|125.72|24339
1632404080000|2021-09-23 13:34:40|||||||||14257
1632404090000|2021-09-23 13:34:50|125.8|125.74|125.8|125.74|125.8|125.76|125.78|125.74|12381
1632404100000|2021-09-23 13:35:00|125.82|125.76|126|125.9|126|125.9|125.82|125.76|54124
1632404110000|2021-09-23 13:35:10||125.92||125.94||125.94||125.92|305
1632404120000|2021-09-23 13:35:20|126.02|125.96|125.9|125.84|126.02|125.96|125.9|125.84|44922
1632404130000|2021-09-23 13:35:30|125.92|125.86|125.9|125.86|125.92|125.86|125.9|125.86|0
1632404140000|2021-09-23 13:35:40|125.86|125.84|125.94|125.88|125.94|125.88|125.8|125.74|22627
1632404150000|2021-09-23 13:35:50|125.92|125.82|125.94|125.86|125.94|125.86|125.9|125.82|3200
1632404160000|2021-09-23 13:36:00|125.92|125.82|126.04|125.98|126.06|125.98|125.9|125.82|7104
1632404170000|2021-09-23 13:36:10|126.06|126|126.04|125.98|126.1|126.02|126.04|125.98|6490
1632404180000|2021-09-23 13:36:20|126.06|126|126.08|126.04|126.1|126.04|126.06|126|14579
1632404190000|2021-09-23 13:36:30|126.1|126.06|126.18|126.1|126.18|126.14|126.1|126.06|27230
1632404200000|2021-09-23 13:36:40|126.16|126.12|126.2|126.14|126.2|126.16|126.16|126.12|9512
1632404210000|2021-09-23 13:36:50|126.22|126.16|126.16|126.1|126.3|126.2|126.16|126.1|20369
1632404220000|2021-09-23 13:37:00|126.14|126.06|126.18|126.1|126.18|126.14|126.12|126.06|10000
1632404230000|2021-09-23 13:37:10|126.2|126.12|126.18|126.1|126.22|126.14|126.16|126.1|5635
1632404240000|2021-09-23 13:37:20|||||||||803
1632404250000|2021-09-23 13:37:30|126.2|126.12|126.2|126.1|126.22|126.14|126.2|126.1|14954
1632404270000|2021-09-23 13:37:50|||||||||1355
1632404290000|2021-09-23 13:38:10|||||||||13993
1632404300000|2021-09-23 13:38:20|126.18|126.08|126.08|126.02|126.18|126.08|126.08|126|20619
1632404310000|2021-09-23 13:38:30|126.12|126.04|126.12|126.06|126.14|126.08|126.12|126.04|4764
1632404340000|2021-09-23 13:39:00|126.1|126.04|126.12|126.08|126.16|126.08|126|125.94|23634
1632404350000|2021-09-23 13:39:10|126.16|126.1|126.2|126.1|126.2|126.1|126.16|126.1|1
1632404360000|2021-09-23 13:39:20|126.22|126.12|126.16|126.1|126.22|126.14|126.14|126.1|4444
1632404370000|2021-09-23 13:39:30|126.14|126.06|126.12|126.06|126.18|126.1|126.08|126.02|33656
1632404380000|2021-09-23 13:39:40|126.1|126.08|126.16|126.08|126.16|126.08|126.1|126.06|6683
1632404390000|2021-09-23 13:39:50|126.18|126.1|126.16|126.1|126.18|126.12|126.16|126.1|1170
1632404400000|2021-09-23 13:40:00|126.14|126.08|126.16|126.08|126.16|126.08|126.12|126.06|5865
1632404410000|2021-09-23 13:40:10|126.18|126.1|126.18|126.12|126.2|126.12|126.18|126.1|0
1632404430000|2021-09-23 13:40:30|126.2|126.14|126.18|126.14|126.2|126.14|126.18|126.14|237
1632404440000|2021-09-23 13:40:40|126.16|126.12|126.1|126.04|126.16|126.12|126.1|126.04|13157
1632404450000|2021-09-23 13:40:50|126.08|126|126.06|125.98|126.08|126|126.06|125.96|342
1632404460000|2021-09-23 13:41:00|126.04|125.96|125.98|125.92|126.04|125.96|125.98|125.92|4966
1632404470000|2021-09-23 13:41:10|125.96|125.94|125.9|125.82|125.96|125.94|125.9|125.8|4026
1632404480000|2021-09-23 13:41:20|125.88|125.8|125.84|125.8|125.9|125.8|125.84|125.78|69
1632404490000|2021-09-23 13:41:30|125.82|125.82|125.92|125.86|125.92|125.86|125.82|125.82|21237
1632404500000|2021-09-23 13:41:40|125.9|125.82|125.86|125.8|125.9|125.82|125.86|125.8|2113
1632404510000|2021-09-23 13:41:50|||||||||795
1632404520000|2021-09-23 13:42:00|125.84|125.78|125.82|125.74|125.84|125.78|125.82|125.74|10156
1632404530000|2021-09-23 13:42:10|125.8|125.76|125.78|125.72|125.82|125.76|125.76|125.68|22003
1632404540000|2021-09-23 13:42:20|125.76|125.66|125.74|125.68|125.76|125.68|125.72|125.64|2754
1632404550000|2021-09-23 13:42:30|125.72|125.7|125.68|125.6|125.72|125.7|125.68|125.6|2787
1632404560000|2021-09-23 13:42:40|125.66|125.58|125.62|125.58|125.66|125.58|125.62|125.58|7426
1632404570000|2021-09-23 13:42:50|125.64|125.6|125.48|125.4|125.66|125.6|125.48|125.4|19038
1632404580000|2021-09-23 13:43:00|125.5|125.38|125.52|125.46|125.56|125.46|125.48|125.38|23482
1632404590000|2021-09-23 13:43:10|125.5|125.44|125.42|125.36|125.52|125.46|125.38|125.3|18878
1632404600000|2021-09-23 13:43:20|125.44|125.38|125.48|125.4|125.56|125.48|125.44|125.38|9469
1632404610000|2021-09-23 13:43:30|125.5|125.42|125.6|125.54|125.64|125.58|125.5|125.42|18027
1632404620000|2021-09-23 13:43:40|125.58|125.5|125.48|125.42|125.58|125.5|125.48|125.4|3276
1632404630000|2021-09-23 13:43:50|125.46|125.4|125.48|125.4|125.48|125.4|125.44|125.4|14236
1632404640000|2021-09-23 13:44:00|125.5|125.42|125.5|125.46|125.5|125.46|125.48|125.4|2014
1632404650000|2021-09-23 13:44:10|125.54|125.48|125.64|125.54|125.64|125.54|125.54|125.48|7994
1632404660000|2021-09-23 13:44:20|125.66|125.56|125.64|125.58|125.66|125.58|125.64|125.56|20
1632404670000|2021-09-23 13:44:30|125.66|125.6|125.66|125.62|125.68|125.64|125.62|125.58|6024
1632404680000|2021-09-23 13:44:40|125.68|125.6|125.68|125.62|125.76|125.68|125.68|125.6|4924
1632404690000|2021-09-23 13:44:50||125.64||125.62||125.64||125.62|4782
1632404700000|2021-09-23 13:45:00|125.66|125.64|125.7|125.64|125.74|125.64|125.66|125.64|16853
1632404710000|2021-09-23 13:45:10|125.72|125.62|125.72|125.64|125.72|125.64|125.7|125.62|0
1632404720000|2021-09-23 13:45:20|125.74||125.74||125.74||125.74||5000
1632404730000|2021-09-23 13:45:30|125.72|125.66|125.62|125.56|125.72|125.68|125.6|125.56|8267
1632404740000|2021-09-23 13:45:40|125.66|125.58|125.58|125.5|125.66|125.58|125.56|125.48|46026
1632404750000|2021-09-23 13:45:50|125.6|125.52|125.56|125.48|125.62|125.52|125.56|125.48|1600
1632404760000|2021-09-23 13:46:00||125.5||125.5||125.5||125.5|2406
1632404770000|2021-09-23 13:46:10|125.58|125.52|125.58|125.52|125.6|125.52|125.5|125.46|32444
1632404780000|2021-09-23 13:46:20|125.6|125.54|125.54|125.5|125.66|125.6|125.52|125.5|30185
1632404790000|2021-09-23 13:46:30|125.56|125.52|125.58|125.5|125.58|125.52|125.56|125.5|0
1632404800000|2021-09-23 13:46:40|||||||||990
1632404810000|2021-09-23 13:46:50|125.54|125.48|125.58|125.5|125.6|125.54|125.5|125.44|17085
1632404830000|2021-09-23 13:47:10|125.56|125.48|125.54|125.46|125.56|125.48|125.54|125.44|7824
1632404840000|2021-09-23 13:47:20|125.56|125.48|125.52|125.48|125.56|125.5|125.52|125.46|3891
1632404850000|2021-09-23 13:47:30|125.54|125.5|125.58|125.52|125.6|125.52|125.52|125.48|11781
1632404860000|2021-09-23 13:47:40|125.56|125.48|125.56|125.48|125.56|125.48|125.54|125.48|4762
1632404870000|2021-09-23 13:47:50|125.54|125.46|125.5|125.46|125.54|125.48|125.5|125.46|4520
1632404880000|2021-09-23 13:48:00|125.48|125.44|125.48|125.4|125.5|125.44|125.42|125.38|24703
1632404890000|2021-09-23 13:48:10|125.5|125.42|125.5|125.44|125.5|125.44|125.5|125.42|0
1632404900000|2021-09-23 13:48:20|125.48|125.42|125.42|125.34|125.48|125.42|125.42|125.32|4548
1632404910000|2021-09-23 13:48:30|125.4|125.36|125.38|125.34|125.44|125.36|125.38|125.34|0
1632404920000|2021-09-23 13:48:40|125.4|125.32|125.4|125.38|125.4|125.38|125.4|125.32|0
1632404930000|2021-09-23 13:48:50|125.44|125.4|125.48|125.42|125.54|125.48|125.44|125.4|85072
1632404940000|2021-09-23 13:49:00|125.46|125.4|125.44|125.36|125.46|125.4|125.4|125.34|38
1632404950000|2021-09-23 13:49:10|125.34|125.34|125.48|125.4|125.56|125.5|125.34|125.32|49911
1632404970000|2021-09-23 13:49:30|125.46|125.38|125.38|125.32|125.46|125.38|125.36|125.32|10230
1632404980000|2021-09-23 13:49:40|125.36|125.3|125.36|125.3|125.38|125.32|125.34|125.3|4486
1632404990000|2021-09-23 13:49:50|125.34|125.28|125.28|125.2|125.34|125.28|125.28|125.2|9059
1632405000000|2021-09-23 13:50:00|125.26|125.18|125.26|125.2|125.26|125.22|125.24|125.18|1
1632405010000|2021-09-23 13:50:10|125.24|125.18|125.16|125.1|125.26|125.22|125.16|125.1|30910
1632405020000|2021-09-23 13:50:20|125.18|125.12|125.16|125.12|125.18|125.12|125.16|125.12|4967
1632405030000|2021-09-23 13:50:30|125.18|125.14|125.22|125.14|125.22|125.16|125.16|125.12|22341
1632405040000|2021-09-23 13:50:40|125.26|125.16|125.16|125.1|125.28|125.22|125.14|125.1|69551
1632405050000|2021-09-23 13:50:50|125.14|125.08|125.1|125.02|125.18|125.08|125.1|125.02|7110
1632405060000|2021-09-23 13:51:00|125.08|125.04|125.24|125.16|125.24|125.16|125.08|125.04|68469
1632405070000|2021-09-23 13:51:10|125.22||125.22||125.24||125.22||0
1632405080000|2021-09-23 13:51:20|125.2|125.18|125.22|125.18|125.22|125.18|125.2|125.18|381
1632405090000|2021-09-23 13:51:30|125.24|125.2|125.24|125.18|125.28|125.22|125.24|125.18|14842
1632405100000|2021-09-23 13:51:40|125.28|125.2|125.26|125.2|125.28|125.24|125.26|125.18|23771
1632405110000|2021-09-23 13:51:50|125.24|125.18|125.2|125.16|125.24|125.18|125.2|125.16|8479
1632405120000|2021-09-23 13:52:00|125.18|125.14|125.06|125|125.2|125.14|125.06|125|72295
1632405130000|2021-09-23 13:52:10|125.04|124.98|124.92|124.86|125.04|125.02|124.86|124.62|384103
1632405140000|2021-09-23 13:52:20|124.9|124.84|125|124.94|125|124.96|124.9|124.84|24373
1632405150000|2021-09-23 13:52:30|125.02|124.96|125|124.96|125.12|125.02|125|124.94|69657
1632405160000|2021-09-23 13:52:40|125.02|125|125.1|125|125.1|125.06|125.02|124.96|30907
1632405170000|2021-09-23 13:52:50|125.08||125.1||125.1||125.08||1782
1632405180000|2021-09-23 13:53:00|125.12|125.02|125.14|125.08|125.14|125.08|125.12|125.02|9769
1632405190000|2021-09-23 13:53:10|125.16|125.1|125.16|125.1|125.18|125.14|125.16|125.1|7152
1632405200000|2021-09-23 13:53:20|125.14|125.08|125.1|125.06|125.14|125.08|125.08|125|27125
1632405210000|2021-09-23 13:53:30|125.12|125.04|125.18|125.14|125.18|125.14|125.12|125.04|6411
1632405220000|2021-09-23 13:53:40|125.2|125.16|125.28|125.24|125.28|125.24|125.2|125.16|10402
1632405230000|2021-09-23 13:53:50|125.3|125.26|125.34|125.26|125.36|125.28|125.3|125.26|0
1632405240000|2021-09-23 13:54:00|125.32|125.24|125.16|125.08|125.32|125.24|125.14|125.08|24733
1632405250000|2021-09-23 13:54:10|||||||||26
1632405260000|2021-09-23 13:54:20|125.1|125.1|125.14|125.08|125.16|125.1|125.1|125.08|12540
1632405270000|2021-09-23 13:54:30|125.12|125.06|125.02|124.96|125.12|125.06|125.02|124.96|10625
1632405280000|2021-09-23 13:54:40|125|124.94|124.94|124.88|125.02|124.94|124.94|124.88|991
1632405290000|2021-09-23 13:54:50|124.96|124.9|124.9|124.86|124.98|124.92|124.9|124.84|95135
1632405300000|2021-09-23 13:55:00|124.92|124.84|124.92|124.86|124.96|124.9|124.82|124.8|105220
1632405310000|2021-09-23 13:55:10|124.9||124.92||124.92||124.9||11291
1632405320000|2021-09-23 13:55:20|124.94|124.88|125.02|124.96|125.08|124.98|124.94|124.88|43805
1632405330000|2021-09-23 13:55:30|||||||||2184
1632405340000|2021-09-23 13:55:40|||||||||452
1632405350000|2021-09-23 13:55:50|125|124.94|124.86|124.78|125|124.94|124.86|124.78|17957
1632405360000|2021-09-23 13:56:00|124.88|124.82|124.88|124.82|124.92|124.86|124.88|124.78|17286
1632405370000|2021-09-23 13:56:10||124.84||124.82||124.84||124.82|0
1632405380000|2021-09-23 13:56:20||124.84||124.84||124.84||124.82|400
1632405390000|2021-09-23 13:56:30|124.9|124.86|124.88|124.84|124.98|124.92|124.86|124.82|49498
1632405400000|2021-09-23 13:56:40|124.86|124.82|124.78|124.7|124.86|124.82|124.78|124.68|6656
1632405410000|2021-09-23 13:56:50|124.76||124.74||124.76||124.74||14
1632405420000|2021-09-23 13:57:00|124.72|124.66|124.66|124.62|124.72|124.66|124.64|124.6|9273
1632405430000|2021-09-23 13:57:10|124.68|124.6|124.74|124.66|124.74|124.66|124.68|124.6|1647
1632405440000|2021-09-23 13:57:20|124.72||124.72||124.72||124.72||0
1632405450000|2021-09-23 13:57:30|124.7|124.64|124.7|124.64|124.72|124.66|124.68|124.64|18064
1632405460000|2021-09-23 13:57:40|||||||||2284
1632405470000|2021-09-23 13:57:50|124.68|124.66|124.78|124.7|124.82|124.74|124.68|124.64|44886
1632405480000|2021-09-23 13:58:00|124.76|124.74|124.76|124.7|124.76|124.74|124.76|124.7|3168
1632405490000|2021-09-23 13:58:10|124.74|124.68|124.62|124.54|124.74|124.68|124.62|124.52|11293
1632405500000|2021-09-23 13:58:20|||||||||110565
1632405510000|2021-09-23 13:58:30|124.5|124.5|124.58|124.5|124.62|124.52|124.5|124.42|232433
1632405520000|2021-09-23 13:58:40|124.56|124.48|124.46|124.34|124.56|124.48|124.36|124.24|131575
1632405530000|2021-09-23 13:58:50|124.44|124.32|124.36|124.3|124.44|124.32|124.36|124.28|5662
1632405540000|2021-09-23 13:59:00|124.38|124.32|124.42|124.32|124.42|124.32|124.38|124.32|3825
1632405550000|2021-09-23 13:59:10|124.4|124.3|124.32|124.22|124.4|124.3|124.32|124.22|22113
1632405570000|2021-09-23 13:59:30|124.36|124.24|124.4|124.28|124.4|124.28|124.36|124.24|7888
1632405580000|2021-09-23 13:59:40|124.38||124.38||124.38||124.38||40
1632405590000|2021-09-23 13:59:50|||||||||8957
1632405610000|2021-09-23 14:00:10|124.36||124.36||124.36||124.36||1294
1632405620000|2021-09-23 14:00:20|124.38||124.38||124.38||124.38||5160
1632405630000|2021-09-23 14:00:30|124.36||124.36||124.36||124.36||42344
1632405640000|2021-09-23 14:00:40|124.38|124.3|124.4|124.36|124.42|124.36|124.34|124.28|44480
1632405650000|2021-09-23 14:00:50|124.42|124.32|124.46|124.4|124.54|124.4|124.4|124.32|32887
1632405660000|2021-09-23 14:01:00|124.5|124.42|124.38|124.34|124.5|124.42|124.38|124.32|69371
1632405670000|2021-09-23 14:01:10|124.4|124.36|124.48|124.4|124.5|124.42|124.4|124.36|10380
1632405680000|2021-09-23 14:01:20|124.46|124.42|124.48|124.44|124.5|124.44|124.44|124.42|8358
1632405690000|2021-09-23 14:01:30|124.46|124.42|124.46|124.4|124.46|124.42|124.46|124.4|15340
1632405710000|2021-09-23 14:01:50|124.44|124.42|124.36|124.3|124.44|124.42|124.36|124.3|20835
1632405720000|2021-09-23 14:02:00|124.34|124.26|124.26|124.22|124.36|124.3|124.24|124.22|61422
1632405730000|2021-09-23 14:02:10|124.24|124.24|124.26|124.22|124.36|124.28|124.24|124.22|53381
1632405740000|2021-09-23 14:02:20|124.24|124.2|124.16|124.12|124.24|124.2|124.14|124.08|50413
1632405750000|2021-09-23 14:02:30|124.14|124.1|124.06|124.02|124.14|124.1|124.06|124.02|2720
1632405760000|2021-09-23 14:02:40|124.04|124|124|123.94|124.06|124|123.9|123.82|300487
1632405770000|2021-09-23 14:02:50|124.02|123.96|124.04|124|124.04|124|124|123.94|43086
1632405780000|2021-09-23 14:03:00|||||||||4527
1632405790000|2021-09-23 14:03:10|124.06|124.02|124.12|124.08|124.16|124.12|124.06|124.02|15725
1632405800000|2021-09-23 14:03:20||124.06||124.08||124.08||124.06|0
1632405810000|2021-09-23 14:03:30|124.14|124.06|124.1|124.06|124.24|124.16|124.08|124.02|73111
1632405820000|2021-09-23 14:03:40|||||||||2002
1632405830000|2021-09-23 14:03:50|124.12|124.08|124.16|124.1|124.18|124.12|124.1|124.08|16451
1632405840000|2021-09-23 14:04:00|124.2|124.12|124.28|124.2|124.3|124.22|124.2|124.12|3559
1632405850000|2021-09-23 14:04:10|124.24|124.18|124.22|124.16|124.24|124.18|124.22|124.14|10416
1632405860000|2021-09-23 14:04:20|124.26|124.18|124.28|124.24|124.3|124.24|124.26|124.18|21408
1632405870000|2021-09-23 14:04:30|124.3|124.26|124.32|124.26|124.4|124.3|124.3|124.26|33206
1632405880000|2021-09-23 14:04:40|124.38|124.28|124.32|124.28|124.38|124.3|124.32|124.26|5188
1632405890000|2021-09-23 14:04:50|124.36|124.3|124.38|124.32|124.38|124.32|124.32|124.28|7457
1632405900000|2021-09-23 14:05:00|124.4|124.34|124.44|124.34|124.46|124.34|124.4|124.34|10840
1632405910000|2021-09-23 14:05:10|124.42|124.36|124.46|124.42|124.48|124.42|124.42|124.36|2873
1632405920000|2021-09-23 14:05:20|124.44|124.4|124.42|124.32|124.44|124.4|124.34|124.26|54748
1632405930000|2021-09-23 14:05:30|124.46|124.34|124.5|124.42|124.5|124.42|124.38|124.34|33118
1632405940000|2021-09-23 14:05:40||124.44||124.44||124.44||124.44|7
1632405950000|2021-09-23 14:05:50|124.52|124.46|124.5|124.42|124.52|124.48|124.46|124.42|3841
1632405960000|2021-09-23 14:06:00|124.52|124.44|124.56|124.52|124.66|124.6|124.52|124.44|20763
1632405970000|2021-09-23 14:06:10|124.58|124.54|124.58|124.54|124.58|124.54|124.58|124.54|62282
1632405980000|2021-09-23 14:06:20|124.6|124.56|124.68|124.62|124.72|124.62|124.6|124.56|5438
1632405990000|2021-09-23 14:06:30||124.64||124.62||124.64||124.62|0
1632406010000|2021-09-23 14:06:50|124.72|124.64|124.66|124.54|124.74|124.68|124.6|124.54|23430
1632406020000|2021-09-23 14:07:00|124.68|124.56|124.7|124.66|124.74|124.66|124.66|124.56|17139
1632406030000|2021-09-23 14:07:10|124.72|124.68|124.78|124.72|124.8|124.72|124.7|124.66|10601
1632406040000|2021-09-23 14:07:20|124.8|124.74|124.84|124.78|124.9|124.82|124.8|124.74|12740
1632406050000|2021-09-23 14:07:30||124.76||124.78||124.78||124.76|0
1632406060000|2021-09-23 14:07:40|||||||||859
1632406070000|2021-09-23 14:07:50|124.82|124.76|124.84|124.76|124.84|124.78|124.82|124.76|1395
1632406080000|2021-09-23 14:08:00|124.82||124.82||124.82||124.8||16119
1632406090000|2021-09-23 14:08:10|124.8||124.84||124.84||124.8||260
1632406100000|2021-09-23 14:08:20|124.86|124.78|124.9|124.84|124.9|124.86|124.86|124.78|14549
1632406110000|2021-09-23 14:08:30||124.86||124.86||124.86||124.84|5368
1632406130000|2021-09-23 14:08:50|||||||||589
1632406140000|2021-09-23 14:09:00|124.92|124.88|125|124.94|125.12|125.06|124.9|124.88|88141
1632406150000|2021-09-23 14:09:10|125.02|124.96|125.16|125.1|125.18|125.12|125.02|124.96|27111
1632406160000|2021-09-23 14:09:20|125.12|125.12|125.1|125.06|125.12|125.12|125.1|125.02|4911
1632406170000|2021-09-23 14:09:30|125.06|125|125.16|125.1|125.16|125.12|125.06|125|10000
1632406180000|2021-09-23 14:09:40|125.14|125.06|125.16|125.12|125.16|125.12|125.12|125.06|49290
1632406190000|2021-09-23 14:09:50|125.18|125.14|125.18|125.12|125.24|125.18|125.18|125.12|27265
1632406200000|2021-09-23 14:10:00|125.16|125.1|125.32|125.28|125.32|125.28|125.14|125.08|32445
1632406210000|2021-09-23 14:10:10|125.36|125.3|125.4|125.3|125.42|125.3|125.36|125.3|807
1632406220000|2021-09-23 14:10:20|125.44|125.32|125.44|125.38|125.44|125.38|125.44|125.32|521
1632406230000|2021-09-23 14:10:30|125.42|125.4|125.44|125.4|125.44|125.4|125.4|125.38|3564
1632406250000|2021-09-23 14:10:50|125.46|125.42|125.48|125.42|125.5|125.46|125.46|125.4|16975
1632406260000|2021-09-23 14:11:00|125.5|125.44|125.5|125.46|125.52|125.48|125.46|125.42|11973
1632406270000|2021-09-23 14:11:10||125.48||125.46||125.48||125.46|4976
1632406280000|2021-09-23 14:11:20|125.52|125.48|125.5|125.46|125.52|125.48|125.5|125.46|5050
1632406290000|2021-09-23 14:11:30|125.52|125.48|125.5|125.48|125.52|125.48|125.5|125.48|6507
1632406300000|2021-09-23 14:11:40|125.46|125.46|125.46|125.42|125.5|125.46|125.44|125.42|14648
1632406310000|2021-09-23 14:11:50|125.48|125.44|125.5|125.46|125.52|125.48|125.48|125.44|10312
1632406320000|2021-09-23 14:12:00|125.52|125.48|125.5|125.48|125.52|125.48|125.5|125.48|54234
1632406330000|2021-09-23 14:12:10|125.52|125.5|125.66|125.62|125.68|125.62|125.5|125.5|27764
1632406340000|2021-09-23 14:12:20|||||||||1575
1632406350000|2021-09-23 14:12:30|125.68|125.64|125.68|125.64|125.68|125.64|125.68|125.64|3474
1632406360000|2021-09-23 14:12:40|125.72|125.62|125.66|125.6|125.72|125.68|125.66|125.6|40160
1632406370000|2021-09-23 14:12:50|125.7|125.62|125.66|125.62|125.72|125.66|125.66|125.62|2270
1632406380000|2021-09-23 14:13:00|125.64|125.58|125.64|125.6|125.66|125.6|125.62|125.56|1210
1632406390000|2021-09-23 14:13:10|125.62|125.62|125.6|125.58|125.62|125.62|125.6|125.54|25686
1632406400000|2021-09-23 14:13:20|125.66|125.6|125.72|125.68|125.72|125.68|125.66|125.6|14352
1632406410000|2021-09-23 14:13:30|125.74|125.64|125.66|125.6|125.78|125.64|125.64|125.58|33052
1632406420000|2021-09-23 14:13:40|125.68|125.62|125.64|125.6|125.78|125.72|125.64|125.58|69052
1632406430000|2021-09-23 14:13:50|125.66|125.58|125.64|125.6|125.68|125.62|125.64|125.58|29280
1632406440000|2021-09-23 14:14:00|125.68|125.62|125.66|125.62|125.72|125.62|125.66|125.6|12613
1632406450000|2021-09-23 14:14:10|||||||||5573
1632406460000|2021-09-23 14:14:20|||||||||12740
1632406470000|2021-09-23 14:14:30|125.68|125.64|125.66|125.64|125.7|125.64|125.66|125.64|11500
1632406480000|2021-09-23 14:14:40|125.7|125.66|125.72|125.7|125.72|125.7|125.68|125.66|19357
1632406490000|2021-09-23 14:14:50|125.7|125.66|125.68|125.64|125.7|125.68|125.68|125.6|10693
1632406500000|2021-09-23 14:15:00|125.66|125.62|125.64|125.56|125.66|125.62|125.6|125.54|43395
1632406510000|2021-09-23 14:15:10|125.68|125.54|125.74|125.7|125.74|125.7|125.68|125.54|44901
1632406520000|2021-09-23 14:15:20|125.72|125.68|125.76|125.7|125.76|125.7|125.7|125.66|6403
1632406530000|2021-09-23 14:15:30||125.72||125.7||125.72||125.7|2815
1632406540000|2021-09-23 14:15:40|125.74|125.66|125.74|125.7|125.74|125.7|125.7|125.66|7030
1632406550000|2021-09-23 14:15:50|125.76|125.72|125.8|125.76|125.8|125.76|125.76|125.72|9863
1632406560000|2021-09-23 14:16:00|125.78|125.74|125.74|125.7|125.78|125.74|125.74|125.66|22737
1632406570000|2021-09-23 14:16:10|||||||||1000
1632406580000|2021-09-23 14:16:20|125.76|125.72|125.82|125.76|125.82|125.78|125.76|125.72|24144
1632406590000|2021-09-23 14:16:30|||||||||593
1632406600000|2021-09-23 14:16:40|||||||||2199
1632406610000|2021-09-23 14:16:50||125.78||125.76||125.78||125.76|7579
1632406620000|2021-09-23 14:17:00||125.78||125.76||125.78||125.76|2561
1632406630000|2021-09-23 14:17:10|||||||||56000
1632406640000|2021-09-23 14:17:20|125.8|125.78|125.82|125.78|125.82|125.78|125.8|125.78|1
1632406650000|2021-09-23 14:17:30|125.8|125.76|125.82|125.76|125.82|125.78|125.78|125.76|4841
1632406660000|2021-09-23 14:17:40|||||||||4124
1632406670000|2021-09-23 14:17:50||125.78||125.76||125.78||125.76|3166
1632406680000|2021-09-23 14:18:00|125.84|125.78|125.82|125.8|125.86|125.8|125.82|125.76|24719
1632406690000|2021-09-23 14:18:10|125.84||125.82||125.86||125.82||46214
1632406700000|2021-09-23 14:18:20|||||||||8631
1632406710000|2021-09-23 14:18:30|125.86||125.82||125.86||125.82||58880
1632406720000|2021-09-23 14:18:40|125.86|125.82|125.92|125.9|125.98|125.94|125.82|125.82|8742
1632406730000|2021-09-23 14:18:50|125.98||125.96||125.98||125.96||72
1632406740000|2021-09-23 14:19:00|125.94|125.88|125.94|125.9|125.94|125.9|125.86|125.82|23055
1632406750000|2021-09-23 14:19:10|125.96|125.92|125.98|125.94|125.98|125.96|125.96|125.92|8112
1632406760000|2021-09-23 14:19:20|125.96|125.92|125.94|125.92|125.96|125.92|125.94|125.9|20296
1632406770000|2021-09-23 14:19:30|125.92|125.9|125.94|125.9|125.94|125.9|125.9|125.86|17275
1632406780000|2021-09-23 14:19:40|125.96|125.92|125.98|125.96|126|125.96|125.96|125.92|16190
1632406790000|2021-09-23 14:19:50|126||125.98||126||125.98||10335
1632406800000|2021-09-23 14:20:00|125.96|125.94|125.98|125.96|125.98|125.96|125.96|125.92|10836
1632406810000|2021-09-23 14:20:10|126|125.94|125.98|125.92|126|125.94|125.96|125.92|4952
1632406820000|2021-09-23 14:20:20|125.96|125.96|125.96|125.92|125.98|125.96|125.96|125.92|1410
1632406830000|2021-09-23 14:20:30|125.98|125.9|125.98|125.92|125.98|125.92|125.96|125.88|3637
1632406840000|2021-09-23 14:20:40|125.96||125.96||125.96||125.96||0
1632406850000|2021-09-23 14:20:50|125.94|125.9|125.98|125.94|125.98|125.94|125.94|125.88|12009
1632406860000|2021-09-23 14:21:00|126|125.96|125.98|125.92|126|125.96|125.98|125.92|10780
1632406870000|2021-09-23 14:21:10|125.96|125.88|125.98|125.94|125.98|125.94|125.96|125.88|10868
1632406880000|2021-09-23 14:21:20|125.96|125.92|125.96|125.92|125.98|125.92|125.96|125.88|2921
1632406890000|2021-09-23 14:21:30|125.98|125.94|125.98|125.96|126|125.96|125.96|125.9|13802
1632406910000|2021-09-23 14:21:50|125.96|125.92|125.96|125.92|125.98|125.96|125.96|125.92|8035
1632406920000|2021-09-23 14:22:00|||||||||1201
1632406930000|2021-09-23 14:22:10|125.98|125.94|126|125.98|126.02|125.98|125.98|125.94|88678
1632406940000|2021-09-23 14:22:20|125.98|125.96|125.98|125.94|125.98|125.96|125.94|125.92|23690
1632406950000|2021-09-23 14:22:30||125.92||125.94||125.94||125.92|7857
1632406980000|2021-09-23 14:23:00|126|125.96|125.98|125.94|126|125.98|125.98|125.94|16229
1632406990000|2021-09-23 14:23:10|||||||||2365
1632407010000|2021-09-23 14:23:30|125.94|125.92|125.9|125.86|125.96|125.92|125.88|125.82|37788
1632407020000|2021-09-23 14:23:40|125.88|125.88|126|125.96|126|125.96|125.88|125.88|16417
1632407030000|2021-09-23 14:23:50|126.02|125.98|126|125.96|126.02|125.98|126|125.96|19258
1632407040000|2021-09-23 14:24:00|||||||||4186
1632407050000|2021-09-23 14:24:10|||||||||872
1632407070000|2021-09-23 14:24:30|||||||||1576
1632407080000|2021-09-23 14:24:40|126.02|125.98|126.1|126.06|126.1|126.06|126|125.96|86627
1632407090000|2021-09-23 14:24:50|126.12|126.08|126.18|126.12|126.2|126.12|126.12|126.08|6856
1632407100000|2021-09-23 14:25:00|||||||||6889
1632407110000|2021-09-23 14:25:10|||||||||803
1632407120000|2021-09-23 14:25:20|126.2|126.14|126.26|126.22|126.26|126.22|126.2|126.14|16121
1632407130000|2021-09-23 14:25:30|126.22|126.2|126.2|126.16|126.22|126.2|126.14|126.12|27135
1632407140000|2021-09-23 14:25:40||126.14||126.16||126.16||126.14|1775
1632407150000|2021-09-23 14:25:50|126.16|126.14|126.14|126.1|126.2|126.16|126.14|126.1|8541
1632407160000|2021-09-23 14:26:00|126.16|126.12|126.24|126.2|126.26|126.22|126.16|126.12|36340
1632407170000|2021-09-23 14:26:10|126.22|126.16|126.16|126.14|126.22|126.16|126.16|126.1|12970
1632407180000|2021-09-23 14:26:20|126.18||126.18||126.18||126.16||55
1632407190000|2021-09-23 14:26:30||126.16||126.14||126.16||126.14|201
1632407200000|2021-09-23 14:26:40|126.2|126.16|126.24|126.18|126.26|126.18|126.2|126.16|4199
1632407210000|2021-09-23 14:26:50|||||||||62
1632407220000|2021-09-23 14:27:00|126.22|126.16|126.16|126.08|126.22|126.18|126.12|126.08|15959
1632407230000|2021-09-23 14:27:10|126.12|126.12|126.1|126.06|126.16|126.12|126.1|126.04|4134
1632407240000|2021-09-23 14:27:20|126.12|126.08|126.14|126.08|126.2|126.14|126.12|126.08|4455
1632407260000|2021-09-23 14:27:40|126.16|126.1|126.26|126.22|126.26|126.22|126.16|126.1|10722
1632407270000|2021-09-23 14:27:50|126.22|126.2|126.26|126.2|126.26|126.2|126.18|126.14|1810
1632407280000|2021-09-23 14:28:00|126.24|126.18|126.24|126.2|126.24|126.2|126.24|126.18|3525
1632407290000|2021-09-23 14:28:10|126.2|126.16|126.22|126.16|126.24|126.18|126.2|126.16|3343
1632407300000|2021-09-23 14:28:20|126.24|126.18|126.26|126.22|126.26|126.22|126.24|126.18|5103
1632407310000|2021-09-23 14:28:30|126.28|126.24|126.24|126.18|126.3|126.24|126.24|126.18|34291
1632407320000|2021-09-23 14:28:40|||||||||13080
1632407330000|2021-09-23 14:28:50|126.18|126.16|126.22|126.18|126.24|126.18|126.18|126.16|14740
1632407340000|2021-09-23 14:29:00||126.2||126.2||126.2||126.2|4759
1632407350000|2021-09-23 14:29:10|126.2|126.18|126.2|126.16|126.2|126.18|126.2|126.16|3480
1632407360000|2021-09-23 14:29:20|126.18|126.18|126.18|126.14|126.18|126.18|126.18|126.12|4987
1632407370000|2021-09-23 14:29:30||126.12||126.16||126.16||126.12|3917
1632407380000|2021-09-23 14:29:40|126.16|126.1|126.18|126.12|126.18|126.12|126.16|126.06|15327
1632407390000|2021-09-23 14:29:50|126.1|126.1|126.26|126.22|126.26|126.22|126.1|126.08|41371
1632407400000|2021-09-23 14:30:00|126.3|126.24|126.32|126.28|126.32|126.28|126.26|126.24|110930
1632407410000|2021-09-23 14:30:10|126.34|126.3|126.32|126.28|126.36|126.34|126.26|126.2|62304
1632407420000|2021-09-23 14:30:20|126.3|126.26|126.3|126.26|126.3|126.26|126.26|126.24|661
1632407430000|2021-09-23 14:30:30|126.32|126.28|126.34|126.32|126.36|126.32|126.32|126.28|27845
1632407440000|2021-09-23 14:30:40|126.32|126.28|126.3|126.26|126.32|126.28|126.28|126.24|15328
1632407450000|2021-09-23 14:30:50|126.28|126.24|126.28|126.26|126.28|126.26|126.28|126.24|5272
1632407460000|2021-09-23 14:31:00|126.3|126.28|126.34|126.28|126.36|126.32|126.3|126.28|37512
1632407470000|2021-09-23 14:31:10|||||||||7375
1632407480000|2021-09-23 14:31:20|||||||||6500
1632407500000|2021-09-23 14:31:40|126.32|126.26|126.32|126.28|126.32|126.3|126.26|126.24|47310
1632407510000|2021-09-23 14:31:50|126.3|126.3|126.32|126.28|126.34|126.3|126.3|126.24|14310
1632407520000|2021-09-23 14:32:00|126.34|126.3|126.36|126.34|126.38|126.34|126.34|126.3|52429
1632407530000|2021-09-23 14:32:10|||||||||17426
1632407540000|2021-09-23 14:32:20|||||||||500
1632407560000|2021-09-23 14:32:40|||||||||65
1632407580000|2021-09-23 14:33:00|||||||||28841
1632407600000|2021-09-23 14:33:20|126.38|126.36|126.42|126.4|126.42|126.4|126.36|126.36|83517
1632407610000|2021-09-23 14:33:30|126.44|126.42|126.42|126.4|126.46|126.44|126.42|126.4|57139
1632407620000|2021-09-23 14:33:40|126.4|126.38|126.4|126.36|126.42|126.38|126.36|126.32|24796
1632407630000|2021-09-23 14:33:50|126.38|126.34|126.36|126.32|126.38|126.34|126.34|126.28|27334
1632407640000|2021-09-23 14:34:00|126.34|126.34|126.32|126.28|126.34|126.34|126.32|126.28|8733
1632407660000|2021-09-23 14:34:20|126.34|126.3|126.26|126.24|126.34|126.3|126.26|126.2|29583
1632407670000|2021-09-23 14:34:30|126.28|126.26|126.3|126.26|126.3|126.26|126.26|126.24|47283
1632407680000|2021-09-23 14:34:40|126.28|126.28|126.32|126.3|126.34|126.3|126.28|126.28|8062
1632407690000|2021-09-23 14:34:50|126.34|126.32|126.36|126.32|126.36|126.32|126.34|126.32|4112
1632407700000|2021-09-23 14:35:00|||||||||2374
1632407720000|2021-09-23 14:35:20|126.38|126.34|126.5|126.48|126.54|126.48|126.38|126.34|75623
1632407730000|2021-09-23 14:35:30|126.52|126.44|126.5|126.46|126.54|126.46|126.48|126.44|12690
1632407740000|2021-09-23 14:35:40|||||||||50010
1632407750000|2021-09-23 14:35:50|126.48|126.44|126.48|126.44|126.48|126.44|126.46|126.44|3755
1632407760000|2021-09-23 14:36:00|126.46||126.48||126.48||126.46||16
1632407770000|2021-09-23 14:36:10|126.5|126.46|126.5|126.46|126.5|126.48|126.48|126.46|5706
1632407790000|2021-09-23 14:36:30|126.48|126.44|126.46|126.44|126.48|126.44|126.46|126.44|12532
1632407800000|2021-09-23 14:36:40|126.44|126.42|126.36|126.32|126.44|126.42|126.36|126.32|13036
1632407810000|2021-09-23 14:36:50|126.3|126.3|126.34|126.3|126.36|126.3|126.3|126.28|22139
1632407820000|2021-09-23 14:37:00|126.32|126.28|126.28|126.22|126.32|126.3|126.28|126.22|25923
1632407830000|2021-09-23 14:37:10|126.26|126.24|126.26|126.22|126.26|126.24|126.26|126.22|4004
1632407840000|2021-09-23 14:37:20|126.24|126.2|126.26|126.22|126.26|126.24|126.24|126.18|27889
1632407850000|2021-09-23 14:37:30|126.28|126.24|126.34|126.28|126.34|126.3|126.28|126.24|25326
1632407860000|2021-09-23 14:37:40|126.32|126.3|126.32|126.3|126.32|126.3|126.32|126.3|1207
1632407870000|2021-09-23 14:37:50|126.34|126.32|126.42|126.36|126.42|126.36|126.34|126.32|5478
1632407880000|2021-09-23 14:38:00|||||||||19100
1632407890000|2021-09-23 14:38:10|126.44||126.44||126.44||126.44||821
1632407900000|2021-09-23 14:38:20|126.34|126.34|126.36|126.32|126.46|126.4|126.34|126.3|46368
1632407910000|2021-09-23 14:38:30||126.34||126.34||126.34||126.34|582
1632407920000|2021-09-23 14:38:40|126.38|126.36|126.4|126.34|126.42|126.38|126.38|126.34|9366
1632407930000|2021-09-23 14:38:50|126.42|126.36|126.46|126.4|126.48|126.42|126.42|126.36|3064
1632407940000|2021-09-23 14:39:00||126.42||126.42||126.42||126.42|4975
1632407950000|2021-09-23 14:39:10|126.44|126.4|126.42|126.38|126.46|126.4|126.42|126.38|1879
1632407960000|2021-09-23 14:39:20|126.46|126.4|126.5|126.46|126.5|126.46|126.46|126.4|5
1632407970000|2021-09-23 14:39:30||126.48||126.46||126.48||126.46|0
1632407980000|2021-09-23 14:39:40||126.48||126.46||126.48||126.46|2000
1632407990000|2021-09-23 14:39:50|126.48|126.44|126.42|126.4|126.48|126.44|126.4|126.36|13058
1632408000000|2021-09-23 14:40:00|126.44|126.38|126.46|126.44|126.46|126.44|126.44|126.38|11858
1632408010000|2021-09-23 14:40:10||126.4||126.4||126.4||126.4|2107
1632408020000|2021-09-23 14:40:20|126.48|126.42|126.5|126.48|126.54|126.48|126.48|126.42|10589
1632408030000|2021-09-23 14:40:30|126.54||126.5||126.54||126.5||32537
1632408040000|2021-09-23 14:40:40|126.54|126.46|126.5|126.48|126.54|126.48|126.5|126.46|12034
1632408050000|2021-09-23 14:40:50|126.48|126.46|126.48|126.44|126.5|126.46|126.46|126.42|6857
1632408060000|2021-09-23 14:41:00|126.5||126.5||126.5||126.5||3126
1632408070000|2021-09-23 14:41:10|||||||||624
1632408080000|2021-09-23 14:41:20|||||||||2329
1632408090000|2021-09-23 14:41:30|126.52|126.46|126.5|126.46|126.56|126.48|126.5|126.46|51373
1632408100000|2021-09-23 14:41:40|126.48|126.44|126.44|126.4|126.48|126.44|126.44|126.4|33682
1632408110000|2021-09-23 14:41:50|126.46|126.42|126.44|126.42|126.46|126.42|126.4|126.36|24122
1632408130000|2021-09-23 14:42:10|126.48|126.44|126.5|126.46|126.5|126.46|126.48|126.44|1
1632408140000|2021-09-23 14:42:20|126.48|126.42|126.5|126.46|126.5|126.46|126.48|126.42|2809
1632408150000|2021-09-23 14:42:30|126.48|126.44|126.4|126.34|126.48|126.44|126.4|126.34|19483
1632408160000|2021-09-23 14:42:40|126.42|126.36|126.42|126.38|126.44|126.4|126.42|126.36|17326
1632408170000|2021-09-23 14:42:50|126.44|126.4|126.46|126.44|126.48|126.44|126.44|126.4|18009
1632408180000|2021-09-23 14:43:00|126.48|126.46|126.48|126.44|126.48|126.46|126.46|126.44|15088
1632408190000|2021-09-23 14:43:10|126.46||126.48||126.48||126.46||1567
1632408200000|2021-09-23 14:43:20|126.5|126.46|126.6|126.56|126.6|126.56|126.5|126.44|21007
1632408210000|2021-09-23 14:43:30|126.58|126.54|126.6|126.54|126.6|126.54|126.58|126.54|0
1632408220000|2021-09-23 14:43:40|126.58|126.52|126.52|126.46|126.58|126.56|126.48|126.44|27759
1632408230000|2021-09-23 14:43:50|126.54|126.48|126.5|126.46|126.54|126.48|126.5|126.46|9193
1632408240000|2021-09-23 14:44:00|||||||||27390
1632408260000|2021-09-23 14:44:20|126.52|126.48|126.5|126.48|126.54|126.48|126.5|126.48|14329
1632408270000|2021-09-23 14:44:30|126.52||126.52||126.52||126.52||0
1632408280000|2021-09-23 14:44:40|126.5||126.5||126.52||126.5||2082
1632408290000|2021-09-23 14:44:50|126.52|126.46|126.48|126.44|126.52|126.48|126.46|126.42|24297
1632408300000|2021-09-23 14:45:00|126.5|126.46|126.56|126.54|126.6|126.56|126.5|126.46|10132
1632408310000|2021-09-23 14:45:10|126.58||126.56||126.58||126.56||33094
1632408320000|2021-09-23 14:45:20|126.54|126.52|126.58|126.54|126.58|126.54|126.52|126.48|87518
1632408330000|2021-09-23 14:45:30|126.56|126.52|126.54|126.52|126.58|126.52|126.54|126.52|2501
1632408340000|2021-09-23 14:45:40|126.56|126.54|126.56|126.52|126.56|126.54|126.56|126.52|0
1632408360000|2021-09-23 14:46:00|126.58|126.54|126.56|126.54|126.58|126.54|126.56|126.54|6452
1632408370000|2021-09-23 14:46:10|126.58|126.52|126.54|126.52|126.58|126.52|126.54|126.52|12984
1632408380000|2021-09-23 14:46:20|126.56|126.5|126.5|126.46|126.56|126.52|126.48|126.46|13435
1632408390000|2021-09-23 14:46:30|126.48|126.42|126.5|126.46|126.5|126.46|126.48|126.42|9759
1632408400000|2021-09-23 14:46:40|126.48|126.44|126.38|126.34|126.48|126.44|126.38|126.34|11939
1632408410000|2021-09-23 14:46:50|126.4|126.36|126.4|126.36|126.4|126.36|126.4|126.34|0
1632408420000|2021-09-23 14:47:00|126.34|126.34|126.48|126.44|126.48|126.44|126.34|126.32|46459
1632408430000|2021-09-23 14:47:10|126.46|126.42|126.46|126.42|126.46|126.42|126.46|126.42|68
1632408440000|2021-09-23 14:47:20|126.44|126.4|126.44|126.4|126.46|126.4|126.38|126.32|14900
1632408450000|2021-09-23 14:47:30||126.42||126.42||126.42||126.38|51
1632408460000|2021-09-23 14:47:40|126.42|126.4|126.44|126.4|126.44|126.42|126.38|126.34|8594
1632408480000|2021-09-23 14:48:00|126.42|126.42|126.42|126.36|126.44|126.42|126.42|126.36|11517
1632408490000|2021-09-23 14:48:10|126.4|126.34|126.36|126.34|126.4|126.36|126.36|126.32|31779
1632408500000|2021-09-23 14:48:20|126.4|126.36|126.46|126.4|126.46|126.4|126.38|126.34|2275
1632408510000|2021-09-23 14:48:30|126.44|126.42|126.46|126.4|126.46|126.42|126.44|126.4|5540
1632408520000|2021-09-23 14:48:40|126.44|126.38|126.32|126.28|126.44|126.38|126.32|126.28|20131
1632408530000|2021-09-23 14:48:50||126.3||126.28||126.3||126.28|11516
1632408540000|2021-09-23 14:49:00|126.3|126.24|126.36|126.28|126.38|126.36|126.28|126.24|30029
1632408550000|2021-09-23 14:49:10|126.34|126.26|126.32|126.28|126.34|126.28|126.3|126.26|4710
1632408560000|2021-09-23 14:49:20|126.3|126.26|126.34|126.3|126.34|126.3|126.3|126.26|10591
1632408570000|2021-09-23 14:49:30|126.36|126.32|126.4|126.36|126.4|126.36|126.36|126.32|8669
1632408580000|2021-09-23 14:49:40||126.34||126.34||126.34||126.34|3505
1632408600000|2021-09-23 14:50:00|126.44|126.36|126.46|126.4|126.46|126.4|126.44|126.36|41955
1632408620000|2021-09-23 14:50:20|126.44||126.44||126.44||126.44||15
1632408630000|2021-09-23 14:50:30|126.46|126.42|126.66|126.62|126.66|126.62|126.46|126.42|27769
1632408640000|2021-09-23 14:50:40|126.68|126.64|126.6|126.56|126.68|126.64|126.58|126.56|12536
1632408660000|2021-09-23 14:51:00|126.58|126.54|126.6|126.54|126.62|126.58|126.58|126.52|12938
1632408680000|2021-09-23 14:51:20|||||||||5209
1632408700000|2021-09-23 14:51:40|126.62|126.56|126.68|126.62|126.72|126.66|126.62|126.56|27339
1632408710000|2021-09-23 14:51:50|126.66|126.58|126.58|126.54|126.66|126.58|126.58|126.54|5659
1632408720000|2021-09-23 14:52:00|126.56|126.52|126.52|126.48|126.56|126.52|126.5|126.44|13779
1632408730000|2021-09-23 14:52:10|126.5|126.44|126.48|126.44|126.5|126.46|126.48|126.42|27061
1632408740000|2021-09-23 14:52:20|126.5|126.46|126.52|126.44|126.54|126.48|126.48|126.44|2046
1632408750000|2021-09-23 14:52:30|||||||||10000
1632408760000|2021-09-23 14:52:40|126.5||126.48||126.5||126.48||1291
1632408770000|2021-09-23 14:52:50|126.44|126.42|126.44|126.42|126.48|126.44|126.42|126.36|21075
1632408780000|2021-09-23 14:53:00|126.48|126.44|126.48|126.42|126.5|126.46|126.48|126.42|0
1632408790000|2021-09-23 14:53:10|126.46|126.38|126.48|126.42|126.48|126.42|126.42|126.38|976
1632408800000|2021-09-23 14:53:20|126.5|126.44|126.48|126.46|126.5|126.46|126.48|126.44|5
1632408810000|2021-09-23 14:53:30|126.46|126.44|126.44|126.38|126.46|126.44|126.44|126.38|11667
1632408820000|2021-09-23 14:53:40|126.42|126.36|126.42|126.36|126.42|126.36|126.42|126.34|200
1632408830000|2021-09-23 14:53:50|126.4|126.34|126.32|126.28|126.42|126.4|126.3|126.24|3482
1632408840000|2021-09-23 14:54:00|||||||||872
1632408850000|2021-09-23 14:54:10|126.34|126.3|126.38|126.34|126.38|126.34|126.34|126.3|16002
1632408860000|2021-09-23 14:54:20|126.36|126.32|126.4|126.34|126.4|126.34|126.36|126.32|2174
1632408870000|2021-09-23 14:54:30|126.38|126.32|126.38|126.32|126.38|126.32|126.36|126.32|41674
1632408880000|2021-09-23 14:54:40|126.4|126.34|126.44|126.38|126.44|126.4|126.4|126.34|18681
1632408890000|2021-09-23 14:54:50|126.46|126.4|126.48|126.42|126.48|126.42|126.46|126.4|17187
1632408900000|2021-09-23 14:55:00|126.5|126.44|126.5|126.46|126.5|126.46|126.48|126.44|30000
1632408920000|2021-09-23 14:55:20|126.46|126.44|126.5|126.48|126.5|126.48|126.44|126.42|6836
1632408930000|2021-09-23 14:55:30|126.52|126.5|126.56|126.5|126.56|126.5|126.52|126.46|31808
1632408940000|2021-09-23 14:55:40|126.54|126.48|126.56|126.5|126.56|126.5|126.46|126.42|22099
1632408950000|2021-09-23 14:55:50|126.54|126.52|126.52|126.46|126.54|126.52|126.48|126.44|373051
1632408960000|2021-09-23 14:56:00||126.48||126.48||126.48||126.48|403
1632408970000|2021-09-23 14:56:10|126.54|126.46|126.48|126.46|126.54|126.46|126.48|126.46|8253
1632408980000|2021-09-23 14:56:20|126.5||126.5||126.5||126.5||3882
1632408990000|2021-09-23 14:56:30||126.48||126.48||126.48||126.48|0
1632409000000|2021-09-23 14:56:40|126.54|126.5|126.52|126.5|126.54|126.5|126.52|126.48|14956
1632409010000|2021-09-23 14:56:50|126.5|126.48|126.52|126.48|126.52|126.48|126.5|126.48|1165
1632409020000|2021-09-23 14:57:00|||||||||20000
1632409030000|2021-09-23 14:57:10|126.5|126.46|126.44|126.38|126.5|126.46|126.42|126.38|86130
1632409040000|2021-09-23 14:57:20|126.46|126.48|126.48|126.42|126.5|126.48|126.44|126.38|56975
1632409050000|2021-09-23 14:57:30|126.5|126.5|126.52|126.48|126.52|126.5|126.5|126.42|30570
1632409060000|2021-09-23 14:57:40||126.46||126.46||126.48||126.46|0
1632409070000|2021-09-23 14:57:50|126.5||126.5||126.5||126.5||351
1632409080000|2021-09-23 14:58:00|126.52|126.48|126.5|126.48|126.58|126.52|126.5|126.46|30458
1632409090000|2021-09-23 14:58:10|126.48|126.46|126.48|126.42|126.52|126.5|126.44|126.36|32968
1632409100000|2021-09-23 14:58:20|126.5|126.44|126.48|126.42|126.52|126.46|126.48|126.42|18603
1632409110000|2021-09-23 14:58:30|126.5|126.44|126.48|126.44|126.5|126.44|126.48|126.44|437
1632409120000|2021-09-23 14:58:40|126.5|126.46|126.5|126.46|126.5|126.46|126.5|126.46|0
1632409140000|2021-09-23 14:59:00|126.52|126.48|126.58|126.54|126.58|126.54|126.52|126.48|3406
1632409150000|2021-09-23 14:59:10|126.56|126.52|126.56|126.5|126.58|126.52|126.52|126.5|368134
1632409160000|2021-09-23 14:59:20||126.52||126.52||126.52||126.52|1423
1632409170000|2021-09-23 14:59:30|126.54||126.56||126.56||126.54||50137
1632409180000|2021-09-23 14:59:40|126.58|126.54|126.58|126.54|126.58|126.54|126.58|126.54|9211
1632409190000|2021-09-23 14:59:50|126.56|126.5|126.54|126.52|126.58|126.54|126.54|126.5|57406
1632409200000|2021-09-23 15:00:00|126.56|126.5|126.52|126.5|126.56|126.52|126.52|126.5|879
1632409210000|2021-09-23 15:00:10|126.5|126.48|126.5|126.46|126.5|126.48|126.48|126.46|2937
1632409220000|2021-09-23 15:00:20||126.48||126.48||126.48||126.48|0
1632409230000|2021-09-23 15:00:30||126.46||126.48||126.48||126.46|362757
1632409240000|2021-09-23 15:00:40|126.52|126.5|126.5|126.48|126.52|126.5|126.5|126.48|6603
1632409250000|2021-09-23 15:00:50|126.48|126.46|126.52|126.5|126.52|126.5|126.48|126.46|5827
1632409260000|2021-09-23 15:01:00|126.5|126.48|126.5|126.46|126.5|126.48|126.5|126.46|5366
1632409270000|2021-09-23 15:01:10|126.52|126.48|126.54|126.5|126.54|126.5|126.52|126.48|13960
1632409290000|2021-09-23 15:01:30|126.52||126.54||126.54||126.52||56
1632409310000|2021-09-23 15:01:50|||||||||292
1632409320000|2021-09-23 15:02:00|126.56|126.52|126.58|126.52|126.58|126.54|126.56|126.52|12566
1632409340000|2021-09-23 15:02:20|126.56|126.54|126.6|126.58|126.6|126.58|126.56|126.54|19445
1632409350000|2021-09-23 15:02:30|126.58|126.56|126.6|126.58|126.6|126.58|126.58|126.56|3736
1632409360000|2021-09-23 15:02:40|126.58|126.56|126.6|126.56|126.6|126.56|126.58|126.56|786
1632409370000|2021-09-23 15:02:50|126.58||126.58||126.58||126.58||0
1632409380000|2021-09-23 15:03:00|126.6|126.58|126.6|126.56|126.6|126.58|126.56|126.52|10194
1632409390000|2021-09-23 15:03:10|126.58|126.54|126.54|126.5|126.6|126.54|126.54|126.5|22000
1632409400000|2021-09-23 15:03:20||126.52||126.52||126.52||126.52|200
1632409410000|2021-09-23 15:03:30|126.58|126.54|126.58|126.54|126.6|126.54|126.58|126.54|7
1632409420000|2021-09-23 15:03:40|126.56|126.56|126.66|126.62|126.66|126.62|126.56|126.56|4468
1632409430000|2021-09-23 15:03:50|126.68||126.68||126.68||126.68||2026
1632409440000|2021-09-23 15:04:00|||||||||5360
1632409460000|2021-09-23 15:04:20|126.66|126.6|126.66|126.62|126.68|126.64|126.62|126.6|11980
1632409470000|2021-09-23 15:04:30|126.64|126.64|126.68|126.64|126.68|126.64|126.64|126.64|19000
1632409480000|2021-09-23 15:04:40|||||||||7900
1632409490000|2021-09-23 15:04:50|126.66|126.62|126.64|126.62|126.66|126.64|126.64|126.6|8831
1632409500000|2021-09-23 15:05:00|126.66|126.64|126.66|126.62|126.66|126.64|126.66|126.62|1303
1632409510000|2021-09-23 15:05:10|126.68|126.64|126.68|126.66|126.68|126.66|126.68|126.64|2360
1632409520000|2021-09-23 15:05:20|||||||||10529
1632409530000|2021-09-23 15:05:30|126.7|126.68|126.72|126.68|126.72|126.68|126.7|126.68|453
1632409540000|2021-09-23 15:05:40|126.74|126.7|126.74|126.68|126.74|126.7|126.74|126.68|900
1632409550000|2021-09-23 15:05:50|||||||||53326
1632409560000|2021-09-23 15:06:00|126.76|126.7|126.74|126.7|126.76|126.74|126.72|126.7|27343
1632409570000|2021-09-23 15:06:10|126.72||126.72||126.72||126.72||285
1632409580000|2021-09-23 15:06:20|126.74|126.68|126.7|126.66|126.74|126.68|126.68|126.64|57729
1632409590000|2021-09-23 15:06:30|||||||||500
1632409600000|2021-09-23 15:06:40|126.72|126.68|126.72|126.68|126.74|126.68|126.66|126.64|43698
1632409620000|2021-09-23 15:07:00|126.74|126.7|126.74|126.7|126.74|126.7|126.74|126.7|3366
1632409630000|2021-09-23 15:07:10||126.72||126.7||126.72||126.7|2500
1632409640000|2021-09-23 15:07:20|126.76|126.72|126.76|126.74|126.76|126.74|126.74|126.7|17200
1632409650000|2021-09-23 15:07:30|126.78||126.76||126.78||126.76||33182
1632409660000|2021-09-23 15:07:40|126.8|126.72|126.74|126.7|126.8|126.72|126.74|126.68|29716
1632409670000|2021-09-23 15:07:50|126.76||126.76||126.76||126.76||15
1632409680000|2021-09-23 15:08:00|126.74|126.72|126.72|126.68|126.74|126.72|126.68|126.66|29717
1632409690000|2021-09-23 15:08:10|126.74|126.7|126.74|126.7|126.74|126.72|126.74|126.7|6510
1632409700000|2021-09-23 15:08:20|126.72|126.68|126.72|126.68|126.74|126.68|126.72|126.68|10842
1632409710000|2021-09-23 15:08:30|126.74|126.7|126.74|126.7|126.74|126.7|126.74|126.7|777
1632409720000|2021-09-23 15:08:40|126.76|126.72|126.74|126.72|126.76|126.72|126.74|126.7|15085
1632409730000|2021-09-23 15:08:50|126.76|126.74|126.76|126.72|126.76|126.74|126.76|126.72|3509
1632409740000|2021-09-23 15:09:00|126.78|126.74|126.84|126.8|126.86|126.8|126.76|126.74|64062
1632409750000|2021-09-23 15:09:10|126.86|126.78|126.88|126.84|126.9|126.84|126.86|126.78|10469
1632409760000|2021-09-23 15:09:20|126.86|126.82|126.84|126.8|126.86|126.82|126.82|126.76|35779
1632409770000|2021-09-23 15:09:30|126.82|126.78|126.78|126.74|126.84|126.78|126.78|126.74|121095
1632409780000|2021-09-23 15:09:40|126.8|126.76|126.78|126.76|126.82|126.76|126.78|126.74|25523
1632409790000|2021-09-23 15:09:50|126.82|126.78|126.78|126.76|126.82|126.78|126.78|126.76|31
1632409800000|2021-09-23 15:10:00|126.82|126.78|126.82|126.78|126.82|126.78|126.78|126.76|3110
1632409810000|2021-09-23 15:10:10|126.84|126.84|126.84|126.78|126.86|126.84|126.82|126.78|80663
1632409820000|2021-09-23 15:10:20|126.82|126.8|126.84|126.78|126.84|126.82|126.82|126.78|16407
1632409830000|2021-09-23 15:10:30|126.82|126.8|126.82|126.8|126.82|126.8|126.82|126.8|6
1632409840000|2021-09-23 15:10:40||126.78||126.78||126.78||126.78|1442
1632409850000|2021-09-23 15:10:50|||||||||3098
1632409860000|2021-09-23 15:11:00|126.84|126.8|126.9|126.84|126.9|126.86|126.84|126.8|12019
1632409870000|2021-09-23 15:11:10||126.86||126.86||126.86||126.86|400
1632409880000|2021-09-23 15:11:20|||||||||13612
1632409890000|2021-09-23 15:11:30|126.94|126.88|126.94|126.92|126.96|126.92|126.92|126.88|58120
1632409900000|2021-09-23 15:11:40|126.92|126.88|126.92|126.88|126.94|126.92|126.9|126.88|24510
1632409910000|2021-09-23 15:11:50|126.9|126.86|126.9|126.86|126.92|126.88|126.9|126.86|500
1632409920000|2021-09-23 15:12:00|||||||||787
1632409940000|2021-09-23 15:12:20|||||||||5222
1632409950000|2021-09-23 15:12:30|126.92|126.88|126.92|126.88|126.94|126.88|126.92|126.88|44702
1632409960000|2021-09-23 15:12:40|126.9|126.86|126.88|126.84|126.9|126.86|126.84|126.82|24899
1632409970000|2021-09-23 15:12:50|126.84|126.82|126.84|126.82|126.84|126.82|126.82|126.78|17413
1632409980000|2021-09-23 15:13:00|126.82|126.8|126.86|126.82|126.86|126.82|126.82|126.78|8650
1632409990000|2021-09-23 15:13:10|126.88|126.84|126.9|126.84|126.94|126.88|126.88|126.84|13221
1632410000000|2021-09-23 15:13:20|126.92|126.86|126.9|126.88|126.92|126.88|126.9|126.86|2841
1632410010000|2021-09-23 15:13:30|||||||||10597
1632410030000|2021-09-23 15:13:50|126.92|126.9|126.92|126.88|126.92|126.9|126.92|126.88|400
1632410070000|2021-09-23 15:14:30|126.94|126.9|126.94|126.9|126.94|126.9|126.94|126.88|2324
1632410080000|2021-09-23 15:14:40|126.92|126.88|126.92|126.88|126.94|126.88|126.92|126.88|11575
1632410100000|2021-09-23 15:15:00|126.94|126.85|126.94|126.85|126.94|126.85|126.94|126.85|0
1632410120000|2021-09-23 15:15:20|126.92|126.87|126.94|126.87|126.94|126.87|126.92|126.87|0
1632410130000|2021-09-23 15:15:30|126.88|126.81|126.82|126.75|126.88|126.81|126.82|126.71|7599
1632410140000|2021-09-23 15:15:40|||||||||1748
1632410150000|2021-09-23 15:15:50|126.84||126.84||126.84||126.84||0
1632410170000|2021-09-23 15:16:10|126.82|126.73|126.82|126.75|126.82|126.75|126.82|126.73|24
1632410180000|2021-09-23 15:16:20|126.78|126.73|126.78|126.69|126.78|126.73|126.78|126.69|757
1632410190000|2021-09-23 15:16:30|126.72|126.63|126.72|126.63|126.72|126.63|126.72|126.63|806
1632410200000|2021-09-23 15:16:40|126.7|126.65|126.76|126.69|126.76|126.69|126.7|126.65|705
1632410220000|2021-09-23 15:17:00|126.78|126.67|126.78|126.67|126.78|126.69|126.78|126.67|1500
1632410230000|2021-09-23 15:17:10|126.76|126.69|126.78|126.69|126.78|126.69|126.76|126.65|0
1632410250000|2021-09-23 15:17:30|126.76|126.67|126.78|126.69|126.78|126.69|126.76|126.67|2539
1632410270000|2021-09-23 15:17:50|126.8|126.73|126.84|126.77|126.84|126.77|126.8|126.73|1802
1632410280000|2021-09-23 15:18:00|126.88|126.79|126.88|126.79|126.88|126.79|126.84|126.79|1
1632410290000|2021-09-23 15:18:10|126.86||126.88||126.88||126.86||568
1632410320000|2021-09-23 15:18:40|126.86||126.86||126.88||126.86||2000
1632410330000|2021-09-23 15:18:50|126.88|126.81|126.88|126.81|126.88|126.81|126.88|126.81|0
1632410340000|2021-09-23 15:19:00|||||||||713
1632410360000|2021-09-23 15:19:20|126.86|126.79|126.86|126.75|126.88|126.79|126.86|126.75|3045
1632410370000|2021-09-23 15:19:30|126.84|126.77|126.88|126.79|126.88|126.79|126.84|126.77|0
1632410390000|2021-09-23 15:19:50|126.86||126.86||126.86||126.86||0
1632410400000|2021-09-23 15:20:00|126.88|126.81|126.92|126.85|126.94|126.85|126.88|126.81|1880
1632410410000|2021-09-23 15:20:10|126.94|126.87|126.94|126.87|126.94|126.87|126.94|126.87|2000
1632410420000|2021-09-23 15:20:20|126.96|126.85|126.94|126.87|126.96|126.87|126.92|126.85|5059
1632410440000|2021-09-23 15:20:40|126.98|126.89|126.98|126.89|126.98|126.89|126.98|126.89|0
1632410450000|2021-09-23 15:20:50|127.1|127.01|127.08|126.99|127.14|127.05|127.08|126.99|3972
1632410460000|2021-09-23 15:21:00|127.02|126.93|127.02|126.93|127.02|126.93|127.02|126.93|5172
1632410470000|2021-09-23 15:21:10|127.08|127.01|127.06|126.99|127.08|127.01|127.06|126.99|1307
1632410480000|2021-09-23 15:21:20|127.08|127.01|127.08|127.01|127.08|127.01|127.06|126.99|0
1632410490000|2021-09-23 15:21:30||126.99||126.99||126.99||126.99|0
1632410530000|2021-09-23 15:22:10|127.1|126.98|127.12|127.03|127.14|127.05|127.1|126.98|6272
1632410540000|2021-09-23 15:22:20|127.14|127.05|127.16|127.07|127.16|127.09|127.14|127.05|1
1632410550000|2021-09-23 15:22:30|127.14|127.05|127.16|127.07|127.16|127.07|127.14|127.05|9602
1632410560000|2021-09-23 15:22:40|127.1|127.01|127.16|127.05|127.16|127.05|127.1|127.01|1483
1632410570000|2021-09-23 15:22:50|127.18|127.09|127.18|127.09|127.18|127.11|127.18|127.09|6889
1632410590000|2021-09-23 15:23:10|127.2|127.11|127.2|127.13|127.22|127.15|127.2|127.11|24546
1632410600000|2021-09-23 15:23:20|127.22||127.22||127.22||127.22||0
1632410610000|2021-09-23 15:23:30|127.2|127.15|127.22|127.13|127.22|127.15|127.2|127.13|1999
1632410630000|2021-09-23 15:23:50||127.15||127.15||127.15||127.15|500
1632410640000|2021-09-23 15:24:00|127.24||127.22||127.24||127.22||1850
1632410650000|2021-09-23 15:24:10|127.24|127.17|127.28|127.19|127.28|127.21|127.24|127.17|6058
1632410680000|2021-09-23 15:24:40|||||||||2907
1632410690000|2021-09-23 15:24:50|127.22|127.15|127.24|127.15|127.26|127.15|127.22|127.15|5620
1632410700000|2021-09-23 15:25:00||127.17||127.17||127.17||127.17|0
1632410710000|2021-09-23 15:25:10|127.28|127.21|127.28|127.17|127.3|127.21|127.28|127.17|7481
1632410730000|2021-09-23 15:25:30|127.26|127.15|127.24|127.13|127.26|127.15|127.24|127.13|1411
1632410740000|2021-09-23 15:25:40|127.22|127.11|127.22|127.15|127.22|127.15|127.22|127.11|2198
1632410750000|2021-09-23 15:25:50|127.24||127.22||127.24||127.22||2477
1632410760000|2021-09-23 15:26:00|127.24|127.17|127.2|127.11|127.24|127.17|127.2|127.11|292
1632410770000|2021-09-23 15:26:10|127.22|127.13|127.2|127.11|127.22|127.13|127.2|127.11|1412
1632410780000|2021-09-23 15:26:20|127.14|127.03|127.14|127.05|127.14|127.05|127.1|127.01|5378
1632410790000|2021-09-23 15:26:30|127.1|127.01|127.08|126.97|127.1|127.01|127.08|126.97|2508
1632410800000|2021-09-23 15:26:40|127.1|127.01|127.1|126.99|127.1|127.01|127.1|126.99|2118
1632410810000|2021-09-23 15:26:50|127.12|127.03|127.12|127.03|127.12|127.03|127.12|127.03|5817
1632410820000|2021-09-23 15:27:00|127.08|127.05|127.08|126.99|127.08|127.05|127.08|126.99|2900
1632410830000|2021-09-23 15:27:10|127.12|127.01|127.12|127.03|127.12|127.03|127.12|127.01|900
1632410870000|2021-09-23 15:27:50|127.14|127.05|127.14|127.05|127.14|127.05|127.1|127.03|5361
1632410880000|2021-09-23 15:28:00|127.1|127.03|127.08|126.99|127.1|127.03|127.08|126.99|1512
1632410890000|2021-09-23 15:28:10|127.1|127.01|127.12|127.01|127.12|127.01|127.1|126.99|0
1632410900000|2021-09-23 15:28:20|127.1|127.03|127.1|127.01|127.1|127.03|127.1|127.01|0
1632410920000|2021-09-23 15:28:40||127||127||127||127|9076
1632410930000|2021-09-23 15:28:50|127.02|126.95|127.02|126.95|127.02|126.95|127.02|126.95|0
1632410940000|2021-09-23 15:29:00|127.04|126.93|126.96|126.87|127.06|126.97|126.96|126.87|16380
1632410950000|2021-09-23 15:29:10|127.02|126.89|127.02|126.91|127.02|126.93|127.02|126.89|27187
1632410960000|2021-09-23 15:29:20|127.04|126.93|127.04|126.95|127.06|126.95|127.04|126.93|2000
1632410970000|2021-09-23 15:29:30||126.91||126.91||126.91||126.91|14
1632410980000|2021-09-23 15:29:40|127.02|126.89|126.98|126.89|127.02|126.89|126.96|126.87|7609
1632410990000|2021-09-23 15:29:50||126.87||126.87||126.89||126.87|0
1632466810000|2021-09-24 07:00:10|126.96|126.72|126.98|126.74|127.1|127.08|126.78|126.26|117443
1632466820000|2021-09-24 07:00:20|127.04|126.76|127.3|127.12|127.3|127.12|127.04|126.76|83307
1632466830000|2021-09-24 07:00:30|127.28|127.1|127.3|127.12|127.3|127.12|127.28|127|76498
1632466840000|2021-09-24 07:00:40|127.38|127.3|127.42|127.14|127.5|127.3|127.38|127.12|6316
1632466850000|2021-09-24 07:00:50|127.4|127.12|127.68|127.4|127.7|127.4|127.4|127.1|215256
1632466860000|2021-09-24 07:01:00|127.66|127.42|127.82|127.6|127.88|127.62|127.6|127.38|7263
1632466870000|2021-09-24 07:01:10|127.9|127.56|127.88|127.66|127.9|127.66|127.88|127.56|12371
1632466880000|2021-09-24 07:01:20|127.9|127.68|127.98|127.88|128|127.88|127.88|127.64|97520
1632466890000|2021-09-24 07:01:30|127.88|127.78|128|127.82|128|127.88|127.88|127.6|402886
1632466900000|2021-09-24 07:01:40|127.98|127.8|128.2|128|128.5|128.4|127.92|127.74|1556131
1632466910000|2021-09-24 07:01:50|128.22|128.02|128.46|128.28|128.5|128.32|128.18|128.02|90952
1632466920000|2021-09-24 07:02:00|128.44|128.26|128.12|128|128.44|128.26|128.08|128|244547
1632466930000|2021-09-24 07:02:10|128.1|127.98|128.26|128.1|128.26|128.1|128.1|127.98|76502
1632466940000|2021-09-24 07:02:20|128.34|128.12|128.28|128.1|128.34|128.2|128.2|128.1|94721
1632466950000|2021-09-24 07:02:30|128.26|128.08|128.24|128.02|128.26|128.08|128.24|128.02|36675
1632466960000|2021-09-24 07:02:40|128.22|128.04|128.04|127.86|128.24|128.08|127.96|127.8|208816
1632466970000|2021-09-24 07:02:50|128|127.84|127.88|127.68|128|127.84|127.6|127.54|162338
1632466980000|2021-09-24 07:03:00|127.84|127.58|127.82|127.66|127.84|127.66|127.82|127.58|16734
1632466990000|2021-09-24 07:03:10|127.88|127.68|128.14|127.92|128.16|127.92|127.8|127.68|22565
1632467000000|2021-09-24 07:03:20|128.16|127.94|128.18|127.96|128.2|127.96|128.16|127.94|1214
1632467010000|2021-09-24 07:03:30|128.12|127.9|128.02|127.9|128.2|127.92|127.98|127.9|26540
1632467020000|2021-09-24 07:03:40|128|127.92|128.24|128.04|128.26|128.12|128|127.9|71517
1632467030000|2021-09-24 07:03:50|128|128.02|128.16|127.96|128.26|128.02|128|127.9|190809
1632467040000|2021-09-24 07:04:00|||||||||10000
1632467050000|2021-09-24 07:04:10|128.14|127.9|128|127.82|128.14|127.9|127.98|127.62|14460
1632467060000|2021-09-24 07:04:20|128.08|127.84|128.12|127.86|128.14|128|128.02|127.82|2949
1632467070000|2021-09-24 07:04:30|128.08||128||128.16||128||900
1632467080000|2021-09-24 07:04:40|127.92|127.82|127.92|127.66|127.94|127.82|127.6|127.52|49958
1632467090000|2021-09-24 07:04:50|127.96|127.68|127.9|127.7|128|127.74|127.9|127.68|22158
1632467100000|2021-09-24 07:05:00|127.88|127.68|127.84|127.68|127.9|127.78|127.76|127.68|30665
1632467110000|2021-09-24 07:05:10|127.82|127.66|127.9|127.74|127.9|127.76|127.8|127.66|6707
1632467120000|2021-09-24 07:05:20|127.88|127.72|127.88|127.7|127.88|127.72|127.88|127.68|7216
1632467130000|2021-09-24 07:05:30|127.86|127.68|127.82|127.68|127.86|127.72|127.82|127.68|56772
1632467140000|2021-09-24 07:05:40|127.86|127.82|127.82|127.72|127.86|127.82|127.8|127.64|21890
1632467150000|2021-09-24 07:05:50|127.8|127.68|127.7|127.68|127.82|127.72|127.7|127.64|74907
1632467160000|2021-09-24 07:06:00|127.8|127.64|127.78|127.66|127.8|127.66|127.78|127.64|10453
1632467170000|2021-09-24 07:06:10|||||||||1621
1632467180000|2021-09-24 07:06:20|||||||||1542
1632467190000|2021-09-24 07:06:30|127.76|127.64|127.54|127.4|127.76|127.64|127.54|127.4|24451
1632467200000|2021-09-24 07:06:40|127.52|127.38|127.3|127.12|127.52|127.38|127.24|127.08|34963
1632467210000|2021-09-24 07:06:50|127.34|127.1|127.48|127.3|127.5|127.3|127.32|127.1|3907
1632467220000|2021-09-24 07:07:00|127.46|127.28|127.36|127.22|127.46|127.28|127.28|127.2|9519
1632467230000|2021-09-24 07:07:10|127.34|127.2|127.28|127.18|127.36|127.2|127.18|127.06|39590
1632467240000|2021-09-24 07:07:20|127.26|127.14|127.24|127.14|127.28|127.16|127.18|127.06|20616
1632467250000|2021-09-24 07:07:30|127.22|127.12|127.2|127.06|127.36|127.14|127.14|127.06|45146
1632467260000|2021-09-24 07:07:40|127.18|127.08|127.3|127.16|127.32|127.16|127.14|127.08|10208
1632467270000|2021-09-24 07:07:50|127.28|127.1|127.22|127.08|127.28|127.1|127.22|127.06|14626
1632467280000|2021-09-24 07:08:00|127.28|127.1|127.26|127.16|127.36|127.2|127.26|127.1|47314
1632467290000|2021-09-24 07:08:10|127.3|127.14|127.14|127|127.32|127.16|127.06|126.88|39975
1632467300000|2021-09-24 07:08:20|127.12|127.02|127.06|126.94|127.12|127.02|127.06|126.9|5061
1632467310000|2021-09-24 07:08:30|||||||||2575
1632467320000|2021-09-24 07:08:40|127.12|126.96|127.38|127.22|127.4|127.22|127.12|126.96|21162
1632467330000|2021-09-24 07:08:50|127.2|127.24|127.38|127.24|127.4|127.24|127.2|127.18|34192
1632467340000|2021-09-24 07:09:00|127.4|127.26|127.42|127.26|127.44|127.26|127.38|127.26|6802
1632467350000|2021-09-24 07:09:10|||||||||7786
1632467360000|2021-09-24 07:09:20|127.46|127.28|127.62|127.46|127.64|127.46|127.46|127.28|5002
1632467370000|2021-09-24 07:09:30|127.64|127.48|127.84|127.66|127.86|127.66|127.64|127.48|13150
1632467380000|2021-09-24 07:09:40|127.82|127.68|127.82|127.66|127.84|127.68|127.72|127.64|28316
1632467390000|2021-09-24 07:09:50|127.84|127.7|127.86|127.72|127.88|127.72|127.82|127.7|5200
1632467400000|2021-09-24 07:10:00|127.84|127.7|127.74|127.58|127.84|127.7|127.74|127.58|7759
1632467410000|2021-09-24 07:10:10|127.72|127.54|127.66|127.48|127.72|127.6|127.66|127.44|5776
1632467420000|2021-09-24 07:10:20|127.54|127.46|127.5|127.34|127.68|127.48|127.5|127.32|11355
1632467430000|2021-09-24 07:10:30|127.56|127.36|127.56|127.4|127.7|127.54|127.48|127.36|17809
1632467440000|2021-09-24 07:10:40|127.54|127.38|127.52|127.36|127.54|127.38|127.52|127.34|1572
1632467450000|2021-09-24 07:10:50||127.34||127.36||127.4||127.34|9810
1632467460000|2021-09-24 07:11:00|127.54|127.52|128.22|128.08|128.98|128.26|127.54|127.52|501204
1632467470000|2021-09-24 07:11:10|128.2|128.1|128.28|128.12|128.28|128.14|128.14|128|29713
1632467480000|2021-09-24 07:11:20|128.1|128.08|128.24|128.08|128.26|128.08|128.1|128.06|22657
1632467490000|2021-09-24 07:11:30|128.22|128.06|128.2|128.06|128.26|128.12|128.2|128.04|7984
1632467500000|2021-09-24 07:11:40|||||||||10000
1632467520000|2021-09-24 07:12:00|||||||||767
1632467530000|2021-09-24 07:12:10|128.18|128.04|128.02|127.9|128.18|128.12|128.02|127.9|33280
1632467540000|2021-09-24 07:12:20|128|127.92|128.04|127.9|128.06|127.94|127.98|127.9|5
1632467550000|2021-09-24 07:12:30|||||||||27977
1632467560000|2021-09-24 07:12:40|127.92|127.88|128.02|127.86|128.04|127.88|127.92|127.86|8652
1632467570000|2021-09-24 07:12:50|128|127.84|127.92|127.78|128|127.84|127.92|127.78|23889
1632467580000|2021-09-24 07:13:00|||||||||53
1632467590000|2021-09-24 07:13:10||127.8||127.8||127.82||127.8|13910
1632467600000|2021-09-24 07:13:20|127.9|127.82|128.02|127.9|128.02|127.9|127.9|127.78|28148
1632467610000|2021-09-24 07:13:30|128|127.88|127.92|127.78|128.02|127.88|127.84|127.78|26934
1632467620000|2021-09-24 07:13:40|||||||||7822
1632467630000|2021-09-24 07:13:50|127.9|127.8|127.9|127.8|127.9|127.82|127.9|127.78|9685
1632467640000|2021-09-24 07:14:00|127.88|127.82|128.2|128.08|128.24|128.08|127.86|127.78|49323
1632467650000|2021-09-24 07:14:10|128.18|128.06|128.18|128.08|128.18|128.08|128.18|128.06|3921
1632467660000|2021-09-24 07:14:20|128.08|128.06|128.1|127.98|128.16|128.06|128|127.92|33170
1632467670000|2021-09-24 07:14:30|128.08|127.92|127.96|127.92|128.1|128|127.96|127.84|9285
1632467680000|2021-09-24 07:14:40|127.98|127.84|128.1|127.98|128.12|127.98|127.98|127.84|16270
1632467690000|2021-09-24 07:14:50|128.12|127.94|128.1|127.98|128.12|127.98|128.1|127.94|37763
1632467700000|2021-09-24 07:15:00|128.12|127.94|128.08|127.98|128.12|127.98|128.08|127.94|6966
1632467720000|2021-09-24 07:15:20|128.1|128|128.14|128.08|128.22|128.1|128.1|127.98|47621
1632467730000|2021-09-24 07:15:30|128.24|128.1|128.26|128.12|128.3|128.16|128.14|128.1|37370
1632467740000|2021-09-24 07:15:40|128.3|128.14|128.28|128.16|128.3|128.22|128.28|128.12|7331
1632467750000|2021-09-24 07:15:50|128.26|128.14|128.28|128.2|128.3|128.22|128.2|128.08|12733
1632467760000|2021-09-24 07:16:00|128.26|128.18|128.22|128.1|128.26|128.2|128.22|128.08|6990
1632467770000|2021-09-24 07:16:10|128.18|128.08|128.24|128.14|128.26|128.14|128.16|128.08|1477
1632467780000|2021-09-24 07:16:20||128.1||128.08||128.12||128.08|26
1632467790000|2021-09-24 07:16:30|||||||||20000
1632467800000|2021-09-24 07:16:40||128.1||128.12||128.12||128.1|18436
1632467810000|2021-09-24 07:16:50|128.22|128.08|128.18|128.08|128.22|128.12|128.12|128.08|12954
1632467820000|2021-09-24 07:17:00|128.12|128.06|128.12|128.02|128.24|128.06|128.1|128|32653
1632467830000|2021-09-24 07:17:10|128.16|128.04|128.16|128.06|128.22|128.06|128.06|128.02|6946
1632467840000|2021-09-24 07:17:20|128.18|128.08|128.22|128.08|128.22|128.08|128.18|128.08|30195
1632467850000|2021-09-24 07:17:30|128.1|128.1|128.32|128.28|128.32|128.28|128.1|128.1|23209
1632467860000|2021-09-24 07:17:40|128.3|128.22|128.42|128.3|128.48|128.36|128.3|128.2|22787
1632467870000|2021-09-24 07:17:50|128.36|128.26|128.44|128.32|128.46|128.32|128.36|128.26|11472
1632467880000|2021-09-24 07:18:00|128.48|128.34|128.6|128.48|128.6|128.48|128.4|128.34|21830
1632467890000|2021-09-24 07:18:10|128.58|128.5|128.5|128.34|128.58|128.52|128.44|128.34|40699
1632467900000|2021-09-24 07:18:20|128.46|128.36|128.5|128.42|128.5|128.42|128.44|128.32|4391
1632467910000|2021-09-24 07:18:30|128.54|128.44|128.54|128.48|128.54|128.48|128.54|128.44|20724
1632467920000|2021-09-24 07:18:40|128.56|128.5|128.56|128.46|128.78|128.6|128.56|128.44|42854
1632467930000|2021-09-24 07:18:50|128.6|128.5|128.72|128.62|128.76|128.62|128.58|128.5|25222
1632467940000|2021-09-24 07:19:00|128.7|128.58|128.68|128.58|128.7|128.58|128.68|128.58|11744
1632467950000|2021-09-24 07:19:10|128.72|128.6|128.7|128.6|128.72|128.6|128.7|128.6|59
1632467960000|2021-09-24 07:19:20||128.58||128.52||128.6||128.5|13300
1632467970000|2021-09-24 07:19:30||128.54||128.62||128.62||128.54|1013
1632467980000|2021-09-24 07:19:40|128.76|128.64|128.7|128.62|128.76|128.66|128.68|128.6|11345
1632467990000|2021-09-24 07:19:50|128.76|128.64|128.78|128.68|128.78|128.7|128.74|128.64|27074
1632468000000|2021-09-24 07:20:00|128.76|128.74|128.6|128.5|128.78|128.74|128.6|128.5|8224
1632468010000|2021-09-24 07:20:10|128.58|128.46|128.56|128.42|128.58|128.46|128.56|128.42|11074
1632468020000|2021-09-24 07:20:20||128.44||128.46||128.46||128.44|6
1632468030000|2021-09-24 07:20:30||128.44||128.48||128.48||128.42|43359
1632468040000|2021-09-24 07:20:40|128.54|128.44|128.56|128.48|128.56|128.48|128.52|128.44|161
1632468050000|2021-09-24 07:20:50|128.54|128.46|128.56|128.48|128.56|128.5|128.48|128.44|20008
1632468060000|2021-09-24 07:21:00|128.54|128.5|128.56|128.5|128.56|128.5|128.54|128.48|17316
1632468070000|2021-09-24 07:21:10|128.54|128.48|128.46|128.36|128.54|128.48|128.46|128.3|12589
1632468090000|2021-09-24 07:21:30|128.34|128.34|128.38|128.3|128.48|128.38|128.34|128.3|49650
1632468100000|2021-09-24 07:21:40||128.32||128.3||128.32||128.3|0
1632468110000|2021-09-24 07:21:50|128.36|128.26|128.24|128.12|128.36|128.26|128.12|128.06|59187
1632468120000|2021-09-24 07:22:00|128.22|128.06|128.08|127.98|128.22|128.12|128.02|127.96|8490
1632468130000|2021-09-24 07:22:10|||||||||261
1632468140000|2021-09-24 07:22:20||127.94||127.96||127.96||127.94|2266
1632468150000|2021-09-24 07:22:30|128.04|128|128|127.88|128.06|128|128|127.86|14254
1632468160000|2021-09-24 07:22:40|128.02|127.9|128.1|128.02|128.1|128.02|128.02|127.9|22621
1632468170000|2021-09-24 07:22:50|128.12|128.04|128.12|128.02|128.18|128.12|128.1|127.96|49133
1632468180000|2021-09-24 07:23:00|||||||||17707
1632468200000|2021-09-24 07:23:20|128.1|128|128.12|128.04|128.12|128.04|128.04|127.96|28503
1632468220000|2021-09-24 07:23:40|128.14|128.06|128.22|128.16|128.28|128.22|128.14|128.06|205352
1632468230000|2021-09-24 07:23:50|128.18|128.14|128.08|128|128.22|128.14|128|127.94|99589
1632468240000|2021-09-24 07:24:00|128.06|128.02|128.08|128|128.08|128.04|127.98|127.9|62217
1632468250000|2021-09-24 07:24:10|128.06|127.98|128.16|128.1|128.16|128.12|128|127.96|31389
1632468260000|2021-09-24 07:24:20|128.14|128.12|128.14|128.1|128.16|128.12|128.14|128.08|13457
1632468270000|2021-09-24 07:24:30|128.12|128.08|128.12|128.06|128.14|128.08|128.02|127.96|22129
1632468280000|2021-09-24 07:24:40||128.08||128.08||128.08||128.08|9825
1632468290000|2021-09-24 07:24:50|128.1|128.06|128.1|128.04|128.1|128.06|128.1|128.02|22367
1632468300000|2021-09-24 07:25:00|128.08|128.02|128.28|128.2|128.4|128.3|128.04|127.96|82932
1632468310000|2021-09-24 07:25:10|128.26|128.18|128.28|128.18|128.28|128.2|128.22|128.16|16997
1632468320000|2021-09-24 07:25:20|||||||||53712
1632468330000|2021-09-24 07:25:30|128.26|128.16|128.28|128.18|128.28|128.2|128.22|128.16|24506
1632468340000|2021-09-24 07:25:40|128.3|128.2|128.46|128.38|128.48|128.4|128.3|128.2|13957
1632468350000|2021-09-24 07:25:50|128.38|128.36|128.42|128.34|128.46|128.36|128.36|128.28|17119
1632468360000|2021-09-24 07:26:00|128.46|128.36|128.46|128.38|128.46|128.38|128.46|128.36|1802
1632468370000|2021-09-24 07:26:10|128.5|128.4|128.52|128.44|128.58|128.44|128.5|128.4|14208
1632468380000|2021-09-24 07:26:20|128.54|128.46|128.48|128.38|128.54|128.48|128.36|128.32|15997
1632468400000|2021-09-24 07:26:40||128.42||128.38||128.42||128.38|826
1632468410000|2021-09-24 07:26:50|128.52|128.4|128.48|128.4|128.56|128.46|128.48|128.4|19927
1632468420000|2021-09-24 07:27:00|128.56|128.42|128.56|128.48|128.56|128.48|128.46|128.42|5296
1632468430000|2021-09-24 07:27:10|128.58|128.46|128.7|128.58|128.74|128.58|128.58|128.46|8016
1632468440000|2021-09-24 07:27:20|128.74|128.6|128.74|128.66|128.74|128.66|128.64|128.6|32350
1632468450000|2021-09-24 07:27:30|128.78|128.68|128.78|128.68|128.78|128.68|128.78|128.68|12401
1632468460000|2021-09-24 07:27:40|128.76|128.66|128.72|128.64|128.76|128.66|128.72|128.62|13822
1632468470000|2021-09-24 07:27:50|128.7|128.62|128.62|128.54|128.7|128.62|128.62|128.54|11426
1632468480000|2021-09-24 07:28:00|128.68|128.56|128.64|128.56|128.7|128.62|128.64|128.56|3115
1632468490000|2021-09-24 07:28:10|128.62|128.54|128.6|128.52|128.62|128.54|128.6|128.5|9166
1632468500000|2021-09-24 07:28:20|128.64|128.54|128.66|128.6|128.66|128.6|128.64|128.54|14048
1632468510000|2021-09-24 07:28:30|128.64||128.66||128.66||128.64||2356
1632468530000|2021-09-24 07:28:50|128.64|128.62|128.66|128.6|128.66|128.62|128.64|128.6|9143
1632468540000|2021-09-24 07:29:00|128.64|128.58|128.5|128.42|128.66|128.58|128.5|128.36|16389
1632468550000|2021-09-24 07:29:10|128.48|128.44|128.46|128.42|128.48|128.44|128.46|128.42|292
1632468560000|2021-09-24 07:29:20|128.44|128.38|128.34|128.26|128.44|128.38|128.32|128.26|18019
1632468570000|2021-09-24 07:29:30|128.32|128.24|128.34|128.22|128.34|128.24|128.28|128.2|1204
1632468580000|2021-09-24 07:29:40|128.32|128.24|128.24|128.14|128.32|128.26|128.24|128.12|6319
1632468590000|2021-09-24 07:29:50|128.22|128.1|128.18|128.14|128.22|128.14|128.18|128.1|2108
1632468600000|2021-09-24 07:30:00|128.16|128.06|128.16|128.08|128.16|128.08|128.14|128.06|10545
1632468610000|2021-09-24 07:30:10|||||||||10000
1632468620000|2021-09-24 07:30:20|128.14|128.06|128.12|128.02|128.14|128.06|128.12|128|2827
1632468630000|2021-09-24 07:30:30||128.04||128.04||128.04||128.02|81780
1632468640000|2021-09-24 07:30:40|128.16|128.1|128.32|128.22|128.34|128.22|128.16|128.1|23393
1632468660000|2021-09-24 07:31:00|128.3|128.18|128.28|128.18|128.32|128.18|128.28|128.18|5950
1632468670000|2021-09-24 07:31:10|128.32|128.2|128.28|128.18|128.32|128.22|128.28|128.18|5368
1632468680000|2021-09-24 07:31:20||128.2||128.18||128.2||128.18|37735
1632468690000|2021-09-24 07:31:30|128.26|128.2|128.14|128.06|128.26|128.2|128.14|128.02|100
1632468700000|2021-09-24 07:31:40||128.04||128.06||128.08||128.02|4700
1632468710000|2021-09-24 07:31:50|128.18|128.08|128.2|128.1|128.22|128.12|128.18|128.08|2412
1632468720000|2021-09-24 07:32:00|128.24|128.12|128.24|128.14|128.24|128.16|128.22|128.1|0
1632468730000|2021-09-24 07:32:10|128.22|128.12|128.18|128.1|128.24|128.14|128.02|127.92|11384
1632468740000|2021-09-24 07:32:20|128.2|128.12|128.24|128.14|128.24|128.16|128.2|128.12|2212
1632468760000|2021-09-24 07:32:40|128.28|128.16|128.28|128.18|128.28|128.18|128.28|128.16|11700
1632468770000|2021-09-24 07:32:50|128.32|128.2|128.32|128.22|128.32|128.22|128.32|128.2|0
1632468780000|2021-09-24 07:33:00|||||||||1200
1632468790000|2021-09-24 07:33:10|128.34|128.24|128.42|128.34|128.44|128.34|128.34|128.24|13879
1632468800000|2021-09-24 07:33:20|128.4|128.36|128.42|128.34|128.42|128.38|128.4|128.34|6014
1632468810000|2021-09-24 07:33:30|128.4||128.42||128.42||128.4||5364
1632468820000|2021-09-24 07:33:40|128.46|128.36|128.58|128.5|128.6|128.5|128.46|128.36|12778
1632468830000|2021-09-24 07:33:50|128.62|128.52|128.62|128.54|128.62|128.54|128.6|128.52|0
1632468840000|2021-09-24 07:34:00|||||||||971
1632468850000|2021-09-24 07:34:10|128.54|128.52|128.52|128.4|128.6|128.52|128.52|128.4|30344
1632468860000|2021-09-24 07:34:20|128.5|128.42|128.48|128.4|128.5|128.42|128.48|128.4|5762
1632468880000|2021-09-24 07:34:40|128.5|128.42|128.54|128.46|128.54|128.46|128.5|128.42|15968
1632468890000|2021-09-24 07:34:50||128.48||128.48||128.48||128.48|39176
1632468900000|2021-09-24 07:35:00|128.52|128.46|128.62|128.54|128.62|128.54|128.52|128.46|32286
1632468910000|2021-09-24 07:35:10|128.6|128.64|128.62|128.52|128.68|128.66|128.58|128.44|95620
1632468920000|2021-09-24 07:35:20||128.5||128.5||128.5||128.5|196
1632468940000|2021-09-24 07:35:40|128.64|128.52|128.58|128.48|128.64|128.58|128.54|128.48|15834
1632468950000|2021-09-24 07:35:50|||||||||82527
1632468960000|2021-09-24 07:36:00|128.56|128.44|128.54|128.42|128.56|128.44|128.54|128.38|1466
1632468970000|2021-09-24 07:36:10||128.44||128.44||128.44||128.44|15579
1632468980000|2021-09-24 07:36:20|128.58|128.54|128.66|128.54|128.68|128.62|128.58|128.46|17734
1632469010000|2021-09-24 07:36:50|128.58|128.52|128.58|128.54|128.58|128.54|128.58|128.52|10
1632469020000|2021-09-24 07:37:00|||||||||2389
1632469030000|2021-09-24 07:37:10|128.62|128.56|128.66|128.58|128.66|128.58|128.62|128.56|445
1632469040000|2021-09-24 07:37:20||128.56||128.56||128.56||128.56|0
1632469050000|2021-09-24 07:37:30|128.68|128.58|128.58|128.5|128.68|128.6|128.58|128.48|16927
1632469060000|2021-09-24 07:37:40||128.48||128.48||128.48||128.48|5007
1632469070000|2021-09-24 07:37:50|128.62|128.5|128.58|128.5|128.62|128.52|128.58|128.5|31109
1632469080000|2021-09-24 07:38:00|128.62|128.52|128.68|128.6|128.68|128.6|128.62|128.52|30474
1632469090000|2021-09-24 07:38:10|128.66|128.62|128.54|128.42|128.66|128.62|128.54|128.42|23623
1632469100000|2021-09-24 07:38:20|128.52|128.4|128.52|128.44|128.52|128.44|128.42|128.38|14208
1632469110000|2021-09-24 07:38:30|||||||||14
1632469120000|2021-09-24 07:38:40|||||||||2811
1632469130000|2021-09-24 07:38:50|||||||||37705
1632469140000|2021-09-24 07:39:00|128.5|128.42|128.5|128.4|128.5|128.42|128.5|128.38|18685
1632469150000|2021-09-24 07:39:10||128.42||128.42||128.42||128.42|0
1632469160000|2021-09-24 07:39:20||128.4||128.44||128.44||128.38|808
1632469170000|2021-09-24 07:39:30|128.54|128.42|128.62|128.52|128.62|128.52|128.5|128.4|13592
1632469180000|2021-09-24 07:39:40|128.6|128.5|128.58|128.48|128.6|128.52|128.58|128.48|6955
1632469190000|2021-09-24 07:39:50|||||||||10099
1632469200000|2021-09-24 07:40:00|128.56|128.46|128.54|128.42|128.56|128.46|128.54|128.4|10923
1632469210000|2021-09-24 07:40:10||128.44||128.44||128.44||128.44|5000
1632469220000|2021-09-24 07:40:20||128.46||128.46||128.46||128.46|8
1632469230000|2021-09-24 07:40:30||128.44||128.44||128.44||128.44|17362
1632469240000|2021-09-24 07:40:40||128.46||128.46||128.46||128.46|4016
1632469250000|2021-09-24 07:40:50||128.44||128.44||128.44||128.44|17006
1632469260000|2021-09-24 07:41:00||128.46||128.46||128.46||128.46|1177
1632469270000|2021-09-24 07:41:10|||||||||1
1632469280000|2021-09-24 07:41:20|128.52|128.44|128.5|128.4|128.52|128.46|128.5|128.36|27982
1632469310000|2021-09-24 07:41:50|||||||||80
1632469320000|2021-09-24 07:42:00|128.48|128.36|128.34|128.28|128.48|128.36|128.34|128.22|19852
1632469330000|2021-09-24 07:42:10|128.38|128.3|128.58|128.5|128.58|128.5|128.38|128.3|37344
1632469340000|2021-09-24 07:42:20||128.46||128.5||128.5||128.46|36613
1632469350000|2021-09-24 07:42:30|128.52|128.46|128.58|128.48|128.58|128.48|128.52|128.46|6635
1632469360000|2021-09-24 07:42:40|||||||||3175
1632469370000|2021-09-24 07:42:50|||||||||15469
1632469380000|2021-09-24 07:43:00||128.5||128.54||128.54||128.5|4032
1632469390000|2021-09-24 07:43:10|128.64|128.58|128.66|128.56|128.66|128.58|128.62|128.54|15628
1632469410000|2021-09-24 07:43:30|||||||||837
1632469420000|2021-09-24 07:43:40||128.54||128.54||128.54||128.52|11498
1632469430000|2021-09-24 07:43:50|128.64|128.56|128.68|128.56|128.7|128.66|128.62|128.56|53296
1632469440000|2021-09-24 07:44:00||128.58||128.58||128.58||128.56|0
1632469450000|2021-09-24 07:44:10|128.7|128.6|128.7|128.6|128.7|128.6|128.7|128.6|8003
1632469460000|2021-09-24 07:44:20|||||||||1100
1632469470000|2021-09-24 07:44:30|128.6|128.58|128.68|128.6|128.68|128.6|128.6|128.58|31601
1632469480000|2021-09-24 07:44:40||128.58||128.58||128.6||128.56|6300
1632469490000|2021-09-24 07:44:50|||||||||20440
1632469500000|2021-09-24 07:45:00|128.66|128.56|128.64|128.54|128.66|128.6|128.64|128.52|6824
1632469510000|2021-09-24 07:45:10|128.68|128.56|128.68|128.58|128.68|128.6|128.64|128.56|1916
1632469530000|2021-09-24 07:45:30||128.56||128.58||128.58||128.56|0
1632469550000|2021-09-24 07:45:50||128.6||128.6||128.6||128.6|0
1632469560000|2021-09-24 07:46:00||128.62||128.62||128.62||128.62|7084
1632469570000|2021-09-24 07:46:10|128.7|128.64|128.68|128.62|128.7|128.64|128.66|128.62|17078
1632469580000|2021-09-24 07:46:20|128.66|128.64|128.64|128.58|128.68|128.64|128.62|128.58|11028
1632469590000|2021-09-24 07:46:30|128.62|128.56|128.6|128.52|128.64|128.56|128.56|128.5|7594
1632469600000|2021-09-24 07:46:40|128.58|128.54|128.56|128.5|128.58|128.54|128.56|128.5|5423
1632469610000|2021-09-24 07:46:50|128.6|128.52|128.56|128.52|128.62|128.56|128.56|128.52|6487
1632469620000|2021-09-24 07:47:00|128.58|128.5|128.64|128.58|128.64|128.58|128.58|128.48|38658
1632469630000|2021-09-24 07:47:10|||||||||18528
1632469640000|2021-09-24 07:47:20|128.62|128.56|128.58|128.52|128.62|128.56|128.5|128.44|40639
1632469650000|2021-09-24 07:47:30|128.6|128.54|128.68|128.6|128.68|128.6|128.6|128.54|2059
1632469660000|2021-09-24 07:47:40|128.66||128.66||128.66||128.64||14204
1632469670000|2021-09-24 07:47:50|128.68|128.62|128.66|128.58|128.74|128.66|128.66|128.58|36494
1632469680000|2021-09-24 07:48:00|128.62|128.54|128.68|128.62|128.7|128.62|128.6|128.54|10107
1632469690000|2021-09-24 07:48:10|128.66|128.6|128.64|128.56|128.66|128.6|128.64|128.56|30859
1632469700000|2021-09-24 07:48:20|128.6|128.54|128.56|128.48|128.62|128.54|128.54|128.48|5500
1632469710000|2021-09-24 07:48:30||128.46||128.48||128.48||128.46|0
1632469720000|2021-09-24 07:48:40|128.54|128.46|128.52|128.44|128.54|128.46|128.52|128.44|330
1632469730000|2021-09-24 07:48:50|128.54|128.46|128.6|128.48|128.6|128.52|128.48|128.44|11617
1632469740000|2021-09-24 07:49:00|128.58|128.46|128.6|128.52|128.6|128.52|128.56|128.46|6098
1632469750000|2021-09-24 07:49:10|128.58|128.54|128.56|128.54|128.6|128.54|128.56|128.52|4200
1632469760000|2021-09-24 07:49:20|128.6|128.56|128.64|128.58|128.64|128.58|128.6|128.56|5432
1632469780000|2021-09-24 07:49:40|128.68|128.6|128.68|128.62|128.68|128.62|128.64|128.6|10141
1632469800000|2021-09-24 07:50:00|128.7|128.64|128.86|128.8|128.88|128.8|128.7|128.64|74069
1632469810000|2021-09-24 07:50:10|128.88|128.82|128.88|128.82|128.88|128.82|128.88|128.82|19566
1632469820000|2021-09-24 07:50:20|128.86|128.8|128.88|128.82|128.88|128.82|128.84|128.8|7210
1632469830000|2021-09-24 07:50:30|128.86|128.84|128.88|128.84|128.9|128.86|128.86|128.82|3101
1632469840000|2021-09-24 07:50:40|128.86|128.82|128.82|128.78|128.88|128.82|128.82|128.76|61785
1632469860000|2021-09-24 07:51:00|128.84|128.8|129|128.94|129|128.94|128.84|128.8|15278
1632469870000|2021-09-24 07:51:10|128.98|128.92|128.96|128.9|129|128.94|128.96|128.9|11804
1632469880000|2021-09-24 07:51:20|128.94|128.88|128.82|128.78|128.94|128.88|128.82|128.78|24219
1632469890000|2021-09-24 07:51:30|128.8|128.76|128.8|128.76|128.8|128.76|128.78|128.76|1330
1632469900000|2021-09-24 07:51:40|128.82|128.78|128.86|128.8|128.86|128.8|128.82|128.78|12
1632469910000|2021-09-24 07:51:50||128.78||128.78||128.78||128.78|7517
1632469920000|2021-09-24 07:52:00||128.8||128.8||128.8||128.78|37749
1632469930000|2021-09-24 07:52:10|128.88|128.78|128.88|128.82|128.96|128.88|128.86|128.78|23313
1632469940000|2021-09-24 07:52:20|||||||||5211
1632469950000|2021-09-24 07:52:30|128.86|128.8|128.74|128.7|128.86|128.82|128.74|128.7|6942
1632469960000|2021-09-24 07:52:40|128.8|128.72|128.88|128.82|128.88|128.82|128.8|128.72|2258
1632469970000|2021-09-24 07:52:50|128.9|128.84|128.92|128.86|128.92|128.86|128.9|128.84|4910
1632469980000|2021-09-24 07:53:00|128.9|128.88|128.92|128.88|128.96|128.88|128.9|128.88|6189
1632469990000|2021-09-24 07:53:10|128.9|128.86|128.92|128.88|128.92|128.88|128.9|128.86|11231
1632470000000|2021-09-24 07:53:20|||||||||558
1632470010000|2021-09-24 07:53:30||128.86||128.86||128.86||128.86|14584
1632470020000|2021-09-24 07:53:40|128.9|128.84|128.86|128.78|128.9|128.84|128.86|128.76|9548
1632470030000|2021-09-24 07:53:50|128.84|128.8|128.8|128.76|128.84|128.8|128.74|128.72|7825
1632470040000|2021-09-24 07:54:00|128.82|128.78|128.86|128.78|128.86|128.8|128.82|128.78|1300
1632470050000|2021-09-24 07:54:10|128.84|128.8|128.86|128.8|128.86|128.82|128.78|128.7|26965
1632470060000|2021-09-24 07:54:20|128.84|128.78|128.8|128.74|128.84|128.78|128.78|128.72|26622
1632470070000|2021-09-24 07:54:30|128.78|128.72|128.82|128.78|128.82|128.78|128.76|128.72|31754
1632470080000|2021-09-24 07:54:40|128.8|128.8|128.9|128.84|128.94|128.88|128.8|128.78|9459
1632470090000|2021-09-24 07:54:50|128.88|128.82|128.86|128.8|128.88|128.84|128.86|128.8|2974
1632470100000|2021-09-24 07:55:00|128.84|128.76|128.84|128.76|128.86|128.78|128.82|128.76|744
1632470120000|2021-09-24 07:55:20|||||||||3107
1632470130000|2021-09-24 07:55:30|128.82|128.72|128.74|128.68|128.82|128.72|128.74|128.68|2232
1632470140000|2021-09-24 07:55:40|128.76|128.7|128.78|128.72|128.78|128.72|128.76|128.7|600
1632470150000|2021-09-24 07:55:50|128.76|128.7|128.72|128.64|128.76|128.7|128.7|128.62|8955
1632470160000|2021-09-24 07:56:00|128.7|128.66|128.78|128.7|128.78|128.7|128.7|128.66|3120
1632470180000|2021-09-24 07:56:20|128.76|128.68|128.74|128.7|128.78|128.72|128.74|128.66|15127
1632470200000|2021-09-24 07:56:40|128.72|128.68|128.8|128.74|128.8|128.74|128.72|128.68|12082
1632470210000|2021-09-24 07:56:50|128.78||128.8||128.8||128.78||0
1632470220000|2021-09-24 07:57:00|128.78|128.76|128.84|128.76|128.84|128.78|128.78|128.76|14560
1632470230000|2021-09-24 07:57:10|128.82|128.74|128.8|128.74|128.82|128.76|128.78|128.74|5311
1632470240000|2021-09-24 07:57:20|128.78|128.72|128.8|128.72|128.82|128.76|128.74|128.72|20341
1632470260000|2021-09-24 07:57:40|||||||||8084
1632470270000|2021-09-24 07:57:50|||||||||1169
1632470290000|2021-09-24 07:58:10|128.78|128.7|128.8|128.72|128.8|128.72|128.76|128.68|9201
1632470300000|2021-09-24 07:58:20|||||||||1919
1632470310000|2021-09-24 07:58:30|||||||||7725
1632470320000|2021-09-24 07:58:40|||||||||50293
1632470330000|2021-09-24 07:58:50|128.78|128.7|128.76|128.68|128.78|128.74|128.76|128.68|14281
1632470340000|2021-09-24 07:59:00|||||||||5500
1632470350000|2021-09-24 07:59:10|128.8|128.7|128.8|128.74|128.8|128.74|128.8|128.7|4759
1632470380000|2021-09-24 07:59:40|128.82|128.76|128.94|128.88|128.96|128.88|128.82|128.76|27473
1632470390000|2021-09-24 07:59:50|128.96|128.9|128.94|128.9|128.96|128.9|128.94|128.88|8102
1632470400000|2021-09-24 08:00:00|128.92|128.86|128.92|128.86|128.92|128.9|128.9|128.8|20232
1632470410000|2021-09-24 08:00:10|128.94|128.88|128.94|128.86|128.96|128.9|128.94|128.86|30723
1632470420000|2021-09-24 08:00:20|128.92|128.84|128.86|128.8|128.92|128.84|128.86|128.8|22233
1632470430000|2021-09-24 08:00:30|128.88|128.82|128.9|128.82|128.9|128.84|128.86|128.82|18270
1632470440000|2021-09-24 08:00:40|128.84|128.8|128.84|128.8|128.86|128.8|128.84|128.8|7428
1632470450000|2021-09-24 08:00:50|128.88|128.82|128.9|128.8|128.9|128.82|128.88|128.8|2175
1632470460000|2021-09-24 08:01:00|128.86||128.86||128.86||128.86||4360
1632470480000|2021-09-24 08:01:20|||||||||976
1632470490000|2021-09-24 08:01:30|||||||||11588
1632470500000|2021-09-24 08:01:40||128.82||128.8||128.82||128.8|1092
1632470510000|2021-09-24 08:01:50|||||||||2478
1632470520000|2021-09-24 08:02:00|128.9|128.82|128.98|128.9|128.98|128.92|128.9|128.82|23007
1632470530000|2021-09-24 08:02:10|129|128.92|129|128.94|129|128.94|128.98|128.9|8107
1632470540000|2021-09-24 08:02:20|129.02|128.96|129.2|129.16|129.2|129.16|129.02|128.96|290563
1632470550000|2021-09-24 08:02:30|129.18|129.14|129.18|129.08|129.2|129.14|129.08|129.04|85405
1632470560000|2021-09-24 08:02:40|129.2|129.1|129.2|129.16|129.2|129.16|129.2|129.1|12424
1632470570000|2021-09-24 08:02:50|129.18|129.14|129.2|129.12|129.2|129.14|129.18|129.12|14005
1632470580000|2021-09-24 08:03:00|129.18|129.1|129.18|129.08|129.2|129.14|129.16|129.08|20600
1632470590000|2021-09-24 08:03:10|129.2|129.1|129.18|129.08|129.2|129.12|129.18|129.08|0
1632470600000|2021-09-24 08:03:20|129.2|129.1|129.2|129.12|129.2|129.12|129.18|129.1|1564
1632470610000|2021-09-24 08:03:30|129.18|129.1|129.18|129.12|129.18|129.12|129.18|129.1|2117
1632470620000|2021-09-24 08:03:40||129.1||129.1||129.1||129.1|837
1632470630000|2021-09-24 08:03:50||129.12||129.1||129.12||129.1|25688
1632470640000|2021-09-24 08:04:00|129.16|129.08|129.06|129|129.16|129.08|129.06|129|96278
1632470650000|2021-09-24 08:04:10|129.1|129.02|129|128.92|129.1|129.02|129|128.9|15297
1632470660000|2021-09-24 08:04:20|||||||||22176
1632470670000|2021-09-24 08:04:30|||||||||8309
1632470680000|2021-09-24 08:04:40|||||||||2000
1632470690000|2021-09-24 08:04:50|||||||||17637
1632470700000|2021-09-24 08:05:00|129.02|128.94|129.08|129.02|129.1|129.06|129.02|128.94|29594
1632470710000|2021-09-24 08:05:10|129.06|129|129.04|128.98|129.08|129|129|128.94|11889
1632470720000|2021-09-24 08:05:20|||||||||5056
1632470730000|2021-09-24 08:05:30|||||||||100
1632470740000|2021-09-24 08:05:40|129.02|128.94|129|128.92|129.02|128.94|129|128.92|1333
1632470750000|2021-09-24 08:05:50|129.04|128.94|129.04|128.96|129.04|128.96|129.04|128.94|3857
1632470760000|2021-09-24 08:06:00|||||||||5349
1632470770000|2021-09-24 08:06:10|||||||||41847
1632470790000|2021-09-24 08:06:30|129.06|129|129.2|129.14|129.24|129.18|129.06|129|11997
1632470800000|2021-09-24 08:06:40|129.22|129.16|129.26|129.22|129.3|129.24|129.22|129.14|31369
1632470810000|2021-09-24 08:06:50|129.22|129.2|129.24|129.18|129.26|129.22|129.22|129.18|7077
1632470820000|2021-09-24 08:07:00|129.26|129.2|129.26|129.18|129.26|129.22|129.14|129.12|44787
1632470830000|2021-09-24 08:07:10|129.24|129.14|129.2|129.08|129.24|129.14|129.2|129.08|8793
1632470840000|2021-09-24 08:07:20||129.1||129.12||129.12||129.1|20762
1632470850000|2021-09-24 08:07:30|129.22|129.14|129.24|129.16|129.26|129.16|129.22|129.14|0
1632470870000|2021-09-24 08:07:50|129.22|129.12|129.12|129.08|129.22|129.14|129.12|129.08|10130
1632470880000|2021-09-24 08:08:00|129.1|129.1|129.06|129|129.14|129.1|129.06|129|7860
1632470890000|2021-09-24 08:08:10|129.04|128.98|129.02|128.96|129.04|128.98|129.02|128.96|30889
1632470900000|2021-09-24 08:08:20|||||||||7320
1632470920000|2021-09-24 08:08:40|129.04|128.98|129.04|128.98|129.04|128.98|129.04|128.98|10654
1632470930000|2021-09-24 08:08:50|129.02|128.96|129.06|128.98|129.06|128.98|129.02|128.96|350
1632470940000|2021-09-24 08:09:00|129.04|128.96|128.96|128.92|129.04|128.96|128.96|128.9|7410
1632470950000|2021-09-24 08:09:10|128.98|128.94|128.96|128.94|129|128.94|128.96|128.94|2829
1632470960000|2021-09-24 08:09:20|128.98|128.92|129|128.96|129|128.96|128.98|128.92|11169
1632470980000|2021-09-24 08:09:40|129.04|128.98|129.02|128.96|129.04|129|128.94|128.86|15419
1632470990000|2021-09-24 08:09:50|129.04|129|129.02|128.96|129.04|129|129.02|128.96|6038
1632471000000|2021-09-24 08:10:00|129|128.94|129.02|128.94|129.02|128.96|128.96|128.9|19128
1632471010000|2021-09-24 08:10:10|129|128.96|129|128.96|129|128.96|128.98|128.92|212217
1632471020000|2021-09-24 08:10:20|129.02|129.04|129.22|129.16|129.26|129.2|129.02|128.98|140820
1632471030000|2021-09-24 08:10:30|129.2||129.2||129.22||129.2||6327
1632471040000|2021-09-24 08:10:40|||||||||5108
1632471050000|2021-09-24 08:10:50|129.18|129.14|129.2|129.16|129.2|129.18|129.18|129.14|13761
1632471060000|2021-09-24 08:11:00|129.24|129.18|129.1|129.02|129.24|129.18|129.06|128.96|55783
1632471070000|2021-09-24 08:11:10|129.06|129|129.06|129.04|129.06|129.04|129.06|129|11883
1632471080000|2021-09-24 08:11:20|129.12|129.06|129.18|129.12|129.18|129.12|129.12|129.06|5320
1632471100000|2021-09-24 08:11:40|129.2|129.14|129.22|129.14|129.22|129.14|129.2|129.14|19702
1632471110000|2021-09-24 08:11:50|||||||||7750
1632471120000|2021-09-24 08:12:00|129.24|129.16|129.28|129.2|129.3|129.24|129.24|129.16|7550
1632471130000|2021-09-24 08:12:10|||||||||18996
1632471140000|2021-09-24 08:12:20|129.26|129.18|129.2|129.12|129.26|129.18|129.2|129.12|17481
1632471150000|2021-09-24 08:12:30||129.14||129.14||129.14||129.12|1026
1632471160000|2021-09-24 08:12:40|129.24|129.16|129.24|129.16|129.26|129.22|129.2|129.14|21962
1632471170000|2021-09-24 08:12:50|129.22|129.14|129.2|129.12|129.22|129.14|129.14|129.08|5352
1632471180000|2021-09-24 08:13:00|129.22|129.14|129.18|129.12|129.22|129.2|129.18|129.12|11036
1632471190000|2021-09-24 08:13:10|||||||||2884
1632471200000|2021-09-24 08:13:20|129.16|129.08|129.14|129.06|129.16|129.08|129.14|129.06|2888
1632471210000|2021-09-24 08:13:30|129.12|129.02|129.14|129.04|129.14|129.04|129.1|129.02|8194
1632471220000|2021-09-24 08:13:40|129.12|129.02|129.04|128.96|129.12|129.02|129.02|128.96|2338
1632471230000|2021-09-24 08:13:50|129.02|128.98|129.04|128.96|129.04|129|129.02|128.96|363
1632471240000|2021-09-24 08:14:00|129.02|128.94|129.02|128.92|129.04|128.94|128.96|128.9|11272
1632471250000|2021-09-24 08:14:10|129|128.94|129.02|128.94|129.02|128.96|128.98|128.92|1713
1632471260000|2021-09-24 08:14:20|129|128.96|128.94|128.84|129|128.96|128.94|128.84|26946
1632471270000|2021-09-24 08:14:30||128.82||128.82||128.82||128.82|8614
1632471280000|2021-09-24 08:14:40|128.92|128.84|128.92|128.86|128.94|128.88|128.9|128.84|13284
1632471290000|2021-09-24 08:14:50|128.9|128.84|128.9|128.84|128.9|128.86|128.88|128.84|13371
1632471300000|2021-09-24 08:15:00|128.92|128.86|128.9|128.84|128.92|128.86|128.86|128.8|34454
1632471310000|2021-09-24 08:15:10||128.82||128.82||128.82||128.82|1171
1632471320000|2021-09-24 08:15:20|128.88|128.8|128.9|128.82|128.9|128.82|128.86|128.8|1594
1632471330000|2021-09-24 08:15:30|128.92|128.84|128.92|128.86|128.92|128.88|128.92|128.84|352
1632471340000|2021-09-24 08:15:40|128.94|128.92|128.98|128.9|128.98|128.92|128.94|128.88|9661
1632471350000|2021-09-24 08:15:50|||||||||2184
1632471360000|2021-09-24 08:16:00|129|128.92|129.06|128.98|129.12|129.02|128.92|128.82|81177
1632471370000|2021-09-24 08:16:10|129.04|129|129.14|129.08|129.14|129.08|129.04|128.98|15658
1632471380000|2021-09-24 08:16:20|129.18||129.18||129.18||129.18||4000
1632471390000|2021-09-24 08:16:30|129.16||129.14||129.16||129.14||126
1632471400000|2021-09-24 08:16:40|129.12|129.06|129.1|129.04|129.12|129.06|129.06|129|14128
1632471420000|2021-09-24 08:17:00|129.08|129.02|129.08|129|129.08|129.02|129.02|128.98|8638
1632471430000|2021-09-24 08:17:10|129.1|128.98|129.14|129.08|129.14|129.08|129.1|128.98|5183
1632471440000|2021-09-24 08:17:20|129.18|129.1|129.2|129.16|129.22|129.16|129.18|129.1|7556
1632471450000|2021-09-24 08:17:30|129.18|129.14|129.18|129.12|129.2|129.14|129.18|129.12|30
1632471460000|2021-09-24 08:17:40|129.2|129.18|129.24|129.16|129.26|129.2|129.2|129.12|14718
1632471470000|2021-09-24 08:17:50|129.26|129.18|129.42|129.38|129.48|129.42|129.26|129.18|109502
1632471480000|2021-09-24 08:18:00|129.4|129.36|129.36|129.32|129.5|129.42|129.34|129.28|50063
1632471490000|2021-09-24 08:18:10|129.32|129.28|129.3|129.24|129.34|129.28|129.26|129.2|35162
1632471500000|2021-09-24 08:18:20|129.34|129.26|129.32|129.28|129.34|129.28|129.32|129.24|7638
1632471510000|2021-09-24 08:18:30|129.3|129.26|129.34|129.28|129.34|129.28|129.28|129.24|8712
1632471520000|2021-09-24 08:18:40|129.32|129.3|129.52|129.46|129.54|129.52|129.32|129.3|170814
1632471530000|2021-09-24 08:18:50|129.46|129.42|129.46|129.42|129.52|129.46|129.44|129.38|4103
1632471540000|2021-09-24 08:19:00|129.48|129.44|129.52|129.42|129.54|129.48|129.48|129.4|20789
1632471550000|2021-09-24 08:19:10|129.5|129.38|129.48|129.38|129.5|129.38|129.48|129.38|5016
1632471560000|2021-09-24 08:19:20|129.46|129.42|129.44|129.38|129.48|129.42|129.44|129.38|8176
1632471570000|2021-09-24 08:19:30|129.42|129.34|129.5|129.46|129.5|129.46|129.42|129.34|14875
1632471580000|2021-09-24 08:19:40|129.52|129.48|129.54|129.5|129.54|129.52|129.52|129.48|24434
1632471590000|2021-09-24 08:19:50|129.52|129.48|129.52|129.42|129.54|129.48|129.48|129.42|8865
1632471600000|2021-09-24 08:20:00|||||||||1131
1632471610000|2021-09-24 08:20:10|129.48||129.48||129.48||129.48||997
1632471620000|2021-09-24 08:20:20|||||||||3500
1632471630000|2021-09-24 08:20:30|||||||||6394
1632471640000|2021-09-24 08:20:40|129.52|129.44|129.6|129.54|129.6|129.54|129.5|129.44|20061
1632471650000|2021-09-24 08:20:50|129.58|129.52|129.58|129.5|129.58|129.52|129.58|129.5|20048
1632471660000|2021-09-24 08:21:00|129.6|129.52|129.6|129.58|129.6|129.58|129.6|129.52|12878
1632471680000|2021-09-24 08:21:20|129.66|129.56|129.66|129.58|129.66|129.62|129.64|129.56|29630
1632471690000|2021-09-24 08:21:30|129.64|129.56|129.64|129.58|129.64|129.58|129.62|129.56|14358
1632471700000|2021-09-24 08:21:40|129.66|129.54|129.6|129.54|129.66|129.54|129.58|129.52|19246
1632471710000|2021-09-24 08:21:50|129.64|129.58|129.66|129.6|129.66|129.6|129.64|129.58|361
1632471720000|2021-09-24 08:22:00|129.64|129.58|129.68|129.62|129.7|129.64|129.58|129.54|48444
1632471730000|2021-09-24 08:22:10|129.66|129.6|129.66|129.58|129.68|129.6|129.62|129.54|5957
1632471740000|2021-09-24 08:22:20|129.64|129.56|129.54|129.46|129.64|129.56|129.44|129.42|33174
1632471750000|2021-09-24 08:22:30||129.48||129.46||129.48||129.46|7674
1632471760000|2021-09-24 08:22:40|||||||||17677
1632471770000|2021-09-24 08:22:50|129.52|129.42|129.52|129.46|129.52|129.46|129.46|129.38|1525
1632471780000|2021-09-24 08:23:00|||||||||22469
1632471790000|2021-09-24 08:23:10|129.56|129.48|129.66|129.6|129.68|129.62|129.56|129.48|25718
1632471800000|2021-09-24 08:23:20|129.64|129.58|129.62|129.54|129.64|129.58|129.58|129.5|103348
1632471810000|2021-09-24 08:23:30|129.6|129.5|129.66|129.56|129.66|129.56|129.58|129.5|5256
1632471820000|2021-09-24 08:23:40||129.58||129.6||129.6||129.56|16637
1632471830000|2021-09-24 08:23:50|129.64|129.58|129.58|129.5|129.64|129.6|129.58|129.5|10762
1632471840000|2021-09-24 08:24:00||129.52||129.52||129.52||129.5|29659
1632471850000|2021-09-24 08:24:10|||||||||2509
1632471860000|2021-09-24 08:24:20|129.6|129.54|129.6|129.54|129.6|129.54|129.58|129.52|516
1632471870000|2021-09-24 08:24:30|129.58|129.52|129.58|129.52|129.6|129.54|129.58|129.52|7698
1632471880000|2021-09-24 08:24:40|||||||||5460
1632471890000|2021-09-24 08:24:50|129.6|129.54|129.6|129.56|129.6|129.56|129.6|129.54|17873
1632471900000|2021-09-24 08:25:00|||||||||224
1632471910000|2021-09-24 08:25:10|129.62|129.58|129.66|129.6|129.7|129.66|129.62|129.58|35503
1632471920000|2021-09-24 08:25:20|||||||||5253
1632471930000|2021-09-24 08:25:30||129.62||129.64||129.64||129.62|11000
1632471940000|2021-09-24 08:25:40|129.64|129.62|129.6|129.54|129.64|129.62|129.56|129.52|22383
1632471950000|2021-09-24 08:25:50|129.56|129.56|129.64|129.58|129.64|129.62|129.56|129.56|7498
1632471960000|2021-09-24 08:26:00|129.62|129.56|129.56|129.52|129.62|129.56|129.56|129.52|41169
1632471970000|2021-09-24 08:26:10|129.54|129.5|129.44|129.38|129.54|129.5|129.36|129.34|63102
1632471980000|2021-09-24 08:26:20|129.46|129.4|129.48|129.42|129.48|129.44|129.46|129.4|4181
1632471990000|2021-09-24 08:26:30||129.44||129.44||129.44||129.44|6356
1632472000000|2021-09-24 08:26:40|129.46|129.42|129.46|129.42|129.46|129.42|129.46|129.42|17878
1632472010000|2021-09-24 08:26:50|129.44|129.38|129.5|129.46|129.5|129.46|129.4|129.36|18140
1632472020000|2021-09-24 08:27:00|||||||||4000
1632472030000|2021-09-24 08:27:10|||||||||3376
1632472040000|2021-09-24 08:27:20|129.48|129.44|129.5|129.46|129.5|129.48|129.48|129.42|34233
1632472050000|2021-09-24 08:27:30|129.48|129.44|129.52|129.5|129.56|129.5|129.44|129.4|15038
1632472060000|2021-09-24 08:27:40|129.5|129.48|129.58|129.52|129.58|129.52|129.46|129.42|50580
1632472070000|2021-09-24 08:27:50|129.6|129.54|129.62|129.56|129.62|129.58|129.6|129.54|13431
1632472080000|2021-09-24 08:28:00||129.58||129.58||129.58||129.58|0
1632472090000|2021-09-24 08:28:10|129.64|129.6|129.62|129.58|129.64|129.6|129.62|129.58|18302
1632472100000|2021-09-24 08:28:20|||||||||8751
1632472110000|2021-09-24 08:28:30|129.64|129.6|129.68|129.64|129.68|129.66|129.64|129.6|20493
1632472120000|2021-09-24 08:28:40|129.66|129.62|129.58|129.52|129.66|129.62|129.54|129.46|98338
1632472130000|2021-09-24 08:28:50|129.6|129.54|129.58|129.5|129.62|129.56|129.54|129.5|16549
1632472140000|2021-09-24 08:29:00|129.56|129.48|129.5|129.44|129.56|129.48|129.5|129.42|7187
1632472150000|2021-09-24 08:29:10|129.52|129.46|129.52|129.46|129.54|129.5|129.5|129.46|3840
1632472160000|2021-09-24 08:29:20|129.54|129.48|129.54|129.52|129.56|129.52|129.54|129.48|3410
1632472170000|2021-09-24 08:29:30|129.56|129.56|129.66|129.58|129.66|129.6|129.56|129.54|14913
1632472180000|2021-09-24 08:29:40|||||||||5582
1632472190000|2021-09-24 08:29:50|129.64|129.56|129.62|129.52|129.64|129.56|129.62|129.52|5537
1632472200000|2021-09-24 08:30:00|129.6|129.54|129.58|129.52|129.6|129.56|129.58|129.52|11495
1632472210000|2021-09-24 08:30:10|129.6|129.54|129.58|129.52|129.6|129.54|129.58|129.52|37715
1632472220000|2021-09-24 08:30:20|129.56|129.5|129.46|129.38|129.56|129.5|129.46|129.38|4164
1632472230000|2021-09-24 08:30:30|129.48|129.4|129.54|129.46|129.54|129.46|129.48|129.4|20773
1632472240000|2021-09-24 08:30:40|129.52|129.44|129.46|129.42|129.52|129.44|129.44|129.38|49197
1632472250000|2021-09-24 08:30:50|129.44|129.4|129.46|129.42|129.46|129.42|129.38|129.32|24673
1632472260000|2021-09-24 08:31:00|129.48|129.44|129.6|129.54|129.6|129.54|129.48|129.44|6789
1632472270000|2021-09-24 08:31:10||129.56||129.56||129.56||129.54|303
1632472280000|2021-09-24 08:31:20|||||||||2000
1632472290000|2021-09-24 08:31:30|129.58|129.54|129.58|129.52|129.6|129.54|129.56|129.5|21190
1632472300000|2021-09-24 08:31:40|129.56|129.5|129.52|129.46|129.56|129.5|129.48|129.44|23489
1632472310000|2021-09-24 08:31:50|||||||||42947
1632472320000|2021-09-24 08:32:00|129.54|129.48|129.6|129.54|129.6|129.54|129.54|129.48|6567
1632472330000|2021-09-24 08:32:10|||||||||5230
1632472340000|2021-09-24 08:32:20|129.62|129.56|129.66|129.6|129.66|129.6|129.62|129.56|4883
1632472350000|2021-09-24 08:32:30|129.7|129.62|129.7|129.64|129.7|129.64|129.68|129.62|7320
1632472360000|2021-09-24 08:32:40|129.72|129.66|129.76|129.72|129.76|129.74|129.72|129.64|18852
1632472370000|2021-09-24 08:32:50|129.74|129.7|129.64|129.56|129.74|129.7|129.62|129.56|82788
1632472380000|2021-09-24 08:33:00|129.62|129.58|129.58|129.52|129.62|129.58|129.56|129.52|11967
1632472390000|2021-09-24 08:33:10|129.56|129.5|129.52|129.44|129.56|129.5|129.52|129.44|1500
1632472400000|2021-09-24 08:33:20||129.46||129.46||129.46||129.46|16595
1632472410000|2021-09-24 08:33:30|||||||||1000
1632472420000|2021-09-24 08:33:40|||||||||9855
1632472430000|2021-09-24 08:33:50|129.48|129.48|129.5|129.46|129.54|129.5|129.48|129.46|27911
1632472440000|2021-09-24 08:34:00|129.48|129.44|129.5|129.46|129.52|129.48|129.48|129.44|3020
1632472450000|2021-09-24 08:34:10|129.48|129.44|129.42|129.38|129.5|129.44|129.42|129.34|10842
1632472460000|2021-09-24 08:34:20|||||||||1100
1632472470000|2021-09-24 08:34:30|129.4|129.36|129.42|129.36|129.44|129.38|129.4|129.34|6462
1632472480000|2021-09-24 08:34:40|129.44|129.38|129.5|129.46|129.52|129.46|129.42|129.36|28515
1632472490000|2021-09-24 08:34:50|129.54|129.48|129.56|129.48|129.56|129.48|129.52|129.48|5759
1632472500000|2021-09-24 08:35:00|129.54|129.46|129.48|129.42|129.54|129.46|129.48|129.42|5046
1632472510000|2021-09-24 08:35:10|129.5|129.44|129.56|129.46|129.56|129.5|129.46|129.44|9379
1632472520000|2021-09-24 08:35:20||129.48||129.48||129.48||129.48|0
1632472540000|2021-09-24 08:35:40|129.54|129.5|129.56|129.52|129.6|129.52|129.52|129.5|2144
1632472550000|2021-09-24 08:35:50|129.54|129.5|129.48|129.42|129.54|129.5|129.48|129.4|20371
1632472560000|2021-09-24 08:36:00|129.46|129.4|129.52|129.46|129.52|129.46|129.46|129.4|10212
1632472570000|2021-09-24 08:36:10|129.56|129.48|129.56|129.48|129.58|129.48|129.54|129.48|0
1632472580000|2021-09-24 08:36:20|129.58|129.5|129.6|129.52|129.6|129.52|129.58|129.5|550
1632472590000|2021-09-24 08:36:30|129.62|129.54|129.62|129.58|129.64|129.58|129.62|129.54|1386
1632472600000|2021-09-24 08:36:40|129.6|129.54|129.62|129.54|129.62|129.56|129.6|129.54|859
1632472610000|2021-09-24 08:36:50|129.6|129.56|129.6|129.54|129.6|129.56|129.6|129.54|18089
1632472620000|2021-09-24 08:37:00|129.62|129.52|129.58|129.52|129.62|129.52|129.58|129.5|10218
1632472630000|2021-09-24 08:37:10|129.56|129.54|129.52|129.48|129.58|129.56|129.5|129.46|26293
1632472640000|2021-09-24 08:37:20|||||||||9540
1632472650000|2021-09-24 08:37:30|129.5|129.46|129.48|129.44|129.52|129.46|129.46|129.42|15832
1632472660000|2021-09-24 08:37:40|129.46||129.46||129.48||129.46||2000
1632472670000|2021-09-24 08:37:50|129.48|129.46|129.48|129.44|129.48|129.46|129.44|129.4|8576
1632472680000|2021-09-24 08:38:00|129.46|129.42|129.46|129.4|129.5|129.44|129.44|129.4|12511
1632472690000|2021-09-24 08:38:10|129.48|129.42|129.46|129.42|129.5|129.44|129.46|129.42|9160
1632472700000|2021-09-24 08:38:20|129.5|129.4|129.5|129.44|129.5|129.44|129.5|129.4|1846
1632472710000|2021-09-24 08:38:30|129.54|129.42|129.54|129.46|129.54|129.48|129.54|129.42|388
1632472720000|2021-09-24 08:38:40|129.56|129.48|129.62|129.56|129.62|129.56|129.56|129.48|2000
1632472730000|2021-09-24 08:38:50|129.64|129.58|129.62|129.56|129.64|129.58|129.62|129.56|30544
1632472740000|2021-09-24 08:39:00|129.64|129.58|129.64|129.58|129.66|129.62|129.6|129.54|44183
1632472750000|2021-09-24 08:39:10|129.66|129.6|129.68|129.64|129.7|129.66|129.66|129.6|87330
1632472770000|2021-09-24 08:39:30|129.7|129.66|129.68|129.64|129.74|129.68|129.66|129.6|120563
1632472780000|2021-09-24 08:39:40|||||||||7667
1632472790000|2021-09-24 08:39:50|||||||||17936
1632472800000|2021-09-24 08:40:00|129.66|129.62|129.66|129.62|129.66|129.62|129.66|129.62|4291
1632472810000|2021-09-24 08:40:10|129.68|129.6|129.66|129.62|129.68|129.62|129.66|129.6|6064
1632472820000|2021-09-24 08:40:20|129.68||129.68||129.68||129.68||1289
1632472830000|2021-09-24 08:40:30|129.66||129.66||129.66||129.66||7243
1632472840000|2021-09-24 08:40:40|129.68||129.68||129.68||129.68||517
1632472850000|2021-09-24 08:40:50|129.66|129.64|129.74|129.68|129.76|129.68|129.66|129.62|14426
1632472860000|2021-09-24 08:41:00|129.76|129.7|129.78|129.72|129.78|129.72|129.76|129.7|2278
1632472870000|2021-09-24 08:41:10|||||||||1000
1632472880000|2021-09-24 08:41:20|||||||||5090
1632472890000|2021-09-24 08:41:30|129.7|129.7|129.72|129.64|129.76|129.7|129.68|129.62|128676
1632472900000|2021-09-24 08:41:40|129.74|129.68|129.74|129.7|129.78|129.7|129.72|129.64|18809
1632472910000|2021-09-24 08:41:50|129.72|129.68|129.76|129.7|129.78|129.72|129.72|129.64|43515
1632472920000|2021-09-24 08:42:00|129.74||129.74||129.74||129.74||192922
1632472930000|2021-09-24 08:42:10|129.66|129.68|129.7|129.64|129.72|129.68|129.66|129.64|66152
1632472940000|2021-09-24 08:42:20|129.68|129.6|129.66|129.62|129.68|129.62|129.66|129.6|12650
1632472950000|2021-09-24 08:42:30|129.6|129.6|129.6|129.54|129.62|129.6|129.58|129.54|28235
1632472960000|2021-09-24 08:42:40|129.58|129.5|129.52|129.44|129.58|129.5|129.52|129.42|3865
1632472970000|2021-09-24 08:42:50||129.46||129.46||129.46||129.46|0
1632472980000|2021-09-24 08:43:00|129.56|129.48|129.66|129.6|129.66|129.62|129.56|129.48|9218
1632472990000|2021-09-24 08:43:10|||||||||3876
1632473000000|2021-09-24 08:43:20|||||||||2074
1632473020000|2021-09-24 08:43:40|129.7|129.62|129.7|129.62|129.7|129.62|129.7|129.62|0
1632473030000|2021-09-24 08:43:50|129.72|129.64|129.7|129.66|129.72|129.66|129.7|129.64|2676
1632473040000|2021-09-24 08:44:00|129.64|129.64|129.78|129.74|129.8|129.76|129.64|129.62|33293
1632473050000|2021-09-24 08:44:10|129.7|129.72|129.74|129.7|129.76|129.72|129.7|129.66|59496
1632473060000|2021-09-24 08:44:20|129.78|129.72|129.78|129.7|129.78|129.72|129.78|129.7|17793
1632473070000|2021-09-24 08:44:30|||||||||38555
1632473080000|2021-09-24 08:44:40|129.8|129.72|129.8|129.76|129.8|129.78|129.78|129.7|10246
1632473090000|2021-09-24 08:44:50|129.84|129.78|129.9|129.82|129.92|129.82|129.84|129.78|13620
1632473100000|2021-09-24 08:45:00|129.94|129.84|129.86|129.82|129.96|129.88|129.86|129.8|38662
1632473110000|2021-09-24 08:45:10|129.84|129.84|129.88|129.82|129.92|129.88|129.84|129.82|26176
1632473120000|2021-09-24 08:45:20|129.86|129.84|129.92|129.84|129.92|129.86|129.86|129.84|15611
1632473130000|2021-09-24 08:45:30|129.9|129.86|129.9|129.84|129.9|129.86|129.9|129.84|661
1632473140000|2021-09-24 08:45:40|129.88|129.86|129.86|129.82|129.88|129.86|129.86|129.82|3195
1632473150000|2021-09-24 08:45:50|||||||||386
1632473160000|2021-09-24 08:46:00|||||||||11029
1632473170000|2021-09-24 08:46:10|129.9|129.84|129.92|129.86|129.92|129.86|129.86|129.84|9877
1632473180000|2021-09-24 08:46:20|129.9|129.88|129.92|129.88|129.92|129.88|129.9|129.88|10059
1632473190000|2021-09-24 08:46:30|129.86|129.86|129.92|129.88|129.98|129.9|129.86|129.84|60688
1632473200000|2021-09-24 08:46:40|129.9|129.86|129.88|129.82|129.9|129.86|129.88|129.82|4267
1632473210000|2021-09-24 08:46:50|129.86|129.8|129.84|129.8|129.86|129.8|129.84|129.8|6099
1632473220000|2021-09-24 08:47:00|129.82|129.76|129.8|129.76|129.84|129.8|129.8|129.72|46368
1632473230000|2021-09-24 08:47:10||129.78||129.78||129.78||129.78|1909
1632473240000|2021-09-24 08:47:20|129.78|129.74|129.78|129.74|129.78|129.74|129.78|129.72|3665
1632473250000|2021-09-24 08:47:30|129.76|129.72|129.76|129.7|129.76|129.72|129.76|129.7|19959
1632473260000|2021-09-24 08:47:40|||||||||2779
1632473270000|2021-09-24 08:47:50|129.74|129.68|129.76|129.68|129.76|129.68|129.72|129.66|7004
1632473280000|2021-09-24 08:48:00|129.74|129.7|129.72|129.66|129.76|129.7|129.72|129.66|4813
1632473290000|2021-09-24 08:48:10|129.7||129.7||129.7||129.7||8800
1632473310000|2021-09-24 08:48:30|129.72|129.68|129.76|129.68|129.76|129.7|129.72|129.68|3509
1632473320000|2021-09-24 08:48:40|129.72|129.66|129.72|129.66|129.72|129.66|129.72|129.66|176
1632473330000|2021-09-24 08:48:50|129.7|129.68|129.7|129.62|129.7|129.68|129.7|129.62|2758
1632473340000|2021-09-24 08:49:00|129.68|129.64|129.7|129.62|129.7|129.64|129.68|129.62|79156
1632473350000|2021-09-24 08:49:10|129.62|129.6|129.72|129.7|129.72|129.7|129.62|129.6|55462
1632473360000|2021-09-24 08:49:20|129.76|129.68|129.76|129.7|129.78|129.72|129.72|129.68|10585
1632473370000|2021-09-24 08:49:30|129.74|129.68|129.84|129.78|129.84|129.78|129.72|129.68|12823
1632473380000|2021-09-24 08:49:40|129.82|129.76|129.84|129.78|129.84|129.78|129.8|129.74|3696
1632473390000|2021-09-24 08:49:50|129.86|129.8|129.88|129.8|129.88|129.8|129.84|129.8|1323
1632473400000|2021-09-24 08:50:00|129.84||129.84||129.84||129.84||1069
1632473410000|2021-09-24 08:50:10|129.88|129.82|129.88|129.82|129.88|129.82|129.88|129.82|42536
1632473420000|2021-09-24 08:50:20|129.9|129.84|129.9|129.82|129.9|129.86|129.88|129.82|2500
1632473430000|2021-09-24 08:50:30|129.88|129.84|129.96|129.9|129.96|129.94|129.88|129.84|37707
1632473440000|2021-09-24 08:50:40|129.94|129.88|129.86|129.8|129.94|129.88|129.82|129.8|25932
1632473450000|2021-09-24 08:50:50|129.88|129.82|129.9|129.84|129.9|129.84|129.86|129.82|22694
1632473460000|2021-09-24 08:51:00|129.92|129.86|129.94|129.88|129.96|129.9|129.88|129.86|20407
1632473470000|2021-09-24 08:51:10|||||||||3063
1632473480000|2021-09-24 08:51:20|||||||||34000
1632473490000|2021-09-24 08:51:30|||||||||2000
1632473500000|2021-09-24 08:51:40||129.9||129.88||129.9||129.88|9386
1632473510000|2021-09-24 08:51:50|129.92|129.9|129.98|129.92|129.98|129.92|129.92|129.9|19306
1632473520000|2021-09-24 08:52:00|129.96||129.96||129.96||129.96||5191
1632473530000|2021-09-24 08:52:10|129.98|129.94|130|129.96|130|129.98|129.98|129.94|23964
1632473540000|2021-09-24 08:52:20||129.98||129.96||129.98||129.96|185253
1632473550000|2021-09-24 08:52:30|130.02|129.98|130.04|130|130.06|130.04|130|129.96|974873
1632473560000|2021-09-24 08:52:40|130.06|130.04|129.96|129.9|130.18|130.1|129.96|129.9|295371
1632473570000|2021-09-24 08:52:50|129.98|129.94|130|129.96|130|129.96|129.98|129.9|4000
1632473580000|2021-09-24 08:53:00|||||||||8238
1632473590000|2021-09-24 08:53:10|130.02|129.98|130.06|129.98|130.1|130.02|130|129.98|120070
1632473600000|2021-09-24 08:53:20|130.08|130|130.08|130.04|130.08|130.04|130.04|129.98|23652
1632473610000|2021-09-24 08:53:30|130.06|130.02|130.06|130.02|130.06|130.02|130.04|130.02|24043
1632473620000|2021-09-24 08:53:40|130.04|130|129.98|129.94|130.04|130|129.96|129.94|29951
1632473630000|2021-09-24 08:53:50|129.96|129.92|129.88|129.84|129.98|129.92|129.88|129.84|6873
1632473650000|2021-09-24 08:54:10||129.86||129.86||129.86||129.86|15353
1632473660000|2021-09-24 08:54:20|129.92|129.88|129.98|129.92|130|129.92|129.92|129.88|2964
1632473670000|2021-09-24 08:54:30|129.96|129.88|129.98|129.92|129.98|129.92|129.94|129.88|6678
1632473680000|2021-09-24 08:54:40|130||129.98||130||129.98||627
1632473690000|2021-09-24 08:54:50|130||130||130||130||0
1632473700000|2021-09-24 08:55:00|129.98|129.94|130|129.96|130|129.96|129.98|129.92|35013
1632473710000|2021-09-24 08:55:10|130.02|129.98|130.12|130.06|130.18|130.14|130.02|129.98|246747
1632473720000|2021-09-24 08:55:20|130.1|130.02|130.08|130.02|130.1|130.02|130.08|130.02|51142
1632473730000|2021-09-24 08:55:30|130.1|130.04|130.12|130.08|130.14|130.1|130.1|130.04|35754
1632473740000|2021-09-24 08:55:40|130.1|130.04|130.08|130.04|130.12|130.06|130.08|130.04|54743
1632473750000|2021-09-24 08:55:50|130.06|130.02|130.02|129.98|130.06|130.02|130.02|129.98|5906
1632473760000|2021-09-24 08:56:00|130|129.96|130|129.94|130|129.96|129.96|129.92|3238
1632473770000|2021-09-24 08:56:10|129.98|129.92|129.96|129.9|130|129.92|129.94|129.9|3135
1632473780000|2021-09-24 08:56:20|129.88|129.92|129.9|129.88|129.96|129.92|129.88|129.84|49287
1632473790000|2021-09-24 08:56:30|129.88|129.84|129.88|129.84|129.88|129.86|129.88|129.84|519
1632473800000|2021-09-24 08:56:40|129.9|129.86|129.94|129.86|129.94|129.86|129.9|129.86|695
1632473810000|2021-09-24 08:56:50|129.9|129.88|129.94|129.86|129.98|129.94|129.9|129.86|2613
1632473820000|2021-09-24 08:57:00|129.92|129.88|129.9|129.84|129.92|129.88|129.9|129.84|378
1632473830000|2021-09-24 08:57:10||129.86||129.86||129.86||129.86|6271
1632473840000|2021-09-24 08:57:20|129.94|129.88|129.94|129.86|129.94|129.88|129.94|129.86|7325
1632473850000|2021-09-24 08:57:30||129.88||129.88||129.88||129.88|20
1632473860000|2021-09-24 08:57:40|||||||||1077
1632473870000|2021-09-24 08:57:50|||||||||375
1632473880000|2021-09-24 08:58:00|129.92|129.86|129.96|129.9|129.96|129.9|129.86|129.84|95564
1632473890000|2021-09-24 08:58:10|||||||||42102
1632473900000|2021-09-24 08:58:20|130|129.92|129.96|129.94|130|129.96|129.96|129.9|32702
1632473910000|2021-09-24 08:58:30|129.94|129.92|129.92|129.86|129.94|129.92|129.86|129.84|30242
1632473920000|2021-09-24 08:58:40|129.9|129.88|129.92|129.88|129.94|129.9|129.9|129.88|14986
1632473930000|2021-09-24 08:58:50|129.88|129.86|129.98|129.94|129.98|129.94|129.88|129.86|26427
1632473950000|2021-09-24 08:59:10|129.96|129.92|129.94|129.88|129.96|129.94|129.94|129.86|6720
1632473960000|2021-09-24 08:59:20||129.9||129.9||129.9||129.9|1965
1632473970000|2021-09-24 08:59:30|129.96|129.92|129.98|129.94|129.98|129.96|129.96|129.92|11181
1632473980000|2021-09-24 08:59:40|130.02|129.96|130.1|130.06|130.1|130.06|130.02|129.94|29829
1632473990000|2021-09-24 08:59:50|130.12|130.08|130.16|130.12|130.16|130.12|130.1|130.08|75245
1632474000000|2021-09-24 09:00:00|130.14|130.1|130.1|130.02|130.14|130.1|130.1|130.02|22977
1632474010000|2021-09-24 09:00:10|130.12|130.04|130.1|130.02|130.14|130.1|130.1|130.02|13871
1632474020000|2021-09-24 09:00:20|130.12|130.04|130.1|130.04|130.12|130.06|130.08|130.04|20112
1632474030000|2021-09-24 09:00:30|130.08|130.06|130.14|130.06|130.16|130.1|130.08|130.06|10802
1632474040000|2021-09-24 09:00:40|130.12|130.04|130.1|130.04|130.12|130.04|130.1|130.04|4565
1632474050000|2021-09-24 09:00:50|||||||||9293
1632474060000|2021-09-24 09:01:00|130.08|130.02|130.02|129.94|130.08|130.02|130.02|129.94|21342
1632474070000|2021-09-24 09:01:10|||||||||3846
1632474080000|2021-09-24 09:01:20|130|129.96|129.96|129.9|130|129.96|129.96|129.9|3498
1632474090000|2021-09-24 09:01:30|129.94|129.94|129.94|129.9|129.96|129.94|129.94|129.9|1322
1632474100000|2021-09-24 09:01:40|||||||||4549
1632474110000|2021-09-24 09:01:50|129.98|129.92|129.98|129.92|130|129.92|129.98|129.9|26316
1632474120000|2021-09-24 09:02:00|||||||||6807
1632474130000|2021-09-24 09:02:10|129.96||129.96||129.98||129.96||5661
1632474140000|2021-09-24 09:02:20|129.94|129.9|129.88|129.82|129.94|129.9|129.88|129.8|18462
1632474150000|2021-09-24 09:02:30||129.8||129.82||129.82||129.8|20468
1632474160000|2021-09-24 09:02:40|129.78|129.8|129.78|129.74|129.88|129.8|129.78|129.74|126317
1632474170000|2021-09-24 09:02:50|129.8|129.76|129.92|129.82|129.92|129.82|129.78|129.74|153866
1632474180000|2021-09-24 09:03:00|129.88|129.84|129.92|129.84|129.92|129.84|129.88|129.84|0
1632474190000|2021-09-24 09:03:10|129.9|129.8|129.82|129.78|129.9|129.8|129.8|129.74|9177
1632474210000|2021-09-24 09:03:30|129.8|129.76|129.8|129.74|129.8|129.76|129.8|129.72|387
1632474220000|2021-09-24 09:03:40|||||||||7815
1632474240000|2021-09-24 09:04:00|129.82|129.76|129.8|129.76|129.82|129.78|129.78|129.76|3637
1632474250000|2021-09-24 09:04:10|129.78|129.72|129.78|129.74|129.8|129.76|129.78|129.72|6767
1632474260000|2021-09-24 09:04:20|129.76||129.78||129.8||129.76||392
1632474270000|2021-09-24 09:04:30|129.7|129.72|129.78|129.7|129.78|129.72|129.7|129.68|104602
1632474280000|2021-09-24 09:04:40|129.7|129.68|129.7|129.68|129.7|129.68|129.68|129.64|54167
1632474290000|2021-09-24 09:04:50|129.72|129.7|129.78|129.72|129.78|129.72|129.72|129.7|29305
1632474300000|2021-09-24 09:05:00|129.8||129.78||129.8||129.78||3490
1632474310000|2021-09-24 09:05:10|||||||||15328
1632474320000|2021-09-24 09:05:20|129.8||129.78||129.8||129.78||1508
1632474330000|2021-09-24 09:05:30|129.8|129.74|129.8|129.76|129.82|129.76|129.8|129.74|2775
1632474340000|2021-09-24 09:05:40|129.78|129.74|129.74|129.68|129.8|129.76|129.74|129.66|20641
1632474350000|2021-09-24 09:05:50|||||||||10236
1632474360000|2021-09-24 09:06:00|||||||||29357
1632474370000|2021-09-24 09:06:10|129.72|129.66|129.7|129.64|129.72|129.66|129.7|129.64|65112
1632474380000|2021-09-24 09:06:20|||||||||15754
1632474390000|2021-09-24 09:06:30|129.68|129.62|129.8|129.74|129.82|129.74|129.66|129.6|32889
1632474400000|2021-09-24 09:06:40|129.82|129.76|129.86|129.8|129.86|129.8|129.82|129.76|14270
1632474410000|2021-09-24 09:06:50|129.88|129.82|129.9|129.82|129.9|129.82|129.88|129.82|1780
1632474420000|2021-09-24 09:07:00||129.84||129.84||129.86||129.84|14465
1632474430000|2021-09-24 09:07:10|129.92|129.86|129.92|129.88|129.92|129.88|129.92|129.84|2403
1632474440000|2021-09-24 09:07:20|129.94|129.9|129.94|129.9|129.94|129.9|129.94|129.9|4244
1632474450000|2021-09-24 09:07:30|129.96|129.92|129.96|129.9|129.96|129.94|129.94|129.9|11264
1632474460000|2021-09-24 09:07:40|||||||||7694
1632474470000|2021-09-24 09:07:50|129.94||129.96||129.96||129.94||3157
1632474480000|2021-09-24 09:08:00|129.98|129.94|130|129.96|130|129.96|129.98|129.94|3835
1632474490000|2021-09-24 09:08:10|129.96|129.94|129.98|129.9|129.98|129.96|129.96|129.9|11490
1632474500000|2021-09-24 09:08:20|||||||||18680
1632474510000|2021-09-24 09:08:30|129.96||129.94||129.96||129.94||1506
1632474520000|2021-09-24 09:08:40||129.86||129.88||129.88||129.86|1500
1632474530000|2021-09-24 09:08:50|||||||||7603
1632474540000|2021-09-24 09:09:00|||||||||20600
1632474550000|2021-09-24 09:09:10|129.92|129.86|129.9|129.84|129.92|129.86|129.9|129.82|2482
1632474560000|2021-09-24 09:09:20|129.88|129.82|129.88|129.82|129.88|129.82|129.88|129.8|1350
1632474570000|2021-09-24 09:09:30|||||||||596
1632474580000|2021-09-24 09:09:40|129.94|129.86|129.84|129.8|129.94|129.88|129.84|129.76|8571
1632474590000|2021-09-24 09:09:50|129.82|129.82|129.84|129.8|129.84|129.82|129.82|129.8|5472
1632474600000|2021-09-24 09:10:00|129.82|129.78|129.82|129.72|129.84|129.78|129.78|129.7|10663
1632474610000|2021-09-24 09:10:10|129.8|129.74|129.78|129.7|129.8|129.74|129.78|129.7|0
1632474620000|2021-09-24 09:10:20|129.76|129.72|129.72|129.68|129.76|129.72|129.7|129.64|15327
1632474630000|2021-09-24 09:10:30|129.7|129.66|129.68|129.64|129.7|129.66|129.68|129.6|5144
1632474640000|2021-09-24 09:10:40|129.7|129.66|129.72|129.66|129.72|129.66|129.7|129.66|2838
1632474650000|2021-09-24 09:10:50|129.7|129.68|129.72|129.68|129.72|129.68|129.7|129.68|7168
1632474660000|2021-09-24 09:11:00|129.7|129.66|129.7|129.68|129.72|129.68|129.7|129.66|13231
1632474670000|2021-09-24 09:11:10|129.72||129.72||129.72||129.72||0
1632474680000|2021-09-24 09:11:20||129.66||129.66||129.66||129.66|13
1632474690000|2021-09-24 09:11:30|129.7|129.68|129.72|129.68|129.72|129.68|129.7|129.66|6706
1632474700000|2021-09-24 09:11:40||129.66||129.66||129.66||129.66|5045
1632474710000|2021-09-24 09:11:50|129.7|129.62|129.68|129.62|129.7|129.64|129.66|129.58|4001
1632474720000|2021-09-24 09:12:00|||||||||3000
1632474730000|2021-09-24 09:12:10|129.62|129.6|129.68|129.62|129.68|129.64|129.62|129.58|41686
1632474740000|2021-09-24 09:12:20|129.66||129.66||129.66||129.66||4114
1632474750000|2021-09-24 09:12:30|129.64|129.58|129.64|129.56|129.64|129.58|129.62|129.54|4859
1632474760000|2021-09-24 09:12:40|129.62|129.58|129.64|129.6|129.64|129.6|129.62|129.58|4932
1632474770000|2021-09-24 09:12:50|||||||||8061
1632474780000|2021-09-24 09:13:00|129.62|129.56|129.58|129.5|129.62|129.56|129.58|129.5|3617
1632474790000|2021-09-24 09:13:10|129.56|129.48|129.52|129.46|129.56|129.48|129.5|129.44|13505
1632474800000|2021-09-24 09:13:20||129.48||129.48||129.5||129.48|1630
1632474810000|2021-09-24 09:13:30|129.5|129.46|129.5|129.44|129.5|129.46|129.5|129.44|16772
1632474820000|2021-09-24 09:13:40|129.52|129.46|129.56|129.5|129.58|129.52|129.52|129.46|58222
1632474830000|2021-09-24 09:13:50||129.52||129.52||129.52||129.52|1118
1632474840000|2021-09-24 09:14:00|||||||||23055
1632474850000|2021-09-24 09:14:10|||||||||2350
1632474880000|2021-09-24 09:14:40|||||||||3000
1632474890000|2021-09-24 09:14:50|||||||||4620
1632474900000|2021-09-24 09:15:00|||||||||767
1632474910000|2021-09-24 09:15:10|||||||||500
1632474920000|2021-09-24 09:15:20|129.58|129.48|129.54|129.48|129.58|129.48|129.5|129.44|8648
1632474930000|2021-09-24 09:15:30|129.52|129.46|129.54|129.5|129.54|129.5|129.5|129.44|3221
1632474940000|2021-09-24 09:15:40|129.52|129.52|129.62|129.56|129.62|129.56|129.52|129.52|32115
1632474960000|2021-09-24 09:16:00|129.54|129.54|129.58|129.54|129.62|129.56|129.54|129.5|38148
1632474970000|2021-09-24 09:16:10|129.56|129.5|129.54|129.48|129.58|129.52|129.54|129.48|882
1632474980000|2021-09-24 09:16:20|129.52||129.5||129.52||129.5||13911
1632474990000|2021-09-24 09:16:30|129.52||129.52||129.54||129.52||153
1632475000000|2021-09-24 09:16:40|129.46|129.46|129.54|129.5|129.54|129.5|129.46|129.44|108587
1632475010000|2021-09-24 09:16:50|129.52|129.46|129.5|129.44|129.56|129.46|129.5|129.44|42259
1632475020000|2021-09-24 09:17:00|129.54|129.46|129.54|129.46|129.54|129.46|129.54|129.46|768
1632475030000|2021-09-24 09:17:10|||||||||272
1632475040000|2021-09-24 09:17:20|129.46|129.44|129.52|129.48|129.54|129.48|129.46|129.44|54413
1632475050000|2021-09-24 09:17:30|129.56|129.5|129.54|129.48|129.56|129.5|129.48|129.46|70640
1632475060000|2021-09-24 09:17:40|129.52|129.44|129.62|129.56|129.62|129.56|129.46|129.38|29185
1632475070000|2021-09-24 09:17:50|129.66|129.58|129.66|129.62|129.66|129.62|129.66|129.58|27546
1632475080000|2021-09-24 09:18:00|129.7|129.64|129.76|129.7|129.78|129.7|129.68|129.64|3736
1632475090000|2021-09-24 09:18:10|129.74||129.74||129.74||129.74||8970
1632475100000|2021-09-24 09:18:20|129.72|129.68|129.68|129.64|129.72|129.68|129.68|129.64|5521
1632475110000|2021-09-24 09:18:30|129.72|129.66|129.72|129.64|129.72|129.66|129.72|129.64|10000
1632475120000|2021-09-24 09:18:40||129.66||129.66||129.66||129.66|2377
1632475130000|2021-09-24 09:18:50|||||||||1794
1632475140000|2021-09-24 09:19:00|129.74|129.68|129.76|129.7|129.76|129.7|129.7|129.68|16846
1632475150000|2021-09-24 09:19:10|129.74|129.68|129.7|129.64|129.74|129.68|129.68|129.64|13305
1632475160000|2021-09-24 09:19:20|129.68|129.6|129.66|129.58|129.68|129.64|129.66|129.58|3373
1632475170000|2021-09-24 09:19:30|129.64|129.6|129.7|129.64|129.7|129.64|129.64|129.6|2404
1632475180000|2021-09-24 09:19:40|129.68|129.66|129.68|129.64|129.68|129.66|129.68|129.64|615
1632475190000|2021-09-24 09:19:50||129.66||129.64||129.66||129.64|10000
1632475210000|2021-09-24 09:20:10|129.64|129.53|129.64|129.53|129.64|129.53|129.64|129.53|320
1632475220000|2021-09-24 09:20:20|129.66|129.57|129.66|129.57|129.66|129.57|129.66|129.57|158
1632475230000|2021-09-24 09:20:30|129.7|129.59|129.7|129.57|129.7|129.59|129.68|129.57|632
1632475240000|2021-09-24 09:20:40||129.59||129.59||129.59||129.59|0
1632475250000|2021-09-24 09:20:50|129.68|129.55|129.64|129.53|129.68|129.55|129.64|129.53|1058
1632475260000|2021-09-24 09:21:00|129.68|129.57|129.7|129.61|129.7|129.61|129.68|129.57|0
1632475270000|2021-09-24 09:21:10|||||||||600
1632475280000|2021-09-24 09:21:20||129.59||129.59||129.59||129.59|28210
1632475300000|2021-09-24 09:21:40|129.68|129.57|129.68|129.57|129.68|129.57|129.68|129.57|0
1632475310000|2021-09-24 09:21:50|129.62|129.53|129.62|129.53|129.64|129.55|129.6|129.53|4202
1632475320000|2021-09-24 09:22:00|129.68|129.55|129.68|129.57|129.68|129.57|129.68|129.51|143
1632475380000|2021-09-24 09:23:00|129.66|129.55|129.66|129.55|129.66|129.55|129.66|129.55|0
1632475390000|2021-09-24 09:23:10|129.64||129.64||129.64||129.64||0
1632475400000|2021-09-24 09:23:20|129.58|129.47|129.58|129.47|129.58|129.49|129.58|129.47|9282
1632475410000|2021-09-24 09:23:30|129.6|129.49|129.6|129.51|129.6|129.51|129.6|129.49|2413
1632475420000|2021-09-24 09:23:40||129.53||129.53||129.53||129.53|0
1632475430000|2021-09-24 09:23:50|129.68|129.57|129.62|129.51|129.68|129.57|129.62|129.51|356
1632475440000|2021-09-24 09:24:00|129.64||129.64||129.64||129.64||0
1632475450000|2021-09-24 09:24:10||129.49||129.49||129.49||129.49|0
1632475480000|2021-09-24 09:24:40||129.51||129.51||129.51||129.51|0
1632475500000|2021-09-24 09:25:00|129.6||129.6||129.6||129.6||3533
1632475510000|2021-09-24 09:25:10|129.62|129.53|129.62|129.53|129.62|129.53|129.62|129.53|372
1632475520000|2021-09-24 09:25:20||129.51||129.51||129.53||129.51|0
1632475530000|2021-09-24 09:25:30|129.6|129.53|129.62|129.53|129.62|129.53|129.6|129.53|0
1632475540000|2021-09-24 09:25:40|129.64||129.64||129.64||129.64||1126
1632475580000|2021-09-24 09:26:20|129.84|129.73|129.9|129.77|129.9|129.77|129.84|129.73|5000
1632475590000|2021-09-24 09:26:30|129.96|129.85|130.04|129.93|130.04|129.93|129.96|129.85|3700
1632475600000|2021-09-24 09:26:40|130.02|129.91|130.04|129.93|130.04|129.93|130.02|129.91|3843
1632475610000|2021-09-24 09:26:50|130.06|129.95|130.04|129.93|130.06|129.95|130.04|129.91|2000
1632475620000|2021-09-24 09:27:00|130|129.89|130|129.89|130|129.89|130|129.87|2222
1632475640000|2021-09-24 09:27:20|130.06|129.91|130.12|130.01|130.12|130.03|130.06|129.91|525
1632475650000|2021-09-24 09:27:30|130.14|130.03|130.16|130.05|130.16|130.05|130.14|130.03|2000
1632475660000|2021-09-24 09:27:40|130.2|130.07|130.14|130.05|130.2|130.09|130.14|130.03|3746
1632475670000|2021-09-24 09:27:50|130.18|130.07|130.18|130.07|130.18|130.07|130.18|130.07|0
1632475680000|2021-09-24 09:28:00|130.26|130.13|130.26|130.15|130.26|130.15|130.24|130.13|2801
1632475690000|2021-09-24 09:28:10|130.24|130.09|130.22|130.09|130.24|130.09|130.22|130.09|0
1632475700000|2021-09-24 09:28:20||130.11||130.09||130.11||130.09|0
1632475710000|2021-09-24 09:28:30|130.28|130.15|130.26|130.13|130.28|130.17|130.26|130.13|5588
1632475720000|2021-09-24 09:28:40|130.24|130.19|130.28|130.19|130.34|130.23|130.24|130.19|8702
1632475730000|2021-09-24 09:28:50|130.26|130.15|130.24|130.15|130.26|130.15|130.24|130.15|2418
1632475740000|2021-09-24 09:29:00|130.2|130.14|130.22|130.11|130.22|130.14|130.2|130.09|4408
1632475750000|2021-09-24 09:29:10|130.18|130.13|130.22|130.13|130.22|130.13|130.18|130.13|400
1632475760000|2021-09-24 09:29:20|130.24||130.24||130.24||130.24||400
1632475770000|2021-09-24 09:29:30|130.22|130.11|130.18|130.09|130.22|130.11|130.18|130.09|1551
1632475780000|2021-09-24 09:29:40|130.2|130.13|130.24|130.13|130.24|130.13|130.2|130.13|501
1632475790000|2021-09-24 09:29:50|130.28|130.19|130.3|130.21|130.3|130.21|130.28|130.19|2416
1632475800000|2021-09-24 09:30:00|130.34|130.19|130.28|130.17|130.34|130.19|130.28|130.17|5678
1632475810000|2021-09-24 09:30:10|130.3|130.19|130.4|130.29|130.4|130.29|130.3|130.19|3301
1632475820000|2021-09-24 09:30:20|130.42|130.31|130.4|130.27|130.42|130.31|130.4|130.27|0
1632475830000|2021-09-24 09:30:30|130.36|130.29|130.4|130.29|130.4|130.29|130.36|130.29|2789
1632475840000|2021-09-24 09:30:40|130.36|130.25|130.36|130.25|130.36|130.25|130.36|130.25|787
1632475860000|2021-09-24 09:31:00|130.38|130.27|130.38|130.27|130.38|130.27|130.36|130.25|53
1632475870000|2021-09-24 09:31:10|130.36|130.25|130.36|130.25|130.36|130.25|130.36|130.25|0
1632475880000|2021-09-24 09:31:20|130.4|130.27|130.4|130.27|130.4|130.27|130.4|130.27|67
1632475910000|2021-09-24 09:31:50|130.36|130.25|130.4|130.27|130.4|130.29|130.36|130.25|2082
1632475920000|2021-09-24 09:32:00|130.36||130.36||130.36||130.36||0
1632475930000|2021-09-24 09:32:10|130.4|130.25|130.36|130.25|130.4|130.29|130.36|130.23|3
1632475940000|2021-09-24 09:32:20||130.23||130.23||130.23||130.23|1500
1632475950000|2021-09-24 09:32:30|130.32|130.25|130.38|130.25|130.4|130.25|130.32|130.23|12786
1632475960000|2021-09-24 09:32:40|130.42|130.29|130.4|130.29|130.42|130.33|130.4|130.29|795
1632475970000|2021-09-24 09:32:50|130.36|130.27|130.36|130.27|130.36|130.27|130.34|130.27|7762
1632475980000|2021-09-24 09:33:00|130.32|130.23|130.3|130.19|130.32|130.23|130.3|130.19|5513
1632475990000|2021-09-24 09:33:10|130.28|130.21|130.34|130.23|130.34|130.23|130.28|130.19|6405
1632476000000|2021-09-24 09:33:20|130.4|130.25|130.44|130.31|130.44|130.31|130.4|130.25|395
1632476020000|2021-09-24 09:33:40||130.33||130.33||130.33||130.33|0
1632476030000|2021-09-24 09:33:50|130.36|130.25|130.34|130.27|130.36|130.27|130.34|130.21|4156
1632476040000|2021-09-24 09:34:00||130.25||130.27||130.27||130.25|0
1632476070000|2021-09-24 09:34:30|130.46|130.35|130.46|130.35|130.46|130.35|130.46|130.35|2000
1632476090000|2021-09-24 09:34:50|130.36|130.29|130.4|130.31|130.4|130.31|130.36|130.25|16087
1632476100000|2021-09-24 09:35:00|130.38|130.27|130.38|130.25|130.38|130.27|130.38|130.25|2000
1632476110000|2021-09-24 09:35:10||130.27||130.27||130.27||130.27|0
1632476150000|2021-09-24 09:35:50|130.42|130.29|130.4|130.27|130.42|130.29|130.4|130.27|721
1632476160000|2021-09-24 09:36:00|130.36||130.36||130.36||130.36||0
1632476170000|2021-09-24 09:36:10|130.28|130.17|130.2|130.09|130.28|130.17|130.2|130.09|6838
1632476180000|2021-09-24 09:36:20|130.18|130.13|130.28|130.17|130.28|130.17|130.18|130.13|1502
1632476190000|2021-09-24 09:36:30|130.26||130.26||130.26||130.26||0
1632476200000|2021-09-24 09:36:40|130.32|130.19|130.4|130.27|130.4|130.27|130.32|130.19|400
1632476210000|2021-09-24 09:36:50|130.44|130.31|130.44|130.31|130.44|130.31|130.44|130.31|1500
1632476240000|2021-09-24 09:37:20|130.4||130.4||130.4||130.4||0
1632476250000|2021-09-24 09:37:30|130.44|130.35|130.44|130.37|130.44|130.37|130.44|130.35|283
1632476260000|2021-09-24 09:37:40|130.48|130.39|130.5|130.39|130.5|130.39|130.48|130.39|707
1632476270000|2021-09-24 09:37:50|130.48||130.48||130.48||130.48||0
1632476280000|2021-09-24 09:38:00|130.5|130.41|130.58|130.49|130.58|130.49|130.5|130.41|355
1632476290000|2021-09-24 09:38:10|130.56|130.51|130.6|130.51|130.6|130.51|130.56|130.51|3500
1632476310000|2021-09-24 09:38:30|130.58|130.49|130.58|130.49|130.58|130.49|130.58|130.49|10
1632476320000|2021-09-24 09:38:40|130.56|130.45|130.54|130.45|130.56|130.47|130.54|130.45|825
1632476340000|2021-09-24 09:39:00|130.58|130.47|130.56|130.47|130.58|130.47|130.54|130.45|2000
1632476360000|2021-09-24 09:39:20|130.6|130.51|130.56|130.45|130.6|130.51|130.56|130.45|305
1632476370000|2021-09-24 09:39:30|130.54|130.51|130.6|130.49|130.6|130.51|130.54|130.49|3294
1632476380000|2021-09-24 09:39:40|130.58|130.45|130.56|130.45|130.58|130.45|130.56|130.45|0
1632476390000|2021-09-24 09:39:50|130.6|130.47|130.6|130.51|130.6|130.51|130.6|130.47|6727
1632476400000|2021-09-24 09:40:00|130.58|130.47|130.68|130.59|130.68|130.59|130.58|130.47|573
1632476410000|2021-09-24 09:40:10|130.66|130.57|130.66|130.55|130.66|130.57|130.64|130.55|4851
1632476430000|2021-09-24 09:40:30|130.64|130.58|130.66|130.58|130.66|130.6|130.6|130.56|14863
1632476440000|2021-09-24 09:40:40|130.68|130.6|130.7|130.66|130.7|130.66|130.68|130.6|11840
1632476450000|2021-09-24 09:40:50|130.72|130.68|130.72|130.66|130.74|130.7|130.68|130.64|26677
1632476460000|2021-09-24 09:41:00|||||||||383
1632476470000|2021-09-24 09:41:10|130.7|130.64|130.72|130.66|130.72|130.66|130.7|130.64|12667
1632476480000|2021-09-24 09:41:20|130.74|130.68|130.72|130.66|130.76|130.7|130.68|130.64|45626
1632476490000|2021-09-24 09:41:30|||||||||4722
1632476500000|2021-09-24 09:41:40|130.68||130.68||130.68||130.68||0
1632476520000|2021-09-24 09:42:00|||||||||3799
1632476530000|2021-09-24 09:42:10|||||||||75
1632476540000|2021-09-24 09:42:20|||||||||12230
1632476560000|2021-09-24 09:42:40|||||||||3798
1632476570000|2021-09-24 09:42:50|||||||||176
1632476580000|2021-09-24 09:43:00|||||||||26388
1632476600000|2021-09-24 09:43:20|130.7|130.68|130.84|130.78|130.88|130.84|130.7|130.68|43246
1632476610000|2021-09-24 09:43:30|130.86|130.8|130.86|130.82|130.9|130.82|130.84|130.8|23017
1632476620000|2021-09-24 09:43:40|130.88|130.84|130.88|130.84|130.88|130.84|130.88|130.82|364
1632476630000|2021-09-24 09:43:50|130.86|130.82|130.86|130.82|130.86|130.82|130.86|130.82|2919
1632476640000|2021-09-24 09:44:00|||||||||1760
1632476650000|2021-09-24 09:44:10|130.88|130.84|130.88|130.82|130.9|130.84|130.88|130.82|4222
1632476660000|2021-09-24 09:44:20|130.86||130.88||130.88||130.86||16846
1632476670000|2021-09-24 09:44:30|130.86|130.8|130.74|130.68|130.86|130.82|130.72|130.66|54181
1632476680000|2021-09-24 09:44:40|130.72|130.66|130.6|130.54|130.72|130.68|130.6|130.52|18158
1632476690000|2021-09-24 09:44:50|130.58|130.52|130.6|130.52|130.6|130.52|130.58|130.5|439
1632476700000|2021-09-24 09:45:00|130.58|130.54|130.5|130.46|130.6|130.56|130.5|130.46|54388
1632476710000|2021-09-24 09:45:10|130.52|130.48|130.82|130.7|130.88|130.76|130.52|130.48|540182
1632476720000|2021-09-24 09:45:20|130.76|130.72|130.76|130.72|130.82|130.74|130.74|130.68|59196
1632476730000|2021-09-24 09:45:30|130.72|130.7|130.72|130.7|130.74|130.7|130.72|130.68|57095
1632476740000|2021-09-24 09:45:40|130.74||130.76||130.78||130.74||13146
1632476760000|2021-09-24 09:46:00|130.72|130.68|130.7|130.62|130.72|130.68|130.7|130.6|35643
1632476770000|2021-09-24 09:46:10|130.68|130.64|130.72|130.66|130.72|130.68|130.66|130.64|15335
1632476780000|2021-09-24 09:46:20|130.7|130.64|130.66|130.62|130.7|130.64|130.66|130.62|22572
1632476790000|2021-09-24 09:46:30|130.68|130.64|130.72|130.68|130.72|130.7|130.68|130.64|16163
1632476810000|2021-09-24 09:46:50|130.7|130.66|130.7|130.64|130.7|130.68|130.7|130.64|11075
1632476830000|2021-09-24 09:47:10|130.68|130.62|130.7|130.64|130.7|130.64|130.66|130.62|23107
1632476840000|2021-09-24 09:47:20|||||||||19145
1632476850000|2021-09-24 09:47:30|130.68|130.62|130.66|130.62|130.68|130.64|130.64|130.58|9684
1632476860000|2021-09-24 09:47:40|130.68|130.6|130.68|130.62|130.68|130.62|130.68|130.58|9767
1632476880000|2021-09-24 09:48:00|130.7|130.64|130.7|130.68|130.72|130.7|130.7|130.64|4895
1632476890000|2021-09-24 09:48:10|130.72||130.72||130.72||130.72||3828
1632476900000|2021-09-24 09:48:20|||||||||10376
1632476910000|2021-09-24 09:48:30|130.74|130.7|130.74|130.64|130.82|130.76|130.74|130.64|19252
1632476920000|2021-09-24 09:48:40|130.72|130.7|130.78|130.7|130.78|130.7|130.7|130.66|19567
1632476930000|2021-09-24 09:48:50|130.74||130.74||130.74||130.74||1133
1632476940000|2021-09-24 09:49:00|130.72|130.66|130.72|130.68|130.72|130.7|130.72|130.64|12399
1632476950000|2021-09-24 09:49:10|||||||||18955
1632476960000|2021-09-24 09:49:20|130.74||130.72||130.74||130.72||3735
1632476970000|2021-09-24 09:49:30|130.74||130.72||130.74||130.72||62
1632476980000|2021-09-24 09:49:40|130.74|130.7|130.78|130.72|130.78|130.72|130.74|130.7|1385
1632476990000|2021-09-24 09:49:50|130.76|130.74|130.78|130.74|130.78|130.74|130.76|130.7|10126
1632477000000|2021-09-24 09:50:00|130.76|130.72|130.72|130.7|130.8|130.74|130.72|130.7|14196
1632477010000|2021-09-24 09:50:10|130.7|130.68|130.7|130.66|130.74|130.7|130.7|130.66|7135
1632477020000|2021-09-24 09:50:20||130.68||130.66||130.68||130.66|1342
1632477030000|2021-09-24 09:50:30|||||||||212
1632477040000|2021-09-24 09:50:40|130.68||130.68||130.7||130.68||11052
1632477050000|2021-09-24 09:50:50|130.7|130.68|130.7|130.66|130.7|130.68|130.7|130.66|2841
1632477060000|2021-09-24 09:51:00|130.74|130.68|130.78|130.72|130.82|130.72|130.74|130.68|10462
1632477070000|2021-09-24 09:51:10|130.76|130.74|130.76|130.74|130.78|130.74|130.76|130.74|15
1632477080000|2021-09-24 09:51:20|130.78||130.78||130.78||130.76||0
1632477090000|2021-09-24 09:51:30|130.76||130.76||130.76||130.76||11648
1632477100000|2021-09-24 09:51:40|130.78||130.78||130.78||130.78||4154
1632477110000|2021-09-24 09:51:50|||||||||10732
1632477120000|2021-09-24 09:52:00|130.76|130.72|130.74|130.68|130.78|130.74|130.74|130.68|6837
1632477130000|2021-09-24 09:52:10|130.76|130.72|130.72|130.68|130.76|130.72|130.72|130.68|4901
1632477140000|2021-09-24 09:52:20|||||||||67
1632477150000|2021-09-24 09:52:30|130.76|130.7|130.78|130.72|130.78|130.72|130.76|130.7|2749
1632477160000|2021-09-24 09:52:40|130.76|130.7|130.74|130.7|130.76|130.7|130.74|130.7|5726
1632477170000|2021-09-24 09:52:50|130.76|130.72|130.88|130.8|130.88|130.8|130.76|130.72|23427
1632477180000|2021-09-24 09:53:00|130.86||130.86||130.86||130.86||0
1632477190000|2021-09-24 09:53:10|130.84|130.78|130.8|130.76|130.84|130.8|130.8|130.76|9091
1632477210000|2021-09-24 09:53:30|130.82|130.78|130.86|130.8|130.88|130.82|130.82|130.78|4744
1632477220000|2021-09-24 09:53:40|130.88|130.82|130.88|130.82|130.88|130.82|130.86|130.82|3810
1632477230000|2021-09-24 09:53:50|130.9|130.84|130.9|130.86|130.9|130.88|130.86|130.82|49542
1632477240000|2021-09-24 09:54:00|130.88|130.84|130.9|130.86|130.9|130.86|130.88|130.84|22788
1632477250000|2021-09-24 09:54:10|130.88|130.84|130.88|130.84|130.88|130.86|130.84|130.82|38252
1632477260000|2021-09-24 09:54:20|130.9|130.86|131|130.96|131|130.98|130.88|130.86|85086
1632477270000|2021-09-24 09:54:30|131.02|130.98|131.1|131.06|131.14|131.06|131.02|130.98|110462
1632477280000|2021-09-24 09:54:40|131.12|131.08|131.12|131.08|131.18|131.14|131.08|131.02|92567
1632477290000|2021-09-24 09:54:50|131.14|131.1|131.18|131.14|131.18|131.14|131.12|131.08|15223
1632477300000|2021-09-24 09:55:00|131.16|131.12|131.06|131|131.16|131.12|131.06|131|30131
1632477310000|2021-09-24 09:55:10|131.04|130.98|131.12|131.04|131.12|131.04|131|130.96|27265
1632477320000|2021-09-24 09:55:20|131.1|131.06|131.1|131.08|131.1|131.08|131.1|131.06|8755
1632477330000|2021-09-24 09:55:30|131.12|131.06|131.06|131.02|131.12|131.06|131.06|131.02|1865
1632477340000|2021-09-24 09:55:40|131.04|131|131.04|131|131.04|131|131.04|131|4061
1632477350000|2021-09-24 09:55:50|131.06||131.06||131.06||131.06||2023
1632477360000|2021-09-24 09:56:00|131.04|131.02|131.12|131.08|131.16|131.08|131.04|131.02|29730
1632477370000|2021-09-24 09:56:10|131.14|131.06|131.08|131.02|131.14|131.06|131.08|131.02|11376
1632477380000|2021-09-24 09:56:20|131.06||131.08||131.08||131.06||0
1632477400000|2021-09-24 09:56:40|131.06|131|131.04|131|131.06|131|131.04|131|1441
1632477410000|2021-09-24 09:56:50|131.06|131.02|131.18|131.12|131.2|131.12|131.02|130.98|26558
1632477420000|2021-09-24 09:57:00||131.14||131.14||131.14||131.14|252
1632477430000|2021-09-24 09:57:10|131.2|131.16|131.26|131.2|131.28|131.2|131.18|131.12|43546
1632477440000|2021-09-24 09:57:20|||||||||3786
1632477450000|2021-09-24 09:57:30|131.24|131.18|131.2|131.14|131.24|131.18|131.18|131.12|25363
1632477460000|2021-09-24 09:57:40|131.22||131.22||131.22||131.2||76964
1632477470000|2021-09-24 09:57:50|131.2|131.16|131.22|131.18|131.24|131.22|131.18|131.16|12488
1632477480000|2021-09-24 09:58:00|131.2|131.16|131.22|131.16|131.22|131.16|131.16|131.12|14368
1632477490000|2021-09-24 09:58:10|131.2|131.14|131.18|131.14|131.2|131.16|131.16|131.12|13714
1632477500000|2021-09-24 09:58:20|131.2|131.16|131.26|131.18|131.3|131.26|131.2|131.14|25984
1632477510000|2021-09-24 09:58:30|131.24||131.24||131.24||131.22||1133
1632477520000|2021-09-24 09:58:40|131.26|131.2|131.26|131.2|131.26|131.2|131.26|131.2|540
1632477530000|2021-09-24 09:58:50|131.24|131.18|131.24|131.2|131.24|131.2|131.22|131.16|1726
1632477540000|2021-09-24 09:59:00|131.2|131.18|131.18|131.14|131.22|131.18|131.14|131.08|86045
1632477550000|2021-09-24 09:59:10|131.2|131.16|131.14|131.1|131.2|131.16|131.12|131.08|4964
1632477560000|2021-09-24 09:59:20|131.12|131.08|131.06|131.02|131.12|131.08|131.04|131|26464
1632477570000|2021-09-24 09:59:30|131.04|131.04|131.18|131.1|131.18|131.1|131.04|131.04|690
1632477580000|2021-09-24 09:59:40|131.16|131.12|131.2|131.12|131.2|131.12|131.14|131.12|2800
1632477600000|2021-09-24 10:00:00|131.18|131.14|131.2|131.18|131.2|131.18|131.16|131.14|55667
1632477610000|2021-09-24 10:00:10|131.24|131.2|131.48|131.42|131.5|131.42|131.24|131.2|36921
1632477620000|2021-09-24 10:00:20|||||||||1658
1632477630000|2021-09-24 10:00:30||131.44||131.44||131.44||131.44|1505
1632477640000|2021-09-24 10:00:40|131.46|131.42|131.68|131.62|131.7|131.62|131.44|131.4|64008
1632477650000|2021-09-24 10:00:50|131.66|131.6|131.76|131.7|131.76|131.7|131.64|131.6|53315
1632477660000|2021-09-24 10:01:00|131.74|131.68|131.54|131.46|131.74|131.68|131.54|131.44|45017
1632477670000|2021-09-24 10:01:10|131.52|131.44|131.54|131.46|131.54|131.46|131.5|131.42|1631
1632477680000|2021-09-24 10:01:20|||||||||4000
1632477690000|2021-09-24 10:01:30|131.52|131.44|131.5|131.46|131.52|131.46|131.5|131.42|159687
1632477700000|2021-09-24 10:01:40|131.54|131.48|131.7|131.6|131.7|131.6|131.54|131.48|16611
1632477710000|2021-09-24 10:01:50|131.68|131.72|131.8|131.72|131.92|131.86|131.66|131.62|155518
1632477720000|2021-09-24 10:02:00|131.74|131.7|131.62|131.56|131.8|131.74|131.6|131.54|19234
1632477730000|2021-09-24 10:02:10|131.6|131.54|131.64|131.56|131.68|131.6|131.6|131.54|5407
1632477740000|2021-09-24 10:02:20|131.62|131.54|131.6|131.54|131.62|131.54|131.6|131.54|14961
1632477750000|2021-09-24 10:02:30|131.58|131.52|131.48|131.4|131.58|131.52|131.48|131.38|3058
1632477760000|2021-09-24 10:02:40|131.46|131.38|131.44|131.36|131.46|131.38|131.44|131.36|2
1632477770000|2021-09-24 10:02:50|131.46|131.4|131.46|131.4|131.48|131.4|131.46|131.4|9913
1632477780000|2021-09-24 10:03:00|131.44|131.38|131.4|131.34|131.46|131.4|131.4|131.34|147585
1632477790000|2021-09-24 10:03:10|131.38|131.32|131.4|131.36|131.42|131.36|131.34|131.28|16236
1632477800000|2021-09-24 10:03:20|131.38|131.34|131.3|131.22|131.38|131.34|131.28|131.2|3054
1632477810000|2021-09-24 10:03:30|131.28|131.24|131.28|131.22|131.34|131.26|131.28|131.22|110638
1632477820000|2021-09-24 10:03:40|131.26|131.2|131.26|131.2|131.28|131.2|131.26|131.18|14869
1632477830000|2021-09-24 10:03:50|131.28|131.18|131.4|131.34|131.4|131.34|131.24|131.16|109260
1632477840000|2021-09-24 10:04:00|131.44|131.36|131.42|131.36|131.44|131.36|131.4|131.36|5327
1632477850000|2021-09-24 10:04:10|131.44|131.38|131.44|131.38|131.44|131.38|131.44|131.38|4148
1632477860000|2021-09-24 10:04:20|131.42|131.36|131.42|131.34|131.44|131.4|131.38|131.32|28359
1632477870000|2021-09-24 10:04:30|131.44|131.36|131.42|131.38|131.44|131.38|131.42|131.34|14298
1632477880000|2021-09-24 10:04:40|131.44|131.36|131.38|131.34|131.44|131.36|131.3|131.24|14356
1632477890000|2021-09-24 10:04:50|131.4|131.36|131.44|131.38|131.44|131.38|131.4|131.36|4932
1632477900000|2021-09-24 10:05:00||131.4||131.4||131.4||131.4|0
1632477910000|2021-09-24 10:05:10|131.42|131.38|131.42|131.36|131.42|131.4|131.4|131.34|2323
1632477920000|2021-09-24 10:05:20|131.44|131.38|131.56|131.48|131.56|131.48|131.44|131.38|20238
1632477930000|2021-09-24 10:05:30|131.54|131.46|131.54|131.48|131.64|131.58|131.52|131.46|32866
1632477940000|2021-09-24 10:05:40|131.56|131.5|131.66|131.58|131.72|131.62|131.56|131.5|41707
1632477950000|2021-09-24 10:05:50|131.64|131.6|131.6|131.56|131.64|131.6|131.58|131.5|26340
1632477960000|2021-09-24 10:06:00|131.58|131.5|131.56|131.52|131.58|131.54|131.52|131.46|34345
1632477980000|2021-09-24 10:06:20|131.58|131.54|131.6|131.54|131.66|131.58|131.56|131.54|13878
1632477990000|2021-09-24 10:06:30|131.58|131.5|131.56|131.52|131.58|131.52|131.56|131.5|1104
1632478000000|2021-09-24 10:06:40|||||||||2346
1632478010000|2021-09-24 10:06:50|131.54|131.5|131.52|131.44|131.54|131.5|131.5|131.44|16464
1632478020000|2021-09-24 10:07:00|131.5|131.46|131.54|131.52|131.56|131.52|131.5|131.44|31516
1632478030000|2021-09-24 10:07:10|131.56|131.48|131.6|131.52|131.6|131.54|131.56|131.48|19091
1632478040000|2021-09-24 10:07:20|||||||||8681
1632478050000|2021-09-24 10:07:30|||||||||189
1632478060000|2021-09-24 10:07:40|131.62|131.54|131.7|131.62|131.72|131.64|131.62|131.54|13818
1632478070000|2021-09-24 10:07:50|131.68|131.6|131.58|131.52|131.68|131.6|131.56|131.48|124280
1632478080000|2021-09-24 10:08:00|131.62|131.54|131.62|131.54|131.62|131.54|131.62|131.54|950
1632478090000|2021-09-24 10:08:10|131.52|131.52|131.52|131.5|131.62|131.52|131.52|131.48|87759
1632478100000|2021-09-24 10:08:20|131.58|131.52|131.7|131.66|131.76|131.7|131.5|131.44|25285
1632478110000|2021-09-24 10:08:30|131.74|131.68|131.76|131.72|131.76|131.72|131.74|131.68|970
1632478120000|2021-09-24 10:08:40|||||||||30009
1632478130000|2021-09-24 10:08:50|||||||||15180
1632478140000|2021-09-24 10:09:00|131.74|131.7|131.72|131.66|131.76|131.7|131.7|131.62|38698
1632478150000|2021-09-24 10:09:10|131.74|131.68|131.76|131.72|131.82|131.74|131.74|131.68|50479
1632478160000|2021-09-24 10:09:20|||||||||2068
1632478170000|2021-09-24 10:09:30|||||||||7543
1632478180000|2021-09-24 10:09:40|131.8|131.74|131.76|131.72|131.84|131.78|131.76|131.72|30530
1632478190000|2021-09-24 10:09:50|131.8|131.74|131.76|131.72|131.84|131.76|131.76|131.72|6739
1632478200000|2021-09-24 10:10:00|131.8|131.74|131.8|131.74|131.84|131.76|131.76|131.74|10709
1632478210000|2021-09-24 10:10:10|131.82|131.76|131.74|131.7|131.84|131.76|131.72|131.68|31923
1632478220000|2021-09-24 10:10:20|131.76|131.72|131.76|131.7|131.8|131.74|131.74|131.7|22222
1632478230000|2021-09-24 10:10:30|131.74||131.74||131.74||131.74||10905
1632478240000|2021-09-24 10:10:40|131.76||131.74||131.76||131.74||15345
1632478260000|2021-09-24 10:11:00|131.72|131.66|131.74|131.68|131.8|131.76|131.7|131.66|10614
1632478270000|2021-09-24 10:11:10|131.72||131.72||131.72||131.7||2834
1632478280000|2021-09-24 10:11:20|131.74|131.7|131.74|131.68|131.74|131.7|131.74|131.68|4192
1632478290000|2021-09-24 10:11:30|||||||||20000
1632478300000|2021-09-24 10:11:40|131.76|131.7|131.76|131.7|131.8|131.78|131.76|131.7|27950
1632478310000|2021-09-24 10:11:50|131.74|131.68|131.74|131.68|131.76|131.68|131.74|131.68|0
1632478320000|2021-09-24 10:12:00|131.76|131.7|131.76|131.7|131.76|131.7|131.76|131.7|76
1632478330000|2021-09-24 10:12:10|131.8|131.74|131.76|131.74|131.8|131.76|131.76|131.74|26817
1632478360000|2021-09-24 10:12:40|131.78|131.76|131.76|131.74|131.78|131.76|131.76|131.74|7144
1632478370000|2021-09-24 10:12:50|131.78||131.76||131.78||131.76||2201
1632478380000|2021-09-24 10:13:00|131.74|131.7|131.76|131.74|131.8|131.74|131.74|131.7|18319
1632478390000|2021-09-24 10:13:10|131.74|131.7|131.74|131.66|131.74|131.7|131.74|131.66|7115
1632478400000|2021-09-24 10:13:20|131.72|131.68|131.7|131.64|131.72|131.68|131.66|131.62|90599
1632478410000|2021-09-24 10:13:30|131.72|131.68|131.74|131.68|131.74|131.68|131.7|131.68|26643
1632478420000|2021-09-24 10:13:40|131.76|131.7|131.76|131.72|131.76|131.72|131.76|131.7|3529
1632478430000|2021-09-24 10:13:50|131.74|131.7|131.74|131.7|131.74|131.7|131.74|131.7|2100
1632478440000|2021-09-24 10:14:00|131.76||131.76||131.76||131.76||1802
1632478450000|2021-09-24 10:14:10|131.74||131.74||131.76||131.74||15846
1632478460000|2021-09-24 10:14:20|131.76||131.74||131.76||131.74||1846
1632478470000|2021-09-24 10:14:30|131.76||131.74||131.76||131.74||13803
1632478480000|2021-09-24 10:14:40|131.76||131.74||131.76||131.74||500
1632478490000|2021-09-24 10:14:50|131.76|131.72|131.96|131.9|131.98|131.9|131.76|131.72|21070
1632478500000|2021-09-24 10:15:00|131.98|131.92|131.92|131.84|132|131.94|131.86|131.8|59672
1632478510000|2021-09-24 10:15:10|131.9|131.86|131.98|131.92|132|131.96|131.9|131.86|89170
1632478520000|2021-09-24 10:15:20|132|131.94|132.34|132.28|132.38|132.3|132|131.92|194444
1632478530000|2021-09-24 10:15:30|132.32|132.26|132.38|132.3|132.38|132.32|132.26|132.18|62583
1632478540000|2021-09-24 10:15:40|132.4|132.32|132.54|132.46|132.6|132.5|132.4|132.32|26823
1632478550000|2021-09-24 10:15:50|132.52|132.44|132.34|132.26|132.58|132.5|132.34|132.26|136242
1632478560000|2021-09-24 10:16:00|132.36|132.28|132.34|132.24|132.38|132.32|132.26|132.18|16055
1632478570000|2021-09-24 10:16:10|132.36|132.26|132.36|132.28|132.36|132.3|132.36|132.26|13762
1632478580000|2021-09-24 10:16:20|||||||||234533
1632478590000|2021-09-24 10:16:30|132.34|132.3|132.44|132.38|132.44|132.38|132.34|132.3|19206
1632478600000|2021-09-24 10:16:40|132.48|132.4|132.58|132.52|132.58|132.52|132.44|132.4|20680
1632478610000|2021-09-24 10:16:50|132.6|132.54|132.58|132.5|132.6|132.54|132.48|132.44|25979
1632478620000|2021-09-24 10:17:00|132.56|132.46|132.58|132.48|132.58|132.5|132.5|132.44|41491
1632478630000|2021-09-24 10:17:10|132.6|132.5|132.5|132.42|132.6|132.54|132.46|132.34|28409
1632478640000|2021-09-24 10:17:20|132.52||132.52||132.52||132.52||124
1632478650000|2021-09-24 10:17:30|132.56|132.48|132.58|132.5|132.58|132.5|132.56|132.42|21430
1632478660000|2021-09-24 10:17:40|132.6|132.52|132.64|132.58|132.64|132.62|132.6|132.52|34355
1632478670000|2021-09-24 10:17:50|132.68|132.6|132.7|132.62|132.7|132.62|132.68|132.6|4116
1632478680000|2021-09-24 10:18:00|132.68|132.64|132.68|132.6|132.68|132.68|132.64|132.54|52283
1632478690000|2021-09-24 10:18:10|132.66|132.54|132.6|132.56|132.66|132.6|132.54|132.46|39743
1632478700000|2021-09-24 10:18:20|132.64|132.58|132.48|132.4|132.64|132.6|132.48|132.38|94907
1632478710000|2021-09-24 10:18:30|132.5|132.42|132.44|132.34|132.5|132.46|132.44|132.34|19645
1632478720000|2021-09-24 10:18:40|132.42|132.36|132.44|132.36|132.44|132.38|132.4|132.3|9516
1632478730000|2021-09-24 10:18:50|132.42|132.38|132.44|132.36|132.44|132.38|132.4|132.34|3772
1632478740000|2021-09-24 10:19:00|132.46|132.38|132.42|132.38|132.5|132.46|132.42|132.32|216007
1632478750000|2021-09-24 10:19:10|132.44|132.4|132.56|132.5|132.6|132.52|132.44|132.4|54555
1632478760000|2021-09-24 10:19:20|||||||||15000
1632478770000|2021-09-24 10:19:30|132.54|132.48|132.44|132.38|132.54|132.48|132.44|132.36|54262
1632478780000|2021-09-24 10:19:40|132.42|132.36|132.36|132.3|132.42|132.36|132.36|132.26|11188
1632478790000|2021-09-24 10:19:50|||||||||18788
1632478800000|2021-09-24 10:20:00|132.34|132.24|132.22|132.14|132.34|132.26|132.22|132.12|7590
1632478810000|2021-09-24 10:20:10|132.2|132.16|132.16|132.12|132.26|132.18|132.1|132.08|48354
1632478820000|2021-09-24 10:20:20|||||||||45497
1632478830000|2021-09-24 10:20:30|132.12|132.08|132.22|132.16|132.26|132.16|132.12|132.06|32173
1632478840000|2021-09-24 10:20:40||132.2||132.2||132.2||132.2|3759
1632478850000|2021-09-24 10:20:50|132.26|132.22|132.28|132.24|132.34|132.28|132.26|132.22|45345
1632478860000|2021-09-24 10:21:00|132.3|132.26|132.36|132.3|132.4|132.3|132.3|132.26|16946
1632478870000|2021-09-24 10:21:10|132.34|132.26|132.28|132.22|132.36|132.26|132.26|132.2|76518
1632478880000|2021-09-24 10:21:20|132.26||132.28||132.28||132.26||2049
1632478900000|2021-09-24 10:21:40|132.32|132.24|132.32|132.22|132.32|132.24|132.32|132.22|21007
1632478910000|2021-09-24 10:21:50||132.24||132.22||132.24||132.22|3180
1632478920000|2021-09-24 10:22:00|132.3|132.2|132.16|132.08|132.3|132.2|132.16|132.06|6854
1632478930000|2021-09-24 10:22:10|132.14|132.06|132.12|132.06|132.14|132.06|132.06|132|17363
1632478940000|2021-09-24 10:22:20|132.14|132.08|132.12|132.02|132.24|132.16|132.12|132.02|22539
1632478950000|2021-09-24 10:22:30|132|132|132|131.92|132.1|132|132|131.9|37702
1632478960000|2021-09-24 10:22:40|132.02|131.96|132.04|131.96|132.04|131.96|132.02|131.96|32538
1632478970000|2021-09-24 10:22:50|132.02|131.92|132|131.96|132.02|131.96|132|131.92|11488
1632478980000|2021-09-24 10:23:00|||||||||6407
1632478990000|2021-09-24 10:23:10|131.98|131.88|132.02|131.94|132.04|131.98|131.9|131.84|13041
1632479000000|2021-09-24 10:23:20|||||||||16501
1632479010000|2021-09-24 10:23:30|132.04|131.96|132.04|131.98|132.04|131.98|132.04|131.96|2894
1632479020000|2021-09-24 10:23:40|132.06|132|132.12|132.02|132.12|132.02|132.06|132|67407
1632479030000|2021-09-24 10:23:50|132.14|132.04|132.2|132.1|132.2|132.1|132.14|132.04|2434
1632479040000|2021-09-24 10:24:00|132.22|132.12|132.2|132.12|132.22|132.14|132.2|132.12|76
1632479050000|2021-09-24 10:24:10|132.18|132.1|132.06|131.98|132.18|132.1|132.06|131.98|45370
1632479060000|2021-09-24 10:24:20|132.1|132|132.16|132.08|132.16|132.1|132.1|132|6691
1632479070000|2021-09-24 10:24:30|132.2|132.1|132.2|132.1|132.2|132.12|132.2|132.1|5156
1632479080000|2021-09-24 10:24:40|132.18|132.08|132.16|132.08|132.18|132.08|132.16|132.08|4527
1632479090000|2021-09-24 10:24:50|132.14|132.1|132.14|132.08|132.16|132.1|132.12|132.08|10237
1632479100000|2021-09-24 10:25:00|132.12|132.02|132.24|132.16|132.28|132.24|132.08|132.02|75845
1632479110000|2021-09-24 10:25:10|||||||||1020
1632479120000|2021-09-24 10:25:20|132.26|132.18|132.28|132.2|132.28|132.2|132.26|132.18|3561
1632479130000|2021-09-24 10:25:30|132.26|132.22|132.44|132.36|132.56|132.44|132.24|132.16|213793
1632479140000|2021-09-24 10:25:40|132.46|132.38|132.5|132.46|132.5|132.46|132.44|132.36|8702
1632479150000|2021-09-24 10:25:50|132.48|132.44|132.48|132.4|132.48|132.44|132.48|132.4|3071
1632479160000|2021-09-24 10:26:00||132.42||132.42||132.42||132.42|56191
1632479170000|2021-09-24 10:26:10|132.5|132.46|132.4|132.32|132.5|132.46|132.4|132.3|21557
1632479180000|2021-09-24 10:26:20|132.44|132.34|132.4|132.34|132.44|132.34|132.4|132.34|4890
1632479190000|2021-09-24 10:26:30|132.38|132.36|132.46|132.4|132.46|132.4|132.38|132.36|5018
1632479200000|2021-09-24 10:26:40|132.44|132.38|132.44|132.36|132.44|132.38|132.4|132.34|19313
1632479210000|2021-09-24 10:26:50|132.42|132.38|132.4|132.34|132.44|132.38|132.4|132.34|13615
1632479220000|2021-09-24 10:27:00|132.42|132.36|132.44|132.38|132.44|132.38|132.42|132.36|71238
1632479230000|2021-09-24 10:27:10|132.42|132.36|132.42|132.36|132.42|132.36|132.42|132.36|2315
1632479240000|2021-09-24 10:27:20|132.44|132.38|132.46|132.38|132.46|132.38|132.44|132.38|1096
1632479250000|2021-09-24 10:27:30|132.44|132.36|132.36|132.28|132.44|132.36|132.36|132.26|8702
1632479260000|2021-09-24 10:27:40|||||||||3500
1632479270000|2021-09-24 10:27:50|132.4|132.3|132.4|132.34|132.42|132.34|132.36|132.3|5132
1632479280000|2021-09-24 10:28:00|132.42||132.4||132.42||132.4||16718
1632479290000|2021-09-24 10:28:10|132.42||132.42||132.42||132.4||19994
1632479300000|2021-09-24 10:28:20|132.32|132.32|132.4|132.3|132.4|132.32|132.32|132.28|63127
1632479320000|2021-09-24 10:28:40|132.38|132.28|132.3|132.24|132.38|132.28|132.28|132.24|7762
1632479330000|2021-09-24 10:28:50|132.32|132.26|132.36|132.26|132.36|132.28|132.32|132.26|41159
1632479350000|2021-09-24 10:29:10|||||||||54753
1632479360000|2021-09-24 10:29:20|||||||||1301
1632479370000|2021-09-24 10:29:30|||||||||4192
1632479380000|2021-09-24 10:29:40|132.34|132.24|132.34|132.26|132.34|132.26|132.32|132.22|2100
1632479390000|2021-09-24 10:29:50|132.32|132.24|132.44|132.36|132.48|132.38|132.26|132.18|16183
1632479400000|2021-09-24 10:30:00|132.46|132.38|132.46|132.4|132.46|132.4|132.46|132.38|1578
1632479410000|2021-09-24 10:30:10|132.48|132.42|132.48|132.42|132.48|132.42|132.48|132.42|4748
1632479420000|2021-09-24 10:30:20|||||||||384
1632479430000|2021-09-24 10:30:30|132.46|132.4|132.42|132.38|132.46|132.4|132.38|132.34|54990
1632479440000|2021-09-24 10:30:40|132.44|132.4|132.34|132.28|132.44|132.4|132.34|132.26|31823
1632479450000|2021-09-24 10:30:50|132.38|132.3|132.38|132.3|132.38|132.32|132.38|132.3|7380
1632479460000|2021-09-24 10:31:00||132.32||132.32||132.32||132.32|26590
1632479470000|2021-09-24 10:31:10|132.4|132.34|132.48|132.42|132.5|132.44|132.4|132.34|20166
1632479480000|2021-09-24 10:31:20|132.4|132.4|132.42|132.36|132.48|132.42|132.4|132.36|25057
1632479490000|2021-09-24 10:31:30|132.44|132.38|132.48|132.4|132.48|132.4|132.44|132.38|3014
1632479500000|2021-09-24 10:31:40|132.46|132.38|132.44|132.38|132.46|132.38|132.42|132.38|3639
1632479510000|2021-09-24 10:31:50|132.42|132.4|132.44|132.4|132.44|132.4|132.42|132.4|12773
1632479520000|2021-09-24 10:32:00|132.42|132.38|132.38|132.32|132.44|132.38|132.36|132.26|114245
1632479530000|2021-09-24 10:32:10|132.4|132.34|132.34|132.26|132.4|132.34|132.32|132.24|18185
1632479540000|2021-09-24 10:32:20|132.36|132.28|132.38|132.3|132.38|132.32|132.36|132.28|26604
1632479550000|2021-09-24 10:32:30|132.36|132.28|132.34|132.28|132.36|132.28|132.3|132.24|14327
1632479560000|2021-09-24 10:32:40|||||||||540
1632479570000|2021-09-24 10:32:50|132.32|132.24|132.32|132.26|132.34|132.28|132.28|132.2|25084
1632479580000|2021-09-24 10:33:00|132.3|132.24|132.28|132.18|132.3|132.24|132.24|132.16|15604
1632479590000|2021-09-24 10:33:10|132.3|132.2|132.38|132.3|132.38|132.3|132.2|132.18|26065
1632479600000|2021-09-24 10:33:20|132.4|132.32|132.44|132.36|132.44|132.36|132.38|132.3|15405
1632479610000|2021-09-24 10:33:30|132.42|132.34|132.42|132.34|132.42|132.34|132.42|132.34|4155
1632479630000|2021-09-24 10:33:50|132.44|132.36|132.48|132.38|132.48|132.38|132.44|132.36|12456
1632479640000|2021-09-24 10:34:00|132.46|132.36|132.28|132.18|132.46|132.36|132.28|132.18|29001
1632479650000|2021-09-24 10:34:10||132.2||132.2||132.2||132.2|1134
1632479660000|2021-09-24 10:34:20||132.18||132.2||132.2||132.18|392
1632479670000|2021-09-24 10:34:30|132.3|132.22|132.3|132.24|132.3|132.24|132.28|132.22|22464
1632479680000|2021-09-24 10:34:40|132.32|132.26|132.4|132.28|132.4|132.28|132.32|132.26|15102
1632479690000|2021-09-24 10:34:50||132.3||132.32||132.32||132.3|1351
1632479710000|2021-09-24 10:35:10|132.44|132.34|132.5|132.46|132.5|132.46|132.4|132.34|10078
1632479720000|2021-09-24 10:35:20|132.52|132.44|132.46|132.36|132.52|132.46|132.46|132.36|45700
1632479730000|2021-09-24 10:35:30|132.44||132.42||132.44||132.42||1867
1632479740000|2021-09-24 10:35:40|132.46|132.38|132.46|132.4|132.46|132.4|132.42|132.38|3008
1632479750000|2021-09-24 10:35:50|||||||||603
1632479760000|2021-09-24 10:36:00|132.44|132.38|132.46|132.4|132.46|132.4|132.36|132.28|17844
1632479770000|2021-09-24 10:36:10|132.5|132.42|132.62|132.54|132.62|132.54|132.48|132.42|19453
1632479780000|2021-09-24 10:36:20|132.66|132.56|132.66|132.58|132.66|132.58|132.66|132.56|302
1632479790000|2021-09-24 10:36:30||132.6||132.58||132.6||132.58|15226
1632479800000|2021-09-24 10:36:40|132.64|132.56|132.66|132.58|132.7|132.62|132.58|132.56|32421
1632479810000|2021-09-24 10:36:50|132.68|132.6|132.78|132.68|132.78|132.68|132.68|132.6|9783
1632479820000|2021-09-24 10:37:00|132.76|132.64|132.68|132.58|132.76|132.64|132.66|132.58|21940
1632479830000|2021-09-24 10:37:10|132.66|132.6|132.62|132.5|132.7|132.62|132.62|132.5|5633
1632479840000|2021-09-24 10:37:20|132.6|132.52|132.62|132.52|132.62|132.54|132.56|132.52|82148
1632479850000|2021-09-24 10:37:30|132.6|132.5|132.58|132.5|132.6|132.52|132.58|132.5|1227
1632479860000|2021-09-24 10:37:40|132.56|132.48|132.5|132.42|132.56|132.48|132.5|132.42|8281
1632479880000|2021-09-24 10:38:00|132.54|132.46|132.54|132.44|132.54|132.46|132.5|132.42|31873
1632479890000|2021-09-24 10:38:10|||||||||7473
1632479900000|2021-09-24 10:38:20|132.52|132.46|132.5|132.42|132.54|132.46|132.5|132.42|2021
1632479910000|2021-09-24 10:38:30|132.48|132.4|132.5|132.4|132.5|132.4|132.44|132.4|18648
1632479920000|2021-09-24 10:38:40|132.48|132.42|132.46|132.4|132.48|132.42|132.46|132.4|1000
1632479930000|2021-09-24 10:38:50|132.48|132.42|132.48|132.4|132.48|132.42|132.48|132.4|0
1632479940000|2021-09-24 10:39:00|132.46|132.38|132.46|132.38|132.46|132.38|132.42|132.34|5172
1632479950000|2021-09-24 10:39:10|132.44|132.36|132.42|132.32|132.44|132.38|132.42|132.3|833
1632479960000|2021-09-24 10:39:20|132.36|132.3|132.38|132.3|132.38|132.3|132.36|132.3|11792
1632479970000|2021-09-24 10:39:30|132.36|132.28|132.36|132.26|132.36|132.28|132.34|132.24|2224
1632479980000|2021-09-24 10:39:40|132.38||132.38||132.38||132.38||20345
1632479990000|2021-09-24 10:39:50|||||||||5752
1632480000000|2021-09-24 10:40:00|132.36||132.36||132.36||132.36||4202
1632480020000|2021-09-24 10:40:20|132.34|132.24|132.36|132.26|132.36|132.26|132.28|132.22|7829
1632480030000|2021-09-24 10:40:30|132.34|132.24|132.22|132.14|132.36|132.3|132.22|132.12|25926
1632480040000|2021-09-24 10:40:40|132.24|132.16|132.28|132.22|132.28|132.24|132.24|132.16|600
1632480050000|2021-09-24 10:40:50|132.26|132.2|132.24|132.16|132.26|132.2|132.22|132.16|4270
1632480060000|2021-09-24 10:41:00|132.22|132.12|132.3|132.24|132.3|132.24|132.2|132.12|8922
1632480070000|2021-09-24 10:41:10|132.28|132.2|132.28|132.22|132.28|132.22|132.26|132.2|6312
1632480080000|2021-09-24 10:41:20|132.26|132.24|132.3|132.22|132.3|132.24|132.26|132.22|6821
1632480090000|2021-09-24 10:41:30|132.32|132.24|132.42|132.34|132.42|132.34|132.32|132.24|3787
1632480100000|2021-09-24 10:41:40|132.46|132.36|132.48|132.4|132.48|132.4|132.36|132.34|43426
1632480110000|2021-09-24 10:41:50|||||||||10966
1632480130000|2021-09-24 10:42:10|132.46|132.34|132.54|132.5|132.54|132.5|132.44|132.34|9763
1632480140000|2021-09-24 10:42:20|132.56|132.52|132.58|132.5|132.6|132.52|132.56|132.5|11286
1632480150000|2021-09-24 10:42:30|132.6|132.52|132.66|132.58|132.66|132.58|132.6|132.52|6586
1632480160000|2021-09-24 10:42:40|132.64|132.6|132.64|132.56|132.7|132.64|132.6|132.52|22500
1632480180000|2021-09-24 10:43:00|132.62|132.54|132.58|132.5|132.62|132.54|132.54|132.48|3036
1632480190000|2021-09-24 10:43:10|132.56|132.48|132.54|132.46|132.56|132.5|132.52|132.42|49148
1632480200000|2021-09-24 10:43:20|132.52|132.42|132.52|132.42|132.52|132.42|132.4|132.38|21619
1632480210000|2021-09-24 10:43:30|132.54|132.44|132.54|132.46|132.54|132.46|132.52|132.44|11250
1632480220000|2021-09-24 10:43:40|132.56|132.48|132.62|132.52|132.62|132.54|132.56|132.48|1566
1632480230000|2021-09-24 10:43:50|132.64|132.54|132.66|132.58|132.66|132.62|132.62|132.54|11091
1632480240000|2021-09-24 10:44:00||132.6||132.6||132.6||132.6|6853
1632480250000|2021-09-24 10:44:10||132.62||132.6||132.62||132.6|633
1632480260000|2021-09-24 10:44:20||132.62||132.62||132.62||132.62|37533
1632480270000|2021-09-24 10:44:30|132.68|132.68|132.74|132.66|132.74|132.68|132.68|132.64|9802
1632480280000|2021-09-24 10:44:40|132.72|132.68|132.72|132.64|132.72|132.68|132.72|132.62|6517
1632480290000|2021-09-24 10:44:50|132.7|132.62|132.7|132.62|132.7|132.62|132.66|132.58|13232
1632480300000|2021-09-24 10:45:00|132.68|132.64|132.7|132.62|132.7|132.64|132.68|132.62|4890
1632480310000|2021-09-24 10:45:10|132.72|132.64|132.72|132.66|132.74|132.66|132.7|132.62|0
1632480320000|2021-09-24 10:45:20|132.7|132.7|132.7|132.64|132.72|132.7|132.7|132.64|19776
1632480330000|2021-09-24 10:45:30|132.72|132.66|132.72|132.66|132.72|132.66|132.72|132.66|2992
1632480350000|2021-09-24 10:45:50|||||||||5762
1632480360000|2021-09-24 10:46:00|132.7|132.64|132.8|132.72|132.86|132.76|132.7|132.64|50213
1632480370000|2021-09-24 10:46:10|132.78|132.7|132.8|132.74|132.82|132.74|132.74|132.66|37037
1632480380000|2021-09-24 10:46:20|132.78|132.72|132.78|132.72|132.78|132.72|132.76|132.72|2081
1632480390000|2021-09-24 10:46:30|||||||||4000
1632480410000|2021-09-24 10:46:50|132.8||132.78||132.8||132.78||8334
1632480420000|2021-09-24 10:47:00|132.8|132.74|132.8|132.74|132.8|132.74|132.8|132.74|2700
1632480430000|2021-09-24 10:47:10|132.82|132.76|132.86|132.8|132.88|132.82|132.82|132.76|15696
1632480440000|2021-09-24 10:47:20|132.88|132.82|132.88|132.8|132.88|132.82|132.88|132.8|18028
1632480450000|2021-09-24 10:47:30|132.86||132.86||132.86||132.86||1470
1632480460000|2021-09-24 10:47:40|132.84|132.78|132.94|132.9|132.98|132.9|132.84|132.76|15356
1632480470000|2021-09-24 10:47:50|132.96||132.96||132.96||132.96||22754
1632480480000|2021-09-24 10:48:00|132.94|132.88|132.9|132.78|132.96|132.9|132.9|132.78|9449
1632480490000|2021-09-24 10:48:10|132.94|132.8|132.9|132.82|132.94|132.82|132.9|132.8|501
1632480500000|2021-09-24 10:48:20|132.92|132.84|132.92|132.86|132.94|132.88|132.92|132.84|33755
1632480510000|2021-09-24 10:48:30|||||||||3762
1632480520000|2021-09-24 10:48:40|||||||||6856
1632480530000|2021-09-24 10:48:50|132.94|132.88|132.96|132.92|132.96|132.92|132.94|132.88|6421
1632480540000|2021-09-24 10:49:00|132.94|132.9|132.96|132.92|132.96|132.92|132.94|132.9|8654
1632480550000|2021-09-24 10:49:10|132.98|132.94|133|132.92|133|132.96|132.94|132.86|27442
1632480560000|2021-09-24 10:49:20||132.94||132.94||132.94||132.94|2316
1632480570000|2021-09-24 10:49:30|132.98|132.88|132.96|132.94|133|132.94|132.96|132.88|3452
1632480580000|2021-09-24 10:49:40||132.88||132.92||132.94||132.88|9376
1632480590000|2021-09-24 10:49:50|||||||||5407
1632480600000|2021-09-24 10:50:00|133|132.94|133.1|133.04|133.12|133.04|133|132.94|103149
1632480610000|2021-09-24 10:50:10|133.12|133.06|132.98|132.88|133.12|133.06|132.96|132.88|62529
1632480620000|2021-09-24 10:50:20|||||||||24017
1632480630000|2021-09-24 10:50:30|||||||||8282
1632480640000|2021-09-24 10:50:40|133.04|132.92|133.1|133.04|133.1|133.04|133.04|132.92|21043
1632480650000|2021-09-24 10:50:50|||||||||20802
1632480660000|2021-09-24 10:51:00|133.08|133.02|133|132.92|133.08|133.04|133|132.9|21198
1632480670000|2021-09-24 10:51:10|132.98|132.88|132.98|132.88|132.98|132.88|132.94|132.88|62121
1632480690000|2021-09-24 10:51:30|133|132.9|133.06|132.96|133.06|132.96|133|132.9|3418
1632480700000|2021-09-24 10:51:40|||||||||300
1632480710000|2021-09-24 10:51:50|133|132.98|132.94|132.88|133.06|132.98|132.94|132.88|4055
1632480720000|2021-09-24 10:52:00|||||||||8041
1632480730000|2021-09-24 10:52:10|132.92|132.86|132.92|132.84|132.92|132.86|132.9|132.82|7777
1632480740000|2021-09-24 10:52:20|132.9|132.82|132.82|132.78|132.92|132.84|132.82|132.78|7716
1632480750000|2021-09-24 10:52:30|132.8|132.74|132.82|132.74|132.84|132.78|132.8|132.74|5294
1632480760000|2021-09-24 10:52:40|132.84|132.76|132.88|132.78|132.9|132.82|132.84|132.76|6368
1632480770000|2021-09-24 10:52:50|132.86|132.74|132.82|132.7|132.86|132.74|132.82|132.7|20
1632480780000|2021-09-24 10:53:00|||||||||4000
1632480790000|2021-09-24 10:53:10|||||||||1793
1632480800000|2021-09-24 10:53:20|132.8|132.74|132.72|132.66|132.8|132.74|132.72|132.66|3932
1632480810000|2021-09-24 10:53:30|132.74|132.68|132.78|132.68|132.78|132.7|132.74|132.68|13294
1632480820000|2021-09-24 10:53:40||132.7||132.72||132.72||132.7|2660
1632480830000|2021-09-24 10:53:50|132.82|132.74|132.78|132.74|132.86|132.78|132.78|132.74|9545
1632480840000|2021-09-24 10:54:00|132.76|132.72|132.8|132.74|132.8|132.78|132.76|132.72|11384
1632480850000|2021-09-24 10:54:10|132.78||132.8||132.8||132.78||763
1632480860000|2021-09-24 10:54:20|132.78|132.72|132.76|132.72|132.8|132.72|132.72|132.64|13198
1632480870000|2021-09-24 10:54:30|132.78|132.78|132.84|132.78|132.88|132.8|132.78|132.78|33206
1632480880000|2021-09-24 10:54:40|132.82|132.74|132.84|132.74|132.84|132.76|132.78|132.7|9301
1632480890000|2021-09-24 10:54:50|132.88|132.76|132.88|132.78|132.88|132.78|132.88|132.76|1190
1632480900000|2021-09-24 10:55:00|||||||||232
1632480910000|2021-09-24 10:55:10|132.86|132.74|132.84|132.72|132.86|132.74|132.8|132.72|1309
1632480920000|2021-09-24 10:55:20|||||||||5415
1632480930000|2021-09-24 10:55:30|132.82|132.68|132.78|132.7|132.82|132.7|132.72|132.68|2937
1632480940000|2021-09-24 10:55:40|132.8|132.72|132.84|132.76|132.84|132.76|132.8|132.72|17140
1632480950000|2021-09-24 10:55:50|132.88|132.78|132.88|132.78|132.88|132.8|132.88|132.78|15745
1632480960000|2021-09-24 10:56:00|132.86||132.86||132.88||132.86||18227
1632480980000|2021-09-24 10:56:20|132.88|132.8|132.94|132.88|132.94|132.88|132.88|132.8|25500
1632480990000|2021-09-24 10:56:30|132.92|132.86|132.88|132.82|132.92|132.86|132.86|132.8|10425
1632481000000|2021-09-24 10:56:40|132.86|132.8|132.76|132.68|132.86|132.82|132.76|132.68|13126
1632481010000|2021-09-24 10:56:50||132.64||132.68||132.68||132.64|1000
1632481040000|2021-09-24 10:57:20|||||||||5194
1632481050000|2021-09-24 10:57:30|132.74|132.64|132.7|132.64|132.74|132.64|132.66|132.56|15358
1632481060000|2021-09-24 10:57:40|132.72|132.66|132.72|132.64|132.76|132.68|132.72|132.64|1885
1632481070000|2021-09-24 10:57:50|||||||||1248
1632481080000|2021-09-24 10:58:00|132.74|132.66|132.8|132.72|132.8|132.74|132.72|132.66|8712
1632481090000|2021-09-24 10:58:10|132.82|132.74|132.78|132.72|132.82|132.76|132.78|132.72|19100
1632481100000|2021-09-24 10:58:20|132.76|132.7|132.72|132.64|132.78|132.72|132.7|132.64|34965
1632481110000|2021-09-24 10:58:30|132.7|132.62|132.7|132.62|132.7|132.62|132.6|132.58|16075
1632481120000|2021-09-24 10:58:40|132.68|132.58|132.66|132.58|132.68|132.62|132.64|132.54|18040
1632481130000|2021-09-24 10:58:50|132.68||132.66||132.68||132.66||0
1632481140000|2021-09-24 10:59:00|132.64|132.54|132.62|132.56|132.64|132.58|132.6|132.54|12103
1632481160000|2021-09-24 10:59:20||132.58||132.56||132.58||132.56|2746
1632481170000|2021-09-24 10:59:30|132.64|132.58|132.66|132.58|132.66|132.6|132.64|132.58|13923
1632481180000|2021-09-24 10:59:40|132.68|132.6|132.72|132.66|132.72|132.66|132.68|132.6|5613
1632481190000|2021-09-24 10:59:50|132.74|132.68|132.66|132.58|132.76|132.68|132.66|132.58|7788
1632481200000|2021-09-24 11:00:00|132.64|132.56|132.46|132.38|132.64|132.56|132.46|132.38|56447
1632481210000|2021-09-24 11:00:10|132.44|132.36|132.4|132.32|132.54|132.46|132.34|132.32|37186
1632481220000|2021-09-24 11:00:20|132.44|132.34|132.48|132.42|132.48|132.42|132.44|132.34|23266
1632481230000|2021-09-24 11:00:30|132.46||132.48||132.48||132.46||8293
1632481240000|2021-09-24 11:00:40|132.46|132.4|132.46|132.4|132.46|132.4|132.44|132.4|19558
1632481250000|2021-09-24 11:00:50|132.44|132.38|132.42|132.34|132.44|132.38|132.42|132.34|4510
1632481260000|2021-09-24 11:01:00||132.38||132.38||132.38||132.38|11846
1632481270000|2021-09-24 11:01:10||132.34||132.38||132.38||132.34|5020
1632481280000|2021-09-24 11:01:20|132.46|132.4|132.46|132.38|132.5|132.42|132.46|132.38|16263
1632481290000|2021-09-24 11:01:30|||||||||1500
1632481310000|2021-09-24 11:01:50|132.44||132.44||132.46||132.42||2035
1632481320000|2021-09-24 11:02:00|||||||||2797
1632481330000|2021-09-24 11:02:10|||||||||2000
1632481340000|2021-09-24 11:02:20|132.42|132.34|132.36|132.3|132.42|132.36|132.34|132.26|17927
1632481350000|2021-09-24 11:02:30|132.38|132.32|132.42|132.32|132.42|132.34|132.38|132.32|62098
1632481360000|2021-09-24 11:02:40|132.3|132.3|132.46|132.34|132.46|132.4|132.3|132.28|52652
1632481370000|2021-09-24 11:02:50|132.44|132.36|132.42|132.36|132.44|132.38|132.38|132.3|4775
1632481380000|2021-09-24 11:03:00|132.4|132.3|132.32|132.28|132.4|132.3|132.3|132.26|12674
1632481390000|2021-09-24 11:03:10|132.34|132.3|132.38|132.3|132.38|132.32|132.34|132.3|9697
1632481400000|2021-09-24 11:03:20|132.4|132.32|132.42|132.36|132.42|132.38|132.4|132.32|6520
1632481410000|2021-09-24 11:03:30|132.46|132.38|132.44|132.38|132.46|132.42|132.42|132.38|13326
1632481420000|2021-09-24 11:03:40|||||||||10288
1632481430000|2021-09-24 11:03:50|132.42|132.4|132.5|132.4|132.5|132.4|132.42|132.4|10816
1632481440000|2021-09-24 11:04:00|132.54|132.42|132.6|132.52|132.62|132.52|132.54|132.42|15243
1632481450000|2021-09-24 11:04:10|132.5|132.5|132.66|132.6|132.66|132.6|132.5|132.48|37960
1632481460000|2021-09-24 11:04:20|132.68||132.66||132.68||132.66||2014
1632481490000|2021-09-24 11:04:50|132.64|132.62|132.64|132.6|132.64|132.62|132.64|132.58|3736
1632481500000|2021-09-24 11:05:00|132.66|132.58|132.52|132.46|132.66|132.6|132.5|132.44|8695
1632481510000|2021-09-24 11:05:10|132.54|132.44|132.54|132.48|132.54|132.48|132.54|132.44|6574
1632481520000|2021-09-24 11:05:20|132.52|132.46|132.54|132.48|132.54|132.5|132.52|132.46|5204
1632481530000|2021-09-24 11:05:30|||||||||44287
1632481540000|2021-09-24 11:05:40|132.56|132.5|132.62|132.54|132.62|132.56|132.56|132.5|12789
1632481550000|2021-09-24 11:05:50|||||||||2965
1632481560000|2021-09-24 11:06:00|132.6|132.5|132.56|132.5|132.6|132.5|132.54|132.48|37458
1632481570000|2021-09-24 11:06:10|||||||||13890
1632481580000|2021-09-24 11:06:20|||||||||20412
1632481590000|2021-09-24 11:06:30|132.5|132.48|132.62|132.56|132.62|132.56|132.5|132.48|37025
1632481600000|2021-09-24 11:06:40|132.64|132.58|132.66|132.58|132.68|132.6|132.62|132.58|3877
1632481610000|2021-09-24 11:06:50|132.64|132.56|132.7|132.62|132.72|132.64|132.64|132.56|19054
1632481620000|2021-09-24 11:07:00|132.72|132.64|132.72|132.64|132.8|132.68|132.7|132.64|174206
1632481630000|2021-09-24 11:07:10|132.7|132.62|132.68|132.62|132.72|132.66|132.64|132.62|7017
1632481640000|2021-09-24 11:07:20|132.56|132.6|132.56|132.52|132.68|132.6|132.54|132.5|43172
1632481650000|2021-09-24 11:07:30|132.5|132.5|132.5|132.48|132.5|132.5|132.5|132.48|17723
1632481660000|2021-09-24 11:07:40|132.54|132.46|132.5|132.44|132.54|132.46|132.48|132.4|4842
1632481670000|2021-09-24 11:07:50|132.54|132.46|132.44|132.4|132.54|132.46|132.44|132.4|62183
1632481680000|2021-09-24 11:08:00|132.5|132.42|132.64|132.58|132.66|132.58|132.44|132.42|48914
1632481690000|2021-09-24 11:08:10|132.66|132.6|132.68|132.6|132.74|132.66|132.56|132.54|43685
1632481700000|2021-09-24 11:08:20|132.7|132.62|132.74|132.66|132.74|132.68|132.7|132.62|19142
1632481710000|2021-09-24 11:08:30|132.76|132.68|132.86|132.78|132.86|132.78|132.76|132.68|31189
1632481720000|2021-09-24 11:08:40||132.8||132.8||132.8||132.8|11052
1632481730000|2021-09-24 11:08:50|132.88|132.82|132.92|132.86|132.94|132.88|132.88|132.82|11001
1632481740000|2021-09-24 11:09:00|132.94|132.88|132.94|132.88|132.94|132.88|132.94|132.88|1982
1632481750000|2021-09-24 11:09:10|132.92|132.86|132.9|132.86|132.92|132.86|132.9|132.86|11435
1632481760000|2021-09-24 11:09:20|132.92|132.82|132.88|132.8|132.92|132.84|132.82|132.8|36998
1632481780000|2021-09-24 11:09:40|132.86|132.82|132.84|132.78|132.86|132.82|132.82|132.76|4719
1632481790000|2021-09-24 11:09:50|132.82|132.76|132.82|132.76|132.82|132.78|132.82|132.76|38252
1632481800000|2021-09-24 11:10:00|132.84|132.78|132.82|132.76|132.84|132.78|132.8|132.76|42714
1632481810000|2021-09-24 11:10:10|132.84|132.78|132.84|132.76|132.92|132.82|132.82|132.76|16220
1632481830000|2021-09-24 11:10:30|132.82||132.82||132.82||132.8||2750
1632481840000|2021-09-24 11:10:40|||||||||3171
1632481850000|2021-09-24 11:10:50|132.8|132.74|132.8|132.74|132.82|132.76|132.78|132.72|12748
1632481860000|2021-09-24 11:11:00|132.78|132.76|132.8|132.74|132.8|132.76|132.78|132.72|1640
1632481870000|2021-09-24 11:11:10|||||||||45921
1632481880000|2021-09-24 11:11:20|132.78||132.78||132.8||132.78||13477
1632481890000|2021-09-24 11:11:30|132.76|132.72|132.76|132.68|132.76|132.72|132.76|132.68|21256
1632481900000|2021-09-24 11:11:40|132.78|132.7|132.78|132.72|132.78|132.72|132.78|132.7|6626
1632481910000|2021-09-24 11:11:50|132.76|132.7|132.76|132.7|132.78|132.72|132.74|132.7|16404
1632481920000|2021-09-24 11:12:00|132.74|132.68|132.68|132.64|132.74|132.68|132.68|132.64|1880
1632481930000|2021-09-24 11:12:10|132.66|132.6|132.62|132.56|132.66|132.6|132.6|132.56|21735
1632481940000|2021-09-24 11:12:20|132.6|132.58|132.58|132.52|132.62|132.58|132.58|132.52|2620
1632481950000|2021-09-24 11:12:30|132.56|132.5|132.56|132.52|132.6|132.52|132.52|132.46|18986
1632481960000|2021-09-24 11:12:40|132.6|132.54|132.6|132.52|132.64|132.56|132.6|132.52|6039
1632481970000|2021-09-24 11:12:50|132.58|132.5|132.44|132.36|132.58|132.5|132.44|132.36|4804
1632481980000|2021-09-24 11:13:00|132.46|132.34|132.46|132.36|132.48|132.44|132.44|132.34|43359
1632481990000|2021-09-24 11:13:10|132.48|132.38|132.46|132.42|132.5|132.44|132.44|132.38|17252
1632482000000|2021-09-24 11:13:20|132.48|132.44|132.56|132.5|132.6|132.5|132.48|132.44|7556
1632482010000|2021-09-24 11:13:30|132.6|132.52|132.64|132.54|132.64|132.56|132.6|132.52|2692
1632482020000|2021-09-24 11:13:40|132.62|132.52|132.6|132.54|132.62|132.54|132.6|132.52|3017
1632482030000|2021-09-24 11:13:50|132.58|132.52|132.56|132.5|132.58|132.52|132.54|132.5|1158
1632482040000|2021-09-24 11:14:00|||||||||16682
1632482050000|2021-09-24 11:14:10|||||||||2998
1632482060000|2021-09-24 11:14:20|132.5|132.48|132.52|132.46|132.54|132.5|132.48|132.46|10034
1632482080000|2021-09-24 11:14:40|||||||||3178
1632482090000|2021-09-24 11:14:50|132.5|132.42|132.44|132.4|132.5|132.42|132.44|132.4|227
1632482100000|2021-09-24 11:15:00|132.42|132.38|132.44|132.38|132.44|132.4|132.42|132.38|8098
1632482110000|2021-09-24 11:15:10|132.42|132.34|132.44|132.36|132.5|132.44|132.38|132.34|19857
1632482120000|2021-09-24 11:15:20||132.38||132.36||132.38||132.36|7584
1632482130000|2021-09-24 11:15:30|132.42|132.34|132.4|132.34|132.42|132.34|132.38|132.34|2377
1632482150000|2021-09-24 11:15:50|132.38||132.4||132.4||132.38||4954
1632482160000|2021-09-24 11:16:00|132.38|132.32|132.48|132.4|132.48|132.4|132.38|132.3|21304
1632482190000|2021-09-24 11:16:30|132.46|132.38|132.4|132.34|132.46|132.38|132.4|132.34|6560
1632482200000|2021-09-24 11:16:40|132.42|132.36|132.46|132.4|132.46|132.42|132.42|132.36|9024
1632482210000|2021-09-24 11:16:50|132.44|132.38|132.44|132.38|132.44|132.38|132.4|132.34|3581
1632482220000|2021-09-24 11:17:00|132.42|132.4|132.38|132.32|132.42|132.4|132.36|132.32|20335
1632482230000|2021-09-24 11:17:10|132.4|132.34|132.4|132.36|132.4|132.36|132.4|132.34|7750
1632482240000|2021-09-24 11:17:20|132.42|132.34|132.44|132.4|132.44|132.4|132.42|132.34|5486
1632482250000|2021-09-24 11:17:30|132.42|132.38|132.44|132.4|132.44|132.4|132.42|132.34|19301
1632482260000|2021-09-24 11:17:40|132.46|132.44|132.46|132.4|132.46|132.44|132.4|132.36|92806
1632482270000|2021-09-24 11:17:50|132.48|132.42|132.48|132.4|132.48|132.42|132.48|132.4|10747
1632482280000|2021-09-24 11:18:00|132.5|132.42|132.52|132.46|132.54|132.46|132.5|132.42|5839
1632482290000|2021-09-24 11:18:10|||||||||46529
1632482300000|2021-09-24 11:18:20|||||||||366
1632482310000|2021-09-24 11:18:30|||||||||24477
1632482320000|2021-09-24 11:18:40|||||||||745
1632482330000|2021-09-24 11:18:50|132.46|132.44|132.54|132.48|132.54|132.5|132.46|132.42|41173
1632482340000|2021-09-24 11:19:00|||||||||1000
1632482350000|2021-09-24 11:19:10|132.5|132.5|132.52|132.48|132.52|132.5|132.48|132.4|45178
1632482360000|2021-09-24 11:19:20|132.5|132.46|132.48|132.42|132.5|132.46|132.48|132.4|2084
1632482370000|2021-09-24 11:19:30|132.46|132.38|132.42|132.34|132.46|132.38|132.42|132.34|3113
1632482380000|2021-09-24 11:19:40|132.44|132.36|132.46|132.4|132.48|132.4|132.44|132.36|10296
1632482390000|2021-09-24 11:19:50|||||||||10294
1632482400000|2021-09-24 11:20:00||132.42||132.42||132.42||132.42|1313
1632482410000|2021-09-24 11:20:10|132.48|132.44|132.56|132.5|132.56|132.5|132.48|132.44|10138
1632482430000|2021-09-24 11:20:30|132.54|132.46|132.54|132.48|132.56|132.5|132.52|132.46|869
1632482440000|2021-09-24 11:20:40|132.52|132.46|132.52|132.44|132.52|132.5|132.52|132.42|40500
1632482450000|2021-09-24 11:20:50|||||||||925
1632482460000|2021-09-24 11:21:00|132.5|132.42|132.48|132.42|132.5|132.42|132.48|132.42|5470
1632482470000|2021-09-24 11:21:10|132.5|132.44|132.56|132.52|132.56|132.52|132.5|132.44|14008
1632482480000|2021-09-24 11:21:20||132.5||132.5||132.5||132.48|10000
1632482490000|2021-09-24 11:21:30|132.54||132.54||132.54||132.54||5000
1632482500000|2021-09-24 11:21:40|||||||||25
1632482510000|2021-09-24 11:21:50|132.56|132.52|132.56|132.52|132.56|132.52|132.56|132.52|2467
1632482520000|2021-09-24 11:22:00|132.6|132.54|132.52|132.48|132.6|132.54|132.52|132.48|6883
1632482530000|2021-09-24 11:22:10|132.54|132.5|132.6|132.54|132.6|132.54|132.54|132.5|1666
1632482540000|2021-09-24 11:22:20|||||||||1696
1632482550000|2021-09-24 11:22:30|132.58|132.52|132.52|132.48|132.58|132.52|132.52|132.46|2763
1632482560000|2021-09-24 11:22:40|132.54||132.54||132.54||132.54||10383
1632482570000|2021-09-24 11:22:50|132.52||132.52||132.52||132.5||2265
1632482580000|2021-09-24 11:23:00|132.54|132.5|132.58|132.52|132.6|132.52|132.54|132.5|6607
1632482590000|2021-09-24 11:23:10|||||||||19357
1632482610000|2021-09-24 11:23:30|132.5|132.5|132.68|132.62|132.68|132.62|132.5|132.48|54464
1632482620000|2021-09-24 11:23:40|132.7|132.64|132.72|132.68|132.74|132.68|132.68|132.64|9841
1632482630000|2021-09-24 11:23:50|132.76|132.7|132.76|132.7|132.76|132.7|132.76|132.7|1320
1632482640000|2021-09-24 11:24:00|||||||||25000
1632482650000|2021-09-24 11:24:10|132.74|132.68|132.7|132.68|132.74|132.68|132.7|132.66|3972
1632482660000|2021-09-24 11:24:20|132.68|132.66|132.66|132.62|132.68|132.66|132.62|132.58|20261
1632482670000|2021-09-24 11:24:30|132.68|132.64|132.68|132.62|132.68|132.64|132.68|132.62|3001
1632482680000|2021-09-24 11:24:40|132.6|132.6|132.66|132.58|132.66|132.6|132.6|132.58|79604
1632482690000|2021-09-24 11:24:50|132.64|132.54|132.62|132.54|132.64|132.54|132.58|132.52|2898
1632482700000|2021-09-24 11:25:00|132.58|132.56|132.6|132.56|132.6|132.56|132.58|132.56|7099
1632482710000|2021-09-24 11:25:10|132.62|132.58|132.68|132.62|132.7|132.62|132.6|132.58|5946
1632482720000|2021-09-24 11:25:20|132.66|132.6|132.68|132.6|132.68|132.6|132.56|132.54|25519
1632482730000|2021-09-24 11:25:30||132.62||132.6||132.62||132.6|15061
1632482740000|2021-09-24 11:25:40|132.7|132.62|132.7|132.64|132.7|132.64|132.7|132.62|5169
1632482750000|2021-09-24 11:25:50|132.68|132.62|132.68|132.62|132.68|132.62|132.68|132.62|9698
1632482760000|2021-09-24 11:26:00|132.7|132.64|132.74|132.7|132.76|132.7|132.7|132.64|5830
1632482770000|2021-09-24 11:26:10|||||||||1506
1632482780000|2021-09-24 11:26:20|||||||||1432
1632482790000|2021-09-24 11:26:30|132.76|132.72|132.76|132.72|132.76|132.72|132.76|132.72|6033
1632482800000|2021-09-24 11:26:40|132.74|132.7|132.76|132.7|132.76|132.72|132.74|132.7|3267
1632482810000|2021-09-24 11:26:50|132.74|132.68|132.72|132.68|132.74|132.68|132.72|132.66|14042
1632482820000|2021-09-24 11:27:00|132.7|132.66|132.7|132.68|132.72|132.68|132.7|132.66|15264
1632482830000|2021-09-24 11:27:10|132.72|132.7|132.76|132.7|132.76|132.7|132.72|132.68|15781
1632482840000|2021-09-24 11:27:20|||||||||1500
1632482850000|2021-09-24 11:27:30|132.8|132.72|132.76|132.7|132.8|132.72|132.76|132.7|750
1632482860000|2021-09-24 11:27:40|||||||||4987
1632482880000|2021-09-24 11:28:00|132.78|132.72|132.86|132.78|132.86|132.82|132.78|132.72|7209
1632482890000|2021-09-24 11:28:10||132.8||132.82||132.82||132.8|490
1632482900000|2021-09-24 11:28:20|132.88|132.84|132.92|132.84|132.92|132.84|132.88|132.84|2241
1632482910000|2021-09-24 11:28:30|132.9||132.9||132.9||132.9||0
1632482930000|2021-09-24 11:28:50|||||||||5853
1632482940000|2021-09-24 11:29:00|132.88|132.86|132.86|132.8|132.88|132.86|132.84|132.78|17403
1632482960000|2021-09-24 11:29:20|||||||||1129
1632482970000|2021-09-24 11:29:30|132.84|132.78|132.82|132.76|132.84|132.78|132.78|132.74|8695
1632482980000|2021-09-24 11:29:40|132.86|132.78|132.82|132.76|132.88|132.82|132.82|132.76|15518
1632482990000|2021-09-24 11:29:50|132.86|132.78|132.86|132.78|132.86|132.78|132.86|132.78|7363
1632483000000|2021-09-24 11:30:00|||||||||13731
1632483010000|2021-09-24 11:30:10|132.84|132.76|132.78|132.74|132.84|132.78|132.78|132.74|14772
1632483020000|2021-09-24 11:30:20|132.8|132.76|132.8|132.78|132.8|132.78|132.8|132.74|4942
1632483030000|2021-09-24 11:30:30|132.86|132.8|132.86|132.78|132.86|132.8|132.86|132.78|1578
1632483040000|2021-09-24 11:30:40|132.84||132.82||132.84||132.82||44921
1632483050000|2021-09-24 11:30:50|132.8|132.76|132.78|132.74|132.82|132.76|132.78|132.74|21223
1632483060000|2021-09-24 11:31:00|132.82|132.76|132.82|132.74|132.82|132.76|132.82|132.74|13987
1632483070000|2021-09-24 11:31:10|132.8||132.78||132.8||132.78||1311
1632483080000|2021-09-24 11:31:20|||||||||12833
1632483100000|2021-09-24 11:31:40|||||||||5086
1632483110000|2021-09-24 11:31:50|||||||||15583
1632483120000|2021-09-24 11:32:00|132.76|132.72|132.78|132.74|132.78|132.74|132.74|132.72|11032
1632483130000|2021-09-24 11:32:10|132.82|132.76|132.8|132.74|132.82|132.76|132.8|132.74|3282
1632483140000|2021-09-24 11:32:20|132.78|132.76|132.8|132.74|132.8|132.76|132.78|132.74|383
1632483150000|2021-09-24 11:32:30|132.78||132.78||132.78||132.78||0
1632483160000|2021-09-24 11:32:40|132.76|132.72|132.78|132.74|132.78|132.74|132.76|132.72|5598
1632483170000|2021-09-24 11:32:50|132.8|132.76|132.8|132.76|132.8|132.76|132.8|132.74|9932
1632483180000|2021-09-24 11:33:00|132.82|132.78|132.8|132.76|132.82|132.78|132.78|132.76|2510
1632483200000|2021-09-24 11:33:20|132.78|132.74|132.7|132.64|132.78|132.74|132.7|132.62|8497
1632483210000|2021-09-24 11:33:30|132.68|132.68|132.7|132.64|132.7|132.68|132.68|132.64|11580
1632483220000|2021-09-24 11:33:40|132.68||132.68||132.7||132.68||257
1632483230000|2021-09-24 11:33:50|132.7|132.66|132.64|132.58|132.74|132.68|132.62|132.58|66484
1632483240000|2021-09-24 11:34:00|132.66|132.6|132.66|132.6|132.68|132.62|132.62|132.58|7519
1632483250000|2021-09-24 11:34:10|132.64|132.64|132.64|132.58|132.64|132.64|132.62|132.58|14761
1632483260000|2021-09-24 11:34:20|132.62|132.6|132.64|132.6|132.64|132.6|132.62|132.6|4823
1632483270000|2021-09-24 11:34:30|132.6|132.58|132.7|132.64|132.7|132.64|132.56|132.52|21340
1632483280000|2021-09-24 11:34:40|132.72||132.7||132.72||132.7||800
1632483310000|2021-09-24 11:35:10|132.72|132.66|132.74|132.7|132.74|132.7|132.72|132.66|3748
1632483320000|2021-09-24 11:35:20|||||||||1877
1632483330000|2021-09-24 11:35:30|||||||||10249
1632483340000|2021-09-24 11:35:40|||||||||4100
1632483350000|2021-09-24 11:35:50|132.72|132.68|132.7|132.66|132.72|132.68|132.7|132.64|2693
1632483360000|2021-09-24 11:36:00|132.72|132.68|132.68|132.6|132.72|132.68|132.68|132.6|7504
1632483370000|2021-09-24 11:36:10|132.72|132.64|132.68|132.64|132.72|132.68|132.68|132.64|8924
1632483380000|2021-09-24 11:36:20|132.72|132.66|132.8|132.74|132.8|132.74|132.72|132.64|19009
1632483390000|2021-09-24 11:36:30|132.86|132.76|132.82|132.74|132.86|132.8|132.82|132.74|6402
1632483400000|2021-09-24 11:36:40|132.78|132.78|132.82|132.74|132.82|132.78|132.78|132.74|20663
1632483410000|2021-09-24 11:36:50|132.78|132.72|132.78|132.74|132.78|132.74|132.76|132.72|4129
1632483420000|2021-09-24 11:37:00|132.82|132.76|132.86|132.8|132.86|132.8|132.82|132.76|21600
1632483430000|2021-09-24 11:37:10|132.88|132.82|132.88|132.82|132.88|132.82|132.88|132.82|22627
1632483440000|2021-09-24 11:37:20|||||||||7915
1632483450000|2021-09-24 11:37:30|132.8|132.8|132.88|132.82|132.9|132.82|132.8|132.76|24597
1632483460000|2021-09-24 11:37:40|132.84||132.84||132.84||132.84||424
1632483470000|2021-09-24 11:37:50|132.86|132.8|132.82|132.76|132.86|132.8|132.8|132.76|2156
1632483480000|2021-09-24 11:38:00|132.8|132.78|132.9|132.82|132.92|132.82|132.8|132.78|23553
1632483500000|2021-09-24 11:38:20|132.88||132.88||132.88||132.88||1622
1632483510000|2021-09-24 11:38:30|132.86||132.88||132.88||132.86||0
1632483520000|2021-09-24 11:38:40|||||||||1000
1632483540000|2021-09-24 11:39:00|132.86|132.84|132.88|132.84|132.88|132.84|132.86|132.82|3156
1632483550000|2021-09-24 11:39:10|||||||||21487
1632483560000|2021-09-24 11:39:20|||||||||3767
1632483570000|2021-09-24 11:39:30|132.92|132.86|133|132.94|133|132.96|132.9|132.86|15040
1632483580000|2021-09-24 11:39:40|||||||||7000
1632483590000|2021-09-24 11:39:50|133.02|132.96|133.1|133.04|133.16|133.12|133.02|132.96|68245
1632483600000|2021-09-24 11:40:00|133.08|133.02|133.04|133|133.1|133.04|133.04|133|5788
1632483610000|2021-09-24 11:40:10|133|132.98|133.06|133.02|133.1|133.04|132.98|132.94|33656
1632483620000|2021-09-24 11:40:20|133.08|133.04|133.08|133.04|133.1|133.04|133.08|133.04|3453
1632483630000|2021-09-24 11:40:30|133.06|133.02|133|132.98|133.06|133.02|133|132.98|3397
1632483640000|2021-09-24 11:40:40|133.04|133|133.06|133|133.06|133|133.04|132.98|3383
1632483650000|2021-09-24 11:40:50|133.04|132.98|133|132.96|133.06|133.02|133|132.96|14433
1632483660000|2021-09-24 11:41:00|132.98|132.94|132.98|132.94|133|132.94|132.98|132.94|29425
1632483670000|2021-09-24 11:41:10|132.96|132.92|132.94|132.86|132.96|132.92|132.9|132.84|36506
1632483680000|2021-09-24 11:41:20|132.96|132.88|132.98|132.92|132.98|132.92|132.94|132.88|4641
1632483690000|2021-09-24 11:41:30|132.96|132.9|133|132.94|133|132.94|132.94|132.88|6192
1632483700000|2021-09-24 11:41:40|132.98|132.96|132.98|132.96|132.98|132.96|132.98|132.96|1739
1632483710000|2021-09-24 11:41:50|132.96|132.94|132.96|132.92|132.96|132.94|132.96|132.92|2132
1632483720000|2021-09-24 11:42:00||132.88||132.9||132.92||132.88|2274
1632483730000|2021-09-24 11:42:10|132.94|132.88|132.88|132.86|132.94|132.88|132.88|132.86|362
1632483740000|2021-09-24 11:42:20|132.86|132.84|132.86|132.82|132.86|132.84|132.86|132.8|7563
1632483750000|2021-09-24 11:42:30|132.88|132.84|132.86|132.82|132.9|132.86|132.86|132.82|13607
1632483760000|2021-09-24 11:42:40|132.84|132.8|132.82|132.76|132.84|132.8|132.82|132.76|9921
1632483770000|2021-09-24 11:42:50|132.8|132.74|132.72|132.68|132.8|132.74|132.7|132.66|13385
1632483780000|2021-09-24 11:43:00|132.74|132.7|132.66|132.64|132.78|132.72|132.66|132.64|12615
1632483790000|2021-09-24 11:43:10|132.64|132.6|132.6|132.56|132.64|132.6|132.58|132.56|14119
1632483800000|2021-09-24 11:43:20|132.58|132.54|132.56|132.52|132.58|132.54|132.56|132.52|0
1632483810000|2021-09-24 11:43:30|132.58|132.54|132.58|132.54|132.58|132.56|132.56|132.54|9101
1632483820000|2021-09-24 11:43:40|132.56|132.52|132.46|132.42|132.56|132.54|132.46|132.42|10028
1632483830000|2021-09-24 11:43:50|132.48|132.44|132.54|132.46|132.56|132.46|132.46|132.44|37424
1632483840000|2021-09-24 11:44:00|132.48|132.48|132.54|132.48|132.56|132.5|132.4|132.38|32074
1632483850000|2021-09-24 11:44:10||132.5||132.5||132.5||132.5|3903
1632483860000|2021-09-24 11:44:20|132.52|132.48|132.5|132.44|132.54|132.52|132.5|132.44|12551
1632483870000|2021-09-24 11:44:30|132.48|132.46|132.46|132.42|132.5|132.46|132.44|132.42|7403
1632483880000|2021-09-24 11:44:40|132.42|132.4|132.54|132.48|132.56|132.48|132.42|132.4|16239
1632483890000|2021-09-24 11:44:50|132.52|132.46|132.46|132.42|132.52|132.48|132.46|132.42|14313
1632483900000|2021-09-24 11:45:00|132.48|132.44|132.46|132.4|132.5|132.48|132.44|132.4|6135
1632483910000|2021-09-24 11:45:10|132.44|132.42|132.4|132.38|132.44|132.42|132.4|132.38|7972
1632483920000|2021-09-24 11:45:20|132.38|132.36|132.4|132.38|132.42|132.38|132.38|132.36|102300
1632483930000|2021-09-24 11:45:30|132.42|132.4|132.48|132.44|132.54|132.48|132.4|132.4|42484
1632483940000|2021-09-24 11:45:40|132.46|132.42|132.46|132.42|132.48|132.44|132.46|132.42|16987
1632483950000|2021-09-24 11:45:50|132.48|132.44|132.44|132.38|132.48|132.44|132.44|132.38|10579
1632483960000|2021-09-24 11:46:00|132.4|132.4|132.44|132.38|132.52|132.42|132.4|132.38|17266
1632483970000|2021-09-24 11:46:10|132.46|132.4|132.48|132.38|132.48|132.42|132.44|132.38|5658
1632483980000|2021-09-24 11:46:20|132.46|132.36|132.48|132.4|132.48|132.4|132.44|132.36|19370
1632483990000|2021-09-24 11:46:30|132.5|132.42|132.52|132.46|132.54|132.48|132.48|132.42|16748
1632484000000|2021-09-24 11:46:40|132.54|132.48|132.62|132.58|132.66|132.62|132.54|132.48|18175
1632484010000|2021-09-24 11:46:50|132.6|132.56|132.58|132.52|132.6|132.58|132.58|132.52|14376
1632484020000|2021-09-24 11:47:00|132.6|132.56|132.62|132.58|132.62|132.58|132.6|132.56|18432
1632484030000|2021-09-24 11:47:10|132.64|132.6|132.62|132.54|132.64|132.6|132.58|132.52|9508
1632484040000|2021-09-24 11:47:20|132.6|132.56|132.54|132.48|132.6|132.56|132.54|132.48|8041
1632484050000|2021-09-24 11:47:30|132.56|132.5|132.54|132.5|132.56|132.52|132.54|132.5|1524
1632484060000|2021-09-24 11:47:40|132.56|132.52|132.56|132.52|132.56|132.52|132.56|132.5|1279
1632484070000|2021-09-24 11:47:50|132.54|132.5|132.54|132.5|132.56|132.5|132.54|132.5|362
1632484080000|2021-09-24 11:48:00|132.56|132.48|132.54|132.5|132.56|132.5|132.54|132.48|10728
1632484090000|2021-09-24 11:48:10|132.5|132.48|132.62|132.56|132.62|132.56|132.5|132.48|18766
1632484100000|2021-09-24 11:48:20|132.64|132.58|132.7|132.64|132.7|132.66|132.64|132.58|13355
1632484110000|2021-09-24 11:48:30|132.72|132.66|132.72|132.68|132.76|132.68|132.72|132.66|6699
1632484130000|2021-09-24 11:48:50|132.7|132.66|132.7|132.64|132.7|132.66|132.68|132.64|2556
1632484140000|2021-09-24 11:49:00|132.72|132.66|132.78|132.72|132.82|132.74|132.72|132.66|67628
1632484150000|2021-09-24 11:49:10|132.82|132.74|132.86|132.78|132.88|132.78|132.82|132.74|32297
1632484160000|2021-09-24 11:49:20|132.88|132.8|132.86|132.78|132.88|132.82|132.84|132.78|8362
1632484170000|2021-09-24 11:49:30||132.76||132.78||132.78||132.76|8510
1632484180000|2021-09-24 11:49:40|132.84|132.76|132.82|132.74|132.84|132.76|132.82|132.74|603
1632484190000|2021-09-24 11:49:50|132.8|132.72|132.78|132.72|132.8|132.74|132.78|132.72|60
1632484200000|2021-09-24 11:50:00|132.8|132.74|132.86|132.78|132.88|132.82|132.76|132.74|19637
1632484210000|2021-09-24 11:50:10|132.84|132.76|132.78|132.72|132.84|132.76|132.78|132.72|39895
1632484230000|2021-09-24 11:50:30|132.8|132.74|132.78|132.72|132.8|132.74|132.78|132.72|6299
1632484240000|2021-09-24 11:50:40|132.76|132.74|132.98|132.9|133|132.92|132.76|132.74|38009
1632484250000|2021-09-24 11:50:50|133|132.92|133.02|132.98|133.1|133.06|133|132.92|10764
1632484260000|2021-09-24 11:51:00|133.04|132.94|133.02|132.96|133.04|132.96|132.98|132.94|720
1632484270000|2021-09-24 11:51:10|132.96|132.94|133.06|132.98|133.06|132.98|132.94|132.9|16954
1632484280000|2021-09-24 11:51:20|||||||||10000
1632484290000|2021-09-24 11:51:30|133.04|132.96|133|132.96|133.04|132.96|133|132.94|6239
1632484300000|2021-09-24 11:51:40|132.98|132.98|132.9|132.86|133|132.98|132.88|132.82|22221
1632484310000|2021-09-24 11:51:50|132.88|132.82|132.82|132.78|132.9|132.82|132.76|132.72|4597
1632484320000|2021-09-24 11:52:00|132.8|132.8|132.88|132.8|132.9|132.84|132.8|132.8|8984
1632484330000|2021-09-24 11:52:10|132.86|132.92|133|132.96|133.02|132.96|132.84|132.82|268049
1632484340000|2021-09-24 11:52:20|132.98|132.92|133.06|132.98|133.06|133|132.98|132.9|11304
1632484350000|2021-09-24 11:52:30|||||||||4754
1632484360000|2021-09-24 11:52:40|133.08|133|133.1|133.02|133.14|133.1|133.04|133|88800
1632484370000|2021-09-24 11:52:50|133.12|133.04|133.12|133.08|133.12|133.1|133.1|133.04|22409
1632484380000|2021-09-24 11:53:00|133.14|133.1|133.18|133.12|133.18|133.14|133.14|133.1|1152120
1632484390000|2021-09-24 11:53:10|133.16|133.1|133.14|133.08|133.16|133.12|133.1|133.06|44775
1632484400000|2021-09-24 11:53:20|133.12|133.06|133.14|133.08|133.14|133.08|133.12|133.06|0
1632484410000|2021-09-24 11:53:30|||||||||38572
1632484420000|2021-09-24 11:53:40|||||||||3714
1632484430000|2021-09-24 11:53:50|133.16|133.1|133.18|133.12|133.18|133.12|133.16|133.08|16508
1632484440000|2021-09-24 11:54:00|133.2|133.14|133.34|133.28|133.34|133.3|133.2|133.14|70451
1632484450000|2021-09-24 11:54:10|133.32|133.26|133.44|133.38|133.44|133.38|133.32|133.26|16106
1632484460000|2021-09-24 11:54:20|133.42|133.32|133.4|133.32|133.44|133.32|133.38|133.32|19768
1632484470000|2021-09-24 11:54:30|133.42|133.34|133.42|133.36|133.44|133.4|133.42|133.34|14505
1632484480000|2021-09-24 11:54:40||133.32||133.38||133.38||133.32|0
1632484490000|2021-09-24 11:54:50|133.4|133.36|133.4|133.36|133.42|133.38|133.4|133.36|6943
1632484500000|2021-09-24 11:55:00|133.38|133.32|133.32|133.28|133.4|133.32|133.32|133.26|10026
1632484510000|2021-09-24 11:55:10|133.34|133.3|133.4|133.34|133.4|133.34|133.34|133.3|5232
1632484520000|2021-09-24 11:55:20|133.44|133.36|133.46|133.38|133.46|133.38|133.44|133.36|5897
1632484530000|2021-09-24 11:55:30|||||||||10000
1632484540000|2021-09-24 11:55:40|133.5|133.4|133.5|133.42|133.5|133.42|133.5|133.4|11180
1632484550000|2021-09-24 11:55:50|||||||||706
1632484560000|2021-09-24 11:56:00|||||||||15328
1632484570000|2021-09-24 11:56:10|133.52|133.44|133.54|133.46|133.6|133.54|133.5|133.42|60767
1632484580000|2021-09-24 11:56:20|133.52|133.44|133.5|133.42|133.54|133.48|133.46|133.42|29764
1632484590000|2021-09-24 11:56:30|||||||||16049
1632484600000|2021-09-24 11:56:40||133.44||133.42||133.44||133.42|0
1632484610000|2021-09-24 11:56:50|133.48|133.4|133.48|133.42|133.48|133.42|133.4|133.32|34346
1632484620000|2021-09-24 11:57:00|133.46|133.4|133.42|133.34|133.48|133.4|133.4|133.32|25738
1632484630000|2021-09-24 11:57:10|133.46|133.36|133.46|133.38|133.46|133.4|133.46|133.36|16103
1632484640000|2021-09-24 11:57:20|133.44|133.36|133.44|133.38|133.44|133.38|133.44|133.36|51818
1632484650000|2021-09-24 11:57:30|133.42|133.36|133.28|133.22|133.42|133.38|133.28|133.2|17709
1632484660000|2021-09-24 11:57:40|133.3|133.24|133.3|133.24|133.3|133.26|133.28|133.24|51180
1632484670000|2021-09-24 11:57:50|133.28|133.2|133.3|133.24|133.3|133.24|133.24|133.16|13843
1632484680000|2021-09-24 11:58:00|133.34|133.26|133.36|133.3|133.36|133.3|133.3|133.24|3233
1632484690000|2021-09-24 11:58:10|||||||||2777
1632484700000|2021-09-24 11:58:20|||||||||847
1632484710000|2021-09-24 11:58:30|133.34|133.28|133.36|133.3|133.36|133.3|133.32|133.24|8827
1632484720000|2021-09-24 11:58:40|133.38|133.32|133.4|133.34|133.44|133.36|133.38|133.32|6304
1632484730000|2021-09-24 11:58:50|133.42|133.36|133.42|133.36|133.42|133.36|133.42|133.36|5388
1632484740000|2021-09-24 11:59:00|133.4||133.4||133.4||133.4||26817
1632484750000|2021-09-24 11:59:10|133.42|133.38|133.46|133.38|133.5|133.42|133.42|133.38|4104
1632484770000|2021-09-24 11:59:30|133.44||133.42||133.44||133.42||663
1632484780000|2021-09-24 11:59:40|133.4|133.36|133.36|133.32|133.42|133.36|133.34|133.3|12025
1632484790000|2021-09-24 11:59:50|133.34|133.3|133.4|133.32|133.42|133.36|133.34|133.3|14678
1632484800000|2021-09-24 12:00:00|133.38|133.28|133.32|133.26|133.38|133.28|133.3|133.26|13953
1632484810000|2021-09-24 12:00:10|133.36|133.28|133.4|133.32|133.42|133.34|133.36|133.28|13289
1632484820000|2021-09-24 12:00:20|133.42|133.34|133.5|133.44|133.5|133.44|133.42|133.34|11390
1632484830000|2021-09-24 12:00:30|133.52|133.46|133.58|133.48|133.58|133.48|133.52|133.46|3802
1632484840000|2021-09-24 12:00:40|133.5|133.5|133.52|133.44|133.58|133.52|133.48|133.44|23747
1632484850000|2021-09-24 12:00:50|133.5|133.46|133.48|133.42|133.5|133.46|133.44|133.42|4783
1632484860000|2021-09-24 12:01:00|133.46|133.4|133.3|133.22|133.46|133.4|133.26|133.22|13801
1632484870000|2021-09-24 12:01:10|133.28|133.2|133.24|133.16|133.28|133.2|133.24|133.14|14054
1632484880000|2021-09-24 12:01:20|133.22|133.14|133.4|133.34|133.4|133.34|133.2|133.12|47592
1632484890000|2021-09-24 12:01:30|133.38||133.4||133.4||133.38||25780
1632484900000|2021-09-24 12:01:40|133.38||133.4||133.4||133.38||2283
1632484910000|2021-09-24 12:01:50|133.38|133.32|133.38|133.3|133.38|133.32|133.34|133.24|4803
1632484920000|2021-09-24 12:02:00|133.36|133.28|133.32|133.28|133.36|133.3|133.26|133.2|27135
1632484930000|2021-09-24 12:02:10|133.34|133.3|133.34|133.3|133.34|133.3|133.34|133.28|1028
1632484940000|2021-09-24 12:02:20|||||||||4814
1632484950000|2021-09-24 12:02:30|133.32|133.28|133.28|133.24|133.32|133.28|133.28|133.2|13984
1632484960000|2021-09-24 12:02:40|133.32|133.26|133.4|133.32|133.4|133.36|133.32|133.26|31864
1632484970000|2021-09-24 12:02:50|133.44|133.34|133.46|133.4|133.48|133.4|133.44|133.32|2582
1632484980000|2021-09-24 12:03:00|||||||||736
1632484990000|2021-09-24 12:03:10|133.44|133.36|133.44|133.38|133.46|133.4|133.42|133.36|35179
1632485000000|2021-09-24 12:03:20|133.42|133.4|133.42|133.32|133.42|133.4|133.38|133.3|9997
1632485010000|2021-09-24 12:03:30|133.4|133.34|133.4|133.36|133.4|133.36|133.4|133.34|7598
1632485020000|2021-09-24 12:03:40|133.42|133.38|133.44|133.38|133.46|133.4|133.42|133.38|2137
1632485030000|2021-09-24 12:03:50|133.42|133.36|133.4|133.34|133.42|133.36|133.38|133.32|712
1632485040000|2021-09-24 12:04:00|133.38|133.32|133.26|133.18|133.4|133.32|133.26|133.18|17941
1632485050000|2021-09-24 12:04:10|133.3|133.2|133.36|133.28|133.36|133.28|133.3|133.2|23880
1632485060000|2021-09-24 12:04:20|133.34|133.3|133.34|133.3|133.36|133.3|133.32|133.26|21505
1632485070000|2021-09-24 12:04:30|133.32|133.26|133.28|133.22|133.32|133.28|133.28|133.22|1260
1632485080000|2021-09-24 12:04:40|133.3|133.24|133.32|133.26|133.32|133.26|133.3|133.24|1341
1632485090000|2021-09-24 12:04:50|133.3|133.24|133.28|133.24|133.3|133.24|133.28|133.24|17535
1632485100000|2021-09-24 12:05:00|133.26|133.22|133.28|133.22|133.28|133.22|133.24|133.18|17957
1632485110000|2021-09-24 12:05:10|133.26|133.2|133.26|133.2|133.26|133.2|133.26|133.18|28421
1632485120000|2021-09-24 12:05:20||133.22||133.22||133.22||133.2|575
1632485130000|2021-09-24 12:05:30||133.2||133.22||133.22||133.2|2874
1632485140000|2021-09-24 12:05:40|133.24|133.2|133.22|133.16|133.24|133.2|133.22|133.14|6725
1632485150000|2021-09-24 12:05:50|133.2||133.2||133.22||133.2||8166
1632485160000|2021-09-24 12:06:00|133.18|133.14|133.08|133|133.18|133.14|133.08|133|14035
1632485170000|2021-09-24 12:06:10|133.06|133.02|133.02|132.96|133.08|133.02|133|132.92|5745
1632485180000|2021-09-24 12:06:20|133.04|132.98|133.02|132.96|133.06|132.98|133.02|132.96|121687
1632485190000|2021-09-24 12:06:30|133.06|132.98|133.04|132.98|133.06|133|133.04|132.96|3626
1632485200000|2021-09-24 12:06:40|133.02|133|133.02|132.96|133.06|133|133.02|132.96|52086
1632485210000|2021-09-24 12:06:50|133.04|132.98|133.04|132.98|133.04|133|133.02|132.94|6047
1632485220000|2021-09-24 12:07:00|133||133.04||133.04||133||1916
1632485230000|2021-09-24 12:07:10|||||||||37165
1632485240000|2021-09-24 12:07:20|133.02|132.94|133.04|132.96|133.04|132.98|132.98|132.9|15123
1632485250000|2021-09-24 12:07:30||132.98||133||133||132.98|3337
1632485260000|2021-09-24 12:07:40|133.06|133.04|133.04|132.98|133.06|133.04|133.04|132.98|2922
1632485270000|2021-09-24 12:07:50|133.02|133|133.06|133.02|133.06|133.02|133.02|132.96|21288
1632485280000|2021-09-24 12:08:00|133.08|133|133.02|132.96|133.08|133.02|133|132.96|25196
1632485290000|2021-09-24 12:08:10|||||||||751
1632485300000|2021-09-24 12:08:20||132.98||132.96||132.98||132.96|19051
1632485310000|2021-09-24 12:08:30|||||||||1835
1632485320000|2021-09-24 12:08:40|133|132.94|132.92|132.88|133|132.94|132.92|132.88|17621
1632485330000|2021-09-24 12:08:50|132.9||132.92||132.92||132.9||1730
1632485340000|2021-09-24 12:09:00|132.9|132.86|132.88|132.84|132.9|132.86|132.88|132.84|3003
1632485350000|2021-09-24 12:09:10|132.86||132.88||132.88||132.86||3563
1632485360000|2021-09-24 12:09:20|132.86|132.82|132.88|132.84|132.88|132.84|132.86|132.82|11724
1632485370000|2021-09-24 12:09:30|||||||||65
1632485380000|2021-09-24 12:09:40|132.9|132.86|132.88|132.84|132.92|132.88|132.88|132.84|19461
1632485390000|2021-09-24 12:09:50|132.86|132.82|132.8|132.72|132.88|132.82|132.8|132.72|46864
1632485400000|2021-09-24 12:10:00|132.78|132.7|132.8|132.76|132.82|132.76|132.7|132.66|41525
1632485410000|2021-09-24 12:10:10|132.78|132.72|132.78|132.74|132.8|132.74|132.78|132.72|7446
1632485430000|2021-09-24 12:10:30|132.76|132.72|132.8|132.76|132.8|132.76|132.76|132.72|15828
1632485440000|2021-09-24 12:10:40|132.78|132.72|132.76|132.7|132.8|132.72|132.76|132.68|7206
1632485450000|2021-09-24 12:10:50|132.74|132.66|132.74|132.7|132.74|132.7|132.74|132.66|25
1632485460000|2021-09-24 12:11:00|||||||||23645
1632485470000|2021-09-24 12:11:10|132.7|132.68|132.58|132.52|132.72|132.68|132.58|132.52|27981
1632485480000|2021-09-24 12:11:20|132.6|132.54|132.58|132.54|132.6|132.54|132.58|132.54|903
1632485490000|2021-09-24 12:11:30|132.56|132.52|132.56|132.5|132.56|132.52|132.56|132.5|2000
1632485500000|2021-09-24 12:11:40|132.54||132.54||132.54||132.54||2276
1632485510000|2021-09-24 12:11:50|132.56|132.52|132.66|132.6|132.66|132.6|132.56|132.52|20380
1632485520000|2021-09-24 12:12:00|132.64|132.58|132.64|132.6|132.7|132.64|132.64|132.58|16981
1632485530000|2021-09-24 12:12:10|132.62|132.58|132.6|132.54|132.62|132.6|132.6|132.54|15510
1632485540000|2021-09-24 12:12:20|132.62|132.56|132.64|132.58|132.68|132.6|132.6|132.56|13341
1632485550000|2021-09-24 12:12:30|||||||||58581
1632485560000|2021-09-24 12:12:40|132.62|132.56|132.64|132.6|132.64|132.6|132.6|132.56|15337
1632485570000|2021-09-24 12:12:50|132.62|132.58|132.56|132.5|132.64|132.58|132.56|132.5|5365
1632485580000|2021-09-24 12:13:00|132.54||132.54||132.54||132.54||916
1632485590000|2021-09-24 12:13:10|132.52|132.48|132.38|132.32|132.52|132.48|132.38|132.3|34032
1632485600000|2021-09-24 12:13:20|132.32|132.28|132.34|132.3|132.38|132.32|132.24|132.18|37760
1632485610000|2021-09-24 12:13:30|132.36|132.32|132.4|132.34|132.42|132.34|132.34|132.32|12731
1632485620000|2021-09-24 12:13:40|132.38|132.32|132.36|132.3|132.4|132.34|132.36|132.3|43290
1632485630000|2021-09-24 12:13:50|132.34|132.28|132.32|132.28|132.34|132.3|132.32|132.28|7749
1632485640000|2021-09-24 12:14:00|132.34|132.3|132.3|132.26|132.34|132.3|132.28|132.26|32972
1632485650000|2021-09-24 12:14:10|132.28|132.28|132.36|132.28|132.36|132.28|132.28|132.26|13653
1632485660000|2021-09-24 12:14:20|||||||||6251
1632485670000|2021-09-24 12:14:30|132.34|132.26|132.22|132.16|132.36|132.26|132.22|132.14|9098
1632485680000|2021-09-24 12:14:40|132.24|132.18|132.22|132.18|132.24|132.18|132.22|132.18|5555
1632485690000|2021-09-24 12:14:50|132.26|132.2|132.26|132.2|132.26|132.2|132.26|132.2|6509
1632485700000|2021-09-24 12:15:00|132.28|132.22|132.28|132.2|132.38|132.32|132.28|132.2|12372
1632485710000|2021-09-24 12:15:10|||||||||5072
1632485720000|2021-09-24 12:15:20|132.32|132.22|132.26|132.2|132.32|132.26|132.26|132.2|10387
1632485740000|2021-09-24 12:15:40|132.28|132.22|132.28|132.22|132.28|132.22|132.28|132.22|2781
1632485750000|2021-09-24 12:15:50|||||||||3380
1632485760000|2021-09-24 12:16:00|132.3|132.24|132.24|132.2|132.3|132.26|132.24|132.2|11351
1632485770000|2021-09-24 12:16:10|132.26|132.22|132.26|132.22|132.26|132.22|132.26|132.2|7209
1632485780000|2021-09-24 12:16:20||132.2||132.2||132.2||132.2|0
1632485790000|2021-09-24 12:16:30||132.22||132.2||132.22||132.2|2187
1632485800000|2021-09-24 12:16:40|||||||||5430
1632485810000|2021-09-24 12:16:50|132.24|132.22|132.24|132.2|132.24|132.22|132.24|132.2|4442
1632485820000|2021-09-24 12:17:00|||||||||1393
1632485840000|2021-09-24 12:17:20|||||||||2159
1632485850000|2021-09-24 12:17:30|132.26|132.22|132.34|132.26|132.36|132.26|132.26|132.22|8228
1632485860000|2021-09-24 12:17:40|||||||||15754
1632485870000|2021-09-24 12:17:50|132.32||132.32||132.32||132.32||4626
1632485880000|2021-09-24 12:18:00|132.3|132.28|132.38|132.32|132.38|132.32|132.28|132.2|30191
1632485890000|2021-09-24 12:18:10|132.36|132.3|132.38|132.34|132.38|132.34|132.34|132.3|8026
1632485900000|2021-09-24 12:18:20|||||||||9000
1632485910000|2021-09-24 12:18:30|132.36||132.38||132.38||132.36||3787
1632485920000|2021-09-24 12:18:40|132.4|132.36|132.46|132.4|132.48|132.4|132.4|132.36|4662
1632485930000|2021-09-24 12:18:50|132.44|132.36|132.42|132.36|132.44|132.4|132.42|132.36|2658
1632485940000|2021-09-24 12:19:00|132.4|132.32|132.38|132.32|132.4|132.36|132.38|132.32|2897
1632485950000|2021-09-24 12:19:10|132.42|132.34|132.38|132.34|132.44|132.36|132.38|132.32|15501
1632485960000|2021-09-24 12:19:20|132.4|132.36|132.48|132.42|132.48|132.42|132.4|132.36|7859
1632485970000|2021-09-24 12:19:30|132.46|132.4|132.46|132.4|132.46|132.4|132.44|132.38|3525
1632485980000|2021-09-24 12:19:40|132.48|132.42|132.5|132.44|132.52|132.44|132.46|132.42|6948
1632485990000|2021-09-24 12:19:50|132.52|132.46|132.62|132.56|132.62|132.58|132.5|132.42|11294
1632486000000|2021-09-24 12:20:00|||||||||84789
1632486010000|2021-09-24 12:20:10|||||||||4708
1632486020000|2021-09-24 12:20:20|132.6|132.54|132.56|132.5|132.62|132.54|132.48|132.44|37609
1632486030000|2021-09-24 12:20:30|132.58|132.52|132.58|132.52|132.6|132.58|132.58|132.52|13158
1632486040000|2021-09-24 12:20:40|132.56|132.5|132.46|132.42|132.56|132.5|132.44|132.38|11367
1632486050000|2021-09-24 12:20:50|132.44|132.44|132.42|132.38|132.54|132.48|132.42|132.36|52676
1632486060000|2021-09-24 12:21:00|132.46|132.42|132.56|132.5|132.56|132.5|132.46|132.4|22639
1632486080000|2021-09-24 12:21:20|||||||||16164
1632486090000|2021-09-24 12:21:30|||||||||3691
1632486110000|2021-09-24 12:21:50|132.54|132.48|132.56|132.5|132.56|132.5|132.52|132.46|15487
1632486120000|2021-09-24 12:22:00|132.58|132.52|132.56|132.52|132.6|132.52|132.56|132.52|9367
1632486130000|2021-09-24 12:22:10|132.54|132.5|132.54|132.5|132.56|132.52|132.5|132.46|28483
1632486140000|2021-09-24 12:22:20|||||||||1290
1632486150000|2021-09-24 12:22:30|||||||||1000
1632486160000|2021-09-24 12:22:40|132.52|132.48|132.44|132.4|132.52|132.5|132.42|132.38|19283
1632486180000|2021-09-24 12:23:00|132.46|132.42|132.6|132.54|132.6|132.54|132.46|132.42|21910
1632486190000|2021-09-24 12:23:10|132.62|132.56|132.74|132.66|132.74|132.66|132.62|132.56|2905
1632486200000|2021-09-24 12:23:20|132.76||132.74||132.76||132.74||0
1632486220000|2021-09-24 12:23:40|132.72|132.64|132.66|132.6|132.72|132.64|132.66|132.58|5198
1632486230000|2021-09-24 12:23:50|132.64|132.56|132.66|132.58|132.66|132.58|132.62|132.56|9155
1632486240000|2021-09-24 12:24:00|132.68|132.6|132.68|132.62|132.7|132.62|132.64|132.58|50136
1632486250000|2021-09-24 12:24:10|132.66|132.6|132.62|132.54|132.66|132.62|132.6|132.54|21116
1632486260000|2021-09-24 12:24:20|132.64|132.58|132.64|132.6|132.68|132.6|132.64|132.58|1246
1632486270000|2021-09-24 12:24:30|132.68|132.62|132.7|132.64|132.72|132.64|132.68|132.62|12561
1632486280000|2021-09-24 12:24:40|132.68|132.62|132.68|132.62|132.68|132.62|132.68|132.62|8241
1632486290000|2021-09-24 12:24:50|||||||||21481
1632486300000|2021-09-24 12:25:00|132.7|132.64|132.7|132.66|132.7|132.66|132.7|132.64|1668
1632486310000|2021-09-24 12:25:10||132.64||132.64||132.64||132.64|7380
1632486320000|2021-09-24 12:25:20|132.72|132.7|132.7|132.64|132.72|132.7|132.7|132.64|7296
1632486330000|2021-09-24 12:25:30|132.72||132.7||132.72||132.7||1188
1632486350000|2021-09-24 12:25:50|132.72|132.66|132.78|132.74|132.78|132.76|132.72|132.66|5890
1632486360000|2021-09-24 12:26:00|132.8|132.76|132.84|132.8|132.86|132.8|132.8|132.76|13343
1632486370000|2021-09-24 12:26:10|132.82|132.78|132.92|132.84|132.96|132.84|132.82|132.78|19521
1632486400000|2021-09-24 12:26:40|||||||||7148
1632486410000|2021-09-24 12:26:50|132.9|132.86|132.94|132.9|132.94|132.9|132.88|132.84|22318
1632486420000|2021-09-24 12:27:00|132.96|132.92|132.94|132.88|132.96|132.92|132.94|132.88|10570
1632486430000|2021-09-24 12:27:10|132.92|132.9|133.06|133|133.06|133|132.9|132.86|53617
1632486440000|2021-09-24 12:27:20|133.08|133.02|133.12|133.06|133.14|133.08|133.08|133.02|12014
1632486450000|2021-09-24 12:27:30|||||||||596
1632486460000|2021-09-24 12:27:40|||||||||140
1632486470000|2021-09-24 12:27:50|||||||||24843
1632486480000|2021-09-24 12:28:00|133.1|133.04|133.08|133.02|133.1|133.04|133.04|133|22170
1632486490000|2021-09-24 12:28:10|133.06||133.06||133.06||133.06||12342
1632486500000|2021-09-24 12:28:20|133.04|133|132.98|132.94|133.04|133|132.98|132.94|17040
1632486510000|2021-09-24 12:28:30|||||||||441
1632486520000|2021-09-24 12:28:40|||||||||3743
1632486530000|2021-09-24 12:28:50|||||||||594
1632486540000|2021-09-24 12:29:00|132.96|132.92|132.96|132.9|132.96|132.92|132.96|132.88|5464
1632486550000|2021-09-24 12:29:10|||||||||9699
1632486560000|2021-09-24 12:29:20|132.94|132.88|133.06|132.98|133.08|132.98|132.9|132.88|31463
1632486570000|2021-09-24 12:29:30|133.04||133.04||133.04||133.04||948
1632486600000|2021-09-24 12:30:00|133.02|132.96|133|132.96|133.02|132.98|133|132.96|9599
1632486610000|2021-09-24 12:30:10|132.98|132.92|132.98|132.92|133|132.96|132.98|132.9|6169
1632486620000|2021-09-24 12:30:20|132.96|132.9|132.94|132.9|132.96|132.9|132.94|132.9|10
1632486630000|2021-09-24 12:30:30|132.92|132.86|132.92|132.86|132.92|132.86|132.92|132.86|16435
1632486640000|2021-09-24 12:30:40|132.94|132.88|132.94|132.88|132.94|132.9|132.94|132.88|2970
1632486650000|2021-09-24 12:30:50|||||||||1144
1632486660000|2021-09-24 12:31:00|132.96|132.94|133|132.94|133.02|132.96|132.94|132.88|35869
1632486670000|2021-09-24 12:31:10|132.98||133||133||132.98||1
1632486680000|2021-09-24 12:31:20|132.98||132.98||132.98||132.98||80
1632486690000|2021-09-24 12:31:30|132.96|132.92|132.94|132.88|132.96|132.92|132.94|132.88|5679
1632486700000|2021-09-24 12:31:40|||||||||9721
1632486710000|2021-09-24 12:31:50|132.92|132.86|132.88|132.84|132.92|132.86|132.86|132.8|8200
1632486720000|2021-09-24 12:32:00|132.86|132.82|132.86|132.8|132.86|132.82|132.86|132.8|8113
1632486730000|2021-09-24 12:32:10|132.84|132.78|132.82|132.76|132.84|132.78|132.82|132.76|6293
1632486740000|2021-09-24 12:32:20|||||||||36123
1632486750000|2021-09-24 12:32:30|132.84|132.78|132.86|132.8|132.86|132.8|132.84|132.78|16390
1632486760000|2021-09-24 12:32:40|132.84|132.78|132.82|132.76|132.84|132.78|132.82|132.76|7
1632486770000|2021-09-24 12:32:50|||||||||19085
1632486780000|2021-09-24 12:33:00||132.78||132.76||132.78||132.76|4100
1632486790000|2021-09-24 12:33:10|132.84|132.78|132.92|132.86|132.94|132.9|132.84|132.78|23965
1632486800000|2021-09-24 12:33:20|132.9||132.9||132.9||132.9||5630
1632486810000|2021-09-24 12:33:30|132.88|132.84|132.78|132.72|132.88|132.84|132.78|132.72|12684
1632486820000|2021-09-24 12:33:40|132.76|132.7|132.74|132.72|132.76|132.72|132.74|132.66|5279
1632486830000|2021-09-24 12:33:50|132.72|132.68|132.72|132.66|132.72|132.68|132.72|132.66|221
1632486840000|2021-09-24 12:34:00|132.7|132.64|132.68|132.6|132.7|132.64|132.68|132.6|13047
1632486850000|2021-09-24 12:34:10|132.66||132.66||132.66||132.66||9779
1632486870000|2021-09-24 12:34:30|132.64|132.58|132.64|132.58|132.64|132.6|132.62|132.56|19741
1632486880000|2021-09-24 12:34:40|132.62|132.56|132.52|132.46|132.62|132.56|132.52|132.46|10141
1632486890000|2021-09-24 12:34:50|132.5|132.42|132.46|132.44|132.5|132.44|132.46|132.4|1156
1632486900000|2021-09-24 12:35:00|132.44|132.42|132.46|132.42|132.46|132.42|132.44|132.42|2261
1632486920000|2021-09-24 12:35:20|132.44|132.44|132.56|132.48|132.56|132.48|132.44|132.42|24850
1632486930000|2021-09-24 12:35:30|132.54|132.5|132.56|132.5|132.58|132.52|132.54|132.5|15635
1632486940000|2021-09-24 12:35:40|132.54|132.48|132.52|132.48|132.54|132.5|132.5|132.46|15860
1632486950000|2021-09-24 12:35:50|132.5|132.46|132.48|132.44|132.5|132.46|132.48|132.42|18894
1632486960000|2021-09-24 12:36:00|132.5|132.46|132.56|132.52|132.58|132.52|132.5|132.46|44267
1632486970000|2021-09-24 12:36:10|132.58|132.54|132.64|132.56|132.64|132.56|132.58|132.52|22605
1632486980000|2021-09-24 12:36:20|132.62|132.58|132.6|132.56|132.62|132.58|132.6|132.56|4681
1632486990000|2021-09-24 12:36:30|132.58|132.54|132.56|132.52|132.58|132.54|132.56|132.52|40214
1632487000000|2021-09-24 12:36:40|132.54|132.48|132.54|132.5|132.56|132.52|132.52|132.48|27249
1632487010000|2021-09-24 12:36:50|132.56|132.52|132.52|132.48|132.56|132.52|132.52|132.48|13034
1632487020000|2021-09-24 12:37:00|132.54|132.5|132.6|132.52|132.6|132.52|132.52|132.5|32464
1632487030000|2021-09-24 12:37:10|132.58||132.56||132.58||132.56||7500
1632487040000|2021-09-24 12:37:20|132.6|132.5|132.58|132.52|132.6|132.56|132.54|132.5|41619
1632487050000|2021-09-24 12:37:30|||||||||103
1632487060000|2021-09-24 12:37:40|||||||||1442
1632487070000|2021-09-24 12:37:50|132.56||132.56||132.56||132.56||3887
1632487080000|2021-09-24 12:38:00|132.54|132.5|132.64|132.56|132.64|132.56|132.5|132.4|79148
1632487090000|2021-09-24 12:38:10|132.68|132.58|132.78|132.72|132.78|132.72|132.68|132.58|3563
1632487100000|2021-09-24 12:38:20|132.76|132.7|132.76|132.74|132.76|132.74|132.74|132.7|3130
1632487110000|2021-09-24 12:38:30|||||||||877
1632487120000|2021-09-24 12:38:40|132.78|132.76|132.8|132.76|132.82|132.76|132.78|132.76|9760
1632487130000|2021-09-24 12:38:50|132.78|132.74|132.78|132.74|132.84|132.76|132.76|132.72|13411
1632487140000|2021-09-24 12:39:00|132.8|132.76|132.92|132.84|132.94|132.84|132.8|132.74|4312
1632487150000|2021-09-24 12:39:10|132.9|132.86|132.92|132.88|132.92|132.88|132.9|132.86|1502
1632487160000|2021-09-24 12:39:20|132.9|132.84|132.9|132.88|132.9|132.88|132.9|132.82|6621
1632487170000|2021-09-24 12:39:30||132.84||132.86||132.86||132.84|6733
1632487180000|2021-09-24 12:39:40|||||||||229
1632487190000|2021-09-24 12:39:50|132.88|132.84|132.9|132.84|132.9|132.86|132.88|132.84|2772
1632487200000|2021-09-24 12:40:00|132.88|132.86|132.88|132.84|132.9|132.86|132.88|132.84|3940
1632487210000|2021-09-24 12:40:10|132.86|132.82|132.82|132.78|132.86|132.82|132.82|132.76|31229
1632487220000|2021-09-24 12:40:20||132.76||132.76||132.76||132.76|0
1632487230000|2021-09-24 12:40:30||132.74||132.78||132.78||132.74|22986
1632487240000|2021-09-24 12:40:40|||||||||16724
1632487260000|2021-09-24 12:41:00|132.86|132.8|132.9|132.86|132.9|132.86|132.8|132.74|19448
1632487270000|2021-09-24 12:41:10|132.92|132.88|132.98|132.92|133|132.92|132.92|132.88|2313
1632487280000|2021-09-24 12:41:20|132.96|132.88|132.98|132.92|132.98|132.92|132.9|132.86|9261
1632487290000|2021-09-24 12:41:30|||||||||5000
1632487300000|2021-09-24 12:41:40|132.96||132.96||132.98||132.94||400
1632487310000|2021-09-24 12:41:50|||||||||3762
1632487340000|2021-09-24 12:42:20|133|132.94|132.96|132.94|133|132.96|132.96|132.92|9033
1632487350000|2021-09-24 12:42:30|||||||||1108
1632487360000|2021-09-24 12:42:40|133|132.96|132.98|132.92|133|132.96|132.98|132.9|13554
1632487370000|2021-09-24 12:42:50|132.96|132.94|133.06|133|133.08|133|132.94|132.92|21905
1632487380000|2021-09-24 12:43:00|133.08|133.02|133.06|133|133.08|133.02|133.06|133|6791
1632487400000|2021-09-24 12:43:20|133.04||133.04||133.06||133.04||0
1632487410000|2021-09-24 12:43:30|133.02|132.96|133.02|132.96|133.02|132.96|132.98|132.92|7369
1632487430000|2021-09-24 12:43:50|133|132.94|133.06|133|133.08|133.02|132.98|132.94|13172
1632487440000|2021-09-24 12:44:00|133.08|133.02|133.08|133.02|133.08|133.04|133.08|133|1000
1632487450000|2021-09-24 12:44:10|133.06||133.06||133.06||133.06||10592
1632487470000|2021-09-24 12:44:30|133.08||133.08||133.08||133.06||831
1632487480000|2021-09-24 12:44:40|||||||||20036
1632487490000|2021-09-24 12:44:50|133.06|133.04|133.08|133.04|133.08|133.04|133.06|133.04|11098
1632487500000|2021-09-24 12:45:00|133.1|133.06|133.08|133.02|133.1|133.06|133.02|132.96|8567
1632487510000|2021-09-24 12:45:10|133.1|133.04|133.1|133.04|133.12|133.08|133.08|133.04|14691
1632487520000|2021-09-24 12:45:20|133.08||133.1||133.1||133.08||747
1632487530000|2021-09-24 12:45:30|133.08|133.02|133.06|133|133.08|133.02|133.04|133|6634
1632487540000|2021-09-24 12:45:40|133.04||133.06||133.06||133.02||251
1632487550000|2021-09-24 12:45:50||133.02||133.02||133.02||133.02|6
1632487560000|2021-09-24 12:46:00|133.08|133.04|133.08|133.04|133.08|133.04|133.08|133.02|1408
1632487570000|2021-09-24 12:46:10|||||||||4697
1632487580000|2021-09-24 12:46:20|133.06|133.02|133.04|133|133.06|133.02|133.04|133|12925
1632487590000|2021-09-24 12:46:30|133.02|132.98|133.02|132.96|133.02|132.98|132.96|132.88|10723
1632487600000|2021-09-24 12:46:40|||||||||3000
1632487610000|2021-09-24 12:46:50|||||||||1794
1632487620000|2021-09-24 12:47:00|||||||||4097
1632487630000|2021-09-24 12:47:10|133|132.94|133.08|133.04|133.12|133.04|132.98|132.9|56283
1632487640000|2021-09-24 12:47:20|133.06|133|133.08|133|133.08|133.04|133.02|132.96|11091
1632487650000|2021-09-24 12:47:30|133.06||133.06||133.06||133.06||2692
1632487660000|2021-09-24 12:47:40|||||||||120
1632487670000|2021-09-24 12:47:50|133.04|132.98|133.04|133|133.04|133|133|132.96|25035
1632487690000|2021-09-24 12:48:10|||||||||8949
1632487700000|2021-09-24 12:48:20|133.02|132.96|133|132.96|133.02|133|133|132.96|1300
1632487710000|2021-09-24 12:48:30|||||||||1200
1632487720000|2021-09-24 12:48:40||132.98||132.98||132.98||132.98|18103
1632487730000|2021-09-24 12:48:50|132.98|132.96|132.98|132.9|132.98|132.96|132.98|132.9|5669
1632487740000|2021-09-24 12:49:00|132.96|132.88|132.94|132.86|132.96|132.92|132.94|132.86|520
1632487750000|2021-09-24 12:49:10|132.92|132.88|132.9|132.84|132.92|132.88|132.86|132.82|5933
1632487760000|2021-09-24 12:49:20|132.88|132.82|132.88|132.82|132.88|132.82|132.86|132.82|0
1632487770000|2021-09-24 12:49:30|132.86|132.84|132.88|132.84|132.88|132.84|132.86|132.84|1900
1632487780000|2021-09-24 12:49:40|||||||||434
1632487790000|2021-09-24 12:49:50|132.86|132.82|132.88|132.84|132.94|132.86|132.78|132.74|29654
1632487820000|2021-09-24 12:50:20|132.9|132.86|132.96|132.9|132.98|132.9|132.9|132.86|6193
1632487830000|2021-09-24 12:50:30|132.98||132.94||132.98||132.94||390
1632487840000|2021-09-24 12:50:40|132.92|132.88|132.88|132.82|132.92|132.88|132.88|132.82|11213
1632487850000|2021-09-24 12:50:50|132.9|132.84|132.9|132.84|132.9|132.84|132.9|132.84|0
1632487860000|2021-09-24 12:51:00|132.92|132.86|132.94|132.9|132.94|132.9|132.9|132.82|26943
1632487870000|2021-09-24 12:51:10|132.98|132.92|132.98|132.94|133|132.94|132.98|132.9|21987
1632487880000|2021-09-24 12:51:20|132.96|132.92|132.96|132.92|132.96|132.92|132.96|132.9|12682
1632487900000|2021-09-24 12:51:40|132.94|132.9|132.86|132.82|132.94|132.92|132.86|132.82|8436
1632487910000|2021-09-24 12:51:50|132.88|132.84|132.88|132.84|132.88|132.84|132.88|132.82|322
1632487920000|2021-09-24 12:52:00|132.86|132.82|132.88|132.82|132.88|132.82|132.86|132.82|1801
1632487930000|2021-09-24 12:52:10||132.84||132.82||132.86||132.82|313
1632487940000|2021-09-24 12:52:20|132.86|132.84|132.9|132.84|132.9|132.84|132.86|132.84|5550
1632487980000|2021-09-24 12:53:00|132.92|132.86|132.92|132.84|132.92|132.88|132.92|132.84|18192
1632487990000|2021-09-24 12:53:10|132.9|132.86|132.86|132.82|132.9|132.86|132.82|132.76|24020
1632488000000|2021-09-24 12:53:20|132.84|132.8|132.84|132.8|132.84|132.8|132.84|132.8|0
1632488010000|2021-09-24 12:53:30|132.82|132.76|132.78|132.72|132.82|132.76|132.74|132.66|14449
1632488020000|2021-09-24 12:53:40|132.76|132.68|132.76|132.68|132.76|132.72|132.74|132.68|3596
1632488040000|2021-09-24 12:54:00|132.74|132.66|132.72|132.66|132.74|132.7|132.7|132.66|15150
1632488050000|2021-09-24 12:54:10|132.74|132.68|132.72|132.66|132.74|132.68|132.72|132.66|3004
1632488060000|2021-09-24 12:54:20||132.68||132.66||132.68||132.66|0
1632488070000|2021-09-24 12:54:30|132.74|132.68|132.74|132.7|132.74|132.7|132.74|132.68|2075
1632488080000|2021-09-24 12:54:40|132.76|132.72|132.84|132.78|132.86|132.78|132.76|132.72|10363
1632488090000|2021-09-24 12:54:50|132.82||132.82||132.82||132.82||6718
1632488100000|2021-09-24 12:55:00|132.8|132.76|132.78|132.72|132.82|132.78|132.78|132.72|4710
1632488110000|2021-09-24 12:55:10|132.82|132.74|132.8|132.74|132.82|132.74|132.8|132.74|16300
1632488120000|2021-09-24 12:55:20|132.82|132.76|132.84|132.8|132.84|132.8|132.82|132.76|5345
1632488130000|2021-09-24 12:55:30|132.88|132.82|132.84|132.8|132.88|132.82|132.84|132.8|1
1632488140000|2021-09-24 12:55:40|132.86|132.82|132.82|132.76|132.9|132.84|132.8|132.74|17052
1632488150000|2021-09-24 12:55:50|132.8|132.74|132.82|132.76|132.82|132.76|132.8|132.74|5684
1632488160000|2021-09-24 12:56:00|132.8|132.74|132.8|132.76|132.8|132.76|132.78|132.74|8433
1632488170000|2021-09-24 12:56:10|132.78|132.74|132.8|132.74|132.8|132.74|132.78|132.74|1886
1632488180000|2021-09-24 12:56:20|132.78||132.78||132.8||132.78||3800
1632488190000|2021-09-24 12:56:30|132.76|132.72|132.78|132.7|132.78|132.72|132.74|132.68|1761
1632488200000|2021-09-24 12:56:40|132.76|132.68|132.74|132.68|132.76|132.68|132.74|132.68|914
1632488210000|2021-09-24 12:56:50|132.72|132.66|132.72|132.68|132.72|132.68|132.68|132.64|798
1632488220000|2021-09-24 12:57:00|132.74|132.7|132.78|132.7|132.78|132.7|132.74|132.7|345
1632488230000|2021-09-24 12:57:10|132.76|132.72|132.74|132.68|132.78|132.72|132.74|132.68|11197
1632488250000|2021-09-24 12:57:30|132.76|132.7|132.76|132.7|132.78|132.7|132.76|132.7|4250
1632488260000|2021-09-24 12:57:40|132.74|132.68|132.74|132.68|132.74|132.68|132.74|132.68|1044
1632488270000|2021-09-24 12:57:50|132.76|132.7|132.84|132.76|132.84|132.76|132.7|132.66|14997
1632488280000|2021-09-24 12:58:00|132.86|132.78|132.98|132.92|132.98|132.92|132.84|132.76|3158
1632488290000|2021-09-24 12:58:10|133|132.94|132.96|132.94|133.02|132.94|132.96|132.92|4433
1632488300000|2021-09-24 12:58:20|133|132.96|133|132.96|133.04|132.96|132.98|132.96|78
1632488320000|2021-09-24 12:58:40|||||||||904
1632488330000|2021-09-24 12:58:50|132.98|132.94|133|132.94|133|132.94|132.96|132.92|5782
1632488340000|2021-09-24 12:59:00|||||||||3759
1632488350000|2021-09-24 12:59:10|133.02|132.96|133.02|132.98|133.02|132.98|133.02|132.96|11174
1632488360000|2021-09-24 12:59:20|133.04|133|133.06|133.02|133.1|133.04|133.04|133|7884
1632488370000|2021-09-24 12:59:30|133.04|133|133.02|132.94|133.06|133.02|133|132.94|16050
1632488380000|2021-09-24 12:59:40|133|132.9|132.94|132.88|133|132.9|132.94|132.88|10054
1632488390000|2021-09-24 12:59:50|||||||||1423
1632488400000|2021-09-24 13:00:00|||||||||28
1632488410000|2021-09-24 13:00:10|132.96|132.9|132.94|132.9|132.96|132.9|132.94|132.88|778
1632488420000|2021-09-24 13:00:20||132.92||132.92||132.92||132.92|0
1632488430000|2021-09-24 13:00:30|||||||||1000
1632488440000|2021-09-24 13:00:40|132.96|132.94|133|132.96|133|132.98|132.96|132.94|20197
1632488460000|2021-09-24 13:01:00|132.98|132.94|132.98|132.94|132.98|132.94|132.98|132.94|36781
1632488470000|2021-09-24 13:01:10|133|132.96|133|132.94|133.06|132.98|133|132.94|9793
1632488480000|2021-09-24 13:01:20|132.98|132.96|132.96|132.92|132.98|132.96|132.96|132.92|7858
1632488490000|2021-09-24 13:01:30|132.98|132.94|133|132.94|133.02|132.94|132.98|132.94|6457
1632488500000|2021-09-24 13:01:40|||||||||9881
1632488510000|2021-09-24 13:01:50|||||||||50
1632488520000|2021-09-24 13:02:00|132.98|132.92|132.98|132.92|133|132.92|132.92|132.88|30575
1632488530000|2021-09-24 13:02:10|||||||||49
1632488540000|2021-09-24 13:02:20|133|132.94|133.02|132.98|133.02|132.98|132.98|132.94|31505
1632488550000|2021-09-24 13:02:30|133.04|133|133.04|133|133.08|133.02|133.04|133|9455
1632488560000|2021-09-24 13:02:40|||||||||8382
1632488570000|2021-09-24 13:02:50|133.08|133.02|133.06|133|133.1|133.02|133.06|133|3835
1632488590000|2021-09-24 13:03:10|133.04|132.98|132.96|132.92|133.04|132.98|132.96|132.92|18267
1632488610000|2021-09-24 13:03:30|132.98||132.98||132.98||132.98||369
1632488620000|2021-09-24 13:03:40|133|132.94|133|132.94|133|132.96|133|132.94|28029
1632488630000|2021-09-24 13:03:50|||||||||451
1632488640000|2021-09-24 13:04:00|||||||||4182
1632488650000|2021-09-24 13:04:10|133.02|132.96|133.06|132.98|133.06|133.02|133|132.94|123244
1632488660000|2021-09-24 13:04:20|133.04||133.06||133.06||133.04||2213
1632488670000|2021-09-24 13:04:30|133.04|132.96|133.04|132.98|133.06|132.98|133.02|132.96|13682
1632488680000|2021-09-24 13:04:40|133.06|133|133.06|133|133.08|133.02|133.04|132.98|15987
1632488690000|2021-09-24 13:04:50|||||||||50
1632488700000|2021-09-24 13:05:00|133.08|133.02|133.18|133.14|133.2|133.14|133|132.98|65973
1632488710000|2021-09-24 13:05:10|133.2|133.16|133.18|133.14|133.2|133.16|133.18|133.14|3560
1632488730000|2021-09-24 13:05:30|133.16|133.12|133.12|133.08|133.18|133.14|133.12|133.08|5893
1632488740000|2021-09-24 13:05:40|133.14|133.1|133.16|133.1|133.16|133.1|133.12|133.1|1100
1632488770000|2021-09-24 13:06:10|133.14|133.12|133.16|133.12|133.16|133.12|133.14|133.12|19198
1632488780000|2021-09-24 13:06:20|133.14||133.16||133.16||133.14||6878
1632488790000|2021-09-24 13:06:30|133.14|133.14|133.2|133.14|133.2|133.14|133.14|133.14|3207
1632488800000|2021-09-24 13:06:40|||||||||3740
1632488810000|2021-09-24 13:06:50|133.22|133.16|133.22|133.18|133.22|133.18|133.22|133.16|5970
1632488820000|2021-09-24 13:07:00|133.2|133.14|133.22|133.18|133.22|133.18|133.2|133.14|13262
1632488830000|2021-09-24 13:07:10|133.2|133.14|133.18|133.14|133.2|133.14|133.18|133.14|4480
1632488840000|2021-09-24 13:07:20|133.16|133.12|133.16|133.12|133.16|133.12|133.16|133.12|6741
1632488850000|2021-09-24 13:07:30|||||||||3094
1632488860000|2021-09-24 13:07:40|||||||||1277
1632488870000|2021-09-24 13:07:50|133.14||133.16||133.16||133.14||5045
1632488880000|2021-09-24 13:08:00|||||||||9580
1632488890000|2021-09-24 13:08:10|133.14|133.1|133.12|133.08|133.14|133.1|133.1|133.08|6004
1632488900000|2021-09-24 13:08:20|133.1||133.12||133.12||133.1||895
1632488910000|2021-09-24 13:08:30|133.08|133.06|133.08|133.04|133.08|133.06|133.08|133.04|49202
1632488920000|2021-09-24 13:08:40|133.1||133.1||133.1||133.1||9887
1632488940000|2021-09-24 13:09:00|||||||||4581
1632488950000|2021-09-24 13:09:10|133.08|133.02|133.04|133|133.08|133.02|133.04|133|5735
1632488960000|2021-09-24 13:09:20|||||||||215
1632488970000|2021-09-24 13:09:30|133.02|132.98|133|132.96|133.04|132.98|133|132.96|30541
1632489000000|2021-09-24 13:10:00|133.02|132.98|133.04|133|133.06|133.02|133|132.98|8330
1632489020000|2021-09-24 13:10:20|133.02|132.98|133.02|132.98|133.02|132.98|133.02|132.98|5049
1632489030000|2021-09-24 13:10:30|133|132.96|132.98|132.94|133|132.98|132.98|132.94|5682
1632489040000|2021-09-24 13:10:40|132.96|132.92|132.84|132.78|132.96|132.92|132.84|132.78|17991
1632489050000|2021-09-24 13:10:50|132.86|132.8|132.86|132.78|132.86|132.8|132.86|132.78|0
1632489060000|2021-09-24 13:11:00|132.84|132.76|132.78|132.72|132.84|132.78|132.76|132.68|8105
1632489070000|2021-09-24 13:11:10|132.8|132.74|132.82|132.74|132.82|132.76|132.78|132.72|4649
1632489080000|2021-09-24 13:11:20||132.76||132.74||132.76||132.74|4808
1632489090000|2021-09-24 13:11:30|||||||||10414
1632489100000|2021-09-24 13:11:40|||||||||37451
1632489110000|2021-09-24 13:11:50|132.8|132.72|132.74|132.68|132.8|132.72|132.74|132.68|7679
1632489120000|2021-09-24 13:12:00|132.76|132.7|132.74|132.68|132.76|132.7|132.68|132.66|18654
1632489130000|2021-09-24 13:12:10|132.76|132.7|132.94|132.9|132.94|132.9|132.76|132.7|143544
1632489140000|2021-09-24 13:12:20|132.96|132.92|132.98|132.92|132.98|132.92|132.96|132.92|6963
1632489150000|2021-09-24 13:12:30|133|132.94|133|132.94|133.02|132.98|132.98|132.92|10764
1632489160000|2021-09-24 13:12:40|133.02||133.02||133.02||133.02||18532
1632489170000|2021-09-24 13:12:50|133||133||133||133||4000
1632489180000|2021-09-24 13:13:00|133.02|132.96|133.04|133|133.04|133|133.02|132.96|2545
1632489190000|2021-09-24 13:13:10|133|132.98|133|132.98|133|132.98|133|132.98|15165
1632489200000|2021-09-24 13:13:20|133.04|133|133.1|133.04|133.12|133.04|133.04|133|32736
1632489210000|2021-09-24 13:13:30|133.08||133.08||133.08||133.08||14854
1632489230000|2021-09-24 13:13:50|||||||||218
1632489240000|2021-09-24 13:14:00|133.06|133|133.04|133|133.06|133|133.04|133|6075
1632489260000|2021-09-24 13:14:20|133.06||133.06||133.06||133.06||135
1632489270000|2021-09-24 13:14:30|133.04|132.98|132.98|132.96|133.04|132.98|132.98|132.92|31844
1632489280000|2021-09-24 13:14:40|133|132.92|133|132.94|133|132.96|133|132.92|821
1632489290000|2021-09-24 13:14:50||132.92||132.94||132.94||132.92|10000
1632489300000|2021-09-24 13:15:00|132.98|132.92|132.84|132.76|132.98|132.92|132.8|132.72|18638
1632489310000|2021-09-24 13:15:10|132.82|132.78|132.88|132.84|132.92|132.84|132.8|132.78|15529
1632489320000|2021-09-24 13:15:20|132.86|132.82|132.84|132.82|132.88|132.82|132.84|132.78|23828
1632489330000|2021-09-24 13:15:30|132.86||132.86||132.86||132.86||8363
1632489350000|2021-09-24 13:15:50|132.84|132.8|132.84|132.82|132.84|132.82|132.84|132.78|2846
1632489360000|2021-09-24 13:16:00||132.8||132.82||132.82||132.8|2670
1632489370000|2021-09-24 13:16:10|132.86|132.84|132.88|132.84|132.88|132.84|132.86|132.82|8323
1632489380000|2021-09-24 13:16:20|132.86|132.82|132.82|132.74|132.86|132.82|132.82|132.74|12174
1632489390000|2021-09-24 13:16:30||132.76||132.76||132.76||132.74|3579
1632489400000|2021-09-24 13:16:40|||||||||2877
1632489420000|2021-09-24 13:17:00|132.74|132.74|132.86|132.78|132.86|132.78|132.74|132.72|25519
1632489430000|2021-09-24 13:17:10|||||||||3000
1632489440000|2021-09-24 13:17:20|132.84|132.8|132.8|132.76|132.84|132.82|132.78|132.74|6790
1632489460000|2021-09-24 13:17:40|||||||||74
1632489470000|2021-09-24 13:17:50|132.82|132.78|132.88|132.82|132.92|132.9|132.82|132.78|21059
1632489480000|2021-09-24 13:18:00|132.92|132.84|132.92|132.86|132.92|132.86|132.84|132.82|19010
1632489490000|2021-09-24 13:18:10|132.9|132.84|132.88|132.82|132.9|132.84|132.88|132.82|4577
1632489500000|2021-09-24 13:18:20|132.86|132.78|132.84|132.78|132.88|132.8|132.84|132.78|7806
1632489510000|2021-09-24 13:18:30|132.82|132.74|132.72|132.68|132.82|132.74|132.72|132.66|19840
1632489520000|2021-09-24 13:18:40||132.66||132.66||132.68||132.64|5118
1632489530000|2021-09-24 13:18:50|132.7|132.68|132.72|132.66|132.72|132.68|132.7|132.66|476
1632489540000|2021-09-24 13:19:00|||||||||92
1632489550000|2021-09-24 13:19:10|132.74|132.68|132.76|132.72|132.8|132.72|132.74|132.68|2003
1632489560000|2021-09-24 13:19:20|132.8|132.74|132.82|132.74|132.82|132.76|132.8|132.72|9200
1632489570000|2021-09-24 13:19:30|132.8|132.72|132.78|132.72|132.8|132.74|132.78|132.72|113
1632489580000|2021-09-24 13:19:40|132.76||132.76||132.76||132.76||0
1632489590000|2021-09-24 13:19:50|132.8||132.8||132.8||132.8||4714
1632489600000|2021-09-24 13:20:00|132.82|132.74|132.82|132.76|132.82|132.76|132.82|132.74|7545
1632489610000|2021-09-24 13:20:10|132.84|132.74|132.86|132.8|132.86|132.8|132.76|132.74|26147
1632489620000|2021-09-24 13:20:20|132.88|132.82|132.92|132.84|132.92|132.84|132.88|132.82|12937
1632489630000|2021-09-24 13:20:30|132.9||132.92||132.92||132.9||17549
1632489640000|2021-09-24 13:20:40|132.9||132.9||132.9||132.9||0
1632489650000|2021-09-24 13:20:50||132.86||132.86||132.86||132.86|0
1632489660000|2021-09-24 13:21:00|||||||||1512
1632489670000|2021-09-24 13:21:10|132.86|132.84|132.9|132.84|132.9|132.88|132.86|132.84|10000
1632489680000|2021-09-24 13:21:20|132.92|132.86|132.9|132.88|132.92|132.88|132.9|132.86|16131
1632489690000|2021-09-24 13:21:30|132.92|132.86|132.9|132.86|132.92|132.86|132.86|132.82|32312
1632489700000|2021-09-24 13:21:40|132.92|132.88|132.96|132.88|132.96|132.88|132.92|132.88|27
1632489710000|2021-09-24 13:21:50|132.92||132.92||132.92||132.92||20105
1632489720000|2021-09-24 13:22:00|132.88|132.86|132.88|132.84|132.88|132.86|132.88|132.84|9281
1632489730000|2021-09-24 13:22:10|132.9|132.86|132.92|132.86|132.92|132.88|132.9|132.86|14778
1632489740000|2021-09-24 13:22:20|132.9|132.84|132.92|132.86|132.92|132.88|132.9|132.84|33138
1632489750000|2021-09-24 13:22:30|132.86|132.84|132.9|132.88|132.96|132.9|132.86|132.84|20419
1632489760000|2021-09-24 13:22:40|132.88|132.86|132.88|132.84|132.9|132.86|132.88|132.84|3298
1632489770000|2021-09-24 13:22:50|132.9|132.86|132.96|132.9|132.96|132.9|132.9|132.86|12430
1632489780000|2021-09-24 13:23:00|132.98|132.92|133|132.94|133|132.94|132.94|132.9|24490
1632489790000|2021-09-24 13:23:10|132.98|132.92|133.04|132.98|133.04|132.98|132.98|132.9|25767
1632489800000|2021-09-24 13:23:20|133.02|132.96|133|132.96|133.02|132.96|133|132.96|26748
1632489810000|2021-09-24 13:23:30|133.02|132.98|133.04|132.98|133.04|132.98|133.02|132.98|2522
1632489820000|2021-09-24 13:23:40|132.96|132.96|133|132.96|133.04|132.96|132.96|132.94|39510
1632489830000|2021-09-24 13:23:50|132.98|132.94|133|132.96|133|132.96|132.98|132.94|5394
1632489840000|2021-09-24 13:24:00|133.02|132.98|133.02|132.96|133.04|132.98|133.02|132.96|14318
1632489850000|2021-09-24 13:24:10|133||133||133||133||28474
1632489860000|2021-09-24 13:24:20|132.94|132.94|133|132.94|133|132.96|132.94|132.92|35090
1632489870000|2021-09-24 13:24:30|133.02|132.96|133.02|132.96|133.02|132.96|133|132.96|4951
1632489880000|2021-09-24 13:24:40|133.04|132.98|133.06|132.98|133.08|133|133.04|132.98|5711
1632489890000|2021-09-24 13:24:50|133.04|132.96|133.02|132.96|133.04|132.98|133.02|132.96|5200
1632489900000|2021-09-24 13:25:00|133|132.94|132.98|132.92|133.02|132.94|132.94|132.88|38994
1632489910000|2021-09-24 13:25:10|133|132.94|133.02|132.96|133.02|132.96|132.9|132.88|28810
1632489920000|2021-09-24 13:25:20|133||133||133||133||691
1632489930000|2021-09-24 13:25:30|132.98|132.92|132.94|132.88|132.98|132.96|132.94|132.88|10352
1632489960000|2021-09-24 13:26:00|132.92|132.86|132.92|132.86|132.92|132.86|132.9|132.82|3309
1632489970000|2021-09-24 13:26:10|132.94|132.88|132.96|132.92|132.98|132.92|132.92|132.88|6679
1632489980000|2021-09-24 13:26:20||132.9||132.88||132.9||132.88|8
1632489990000|2021-09-24 13:26:30|132.94|132.9|132.94|132.9|132.94|132.9|132.94|132.88|463
1632490000000|2021-09-24 13:26:40|132.96|132.88|132.96|132.88|132.96|132.88|132.96|132.88|18159
1632490010000|2021-09-24 13:26:50|132.94|132.86|132.92|132.88|132.94|132.88|132.92|132.84|16540
1632490020000|2021-09-24 13:27:00|132.9|132.84|132.94|132.88|132.96|132.88|132.9|132.84|2636
1632490030000|2021-09-24 13:27:10|132.92|132.86|132.9|132.84|132.92|132.86|132.9|132.84|4198
1632490040000|2021-09-24 13:27:20|||||||||6994
1632490050000|2021-09-24 13:27:30|132.88|132.8|132.76|132.74|132.88|132.8|132.76|132.74|9357
1632490060000|2021-09-24 13:27:40|132.74|132.7|132.66|132.62|132.82|132.74|132.66|132.62|31476
1632490070000|2021-09-24 13:27:50|132.7|132.64|132.72|132.68|132.74|132.7|132.66|132.64|17968
1632490080000|2021-09-24 13:28:00|132.7|132.66|132.68|132.58|132.7|132.66|132.62|132.58|32126
1632490090000|2021-09-24 13:28:10|132.66|132.6|132.6|132.56|132.66|132.6|132.6|132.54|2938
1632490100000|2021-09-24 13:28:20|132.58|132.54|132.56|132.52|132.6|132.54|132.56|132.48|2957
1632490110000|2021-09-24 13:28:30|132.6|132.54|132.6|132.56|132.64|132.56|132.6|132.54|9101
1632490120000|2021-09-24 13:28:40|||||||||649
1632490130000|2021-09-24 13:28:50||132.54||132.54||132.54||132.54|10
1632490140000|2021-09-24 13:29:00|||||||||54
1632490150000|2021-09-24 13:29:10|132.54|132.52|132.58|132.54|132.6|132.54|132.54|132.52|15000
1632490170000|2021-09-24 13:29:30|||||||||4529
1632490180000|2021-09-24 13:29:40|||||||||9297
1632490190000|2021-09-24 13:29:50|132.56|132.52|132.64|132.6|132.64|132.6|132.56|132.5|27079
1632490200000|2021-09-24 13:30:00|132.68|132.58|132.64|132.58|132.68|132.58|132.56|132.52|33201
1632490220000|2021-09-24 13:30:20|132.66|132.6|132.56|132.52|132.68|132.62|132.56|132.48|31984
1632490230000|2021-09-24 13:30:30|132.6|132.5|132.64|132.58|132.64|132.58|132.5|132.48|49242
1632490240000|2021-09-24 13:30:40|132.58|132.56|132.66|132.6|132.68|132.6|132.58|132.54|32680
1632490250000|2021-09-24 13:30:50|132.64|132.58|132.66|132.6|132.68|132.6|132.6|132.54|11943
1632490260000|2021-09-24 13:31:00|132.68|132.62|132.76|132.68|132.76|132.7|132.68|132.62|13946
1632490270000|2021-09-24 13:31:10|132.74|132.66|132.72|132.68|132.76|132.7|132.68|132.62|23845
1632490280000|2021-09-24 13:31:20|132.74|132.7|132.78|132.72|132.78|132.72|132.74|132.7|6020
1632490290000|2021-09-24 13:31:30|132.76|132.74|132.84|132.78|132.84|132.78|132.76|132.74|10319
1632490300000|2021-09-24 13:31:40|132.82|132.76|132.82|132.78|132.82|132.78|132.82|132.76|1051
1632490310000|2021-09-24 13:31:50|132.8|132.76|132.78|132.74|132.82|132.78|132.76|132.72|23197
1632490320000|2021-09-24 13:32:00|132.76|132.72|132.74|132.66|132.88|132.82|132.68|132.62|89778
1632490330000|2021-09-24 13:32:10|132.72|132.68|132.8|132.74|132.82|132.74|132.72|132.68|13205
1632490340000|2021-09-24 13:32:20|132.78|132.72|132.76|132.7|132.78|132.72|132.7|132.66|29655
1632490350000|2021-09-24 13:32:30|132.78|132.72|132.8|132.72|132.8|132.72|132.78|132.7|5480
1632490360000|2021-09-24 13:32:40|132.82|132.74|132.94|132.88|132.96|132.88|132.8|132.74|4118
1632490370000|2021-09-24 13:32:50|132.92|132.86|132.9|132.84|132.92|132.86|132.9|132.84|3508
1632490380000|2021-09-24 13:33:00|132.88|132.82|132.8|132.78|132.88|132.82|132.78|132.74|8522
1632490390000|2021-09-24 13:33:10|132.84|132.8|132.86|132.84|132.86|132.84|132.84|132.78|5059
1632490400000|2021-09-24 13:33:20||132.82||132.82||132.82||132.82|37
1632490410000|2021-09-24 13:33:30|132.9|132.84|132.9|132.84|132.92|132.86|132.88|132.84|3212
1632490420000|2021-09-24 13:33:40|132.94|132.86|133.08|133.02|133.08|133.02|132.94|132.86|11197
1632490430000|2021-09-24 13:33:50|133.1|133.04|133.14|133.08|133.16|133.08|133.1|133.04|15295
1632490440000|2021-09-24 13:34:00|133.12|133.06|133.1|133.04|133.12|133.06|133.08|133|11142
1632490450000|2021-09-24 13:34:10||133.02||133.06||133.06||133.02|6107
1632490460000|2021-09-24 13:34:20|133.08|133.04|133.16|133.1|133.18|133.1|133.08|133.04|2407
1632490470000|2021-09-24 13:34:30|133.18||133.18||133.2||133.18||3
1632490480000|2021-09-24 13:34:40|133.16|133.08|133.18|133.12|133.2|133.14|133.1|133.08|48845
1632490490000|2021-09-24 13:34:50|133.2|133.14|133.18|133.12|133.2|133.16|133.16|133.12|16883
1632490500000|2021-09-24 13:35:00|133.16|133.1|133.16|133.1|133.16|133.12|133.1|133.08|9520
1632490510000|2021-09-24 13:35:10|133.14|133.12|133.16|133.1|133.18|133.12|133.14|133.1|1173
1632490520000|2021-09-24 13:35:20|133.18|133.12|133.16|133.1|133.2|133.12|133.16|133.1|6373
1632490530000|2021-09-24 13:35:30|||||||||14347
1632490540000|2021-09-24 13:35:40|||||||||450
1632490550000|2021-09-24 13:35:50|133.1|133.08|133.12|133.08|133.16|133.08|133.06|133.02|15763
1632490560000|2021-09-24 13:36:00|||||||||5196
1632490570000|2021-09-24 13:36:10|133.14||133.12||133.14||133.12||14552
1632490580000|2021-09-24 13:36:20|133.14|133.1|133.08|133.04|133.16|133.1|133.08|133.04|24252
1632490590000|2021-09-24 13:36:30|133.06|133.02|133|132.96|133.08|133.02|133|132.92|19029
1632490600000|2021-09-24 13:36:40|133.02|132.98|132.96|132.92|133.04|132.98|132.96|132.92|12432
1632490610000|2021-09-24 13:36:50|132.98|132.9|133.08|133|133.08|133|132.96|132.9|8723
1632490620000|2021-09-24 13:37:00|133.1|133.02|133.12|133.08|133.12|133.08|133.1|133.02|1347
1632490630000|2021-09-24 13:37:10|133.16|133.1|133.16|133.1|133.16|133.1|133.1|133.08|2823
1632490640000|2021-09-24 13:37:20|133.18|133.12|133.02|132.96|133.2|133.12|133.02|132.96|11475
1632490650000|2021-09-24 13:37:30|133.04|132.98|133.1|133.04|133.1|133.04|133.04|132.98|17580
1632490660000|2021-09-24 13:37:40|133.12|133.06|133.14|133.1|133.16|133.1|133.12|133.06|5710
1632490670000|2021-09-24 13:37:50|133.18|133.08|133.14|133.08|133.2|133.12|133.14|133.06|13373
1632490680000|2021-09-24 13:38:00|133.16|133.06|133.06|133.02|133.18|133.1|133.06|133.02|22355
1632490690000|2021-09-24 13:38:10|133.08|133.04|133.18|133.14|133.2|133.14|133.06|133.04|13381
1632490700000|2021-09-24 13:38:20|133.2|133.16|133.2|133.18|133.2|133.18|133.18|133.16|13332
1632490710000|2021-09-24 13:38:30|133.22|133.2|133.18|133.14|133.26|133.2|133.18|133.14|30333
1632490720000|2021-09-24 13:38:40|133.2|133.1|133.16|133.08|133.2|133.14|133.14|133.08|17604
1632490730000|2021-09-24 13:38:50|133.14|133.1|133.12|133.08|133.14|133.1|133.1|133.04|9174
1632490740000|2021-09-24 13:39:00|133.1|133.04|133.02|132.92|133.1|133.04|132.94|132.88|14560
1632490750000|2021-09-24 13:39:10|133|132.9|132.98|132.92|133.04|132.98|132.9|132.88|51690
1632490760000|2021-09-24 13:39:20|132.96|132.88|132.94|132.9|132.98|132.92|132.92|132.88|4817
1632490770000|2021-09-24 13:39:30|132.92|132.92|132.92|132.86|132.96|132.92|132.86|132.82|17544
1632490780000|2021-09-24 13:39:40|132.94|132.88|132.9|132.86|132.98|132.92|132.88|132.82|29446
1632490790000|2021-09-24 13:39:50|132.92|132.88|132.94|132.9|132.98|132.9|132.84|132.82|77104
1632490800000|2021-09-24 13:40:00|132.92|132.92|132.94|132.86|132.98|132.92|132.92|132.86|16325
1632490810000|2021-09-24 13:40:10|132.92|132.84|132.88|132.82|132.92|132.84|132.84|132.8|13543
1632490820000|2021-09-24 13:40:20|132.9|132.84|132.82|132.74|132.94|132.86|132.82|132.74|6821
1632490830000|2021-09-24 13:40:30|132.86|132.78|132.86|132.8|132.86|132.8|132.86|132.78|5116
1632490840000|2021-09-24 13:40:40|132.88|132.82|132.94|132.9|132.98|132.9|132.88|132.82|33873
1632490850000|2021-09-24 13:40:50|132.92|132.86|132.86|132.82|132.92|132.86|132.84|132.8|1790
1632490860000|2021-09-24 13:41:00|132.9|132.84|132.94|132.88|132.94|132.88|132.9|132.84|8966
1632490870000|2021-09-24 13:41:10|132.96|132.9|132.94|132.9|132.96|132.9|132.94|132.9|25858
1632490880000|2021-09-24 13:41:20|132.96|132.92|132.96|132.94|132.96|132.94|132.94|132.92|2499
1632490890000|2021-09-24 13:41:30|132.98|132.96|133.06|133.02|133.06|133.02|132.98|132.94|5539
1632490900000|2021-09-24 13:41:40|133.08|133.04|133.12|133.04|133.12|133.04|133.08|133.04|2855
1632490910000|2021-09-24 13:41:50|133.1|133.06|133.14|133.08|133.14|133.08|133.08|133.04|566
1632490920000|2021-09-24 13:42:00|133.16|133.1|133.1|133.04|133.16|133.12|133.08|133.04|27110
1632490930000|2021-09-24 13:42:10|133.08|133.06|133.08|133.04|133.08|133.06|133.08|133.04|348
1632490940000|2021-09-24 13:42:20|133.12|133.06|133.04|133|133.12|133.06|133.04|133|15695
1632490950000|2021-09-24 13:42:30|133.08|133.02|133.06|133.02|133.08|133.02|133.04|133.02|12739
1632490960000|2021-09-24 13:42:40|133.02|133|133.04|133|133.06|133.02|133.02|132.96|20913
1632490970000|2021-09-24 13:42:50|133.02|132.98|133.02|132.98|133.04|133|132.98|132.96|6177
1632490980000|2021-09-24 13:43:00|133|132.96|133.02|132.98|133.02|132.98|132.96|132.92|13706
1632490990000|2021-09-24 13:43:10|133.04||133.04||133.04||133.04||16100
1632491000000|2021-09-24 13:43:20|133|132.96|133|132.96|133|132.96|132.96|132.94|7494
1632491010000|2021-09-24 13:43:30|133.04|132.98|133.02|132.96|133.04|133|133.02|132.96|19342
1632491030000|2021-09-24 13:43:50|133|132.98|133.06|133.02|133.06|133.02|133|132.98|5503
1632491040000|2021-09-24 13:44:00|133.08|133.04|133.16|133.1|133.16|133.1|133.08|133.04|7916
1632491050000|2021-09-24 13:44:10|133.14|133.06|133.16|133.12|133.18|133.12|133.06|133.02|54918
1632491060000|2021-09-24 13:44:20|133.18|133.14|133.18|133.14|133.18|133.14|133.16|133.12|12462
1632491080000|2021-09-24 13:44:40|||||||||2424
1632491090000|2021-09-24 13:44:50|133.16|133.12|133.16|133.1|133.16|133.12|133.14|133.1|5592
1632491110000|2021-09-24 13:45:10|||||||||8986
1632491120000|2021-09-24 13:45:20|133.14|133.06|133.12|133.1|133.14|133.1|133.12|133.04|9728
1632491130000|2021-09-24 13:45:30|133.16|133.12|133.24|133.2|133.26|133.2|133.14|133.1|14669
1632491140000|2021-09-24 13:45:40|133.22|133.18|133.2|133.14|133.22|133.18|133.16|133.12|3148
1632491150000|2021-09-24 13:45:50|133.22|133.16|133.24|133.18|133.24|133.18|133.22|133.16|19714
1632491160000|2021-09-24 13:46:00|133.26|133.2|133.4|133.34|133.4|133.34|133.26|133.2|38838
1632491170000|2021-09-24 13:46:10|133.38|133.3|133.38|133.32|133.38|133.32|133.34|133.3|769
1632491180000|2021-09-24 13:46:20|133.36|133.3|133.28|133.22|133.36|133.3|133.24|133.22|26421
1632491190000|2021-09-24 13:46:30|133.26|133.2|133.26|133.22|133.28|133.22|133.26|133.2|7815
1632491200000|2021-09-24 13:46:40|133.24|133.2|133.2|133.16|133.28|133.22|133.2|133.16|38907
1632491210000|2021-09-24 13:46:50|133.22|133.14|133.14|133.08|133.22|133.16|133.12|133.08|7871
1632491220000|2021-09-24 13:47:00|133.12|133.06|132.96|132.9|133.12|133.06|132.92|132.86|45663
1632491230000|2021-09-24 13:47:10|132.98|132.92|132.98|132.94|133.02|132.96|132.96|132.9|20101
1632491240000|2021-09-24 13:47:20|132.96|132.9|132.92|132.88|132.96|132.9|132.84|132.76|56241
1632491250000|2021-09-24 13:47:30|132.9|132.86|132.86|132.84|132.92|132.86|132.82|132.8|32549
1632491260000|2021-09-24 13:47:40|132.88|132.86|132.86|132.82|132.92|132.86|132.86|132.82|8144
1632491270000|2021-09-24 13:47:50|132.84|132.8|132.84|132.78|132.86|132.8|132.8|132.76|9212
1632491280000|2021-09-24 13:48:00|132.82||132.82||132.82||132.82||0
1632491300000|2021-09-24 13:48:20|132.8|132.76|132.7|132.62|132.8|132.76|132.68|132.62|18249
1632491310000|2021-09-24 13:48:30|132.68|132.6|132.62|132.56|132.68|132.62|132.62|132.56|6513
1632491320000|2021-09-24 13:48:40|132.66|132.58|132.58|132.54|132.66|132.6|132.58|132.54|7320
1632491330000|2021-09-24 13:48:50|132.6|132.5|132.56|132.5|132.6|132.5|132.52|132.48|29692
1632491340000|2021-09-24 13:49:00|132.54|132.48|132.5|132.48|132.54|132.5|132.5|132.46|20713
1632491350000|2021-09-24 13:49:10|132.52|132.46|132.32|132.28|132.52|132.46|132.26|132.2|65129
1632491360000|2021-09-24 13:49:20|132.36|132.3|132.26|132.22|132.36|132.3|132.26|132.2|22378
1632491370000|2021-09-24 13:49:30|132.28|132.24|132.36|132.3|132.36|132.32|132.28|132.24|7813
1632491380000|2021-09-24 13:49:40||132.32||132.32||132.32||132.3|2212
1632491390000|2021-09-24 13:49:50|132.34|132.3|132.28|132.22|132.34|132.3|132.26|132.22|11237
1632491400000|2021-09-24 13:50:00|132.3|132.24|132.42|132.38|132.42|132.38|132.3|132.24|5058
1632491410000|2021-09-24 13:50:10|132.4|132.4|132.4|132.34|132.4|132.4|132.4|132.34|2533
1632491420000|2021-09-24 13:50:20|132.42|132.36|132.32|132.24|132.42|132.38|132.32|132.24|4747
1632491430000|2021-09-24 13:50:30|132.3|132.22|132.24|132.18|132.3|132.22|132.2|132.12|23543
1632491440000|2021-09-24 13:50:40|132.22|132.2|132.24|132.16|132.24|132.2|132.22|132.14|6597
1632491450000|2021-09-24 13:50:50|132.28|132.18|132.32|132.24|132.32|132.24|132.24|132.18|10510
1632491460000|2021-09-24 13:51:00||132.26||132.26||132.26||132.26|1040
1632491470000|2021-09-24 13:51:10|132.36|132.3|132.32|132.26|132.44|132.36|132.32|132.26|48880
1632491480000|2021-09-24 13:51:20|132.36|132.28|132.32|132.28|132.36|132.28|132.26|132.2|27035
1632491490000|2021-09-24 13:51:30|132.36|132.32|132.42|132.34|132.42|132.34|132.36|132.3|3677
1632491500000|2021-09-24 13:51:40|132.44|132.36|132.44|132.38|132.44|132.38|132.44|132.36|1146
1632491510000|2021-09-24 13:51:50|||||||||5614
1632491520000|2021-09-24 13:52:00|132.42|132.4|132.48|132.42|132.48|132.44|132.42|132.4|5618
1632491530000|2021-09-24 13:52:10|132.52|132.44|132.46|132.42|132.54|132.44|132.44|132.42|644
1632491540000|2021-09-24 13:52:20|132.48||132.44||132.48||132.44||2317
1632491550000|2021-09-24 13:52:30|132.42|132.4|132.58|132.5|132.6|132.5|132.4|132.36|44699
1632491560000|2021-09-24 13:52:40|132.62|132.52|132.68|132.62|132.68|132.62|132.58|132.52|8301
1632491570000|2021-09-24 13:52:50|132.7|132.64|132.7|132.66|132.72|132.66|132.7|132.64|6827
1632491580000|2021-09-24 13:53:00|132.68|132.64|132.68|132.62|132.7|132.64|132.6|132.56|24769
1632491590000|2021-09-24 13:53:10|132.66|132.6|132.64|132.6|132.66|132.6|132.6|132.58|4071
1632491600000|2021-09-24 13:53:20|132.6|132.58|132.6|132.56|132.6|132.58|132.54|132.5|18765
1632491610000|2021-09-24 13:53:30|132.54|132.54|132.54|132.5|132.54|132.54|132.52|132.5|7371
1632491620000|2021-09-24 13:53:40|132.52|132.46|132.48|132.42|132.54|132.5|132.48|132.42|15147
1632491630000|2021-09-24 13:53:50|132.46|132.38|132.48|132.42|132.48|132.42|132.44|132.36|3465
1632491640000|2021-09-24 13:54:00|||||||||159211
1632491650000|2021-09-24 13:54:10|132.46|132.4|132.42|132.38|132.46|132.42|132.42|132.36|7242
1632491660000|2021-09-24 13:54:20|132.48|132.4|132.52|132.46|132.54|132.5|132.48|132.38|18919
1632491670000|2021-09-24 13:54:30|132.54|132.48|132.58|132.5|132.58|132.52|132.54|132.48|26759
1632491680000|2021-09-24 13:54:40|132.56|132.52|132.58|132.52|132.58|132.52|132.54|132.5|11265
1632491690000|2021-09-24 13:54:50|132.56|132.5|132.58|132.52|132.6|132.54|132.54|132.48|21096
1632491700000|2021-09-24 13:55:00|132.56|132.5|132.56|132.5|132.56|132.5|132.56|132.5|0
1632491720000|2021-09-24 13:55:20|132.54|132.48|132.46|132.42|132.54|132.48|132.46|132.4|14512
1632491730000|2021-09-24 13:55:30|132.48|132.44|132.56|132.5|132.58|132.5|132.48|132.44|22480
1632491740000|2021-09-24 13:55:40|132.5|132.48|132.54|132.48|132.6|132.52|132.5|132.46|20225
1632491760000|2021-09-24 13:56:00|132.58|132.5|132.62|132.56|132.62|132.58|132.58|132.5|8379
1632491770000|2021-09-24 13:56:10|132.64|132.58|132.56|132.5|132.68|132.58|132.52|132.48|9102
1632491780000|2021-09-24 13:56:20|132.58|132.52|132.6|132.52|132.6|132.54|132.56|132.5|8172
1632491790000|2021-09-24 13:56:30||132.54||132.54||132.54||132.52|0
1632491800000|2021-09-24 13:56:40|132.58|132.52|132.6|132.52|132.6|132.52|132.52|132.46|10941
1632491810000|2021-09-24 13:56:50|132.58||132.56||132.58||132.56||9669
1632491820000|2021-09-24 13:57:00|132.6|132.54|132.64|132.58|132.64|132.58|132.6|132.54|56
1632491830000|2021-09-24 13:57:10|132.62|132.6|132.62|132.58|132.66|132.6|132.6|132.56|7995
1632491840000|2021-09-24 13:57:20|132.64|132.56|132.68|132.6|132.68|132.6|132.64|132.56|3007
1632491850000|2021-09-24 13:57:30|132.7|132.62|132.56|132.48|132.7|132.64|132.56|132.48|15270
1632491860000|2021-09-24 13:57:40|132.54|132.5|132.6|132.52|132.62|132.52|132.54|132.5|10348
1632491870000|2021-09-24 13:57:50|132.62|132.54|132.6|132.56|132.62|132.56|132.6|132.52|5000
1632491880000|2021-09-24 13:58:00|132.62|132.58|132.68|132.6|132.68|132.62|132.62|132.58|4591
1632491890000|2021-09-24 13:58:10|132.66|132.58|132.74|132.66|132.76|132.7|132.56|132.48|90698
1632491900000|2021-09-24 13:58:20|132.6|132.64|132.8|132.76|132.82|132.78|132.6|132.58|69221
1632491910000|2021-09-24 13:58:30|132.78|132.74|132.88|132.82|132.9|132.82|132.78|132.74|7198
1632491920000|2021-09-24 13:58:40|132.86|132.8|132.84|132.76|132.86|132.8|132.8|132.68|108478
1632491930000|2021-09-24 13:58:50||132.78||132.78||132.78||132.78|8540
1632491940000|2021-09-24 13:59:00|132.82|132.8|132.86|132.82|132.98|132.9|132.82|132.78|23111
1632491950000|2021-09-24 13:59:10|||||||||9505
1632491960000|2021-09-24 13:59:20|132.84|132.8|132.86|132.8|132.86|132.8|132.84|132.8|6262
1632491970000|2021-09-24 13:59:30|||||||||468
1632491980000|2021-09-24 13:59:40|132.84|132.82|132.86|132.8|132.86|132.82|132.84|132.8|6386
1632491990000|2021-09-24 13:59:50|132.88|132.82|133|132.94|133.06|133.02|132.86|132.82|37422
1632492000000|2021-09-24 14:00:00|132.98|132.92|132.98|132.92|133.04|132.98|132.94|132.88|14882
1632492010000|2021-09-24 14:00:10|133|132.94|133|132.96|133|132.96|133|132.94|10518
1632492020000|2021-09-24 14:00:20|132.96|132.92|132.98|132.88|133|132.96|132.96|132.88|22067
1632492030000|2021-09-24 14:00:30|132.96|132.9|132.96|132.92|132.96|132.96|132.96|132.88|6543
1632492040000|2021-09-24 14:00:40|132.94|132.9|132.96|132.94|133|132.96|132.94|132.88|18304
1632492050000|2021-09-24 14:00:50|133|132.96|133.12|133.06|133.14|133.1|133|132.96|42656
1632492060000|2021-09-24 14:01:00|133.1|133.04|132.98|132.92|133.1|133.04|132.94|132.9|49431
1632492070000|2021-09-24 14:01:10|133|132.9|132.94|132.9|133|132.94|132.92|132.88|12540
1632492080000|2021-09-24 14:01:20|132.92||132.96||132.96||132.92||2376
1632492090000|2021-09-24 14:01:30|132.94||132.94||132.94||132.94||0
1632492100000|2021-09-24 14:01:40|132.92|132.88|132.92|132.84|132.92|132.9|132.88|132.84|10770
1632492110000|2021-09-24 14:01:50||132.82||132.84||132.84||132.82|0
1632492120000|2021-09-24 14:02:00|132.94|132.86|132.94|132.88|133.04|132.92|132.92|132.86|62757
1632492130000|2021-09-24 14:02:10|132.92|132.86|132.9|132.84|132.94|132.9|132.86|132.84|23155
1632492140000|2021-09-24 14:02:20|132.92|132.86|132.9|132.84|132.92|132.86|132.9|132.84|20040
1632492150000|2021-09-24 14:02:30||132.86||132.84||132.86||132.84|12593
1632492160000|2021-09-24 14:02:40|132.88|132.82|132.86|132.82|132.88|132.82|132.86|132.82|6873
1632492170000|2021-09-24 14:02:50|||||||||977
1632492180000|2021-09-24 14:03:00|132.84|132.8|132.88|132.84|132.9|132.86|132.8|132.76|15648
1632492190000|2021-09-24 14:03:10|132.86|132.82|132.84|132.8|132.86|132.84|132.84|132.8|357
1632492200000|2021-09-24 14:03:20|132.82|132.76|132.74|132.7|132.86|132.8|132.74|132.7|37813
1632492210000|2021-09-24 14:03:30|132.76|132.72|132.78|132.72|132.8|132.72|132.76|132.72|6698
1632492220000|2021-09-24 14:03:40|132.76|132.74|132.78|132.72|132.8|132.74|132.76|132.72|7055
1632492230000|2021-09-24 14:03:50|132.76||132.76||132.76||132.76||0
1632492240000|2021-09-24 14:04:00|132.78|132.74|132.84|132.78|132.86|132.78|132.78|132.74|12465
1632492250000|2021-09-24 14:04:10|132.82|132.74|132.76|132.72|132.82|132.74|132.76|132.72|2684
1632492260000|2021-09-24 14:04:20|132.78|132.74|132.82|132.78|132.84|132.78|132.78|132.74|11669
1632492270000|2021-09-24 14:04:30|||||||||7542
1632492280000|2021-09-24 14:04:40|132.8|132.74|132.78|132.74|132.8|132.74|132.78|132.74|5603
1632492290000|2021-09-24 14:04:50|132.76|132.72|132.76|132.72|132.76|132.72|132.76|132.72|3693
1632492300000|2021-09-24 14:05:00|132.74|132.7|132.82|132.76|132.84|132.8|132.7|132.68|26618
1632492310000|2021-09-24 14:05:10|132.8||132.8||132.8||132.8||0
1632492320000|2021-09-24 14:05:20|132.82|132.78|132.82|132.76|132.88|132.82|132.78|132.76|19562
1632492330000|2021-09-24 14:05:30|132.8|132.74|132.74|132.7|132.8|132.74|132.74|132.7|2017
1632492340000|2021-09-24 14:05:40|132.72|132.68|132.82|132.76|132.82|132.76|132.7|132.66|22908
1632492350000|2021-09-24 14:05:50|132.86|132.78|132.86|132.8|132.86|132.8|132.86|132.78|105
1632492360000|2021-09-24 14:06:00|132.88|132.82|132.9|132.86|133|132.92|132.88|132.82|14447
1632492370000|2021-09-24 14:06:10|132.88|132.84|132.98|132.9|132.98|132.9|132.88|132.84|1615
1632492380000|2021-09-24 14:06:20|132.94|132.88|132.92|132.86|132.94|132.88|132.9|132.84|8951
1632492390000|2021-09-24 14:06:30|132.9|132.82|132.86|132.8|132.9|132.84|132.84|132.76|11361
1632492400000|2021-09-24 14:06:40|132.84|132.82|132.84|132.82|132.84|132.82|132.84|132.8|0
1632492420000|2021-09-24 14:07:00|132.86|132.84|132.94|132.92|132.98|132.92|132.86|132.84|8516
1632492430000|2021-09-24 14:07:10|132.96|132.94|133.02|132.96|133.04|132.96|132.94|132.9|13779
1632492440000|2021-09-24 14:07:20|133.04|132.98|133.14|133.06|133.16|133.06|133.04|132.98|32497
1632492450000|2021-09-24 14:07:30|133.18|133.08|133.2|133.14|133.2|133.14|133.18|133.08|9527
1632492460000|2021-09-24 14:07:40|133.18|133.16|133.24|133.16|133.24|133.18|133.18|133.16|3558
1632492470000|2021-09-24 14:07:50|133.26|133.18|133.3|133.24|133.3|133.26|133.26|133.16|37748
1632492480000|2021-09-24 14:08:00|133.28|133.26|133.38|133.32|133.38|133.32|133.28|133.26|43995
1632492490000|2021-09-24 14:08:10|133.36|133.34|133.44|133.4|133.44|133.4|133.36|133.3|9822
1632492500000|2021-09-24 14:08:20|133.46|133.42|133.46|133.4|133.46|133.44|133.46|133.4|14904
1632492510000|2021-09-24 14:08:30|133.44|133.38|133.4|133.36|133.44|133.38|133.4|133.34|13651
1632492520000|2021-09-24 14:08:40|133.42|133.38|133.34|133.3|133.46|133.44|133.34|133.3|26952
1632492530000|2021-09-24 14:08:50|133.36|133.32|133.32|133.28|133.38|133.36|133.3|133.26|47259
1632492540000|2021-09-24 14:09:00|133.3|133.26|133.22|133.18|133.3|133.26|133.2|133.16|10677
1632492550000|2021-09-24 14:09:10|133.2|133.16|133.2|133.18|133.22|133.18|133.2|133.16|18030
1632492560000|2021-09-24 14:09:20|133.22|133.2|133.26|133.2|133.28|133.24|133.22|133.2|15833
1632492570000|2021-09-24 14:09:30|133.24|133.18|133.22|133.18|133.26|133.2|133.22|133.18|1784
1632492580000|2021-09-24 14:09:40|133.2|133.16|133.26|133.22|133.28|133.22|133.18|133.16|6258
1632492590000|2021-09-24 14:09:50|133.24|133.2|133.24|133.16|133.24|133.2|133.24|133.16|19341
1632492600000|2021-09-24 14:10:00|133.22|133.18|133.2|133.16|133.22|133.18|133.2|133.16|632
1632492610000|2021-09-24 14:10:10|133.24|133.18|133.22|133.16|133.24|133.18|133.22|133.16|459
1632492620000|2021-09-24 14:10:20|133.2|133.14|133.18|133.12|133.2|133.16|133.16|133.1|16417
1632492630000|2021-09-24 14:10:30|133.16|133.14|133.12|133.06|133.16|133.14|133.12|133.06|10531
1632492640000|2021-09-24 14:10:40|133.14|133.08|133.2|133.14|133.24|133.14|133.14|133.08|56272
1632492650000|2021-09-24 14:10:50|133.18|133.16|133.16|133.14|133.28|133.26|133.16|133.14|244589
1632492660000|2021-09-24 14:11:00|133.22|133.16|133.36|133.28|133.36|133.28|133.16|133.14|47799
1632492670000|2021-09-24 14:11:10|133.38|133.3|133.44|133.36|133.44|133.36|133.38|133.3|5375
1632492690000|2021-09-24 14:11:30|133.46|133.38|133.44|133.4|133.46|133.4|133.44|133.38|11061
1632492700000|2021-09-24 14:11:40|133.42|133.38|133.4|133.36|133.44|133.38|133.38|133.34|24827
1632492710000|2021-09-24 14:11:50|133.38|133.34|133.46|133.36|133.46|133.38|133.34|133.28|28173
1632492720000|2021-09-24 14:12:00|133.44|133.38|133.3|133.28|133.44|133.4|133.3|133.28|91419
1632492730000|2021-09-24 14:12:10|133.32|133.3|133.26|133.2|133.36|133.3|133.26|133.2|26372
1632492740000|2021-09-24 14:12:20|133.24|133.16|133.24|133.16|133.26|133.2|133.24|133.16|325
1632492750000|2021-09-24 14:12:30|133.22|133.14|133.22|133.16|133.22|133.18|133.18|133.08|44072
1632492760000|2021-09-24 14:12:40|133.24|133.2|133.26|133.22|133.26|133.22|133.24|133.18|92689
1632492770000|2021-09-24 14:12:50|133.24|133.18|133.26|133.2|133.26|133.22|133.22|133.18|3643
1632492790000|2021-09-24 14:13:10|133.14|133.16|133.26|133.2|133.26|133.2|133.14|133.12|84954
1632492800000|2021-09-24 14:13:20||133.24||133.24||133.24||133.24|41980
1632492810000|2021-09-24 14:13:30|133.2|133.2|133.36|133.3|133.36|133.3|133.2|133.18|54052
1632492820000|2021-09-24 14:13:40|133.38|133.32|133.36|133.32|133.38|133.32|133.36|133.32|31000
1632492830000|2021-09-24 14:13:50|133.38|133.28|133.32|133.28|133.38|133.3|133.32|133.28|13814
1632492840000|2021-09-24 14:14:00|133.28|133.24|133.34|133.28|133.34|133.28|133.26|133.2|28148
1632492850000|2021-09-24 14:14:10|133.32|133.24|133.32|133.26|133.32|133.28|133.3|133.24|33180
1632492860000|2021-09-24 14:14:20|133.3|133.24|133.3|133.24|133.3|133.24|133.18|133.14|59968
1632492870000|2021-09-24 14:14:30|133.28|133.22|133.22|133.14|133.28|133.24|133.22|133.14|11025
1632492880000|2021-09-24 14:14:40|133.24|133.16|133.28|133.24|133.28|133.24|133.24|133.16|5280
1632492890000|2021-09-24 14:14:50|133.26|133.22|133.26|133.2|133.26|133.22|133.26|133.2|150
1632492900000|2021-09-24 14:15:00|133.24|133.22|133.26|133.2|133.28|133.22|133.24|133.2|5527
1632492910000|2021-09-24 14:15:10|133.28|133.22|133.32|133.3|133.32|133.3|133.28|133.22|5937
1632492920000|2021-09-24 14:15:20|133.34|133.32|133.36|133.3|133.38|133.34|133.32|133.28|16523
1632492930000|2021-09-24 14:15:30||133.32||133.3||133.32||133.3|4395
1632492940000|2021-09-24 14:15:40|133.34|133.28|133.4|133.3|133.4|133.3|133.26|133.24|102476
1632492950000|2021-09-24 14:15:50|133.36|133.32|133.46|133.4|133.46|133.4|133.36|133.32|2374
1632492960000|2021-09-24 14:16:00|133.44|133.42|133.4|133.34|133.44|133.42|133.38|133.34|15757
1632492970000|2021-09-24 14:16:10|133.42|133.36|133.44|133.38|133.44|133.38|133.42|133.36|2814
1632492980000|2021-09-24 14:16:20|133.4|133.4|133.44|133.38|133.44|133.4|133.4|133.38|14535
1632492990000|2021-09-24 14:16:30|||||||||1136
1632493000000|2021-09-24 14:16:40||133.4||133.4||133.4||133.4|2683
1632493010000|2021-09-24 14:16:50|133.46|133.42|133.4|133.32|133.5|133.44|133.4|133.32|34331
1632493020000|2021-09-24 14:17:00|||||||||915
1632493040000|2021-09-24 14:17:20|133.38|133.34|133.42|133.36|133.42|133.36|133.36|133.32|16880
1632493050000|2021-09-24 14:17:30|133.44|133.38|133.4|133.34|133.48|133.44|133.38|133.32|43577
1632493060000|2021-09-24 14:17:40|133.38|133.36|133.44|133.38|133.44|133.38|133.38|133.36|6812
1632493070000|2021-09-24 14:17:50|133.46|133.4|133.48|133.4|133.48|133.4|133.46|133.4|6957
1632493080000|2021-09-24 14:18:00|133.46|133.42|133.48|133.42|133.48|133.44|133.44|133.4|11709
1632493100000|2021-09-24 14:18:20|133.5|133.44|133.46|133.42|133.5|133.46|133.46|133.42|5361
1632493110000|2021-09-24 14:18:30|133.48|133.46|133.5|133.46|133.5|133.46|133.48|133.46|3341
1632493120000|2021-09-24 14:18:40|||||||||40367
1632493130000|2021-09-24 14:18:50|133.52|133.48|133.6|133.56|133.64|133.56|133.52|133.48|65165
1632493140000|2021-09-24 14:19:00|133.62|133.58|133.66|133.62|133.66|133.64|133.56|133.54|65852
1632493150000|2021-09-24 14:19:10|133.68|133.64|133.66|133.62|133.7|133.64|133.66|133.62|1768
1632493160000|2021-09-24 14:19:20|133.68|133.6|133.62|133.58|133.7|133.64|133.6|133.58|28363
1632493170000|2021-09-24 14:19:30|133.6|133.54|133.52|133.46|133.6|133.54|133.52|133.46|14819
1632493180000|2021-09-24 14:19:40|133.5|133.48|133.5|133.46|133.5|133.48|133.5|133.46|0
1632493200000|2021-09-24 14:20:00|133.52|133.48|133.56|133.52|133.56|133.52|133.52|133.48|19539
1632493210000|2021-09-24 14:20:10|133.54|133.5|133.54|133.5|133.56|133.5|133.5|133.46|15246
1632493220000|2021-09-24 14:20:20|133.56|133.52|133.6|133.56|133.6|133.56|133.56|133.5|8735
1632493230000|2021-09-24 14:20:30|133.58|133.54|133.58|133.52|133.62|133.58|133.54|133.52|25489
1632493240000|2021-09-24 14:20:40|133.56|133.5|133.52|133.48|133.56|133.5|133.52|133.46|6731
1632493250000|2021-09-24 14:20:50|133.5|133.5|133.52|133.48|133.52|133.5|133.5|133.46|11966
1632493260000|2021-09-24 14:21:00|133.54|133.5|133.58|133.54|133.58|133.54|133.54|133.5|2894
1632493270000|2021-09-24 14:21:10|133.56|133.52|133.52|133.48|133.56|133.52|133.52|133.48|15744
1632493280000|2021-09-24 14:21:20||133.46||133.48||133.48||133.46|1488
1632493290000|2021-09-24 14:21:30|133.56|133.5|133.62|133.6|133.62|133.6|133.56|133.5|13377
1632493300000|2021-09-24 14:21:40|133.66|133.62|133.64|133.6|133.66|133.62|133.62|133.6|55723
1632493310000|2021-09-24 14:21:50|133.58|133.58|133.58|133.54|133.58|133.58|133.56|133.54|11164
1632493320000|2021-09-24 14:22:00|133.6|133.56|133.62|133.56|133.62|133.56|133.58|133.54|22391
1632493330000|2021-09-24 14:22:10|133.6|133.54|133.6|133.56|133.62|133.56|133.58|133.54|8888
1632493340000|2021-09-24 14:22:20|133.58||133.62||133.62||133.58||0
1632493350000|2021-09-24 14:22:30||133.54||133.56||133.56||133.52|1533
1632493360000|2021-09-24 14:22:40|133.6|133.52|133.5|133.48|133.6|133.54|133.5|133.48|20786
1632493370000|2021-09-24 14:22:50|133.52|133.5|133.52|133.5|133.52|133.5|133.52|133.48|2095
1632493380000|2021-09-24 14:23:00|133.54|133.52|133.66|133.56|133.66|133.56|133.52|133.5|21283
1632493390000|2021-09-24 14:23:10|133.64|133.54|133.58|133.54|133.64|133.54|133.56|133.52|1071
1632493400000|2021-09-24 14:23:20|133.56|133.52|133.54|133.52|133.56|133.52|133.54|133.52|8093
1632493410000|2021-09-24 14:23:30|133.52|133.5|133.52|133.5|133.52|133.5|133.52|133.5|2969
1632493420000|2021-09-24 14:23:40|133.5|133.48|133.52|133.46|133.58|133.54|133.48|133.42|45263
1632493430000|2021-09-24 14:23:50|133.5|133.44|133.48|133.44|133.5|133.44|133.48|133.44|1
1632493440000|2021-09-24 14:24:00|133.46|133.42|133.52|133.44|133.54|133.48|133.46|133.42|7416
1632493450000|2021-09-24 14:24:10|133.5|133.42|133.46|133.42|133.5|133.44|133.44|133.42|3789
1632493460000|2021-09-24 14:24:20|133.44|133.4|133.44|133.4|133.52|133.44|133.4|133.34|56698
1632493470000|2021-09-24 14:24:30|133.42|133.38|133.48|133.46|133.5|133.46|133.42|133.38|17992
1632493480000|2021-09-24 14:24:40|133.5|133.48|133.52|133.46|133.54|133.52|133.5|133.46|25429
1632493490000|2021-09-24 14:24:50|133.5|133.5|133.52|133.46|133.52|133.5|133.48|133.44|6690
1632493500000|2021-09-24 14:25:00|133.5|133.42|133.52|133.48|133.52|133.48|133.48|133.42|3857
1632493510000|2021-09-24 14:25:10|||||||||7626
1632493520000|2021-09-24 14:25:20|133.54|133.5|133.62|133.56|133.66|133.6|133.54|133.5|11552
1632493530000|2021-09-24 14:25:30|133.6|133.52|133.56|133.52|133.6|133.56|133.56|133.52|2594
1632493540000|2021-09-24 14:25:40|133.54|133.5|133.58|133.56|133.58|133.56|133.52|133.48|7924
1632493550000|2021-09-24 14:25:50|133.62|133.58|133.66|133.6|133.66|133.6|133.62|133.58|46338
1632493560000|2021-09-24 14:26:00|133.64|133.58|133.62|133.58|133.64|133.58|133.58|133.56|40909
1632493570000|2021-09-24 14:26:10|133.64|133.56|133.62|133.58|133.66|133.62|133.56|133.54|112360
1632493580000|2021-09-24 14:26:20|133.6|133.54|133.7|133.66|133.7|133.66|133.6|133.54|5758
1632493590000|2021-09-24 14:26:30|133.72|133.64|133.76|133.7|133.78|133.74|133.68|133.64|34460
1632493600000|2021-09-24 14:26:40|133.78|133.72|133.78|133.72|133.8|133.72|133.78|133.72|12162
1632493610000|2021-09-24 14:26:50|133.76|133.74|133.76|133.74|133.76|133.74|133.76|133.74|50039
1632493620000|2021-09-24 14:27:00|133.7|133.72|133.86|133.8|133.86|133.8|133.7|133.68|98823
1632493630000|2021-09-24 14:27:10|133.88|133.82|133.86|133.82|133.88|133.82|133.86|133.8|4086
1632493640000|2021-09-24 14:27:20|||||||||6589
1632493650000|2021-09-24 14:27:30|133.88|133.84|133.8|133.78|133.88|133.86|133.8|133.78|112277
1632493660000|2021-09-24 14:27:40|133.82|133.8|133.86|133.82|133.86|133.82|133.82|133.78|32608
1632493670000|2021-09-24 14:27:50|133.88|133.84|133.86|133.82|133.88|133.84|133.86|133.78|12475
1632493680000|2021-09-24 14:28:00|133.84|133.8|133.82|133.78|133.84|133.8|133.82|133.78|17702
1632493690000|2021-09-24 14:28:10|133.8|133.74|133.74|133.72|133.82|133.8|133.72|133.7|34700
1632493700000|2021-09-24 14:28:20|133.76|133.74|133.8|133.74|133.8|133.74|133.76|133.74|35804
1632493710000|2021-09-24 14:28:30|133.78|133.76|133.82|133.78|133.86|133.8|133.78|133.76|27018
1632493730000|2021-09-24 14:28:50|133.8|133.76|133.8|133.76|133.8|133.76|133.78|133.74|3398
1632493740000|2021-09-24 14:29:00|133.82|133.78|133.86|133.82|133.86|133.82|133.8|133.76|14822
1632493750000|2021-09-24 14:29:10|133.88|133.84|133.86|133.8|133.9|133.86|133.86|133.8|22570
1632493760000|2021-09-24 14:29:20|133.88|133.82|133.88|133.84|133.88|133.84|133.86|133.82|7104
1632493770000|2021-09-24 14:29:30|133.9|133.86|133.84|133.8|133.92|133.88|133.82|133.8|60906
1632493780000|2021-09-24 14:29:40|133.82|133.76|133.82|133.76|133.82|133.76|133.82|133.76|2378
1632493790000|2021-09-24 14:29:50|133.76|133.74|133.8|133.76|133.82|133.76|133.76|133.72|35098
1632493800000|2021-09-24 14:30:00|133.78|133.74|133.8|133.76|133.8|133.76|133.74|133.72|19209
1632493810000|2021-09-24 14:30:10|133.82|133.78|133.84|133.82|133.88|133.82|133.82|133.78|15251
1632493820000|2021-09-24 14:30:20||133.8||133.82||133.82||133.8|1034
1632493830000|2021-09-24 14:30:30|||||||||234
1632493840000|2021-09-24 14:30:40|133.88|133.84|133.88|133.84|133.9|133.86|133.86|133.82|8217
1632493850000|2021-09-24 14:30:50|133.86|133.82|133.86|133.82|133.88|133.84|133.8|133.78|44039
1632493860000|2021-09-24 14:31:00|133.88|133.84|133.84|133.82|133.9|133.84|133.84|133.82|3639
1632493870000|2021-09-24 14:31:10|133.88|133.84|133.86|133.82|133.88|133.84|133.82|133.78|25765
1632493880000|2021-09-24 14:31:20|133.84|133.8|133.82|133.8|133.84|133.82|133.82|133.78|21183
1632493890000|2021-09-24 14:31:30|133.8|133.78|133.82|133.8|133.82|133.8|133.8|133.78|4032
1632493900000|2021-09-24 14:31:40|133.84|133.82|133.84|133.8|133.84|133.82|133.82|133.8|3624
1632493910000|2021-09-24 14:31:50|133.82|133.78|133.82|133.8|133.82|133.8|133.8|133.78|14538
1632493920000|2021-09-24 14:32:00|133.84|133.78|133.82|133.78|133.9|133.82|133.78|133.76|53995
1632493930000|2021-09-24 14:32:10|133.84|133.8|133.86|133.82|133.88|133.82|133.84|133.78|9148
1632493940000|2021-09-24 14:32:20|133.88|133.84|133.86|133.84|133.9|133.84|133.86|133.82|2782
1632493950000|2021-09-24 14:32:30|||||||||736
1632493960000|2021-09-24 14:32:40|133.84|133.82|133.84|133.8|133.84|133.82|133.84|133.8|9065
1632493970000|2021-09-24 14:32:50|133.82|133.78|133.8|133.76|133.82|133.78|133.76|133.74|22648
1632493980000|2021-09-24 14:33:00|133.78|133.74|133.78|133.74|133.8|133.76|133.78|133.74|19501
1632493990000|2021-09-24 14:33:10|133.8|133.72|133.8|133.76|133.8|133.76|133.8|133.72|6713
1632494000000|2021-09-24 14:33:20|133.82|133.78|133.82|133.78|133.84|133.78|133.8|133.76|10655
1632494020000|2021-09-24 14:33:40|133.84|133.76|133.84|133.82|133.84|133.82|133.82|133.76|6134
1632494030000|2021-09-24 14:33:50|133.82|133.8|133.82|133.78|133.84|133.8|133.82|133.78|9021
1632494040000|2021-09-24 14:34:00|133.8|133.76|133.78|133.74|133.8|133.76|133.78|133.74|14241
1632494050000|2021-09-24 14:34:10|||||||||10
1632494060000|2021-09-24 14:34:20|||||||||260
1632494080000|2021-09-24 14:34:40|||||||||16322
1632494090000|2021-09-24 14:34:50|133.76|133.72|133.7|133.68|133.76|133.72|133.7|133.66|48358
1632494100000|2021-09-24 14:35:00|133.68|133.66|133.58|133.56|133.68|133.66|133.58|133.52|5970
1632494110000|2021-09-24 14:35:10|133.6|133.58|133.66|133.62|133.66|133.62|133.58|133.56|12092
1632494120000|2021-09-24 14:35:20|||||||||1000
1632494130000|2021-09-24 14:35:30|133.68|133.64|133.66|133.62|133.72|133.68|133.62|133.56|22964
1632494140000|2021-09-24 14:35:40|133.64|133.6|133.62|133.58|133.64|133.6|133.6|133.58|6498
1632494150000|2021-09-24 14:35:50|133.66|133.6|133.7|133.64|133.7|133.64|133.64|133.58|8472
1632494160000|2021-09-24 14:36:00|133.72|133.66|133.76|133.72|133.76|133.72|133.72|133.66|9845
1632494170000|2021-09-24 14:36:10|133.78|133.74|133.88|133.84|133.9|133.86|133.78|133.74|47815
1632494180000|2021-09-24 14:36:20|133.86|133.82|133.86|133.82|133.86|133.82|133.84|133.82|2571
1632494190000|2021-09-24 14:36:30|||||||||10000
1632494200000|2021-09-24 14:36:40|133.84||133.86||133.86||133.84||7183
1632494210000|2021-09-24 14:36:50|133.88|133.84|133.94|133.9|133.94|133.9|133.86|133.8|25214
1632494220000|2021-09-24 14:37:00|133.98|133.92|134.1|134.06|134.1|134.06|133.98|133.92|75145
1632494230000|2021-09-24 14:37:10|134.08|134.04|133.94|133.9|134.08|134.04|133.94|133.9|38460
1632494240000|2021-09-24 14:37:20|133.92|133.88|133.92|133.88|133.94|133.88|133.88|133.86|892
1632494250000|2021-09-24 14:37:30|133.94||133.92||133.94||133.92||374
1632494260000|2021-09-24 14:37:40|133.94|133.9|134|133.96|134.04|133.98|133.94|133.9|30557
1632494270000|2021-09-24 14:37:50|133.98|133.94|133.96|133.94|133.98|133.94|133.96|133.94|8203
1632494280000|2021-09-24 14:38:00|133.98|133.96|134|133.96|134.04|133.98|133.98|133.96|11235
1632494290000|2021-09-24 14:38:10|133.98|133.98|133.96|133.94|133.98|133.98|133.96|133.92|19575
1632494300000|2021-09-24 14:38:20|133.98|133.96|134.02|133.98|134.04|133.98|133.98|133.94|1700
1632494310000|2021-09-24 14:38:30|134|134|133.98|133.96|134|134|133.98|133.96|7747
1632494320000|2021-09-24 14:38:40|133.96|133.94|133.9|133.86|133.96|133.94|133.9|133.86|3673
1632494330000|2021-09-24 14:38:50|133.92|133.88|133.92|133.88|133.92|133.88|133.9|133.86|9459
1632494340000|2021-09-24 14:39:00|133.9|133.86|133.9|133.86|133.9|133.86|133.9|133.86|0
1632494350000|2021-09-24 14:39:10|||||||||24000
1632494360000|2021-09-24 14:39:20|133.88|133.84|133.8|133.78|133.88|133.86|133.8|133.76|19352
1632494370000|2021-09-24 14:39:30|133.78|133.76|133.8|133.76|133.88|133.84|133.78|133.74|33595
1632494380000|2021-09-24 14:39:40|||||||||74326
1632494390000|2021-09-24 14:39:50|133.82|133.78|133.8|133.76|133.82|133.78|133.8|133.76|18504
1632494400000|2021-09-24 14:40:00|133.82|133.78|133.8|133.78|133.82|133.78|133.8|133.76|6136
1632494410000|2021-09-24 14:40:10|133.82|133.8|133.9|133.86|133.94|133.88|133.82|133.8|47842
1632494420000|2021-09-24 14:40:20|133.88|133.88|133.9|133.88|133.9|133.88|133.88|133.86|6817
1632494430000|2021-09-24 14:40:30|133.94|133.86|133.92|133.9|133.94|133.9|133.9|133.86|3229
1632494450000|2021-09-24 14:40:50|133.94|133.92|133.98|133.92|133.98|133.92|133.94|133.92|1342
1632494460000|2021-09-24 14:41:00|134|133.94|134|133.98|134.04|133.98|133.98|133.94|9250
1632494470000|2021-09-24 14:41:10|134.04|134|134.04|134|134.06|134|134.04|134|95467
1632494480000|2021-09-24 14:41:20|134.06|134.06|134.02|133.98|134.08|134.06|134|133.98|71941
1632494490000|2021-09-24 14:41:30|134.04|134|134.02|133.98|134.04|134|134.02|133.98|7441
1632494500000|2021-09-24 14:41:40|134|133.96|133.98|133.96|134|133.96|133.98|133.96|16140
1632494510000|2021-09-24 14:41:50|134|133.98|134.02|133.98|134.02|133.98|134|133.98|4013
1632494520000|2021-09-24 14:42:00|134.04|134|134.04|133.98|134.04|134|134.02|133.98|4690
1632494530000|2021-09-24 14:42:10|134.02||134.02||134.04||134.02||21050
1632494540000|2021-09-24 14:42:20|134|133.96|133.96|133.94|134|133.96|133.96|133.92|18162
1632494550000|2021-09-24 14:42:30|133.98|133.92|134.02|133.98|134.04|133.98|133.98|133.92|17555
1632494560000|2021-09-24 14:42:40|134.04|134|134.04|134|134.08|134.02|134|133.98|118132
1632494570000|2021-09-24 14:42:50|134.02|133.98|134|133.96|134.02|133.98|134|133.94|2714
1632494580000|2021-09-24 14:43:00|134.02|133.98|133.96|133.9|134.02|133.98|133.92|133.88|72127
1632494590000|2021-09-24 14:43:10|133.98|133.92|134.04|133.98|134.08|134.04|133.98|133.92|21874
1632494600000|2021-09-24 14:43:20|134.02||134.04||134.04||134.02||5222
1632494610000|2021-09-24 14:43:30|134.02|133.94|134|133.96|134.02|133.96|134|133.94|4335
1632494620000|2021-09-24 14:43:40|134.04|133.98|134|133.98|134.04|133.98|134|133.98|7036
1632494640000|2021-09-24 14:44:00|133.98|133.96|134|133.98|134|133.98|133.98|133.96|9178
1632494660000|2021-09-24 14:44:20|134.04|134|134.08|134.02|134.08|134.02|134.04|134|4198
1632494670000|2021-09-24 14:44:30||134.04||134.06||134.06||134.04|11308
1632494680000|2021-09-24 14:44:40|134.1|134.08|134.1|134.06|134.1|134.08|134.08|134.04|7915
1632494690000|2021-09-24 14:44:50|134.08|134.04|134.1|134.06|134.12|134.06|134.08|134.04|64961
1632494700000|2021-09-24 14:45:00|134.08|134.04|134.1|134.04|134.1|134.04|134.02|134|11412
1632494710000|2021-09-24 14:45:10|134.08|134.02|134.02|133.98|134.08|134.02|134|133.96|19492
1632494720000|2021-09-24 14:45:20|134|133.94|133.96|133.92|134|133.94|133.94|133.92|30015
1632494730000|2021-09-24 14:45:30|133.92|133.9|133.9|133.84|133.96|133.92|133.86|133.8|8962
1632494740000|2021-09-24 14:45:40|133.92|133.86|133.92|133.88|133.92|133.88|133.9|133.86|4075
1632494760000|2021-09-24 14:46:00|133.94|133.9|133.94|133.92|133.94|133.92|133.9|133.86|12960
1632494770000|2021-09-24 14:46:10|133.96|133.94|134|133.94|134|133.94|133.96|133.94|22540
1632494780000|2021-09-24 14:46:20|133.98||134||134||133.98||5200
1632494790000|2021-09-24 14:46:30||133.96||133.96||133.96||133.96|2968
1632494800000|2021-09-24 14:46:40|||||||||753
1632494810000|2021-09-24 14:46:50|133.98|133.94|133.98|133.92|134|133.96|133.96|133.92|17064
1632494820000|2021-09-24 14:47:00|133.96|133.94|134.02|133.98|134.08|134|133.96|133.94|74270
1632494830000|2021-09-24 14:47:10|133.98|133.96|134.02|133.98|134.02|133.98|133.98|133.96|13601
1632494840000|2021-09-24 14:47:20|134.06|134|134.02|133.98|134.06|134.02|134.02|133.98|8986
1632494850000|2021-09-24 14:47:30|134|133.96|134.02|133.98|134.02|133.98|134|133.92|21824
1632494860000|2021-09-24 14:47:40|134.04|134|134.06|134|134.06|134|134.04|134|47007
1632494870000|2021-09-24 14:47:50|134.04||134.04||134.04||134.04||9445
1632494880000|2021-09-24 14:48:00|134.06||134.04||134.06||134.04||3989
1632494890000|2021-09-24 14:48:10|134|133.98|134.02|133.98|134.02|133.98|134|133.98|8424
1632494900000|2021-09-24 14:48:20|134|133.94|134|133.94|134|133.98|133.98|133.94|7720
1632494910000|2021-09-24 14:48:30||133.96||133.96||133.98||133.96|26792
1632494920000|2021-09-24 14:48:40|134.02|133.98|133.98|133.94|134.02|133.98|133.98|133.94|10442
1632494930000|2021-09-24 14:48:50||133.92||133.92||133.92||133.92|14675
1632494940000|2021-09-24 14:49:00|134|133.94|133.98|133.94|134|133.96|133.96|133.92|20360
1632494950000|2021-09-24 14:49:10||133.96||133.94||133.96||133.94|9565
1632494960000|2021-09-24 14:49:20|||||||||1502
1632494970000|2021-09-24 14:49:30|||||||||3200
1632494980000|2021-09-24 14:49:40|134|133.96|134.04|134|134.06|134|133.98|133.96|83152
1632494990000|2021-09-24 14:49:50|134.02|134.02|134.1|134.04|134.1|134.04|134.02|134.02|5809
1632495000000|2021-09-24 14:50:00|134.12|134.06|134.2|134.16|134.2|134.18|134.1|134.04|104213
1632495010000|2021-09-24 14:50:10|134.18|134.14|134.14|134.1|134.18|134.14|134.14|134.08|7587
1632495020000|2021-09-24 14:50:20|134.12|134.08|134.14|134.1|134.14|134.1|134.1|134.04|17799
1632495030000|2021-09-24 14:50:30|134.12|134.08|134.12|134.08|134.12|134.08|134.12|134.08|6879
1632495040000|2021-09-24 14:50:40|||||||||5675
1632495050000|2021-09-24 14:50:50|134.1|134.06|134.06|134.02|134.12|134.08|134.06|134|26982
1632495060000|2021-09-24 14:51:00||134||134.02||134.02||134|0
1632495070000|2021-09-24 14:51:10|134.08|134.04|134.18|134.12|134.18|134.12|134.08|134.04|24381
1632495080000|2021-09-24 14:51:20|||||||||188
1632495090000|2021-09-24 14:51:30|134.2|134.14|134.2|134.18|134.2|134.18|134.2|134.14|45366
1632495100000|2021-09-24 14:51:40|134.22|134.2|134.24|134.2|134.26|134.2|134.2|134.18|12593
1632495110000|2021-09-24 14:51:50|134.22|134.18|134.2|134.16|134.22|134.18|134.2|134.16|7710
1632495120000|2021-09-24 14:52:00|134.18|134.14|134.2|134.14|134.2|134.16|134.16|134.14|7178
1632495130000|2021-09-24 14:52:10|134.24|134.16|134.24|134.18|134.24|134.18|134.24|134.16|7300
1632495140000|2021-09-24 14:52:20|134.22|134.16|134.18|134.14|134.22|134.16|134.16|134.14|127948
1632495150000|2021-09-24 14:52:30|134|134.12|134.02|133.98|134.16|134.12|134|133.98|146472
1632495160000|2021-09-24 14:52:40|134.04||134.04||134.04||134.04||1500
1632495170000|2021-09-24 14:52:50|134.02||134.02||134.02||134||12396
1632495180000|2021-09-24 14:53:00|134|133.96|134|133.96|134|133.96|133.96|133.9|4620
1632495190000|2021-09-24 14:53:10|134.02|133.98|134.06|134|134.06|134|134|133.96|12378
1632495200000|2021-09-24 14:53:20|134.08|134.02|134.06|134.02|134.08|134.02|134.02|134|7638
1632495210000|2021-09-24 14:53:30|134.04|134|134.04|134|134.06|134|134.02|134|1923
1632495220000|2021-09-24 14:53:40|134.02|133.98|133.96|133.92|134.04|133.98|133.96|133.92|9128
1632495230000|2021-09-24 14:53:50|133.94|133.94|134|133.94|134|133.96|133.94|133.94|17410
1632495240000|2021-09-24 14:54:00|133.98|133.96|134|133.96|134|133.96|133.98|133.94|2132
1632495250000|2021-09-24 14:54:10|134.04|133.98|134.02|133.98|134.04|133.98|134|133.98|15630
1632495260000|2021-09-24 14:54:20|134.04||134.02||134.04||134.02||1761
1632495270000|2021-09-24 14:54:30|134.04|134|134.02|134|134.04|134.02|134.02|134|20146
1632495280000|2021-09-24 14:54:40|||||||||3500
1632495290000|2021-09-24 14:54:50|134|133.98|133.96|133.92|134.02|134|133.96|133.9|13885
1632495300000|2021-09-24 14:55:00|134|133.94|134|133.94|134|133.94|134|133.94|4607
1632495310000|2021-09-24 14:55:10|134.02|133.96|134.08|134|134.08|134|134|133.96|120450
1632495320000|2021-09-24 14:55:20|134.06|134.02|134.06|134.04|134.08|134.04|134.04|134.02|12115
1632495330000|2021-09-24 14:55:30|134.04|134.02|134.04|134|134.04|134.02|134.02|133.96|17051
1632495340000|2021-09-24 14:55:40|134.02||134.02||134.02||134.02||3546
1632495350000|2021-09-24 14:55:50|134.04||134.02||134.04||134.02||18457
1632495360000|2021-09-24 14:56:00|134.04|134.02|134.08|134.02|134.08|134.02|134.04|134.02|15329
1632495370000|2021-09-24 14:56:10|134.1|134.04|134.16|134.1|134.16|134.1|134.08|134.04|41030
1632495380000|2021-09-24 14:56:20|||||||||19878
1632495390000|2021-09-24 14:56:30|134.14|134.12|134.12|134.08|134.16|134.14|134.12|134.06|13313
1632495400000|2021-09-24 14:56:40|||||||||6722
1632495410000|2021-09-24 14:56:50|134.1|134.06|134.1|134.08|134.1|134.08|134.1|134.06|27142
1632495420000|2021-09-24 14:57:00|||||||||3500
1632495430000|2021-09-24 14:57:10|||||||||1086
1632495440000|2021-09-24 14:57:20|||||||||14282
1632495450000|2021-09-24 14:57:30|134.12|134.1|134.14|134.1|134.16|134.1|134.12|134.1|2126
1632495460000|2021-09-24 14:57:40|134.16|134.08|134|133.96|134.16|134.08|134|133.92|46351
1632495470000|2021-09-24 14:57:50|134.02|133.98|134.04|133.96|134.1|134.04|134.02|133.96|48214
1632495480000|2021-09-24 14:58:00|134.02|133.98|134.02|134|134.02|134|134.02|133.98|3260
1632495490000|2021-09-24 14:58:10|134.04|134.02|134.04|134.02|134.06|134.02|134.02|134|9859
1632495500000|2021-09-24 14:58:20|134.02|134|134.02|133.98|134.02|134|134.02|133.98|12983
1632495510000|2021-09-24 14:58:30|133.98|134|134|133.96|134|134|133.98|133.92|7853
1632495520000|2021-09-24 14:58:40|133.98|133.94|133.96|133.94|134|133.94|133.96|133.92|31
1632495530000|2021-09-24 14:58:50|134|133.96|133.94|133.92|134|133.96|133.94|133.9|51166
1632495540000|2021-09-24 14:59:00|133.96|133.94|134|133.94|134|133.94|133.96|133.94|3884
1632495550000|2021-09-24 14:59:10||133.96||133.96||133.96||133.96|7970
1632495560000|2021-09-24 14:59:20|||||||||5672
1632495570000|2021-09-24 14:59:30||133.98||133.98||133.98||133.98|8662
1632495580000|2021-09-24 14:59:40|133.98|133.94|134|133.96|134.02|133.98|133.98|133.94|16410
1632495590000|2021-09-24 14:59:50|134.02|133.98|134.02|133.98|134.02|133.98|134|133.96|9447
1632495600000|2021-09-24 15:00:00|134|133.96|134|133.98|134.02|133.98|133.98|133.94|10168
1632495610000|2021-09-24 15:00:10|134.02||134.02||134.02||134.02||2864
1632495620000|2021-09-24 15:00:20|||||||||425
1632495630000|2021-09-24 15:00:30|134|133.96|133.96|133.94|134|133.96|133.96|133.94|3128
1632495640000|2021-09-24 15:00:40|||||||||827
1632495650000|2021-09-24 15:00:50|133.98|133.96|133.98|133.96|133.98|133.96|133.98|133.94|10612
1632495660000|2021-09-24 15:01:00|133.96|133.94|133.98|133.94|133.98|133.94|133.96|133.94|37467
1632495670000|2021-09-24 15:01:10|||||||||2436
1632495680000|2021-09-24 15:01:20|133.96|133.96|133.96|133.92|133.96|133.96|133.96|133.92|8760
1632495690000|2021-09-24 15:01:30|133.98|133.94|133.98|133.94|133.98|133.94|133.96|133.94|13920
1632495700000|2021-09-24 15:01:40|||||||||645
1632495710000|2021-09-24 15:01:50|134|133.96|134.02|133.96|134.02|133.96|133.98|133.94|27659
1632495720000|2021-09-24 15:02:00|133.98|133.94|133.98|133.94|133.98|133.94|133.96|133.94|12204
1632495730000|2021-09-24 15:02:10|133.96||133.98||133.98||133.96||0
1632495740000|2021-09-24 15:02:20|133.96|133.92|133.96|133.92|133.98|133.94|133.94|133.92|18190
1632495750000|2021-09-24 15:02:30|133.98|133.94|133.98|133.94|133.98|133.94|133.96|133.92|12015
1632495770000|2021-09-24 15:02:50|134.02|133.96|133.98|133.96|134.02|133.96|133.98|133.94|15179
1632495790000|2021-09-24 15:03:10|||||||||819
1632495800000|2021-09-24 15:03:20|134|133.98|134.02|133.98|134.02|133.98|134|133.96|6001
1632495810000|2021-09-24 15:03:30|134|134|133.98|133.94|134.02|134|133.98|133.94|17394
1632495820000|2021-09-24 15:03:40|||||||||884
1632495830000|2021-09-24 15:03:50|134|133.96|133.98|133.96|134|133.96|133.98|133.94|11275
1632495840000|2021-09-24 15:04:00||133.94||133.96||133.96||133.94|645
1632495850000|2021-09-24 15:04:10|133.96|133.94|133.94|133.9|133.96|133.94|133.92|133.9|11414
1632495860000|2021-09-24 15:04:20|||||||||45
1632495870000|2021-09-24 15:04:30|133.96|133.92|133.98|133.94|133.98|133.94|133.92|133.9|16052
1632495880000|2021-09-24 15:04:40|||||||||4952
1632495890000|2021-09-24 15:04:50|||||||||10511
1632495900000|2021-09-24 15:05:00|134||133.98||134||133.98||3819
1632495910000|2021-09-24 15:05:10|||||||||37908
1632495920000|2021-09-24 15:05:20|133.96|133.92|133.94|133.9|133.96|133.92|133.94|133.9|19560
1632495930000|2021-09-24 15:05:30|133.92|133.92|133.92|133.9|133.94|133.92|133.92|133.88|19438
1632495940000|2021-09-24 15:05:40|133.9|133.88|133.88|133.84|133.92|133.88|133.88|133.84|83845
1632495950000|2021-09-24 15:05:50|133.84|133.82|133.86|133.82|133.86|133.84|133.84|133.8|26243
1632495960000|2021-09-24 15:06:00|133.84|133.8|133.82|133.78|133.84|133.8|133.8|133.76|34034
1632495970000|2021-09-24 15:06:10|133.8|133.76|133.72|133.68|133.8|133.76|133.72|133.66|25413
1632495980000|2021-09-24 15:06:20|133.7|133.66|133.68|133.64|133.72|133.68|133.68|133.64|37961
1632495990000|2021-09-24 15:06:30|||||||||3748
1632496000000|2021-09-24 15:06:40|133.66|133.62|133.68|133.64|133.68|133.64|133.64|133.62|19455
1632496010000|2021-09-24 15:06:50|133.7|133.66|133.7|133.64|133.72|133.68|133.68|133.64|8669
1632496020000|2021-09-24 15:07:00||133.66||133.66||133.66||133.64|1322
1632496030000|2021-09-24 15:07:10|133.72|133.68|133.72|133.68|133.72|133.7|133.72|133.68|16261
1632496040000|2021-09-24 15:07:20|||||||||800
1632496050000|2021-09-24 15:07:30|133.74|133.7|133.74|133.68|133.76|133.74|133.74|133.68|8975
1632496060000|2021-09-24 15:07:40|133.76|133.7|133.76|133.72|133.78|133.72|133.76|133.7|16630
1632496070000|2021-09-24 15:07:50|133.78|133.74|133.76|133.72|133.78|133.74|133.76|133.72|2545
1632496080000|2021-09-24 15:08:00|133.74|133.74|133.76|133.74|133.76|133.74|133.74|133.7|1853
1632496090000|2021-09-24 15:08:10|133.78||133.78||133.78||133.78||1414
1632496100000|2021-09-24 15:08:20|133.76|133.76|133.78|133.74|133.8|133.78|133.76|133.74|5671
1632496110000|2021-09-24 15:08:30|||||||||4943
1632496120000|2021-09-24 15:08:40|133.76|133.72|133.76|133.72|133.8|133.74|133.74|133.7|60947
1632496130000|2021-09-24 15:08:50|133.78|133.74|133.76|133.74|133.78|133.74|133.76|133.72|3844
1632496140000|2021-09-24 15:09:00|133.74|133.72|133.7|133.66|133.76|133.74|133.68|133.66|109356
1632496150000|2021-09-24 15:09:10|133.74|133.68|133.7|133.66|133.74|133.7|133.66|133.64|14502
1632496160000|2021-09-24 15:09:20|133.74|133.7|133.7|133.66|133.74|133.7|133.7|133.66|26150
1632496170000|2021-09-24 15:09:30|133.72|133.7|133.7|133.66|133.72|133.7|133.68|133.66|26782
1632496180000|2021-09-24 15:09:40|133.72|133.64|133.68|133.64|133.72|133.64|133.66|133.64|15507
1632496190000|2021-09-24 15:09:50|133.7||133.68||133.7||133.68||4427
1632496200000|2021-09-24 15:10:00|133.7|133.66|133.7|133.66|133.72|133.66|133.7|133.64|51042
1632496210000|2021-09-24 15:10:10||133.64||133.64||133.64||133.64|10754
1632496220000|2021-09-24 15:10:20|133.68|133.66|133.66|133.62|133.7|133.66|133.62|133.58|68221
1632496230000|2021-09-24 15:10:30|133.68||133.66||133.68||133.66||0
1632496240000|2021-09-24 15:10:40|133.64|133.6|133.66|133.6|133.66|133.62|133.62|133.6|29912
1632496250000|2021-09-24 15:10:50|133.68|133.62|133.7|133.66|133.7|133.68|133.66|133.62|17645
1632496260000|2021-09-24 15:11:00|133.68|133.64|133.66|133.62|133.68|133.64|133.64|133.62|9277
1632496270000|2021-09-24 15:11:10|133.68|133.6|133.68|133.62|133.68|133.62|133.66|133.6|1477
1632496280000|2021-09-24 15:11:20|133.66|133.64|133.66|133.62|133.68|133.64|133.66|133.62|999
1632496290000|2021-09-24 15:11:30|133.68|133.6|133.66|133.62|133.68|133.66|133.64|133.6|7943
1632496300000|2021-09-24 15:11:40|133.64|133.6|133.62|133.58|133.64|133.6|133.62|133.58|11729
1632496310000|2021-09-24 15:11:50|133.6|133.6|133.64|133.62|133.68|133.62|133.6|133.6|5223
1632496320000|2021-09-24 15:12:00|133.66|133.6|133.66|133.62|133.66|133.62|133.66|133.6|2986
1632496330000|2021-09-24 15:12:10|133.68|133.64|133.66|133.62|133.68|133.64|133.64|133.6|16577
1632496340000|2021-09-24 15:12:20|133.64|133.6|133.64|133.6|133.68|133.64|133.6|133.58|42107
1632496350000|2021-09-24 15:12:30|133.62|133.58|133.62|133.58|133.62|133.58|133.62|133.58|6516
1632496360000|2021-09-24 15:12:40|133.64|133.56|133.6|133.56|133.64|133.56|133.6|133.54|27496
1632496370000|2021-09-24 15:12:50|||||||||699
1632496380000|2021-09-24 15:13:00|133.62|133.58|133.6|133.56|133.62|133.58|133.6|133.56|8127
1632496390000|2021-09-24 15:13:10|133.62|133.58|133.54|133.52|133.62|133.58|133.54|133.5|114983
1632496400000|2021-09-24 15:13:20|133.58|133.5|133.52|133.48|133.58|133.52|133.52|133.48|37797
1632496410000|2021-09-24 15:13:30|133.54|133.52|133.52|133.5|133.54|133.52|133.52|133.48|25867
1632496420000|2021-09-24 15:13:40|133.54|133.52|133.54|133.5|133.58|133.52|133.54|133.5|9174
1632496430000|2021-09-24 15:13:50|||||||||2011
1632496440000|2021-09-24 15:14:00|||||||||22968
1632496450000|2021-09-24 15:14:10|133.52|133.48|133.4|133.38|133.52|133.48|133.4|133.34|34398
1632496460000|2021-09-24 15:14:20|133.38|133.36|133.36|133.32|133.38|133.36|133.36|133.3|33737
1632496470000|2021-09-24 15:14:30|133.34|133.3|133.3|133.26|133.38|133.32|133.3|133.24|73936
1632496480000|2021-09-24 15:14:40|133.28|133.24|133.26|133.22|133.32|133.26|133.26|133.22|3500
1632496490000|2021-09-24 15:14:50|133.28|133.24|133.28|133.21|133.32|133.26|133.28|133.21|13807
1632496500000|2021-09-24 15:15:00|133.26|133.19|133.22|133.15|133.26|133.19|133.22|133.15|969
1632496510000|2021-09-24 15:15:10|133.26|133.17|133.22|133.13|133.26|133.17|133.22|133.13|3160
1632496520000|2021-09-24 15:15:20|133.14|133.11|133.1|133.01|133.14|133.11|133.1|133.01|4522
1632496530000|2021-09-24 15:15:30|133.12|133.03|133.08|132.99|133.12|133.05|133.08|132.99|7548
1632496540000|2021-09-24 15:15:40|133.1|133.01|133.1|133.03|133.1|133.03|133.06|132.95|9771
1632496550000|2021-09-24 15:15:50||133.01||133.01||133.01||133.01|920
1632496560000|2021-09-24 15:16:00|133.12|133.03|133.12|133.03|133.14|133.03|133.12|133.03|2966
1632496570000|2021-09-24 15:16:10|133.1|133.05|133.12|133.03|133.12|133.05|133.1|133.03|3652
1632496580000|2021-09-24 15:16:20|133.1|133.01|133.1|133.01|133.12|133.01|133.1|133.01|0
1632496590000|2021-09-24 15:16:30|133.12|133.03|133.06|132.99|133.12|133.03|133.06|132.99|3089
1632496600000|2021-09-24 15:16:40|133.04|132.95|133|132.91|133.04|132.97|133|132.91|906
1632496610000|2021-09-24 15:16:50|133.06|132.95|132.96|132.87|133.06|132.97|132.96|132.87|10928
1632496620000|2021-09-24 15:17:00|133|132.91|132.96|132.87|133|132.91|132.96|132.87|1927
1632496630000|2021-09-24 15:17:10|132.94|132.85|132.94|132.85|132.94|132.85|132.94|132.85|0
1632496640000|2021-09-24 15:17:20|||||||||678
1632496650000|2021-09-24 15:17:30|132.92|132.79|132.88|132.79|132.92|132.79|132.88|132.77|1783
1632496660000|2021-09-24 15:17:40|132.9|132.83|132.94|132.85|132.94|132.85|132.9|132.83|8918
1632496670000|2021-09-24 15:17:50|132.9|132.83|132.9|132.81|132.92|132.83|132.9|132.81|383
1632496680000|2021-09-24 15:18:00|132.92|132.83|132.86|132.75|132.92|132.83|132.86|132.75|2107
1632496690000|2021-09-24 15:18:10|132.84|132.77|132.8|132.71|132.84|132.77|132.8|132.71|4948
1632496700000|2021-09-24 15:18:20|132.82|132.73|132.78|132.69|132.82|132.73|132.78|132.69|4295
1632496710000|2021-09-24 15:18:30|132.82|132.71|132.82|132.71|132.82|132.71|132.82|132.71|1
1632496720000|2021-09-24 15:18:40|132.78|132.69|132.78|132.69|132.78|132.69|132.78|132.69|0
1632496730000|2021-09-24 15:18:50|132.8|132.71|132.76|132.67|132.8|132.71|132.76|132.67|2443
1632496740000|2021-09-24 15:19:00|132.74|132.65|132.74|132.65|132.74|132.65|132.72|132.65|4531
1632496750000|2021-09-24 15:19:10|132.7|132.63|132.74|132.61|132.74|132.63|132.68|132.57|5246
1632496760000|2021-09-24 15:19:20|132.7||132.7||132.72||132.7||0
1632496770000|2021-09-24 15:19:30|132.8|132.65|132.78|132.65|132.8|132.65|132.78|132.65|8
1632496780000|2021-09-24 15:19:40|132.74||132.74||132.74||132.74||2000
1632496790000|2021-09-24 15:19:50|132.72|132.63|132.66|132.57|132.72|132.63|132.66|132.57|3812
1632496800000|2021-09-24 15:20:00|132.72|132.63|132.7|132.59|132.72|132.63|132.7|132.59|16
1632496810000|2021-09-24 15:20:10|132.68|132.55|132.68|132.59|132.68|132.59|132.66|132.55|5699
1632496820000|2021-09-24 15:20:20|132.64|132.57|132.62|132.53|132.68|132.57|132.6|132.53|4785
1632496830000|2021-09-24 15:20:30|132.64|132.55|132.6|132.53|132.64|132.55|132.6|132.51|13576
1632496840000|2021-09-24 15:20:40|132.64|132.49|132.58|132.49|132.64|132.49|132.58|132.49|700
1632496850000|2021-09-24 15:20:50||132.47||132.49||132.49||132.47|0
1632496860000|2021-09-24 15:21:00|132.6|132.51|132.58|132.47|132.6|132.51|132.58|132.47|1864
1632496880000|2021-09-24 15:21:20|132.56|132.45|132.56|132.49|132.56|132.49|132.54|132.45|601
1632496890000|2021-09-24 15:21:30|132.64|132.53|132.58|132.49|132.64|132.53|132.58|132.49|5170
1632496900000|2021-09-24 15:21:40|132.54|132.47|132.52|132.43|132.54|132.47|132.52|132.43|680
1632496910000|2021-09-24 15:21:50|132.54|132.45|132.54|132.45|132.54|132.45|132.54|132.45|0
1632496920000|2021-09-24 15:22:00||132.47||132.47||132.47||132.47|0
1632496930000|2021-09-24 15:22:10|132.52|132.45|132.44|132.35|132.52|132.45|132.44|132.33|13707
1632496940000|2021-09-24 15:22:20|132.38|132.33|132.38|132.29|132.4|132.33|132.34|132.25|9595
1632496950000|2021-09-24 15:22:30|132.34|132.27|132.34|132.25|132.38|132.27|132.34|132.25|6685
1632496960000|2021-09-24 15:22:40|132.3|132.19|132.16|132.07|132.3|132.21|132.16|132.07|18429
1632496970000|2021-09-24 15:22:50|132.18|132.11|132.2|132.11|132.2|132.11|132.18|132.11|5344
1632496980000|2021-09-24 15:23:00|132.22|132.13|132.18|132.07|132.24|132.13|132.18|132.07|6906
1632496990000|2021-09-24 15:23:10|132.2|132.09|132.26|132.15|132.26|132.15|132.2|132.07|7291
1632497000000|2021-09-24 15:23:20|132.22|132.11|132.18|132.09|132.22|132.11|132.16|132.07|7348
1632497010000|2021-09-24 15:23:30|132.14|132.07|132.14|132.07|132.14|132.07|132.14|132.07|257
1632497020000|2021-09-24 15:23:40|132.18|132.01|132.12|132.03|132.18|132.03|132.12|132.01|2943
1632497030000|2021-09-24 15:23:50|132.18|132.05|132.12|132.05|132.18|132.05|132.12|132.05|883
1632497040000|2021-09-24 15:24:00|132.18|132.03|132.12|132.05|132.18|132.07|132.12|132.03|9491
1632497050000|2021-09-24 15:24:10|132.14|132.03|132.08|132.01|132.14|132.03|132.08|131.99|2583
1632497060000|2021-09-24 15:24:20|132.1|131.95|132.04|131.95|132.1|132.01|132.04|131.93|10901
1632497070000|2021-09-24 15:24:30|132.06|131.97|132.12|132.05|132.16|132.05|132.06|131.97|6406
1632497080000|2021-09-24 15:24:40|132.14|132.07|132.14|132.07|132.14|132.07|132.12|132.07|1164
1632497090000|2021-09-24 15:24:50|132|132.05|132|131.91|132|132.05|132|131.91|10303
1632497100000|2021-09-24 15:25:00|132.04|131.93|132.04|131.93|132.04|131.93|132.04|131.93|3200
1632497110000|2021-09-24 15:25:10|132.1|131.99|132.08|131.99|132.1|131.99|132.08|131.99|540
1632497120000|2021-09-24 15:25:20|132.06|132.01|132.06|131.99|132.06|132.01|132.06|131.99|761
1632497130000|2021-09-24 15:25:30|132.04|131.95|132.04|131.95|132.04|131.97|132.04|131.95|6036
1632497140000|2021-09-24 15:25:40|132.06|131.99|132.04|131.95|132.08|132.01|132.04|131.95|746
1632497160000|2021-09-24 15:26:00|132.06|131.97|132.08|132.01|132.08|132.01|132.04|131.97|2651
1632497170000|2021-09-24 15:26:10|132.06|131.97|132.06|131.97|132.06|131.97|132.06|131.97|49
1632497190000|2021-09-24 15:26:30|132.08|131.99|132.04|131.95|132.08|131.99|132|131.91|3394
1632497200000|2021-09-24 15:26:40|132.02|131.97|132.08|131.97|132.08|131.97|132.02|131.97|3343
1632497210000|2021-09-24 15:26:50|132.1|131.99|132.08|132.01|132.12|132.01|132.08|131.97|3455
1632497220000|2021-09-24 15:27:00||131.99||132.01||132.01||131.99|0
1632497230000|2021-09-24 15:27:10||131.99||131.99||131.99||131.99|356
1632497240000|2021-09-24 15:27:20|132.06|131.97|132.06|131.97|132.08|131.97|132.06|131.97|2297
1632497250000|2021-09-24 15:27:30|132.1|131.99|132.12|132.01|132.14|132.03|132.08|131.99|9459
1632497260000|2021-09-24 15:27:40|132.1|131.99|132.1|131.99|132.1|131.99|132.08|131.99|0
1632497270000|2021-09-24 15:27:50|132.08|131.97|132.06|131.95|132.1|131.97|132.06|131.95|1936
1632497280000|2021-09-24 15:28:00|132.1|131.99|132.08|131.99|132.1|131.99|132.08|131.99|0
1632497290000|2021-09-24 15:28:10|132.06|131.95|132.08|131.99|132.1|131.99|132.04|131.95|8241
1632497300000|2021-09-24 15:28:20|132.06|131.97|132.06|131.97|132.06|131.97|132.06|131.97|0
1632497310000|2021-09-24 15:28:30|132.08|132.01|132.08|132.01|132.08|132.01|132.08|132.01|0
1632497320000|2021-09-24 15:28:40|132.1|131.99|132.18|132.05|132.18|132.05|132.1|131.99|2753
1632497330000|2021-09-24 15:28:50|132.16||132.16||132.16||132.16||0
1632497340000|2021-09-24 15:29:00|132.24|132.07|132.32|132.23|132.4|132.29|132.24|132.07|10305
1632497350000|2021-09-24 15:29:10|132.28|132.21|132.28|132.17|132.38|132.27|132.28|132.17|15679
1632497360000|2021-09-24 15:29:20||132.15||132.17||132.17||132.15|5000
1632497370000|2021-09-24 15:29:30|132.3|132.19|132.52|132.39|132.56|132.45|132.3|132.19|15663
1632497380000|2021-09-24 15:29:40|132.5|132.37|132.5|132.37|132.5|132.41|132.5|132.37|17660
1632497390000|2021-09-24 15:29:50|132.46|132.35|132.46|132.35|132.46|132.35|132.46|132.35|0
1632726010000|2021-09-27 07:00:10|135.74|135|136.52|136.26|136.6|136.28|135.74|135|744699
1632726020000|2021-09-27 07:00:20|136.46|136.16|136.14|136.02|136.48|136.24|135.84|135.76|378472
1632726030000|2021-09-27 07:00:30|136.04|136.04|136.3|136.1|136.46|136.3|136.04|136|320197
1632726040000|2021-09-27 07:00:40|136.28|136.08|136.84|136.56|137|136.64|136.12|136|422421
1632726050000|2021-09-27 07:00:50|136.8|136.58|136.92|136.66|136.98|136.8|136.8|136.54|156176
1632726060000|2021-09-27 07:01:00|136.9|136.7|136.92|136.62|136.94|136.76|136.84|136.5|86697
1632726070000|2021-09-27 07:01:10|136.94|136.64|137.38|137.06|137.4|137.3|136.88|136.64|168819
1632726080000|2021-09-27 07:01:20|137.36|137.38|137.5|137.34|137.5|137.38|137.34|137.06|70610
1632726090000|2021-09-27 07:01:30|137.6|137.36|138|137.8|138|137.94|137.6|137.36|61926
1632726100000|2021-09-27 07:01:40|138.06|137.82|138.34|138.14|138.82|138.26|138.06|137.8|151667
1632726110000|2021-09-27 07:01:50|138.32|138.12|139|138.7|139.8|138.86|138.16|138|236811
1632726120000|2021-09-27 07:02:00|139.1|138.8|138.36|138.02|139.18|138.82|138.34|138.02|187791
1632726130000|2021-09-27 07:02:10|138.34|138.04|138.24|138.1|138.52|138.24|138.24|138.02|112292
1632726140000|2021-09-27 07:02:20|138.28|138.3|138.38|138.14|138.96|138.38|138.28|138.06|150204
1632726150000|2021-09-27 07:02:30|138.4|138.2|138.32|138.16|138.4|138.2|138.32|138.04|113821
1632726160000|2021-09-27 07:02:40|138.3|138.14|138.18|137.86|138.3|138.14|138.18|137.86|55994
1632726170000|2021-09-27 07:02:50|138|138|138.22|138.1|138.26|138.18|138|138|166641
1632726180000|2021-09-27 07:03:00|138.26|138.12|139.42|139.04|139.5|139.08|138.24|138.12|126576
1632726190000|2021-09-27 07:03:10|139.4|139.06|139.28|138.94|139.4|139.12|139.28|138.92|128929
1632726200000|2021-09-27 07:03:20|139.26|138.9|139.08|138.78|139.26|138.9|139.08|138.7|45495
1632726210000|2021-09-27 07:03:30|139.06|138.8|138.9|138.7|139.06|138.8|138.9|138.7|31601
1632726220000|2021-09-27 07:03:40|138.94|138.72|139.42|139.16|139.52|139.4|138.9|138.7|138916
1632726230000|2021-09-27 07:03:50||139.18||139.22||139.22||139.16|45930
1632726240000|2021-09-27 07:04:00|139.5|139.24|139.22|139.06|139.5|139.3|139.22|139|157266
1632726250000|2021-09-27 07:04:10|139.32|139.08|139.32|139.22|139.52|139.26|139.22|139.06|88157
1632726260000|2021-09-27 07:04:20|139.3|139.2|138.8|138.48|139.3|139.26|138.64|138.32|150339
1632726270000|2021-09-27 07:04:30|138.78|138.46|138.42|138.1|138.78|138.46|138.42|138.04|126555
1632726280000|2021-09-27 07:04:40|138.12|138.12|138.26|138.06|138.42|138.34|138.12|138|261601
1632726290000|2021-09-27 07:04:50|138.28|138.3|138.6|138.44|138.6|138.44|138.26|138.08|153501
1632726300000|2021-09-27 07:05:00|138.58|138.4|138.58|138.44|138.86|138.6|138.58|138.4|34660
1632726310000|2021-09-27 07:05:10|138.56|138.42|138.48|138.24|138.56|138.5|138.32|138.1|429747
1632726320000|2021-09-27 07:05:20|138.46|138.26|138.32|138.14|138.46|138.32|138.32|138.02|106514
1632726330000|2021-09-27 07:05:30|138.36|138.16|138.38|138.28|138.42|138.3|138.36|138.16|133663
1632726340000|2021-09-27 07:05:40|138.4|138.3|138.64|138.56|138.82|138.56|138.38|138.26|147232
1632726350000|2021-09-27 07:05:50|138.66|138.58|138.86|138.78|138.86|138.8|138.64|138.58|78268
1632726360000|2021-09-27 07:06:00|138.96|138.8|138.98|138.9|139|138.94|138.96|138.76|99438
1632726370000|2021-09-27 07:06:10|139|138.92|139.04|138.98|139.3|139.06|139|138.74|136308
1632726380000|2021-09-27 07:06:20|139.02|138.88|138.8|138.62|139.02|138.94|138.8|138.5|53999
1632726390000|2021-09-27 07:06:30|138.82|138.64|138.9|138.74|138.9|138.84|138.78|138.64|83398
1632726400000|2021-09-27 07:06:40|138.92|138.76|139.42|139.3|139.52|139.3|138.9|138.76|86621
1632726410000|2021-09-27 07:06:50|139.4|139.32|139.62|139.52|139.66|139.56|139.4|139.3|84862
1632726420000|2021-09-27 07:07:00|139.6|139.48|139.78|139.64|139.84|139.72|139.6|139.48|185529
1632726430000|2021-09-27 07:07:10|139.72|139.62|139.36|139.06|139.72|139.62|139.36|139|70930
1632726440000|2021-09-27 07:07:20|139.34|139.08|139.34|139.18|140.24|139.68|138.98|138.78|272332
1632726450000|2021-09-27 07:07:30|139.36|139.2|139.3|139.18|139.42|139.28|139.3|139.04|79884
1632726460000|2021-09-27 07:07:40|139.28|139.14|139.12|138.88|139.28|139.2|138.94|138.7|75647
1632726470000|2021-09-27 07:07:50|139.06|138.9|138.9|138.7|139.06|138.94|138.8|138.56|36831
1632726480000|2021-09-27 07:08:00|138.88|138.72|138.86|138.72|138.94|138.76|138.74|138.52|45453
1632726490000|2021-09-27 07:08:10|138.84|138.74|138.78|138.6|138.86|138.74|138.68|138.5|51176
1632726500000|2021-09-27 07:08:20|138.86|138.62|138.64|138.54|138.86|138.7|138.54|138.38|195639
1632726510000|2021-09-27 07:08:30|138.74|138.56|138.66|138.54|138.78|138.64|138.66|138.46|17447
1632726520000|2021-09-27 07:08:40|138.64|138.48|138.42|138.32|138.68|138.58|138.34|138.22|46608
1632726530000|2021-09-27 07:08:50|138.44|138.3|138.42|138.26|138.52|138.34|138.4|138.22|66980
1632726540000|2021-09-27 07:09:00|138.48|138.28|137.94|137.82|138.48|138.28|137.94|137.76|131113
1632726550000|2021-09-27 07:09:10|137.92|137.72|137.78|137.66|137.92|137.78|137.68|137.42|74783
1632726560000|2021-09-27 07:09:20|137.76|137.68|137.72|137.58|137.82|137.7|137.68|137.56|22680
1632726570000|2021-09-27 07:09:30|137.64|137.56|137.66|137.52|137.78|137.6|137.62|137.48|75994
1632726580000|2021-09-27 07:09:40|137.7|137.54|137.98|137.84|138.54|138.24|137.7|137.54|167268
1632726590000|2021-09-27 07:09:50|137.96|137.82|137.98|137.76|137.98|137.82|137.9|137.7|18190
1632726600000|2021-09-27 07:10:00|138|137.78|138.02|137.9|138.16|137.96|137.84|137.7|23829
1632726610000|2021-09-27 07:10:10|138.04|137.8|138.38|138.2|138.48|138.22|137.98|137.78|146730
1632726620000|2021-09-27 07:10:20|138.36|138.26|138.32|138.12|138.42|138.32|138.32|138.08|48801
1632726630000|2021-09-27 07:10:30|138.3|138.02|138.26|138.1|138.3|138.1|138.1|137.88|49489
1632726640000|2021-09-27 07:10:40|138.1|138.06|138.24|138.08|138.26|138.12|138.1|138.06|74850
1632726650000|2021-09-27 07:10:50|138.22|138.06|138.12|138.04|138.22|138.06|138.08|137.92|45427
1632726660000|2021-09-27 07:11:00|138.14|138.02|138.14|138|138.26|138.16|138.06|137.94|107241
1632726670000|2021-09-27 07:11:10|138.1|137.98|138.16|138.06|138.16|138.06|138.1|137.98|60279
1632726680000|2021-09-27 07:11:20|138.18|138.08|138.24|138.14|138.26|138.18|138.18|138.02|70014
1632726690000|2021-09-27 07:11:30|138.26|138.16|138.42|138.3|138.78|138.4|138.2|138.14|86026
1632726700000|2021-09-27 07:11:40|138.44|138.32|138.42|138.34|138.44|138.38|138.3|138.26|45905
1632726710000|2021-09-27 07:11:50|138.44|138.38|138.78|138.66|138.88|138.68|138.42|138.38|29972
1632726720000|2021-09-27 07:12:00|138.76|138.6|138.42|138.22|138.76|138.66|138.42|138.16|147347
1632726730000|2021-09-27 07:12:10|138.4|138.18|138.58|138.44|138.66|138.44|138.36|138.18|37015
1632726740000|2021-09-27 07:12:20|138.56|138.42|138.56|138.42|138.56|138.42|138.56|138.42|22362
1632726750000|2021-09-27 07:12:30|138.58|138.46|138.62|138.46|138.66|138.58|138.58|138.44|76198
1632726760000|2021-09-27 07:12:40||138.44||138.44||138.44||138.44|14855
1632726770000|2021-09-27 07:12:50|138.64|138.7|138.54|138.36|138.78|138.7|138.46|138.3|202660
1632726780000|2021-09-27 07:13:00|138.56|138.38|138.54|138.4|138.62|138.44|138.54|138.36|27931
1632726790000|2021-09-27 07:13:10|138.6|138.42|138.72|138.64|138.72|138.64|138.6|138.42|41404
1632726800000|2021-09-27 07:13:20|138.76|138.66|138.74|138.68|138.76|138.72|138.72|138.58|53340
1632726810000|2021-09-27 07:13:30|138.72|138.6|138.7|138.52|138.78|138.72|138.62|138.52|44173
1632726820000|2021-09-27 07:13:40|138.68|138.54|138.64|138.5|138.68|138.58|138.56|138.36|44617
1632726830000|2021-09-27 07:13:50|138.66|138.52|138.64|138.52|138.66|138.58|138.64|138.52|16650
1632726840000|2021-09-27 07:14:00|138.66|138.54|138.4|138.3|138.66|138.54|138.4|138.28|118472
1632726850000|2021-09-27 07:14:10|138.38|138.24|138.36|138.26|138.38|138.32|138.22|138.02|39916
1632726860000|2021-09-27 07:14:20|138.4|138.28|138.56|138.48|138.86|138.54|138.4|138.28|35078
1632726870000|2021-09-27 07:14:30|||||||||12164
1632726880000|2021-09-27 07:14:40|138.54|138.42|138.62|138.6|138.66|138.62|138.52|138.4|62623
1632726890000|2021-09-27 07:14:50|138.6|138.58|138.8|138.7|138.82|138.7|138.6|138.48|31560
1632726900000|2021-09-27 07:15:00|138.82|138.72|138.84|138.74|138.86|138.78|138.82|138.72|6918
1632726910000|2021-09-27 07:15:10|138.82|138.72|138.84|138.74|138.86|138.8|138.78|138.64|53088
1632726920000|2021-09-27 07:15:20|138.82|138.7|138.68|138.54|138.82|138.7|138.68|138.52|188241
1632726930000|2021-09-27 07:15:30|138.72|138.56|138.9|138.78|138.92|138.8|138.7|138.56|28941
1632726940000|2021-09-27 07:15:40|138.88|138.74|138.86|138.72|138.88|138.76|138.86|138.68|21062
1632726950000|2021-09-27 07:15:50|138.84|138.68|138.62|138.54|138.84|138.72|138.62|138.54|145013
1632726960000|2021-09-27 07:16:00|138.64|138.56|138.64|138.56|138.64|138.58|138.6|138.54|15361
1632726970000|2021-09-27 07:16:10|138.66|138.58|138.64|138.58|138.66|138.6|138.64|138.58|49092
1632726980000|2021-09-27 07:16:20|138.66|138.6|138.66|138.58|138.86|138.72|138.66|138.58|102607
1632726990000|2021-09-27 07:16:30|138.64|138.54|138.66|138.58|138.66|138.64|138.62|138.52|44323
1632727000000|2021-09-27 07:16:40||138.6||138.6||138.6||138.6|4423
1632727010000|2021-09-27 07:16:50|138.68|138.62|138.76|138.68|138.78|138.72|138.66|138.6|76098
1632727020000|2021-09-27 07:17:00|138.78|138.7|138.8|138.7|138.98|138.9|138.78|138.7|61400
1632727030000|2021-09-27 07:17:10|138.76|138.64|138.76|138.68|138.76|138.68|138.72|138.6|15829
1632727040000|2021-09-27 07:17:20|138.82|138.74|138.82|138.76|138.82|138.76|138.8|138.72|7767
1632727050000|2021-09-27 07:17:30|138.84|138.78|138.84|138.78|138.84|138.78|138.8|138.68|15997
1632727060000|2021-09-27 07:17:40|138.86|138.8|138.84|138.78|138.86|138.8|138.84|138.78|81575
1632727070000|2021-09-27 07:17:50|||||||||118186
1632727080000|2021-09-27 07:18:00|138.82|138.72|138.72|138.64|138.84|138.8|138.7|138.6|57846
1632727090000|2021-09-27 07:18:10|138.74|138.62|138.74|138.66|138.74|138.66|138.72|138.62|10278
1632727100000|2021-09-27 07:18:20|138.76|138.68|138.86|138.74|138.86|138.74|138.76|138.68|9169
1632727110000|2021-09-27 07:18:30|138.84||138.84||138.84||138.84||3863
1632727120000|2021-09-27 07:18:40|138.8|138.72|138.92|138.84|138.92|138.84|138.8|138.72|44032
1632727130000|2021-09-27 07:18:50|138.94|138.86|139.04|138.92|139.14|139.02|138.94|138.86|76269
1632727140000|2021-09-27 07:19:00|139.02|138.9|138.96|138.84|139.02|138.9|138.96|138.84|1708
1632727150000|2021-09-27 07:19:10|138.94|138.88|138.8|138.64|138.94|138.88|138.8|138.64|89057
1632727160000|2021-09-27 07:19:20|138.78|138.62|138.64|138.5|138.78|138.62|138.64|138.5|4271
1632727170000|2021-09-27 07:19:30|138.66|138.52|138.64|138.52|138.66|138.52|138.64|138.52|37932
1632727180000|2021-09-27 07:19:40|138.66|138.58|138.38|138.28|138.66|138.58|138.34|138.24|135423
1632727190000|2021-09-27 07:19:50|138.4|138.34|138.8|138.66|138.86|138.8|138.4|138.34|83365
1632727200000|2021-09-27 07:20:00|138.84|138.7|138.72|138.64|138.84|138.74|138.72|138.64|17149
1632727210000|2021-09-27 07:20:10|138.74|138.66|138.8|138.72|138.84|138.76|138.7|138.64|98185
1632727220000|2021-09-27 07:20:20|138.82|138.76|138.78|138.72|138.82|138.78|138.78|138.72|4684
1632727230000|2021-09-27 07:20:30|138.8|138.7|138.82|138.74|138.82|138.74|138.8|138.7|10684
1632727240000|2021-09-27 07:20:40|138.8|138.72|138.8|138.7|138.9|138.78|138.8|138.7|58595
1632727250000|2021-09-27 07:20:50|138.82|138.72|138.84|138.76|138.86|138.76|138.82|138.72|18851
1632727260000|2021-09-27 07:21:00|138.82|138.74|138.74|138.68|138.82|138.74|138.74|138.68|22119
1632727270000|2021-09-27 07:21:10|138.76|138.76|138.74|138.72|138.82|138.76|138.74|138.68|56561
1632727280000|2021-09-27 07:21:20|138.76|138.74|138.86|138.78|138.9|138.82|138.76|138.72|23083
1632727290000|2021-09-27 07:21:30|138.88|138.76|138.86|138.76|138.88|138.8|138.86|138.76|57854
1632727300000|2021-09-27 07:21:40|||||||||31398
1632727310000|2021-09-27 07:21:50|||||||||45306
1632727320000|2021-09-27 07:22:00|138.82|138.78|138.86|138.78|138.96|138.86|138.66|138.62|102398
1632727330000|2021-09-27 07:22:10|||||||||2731
1632727340000|2021-09-27 07:22:20|138.84|138.74|138.8|138.7|138.84|138.74|138.8|138.66|24915
1632727350000|2021-09-27 07:22:30|138.82|138.74|138.86|138.8|138.88|138.84|138.8|138.74|18883
1632727360000|2021-09-27 07:22:40|138.84|138.78|138.86|138.82|138.86|138.82|138.84|138.76|22380
1632727370000|2021-09-27 07:22:50|138.84|138.76|138.84|138.78|138.86|138.8|138.82|138.76|33134
1632727380000|2021-09-27 07:23:00|138.82|138.76|138.86|138.74|138.88|138.82|138.66|138.62|42911
1632727390000|2021-09-27 07:23:10|138.84|138.7|138.54|138.46|138.86|138.72|138.54|138.4|29918
1632727400000|2021-09-27 07:23:20|138.56|138.48|138.66|138.54|138.66|138.54|138.48|138.4|77436
1632727410000|2021-09-27 07:23:30|138.62|138.5|138.54|138.44|138.62|138.5|138.48|138.4|31337
1632727420000|2021-09-27 07:23:40|138.44|138.42|138.3|138.18|138.54|138.42|138.18|138.1|40865
1632727430000|2021-09-27 07:23:50|||||||||44075
1632727440000|2021-09-27 07:24:00|138.32|138.2|138.2|138.1|138.36|138.32|138.1|138|86596
1632727450000|2021-09-27 07:24:10|138.18|138.08|138.18|138.06|138.22|138.08|138.14|138.02|34212
1632727460000|2021-09-27 07:24:20|138.1|138.1|138.22|138.12|138.22|138.12|138.1|138.1|13932
1632727470000|2021-09-27 07:24:30|138.24|138.1|137.98|137.94|138.28|138.1|137.94|137.8|147181
1632727480000|2021-09-27 07:24:40|138.06|137.96|138.2|138.06|138.22|138.06|138.06|137.96|23650
1632727490000|2021-09-27 07:24:50||138.1||138.06||138.12||138.06|21391
1632727500000|2021-09-27 07:25:00|138.18|138.08|138.16|138.02|138.18|138.08|138|137.94|46666
1632727510000|2021-09-27 07:25:10|138.22|138.06|138.26|138.08|138.34|138.2|138.16|138.06|8647
1632727520000|2021-09-27 07:25:20||138.1||138.12||138.12||138.1|12834
1632727530000|2021-09-27 07:25:30|||||||||300
1632727540000|2021-09-27 07:25:40|||||||||6210
1632727550000|2021-09-27 07:25:50|138.24|138.08|138.26|138.12|138.26|138.12|138.2|138.08|56936
1632727560000|2021-09-27 07:26:00|138.28|138.14|138.22|138.14|138.4|138.3|138.22|138.14|38340
1632727570000|2021-09-27 07:26:10|138.18|138.12|138|137.9|138.18|138.12|138|137.88|29240
1632727580000|2021-09-27 07:26:20|137.98|137.88|137.82|137.74|137.98|137.88|137.82|137.72|22223
1632727590000|2021-09-27 07:26:30|137.8|137.72|137.76|137.72|137.8|137.72|137.76|137.72|15300
1632727600000|2021-09-27 07:26:40|137.78|137.8|137.64|137.56|137.82|137.8|137.64|137.56|57986
1632727610000|2021-09-27 07:26:50|137.68|137.58|137.88|137.78|137.9|137.8|137.68|137.58|40321
1632727620000|2021-09-27 07:27:00|137.92|137.8|137.96|137.86|137.96|137.86|137.9|137.8|26801
1632727630000|2021-09-27 07:27:10|137.84|137.88|137.98|137.86|138|137.9|137.84|137.82|21045
1632727640000|2021-09-27 07:27:20|138.02|137.88|138.02|137.9|138.02|137.9|138|137.88|14237
1632727650000|2021-09-27 07:27:30|138.04|137.92|137.6|137.54|138.04|137.94|137.6|137.52|99428
1632727660000|2021-09-27 07:27:40|137.64|137.52|137.92|137.78|137.96|137.78|137.54|137.48|45694
1632727670000|2021-09-27 07:27:50|||||||||5999
1632727680000|2021-09-27 07:28:00|137.88|137.82|137.76|137.7|137.88|137.82|137.76|137.7|6521
1632727690000|2021-09-27 07:28:10||137.66||137.66||137.66||137.64|33646
1632727700000|2021-09-27 07:28:20|137.74|137.64|137.7|137.62|137.74|137.64|137.66|137.6|38683
1632727710000|2021-09-27 07:28:30|||||||||7179
1632727720000|2021-09-27 07:28:40|137.72|137.6|137.94|137.84|137.96|137.84|137.62|137.56|100140
1632727730000|2021-09-27 07:28:50|137.92|137.86|137.98|137.88|137.98|137.88|137.92|137.86|9642
1632727740000|2021-09-27 07:29:00|137.96|137.9|138.08|138.02|138.28|138.1|137.96|137.88|51187
1632727750000|2021-09-27 07:29:10|138.06|137.98|138.02|137.96|138.06|137.98|138.02|137.96|33726
1632727760000|2021-09-27 07:29:20|138|137.94|138.14|138|138.14|138|137.96|137.88|43545
1632727770000|2021-09-27 07:29:30|138|137.96|138.18|138.08|138.18|138.08|138|137.92|17353
1632727780000|2021-09-27 07:29:40||138.1||138.1||138.1||138.1|38666
1632727790000|2021-09-27 07:29:50|138.22|138.12|138.08|137.98|138.36|138.2|138.08|137.98|25961
1632727800000|2021-09-27 07:30:00|138.1|138|138.12|138|138.14|138.04|138.1|137.98|24795
1632727810000|2021-09-27 07:30:10|||||||||4827
1632727820000|2021-09-27 07:30:20|||||||||26573
1632727830000|2021-09-27 07:30:30|138.1|138.02|138.02|137.88|138.1|138.02|138.02|137.88|11737
1632727840000|2021-09-27 07:30:40|138|137.92|138.06|138|138.1|138|138|137.92|22547
1632727850000|2021-09-27 07:30:50|||||||||20581
1632727860000|2021-09-27 07:31:00|138.1|138.02|138.2|138.14|138.28|138.14|138.1|138|35359
1632727870000|2021-09-27 07:31:10||138.12||138.12||138.12||138.12|0
1632727880000|2021-09-27 07:31:20|138.18|138.08|138.2|138.12|138.2|138.12|138.18|138.06|3311
1632727890000|2021-09-27 07:31:30|138.18|138.08|138.2|138.14|138.2|138.16|138.18|138.08|14350
1632727900000|2021-09-27 07:31:40|138.18|138.12|137.92|137.84|138.18|138.12|137.92|137.8|15310
1632727910000|2021-09-27 07:31:50|137.94|137.88|137.96|137.9|138|137.92|137.94|137.88|18421
1632727920000|2021-09-27 07:32:00|138|137.98|138.06|137.96|138.06|137.98|137.98|137.9|58805
1632727930000|2021-09-27 07:32:10|138.04|137.94|138.2|138.14|138.2|138.14|137.88|137.82|26526
1632727940000|2021-09-27 07:32:20|138.22|138.16|138.22|138.12|138.32|138.26|138.22|138.08|50363
1632727950000|2021-09-27 07:32:30|138.2||138.18||138.22||138.18||8287
1632727960000|2021-09-27 07:32:40|138.22|138.14|138.36|138.22|138.36|138.3|138.22|138.14|28558
1632727970000|2021-09-27 07:32:50|138.34|138.24|138.24|138.14|138.34|138.26|138.22|138.14|16521
1632727980000|2021-09-27 07:33:00|138.26|138.16|138.5|138.44|138.5|138.44|138.26|138.16|47842
1632727990000|2021-09-27 07:33:10|138.48|138.46|138.62|138.56|138.66|138.58|138.48|138.46|91588
1632728000000|2021-09-27 07:33:20|138.6|138.54|138.36|138.34|138.6|138.54|138.36|138.28|60024
1632728010000|2021-09-27 07:33:30|138.34|138.26|138.74|138.66|138.76|138.66|138.34|138.26|59286
1632728020000|2021-09-27 07:33:40|138.72|138.64|138.5|138.44|138.72|138.64|138.5|138.4|25151
1632728030000|2021-09-27 07:33:50|138.48|138.4|138.44|138.38|138.48|138.4|138.44|138.38|10361
1632728040000|2021-09-27 07:34:00|138.4|138.4|138.48|138.4|138.48|138.46|138.4|138.38|52325
1632728050000|2021-09-27 07:34:10|138.5|138.44|138.48|138.44|138.66|138.6|138.46|138.44|65197
1632728060000|2021-09-27 07:34:20|138.5|138.48|138.58|138.5|138.66|138.58|138.48|138.44|162607
1632728070000|2021-09-27 07:34:30|138.6|138.52|138.44|138.4|138.6|138.54|138.44|138.38|36866
1632728080000|2021-09-27 07:34:40|138.46|138.42|138.58|138.48|138.58|138.48|138.44|138.42|223283
1632728090000|2021-09-27 07:34:50|138.6|138.5|138.78|138.72|138.8|138.74|138.58|138.5|186152
1632728100000|2021-09-27 07:35:00|138.8|138.74|138.96|138.92|139|138.92|138.8|138.74|45791
1632728110000|2021-09-27 07:35:10|138.94|138.9|138.98|138.86|139|138.92|138.9|138.86|72149
1632728120000|2021-09-27 07:35:20|138.96|138.88|138.98|138.86|138.98|138.9|138.96|138.82|37762
1632728130000|2021-09-27 07:35:30|139|138.88|138.94|138.9|139.04|139|138.94|138.88|71838
1632728140000|2021-09-27 07:35:40|138.92|138.86|138.56|138.5|138.92|138.86|138.56|138.5|111196
1632728150000|2021-09-27 07:35:50|138.58|138.52|138.66|138.6|138.7|138.6|138.56|138.5|45224
1632728160000|2021-09-27 07:36:00|138.68|138.64|138.76|138.68|138.94|138.86|138.68|138.64|89366
1632728170000|2021-09-27 07:36:10|138.78|138.7|138.78|138.7|138.78|138.7|138.78|138.7|41680
1632728180000|2021-09-27 07:36:20|138.8|138.72|138.8|138.72|138.82|138.78|138.76|138.68|27084
1632728190000|2021-09-27 07:36:30|138.82|138.74|138.82|138.78|138.82|138.78|138.82|138.74|29238
1632728200000|2021-09-27 07:36:40|||||||||16977
1632728210000|2021-09-27 07:36:50|||||||||20584
1632728220000|2021-09-27 07:37:00|138.84|138.8|138.84|138.78|138.94|138.86|138.84|138.78|62320
1632728230000|2021-09-27 07:37:10|138.86|138.8|138.8|138.72|138.88|138.82|138.8|138.72|21053
1632728240000|2021-09-27 07:37:20|||||||||11053
1632728250000|2021-09-27 07:37:30|138.78|138.7|138.76|138.66|138.78|138.76|138.72|138.56|51032
1632728260000|2021-09-27 07:37:40|138.72|138.6|138.62|138.52|138.72|138.66|138.62|138.52|19134
1632728270000|2021-09-27 07:37:50|138.64|138.56|138.68|138.6|138.76|138.66|138.64|138.56|20529
1632728280000|2021-09-27 07:38:00|138.64|138.64|138.66|138.58|138.68|138.64|138.56|138.5|22342
1632728290000|2021-09-27 07:38:10||138.56||138.56||138.58||138.54|22732
1632728300000|2021-09-27 07:38:20|138.68|138.68|138.88|138.78|138.88|138.8|138.68|138.58|115480
1632728310000|2021-09-27 07:38:30||138.76||138.78||138.78||138.76|103772
1632728320000|2021-09-27 07:38:40|138.86|138.76|138.76|138.68|138.86|138.76|138.76|138.66|13569
1632728330000|2021-09-27 07:38:50|138.78|138.78|138.98|138.94|139.04|138.94|138.78|138.68|84556
1632728340000|2021-09-27 07:39:00|138.96|138.9|138.9|138.8|138.98|138.9|138.9|138.78|80319
1632728350000|2021-09-27 07:39:10|138.92|138.88|138.98|138.9|138.98|138.92|138.92|138.88|12946
1632728360000|2021-09-27 07:39:20|139|138.92|138.96|138.94|139|138.94|138.96|138.92|30239
1632728370000|2021-09-27 07:39:30|138.94|138.92|139|138.96|139.02|138.98|138.94|138.92|38143
1632728380000|2021-09-27 07:39:40|138.98|138.9|138.98|138.9|138.98|138.96|138.96|138.9|21368
1632728390000|2021-09-27 07:39:50|138.94|138.96|139.04|138.98|139.14|139.02|138.94|138.96|60048
1632728400000|2021-09-27 07:40:00|139.02|138.94|138.94|138.88|139.02|138.94|138.92|138.88|21586
1632728410000|2021-09-27 07:40:10|138.96|138.9|139.02|138.96|139.02|139|138.96|138.9|37364
1632728420000|2021-09-27 07:40:20|139.04|138.98|139.14|139.08|139.16|139.12|139.04|138.98|74731
1632728430000|2021-09-27 07:40:30|139.16|139.1|139.18|139.12|139.2|139.16|139.16|139.1|44051
1632728440000|2021-09-27 07:40:40|139.16|139.08|138.98|138.9|139.18|139.12|138.98|138.9|53116
1632728450000|2021-09-27 07:40:50|138.96|138.92|138.94|138.92|138.96|138.92|138.94|138.9|15228
1632728460000|2021-09-27 07:41:00|138.96|138.94|138.98|138.96|138.98|138.96|138.96|138.92|131576
1632728470000|2021-09-27 07:41:10|139|138.98|139.04|139.02|139.04|139.02|139|138.96|25640
1632728480000|2021-09-27 07:41:20|139.06|139.04|139.1|139.06|139.32|139.26|139.06|139|60327
1632728490000|2021-09-27 07:41:30|139.14|139.14|139.16|139.1|139.2|139.16|139.14|139.06|51358
1632728500000|2021-09-27 07:41:40|139.18|139.14|139.26|139.2|139.3|139.22|139.18|139.14|18009
1632728510000|2021-09-27 07:41:50|139.3|139.24|139.28|139.2|139.44|139.36|139.24|139.18|31514
1632728520000|2021-09-27 07:42:00|139.2|139.16|139.36|139.26|139.4|139.26|139.16|139.1|47249
1632728530000|2021-09-27 07:42:10|139.34|139.22|139.28|139.18|139.34|139.26|139.24|139.18|40219
1632728540000|2021-09-27 07:42:20|139.18|139.16|139.24|139.18|139.28|139.18|139.12|139.08|30269
1632728550000|2021-09-27 07:42:30|139.26|139.2|139.2|139.08|139.3|139.26|139.16|139.08|31753
1632728560000|2021-09-27 07:42:40|139.16|139.1|139.2|139.16|139.22|139.16|139.16|139.1|17717
1632728570000|2021-09-27 07:42:50|||||||||7183
1632728580000|2021-09-27 07:43:00|139.22|139.18|139.18|139.12|139.26|139.2|139.18|139.12|27390
1632728590000|2021-09-27 07:43:10|139.2|139.14|139.26|139.22|139.28|139.26|139.2|139.12|76833
1632728600000|2021-09-27 07:43:20|||||||||32684
1632728610000|2021-09-27 07:43:30|139.24|139.2|139.24|139.18|139.24|139.2|139.24|139.16|20227
1632728620000|2021-09-27 07:43:40|139.26|139.2|139.3|139.26|139.36|139.3|139.26|139.2|25125
1632728630000|2021-09-27 07:43:50||139.22||139.22||139.22||139.22|1057
1632728640000|2021-09-27 07:44:00|139.26|139.2|139.28|139.18|139.3|139.26|139.2|139.1|75202
1632728650000|2021-09-27 07:44:10|139.3|139.24|139.48|139.42|139.48|139.42|139.3|139.24|42965
1632728660000|2021-09-27 07:44:20|139.5|139.48|139.54|139.5|139.58|139.54|139.5|139.44|71733
1632728670000|2021-09-27 07:44:30|139.52|139.48|139.52|139.44|139.56|139.5|139.5|139.42|47087
1632728680000|2021-09-27 07:44:40|139.5|139.46|139.58|139.54|139.6|139.54|139.46|139.46|38039
1632728690000|2021-09-27 07:44:50|139.6|139.56|139.72|139.64|139.76|139.68|139.6|139.56|45197
1632728700000|2021-09-27 07:45:00|139.74|139.66|139.76|139.66|139.78|139.74|139.74|139.64|103352
1632728710000|2021-09-27 07:45:10|139.72|139.62|139.46|139.4|139.72|139.62|139.46|139.4|9595
1632728720000|2021-09-27 07:45:20|139.48|139.3|139.54|139.48|139.54|139.48|139.48|139.3|40268
1632728730000|2021-09-27 07:45:30|139.56||139.54||139.56||139.54||69125
1632728740000|2021-09-27 07:45:40|139.52|139.5|139.48|139.42|139.52|139.5|139.48|139.42|43202
1632728750000|2021-09-27 07:45:50|139.5|139.44|139.64|139.58|139.64|139.58|139.44|139.4|55558
1632728760000|2021-09-27 07:46:00|139.62|139.54|139.58|139.52|139.62|139.6|139.52|139.46|14408
1632728770000|2021-09-27 07:46:10|139.56|139.5|139.58|139.48|139.58|139.5|139.5|139.46|18609
1632728780000|2021-09-27 07:46:20|139.56|139.5|139.6|139.52|139.62|139.6|139.54|139.5|27396
1632728790000|2021-09-27 07:46:30|139.56|139.5|139.52|139.46|139.56|139.5|139.5|139.44|31882
1632728800000|2021-09-27 07:46:40|139.54|139.52|139.52|139.48|139.54|139.52|139.48|139.46|25143
1632728810000|2021-09-27 07:46:50|139.54|139.46|139.54|139.5|139.56|139.52|139.52|139.46|8121
1632728820000|2021-09-27 07:47:00|139.56|139.52|139.6|139.54|139.62|139.58|139.56|139.52|18486
1632728830000|2021-09-27 07:47:10|139.58|139.56|139.62|139.58|139.62|139.58|139.58|139.56|3959
1632728840000|2021-09-27 07:47:20|139.6|139.56|139.62|139.58|139.62|139.58|139.6|139.56|90298
1632728850000|2021-09-27 07:47:30|139.64|139.68|139.62|139.58|139.7|139.68|139.62|139.56|63671
1632728860000|2021-09-27 07:47:40|139.64|139.6|139.62|139.6|139.64|139.62|139.62|139.6|18677
1632728870000|2021-09-27 07:47:50|139.6|139.58|139.6|139.58|139.62|139.58|139.6|139.54|56151
1632728880000|2021-09-27 07:48:00|139.62|139.6|139.66|139.6|139.7|139.64|139.62|139.58|110277
1632728890000|2021-09-27 07:48:10|139.7|139.62|139.64|139.58|139.7|139.68|139.6|139.58|39318
1632728900000|2021-09-27 07:48:20|139.66|139.56|139.68|139.6|139.68|139.6|139.64|139.56|21828
1632728910000|2021-09-27 07:48:30|139.7|139.62|139.72|139.68|139.72|139.68|139.66|139.62|28650
1632728920000|2021-09-27 07:48:40|||||||||500
1632728930000|2021-09-27 07:48:50||139.7||139.7||139.7||139.68|16482
1632728940000|2021-09-27 07:49:00|139.74|139.72|139.74|139.72|139.74|139.72|139.74|139.72|8891
1632728950000|2021-09-27 07:49:10|139.76|139.74|139.78|139.76|139.78|139.76|139.74|139.74|34084
1632728960000|2021-09-27 07:49:20|139.8|139.78|139.56|139.5|139.82|139.8|139.52|139.4|167571
1632728970000|2021-09-27 07:49:30|139.54|139.52|139.6|139.56|139.6|139.56|139.54|139.52|43837
1632728980000|2021-09-27 07:49:40|139.58|139.52|139.6|139.56|139.6|139.56|139.56|139.52|17715
1632728990000|2021-09-27 07:49:50|139.62|139.58|139.64|139.58|139.68|139.62|139.6|139.56|62692
1632729000000|2021-09-27 07:50:00|139.62|139.6|139.64|139.58|139.66|139.6|139.58|139.56|49032
1632729010000|2021-09-27 07:50:10|139.62|139.56|139.52|139.48|139.62|139.56|139.42|139.34|47930
1632729020000|2021-09-27 07:50:20||139.5||139.46||139.5||139.46|3657
1632729030000|2021-09-27 07:50:30||139.48||139.48||139.48||139.48|4640
1632729040000|2021-09-27 07:50:40|139.5||139.52||139.52||139.5||3248
1632729050000|2021-09-27 07:50:50|139.54|139.5|139.54|139.52|139.58|139.52|139.5|139.48|39765
1632729060000|2021-09-27 07:51:00|139.52|139.5|139.52|139.5|139.52|139.52|139.52|139.5|4329
1632729070000|2021-09-27 07:51:10|||||||||4429
1632729080000|2021-09-27 07:51:20|139.5|139.44|139.5|139.38|139.52|139.5|139.48|139.38|44646
1632729090000|2021-09-27 07:51:30|139.46|139.4|139.52|139.46|139.52|139.46|139.4|139.32|24656
1632729100000|2021-09-27 07:51:40|139.54|139.48|139.44|139.4|139.56|139.5|139.38|139.3|54814
1632729110000|2021-09-27 07:51:50|139.46|139.42|139.48|139.44|139.48|139.44|139.44|139.42|6975
1632729120000|2021-09-27 07:52:00|||||||||864
1632729130000|2021-09-27 07:52:10|139.46|139.46|139.54|139.5|139.54|139.5|139.46|139.44|40850
1632729140000|2021-09-27 07:52:20|139.52|139.48|139.52|139.48|139.52|139.5|139.5|139.48|19681
1632729150000|2021-09-27 07:52:30|139.54|139.5|139.56|139.54|139.56|139.54|139.54|139.5|40670
1632729160000|2021-09-27 07:52:40|139.54|139.52|139.48|139.44|139.54|139.52|139.48|139.4|40606
1632729170000|2021-09-27 07:52:50|139.46|139.4|139.48|139.42|139.48|139.42|139.46|139.4|15247
1632729180000|2021-09-27 07:53:00|139.46|139.36|139.42|139.36|139.48|139.38|139.4|139.32|30034
1632729190000|2021-09-27 07:53:10|139.44|139.38|139.58|139.54|139.6|139.54|139.42|139.36|30713
1632729200000|2021-09-27 07:53:20|139.6|139.56|139.8|139.76|139.82|139.76|139.6|139.56|37575
1632729210000|2021-09-27 07:53:30|139.82|139.78|139.84|139.76|139.94|139.84|139.82|139.76|15373
1632729220000|2021-09-27 07:53:40|||||||||46773
1632729240000|2021-09-27 07:54:00|139.82|139.72|139.82|139.78|139.88|139.82|139.76|139.7|78374
1632729250000|2021-09-27 07:54:10|139.8|139.74|139.68|139.58|139.8|139.78|139.68|139.58|62706
1632729260000|2021-09-27 07:54:20|139.7|139.6|139.72|139.64|139.74|139.7|139.64|139.58|101003
1632729270000|2021-09-27 07:54:30|139.74|139.72|139.92|139.86|139.92|139.9|139.74|139.72|32807
1632729280000|2021-09-27 07:54:40|139.94|139.92|139.92|139.86|139.96|139.92|139.92|139.86|63089
1632729290000|2021-09-27 07:54:50|139.94|139.9|139.92|139.86|139.94|139.92|139.92|139.86|19922
1632729300000|2021-09-27 07:55:00|139.9|139.84|139.86|139.78|139.9|139.86|139.84|139.78|44379
1632729320000|2021-09-27 07:55:20|139.88|139.8|140|139.94|140|139.94|139.86|139.8|34149
1632729330000|2021-09-27 07:55:30|140.02|139.96|140.1|140.06|140.1|140.06|140.02|139.96|146807
1632729340000|2021-09-27 07:55:40|140.12|140.08|140.1|140.02|140.2|140.1|140|139.98|233233
1632729350000|2021-09-27 07:55:50|140.08|140.08|140.08|140.04|140.16|140.1|140.08|140.04|29995
1632729360000|2021-09-27 07:56:00|140.12|140.06|140.22|140.12|140.24|140.12|140.12|140.06|93000
1632729370000|2021-09-27 07:56:10|140.24|140.16|140.34|140.28|140.36|140.28|140.24|140.16|40605
1632729380000|2021-09-27 07:56:20|140.38||140.36||140.38||140.36||12455
1632729390000|2021-09-27 07:56:30|140.34|140.32|140.36|140.32|140.36|140.32|140.34|140.28|101861
1632729400000|2021-09-27 07:56:40|140.34|140.28|140.3|140.28|140.34|140.32|140.3|140.28|22720
1632729410000|2021-09-27 07:56:50|140.32|140.3|140.6|140.54|140.62|140.6|140.32|140.3|80621
1632729420000|2021-09-27 07:57:00|140.58|140.56|140.28|140.16|140.58|140.56|140.28|140.14|35448
1632729430000|2021-09-27 07:57:10|140.3|140.22|140.36|140.28|140.44|140.36|140.3|140.22|54310
1632729440000|2021-09-27 07:57:20|140.34|140.24|140.4|140.32|140.42|140.32|140.28|140.22|35910
1632729450000|2021-09-27 07:57:30||140.34||140.34||140.34||140.28|6856
1632729460000|2021-09-27 07:57:40|140.38|140.32|140.4|140.32|140.4|140.38|140.36|140.28|14936
1632729470000|2021-09-27 07:57:50|||||||||19267
1632729480000|2021-09-27 07:58:00|140.42|140.34|140.42|140.38|140.44|140.4|140.42|140.34|25952
1632729490000|2021-09-27 07:58:10|140.4|140.32|140.22|140.14|140.4|140.32|140.22|140.12|42448
1632729500000|2021-09-27 07:58:20|140.2|140.12|140.14|140.06|140.2|140.12|140.14|140|19191
1632729510000|2021-09-27 07:58:30|||||||||8251
1632729520000|2021-09-27 07:58:40|140.12|140.04|140.1|140.02|140.12|140.04|139.98|139.88|46011
1632729530000|2021-09-27 07:58:50|140.08|140.04|140.08|140.02|140.08|140.04|140.08|140.02|4683
1632729540000|2021-09-27 07:59:00|140.06|139.96|140.1|140|140.1|140|139.98|139.94|28209
1632729550000|2021-09-27 07:59:10|||||||||3569
1632729560000|2021-09-27 07:59:20|140.08|139.98|140|139.9|140.08|140|140|139.9|49175
1632729570000|2021-09-27 07:59:30|140.04|139.94|140|139.94|140.04|139.94|140|139.9|1564
1632729580000|2021-09-27 07:59:40|140.02|140|140.12|140.02|140.14|140.02|140.02|140|28225
1632729590000|2021-09-27 07:59:50||140.04||140.06||140.06||140.04|11732
1632729600000|2021-09-27 08:00:00|140.14|140.04|140.18|140.12|140.18|140.12|140.14|140.04|13517
1632729610000|2021-09-27 08:00:10|140.2|140.2|140.24|140.18|140.24|140.2|140.2|140.12|31661
1632729620000|2021-09-27 08:00:20|140.3|140.2|140.3|140.2|140.3|140.2|140.24|140.18|3645
1632729630000|2021-09-27 08:00:30|140.32|140.24|140.32|140.28|140.32|140.28|140.32|140.24|15183
1632729640000|2021-09-27 08:00:40|140.3|140.26|140.32|140.24|140.32|140.26|140.26|140.2|40941
1632729650000|2021-09-27 08:00:50|140.34|140.26|140.46|140.42|140.46|140.42|140.34|140.26|21019
1632729660000|2021-09-27 08:01:00|140.44|140.4|140.4|140.34|140.46|140.42|140.4|140.34|25848
1632729670000|2021-09-27 08:01:10|140.38|140.3|140.4|140.36|140.42|140.36|140.36|140.28|28813
1632729680000|2021-09-27 08:01:20|140.42|140.38|140.52|140.46|140.6|140.46|140.42|140.38|30300
1632729690000|2021-09-27 08:01:30|140.5|140.44|140.46|140.42|140.5|140.44|140.46|140.42|32948
1632729700000|2021-09-27 08:01:40|140.44|140.36|140.44|140.38|140.46|140.42|140.34|140.28|69204
1632729710000|2021-09-27 08:01:50|140.46|140.42|140.48|140.44|140.48|140.44|140.44|140.42|16900
1632729720000|2021-09-27 08:02:00|140.46|140.42|140.5|140.48|140.62|140.5|140.46|140.4|69188
1632729730000|2021-09-27 08:02:10|140.52|140.42|140.52|140.5|140.52|140.5|140.5|140.42|127381
1632729740000|2021-09-27 08:02:20||140.48||140.5||140.5||140.48|3824
1632729750000|2021-09-27 08:02:30|140.5|140.48|140.5|140.48|140.52|140.48|140.5|140.42|38331
1632729760000|2021-09-27 08:02:40|140.52|140.42|140.48|140.44|140.52|140.44|140.48|140.38|23965
1632729770000|2021-09-27 08:02:50|140.46|140.42|140.5|140.46|140.54|140.46|140.2|140.12|192860
1632729780000|2021-09-27 08:03:00|140.48|140.44|140.4|140.36|140.5|140.46|140.38|140.28|149549
1632729790000|2021-09-27 08:03:10|140.42|140.38|140.46|140.38|140.46|140.42|140.42|140.36|13617
1632729800000|2021-09-27 08:03:20|140.48|140.48|140.58|140.54|140.6|140.54|140.48|140.38|115146
1632729810000|2021-09-27 08:03:30|140.56|140.52|140.58|140.54|140.58|140.54|140.56|140.52|2851
1632729820000|2021-09-27 08:03:40||140.52||140.54||140.54||140.52|33823
1632729830000|2021-09-27 08:03:50|140.56|140.52|140.56|140.48|140.58|140.56|140.56|140.48|56502
1632729840000|2021-09-27 08:04:00|140.54|140.5|140.52|140.44|140.54|140.5|140.52|140.4|20299
1632729850000|2021-09-27 08:04:10|||||||||6072
1632729860000|2021-09-27 08:04:20||140.46||140.46||140.46||140.46|52143
1632729870000|2021-09-27 08:04:30|140.54|140.54|140.82|140.74|140.88|140.78|140.54|140.46|56657
1632729880000|2021-09-27 08:04:40|140.8|140.7|140.74|140.62|140.8|140.7|140.74|140.62|44676
1632729890000|2021-09-27 08:04:50|140.76|140.6|140.84|140.76|140.84|140.78|140.76|140.6|82269
1632729900000|2021-09-27 08:05:00|140.86|140.78|140.84|140.76|140.86|140.8|140.76|140.74|35861
1632729910000|2021-09-27 08:05:10|140.74|140.74|140.72|140.66|140.84|140.74|140.68|140.6|22762
1632729920000|2021-09-27 08:05:20|140.66|140.62|140.72|140.62|140.72|140.66|140.66|140.6|75164
1632729930000|2021-09-27 08:05:30|140.7|140.64|140.7|140.64|140.7|140.64|140.68|140.64|51457
1632729940000|2021-09-27 08:05:40|140.72|140.66|140.74|140.68|140.74|140.68|140.72|140.66|16412
1632729950000|2021-09-27 08:05:50|140.7||140.74||140.74||140.7||1
1632729960000|2021-09-27 08:06:00|140.76|140.7|140.78|140.7|140.84|140.76|140.68|140.66|57317
1632729970000|2021-09-27 08:06:10|140.76|140.8|140.9|140.84|140.9|140.84|140.76|140.7|116688
1632729980000|2021-09-27 08:06:20|140.88|140.82|140.86|140.8|140.9|140.86|140.8|140.76|49521
1632729990000|2021-09-27 08:06:30|140.84|140.78|140.88|140.84|140.88|140.86|140.84|140.76|17943
1632730000000|2021-09-27 08:06:40|140.9|140.88|140.98|140.92|141|140.96|140.9|140.88|31790
1632730010000|2021-09-27 08:06:50|140.92|140.9|140.86|140.8|140.98|140.92|140.8|140.76|41609
1632730020000|2021-09-27 08:07:00|140.88|140.82|140.88|140.82|140.88|140.82|140.86|140.8|60345
1632730030000|2021-09-27 08:07:10|140.92|140.84|141.06|140.98|141.1|141.04|140.92|140.84|201937
1632730040000|2021-09-27 08:07:20|141.02|141.02|141.02|140.92|141.06|141.02|140.88|140.8|121546
1632730050000|2021-09-27 08:07:30|140.98|140.9|141.04|140.96|141.04|140.98|140.98|140.9|38349
1632730060000|2021-09-27 08:07:40|141.06|140.98|141.06|141|141.06|141.04|141.06|140.98|77357
1632730070000|2021-09-27 08:07:50|||||||||44545
1632730080000|2021-09-27 08:08:00|141.04|140.98|141.04|140.98|141.06|141|141|140.98|23501
1632730090000|2021-09-27 08:08:10|141.06|141|141.18|141.14|141.18|141.14|141.06|141|26168
1632730100000|2021-09-27 08:08:20|141.14|141.12|141.1|141.06|141.18|141.14|141.08|141.02|51722
1632730110000|2021-09-27 08:08:30|||||||||18087
1632730120000|2021-09-27 08:08:40|141.08|141.04|140.94|140.9|141.08|141.04|140.94|140.86|64132
1632730130000|2021-09-27 08:08:50|140.92|140.88|141.02|140.98|141.02|140.98|140.9|140.82|47793
1632730140000|2021-09-27 08:09:00|141|140.96|140.96|140.88|141|140.96|140.94|140.88|64724
1632730150000|2021-09-27 08:09:10|140.94|140.9|140.94|140.88|140.96|140.92|140.92|140.84|33041
1632730160000|2021-09-27 08:09:20|140.96||140.96||140.96||140.96||5919
1632730170000|2021-09-27 08:09:30||140.9||140.92||140.92||140.9|9784
1632730180000|2021-09-27 08:09:40|140.94|140.88|140.96|140.88|140.96|140.92|140.9|140.86|34233
1632730190000|2021-09-27 08:09:50|140.94|140.86|140.8|140.74|140.94|140.88|140.8|140.72|31066
1632730200000|2021-09-27 08:10:00|140.78|140.76|140.88|140.84|140.88|140.84|140.78|140.74|30809
1632730210000|2021-09-27 08:10:10||140.86||140.84||140.86||140.84|12071
1632730220000|2021-09-27 08:10:20|140.86|140.82|140.84|140.8|140.86|140.82|140.82|140.72|25994
1632730230000|2021-09-27 08:10:30|140.82|140.78|140.86|140.84|140.86|140.84|140.82|140.78|20136
1632730240000|2021-09-27 08:10:40|140.88|140.86|140.92|140.88|140.94|140.9|140.88|140.86|23132
1632730250000|2021-09-27 08:10:50|140.94|140.9|140.94|140.9|140.94|140.9|140.94|140.9|217688
1632730260000|2021-09-27 08:11:00|140.96|140.94|141|140.94|141.02|140.98|140.94|140.86|41743
1632730270000|2021-09-27 08:11:10|140.98|140.96|141.16|141.06|141.16|141.06|140.96|140.9|50390
1632730280000|2021-09-27 08:11:20|141.14||141.14||141.14||141.14||12282
1632730290000|2021-09-27 08:11:30|141.16|141.2|141.5|141.46|141.5|141.46|141.16|141.16|258406
1632730300000|2021-09-27 08:11:40||141.48||141.46||141.48||141.42|23454
1632730310000|2021-09-27 08:11:50|141.52|141.48|141.78|141.72|141.8|141.72|141.52|141.48|30633
1632730320000|2021-09-27 08:12:00|141.72|141.7|141.72|141.7|141.78|141.72|141.7|141.62|33510
1632730330000|2021-09-27 08:12:10|141.7|141.64|141.52|141.42|141.7|141.66|141.48|141.36|72659
1632730340000|2021-09-27 08:12:20|141.54|141.46|141.66|141.56|141.66|141.56|141.54|141.46|31153
1632730350000|2021-09-27 08:12:30|141.64|141.52|141.62|141.56|141.64|141.56|141.58|141.5|126326
1632730360000|2021-09-27 08:12:40|||||||||10893
1632730370000|2021-09-27 08:12:50|141.66|141.58|141.96|141.88|142|141.88|141.66|141.58|114011
1632730380000|2021-09-27 08:13:00|141.94|141.9|141.82|141.78|141.94|141.9|141.82|141.78|24150
1632730390000|2021-09-27 08:13:10|||||||||12973
1632730400000|2021-09-27 08:13:20|141.8|141.74|141.76|141.7|141.8|141.74|141.72|141.66|74404
1632730410000|2021-09-27 08:13:30|||||||||29065
1632730420000|2021-09-27 08:13:40|141.78|141.72|141.92|141.84|142|141.9|141.78|141.72|88890
1632730430000|2021-09-27 08:13:50|141.86|141.78|141.76|141.66|141.86|141.78|141.76|141.66|117021
1632730440000|2021-09-27 08:14:00|141.72|141.64|141.7|141.64|141.74|141.7|141.68|141.62|43652
1632730450000|2021-09-27 08:14:10|141.72|141.66|141.74|141.7|141.74|141.7|141.72|141.66|1120
1632730460000|2021-09-27 08:14:20|141.72|141.68|141.68|141.62|141.72|141.68|141.68|141.54|37741
1632730470000|2021-09-27 08:14:30|141.66|141.64|141.62|141.58|141.66|141.64|141.6|141.5|23139
1632730480000|2021-09-27 08:14:40|141.64|141.6|141.68|141.64|141.68|141.64|141.64|141.6|38589
1632730490000|2021-09-27 08:14:50|141.66|141.62|141.66|141.62|141.66|141.62|141.66|141.62|26511
1632730500000|2021-09-27 08:15:00|141.68|141.64|141.86|141.76|141.88|141.76|141.66|141.64|43996
1632730510000|2021-09-27 08:15:10|141.84||141.84||141.84||141.84||11927
1632730520000|2021-09-27 08:15:20|141.8|141.74|141.78|141.66|141.8|141.74|141.74|141.66|59253
1632730530000|2021-09-27 08:15:30|141.76|141.68|141.76|141.7|141.76|141.7|141.76|141.68|31777
1632730540000|2021-09-27 08:15:40|141.78||141.78||141.78||141.78||5886
1632730550000|2021-09-27 08:15:50|141.8|141.72|141.9|141.86|141.9|141.86|141.8|141.72|28594
1632730560000|2021-09-27 08:16:00|141.96|141.88|141.92|141.86|141.96|141.88|141.92|141.86|41477
1632730570000|2021-09-27 08:16:10|141.9|141.84|142|141.9|142|141.9|141.88|141.8|76374
1632730580000|2021-09-27 08:16:20|142.02|141.94|142.08|142.02|142.14|142.06|142|141.94|55987
1632730590000|2021-09-27 08:16:30|142.06|142|142.06|142|142.06|142|142.06|141.98|2060
1632730600000|2021-09-27 08:16:40|142.08|142.02|142.06|142.02|142.08|142.02|142.06|142.02|4138
1632730610000|2021-09-27 08:16:50|142.04|142|142.32|142.3|142.32|142.3|142.02|142|30684
1632730620000|2021-09-27 08:17:00|142.3|142.28|142.28|142.2|142.3|142.3|142.28|142.16|55206
1632730630000|2021-09-27 08:17:10|142.3|142.22|142.34|142.28|142.36|142.3|142.3|142.22|50976
1632730640000|2021-09-27 08:17:20|142.36|142.3|142.3|142.22|142.36|142.34|142.3|142.2|52712
1632730650000|2021-09-27 08:17:30|142.28|142.2|142.22|142.12|142.28|142.2|142.22|142.12|30480
1632730660000|2021-09-27 08:17:40|142.2|142.08|142.36|142.3|142.4|142.3|142.18|142.08|25828
1632730670000|2021-09-27 08:17:50|142.38|142.32|142.64|142.56|142.64|142.56|142.38|142.32|26018
1632730680000|2021-09-27 08:18:00|142.62|142.52|142.4|142.3|142.64|142.56|142.4|142.28|74642
1632730690000|2021-09-27 08:18:10|142.42|142.32|142.42|142.3|142.54|142.42|142.34|142.26|56033
1632730700000|2021-09-27 08:18:20|142.4|142.32|142.4|142.34|142.4|142.34|142.38|142.32|4957
1632730710000|2021-09-27 08:18:30|142.42|142.36|142.64|142.54|142.66|142.6|142.42|142.36|88161
1632730720000|2021-09-27 08:18:40|142.62|142.48|142.56|142.48|142.62|142.52|142.46|142.38|30859
1632730730000|2021-09-27 08:18:50|142.58|142.5|142.62|142.58|142.62|142.58|142.58|142.5|25803
1632730740000|2021-09-27 08:19:00|142.66|142.6|142.56|142.44|142.7|142.6|142.52|142.44|58569
1632730750000|2021-09-27 08:19:10|142.58|142.48|142.6|142.5|142.6|142.5|142.58|142.48|14844
1632730760000|2021-09-27 08:19:20|142.62|142.52|142.6|142.52|142.62|142.54|142.54|142.48|48617
1632730770000|2021-09-27 08:19:30|142.58|142.56|142.56|142.5|142.58|142.56|142.56|142.5|5085
1632730780000|2021-09-27 08:19:40|142.58|142.48|142.44|142.38|142.58|142.52|142.44|142.38|66279
1632730790000|2021-09-27 08:19:50|142.42|142.36|142.42|142.38|142.42|142.38|142.4|142.36|32885
1632730800000|2021-09-27 08:20:00|142.4|142.36|142.16|142.06|142.4|142.36|142.06|142|73025
1632730810000|2021-09-27 08:20:10|142.18|142.14|141.86|141.7|142.2|142.16|141.76|141.6|96178
1632730820000|2021-09-27 08:20:20|141.84|141.72|141.84|141.74|141.84|141.74|141.84|141.72|3274
1632730830000|2021-09-27 08:20:30|||||||||12840
1632730840000|2021-09-27 08:20:40|141.82|141.72|141.42|141.36|141.82|141.74|141.32|141.12|386405
1632730850000|2021-09-27 08:20:50|141.46|141.38|141.2|141.1|141.52|141.4|141.12|141.02|165210
1632730860000|2021-09-27 08:21:00|141.22|141.12|141.02|140.9|141.24|141.14|140.98|140.88|110882
1632730870000|2021-09-27 08:21:10|141.04|140.94|140.88|140.74|141.06|140.98|140.88|140.72|73001
1632730880000|2021-09-27 08:21:20|140.86|140.82|140.84|140.78|140.9|140.82|140.8|140.74|50394
1632730890000|2021-09-27 08:21:30|140.86|140.8|140.96|140.82|140.96|140.84|140.86|140.78|54538
1632730900000|2021-09-27 08:21:40|140.94|140.84|141.24|141.14|141.42|141.24|140.84|140.76|269410
1632730910000|2021-09-27 08:21:50|141.22|141.12|140.94|140.84|141.22|141.14|140.94|140.84|58846
1632730920000|2021-09-27 08:22:00|140.92|140.8|140.76|140.68|140.92|140.82|140.7|140.54|78770
1632730930000|2021-09-27 08:22:10|140.78|140.7|140.76|140.7|140.78|140.72|140.76|140.7|94433
1632730940000|2021-09-27 08:22:20|140.78|140.84|141.18|141.08|141.18|141.08|140.78|140.7|83143
1632730950000|2021-09-27 08:22:30|141.16|141.06|141.12|141.06|141.16|141.06|141.08|141|20579
1632730960000|2021-09-27 08:22:40|141.1|141|141.12|141.06|141.12|141.1|141.08|141|48282
1632730970000|2021-09-27 08:22:50|||||||||13066
1632730980000|2021-09-27 08:23:00|141.14|141.08|141.16|141.06|141.16|141.1|141.14|141.06|64511
1632730990000|2021-09-27 08:23:10||141.08||141.08||141.1||141.08|37421
1632731000000|2021-09-27 08:23:20|||||||||17723
1632731010000|2021-09-27 08:23:30|141.14|141.1|141.16|141.08|141.16|141.1|141.1|141.06|62135
1632731020000|2021-09-27 08:23:40|||||||||24440
1632731030000|2021-09-27 08:23:50|141.18|141.16|141.3|141.22|141.36|141.22|141.18|141.12|49777
1632731040000|2021-09-27 08:24:00|141.32|141.24|141.56|141.46|141.58|141.46|141.32|141.22|19362
1632731050000|2021-09-27 08:24:10|141.58|141.48|141.7|141.62|141.7|141.62|141.58|141.48|14151
1632731060000|2021-09-27 08:24:20|141.76|141.64|141.96|141.86|142.18|142.08|141.7|141.64|53904
1632731070000|2021-09-27 08:24:30|141.94|141.88|141.94|141.84|142|141.9|141.88|141.8|46506
1632731080000|2021-09-27 08:24:40|141.88|141.88|141.86|141.8|141.94|141.88|141.8|141.66|23434
1632731090000|2021-09-27 08:24:50|141.8|141.76|141.86|141.8|141.86|141.8|141.8|141.68|33471
1632731100000|2021-09-27 08:25:00|141.84|141.78|141.8|141.74|141.84|141.84|141.76|141.66|35511
1632731110000|2021-09-27 08:25:10|141.78|141.72|141.78|141.72|141.78|141.76|141.78|141.72|34445
1632731120000|2021-09-27 08:25:20|141.8|141.74|141.8|141.76|141.84|141.76|141.78|141.72|6599
1632731130000|2021-09-27 08:25:30|141.82|141.78|141.9|141.84|141.9|141.84|141.82|141.78|41957
1632731140000|2021-09-27 08:25:40|141.86|141.82|141.74|141.66|141.86|141.82|141.72|141.62|45877
1632731150000|2021-09-27 08:25:50||141.68||141.66||141.68||141.66|0
1632731160000|2021-09-27 08:26:00|141.76|141.68|141.88|141.82|141.88|141.82|141.76|141.68|64046
1632731170000|2021-09-27 08:26:10|141.86|141.78|141.7|141.62|141.88|141.82|141.7|141.58|118555
1632731180000|2021-09-27 08:26:20|141.72|141.64|141.74|141.66|141.78|141.74|141.72|141.64|47969
1632731190000|2021-09-27 08:26:30|141.72|141.68|141.88|141.8|141.9|141.86|141.72|141.68|48499
1632731200000|2021-09-27 08:26:40|141.86|141.78|141.78|141.7|141.86|141.78|141.74|141.62|22827
1632731210000|2021-09-27 08:26:50|141.8|141.72|141.78|141.74|141.84|141.78|141.78|141.66|70756
1632731220000|2021-09-27 08:27:00|141.74|141.68|141.56|141.48|141.74|141.74|141.56|141.48|70405
1632731230000|2021-09-27 08:27:10|141.54|141.5|141.64|141.54|141.64|141.54|141.52|141.5|9661
1632731240000|2021-09-27 08:27:20|141.62|141.52|141.64|141.56|141.64|141.56|141.6|141.48|17715
1632731250000|2021-09-27 08:27:30|141.66|141.58|141.66|141.58|141.74|141.66|141.62|141.56|30608
1632731260000|2021-09-27 08:27:40|141.7|141.6|141.68|141.6|141.7|141.6|141.66|141.6|31385
1632731270000|2021-09-27 08:27:50|141.7|141.62|141.8|141.7|141.82|141.72|141.7|141.62|27372
1632731280000|2021-09-27 08:28:00|141.78|141.72|141.88|141.82|141.9|141.82|141.78|141.72|9455
1632731290000|2021-09-27 08:28:10|141.9|141.84|141.9|141.84|141.9|141.84|141.9|141.84|1432
1632731300000|2021-09-27 08:28:20|141.92|141.86|141.96|141.9|142|141.9|141.92|141.86|38676
1632731310000|2021-09-27 08:28:30|141.98|141.92|141.96|141.9|142|141.92|141.94|141.9|14250
1632731320000|2021-09-27 08:28:40|141.94|141.88|141.84|141.76|141.94|141.88|141.82|141.7|13497
1632731330000|2021-09-27 08:28:50|141.86|141.78|141.92|141.86|141.92|141.86|141.86|141.78|15104
1632731340000|2021-09-27 08:29:00|141.9|141.82|141.86|141.78|141.9|141.82|141.84|141.74|27192
1632731350000|2021-09-27 08:29:10|141.88|141.8|141.84|141.78|141.9|141.82|141.82|141.74|21678
1632731360000|2021-09-27 08:29:20|141.82|141.76|141.82|141.76|141.82|141.76|141.82|141.76|1395
1632731370000|2021-09-27 08:29:30||141.78||141.78||141.78||141.78|46526
1632731380000|2021-09-27 08:29:40|141.84|141.8|141.96|141.9|141.98|141.9|141.84|141.8|27890
1632731390000|2021-09-27 08:29:50|141.94|141.86|141.88|141.8|141.94|141.9|141.82|141.8|26584
1632731400000|2021-09-27 08:30:00|141.86|141.78|141.78|141.72|141.86|141.78|141.78|141.72|14773
1632731410000|2021-09-27 08:30:10|141.8|141.74|141.88|141.78|141.88|141.78|141.8|141.74|8471
1632731420000|2021-09-27 08:30:20|141.86|141.74|141.82|141.74|141.88|141.78|141.8|141.72|31964
1632731430000|2021-09-27 08:30:30|141.84|141.76|142|141.94|142|141.94|141.84|141.76|19486
1632731440000|2021-09-27 08:30:40|141.98|141.9|141.92|141.88|141.98|141.94|141.92|141.82|37212
1632731450000|2021-09-27 08:30:50|141.94||141.96||141.96||141.94||5088
1632731460000|2021-09-27 08:31:00|141.9|141.84|141.9|141.84|141.9|141.84|141.88|141.84|70257
1632731470000|2021-09-27 08:31:10|141.86|141.86|141.96|141.9|141.96|141.92|141.86|141.84|23017
1632731480000|2021-09-27 08:31:20|||||||||30056
1632731490000|2021-09-27 08:31:30|141.98|141.92|142.1|142.04|142.12|142.1|141.98|141.92|136490
1632731500000|2021-09-27 08:31:40|142.12|142.06|142.34|142.24|142.42|142.32|142.12|142.06|168090
1632731510000|2021-09-27 08:31:50|142.3|142.2|142.24|142.14|142.3|142.2|142.24|142.14|24183
1632731520000|2021-09-27 08:32:00|142.22|142.12|142.16|142.1|142.22|142.12|142.16|142.06|21537
1632731530000|2021-09-27 08:32:10|142.2|142.14|142.24|142.16|142.26|142.2|142.2|142.1|44185
1632731540000|2021-09-27 08:32:20|142.26|142.18|142.26|142.22|142.26|142.24|142.26|142.18|5343
1632731550000|2021-09-27 08:32:30||142.24||142.24||142.24||142.24|74033
1632731560000|2021-09-27 08:32:40|142.3|142.26|142.42|142.32|142.42|142.32|142.3|142.24|23471
1632731570000|2021-09-27 08:32:50|142.4|142.3|142.34|142.26|142.4|142.32|142.34|142.24|41008
1632731580000|2021-09-27 08:33:00|142.3|142.24|142.3|142.24|142.42|142.34|142.28|142.22|102048
1632731590000|2021-09-27 08:33:10|142.28|142.22|142.34|142.24|142.34|142.24|142.28|142.22|5782
1632731600000|2021-09-27 08:33:20|142.36|142.26|142.38|142.28|142.38|142.28|142.36|142.26|24633
1632731610000|2021-09-27 08:33:30|||||||||7022
1632731620000|2021-09-27 08:33:40|142.4|142.3|142.48|142.4|142.5|142.4|142.4|142.3|45491
1632731630000|2021-09-27 08:33:50|142.46|142.38|142.44|142.32|142.46|142.38|142.44|142.3|13891
1632731640000|2021-09-27 08:34:00|142.46|142.34|142.3|142.2|142.48|142.36|142.3|142.2|23811
1632731650000|2021-09-27 08:34:10||142.22||142.22||142.22||142.22|54210
1632731660000|2021-09-27 08:34:20|142.32|142.24|142.3|142.24|142.32|142.24|142.3|142.24|5354
1632731670000|2021-09-27 08:34:30|||||||||19155
1632731680000|2021-09-27 08:34:40|||||||||2882
1632731690000|2021-09-27 08:34:50|||||||||9967
1632731700000|2021-09-27 08:35:00|142.32|142.26|142.2|142.12|142.32|142.26|142.2|142.1|36977
1632731710000|2021-09-27 08:35:10|142.22|142.14|142.28|142.18|142.28|142.2|142.22|142.14|12954
1632731720000|2021-09-27 08:35:20|142.3|142.2|142.42|142.32|142.42|142.32|142.3|142.2|17457
1632731730000|2021-09-27 08:35:30|142.4|142.28|142.2|142.1|142.4|142.28|142.2|142.1|6982
1632731740000|2021-09-27 08:35:40|142.18|142.04|142.3|142.24|142.34|142.26|142.1|142.04|22410
1632731750000|2021-09-27 08:35:50||142.26||142.26||142.26||142.24|8187
1632731760000|2021-09-27 08:36:00|142.34|142.28|142.32|142.26|142.34|142.3|142.24|142.2|19665
1632731770000|2021-09-27 08:36:10|142.3|142.24|142.46|142.38|142.46|142.38|142.3|142.2|127737
1632731780000|2021-09-27 08:36:20|142.5|142.4|142.48|142.42|142.5|142.42|142.42|142.38|43449
1632731790000|2021-09-27 08:36:30|||||||||14694
1632731800000|2021-09-27 08:36:40|||||||||2289
1632731810000|2021-09-27 08:36:50|142.5|142.44|142.5|142.44|142.5|142.44|142.48|142.44|15419
1632731820000|2021-09-27 08:37:00|142.48|142.42|142.48|142.42|142.48|142.42|142.42|142.34|47936
1632731830000|2021-09-27 08:37:10|142.5||142.5||142.5||142.48||21376
1632731840000|2021-09-27 08:37:20|142.48|142.38|142.36|142.26|142.48|142.42|142.36|142.26|29504
1632731850000|2021-09-27 08:37:30|142.34|142.24|142.36|142.28|142.36|142.28|142.32|142.2|16668
1632731860000|2021-09-27 08:37:40|||||||||4000
1632731870000|2021-09-27 08:37:50|||||||||4059
1632731880000|2021-09-27 08:38:00|142.34|142.26|142.3|142.26|142.36|142.28|142.22|142.12|38972
1632731890000|2021-09-27 08:38:10|142.26|142.2|142.24|142.12|142.26|142.2|142.16|142.08|10334
1632731900000|2021-09-27 08:38:20|142.22|142.14|142.06|142|142.22|142.14|142.02|142|57118
1632731910000|2021-09-27 08:38:30|142.04|141.98|142.08|141.98|142.12|142.02|142.02|141.96|113331
1632731920000|2021-09-27 08:38:40|142.06|141.96|142.24|142.16|142.24|142.16|141.96|141.9|52741
1632731930000|2021-09-27 08:38:50|142.22|142.14|142.24|142.2|142.3|142.2|142.08|142|93299
1632731940000|2021-09-27 08:39:00|142.28|142.28|142.26|142.2|142.3|142.28|142.24|142.18|38632
1632731950000|2021-09-27 08:39:10|142.24|142.18|142.14|142.04|142.24|142.2|142.12|142.04|58292
1632731960000|2021-09-27 08:39:20|142.1|142|142.02|141.94|142.1|142|142.02|141.92|23737
1632731970000|2021-09-27 08:39:30|142.04|142.06|142.04|141.98|142.08|142.06|142.04|141.94|34270
1632731980000|2021-09-27 08:39:40||142||142||142||142|3920
1632731990000|2021-09-27 08:39:50|142.02|141.96|142.02|141.94|142.02|141.96|142.02|141.9|9233
1632732000000|2021-09-27 08:40:00|142|141.96|142.02|141.94|142.02|141.98|142|141.94|10883
1632732010000|2021-09-27 08:40:10||141.96||141.94||141.96||141.94|2
1632732020000|2021-09-27 08:40:20|142|141.92|141.86|141.74|142|141.92|141.84|141.74|32644
1632732030000|2021-09-27 08:40:30|141.82|141.72|141.96|141.9|141.96|141.92|141.76|141.66|40018
1632732040000|2021-09-27 08:40:40|141.98|141.92|142.08|142.02|142.08|142.02|141.98|141.92|20701
1632732050000|2021-09-27 08:40:50|142.06|142|142.08|142|142.08|142|142.04|141.96|20911
1632732060000|2021-09-27 08:41:00|142.06|141.98|141.98|141.9|142.06|141.98|141.98|141.88|23701
1632732070000|2021-09-27 08:41:10|142|141.92|142|141.94|142|141.94|142|141.92|5969
1632732080000|2021-09-27 08:41:20|||||||||53188
1632732090000|2021-09-27 08:41:30|141.98|141.92|141.82|141.78|141.98|141.92|141.82|141.7|49742
1632732100000|2021-09-27 08:41:40|141.8|141.76|141.78|141.72|141.8|141.76|141.78|141.72|35337
1632732110000|2021-09-27 08:41:50|141.8|141.74|141.82|141.74|141.82|141.76|141.78|141.72|31402
1632732120000|2021-09-27 08:42:00|141.8|141.72|141.76|141.66|141.8|141.72|141.76|141.62|6314
1632732130000|2021-09-27 08:42:10|141.74|141.64|141.58|141.46|141.74|141.64|141.54|141.44|26015
1632732140000|2021-09-27 08:42:20|141.56|141.44|141.52|141.46|141.6|141.5|141.5|141.4|42195
1632732150000|2021-09-27 08:42:30|141.5|141.44|141.32|141.26|141.5|141.44|141.32|141.26|13586
1632732160000|2021-09-27 08:42:40|141.3|141.24|141.2|141.12|141.3|141.24|141.2|141.1|37383
1632732170000|2021-09-27 08:42:50|141.1|141.1|141.22|141.1|141.24|141.1|141.02|141|37515
1632732180000|2021-09-27 08:43:00|141.2|141.08|141.24|141.18|141.26|141.18|141.1|141.08|22532
1632732190000|2021-09-27 08:43:10|141.28|141.16|141.24|141.18|141.28|141.18|141.24|141.16|5421
1632732200000|2021-09-27 08:43:20|141.28|141.16|141.3|141.24|141.3|141.24|141.28|141.16|25747
1632732210000|2021-09-27 08:43:30|141.34|141.26|141.48|141.42|141.56|141.44|141.34|141.26|18699
1632732220000|2021-09-27 08:43:40|141.46|141.44|141.38|141.34|141.46|141.44|141.38|141.34|22327
1632732230000|2021-09-27 08:43:50|141.4|141.3|141.36|141.28|141.4|141.32|141.36|141.28|17897
1632732240000|2021-09-27 08:44:00|141.34|141.26|141.32|141.22|141.36|141.26|141.28|141.2|14151
1632732250000|2021-09-27 08:44:10|141.38|141.2|141.48|141.36|141.52|141.4|141.38|141.2|71693
1632732260000|2021-09-27 08:44:20|141.46|141.38|141.26|141.2|141.46|141.38|141.2|141.12|11076
1632732270000|2021-09-27 08:44:30|141.24|141.18|141.24|141.16|141.26|141.18|141.24|141.14|8278
1632732280000|2021-09-27 08:44:40|141.2|141.14|141.24|141.16|141.24|141.16|141.2|141.14|6100
1632732290000|2021-09-27 08:44:50|||||||||164
1632732300000|2021-09-27 08:45:00|141.26|141.14|141.26|141.2|141.28|141.2|141.26|141.14|28818
1632732310000|2021-09-27 08:45:10|141.28||141.28||141.28||141.28||5483
1632732320000|2021-09-27 08:45:20|141.32|141.22|141.54|141.42|141.58|141.44|141.28|141.22|65702
1632732330000|2021-09-27 08:45:30|||||||||7317
1632732340000|2021-09-27 08:45:40|141.52|141.4|141.64|141.56|141.66|141.58|141.48|141.38|68721
1632732350000|2021-09-27 08:45:50|141.62|141.54|141.64|141.58|141.68|141.62|141.62|141.52|48419
1632732360000|2021-09-27 08:46:00|141.62|141.56|141.62|141.56|141.64|141.56|141.62|141.54|9397
1632732370000|2021-09-27 08:46:10|141.64|141.62|141.82|141.74|141.84|141.74|141.64|141.56|11735
1632732380000|2021-09-27 08:46:20|141.78|141.72|141.7|141.64|141.78|141.72|141.7|141.64|16362
1632732390000|2021-09-27 08:46:30|141.68|141.62|141.7|141.64|141.74|141.64|141.62|141.52|48859
1632732400000|2021-09-27 08:46:40||141.62||141.64||141.64||141.62|1410
1632732410000|2021-09-27 08:46:50|141.68|141.62|141.86|141.78|141.88|141.78|141.64|141.6|43069
1632732420000|2021-09-27 08:47:00|141.88|141.8|141.8|141.74|141.9|141.82|141.8|141.72|15485
1632732430000|2021-09-27 08:47:10|141.84|141.76|141.82|141.78|141.86|141.8|141.82|141.74|21237
1632732440000|2021-09-27 08:47:20|141.8|141.76|141.72|141.68|141.8|141.76|141.72|141.68|29423
1632732450000|2021-09-27 08:47:30|141.7|141.66|141.68|141.64|141.7|141.66|141.68|141.64|15042
1632732460000|2021-09-27 08:47:40|141.72|141.66|141.74|141.72|141.8|141.74|141.72|141.66|11592
1632732470000|2021-09-27 08:47:50|141.8|141.74|141.82|141.74|141.82|141.74|141.8|141.74|18506
1632732480000|2021-09-27 08:48:00|141.8|141.72|141.78|141.72|141.8|141.72|141.72|141.66|59459
1632732490000|2021-09-27 08:48:10|141.8|141.74|141.88|141.8|141.88|141.8|141.8|141.74|12390
1632732500000|2021-09-27 08:48:20|141.84|141.78|141.78|141.7|141.84|141.78|141.7|141.68|30658
1632732510000|2021-09-27 08:48:30||141.68||141.68||141.68||141.68|11020
1632732520000|2021-09-27 08:48:40|141.74|141.7|141.76|141.7|141.76|141.7|141.64|141.56|50875
1632732530000|2021-09-27 08:48:50|141.78|141.72|142|141.92|142.02|141.96|141.78|141.72|24063
1632732540000|2021-09-27 08:49:00|141.98|141.94|141.96|141.92|142.1|142.02|141.96|141.92|23550
1632732550000|2021-09-27 08:49:10|141.94|141.88|141.84|141.8|141.94|141.88|141.84|141.74|26839
1632732560000|2021-09-27 08:49:20|141.86|141.82|142|141.9|142|141.9|141.86|141.82|4721
1632732570000|2021-09-27 08:49:30|141.98|141.86|141.96|141.88|141.98|141.88|141.96|141.86|15808
1632732580000|2021-09-27 08:49:40||141.9||141.9||141.9||141.9|10238
1632732590000|2021-09-27 08:49:50|141.9|141.88|141.9|141.86|141.9|141.88|141.9|141.86|8014
1632732600000|2021-09-27 08:50:00|141.94|141.88|141.98|141.9|142|141.96|141.9|141.86|40445
1632732610000|2021-09-27 08:50:10|141.96|141.88|141.96|141.88|141.96|141.88|141.96|141.88|11724
1632732620000|2021-09-27 08:50:20|141.94|141.9|141.94|141.9|141.94|141.9|141.94|141.9|14726
1632732630000|2021-09-27 08:50:30|141.96||141.96||141.96||141.96||8768
1632732640000|2021-09-27 08:50:40|142|141.92|142.18|142.12|142.3|142.22|142|141.92|85900
1632732650000|2021-09-27 08:50:50|142.2|142.1|142.12|142.08|142.2|142.1|142.1|142.04|39098
1632732660000|2021-09-27 08:51:00|142.1|142.04|142.1|142.02|142.1|142.06|141.98|141.9|12590
1632732670000|2021-09-27 08:51:10|142|141.98|142.14|142.08|142.14|142.1|142|141.98|36093
1632732680000|2021-09-27 08:51:20|142.18|142.1|142.18|142.1|142.18|142.14|142.18|142.1|65787
1632732690000|2021-09-27 08:51:30|||||||||2117
1632732700000|2021-09-27 08:51:40|||||||||26528
1632732710000|2021-09-27 08:51:50|142.16|142.08|141.98|141.9|142.18|142.1|141.98|141.9|27666
1632732720000|2021-09-27 08:52:00|142|141.92|142.02|141.94|142.02|141.94|141.98|141.9|3150
1632732730000|2021-09-27 08:52:10|142|141.96|141.96|141.9|142|141.96|141.96|141.9|18494
1632732740000|2021-09-27 08:52:20|141.98|141.92|141.96|141.9|142|141.92|141.96|141.9|11298
1632732750000|2021-09-27 08:52:30|142|141.92|141.96|141.9|142|141.96|141.92|141.9|10515
1632732760000|2021-09-27 08:52:40|141.94|141.88|141.88|141.8|141.96|141.9|141.88|141.8|33120
1632732770000|2021-09-27 08:52:50|141.9|141.84|141.8|141.76|141.92|141.86|141.8|141.74|13242
1632732780000|2021-09-27 08:53:00|141.78|141.72|141.68|141.6|141.78|141.74|141.68|141.58|21195
1632732790000|2021-09-27 08:53:10|141.64|141.58|141.7|141.6|141.72|141.7|141.58|141.4|151937
1632732800000|2021-09-27 08:53:20|141.72|141.62|141.6|141.52|141.74|141.68|141.6|141.48|66888
1632732810000|2021-09-27 08:53:30|141.62|141.56|141.6|141.52|141.68|141.62|141.52|141.44|41965
1632732820000|2021-09-27 08:53:40|141.62|141.54|141.64|141.56|141.64|141.62|141.6|141.52|48573
1632732830000|2021-09-27 08:53:50|141.66|141.64|141.66|141.6|141.68|141.66|141.6|141.56|46174
1632732840000|2021-09-27 08:54:00|141.64|141.58|141.68|141.62|141.68|141.64|141.64|141.58|4768
1632732850000|2021-09-27 08:54:10|141.7|141.64|141.72|141.66|141.76|141.72|141.7|141.64|26741
1632732860000|2021-09-27 08:54:20|141.74|141.68|141.6|141.56|141.74|141.68|141.6|141.56|75931
1632732870000|2021-09-27 08:54:30|141.62|141.58|141.72|141.64|141.72|141.66|141.6|141.58|18435
1632732880000|2021-09-27 08:54:40|141.7|141.62|141.72|141.64|141.72|141.64|141.68|141.62|12969
1632732890000|2021-09-27 08:54:50|||||||||4629
1632732900000|2021-09-27 08:55:00|141.74|141.66|141.68|141.62|141.74|141.66|141.68|141.62|34976
1632732910000|2021-09-27 08:55:10|141.7|141.64|141.7|141.64|141.7|141.64|141.7|141.64|3568
1632732920000|2021-09-27 08:55:20|141.68|141.66|141.72|141.68|141.72|141.68|141.68|141.66|14036
1632732930000|2021-09-27 08:55:30|||||||||4198
1632732940000|2021-09-27 08:55:40|141.7|141.64|141.72|141.68|141.74|141.7|141.68|141.64|53832
1632732950000|2021-09-27 08:55:50|141.7|141.66|141.64|141.6|141.7|141.66|141.62|141.52|62732
1632732960000|2021-09-27 08:56:00|141.62|141.58|141.5|141.44|141.64|141.58|141.34|141.24|25307
1632732970000|2021-09-27 08:56:10|141.48|141.42|141.38|141.3|141.48|141.42|141.32|141.28|27530
1632732980000|2021-09-27 08:56:20|141.4|141.4|141.4|141.34|141.44|141.4|141.34|141.28|11362
1632732990000|2021-09-27 08:56:30|141.42||141.42||141.42||141.42||18582
1632733000000|2021-09-27 08:56:40|141.4|141.3|141.44|141.38|141.44|141.4|141.36|141.28|10842
1632733010000|2021-09-27 08:56:50|141.46|141.4|141.4|141.34|141.48|141.44|141.4|141.34|13012
1632733020000|2021-09-27 08:57:00|141.38|141.3|141.18|141.14|141.38|141.3|141.18|141.1|23289
1632733030000|2021-09-27 08:57:10|141.2|141.16|141.36|141.28|141.36|141.3|141.18|141.12|20851
1632733040000|2021-09-27 08:57:20|141.34|141.26|141.48|141.4|141.48|141.4|141.28|141.24|22122
1632733050000|2021-09-27 08:57:30||141.42||141.44||141.44||141.42|4171
1632733060000|2021-09-27 08:57:40|141.46|141.42|141.48|141.46|141.48|141.46|141.46|141.42|12431
1632733070000|2021-09-27 08:57:50|||||||||13154
1632733080000|2021-09-27 08:58:00|141.5|141.44|141.54|141.48|141.56|141.48|141.5|141.44|10919
1632733090000|2021-09-27 08:58:10|141.52|141.46|141.46|141.4|141.52|141.46|141.46|141.4|24741
1632733100000|2021-09-27 08:58:20|141.44|141.38|141.38|141.34|141.44|141.38|141.34|141.3|14065
1632733110000|2021-09-27 08:58:30|141.36|141.3|141.42|141.36|141.42|141.36|141.3|141.16|60524
1632733120000|2021-09-27 08:58:40|141.44|141.46|141.54|141.48|141.54|141.48|141.42|141.46|20997
1632733130000|2021-09-27 08:58:50|141.56|141.46|141.6|141.52|141.62|141.56|141.54|141.46|41601
1632733140000|2021-09-27 08:59:00|141.58|141.5|141.56|141.48|141.58|141.5|141.56|141.48|10771
1632733150000|2021-09-27 08:59:10|141.54|141.46|141.42|141.36|141.54|141.46|141.42|141.34|7612
1632733160000|2021-09-27 08:59:20|141.44|141.38|141.46|141.38|141.46|141.38|141.44|141.38|5947
1632733170000|2021-09-27 08:59:30|141.48|141.4|141.48|141.42|141.5|141.42|141.48|141.4|1126
1632733180000|2021-09-27 08:59:40|141.5||141.52||141.52||141.5||10880
1632733190000|2021-09-27 08:59:50|||||||||1920
1632733200000|2021-09-27 09:00:00|141.5|141.44|141.48|141.46|141.52|141.46|141.44|141.4|26803
1632733210000|2021-09-27 09:00:10|141.46|141.42|141.52|141.46|141.52|141.46|141.46|141.42|25966
1632733220000|2021-09-27 09:00:20|141.54|141.48|141.52|141.48|141.54|141.48|141.52|141.48|5682
1632733230000|2021-09-27 09:00:30|||||||||1514
1632733240000|2021-09-27 09:00:40|141.54|141.52|141.74|141.66|141.74|141.68|141.54|141.52|69617
1632733250000|2021-09-27 09:00:50|141.72|141.64|141.66|141.64|141.72|141.64|141.66|141.64|12260
1632733260000|2021-09-27 09:01:00|141.64|141.62|141.6|141.52|141.64|141.62|141.56|141.5|23555
1632733270000|2021-09-27 09:01:10|141.62|141.54|141.6|141.54|141.64|141.54|141.6|141.54|1635
1632733280000|2021-09-27 09:01:20|141.62|141.62|141.6|141.52|141.66|141.62|141.6|141.52|17457
1632733290000|2021-09-27 09:01:30|141.62|141.54|141.64|141.58|141.66|141.62|141.62|141.52|59665
1632733300000|2021-09-27 09:01:40|141.7|141.6|141.86|141.76|141.88|141.78|141.68|141.6|96899
1632733310000|2021-09-27 09:01:50|141.84||141.84||141.84||141.82||34871
1632733320000|2021-09-27 09:02:00|141.86|141.74|141.74|141.7|141.86|141.74|141.74|141.64|30426
1632733330000|2021-09-27 09:02:10|141.78|141.72|141.78|141.74|141.78|141.74|141.78|141.72|6799
1632733340000|2021-09-27 09:02:20|141.76|141.7|141.76|141.7|141.76|141.74|141.76|141.7|2996
1632733350000|2021-09-27 09:02:30|141.78|141.72|141.78|141.7|141.78|141.74|141.76|141.66|13812
1632733360000|2021-09-27 09:02:40|141.76|141.66|141.76|141.72|141.78|141.72|141.7|141.64|57436
1632733370000|2021-09-27 09:02:50|141.74|141.68|141.76|141.66|141.76|141.7|141.72|141.66|3000
1632733380000|2021-09-27 09:03:00|141.74||141.74||141.74||141.74||5340
1632733390000|2021-09-27 09:03:10|141.72|141.68|141.78|141.74|141.78|141.74|141.72|141.68|1496
1632733400000|2021-09-27 09:03:20|141.8|141.76|141.78|141.74|141.84|141.76|141.78|141.74|25451
1632733410000|2021-09-27 09:03:30|||||||||3714
1632733420000|2021-09-27 09:03:40|141.8|141.76|141.84|141.82|141.88|141.82|141.8|141.76|7098
1632733430000|2021-09-27 09:03:50|141.88|141.84|141.84|141.78|141.9|141.84|141.82|141.76|32169
1632733440000|2021-09-27 09:04:00|141.86|141.8|142|141.94|142|141.96|141.86|141.8|35984
1632733450000|2021-09-27 09:04:10|141.98|141.9|142.02|141.96|142.04|142|141.98|141.9|107796
1632733460000|2021-09-27 09:04:20|142|141.94|141.98|141.94|142|141.94|141.98|141.9|12731
1632733470000|2021-09-27 09:04:30|142|141.96|142|141.94|142.04|141.96|141.98|141.94|20735
1632733480000|2021-09-27 09:04:40|141.98|141.96|142.02|141.94|142.02|141.96|141.98|141.94|3881
1632733490000|2021-09-27 09:04:50|142|141.96|142.1|142.04|142.1|142.08|142|141.96|30197
1632733500000|2021-09-27 09:05:00|142.08|142.02|142.06|142.02|142.08|142.02|142.06|142.02|18701
1632733510000|2021-09-27 09:05:10|||||||||6963
1632733520000|2021-09-27 09:05:20|142.04|142|142|141.98|142.04|142|142|141.96|15367
1632733530000|2021-09-27 09:05:30|||||||||5386
1632733540000|2021-09-27 09:05:40|141.98|141.96|141.94|141.88|141.98|141.96|141.94|141.88|14426
1632733550000|2021-09-27 09:05:50|||||||||37607
1632733560000|2021-09-27 09:06:00|141.92|141.86|141.74|141.66|141.92|141.86|141.64|141.6|86367
1632733570000|2021-09-27 09:06:10|141.72|141.64|141.62|141.56|141.72|141.64|141.62|141.56|45952
1632733580000|2021-09-27 09:06:20|||||||||6661
1632733590000|2021-09-27 09:06:30|141.6|141.52|141.5|141.42|141.62|141.52|141.44|141.36|20971
1632733600000|2021-09-27 09:06:40|141.48|141.4|141.46|141.4|141.5|141.42|141.44|141.4|2733
1632733610000|2021-09-27 09:06:50|141.5|141.44|141.38|141.3|141.5|141.44|141.38|141.28|23482
1632733620000|2021-09-27 09:07:00|141.4|141.32|141.36|141.3|141.46|141.38|141.32|141.28|11373
1632733630000|2021-09-27 09:07:10|141.38|141.36|141.4|141.34|141.46|141.42|141.38|141.3|10634
1632733640000|2021-09-27 09:07:20|141.38|141.3|141.38|141.34|141.42|141.36|141.3|141.28|26564
1632733650000|2021-09-27 09:07:30|141.36|141.32|141.3|141.26|141.36|141.32|141.3|141.26|9695
1632733660000|2021-09-27 09:07:40|141.28|141.28|141.38|141.28|141.38|141.28|141.28|141.28|14139
1632733680000|2021-09-27 09:08:00|141.4|141.3|141.42|141.32|141.42|141.32|141.4|141.3|777
1632733690000|2021-09-27 09:08:10|141.4|141.34|141.38|141.34|141.42|141.34|141.38|141.34|5937
1632733700000|2021-09-27 09:08:20|141.42|141.36|141.5|141.42|141.5|141.42|141.42|141.36|12442
1632733710000|2021-09-27 09:08:30|141.48|141.4|141.44|141.38|141.48|141.4|141.42|141.32|19105
1632733720000|2021-09-27 09:08:40|141.42|141.36|141.42|141.34|141.42|141.36|141.38|141.32|34388
1632733730000|2021-09-27 09:08:50||141.36||141.36||141.36||141.34|0
1632733740000|2021-09-27 09:09:00|141.4|141.34|141.34|141.26|141.4|141.34|141.34|141.26|1321
1632733750000|2021-09-27 09:09:10|141.32|141.24|141.3|141.22|141.32|141.24|141.3|141.22|9894
1632733760000|2021-09-27 09:09:20|141.34|141.24|141.34|141.24|141.34|141.28|141.34|141.24|47060
1632733770000|2021-09-27 09:09:30|141.3|141.22|141.14|141.06|141.3|141.22|141.14|141.06|20620
1632733780000|2021-09-27 09:09:40|141.18|141.08|141.28|141.2|141.3|141.2|141.18|141.08|9712
1632733790000|2021-09-27 09:09:50|141.3|141.18|141.38|141.3|141.38|141.3|141.3|141.18|46157
1632733800000|2021-09-27 09:10:00|141.36|141.32|141.32|141.22|141.36|141.34|141.32|141.22|11703
1632733810000|2021-09-27 09:10:10|141.3|141.2|141.28|141.2|141.3|141.22|141.28|141.14|6846
1632733820000|2021-09-27 09:10:20|141.3|141.22|141.38|141.3|141.38|141.32|141.3|141.22|21456
1632733830000|2021-09-27 09:10:30|||||||||9737
1632733840000|2021-09-27 09:10:40|141.36|141.32|141.28|141.22|141.36|141.34|141.26|141.2|15947
1632733850000|2021-09-27 09:10:50|141.32|141.24|141.32|141.26|141.34|141.26|141.26|141.2|19345
1632733860000|2021-09-27 09:11:00|141.3|141.24|141.28|141.2|141.32|141.26|141.28|141.2|8940
1632733870000|2021-09-27 09:11:10|141.32|141.22|141.32|141.22|141.32|141.22|141.32|141.22|1436
1632733880000|2021-09-27 09:11:20||141.24||141.24||141.26||141.22|11573
1632733890000|2021-09-27 09:11:30|141.34|141.26|141.38|141.3|141.4|141.36|141.32|141.26|11867
1632733900000|2021-09-27 09:11:40|141.36||141.36||141.38||141.36||16991
1632733910000|2021-09-27 09:11:50|141.34||141.34||141.34||141.34||12108
1632733920000|2021-09-27 09:12:00|141.32|141.28|141.24|141.18|141.32|141.28|141.24|141.18|9759
1632733930000|2021-09-27 09:12:10|141.26|141.2|141.28|141.22|141.3|141.22|141.26|141.2|6424
1632733940000|2021-09-27 09:12:20|141.26|141.2|141.3|141.22|141.3|141.22|141.24|141.18|7225
1632733950000|2021-09-27 09:12:30|||||||||900
1632733960000|2021-09-27 09:12:40|141.28|141.2|141.22|141.18|141.28|141.2|141.2|141.16|8783
1632733970000|2021-09-27 09:12:50|||||||||1400
1632733980000|2021-09-27 09:13:00|141.26|141.2|141.22|141.16|141.26|141.2|141.18|141.1|66884
1632733990000|2021-09-27 09:13:10|141.26|141.18|141.26|141.18|141.26|141.18|141.26|141.18|22822
1632734000000|2021-09-27 09:13:20|141.24||141.24||141.26||141.24||6208
1632734010000|2021-09-27 09:13:30|141.22|141.16|141.22|141.16|141.22|141.18|141.22|141.12|9873
1632734020000|2021-09-27 09:13:40|||||||||24176
1632734030000|2021-09-27 09:13:50|141.2|141.14|141.12|141.04|141.2|141.14|141.12|141.04|10281
1632734040000|2021-09-27 09:14:00|141.1|141.06|141.22|141.14|141.22|141.14|141.1|141.02|17294
1632734060000|2021-09-27 09:14:20|||||||||7478
1632734070000|2021-09-27 09:14:30|141.2|141.16|141.2|141.16|141.2|141.16|141.2|141.16|36562
1632734080000|2021-09-27 09:14:40|141.22|141.18|141.34|141.26|141.34|141.3|141.22|141.18|28457
1632734090000|2021-09-27 09:14:50|141.4|141.28|141.38|141.32|141.4|141.32|141.38|141.28|6425
1632734100000|2021-09-27 09:15:00|141.36|141.3|141.32|141.26|141.36|141.3|141.3|141.24|19066
1632734110000|2021-09-27 09:15:10|141.3|141.24|141.32|141.26|141.34|141.26|141.26|141.24|8536
1632734120000|2021-09-27 09:15:20|141.3|141.28|141.38|141.32|141.4|141.34|141.3|141.28|24178
1632734130000|2021-09-27 09:15:30|141.4|141.34|141.4|141.34|141.4|141.36|141.38|141.34|52308
1632734140000|2021-09-27 09:15:40|141.42|141.36|141.44|141.38|141.46|141.38|141.4|141.36|20857
1632734150000|2021-09-27 09:15:50|||||||||102918
1632734160000|2021-09-27 09:16:00|141.46|141.4|141.42|141.38|141.52|141.44|141.42|141.38|17612
1632734170000|2021-09-27 09:16:10|141.4|141.4|141.46|141.38|141.5|141.46|141.4|141.38|17688
1632734180000|2021-09-27 09:16:20|141.44|141.4|141.44|141.38|141.44|141.4|141.44|141.38|39886
1632734190000|2021-09-27 09:16:30|141.46|141.4|141.46|141.38|141.48|141.4|141.46|141.38|4472
1632734200000|2021-09-27 09:16:40|141.44||141.44||141.44||141.44||22707
1632734210000|2021-09-27 09:16:50|141.46|141.4|141.4|141.36|141.52|141.46|141.4|141.32|12456
1632734220000|2021-09-27 09:17:00|141.44|141.38|141.28|141.22|141.5|141.42|141.28|141.22|28937
1632734230000|2021-09-27 09:17:10|||||||||5000
1632734240000|2021-09-27 09:17:20|141.26||141.26||141.26||141.26||7570
1632734250000|2021-09-27 09:17:30|||||||||56012
1632734260000|2021-09-27 09:17:40|||||||||13933
1632734270000|2021-09-27 09:17:50|||||||||1094
1632734280000|2021-09-27 09:18:00|141.24|141.18|141.24|141.22|141.24|141.22|141.24|141.18|387
1632734290000|2021-09-27 09:18:10|141.26|141.24|141.32|141.24|141.36|141.28|141.26|141.22|11593
1632734300000|2021-09-27 09:18:20|||||||||1080
1632734310000|2021-09-27 09:18:30|141.34|141.26|141.5|141.46|141.5|141.46|141.34|141.26|21053
1632734320000|2021-09-27 09:18:40|141.48|141.42|141.58|141.5|141.62|141.5|141.48|141.42|22521
1632734330000|2021-09-27 09:18:50|141.6|141.52|141.72|141.68|141.76|141.7|141.6|141.52|1360
1632734340000|2021-09-27 09:19:00|141.76|141.7|141.84|141.74|141.94|141.86|141.76|141.7|19048
1632734350000|2021-09-27 09:19:10|141.82|141.7|141.8|141.74|141.82|141.76|141.8|141.68|425
1632734360000|2021-09-27 09:19:20|141.82|141.76|141.84|141.78|141.84|141.78|141.8|141.74|10009
1632734370000|2021-09-27 09:19:30|141.86|141.76|141.88|141.8|141.88|141.8|141.78|141.7|46828
1632734380000|2021-09-27 09:19:40|141.86||141.86||141.86||141.86||13036
1632734390000|2021-09-27 09:19:50|141.9|141.82|141.86|141.78|141.9|141.84|141.86|141.78|18696
1632734400000|2021-09-27 09:20:00|141.84|141.76|141.78|141.74|141.86|141.76|141.78|141.74|9029
1632734410000|2021-09-27 09:20:10|141.74|141.7|141.68|141.6|141.74|141.7|141.64|141.54|28113
1632734420000|2021-09-27 09:20:20|141.66|141.56|141.56|141.52|141.66|141.56|141.56|141.52|7926
1632734430000|2021-09-27 09:20:30|141.6||141.6||141.6||141.6||3875
1632734440000|2021-09-27 09:20:40|||||||||2282
1632734450000|2021-09-27 09:20:50|141.58|141.54|141.68|141.62|141.68|141.62|141.58|141.54|77355
1632734460000|2021-09-27 09:21:00|141.66|141.6|141.68|141.6|141.68|141.62|141.6|141.48|19855
1632734470000|2021-09-27 09:21:10|141.66|141.58|141.68|141.62|141.68|141.62|141.64|141.56|11274
1632734480000|2021-09-27 09:21:20|141.72|141.68|141.88|141.82|141.88|141.82|141.72|141.62|15599
1632734490000|2021-09-27 09:21:30|141.9|141.84|141.92|141.86|141.92|141.86|141.88|141.84|624
1632734510000|2021-09-27 09:21:50|141.9|141.82|141.9|141.82|141.9|141.82|141.9|141.82|8982
1632734520000|2021-09-27 09:22:00|141.88|141.8|141.84|141.82|141.9|141.82|141.84|141.78|12105
1632734530000|2021-09-27 09:22:10|141.82|141.78|141.82|141.76|141.82|141.78|141.82|141.76|3211
1632734540000|2021-09-27 09:22:20|141.86|141.78|141.86|141.82|141.86|141.82|141.82|141.78|23150
1632734550000|2021-09-27 09:22:30|141.84|141.8|141.82|141.76|141.84|141.82|141.74|141.68|38147
1632734560000|2021-09-27 09:22:40|141.84|141.78|141.94|141.86|141.94|141.86|141.84|141.76|10999
1632734570000|2021-09-27 09:22:50|141.98|141.88|141.92|141.86|141.98|141.9|141.92|141.86|1000
1632734580000|2021-09-27 09:23:00|141.96|141.88|141.96|141.88|141.96|141.88|141.96|141.86|15382
1632734590000|2021-09-27 09:23:10|141.98|141.9|141.98|141.92|142|141.96|141.98|141.9|20771
1632734600000|2021-09-27 09:23:20|||||||||30041
1632734610000|2021-09-27 09:23:30||141.94||141.92||141.94||141.92|2173
1632734620000|2021-09-27 09:23:40|||||||||12817
1632734630000|2021-09-27 09:23:50||141.94||141.94||141.94||141.94|14854
1632734640000|2021-09-27 09:24:00|141.96|141.92|141.98|141.94|141.98|141.96|141.96|141.92|4957
1632734650000|2021-09-27 09:24:10|142|141.96|142|141.94|142|141.98|141.98|141.94|14015
1632734660000|2021-09-27 09:24:20|141.98|141.92|141.84|141.78|141.98|141.92|141.84|141.78|19453
1632734670000|2021-09-27 09:24:30|141.86||141.84||141.86||141.84||4930
1632734680000|2021-09-27 09:24:40|141.86|141.76|141.8|141.72|141.86|141.76|141.8|141.72|20852
1632734700000|2021-09-27 09:25:00|141.78|141.7|141.76|141.7|141.78|141.7|141.76|141.7|12680
1632734710000|2021-09-27 09:25:10|141.74|141.68|141.78|141.72|141.82|141.8|141.68|141.58|95514
1632734720000|2021-09-27 09:25:20|141.8|141.78|141.92|141.86|141.92|141.86|141.8|141.74|56712
1632734730000|2021-09-27 09:25:30|141.88|141.88|141.86|141.78|141.88|141.88|141.86|141.76|13616
1632734740000|2021-09-27 09:25:40|141.84|141.76|141.68|141.62|141.84|141.76|141.68|141.6|36378
1632734750000|2021-09-27 09:25:50|||||||||50013
1632734760000|2021-09-27 09:26:00|141.66|141.6|141.68|141.6|141.68|141.62|141.64|141.54|8327
1632734770000|2021-09-27 09:26:10|141.7|141.62|141.7|141.66|141.7|141.66|141.68|141.62|18781
1632734780000|2021-09-27 09:26:20|141.72|141.7|141.88|141.82|141.92|141.86|141.72|141.7|258287
1632734790000|2021-09-27 09:26:30|141.86|141.84|141.88|141.82|141.92|141.88|141.86|141.82|6501
1632734800000|2021-09-27 09:26:40|141.84|141.8|141.88|141.8|141.88|141.84|141.82|141.74|23906
1632734810000|2021-09-27 09:26:50|141.86|141.78|141.84|141.76|141.86|141.78|141.84|141.76|7057
1632734820000|2021-09-27 09:27:00|141.86|141.78|141.86|141.78|141.92|141.86|141.86|141.78|4999
1632734830000|2021-09-27 09:27:10|141.88|141.8|141.9|141.86|141.92|141.86|141.88|141.8|3504
1632734840000|2021-09-27 09:27:20|141.88|141.84|141.9|141.84|141.92|141.86|141.88|141.8|86003
1632734850000|2021-09-27 09:27:30|141.88|141.8|141.9|141.84|141.9|141.84|141.88|141.8|6390
1632734860000|2021-09-27 09:27:40|141.92|141.86|141.98|141.92|142|141.94|141.92|141.86|14324
1632734870000|2021-09-27 09:27:50|141.96|141.9|141.9|141.86|141.96|141.9|141.9|141.86|8678
1632734890000|2021-09-27 09:28:10|141.88|141.82|141.9|141.82|141.9|141.82|141.86|141.78|7971
1632734900000|2021-09-27 09:28:20|||||||||7057
1632734910000|2021-09-27 09:28:30|||||||||7500
1632734920000|2021-09-27 09:28:40|141.86|141.84|141.9|141.86|141.9|141.86|141.86|141.84|12372
1632734930000|2021-09-27 09:28:50|141.88|141.84|141.9|141.84|141.9|141.84|141.88|141.82|17580
1632734940000|2021-09-27 09:29:00|141.92|141.86|141.98|141.9|142|141.94|141.84|141.76|36315
1632734950000|2021-09-27 09:29:10|141.96|141.88|141.82|141.72|141.96|141.88|141.82|141.72|8686
1632734960000|2021-09-27 09:29:20|141.8|141.68|141.72|141.66|141.8|141.72|141.72|141.62|2554
1632734970000|2021-09-27 09:29:30|141.7|141.64|141.68|141.58|141.7|141.64|141.68|141.56|5352
1632734980000|2021-09-27 09:29:40|141.66|141.56|141.56|141.5|141.66|141.56|141.52|141.44|65699
1632734990000|2021-09-27 09:29:50|141.54|141.52|141.64|141.56|141.64|141.58|141.52|141.5|5958
1632735000000|2021-09-27 09:30:00|141.62|141.58|141.68|141.64|141.68|141.64|141.6|141.56|10728
1632735010000|2021-09-27 09:30:10|141.7|141.66|141.76|141.7|141.76|141.72|141.7|141.66|17103
1632735020000|2021-09-27 09:30:20||141.72||141.72||141.72||141.7|0
1632735030000|2021-09-27 09:30:30|||||||||2055
1632735040000|2021-09-27 09:30:40|141.74|141.7|141.76|141.72|141.76|141.72|141.74|141.7|12289
1632735050000|2021-09-27 09:30:50|141.78|141.74|141.8|141.76|141.86|141.76|141.78|141.72|12259
1632735060000|2021-09-27 09:31:00|141.82|141.78|141.84|141.78|141.84|141.78|141.82|141.78|3005
1632735070000|2021-09-27 09:31:10|141.82|141.76|141.78|141.7|141.84|141.78|141.78|141.7|11457
1632735080000|2021-09-27 09:31:20|141.76|141.72|141.84|141.78|141.84|141.78|141.74|141.7|10734
1632735090000|2021-09-27 09:31:30|141.82|141.76|141.82|141.76|141.82|141.76|141.82|141.76|12891
1632735100000|2021-09-27 09:31:40|141.84|141.78|141.82|141.72|141.84|141.8|141.78|141.68|38696
1632735110000|2021-09-27 09:31:50|141.84|141.74|141.88|141.8|141.9|141.8|141.84|141.74|5626
1632735120000|2021-09-27 09:32:00|141.86|141.82|141.76|141.72|141.88|141.82|141.76|141.72|7975
1632735130000|2021-09-27 09:32:10|141.74|141.68|141.74|141.68|141.76|141.68|141.7|141.66|19293
1632735140000|2021-09-27 09:32:20|141.76|141.7|141.84|141.76|141.84|141.76|141.74|141.66|12215
1632735150000|2021-09-27 09:32:30|141.82|141.74|141.76|141.7|141.84|141.74|141.76|141.68|2711
1632735160000|2021-09-27 09:32:40|141.7|141.72|141.76|141.72|141.76|141.72|141.7|141.68|32058
1632735170000|2021-09-27 09:32:50|||||||||15055
1632735180000|2021-09-27 09:33:00|141.8|141.74|141.8|141.74|141.8|141.76|141.8|141.72|14334
1632735190000|2021-09-27 09:33:10|||||||||352
1632735200000|2021-09-27 09:33:20|141.78|141.72|141.78|141.7|141.78|141.72|141.68|141.66|16408
1632735210000|2021-09-27 09:33:30||141.72||141.72||141.72||141.72|21
1632735220000|2021-09-27 09:33:40|141.8||141.78||141.8||141.78||1415
1632735230000|2021-09-27 09:33:50||141.7||141.72||141.72||141.7|0
1632735240000|2021-09-27 09:34:00||141.7||141.72||141.72||141.7|22664
1632735250000|2021-09-27 09:34:10|||||||||4630
1632735260000|2021-09-27 09:34:20|141.76|141.7|141.62|141.54|141.76|141.72|141.62|141.54|20660
1632735270000|2021-09-27 09:34:30||141.56||141.54||141.56||141.54|2
1632735290000|2021-09-27 09:34:50||141.56||141.56||141.58||141.54|142
1632735300000|2021-09-27 09:35:00|141.6||141.6||141.6||141.6||90
1632735310000|2021-09-27 09:35:10|141.56|141.54|141.48|141.42|141.56|141.54|141.46|141.42|27433
1632735320000|2021-09-27 09:35:20|141.46|141.44|141.46|141.42|141.48|141.44|141.46|141.42|4917
1632735330000|2021-09-27 09:35:30|141.44|141.4|141.48|141.44|141.5|141.44|141.42|141.36|4014
1632735340000|2021-09-27 09:35:40|141.5|141.46|141.54|141.46|141.6|141.52|141.5|141.46|2603
1632735350000|2021-09-27 09:35:50|141.52|141.42|141.5|141.42|141.54|141.42|141.44|141.38|22311
1632735360000|2021-09-27 09:36:00|141.48|141.4|141.46|141.38|141.48|141.4|141.46|141.36|5987
1632735370000|2021-09-27 09:36:10|141.48|141.4|141.5|141.44|141.5|141.44|141.46|141.4|14167
1632735380000|2021-09-27 09:36:20|141.48|141.42|141.7|141.62|141.7|141.64|141.48|141.42|12776
1632735390000|2021-09-27 09:36:30|141.66|141.64|141.64|141.62|141.7|141.64|141.64|141.6|13481
1632735400000|2021-09-27 09:36:40|141.66|141.56|141.6|141.52|141.66|141.56|141.6|141.52|2427
1632735410000|2021-09-27 09:36:50|141.58|141.5|141.56|141.5|141.58|141.5|141.54|141.46|0
1632735420000|2021-09-27 09:37:00|141.54|141.46|141.56|141.5|141.56|141.52|141.52|141.46|9360
1632735430000|2021-09-27 09:37:10|141.58|141.52|141.64|141.58|141.64|141.58|141.56|141.5|11797
1632735440000|2021-09-27 09:37:20|141.68|141.6|141.7|141.6|141.7|141.6|141.68|141.6|0
1632735450000|2021-09-27 09:37:30|||||||||8404
1632735460000|2021-09-27 09:37:40|141.72|141.62|141.8|141.72|141.82|141.72|141.7|141.62|39136
1632735470000|2021-09-27 09:37:50|141.82|141.74|141.84|141.76|141.86|141.76|141.82|141.74|330
1632735480000|2021-09-27 09:38:00|141.82|141.74|141.76|141.68|141.82|141.74|141.76|141.68|11365
1632735490000|2021-09-27 09:38:10||141.66||141.68||141.68||141.66|685
1632735500000|2021-09-27 09:38:20|||||||||803
1632735510000|2021-09-27 09:38:30|141.74|141.66|141.8|141.72|141.8|141.72|141.72|141.66|4880
1632735520000|2021-09-27 09:38:40|141.82|141.74|141.9|141.82|141.92|141.84|141.8|141.74|19209
1632735530000|2021-09-27 09:38:50||141.84||141.82||141.84||141.82|1017
1632735540000|2021-09-27 09:39:00|141.92|141.86|141.94|141.88|141.94|141.88|141.92|141.86|1660
1632735550000|2021-09-27 09:39:10||141.86||141.88||141.88||141.86|13393
1632735560000|2021-09-27 09:39:20|141.9|141.86|141.92|141.86|141.92|141.86|141.88|141.86|8370
1632735570000|2021-09-27 09:39:30|141.9|141.84|141.84|141.76|141.9|141.84|141.84|141.76|19996
1632735580000|2021-09-27 09:39:40|141.82|141.78|141.68|141.62|141.84|141.78|141.66|141.6|55065
1632735590000|2021-09-27 09:39:50|141.7||141.66||141.7||141.66||2001
1632735600000|2021-09-27 09:40:00|141.64|141.58|141.58|141.54|141.64|141.58|141.58|141.5|19159
1632735610000|2021-09-27 09:40:10|141.62|141.56|141.66|141.56|141.66|141.6|141.58|141.56|15705
1632735620000|2021-09-27 09:40:20|141.6||141.64||141.66||141.6||952
1632735630000|2021-09-27 09:40:30|141.66|141.58|141.6|141.52|141.66|141.58|141.54|141.48|14920
1632735640000|2021-09-27 09:40:40||141.54||141.52||141.54||141.52|61
1632735650000|2021-09-27 09:40:50|141.58|141.54|141.66|141.6|141.66|141.6|141.58|141.52|2402
1632735660000|2021-09-27 09:41:00|141.64|141.62|141.66|141.62|141.68|141.62|141.64|141.58|13471
1632735670000|2021-09-27 09:41:10|141.68|141.64|141.7|141.62|141.7|141.64|141.66|141.62|2037
1632735680000|2021-09-27 09:41:20|141.68|141.64|141.68|141.64|141.68|141.64|141.68|141.64|4103
1632735690000|2021-09-27 09:41:30|141.66|141.62|141.68|141.64|141.68|141.64|141.62|141.56|1885
1632735700000|2021-09-27 09:41:40|||||||||153
1632735720000|2021-09-27 09:42:00|141.66|141.58|141.66|141.58|141.66|141.64|141.64|141.58|14554
1632735730000|2021-09-27 09:42:10||141.62||141.62||141.62||141.62|10529
1632735740000|2021-09-27 09:42:20|141.68|141.64|141.8|141.76|141.84|141.78|141.66|141.62|32059
1632735750000|2021-09-27 09:42:30|141.78|141.74|141.76|141.7|141.78|141.74|141.72|141.66|6345
1632735760000|2021-09-27 09:42:40|141.78|141.72|141.78|141.74|141.8|141.74|141.76|141.7|1956
1632735770000|2021-09-27 09:42:50|141.76|141.72|141.64|141.54|141.8|141.74|141.52|141.36|107084
1632735780000|2021-09-27 09:43:00|141.66|141.56|141.9|141.84|141.9|141.84|141.66|141.56|24144
1632735790000|2021-09-27 09:43:10|141.92|141.86|141.92|141.86|141.98|141.9|141.92|141.86|15510
1632735800000|2021-09-27 09:43:20|141.9|141.84|141.88|141.82|141.9|141.86|141.88|141.82|11126
1632735810000|2021-09-27 09:43:30|141.86|141.8|141.82|141.8|141.86|141.8|141.82|141.8|26928
1632735830000|2021-09-27 09:43:50|141.8|141.78|141.74|141.68|141.8|141.78|141.74|141.68|13878
1632735840000|2021-09-27 09:44:00|||||||||414
1632735850000|2021-09-27 09:44:10|141.76|141.7|141.8|141.74|141.8|141.74|141.76|141.7|6376
1632735860000|2021-09-27 09:44:20|141.82|141.76|141.82|141.76|141.88|141.82|141.8|141.76|45648
1632735870000|2021-09-27 09:44:30|141.84|141.78|141.84|141.78|141.84|141.78|141.82|141.74|2900
1632735880000|2021-09-27 09:44:40|141.82|141.74|141.76|141.68|141.82|141.76|141.76|141.68|2711
1632735890000|2021-09-27 09:44:50|141.74|141.64|141.66|141.6|141.74|141.64|141.66|141.58|24568
1632735900000|2021-09-27 09:45:00|141.64|141.58|141.6|141.54|141.66|141.58|141.6|141.54|9494
1632735910000|2021-09-27 09:45:10|141.58|141.52|141.56|141.52|141.6|141.52|141.56|141.5|738
1632735920000|2021-09-27 09:45:20|141.54|141.5|141.52|141.5|141.56|141.54|141.52|141.48|37832
1632735930000|2021-09-27 09:45:30|141.54||141.52||141.54||141.52||6934
1632735940000|2021-09-27 09:45:40|141.5|141.48|141.5|141.48|141.52|141.48|141.46|141.38|17728
1632735950000|2021-09-27 09:45:50|||||||||10148
1632735960000|2021-09-27 09:46:00|141.52|141.5|141.52|141.48|141.56|141.5|141.52|141.48|12173
1632735970000|2021-09-27 09:46:10|141.56|141.5|141.52|141.48|141.56|141.5|141.52|141.48|2523
1632735980000|2021-09-27 09:46:20|141.5|141.5|141.6|141.52|141.6|141.52|141.5|141.5|5337
1632735990000|2021-09-27 09:46:30|141.58|141.5|141.48|141.42|141.58|141.5|141.46|141.42|12067
1632736000000|2021-09-27 09:46:40|141.46|141.44|141.44|141.42|141.48|141.44|141.44|141.42|2448
1632736010000|2021-09-27 09:46:50|141.42|141.38|141.42|141.36|141.44|141.4|141.4|141.34|25379
1632736020000|2021-09-27 09:47:00|141.4|141.34|141.36|141.34|141.4|141.34|141.36|141.32|13263
1632736030000|2021-09-27 09:47:10|141.38|141.36|141.48|141.42|141.48|141.42|141.38|141.36|18540
1632736040000|2021-09-27 09:47:20|141.5|141.44|141.56|141.5|141.56|141.5|141.5|141.44|19062
1632736050000|2021-09-27 09:47:30|141.54|141.48|141.52|141.48|141.54|141.48|141.52|141.46|14409
1632736060000|2021-09-27 09:47:40|141.5|141.46|141.48|141.42|141.5|141.46|141.46|141.42|13820
1632736070000|2021-09-27 09:47:50|141.46|141.4|141.6|141.54|141.6|141.54|141.42|141.36|20486
1632736080000|2021-09-27 09:48:00|141.64|141.56|141.62|141.56|141.64|141.56|141.6|141.54|13636
1632736090000|2021-09-27 09:48:10|141.66|141.58|141.66|141.6|141.7|141.62|141.66|141.58|9745
1632736100000|2021-09-27 09:48:20|141.64|141.58|141.64|141.58|141.64|141.58|141.56|141.5|18207
1632736110000|2021-09-27 09:48:30|141.62|141.6|141.68|141.6|141.68|141.62|141.62|141.6|3479
1632736120000|2021-09-27 09:48:40|141.66|141.62|141.7|141.64|141.7|141.64|141.66|141.62|1000
1632736130000|2021-09-27 09:48:50|||||||||3673
1632736140000|2021-09-27 09:49:00|141.72|141.66|141.74|141.7|141.76|141.72|141.68|141.64|8327
1632736150000|2021-09-27 09:49:10|141.76|141.72|141.76|141.72|141.76|141.72|141.76|141.72|24689
1632736160000|2021-09-27 09:49:20|141.78|141.74|141.7|141.66|141.82|141.74|141.7|141.66|13948
1632736170000|2021-09-27 09:49:30|141.74|141.68|141.74|141.68|141.74|141.68|141.74|141.68|2274
1632736180000|2021-09-27 09:49:40|141.7|141.7|141.84|141.78|141.86|141.78|141.7|141.7|28254
1632736190000|2021-09-27 09:49:50|141.82|141.76|141.8|141.74|141.9|141.84|141.76|141.74|66043
1632736200000|2021-09-27 09:50:00|141.78||141.78||141.78||141.78||14783
1632736210000|2021-09-27 09:50:10|141.76|141.7|141.78|141.74|141.78|141.74|141.76|141.7|7798
1632736220000|2021-09-27 09:50:20|||||||||6509
1632736230000|2021-09-27 09:50:30|141.76|141.7|141.74|141.66|141.76|141.7|141.74|141.66|10000
1632736240000|2021-09-27 09:50:40|141.76|141.68|141.78|141.72|141.9|141.86|141.72|141.66|52187
1632736250000|2021-09-27 09:50:50|141.8|141.74|141.8|141.74|141.8|141.74|141.8|141.72|0
1632736260000|2021-09-27 09:51:00|141.82|141.76|141.88|141.82|141.88|141.82|141.82|141.76|21456
1632736270000|2021-09-27 09:51:10|141.9|141.84|141.88|141.84|141.9|141.84|141.88|141.84|9996
1632736280000|2021-09-27 09:51:20|141.86|141.82|141.8|141.78|141.86|141.82|141.8|141.78|9960
1632736290000|2021-09-27 09:51:30|||||||||10801
1632736300000|2021-09-27 09:51:40|141.82|141.8|141.88|141.84|141.9|141.84|141.82|141.78|3440
1632736310000|2021-09-27 09:51:50|141.9|141.86|141.88|141.84|141.94|141.88|141.88|141.84|58202
1632736320000|2021-09-27 09:52:00|141.9|141.86|141.96|141.9|141.98|141.92|141.88|141.84|12688
1632736330000|2021-09-27 09:52:10|141.94|141.92|141.88|141.84|141.94|141.92|141.86|141.82|14317
1632736340000|2021-09-27 09:52:20|141.86|141.82|141.8|141.74|141.86|141.82|141.8|141.74|14455
1632736350000|2021-09-27 09:52:30|141.78|141.76|141.76|141.7|141.78|141.76|141.74|141.66|12762
1632736360000|2021-09-27 09:52:40|141.74|141.68|141.76|141.72|141.76|141.72|141.74|141.68|7426
1632736370000|2021-09-27 09:52:50|141.78|141.74|141.86|141.82|141.88|141.82|141.78|141.74|32841
1632736380000|2021-09-27 09:53:00|141.9|141.84|141.94|141.86|141.94|141.88|141.9|141.84|3775
1632736390000|2021-09-27 09:53:10|141.92|141.88|141.94|141.88|141.94|141.88|141.9|141.86|2697
1632736400000|2021-09-27 09:53:20|141.92|141.86|141.9|141.84|141.92|141.86|141.9|141.84|8
1632736410000|2021-09-27 09:53:30|141.92|141.86|142.02|141.98|142.06|142|141.92|141.86|93953
1632736420000|2021-09-27 09:53:40|142|142|142|141.96|142.02|142|141.98|141.92|10255
1632736430000|2021-09-27 09:53:50|||||||||9497
1632736440000|2021-09-27 09:54:00|141.98|141.94|142|141.96|142|141.96|141.96|141.9|24324
1632736450000|2021-09-27 09:54:10|141.98|141.9|142.32|142.28|142.42|142.38|141.96|141.9|328322
1632736460000|2021-09-27 09:54:20|142.3|142.26|142.22|142.16|142.3|142.26|142.22|142.14|13123
1632736470000|2021-09-27 09:54:30|142.2|142.14|142.18|142.14|142.2|142.14|142.18|142.14|2629
1632736480000|2021-09-27 09:54:40|142.16|142.12|142.28|142.2|142.3|142.26|142.16|142.08|86082
1632736490000|2021-09-27 09:54:50|142.26|142.22|142.2|142.14|142.28|142.22|142.2|142.14|12591
1632736500000|2021-09-27 09:55:00|142.22|142.16|142.3|142.26|142.3|142.26|142.22|142.16|15891
1632736510000|2021-09-27 09:55:10|142.28|142.22|142.28|142.18|142.3|142.24|142.28|142.18|8313
1632736520000|2021-09-27 09:55:20|142.26|142.16|142.36|142.3|142.36|142.3|142.24|142.16|73149
1632736530000|2021-09-27 09:55:30|142.4|142.32|142.4|142.36|142.4|142.36|142.4|142.32|9880
1632736540000|2021-09-27 09:55:40|142.38|142.34|142.4|142.34|142.4|142.34|142.36|142.32|13803
1632736550000|2021-09-27 09:55:50|142.38|142.32|142.38|142.34|142.4|142.34|142.36|142.3|13560
1632736560000|2021-09-27 09:56:00|142.4|142.36|142.52|142.48|142.58|142.52|142.4|142.36|86185
1632736570000|2021-09-27 09:56:10|142.56|142.5|142.8|142.74|142.8|142.78|142.56|142.5|77397
1632736580000|2021-09-27 09:56:20|142.82|142.76|143.1|143.02|143.1|143.02|142.78|142.7|209242
1632736590000|2021-09-27 09:56:30|143.16|143.04|143.16|143.04|143.7|143.58|143.08|143.02|329229
1632736600000|2021-09-27 09:56:40|143.18|143.06|143.22|143.14|143.22|143.14|143.12|143.04|10492
1632736610000|2021-09-27 09:56:50|143.2|143.12|143.1|143.02|143.2|143.12|142.94|142.92|50742
1632736620000|2021-09-27 09:57:00|||||||||1397
1632736630000|2021-09-27 09:57:10|143.02|143|143.02|142.94|143.12|143.06|142.96|142.92|66903
1632736640000|2021-09-27 09:57:20|143|142.92|142.84|142.72|143|142.92|142.78|142.72|19041
1632736650000|2021-09-27 09:57:30|142.86|142.78|142.94|142.88|142.98|142.9|142.86|142.72|23676
1632736660000|2021-09-27 09:57:40|142.92|142.9|143|142.9|143|142.94|142.92|142.88|24506
1632736670000|2021-09-27 09:57:50|142.98|142.88|142.82|142.74|142.98|142.88|142.78|142.72|35081
1632736680000|2021-09-27 09:58:00|142.84|142.76|143|142.92|143|142.92|142.84|142.74|126327
1632736690000|2021-09-27 09:58:10|142.98|142.94|143|142.96|143|142.96|142.98|142.92|24062
1632736700000|2021-09-27 09:58:20|142.98|142.94|143|142.94|143|142.94|142.88|142.84|28087
1632736710000|2021-09-27 09:58:30|143.02|142.96|143.38|143.32|143.5|143.36|143|142.96|353253
1632736720000|2021-09-27 09:58:40|143.36|143.34|143.52|143.44|143.62|143.52|143.36|143.28|98938
1632736730000|2021-09-27 09:58:50|143.5|143.4|144.02|143.96|144.2|144.1|143.44|143.36|343438
1632736740000|2021-09-27 09:59:00|144|144|144.18|144.06|144.2|144.06|143.92|143.8|80948
1632736750000|2021-09-27 09:59:10|144.14|144.1|144.28|144.16|144.44|144.26|144|143.98|290879
1632736760000|2021-09-27 09:59:20|144.26|144.1|145.36|145.2|145.86|145.6|143.98|143.86|628238
1632736770000|2021-09-27 09:59:30|145.34|145.16|144.8|144.7|145.34|145.16|144.8|144.7|222342
1632736780000|2021-09-27 09:59:40|144.78|144.74|144.22|144.1|144.78|144.74|144.22|144.06|33897
1632736790000|2021-09-27 09:59:50|144.24|144.12|145|144.82|145.4|145.18|144.22|144.12|92807
1632736800000|2021-09-27 10:00:00|144.96|144.8|145.62|145.4|146.2|146.04|144.84|144.6|271336
1632736810000|2021-09-27 10:00:10|145.6|145.32|145.58|145.38|145.76|145.62|145|144.8|135411
1632736820000|2021-09-27 10:00:20|145.56|145.4|145.14|145.12|145.56|145.42|145.04|144.84|190295
1632736830000|2021-09-27 10:00:30|145.12|145.02|144.4|144.28|145.12|145.02|144.4|144.22|24306
1632736840000|2021-09-27 10:00:40|144.38|144.34|144.56|144.36|144.64|144.4|144.28|144.14|59088
1632736850000|2021-09-27 10:00:50|144.44|144.34|144.28|144.26|144.62|144.34|144.28|144.26|35092
1632736860000|2021-09-27 10:01:00|144.26|144.16|144.2|144.04|144.28|144.26|144.14|144|18101
1632736870000|2021-09-27 10:01:10|144.18|144.06|144|143.88|144.2|144.16|144|143.82|16522
1632736880000|2021-09-27 10:01:20|143.94|143.78|143.94|143.84|144|143.9|143.94|143.78|4267
1632736890000|2021-09-27 10:01:30|143.96|143.86|144|143.92|144|143.92|143.78|143.68|66632
1632736900000|2021-09-27 10:01:40|144.02|143.94|144.1|144.04|144.1|144.04|144.02|143.94|13917
1632736910000|2021-09-27 10:01:50|144.18|144.06|144.24|144.14|144.26|144.14|144.18|144.06|18592
1632736920000|2021-09-27 10:02:00|144.26|144.1|144.12|144|144.26|144.14|144.12|144|47939
1632736930000|2021-09-27 10:02:10|||||||||1274
1632736940000|2021-09-27 10:02:20|144.1|143.9|143.84|143.64|144.1|144|143.78|143.54|91251
1632736950000|2021-09-27 10:02:30|143.82|143.66|143.8|143.66|143.82|143.66|143.8|143.66|2472
1632736960000|2021-09-27 10:02:40|143.78|143.64|143.34|143.18|143.78|143.64|143.26|143.16|65226
1632736970000|2021-09-27 10:02:50|143.36|143.2|143.48|143.28|143.58|143.38|143.36|143.2|11397
1632736980000|2021-09-27 10:03:00|143.46|143.3|143.46|143.36|143.46|143.36|143.46|143.3|35487
1632736990000|2021-09-27 10:03:10|||||||||927
1632737000000|2021-09-27 10:03:20|||||||||15586
1632737010000|2021-09-27 10:03:30|143.44|143.3|143.4|143.24|143.5|143.38|143.4|143.22|53187
1632737020000|2021-09-27 10:03:40|143.38|143.2|143.34|143.24|143.38|143.28|143.32|143.2|25344
1632737030000|2021-09-27 10:03:50|143.36|143.26|143.46|143.36|143.46|143.38|143.34|143.2|28137
1632737040000|2021-09-27 10:04:00|143.42|143.38|143.46|143.38|143.46|143.38|143.42|143.38|3154
1632737050000|2021-09-27 10:04:10|143.5|143.4|143.7|143.6|143.74|143.6|143.46|143.4|66457
1632737060000|2021-09-27 10:04:20|143.78|143.62|143.96|143.84|143.96|143.86|143.76|143.62|32708
1632737070000|2021-09-27 10:04:30|143.94|143.82|143.52|143.44|143.94|143.84|143.52|143.34|35409
1632737080000|2021-09-27 10:04:40|143.54|143.46|143.56|143.44|143.62|143.54|143.54|143.36|22787
1632737090000|2021-09-27 10:04:50|143.52|143.38|143.42|143.28|143.52|143.38|143.42|143.26|4523
1632737100000|2021-09-27 10:05:00|143.4|143.26|143.1|143.02|143.4|143.26|143.06|142.96|19880
1632737110000|2021-09-27 10:05:10|143.12|143.04|143.24|143.08|143.3|143.08|143.1|143.04|13737
1632737120000|2021-09-27 10:05:20|143.2|143.04|143.08|142.94|143.2|143.04|143.06|142.94|3435
1632737130000|2021-09-27 10:05:30|143.06||143.06||143.06||143.06||4495
1632737140000|2021-09-27 10:05:40|143.08|142.96|143.32|143.2|143.36|143.2|143.08|142.96|29761
1632737150000|2021-09-27 10:05:50|143.3||143.26||143.3||143.26||8376
1632737160000|2021-09-27 10:06:00|143.28||143.28||143.28||143.28||26004
1632737170000|2021-09-27 10:06:10|143.26|143.22|143.74|143.6|143.82|143.6|143.26|143.22|52741
1632737180000|2021-09-27 10:06:20|143.76|143.62|143.44|143.28|143.76|143.64|143.4|143.26|92192
1632737190000|2021-09-27 10:06:30|143.48|143.3|143.5|143.36|143.52|143.44|143.48|143.3|37329
1632737200000|2021-09-27 10:06:40|||||||||26654
1632737210000|2021-09-27 10:06:50|143.48|143.4|143.32|143.22|143.48|143.4|143.32|143.22|11180
1632737220000|2021-09-27 10:07:00|143.3|143.14|143.42|143.32|143.42|143.32|143.3|143.14|59996
1632737230000|2021-09-27 10:07:10|143.44|143.34|143.5|143.36|143.5|143.4|143.44|143.24|33752
1632737240000|2021-09-27 10:07:20|143.48|143.38|143.5|143.36|143.5|143.4|143.48|143.34|473
1632737250000|2021-09-27 10:07:30|143.48|143.34|143.44|143.32|143.48|143.34|143.44|143.22|21550
1632737260000|2021-09-27 10:07:40|||||||||1500
1632737270000|2021-09-27 10:07:50||143.34||143.34||143.34||143.34|3641
1632737280000|2021-09-27 10:08:00|||||||||130
1632737290000|2021-09-27 10:08:10|143.48|143.36|143.5|143.4|143.5|143.4|143.48|143.32|18573
1632737300000|2021-09-27 10:08:20|143.44|143.42|143.42|143.32|143.48|143.44|143.42|143.32|5425
1632737320000|2021-09-27 10:08:40|143.44|143.34|143.48|143.34|143.48|143.34|143.44|143.34|28547
1632737330000|2021-09-27 10:08:50|||||||||930
1632737340000|2021-09-27 10:09:00||143.36||143.38||143.38||143.36|476
1632737350000|2021-09-27 10:09:10|143.4|143.34|143.34|143.22|143.4|143.34|143.26|143.12|16110
1632737360000|2021-09-27 10:09:20|143.36|143.28|143.38|143.3|143.38|143.3|143.36|143.28|5000
1632737370000|2021-09-27 10:09:30|||||||||3391
1632737380000|2021-09-27 10:09:40|143.4|143.32|143.84|143.68|143.86|143.68|143.4|143.32|146641
1632737390000|2021-09-27 10:09:50|143.9|143.7|143.9|143.78|143.9|143.78|143.88|143.7|0
1632737400000|2021-09-27 10:10:00|143.88|143.76|143.64|143.5|143.88|143.76|143.62|143.48|40710
1632737410000|2021-09-27 10:10:10|||||||||17315
1632737420000|2021-09-27 10:10:20|143.66|143.52|143.68|143.6|143.7|143.62|143.66|143.52|26080
1632737430000|2021-09-27 10:10:30|143.66|143.56|143.6|143.44|143.66|143.56|143.6|143.44|6364
1632737440000|2021-09-27 10:10:40||143.46||143.46||143.46||143.46|0
1632737450000|2021-09-27 10:10:50|||||||||9159
1632737460000|2021-09-27 10:11:00|143.66|143.5|143.82|143.68|143.84|143.68|143.56|143.5|70042
1632737480000|2021-09-27 10:11:20|||||||||17007
1632737490000|2021-09-27 10:11:30|||||||||200
1632737500000|2021-09-27 10:11:40|143.84|143.7|143.84|143.72|143.86|143.72|143.84|143.7|61586
1632737510000|2021-09-27 10:11:50|143.82|143.74|144.06|143.96|144.08|143.96|143.82|143.74|23785
1632737520000|2021-09-27 10:12:00|||||||||45558
1632737530000|2021-09-27 10:12:10|144|143.94|144.06|143.94|144.06|143.94|143.92|143.78|41798
1632737540000|2021-09-27 10:12:20|||||||||1700
1632737550000|2021-09-27 10:12:30|144|143.96|144.04|143.94|144.06|143.98|143.98|143.9|65781
1632737560000|2021-09-27 10:12:40|144.06|143.96|144.04|143.96|144.1|144|144.04|143.94|11540
1632737570000|2021-09-27 10:12:50|||||||||1000
1632737580000|2021-09-27 10:13:00|||||||||8140
1632737590000|2021-09-27 10:13:10|144.1|143.98|144.1|144.06|144.1|144.06|144.06|143.98|34420
1632737600000|2021-09-27 10:13:20|||||||||28931
1632737610000|2021-09-27 10:13:30|||||||||4584
1632737620000|2021-09-27 10:13:40|144.18|144.08|144.18|144.08|144.18|144.1|144.16|144.08|36801
1632737630000|2021-09-27 10:13:50|||||||||6959
1632737640000|2021-09-27 10:14:00|144.1|144.04|144.06|143.98|144.1|144.08|144|143.86|37685
1632737650000|2021-09-27 10:14:10|||||||||9821
1632737670000|2021-09-27 10:14:30|144|144|144.2|144.12|144.2|144.14|144|144|53226
1632737680000|2021-09-27 10:14:40||144.14||144.14||144.16||144.14|9071
1632737690000|2021-09-27 10:14:50|144.18||144.2||144.2||144.18||17263
1632737700000|2021-09-27 10:15:00|144.18|144.12|144.2|144.1|144.2|144.12|144.12|143.98|14757
1632737710000|2021-09-27 10:15:10||144.12||144.12||144.14||144.12|9188
1632737720000|2021-09-27 10:15:20|||||||||5000
1632737730000|2021-09-27 10:15:30|144.18|144.16|144.24|144.2|144.24|144.2|144.18|144.1|55421
1632737740000|2021-09-27 10:15:40|144.26|144.22|144.58|144.46|144.62|144.46|144.26|144.16|25922
1632737750000|2021-09-27 10:15:50|||||||||40252
1632737760000|2021-09-27 10:16:00|144.6|144.52|144.64|144.54|144.78|144.6|144.58|144.5|41828
1632737770000|2021-09-27 10:16:10|144.66|144.56|144.66|144.54|144.66|144.58|144.5|144.48|74039
1632737780000|2021-09-27 10:16:20|144.7|144.58|144.88|144.78|144.88|144.78|144.7|144.58|110911
1632737790000|2021-09-27 10:16:30|144.86|144.74|144.78|144.72|144.88|144.78|144.76|144.66|32378
1632737800000|2021-09-27 10:16:40|144.8|144.74|144.98|144.86|145|144.86|144.8|144.74|115662
1632737820000|2021-09-27 10:17:00|144.9|144.82|144.84|144.78|144.9|144.82|144.84|144.68|20840
1632737830000|2021-09-27 10:17:10|144.9|144.8|144.86|144.76|144.9|144.8|144.78|144.64|18005
1632737840000|2021-09-27 10:17:20|144.9|144.78|144.8|144.78|144.9|144.78|144.8|144.78|6516
1632737850000|2021-09-27 10:17:30|144.76|144.76|144.66|144.48|144.8|144.76|144.62|144.46|26309
1632737860000|2021-09-27 10:17:40|144.68|144.5|144.66|144.52|144.68|144.52|144.66|144.5|2255
1632737870000|2021-09-27 10:17:50|144.64||144.66||144.66||144.64||623
1632737880000|2021-09-27 10:18:00|||||||||5520
1632737890000|2021-09-27 10:18:10|||||||||2498
1632737900000|2021-09-27 10:18:20|144.64|144.48|144.62|144.54|144.64|144.54|144.52|144.48|25754
1632737910000|2021-09-27 10:18:30|144.64|144.56|144.9|144.74|144.9|144.76|144.64|144.56|312448
1632737920000|2021-09-27 10:18:40||144.76||144.78||144.78||144.76|3563
1632737930000|2021-09-27 10:18:50|||||||||21692
1632737940000|2021-09-27 10:19:00|||||||||7033
1632737950000|2021-09-27 10:19:10|||||||||4586
1632737960000|2021-09-27 10:19:20|144.84||144.84||144.84||144.84||8706
1632737970000|2021-09-27 10:19:30|144.78|144.76|144.9|144.84|144.9|144.84|144.78|144.72|49673
1632737980000|2021-09-27 10:19:40||144.86||144.86||144.86||144.86|0
1632737990000|2021-09-27 10:19:50|144.92|144.88|145|144.88|145|144.94|144.86|144.78|116844
1632738000000|2021-09-27 10:20:00|144.94|144.9|144.82|144.7|145|144.94|144.82|144.7|36218
1632738010000|2021-09-27 10:20:10|144.8|144.64|144.68|144.58|144.8|144.64|144.66|144.56|28087
1632738020000|2021-09-27 10:20:20|||||||||5215
1632738030000|2021-09-27 10:20:30|||||||||8247
1632738040000|2021-09-27 10:20:40|144.66|144.56|144.62|144.52|144.66|144.56|144.62|144.52|10012
1632738050000|2021-09-27 10:20:50|144.6|144.48|144.48|144.42|144.6|144.48|144.46|144.36|51085
1632738060000|2021-09-27 10:21:00|144.5|144.44|144.72|144.62|144.74|144.62|144.48|144.36|17103
1632738070000|2021-09-27 10:21:10|144.7||144.72||144.72||144.7||6445
1632738080000|2021-09-27 10:21:20|144.7|144.58|144.72|144.64|144.72|144.64|144.7|144.58|9421
1632738090000|2021-09-27 10:21:30|144.78|144.72|144.58|144.46|144.82|144.74|144.58|144.44|22189
1632738100000|2021-09-27 10:21:40|||||||||4638
1632738110000|2021-09-27 10:21:50|144.6|144.48|144.7|144.62|144.7|144.62|144.6|144.48|16668
1632738120000|2021-09-27 10:22:00|144.68|144.6|144.68|144.6|144.68|144.6|144.68|144.54|27421
1632738130000|2021-09-27 10:22:10||144.54||144.6||144.6||144.54|11189
1632738140000|2021-09-27 10:22:20|144.7|144.62|144.72|144.68|144.78|144.68|144.7|144.62|9707
1632738150000|2021-09-27 10:22:30|144.7|144.62|144.72|144.62|144.72|144.62|144.7|144.54|19337
1632738160000|2021-09-27 10:22:40|144.78|144.64|144.84|144.74|144.86|144.74|144.78|144.64|16168
1632738170000|2021-09-27 10:22:50|144.74|144.7|144.7|144.62|144.76|144.7|144.62|144.4|183390
1632738180000|2021-09-27 10:23:00|144.72|144.64|144.76|144.64|144.92|144.84|144.72|144.58|49522
1632738190000|2021-09-27 10:23:10|144.78|144.7|144.78|144.7|144.8|144.72|144.78|144.64|16505
1632738200000|2021-09-27 10:23:20|144.8|144.72|144.64|144.52|144.8|144.72|144.08|143.14|498949
1632738210000|2021-09-27 10:23:30|144.66|144.54|144.6|144.5|144.8|144.64|144.5|144.44|127809
1632738220000|2021-09-27 10:23:40|144.5|144.46|144.6|144.5|144.68|144.52|144.5|144.42|17963
1632738230000|2021-09-27 10:23:50|144.58|144.44|144.6|144.5|144.6|144.5|144.58|144.44|1374
1632738240000|2021-09-27 10:24:00|144.64|144.52|144.64|144.52|144.64|144.52|144.64|144.52|17618
1632738250000|2021-09-27 10:24:10|144.6||144.6||144.6||144.58||10139
1632738260000|2021-09-27 10:24:20|144.66|144.54|144.64|144.54|144.68|144.54|144.64|144.54|38044
1632738270000|2021-09-27 10:24:30|||||||||20017
1632738280000|2021-09-27 10:24:40|144.62|144.56|144.56|144.44|144.62|144.58|144.56|144.36|39197
1632738290000|2021-09-27 10:24:50|144.58|144.46|144.62|144.54|144.62|144.54|144.58|144.46|10334
1632738300000|2021-09-27 10:25:00|144.64|144.56|144.78|144.7|144.78|144.7|144.64|144.52|55081
1632738310000|2021-09-27 10:25:10|144.8|144.72|144.96|144.86|144.96|144.86|144.8|144.72|80083
1632738320000|2021-09-27 10:25:20|144.94|144.84|144.9|144.84|144.94|144.84|144.9|144.8|34317
1632738330000|2021-09-27 10:25:30|144.88|144.8|144.9|144.84|144.9|144.84|144.86|144.8|4605
1632738340000|2021-09-27 10:25:40|||||||||2767
1632738350000|2021-09-27 10:25:50||144.82||144.82||144.82||144.82|51010
1632738360000|2021-09-27 10:26:00|144.96|144.86|145.28|145.16|145.34|145.2|144.94|144.86|193526
1632738370000|2021-09-27 10:26:10|145.26|145.12|145.16|145.08|145.26|145.12|145.12|144.98|13587
1632738380000|2021-09-27 10:26:20|145.18|145.1|145.26|145.2|145.26|145.2|145.18|145.1|67473
1632738390000|2021-09-27 10:26:30|145.28|145.22|145.28|145.22|145.28|145.22|145.28|145.22|19520
1632738400000|2021-09-27 10:26:40|145.32|145.24|145.34|145.24|145.36|145.24|145.32|145.24|2102
1632738410000|2021-09-27 10:26:50|145.36|145.26|145.36|145.28|145.36|145.28|145.34|145.26|16950
1632738420000|2021-09-27 10:27:00|145.4|145.3|145.46|145.38|145.52|145.38|145.4|145.3|5517
1632738430000|2021-09-27 10:27:10|145.4|145.28|145.32|145.2|145.4|145.28|145.28|145.18|21764
1632738440000|2021-09-27 10:27:20|145.22|145.18|145.22|145.14|145.3|145.18|145.22|145.04|43238
1632738450000|2021-09-27 10:27:30|145.2|145.12|145.22|145.14|145.22|145.14|145.2|145.12|11484
1632738460000|2021-09-27 10:27:40|||||||||1000
1632738470000|2021-09-27 10:27:50|||||||||2745
1632738480000|2021-09-27 10:28:00|145.2|145.08|145.08|145.02|145.2|145.1|145.08|145|22872
1632738490000|2021-09-27 10:28:10|145.1|145.04|145.18|145.12|145.2|145.12|145.1|145.04|31828
1632738500000|2021-09-27 10:28:20|||||||||515
1632738510000|2021-09-27 10:28:30|||||||||12346
1632738520000|2021-09-27 10:28:40|145.2|145.14|145.22|145.18|145.28|145.2|145.2|145.14|60189
1632738530000|2021-09-27 10:28:50|145.2|145.1|145|144.94|145.2|145.1|145|144.86|77539
1632738540000|2021-09-27 10:29:00|145.02|144.96|145.02|144.94|145.08|144.98|145.02|144.94|12228
1632738550000|2021-09-27 10:29:10|145.06|144.96|145.08|145|145.1|145|144.98|144.96|53385
1632738560000|2021-09-27 10:29:20|||||||||10686
1632738570000|2021-09-27 10:29:30|145.06|145.02|145.08|145|145.08|145.02|145.06|145|9834
1632738580000|2021-09-27 10:29:40|||||||||3265
1632738590000|2021-09-27 10:29:50||145.02||145.02||145.02||145.02|69139
1632738600000|2021-09-27 10:30:00|145.06|145|145.02|144.92|145.06|145|144.9|144.82|54634
1632738610000|2021-09-27 10:30:10|145.06|144.94|145.04|144.98|145.06|144.98|145.04|144.94|5354
1632738620000|2021-09-27 10:30:20|145.06|145|145.08|145|145.08|145|145.06|145|6335
1632738630000|2021-09-27 10:30:30|145.1|145.02|145.3|145.22|145.38|145.24|145.1|145.02|212597
1632738640000|2021-09-27 10:30:40|145.28|145.28|145.26|145.14|145.36|145.28|145.22|145.08|110813
1632738650000|2021-09-27 10:30:50|145.24|145.16|145.26|145.14|145.26|145.16|145.22|145.1|24760
1632738660000|2021-09-27 10:31:00|145.2|145.12|145.14|145.02|145.2|145.14|145.12|144.94|17645
1632738670000|2021-09-27 10:31:10|145.18|145.04|145.26|145.22|145.26|145.22|145.14|145.04|59968
1632738680000|2021-09-27 10:31:20||145.16||145.16||145.24||145.16|9037
1632738690000|2021-09-27 10:31:30|||||||||51966
1632738700000|2021-09-27 10:31:40|||||||||2798
1632738710000|2021-09-27 10:31:50|145.3|145.12|145.3|145.2|145.3|145.28|145.22|145.12|29473
1632738720000|2021-09-27 10:32:00|145.2|145.16|145.2|145.1|145.2|145.16|145.14|145.02|35767
1632738730000|2021-09-27 10:32:10||145.12||145.12||145.12||145.12|6488
1632738740000|2021-09-27 10:32:20|145.18|145.18|145.3|145.2|145.32|145.2|145.18|145.18|61992
1632738750000|2021-09-27 10:32:30|145.34|145.22|145.26|145.18|145.34|145.26|145.2|145.16|52519
1632738760000|2021-09-27 10:32:40|145.3|145.1|145.3|145.18|145.3|145.18|145.3|145.1|19673
1632738770000|2021-09-27 10:32:50|145.26|145.2|145.76|145.64|145.8|145.68|145.26|145.2|337015
1632738780000|2021-09-27 10:33:00|145.68|145.62|145.68|145.58|145.68|145.66|145.52|145.48|365215
1632738790000|2021-09-27 10:33:10|145.66|145.6|145.54|145.5|145.68|145.6|145.5|145.4|42488
1632738800000|2021-09-27 10:33:20|145.52|145.46|145.48|145.4|145.54|145.46|145.48|145.4|13081
1632738810000|2021-09-27 10:33:30|145.52|145.42|145.52|145.4|145.62|145.5|145.52|145.4|42869
1632738820000|2021-09-27 10:33:40|145.5|145.38|145.4|145.28|145.52|145.38|145.38|145.26|26064
1632738830000|2021-09-27 10:33:50|145.38|145.3|145.42|145.34|145.42|145.34|145.38|145.28|3003
1632738840000|2021-09-27 10:34:00|145.4|145.32|145.34|145.28|145.4|145.32|145.34|145.28|35929
1632738850000|2021-09-27 10:34:10|145.32|145.26|145.3|145.22|145.34|145.26|145.3|145.2|44087
1632738860000|2021-09-27 10:34:20|145.32|145.24|145.34|145.3|145.34|145.3|145.32|145.24|14659
1632738870000|2021-09-27 10:34:30|145.32|145.28|145.34|145.26|145.34|145.28|145.3|145.2|31557
1632738880000|2021-09-27 10:34:40|||||||||1377
1632738890000|2021-09-27 10:34:50|||||||||3923
1632738900000|2021-09-27 10:35:00|145.32|145.24|145.34|145.26|145.34|145.26|145.32|145.24|29004
1632738910000|2021-09-27 10:35:10|145.36|145.28|145.4|145.34|145.48|145.4|145.34|145.28|172338
1632738920000|2021-09-27 10:35:20|145.46|145.36|145.44|145.4|145.5|145.4|145.34|145.24|87096
1632738930000|2021-09-27 10:35:30|145.42|145.36|145.46|145.4|145.46|145.4|145.34|145.3|134435
1632738940000|2021-09-27 10:35:40|145.48||145.46||145.48||145.46||14240
1632738950000|2021-09-27 10:35:50|145.5|145.42|145.48|145.4|145.5|145.42|145.48|145.4|24121
1632738960000|2021-09-27 10:36:00|145.46|145.36|145.4|145.3|145.46|145.36|145.4|145.3|10475
1632738970000|2021-09-27 10:36:10|145.38|145.26|145.5|145.4|145.5|145.4|145.26|145.18|53606
1632738980000|2021-09-27 10:36:20|||||||||486
1632738990000|2021-09-27 10:36:30|145.48||145.46||145.48||145.46||1674
1632739000000|2021-09-27 10:36:40|145.5|145.36|145.5|145.42|145.5|145.42|145.44|145.32|16635
1632739010000|2021-09-27 10:36:50|145.48|145.4|145.38|145.34|145.48|145.4|145.36|145.26|21768
1632739020000|2021-09-27 10:37:00|145.4|145.28|145.4|145.28|145.42|145.28|145.4|145.28|2410
1632739030000|2021-09-27 10:37:10|145.38|145.3|145.6|145.54|145.6|145.54|145.38|145.3|83981
1632739040000|2021-09-27 10:37:20|145.66|145.56|145.66|145.6|145.8|145.78|145.66|145.56|180309
1632739050000|2021-09-27 10:37:30|145.64|145.56|145.66|145.56|145.66|145.56|145.64|145.56|4590
1632739060000|2021-09-27 10:37:40|145.64|145.54|145.56|145.44|145.64|145.54|145.56|145.4|20545
1632739070000|2021-09-27 10:37:50|145.54|145.42|145.54|145.44|145.54|145.44|145.52|145.42|344
1632739080000|2021-09-27 10:38:00|145.5|145.46|145.58|145.5|145.58|145.5|145.5|145.46|13168
1632739090000|2021-09-27 10:38:10|145.6|145.58|145.7|145.6|145.7|145.64|145.6|145.58|22160
1632739100000|2021-09-27 10:38:20|145.68||145.7||145.7||145.68||24279
1632739110000|2021-09-27 10:38:30|145.68||145.7||145.7||145.68||4285
1632739120000|2021-09-27 10:38:40|145.76|145.62|145.98|145.9|146.12|146|145.76|145.62|369249
1632739130000|2021-09-27 10:38:50|145.96|145.86|146|145.94|146.04|146|145.94|145.82|62394
1632739140000|2021-09-27 10:39:00|145.98|145.9|145.9|145.78|145.98|145.9|145.9|145.74|89244
1632739150000|2021-09-27 10:39:10|145.88|145.76|145.86|145.72|145.88|145.76|145.86|145.68|19076
1632739160000|2021-09-27 10:39:20|145.88|145.74|145.98|145.88|145.98|145.92|145.88|145.74|9008
1632739170000|2021-09-27 10:39:30|146|145.9|145.98|145.92|146|145.92|145.98|145.9|8261
1632739180000|2021-09-27 10:39:40|146|145.94|146.16|146.06|146.16|146.08|146|145.94|223898
1632739190000|2021-09-27 10:39:50|146.14|146.04|146.02|145.9|146.16|146.04|146.02|145.88|45130
1632739200000|2021-09-27 10:40:00|146|145.92|146.04|145.94|146.06|145.94|146|145.92|11815
1632739210000|2021-09-27 10:40:10|146.06|146.04|146|145.92|146.1|146.04|145.98|145.92|85111
1632739220000|2021-09-27 10:40:20|145.98|145.9|145.82|145.7|145.98|145.9|145.78|145.68|34493
1632739230000|2021-09-27 10:40:30|145.84|145.74|145.92|145.82|145.94|145.82|145.84|145.74|18149
1632739240000|2021-09-27 10:40:40|||||||||16549
1632739250000|2021-09-27 10:40:50|145.9|145.8|145.82|145.72|145.9|145.8|145.8|145.7|18278
1632739260000|2021-09-27 10:41:00|145.8|145.7|145.82|145.7|145.82|145.72|145.72|145.64|48315
1632739270000|2021-09-27 10:41:10|145.84|145.72|145.9|145.8|145.9|145.86|145.84|145.72|30502
1632739280000|2021-09-27 10:41:20||145.82||145.84||145.84||145.82|14497
1632739290000|2021-09-27 10:41:30|145.94|145.86|145.98|145.9|145.98|145.94|145.9|145.84|130591
1632739300000|2021-09-27 10:41:40|145.96|145.88|145.98|145.88|145.98|145.9|145.92|145.8|12381
1632739310000|2021-09-27 10:41:50|146|145.92|146.2|146.1|146.2|146.1|145.98|145.92|228152
1632739320000|2021-09-27 10:42:00|146.18|146.08|146.12|146.02|146.18|146.08|146.06|145.98|28858
1632739330000|2021-09-27 10:42:10|146.1|145.96|146.06|145.96|146.1|146.06|146.02|145.96|37286
1632739340000|2021-09-27 10:42:20|146.04|146.02|146.06|145.96|146.06|146.02|146.02|145.96|24291
1632739350000|2021-09-27 10:42:30|146.08|145.98|146.1|146.08|146.1|146.08|146.08|145.98|152569
1632739360000|2021-09-27 10:42:40|146.12|146.06|146.34|146.24|146.4|146.26|146.12|146.06|138192
1632739370000|2021-09-27 10:42:50|146.24|146.22|146.1|146|146.32|146.24|146|145.92|321613
1632739380000|2021-09-27 10:43:00|146.12|146.02|146.18|146.08|146.18|146.08|146.06|146.02|10283
1632739390000|2021-09-27 10:43:10|146.16|146.1|146.22|146.16|146.24|146.16|146.16|146.1|38593
1632739400000|2021-09-27 10:43:20|146.24|146.18|146.24|146.18|146.24|146.18|146.24|146.18|23795
1632739410000|2021-09-27 10:43:30|||||||||7631
1632739420000|2021-09-27 10:43:40|146.28|146.2|146.3|146.2|146.44|146.4|146.28|146.18|77637
1632739430000|2021-09-27 10:43:50|146.28|146.22|146.28|146.2|146.28|146.24|146.28|146.2|37314
1632739440000|2021-09-27 10:44:00|146.24|146.22|146.28|146.22|146.28|146.22|146.24|146.22|10623
1632739450000|2021-09-27 10:44:10|146.3|146.24|146.3|146.22|146.3|146.24|146.2|146.18|92722
1632739460000|2021-09-27 10:44:20|146.28|146.18|146.3|146.24|146.3|146.24|146.28|146.18|5675
1632739470000|2021-09-27 10:44:30||146.26||146.24||146.26||146.24|41716
1632739480000|2021-09-27 10:44:40|146.28|146.22|146.2|146.08|146.28|146.22|146.2|146|71956
1632739490000|2021-09-27 10:44:50|146.22|146.1|146.24|146.12|146.24|146.12|146.22|146.1|9354
1632739500000|2021-09-27 10:45:00|146.2|146.1|146.18|146.08|146.2|146.1|146.12|146|44675
1632739510000|2021-09-27 10:45:10|146.2|146.1|146.3|146.16|146.3|146.18|146.2|146.1|20052
1632739520000|2021-09-27 10:45:20|146.28|146.12|146.26|146.16|146.28|146.16|146.26|146.12|9995
1632739530000|2021-09-27 10:45:30|||||||||52260
1632739540000|2021-09-27 10:45:40|146.28|146.12|146|145.88|146.28|146.16|146|145.86|26544
1632739550000|2021-09-27 10:45:50|145.98|145.78|145.92|145.78|145.98|145.94|145.92|145.78|37038
1632739560000|2021-09-27 10:46:00|145.9|145.76|145.82|145.7|145.9|145.82|145.82|145.68|39555
1632739570000|2021-09-27 10:46:10|145.84|145.72|145.86|145.7|145.88|145.72|145.84|145.7|48312
1632739580000|2021-09-27 10:46:20|145.88|145.72|145.86|145.76|145.98|145.82|145.86|145.7|38440
1632739590000|2021-09-27 10:46:30|145.84|145.7|145.8|145.68|145.84|145.76|145.8|145.68|19624
1632739600000|2021-09-27 10:46:40|||||||||7520
1632739610000|2021-09-27 10:46:50|145.82|145.74|145.8|145.68|145.84|145.76|145.8|145.68|31111
1632739620000|2021-09-27 10:47:00||145.7||145.7||145.72||145.7|27505
1632739630000|2021-09-27 10:47:10|145.78|145.68|145.68|145.56|145.78|145.68|145.68|145.52|26558
1632739640000|2021-09-27 10:47:20|145.7|145.58|145.78|145.68|145.86|145.72|145.7|145.58|13745
1632739650000|2021-09-27 10:47:30|145.8|145.7|145.84|145.7|145.84|145.7|145.8|145.68|22600
1632739660000|2021-09-27 10:47:40|145.7|145.68|145.7|145.6|145.82|145.68|145.7|145.56|19048
1632739670000|2021-09-27 10:47:50|||||||||65
1632739680000|2021-09-27 10:48:00|145.68|145.56|145.62|145.5|145.68|145.56|145.58|145.5|41911
1632739690000|2021-09-27 10:48:10|145.6|145.46|145.44|145.3|145.6|145.46|145.3|145.26|19236
1632739700000|2021-09-27 10:48:20|145.42|145.28|145.4|145.28|145.42|145.28|145.36|145.2|20272
1632739710000|2021-09-27 10:48:30|145.44|145.3|145.42|145.3|145.44|145.3|145.42|145.3|1891
1632739720000|2021-09-27 10:48:40|145.44||145.44||145.44||145.44||0
1632739730000|2021-09-27 10:48:50|145.4|145.24|145.36|145.22|145.4|145.28|145.16|145.04|82689
1632739740000|2021-09-27 10:49:00|145.38|145.28|145.38|145.28|145.38|145.28|145.38|145.28|33571
1632739750000|2021-09-27 10:49:10|145.4|145.3|145.32|145.22|145.52|145.42|145.32|145.22|29599
1632739760000|2021-09-27 10:49:20|145.34|145.38|145.38|145.22|145.46|145.38|145.34|145.22|259772
1632739770000|2021-09-27 10:49:30|145.36|145.24|145.2|145.12|145.36|145.24|145.2|145.1|15284
1632739780000|2021-09-27 10:49:40|145.18|145.1|145.18|145.1|145.18|145.1|145.18|145.1|28378
1632739790000|2021-09-27 10:49:50|145.16|145.06|145.12|145.08|145.16|145.08|145|144.92|170454
1632739800000|2021-09-27 10:50:00|145.1|145.06|145.04|144.92|145.1|145.06|145|144.92|21964
1632739810000|2021-09-27 10:50:10|145.02|144.88|145.18|145.06|145.2|145.06|144.96|144.82|48595
1632739820000|2021-09-27 10:50:20|145.16|145.04|145.16|145.04|145.16|145.06|145.16|145.02|79251
1632739830000|2021-09-27 10:50:30|145.14|145|145.12|145.02|145.14|145.02|144.98|144.82|31659
1632739840000|2021-09-27 10:50:40||144.98||144.96||144.98||144.96|27396
1632739850000|2021-09-27 10:50:50|145.1|144.92|144.94|144.84|145.1|144.92|144.94|144.84|11069
1632739860000|2021-09-27 10:51:00|144.98|144.94|144.98|144.88|144.98|144.94|144.96|144.82|52220
1632739870000|2021-09-27 10:51:10|||||||||2137
1632739880000|2021-09-27 10:51:20|145|144.9|145.18|145.08|145.18|145.08|145|144.9|46271
1632739890000|2021-09-27 10:51:30|145.16|145.04|145.06|144.94|145.16|145.04|145.06|144.94|34610
1632739900000|2021-09-27 10:51:40|145.02|144.92|145.02|144.96|145.02|145|145|144.9|1918
1632739910000|2021-09-27 10:51:50|145.08|144.94|145.08|144.98|145.08|145|145.08|144.94|19849
1632739920000|2021-09-27 10:52:00|||||||||149760
1632739930000|2021-09-27 10:52:10|145.06|144.92|145.12|145.06|145.14|145.1|144.98|144.84|180047
1632739940000|2021-09-27 10:52:20|145.18|145.08|144.98|144.84|145.2|145.1|144.98|144.84|27601
1632739950000|2021-09-27 10:52:30|||||||||7921
1632739960000|2021-09-27 10:52:40|144.96||144.94||144.96||144.94||784
1632739970000|2021-09-27 10:52:50|144.96|144.86|144.98|144.88|144.98|144.88|144.94|144.86|3358
1632739980000|2021-09-27 10:53:00|144.96|144.86|144.8|144.7|144.96|144.86|144.8|144.68|15491
1632739990000|2021-09-27 10:53:10|||||||||8202
1632740000000|2021-09-27 10:53:20|144.78|144.68|144.74|144.62|144.78|144.7|144.66|144.58|23757
1632740010000|2021-09-27 10:53:30|144.72|144.58|144.62|144.54|144.72|144.58|144.58|144.44|39319
1632740020000|2021-09-27 10:53:40|144.6|144.52|144.6|144.52|144.6|144.54|144.6|144.52|11125
1632740030000|2021-09-27 10:53:50|144.58|144.5|144.58|144.48|144.58|144.5|144.58|144.48|22049
1632740040000|2021-09-27 10:54:00|144.56|144.5|144.58|144.5|144.58|144.52|144.56|144.48|18576
1632740050000|2021-09-27 10:54:10|144.56||144.56||144.56||144.56||10417
1632740060000|2021-09-27 10:54:20|144.5|144.48|144.56|144.5|144.56|144.5|144.5|144.48|14765
1632740070000|2021-09-27 10:54:30|144.54|144.48|144.54|144.48|144.56|144.52|144.54|144.46|6939
1632740080000|2021-09-27 10:54:40|144.52|144.46|144.6|144.54|144.6|144.54|144.52|144.44|22405
1632740090000|2021-09-27 10:54:50|144.68|144.52|144.82|144.7|144.82|144.7|144.68|144.52|22698
1632740100000|2021-09-27 10:55:00|144.8|144.68|144.84|144.76|144.9|144.76|144.8|144.68|46046
1632740110000|2021-09-27 10:55:10|144.9|144.78|144.9|144.82|144.9|144.82|144.9|144.78|12557
1632740120000|2021-09-27 10:55:20|144.94|144.84|145.06|144.94|145.18|145.08|144.94|144.84|60634
1632740130000|2021-09-27 10:55:30|145.1|144.92|145.14|145.08|145.14|145.08|145.1|144.92|14947
1632740140000|2021-09-27 10:55:40|145.12|145.1|145.28|145.18|145.28|145.2|145.1|144.98|87968
1632740150000|2021-09-27 10:55:50|145.34|145.2|145.32|145.24|145.34|145.24|145.32|145.2|34288
1632740160000|2021-09-27 10:56:00|145.3|145.26|145.18|145.06|145.3|145.26|145.18|145.06|20804
1632740170000|2021-09-27 10:56:10|145.2|145.08|145.26|145.18|145.26|145.18|145.16|145.06|47489
1632740180000|2021-09-27 10:56:20|145.34|145.2|145.56|145.5|145.58|145.5|145.34|145.2|29962
1632740190000|2021-09-27 10:56:30|145.54|145.48|145.86|145.72|145.86|145.72|145.54|145.48|52611
1632740200000|2021-09-27 10:56:40|145.84|145.74|145.88|145.74|145.9|145.86|145.8|145.64|75400
1632740210000|2021-09-27 10:56:50|145.9|145.76|145.76|145.66|145.9|145.8|145.76|145.64|24154
1632740230000|2021-09-27 10:57:10|145.78|145.68|145.84|145.74|145.84|145.78|145.76|145.66|67113
1632740240000|2021-09-27 10:57:20|145.86|145.78|145.98|145.88|146|145.9|145.86|145.78|26950
1632740250000|2021-09-27 10:57:30|145.9|145.86|145.88|145.74|145.9|145.86|145.88|145.74|16371
1632740260000|2021-09-27 10:57:40|145.9|145.76|146.08|145.96|146.1|145.96|145.9|145.76|33623
1632740270000|2021-09-27 10:57:50|||||||||3918
1632740280000|2021-09-27 10:58:00|146.06|145.94|146.18|146.08|146.2|146.08|146.06|145.9|32066
1632740290000|2021-09-27 10:58:10|146.2|146.18|146.1|145.96|146.2|146.18|146|145.94|88765
1632740300000|2021-09-27 10:58:20|||||||||19109
1632740310000|2021-09-27 10:58:30|146.08|145.94|145.96|145.84|146.08|145.94|145.96|145.82|10149
1632740320000|2021-09-27 10:58:40|||||||||13050
1632740330000|2021-09-27 10:58:50|145.9|145.82|145.88|145.78|145.9|145.82|145.88|145.74|26590
1632740340000|2021-09-27 10:59:00|||||||||9666
1632740350000|2021-09-27 10:59:10|145.9|145.8|146|145.88|146|145.88|145.9|145.8|32155
1632740360000|2021-09-27 10:59:20|146.04|145.9|146.04|145.92|146.04|145.92|146.04|145.9|9151
1632740370000|2021-09-27 10:59:30|||||||||4596
1632740380000|2021-09-27 10:59:40|146.08||146||146.08||146||14265
1632740390000|2021-09-27 10:59:50|145.94|145.94|145.98|145.86|146|145.94|145.92|145.78|34228
1632740400000|2021-09-27 11:00:00|145.86|145.84|145.84|145.78|145.96|145.84|145.82|145.74|16730
1632740410000|2021-09-27 11:00:10|145.82|145.76|145.82|145.72|145.84|145.76|145.82|145.64|77908
1632740420000|2021-09-27 11:00:20|145.84||145.84||145.88||145.84||22987
1632740430000|2021-09-27 11:00:30|||||||||25385
1632740440000|2021-09-27 11:00:40|||||||||1
1632740450000|2021-09-27 11:00:50|145.82||145.82||145.82||145.82||2120
1632740460000|2021-09-27 11:01:00|||||||||3077
1632740470000|2021-09-27 11:01:10|||||||||4339
1632740480000|2021-09-27 11:01:20|145.8|145.74|145.88|145.8|145.88|145.82|145.8|145.72|27226
1632740490000|2021-09-27 11:01:30|145.9|145.88|145.88|145.82|145.9|145.88|145.88|145.8|68682
1632740500000|2021-09-27 11:01:40|||||||||7744
1632740510000|2021-09-27 11:01:50|145.9|145.84|146.04|145.96|146.08|145.96|145.9|145.84|31934
1632740520000|2021-09-27 11:02:00|146.06|146|146.18|146.06|146.2|146.08|146.06|145.98|31337
1632740530000|2021-09-27 11:02:10||146.08||146.08||146.08||146.08|2366
1632740540000|2021-09-27 11:02:20|||||||||1423
1632740550000|2021-09-27 11:02:30|146.16|146.06|146.1|146|146.16|146.06|146.06|146|45244
1632740560000|2021-09-27 11:02:40|146.12|145.96|145.92|145.78|146.12|145.98|145.92|145.76|40232
1632740570000|2021-09-27 11:02:50|||||||||1028
1632740580000|2021-09-27 11:03:00|||||||||3437
1632740590000|2021-09-27 11:03:10||145.8||145.8||145.8||145.8|998
1632740600000|2021-09-27 11:03:20|145.8|145.78|145.86|145.78|145.92|145.82|145.8|145.76|17948
1632740610000|2021-09-27 11:03:30||145.8||145.8||145.8||145.78|6112
1632740620000|2021-09-27 11:03:40|145.84|145.78|145.66|145.54|145.86|145.78|145.66|145.54|40765
1632740630000|2021-09-27 11:03:50|145.5|145.52|145.6|145.52|145.64|145.52|145.5|145.44|112496
1632740640000|2021-09-27 11:04:00|||||||||8518
1632740650000|2021-09-27 11:04:10|145.58|145.5|145.54|145.44|145.58|145.5|145.5|145.42|19610
1632740660000|2021-09-27 11:04:20|||||||||5025
1632740670000|2021-09-27 11:04:30|145.52||145.5||145.52||145.48||28623
1632740680000|2021-09-27 11:04:40|145.48|145.42|145.46|145.4|145.48|145.42|145.44|145.4|7452
1632740690000|2021-09-27 11:04:50|145.44|145.36|145.44|145.36|145.44|145.36|145.42|145.32|5291
1632740700000|2021-09-27 11:05:00|145.46|145.38|145.46|145.42|145.46|145.44|145.46|145.38|54757
1632740710000|2021-09-27 11:05:10|||||||||1040
1632740720000|2021-09-27 11:05:20|||||||||12078
1632740730000|2021-09-27 11:05:30|||||||||6500
1632740740000|2021-09-27 11:05:40|145.5|145.44|145.56|145.48|145.64|145.56|145.5|145.44|36423
1632740750000|2021-09-27 11:05:50|145.54|145.42|145.52|145.42|145.56|145.48|145.5|145.42|13120
1632740760000|2021-09-27 11:06:00|145.5|145.4|145.6|145.54|145.6|145.54|145.48|145.4|20935
1632740770000|2021-09-27 11:06:10|145.64|145.56|145.92|145.82|145.94|145.82|145.64|145.56|126624
1632740780000|2021-09-27 11:06:20|145.86|145.78|145.82|145.7|145.86|145.82|145.8|145.7|14234
1632740790000|2021-09-27 11:06:30|145.8|145.68|145.74|145.64|145.8|145.68|145.66|145.54|5238
1632740800000|2021-09-27 11:06:40|145.72|145.6|145.78|145.66|145.78|145.66|145.68|145.54|39989
1632740810000|2021-09-27 11:06:50|145.8|145.68|145.8|145.7|145.8|145.7|145.8|145.68|1296
1632740820000|2021-09-27 11:07:00|145.78|145.68|145.74|145.68|145.78|145.68|145.74|145.68|3050
1632740830000|2021-09-27 11:07:10|145.78|145.7|145.8|145.74|145.8|145.74|145.74|145.64|71774
1632740840000|2021-09-27 11:07:20|145.78|145.7|145.78|145.7|145.78|145.7|145.78|145.66|40100
1632740850000|2021-09-27 11:07:30|145.8|145.72|145.64|145.52|145.8|145.72|145.64|145.5|16261
1632740860000|2021-09-27 11:07:40|145.62|145.46|145.58|145.48|145.62|145.54|145.54|145.44|5781
1632740870000|2021-09-27 11:07:50|145.56|145.5|145.6|145.5|145.64|145.52|145.56|145.5|20777
1632740880000|2021-09-27 11:08:00|||||||||2000
1632740890000|2021-09-27 11:08:10|145.58|145.48|145.54|145.44|145.58|145.48|145.54|145.44|13581
1632740900000|2021-09-27 11:08:20|145.56|145.46|145.58|145.48|145.6|145.54|145.56|145.46|21395
1632740910000|2021-09-27 11:08:30|145.56|145.44|145.64|145.56|145.66|145.58|145.56|145.38|50039
1632740920000|2021-09-27 11:08:40|145.68|145.58|145.68|145.58|145.72|145.58|145.68|145.58|0
1632740930000|2021-09-27 11:08:50|||||||||17912
1632740940000|2021-09-27 11:09:00|145.66|145.56|145.68|145.58|145.68|145.6|145.66|145.56|11052
1632740950000|2021-09-27 11:09:10|||||||||16765
1632740960000|2021-09-27 11:09:20|||||||||695
1632740970000|2021-09-27 11:09:30|||||||||5629
1632740980000|2021-09-27 11:09:40|||||||||3416
1632740990000|2021-09-27 11:09:50|145.66|145.56|145.46|145.42|145.66|145.56|145.46|145.38|33697
1632741000000|2021-09-27 11:10:00|145.5|145.44|145.7|145.6|145.7|145.6|145.5|145.44|6903
1632741010000|2021-09-27 11:10:10|145.68|145.58|145.64|145.54|145.68|145.58|145.64|145.54|20698
1632741020000|2021-09-27 11:10:20|145.6|145.56|145.6|145.54|145.6|145.56|145.58|145.54|9546
1632741030000|2021-09-27 11:10:30|||||||||2055
1632741040000|2021-09-27 11:10:40|145.58|145.52|145.52|145.46|145.58|145.52|145.52|145.42|20815
1632741050000|2021-09-27 11:10:50|145.56|145.48|145.62|145.52|145.62|145.52|145.5|145.46|70689
1632741060000|2021-09-27 11:11:00|145.66||145.66||145.68||145.66||313
1632741070000|2021-09-27 11:11:10|145.64||145.64||145.64||145.64||942
1632741080000|2021-09-27 11:11:20|145.66|145.54|145.68|145.6|145.68|145.6|145.66|145.54|3502
1632741090000|2021-09-27 11:11:30|145.7|145.62|145.78|145.68|145.8|145.68|145.7|145.62|5292
1632741100000|2021-09-27 11:11:40|145.8|145.7|145.8|145.7|145.8|145.7|145.8|145.7|846
1632741110000|2021-09-27 11:11:50|||||||||4632
1632741120000|2021-09-27 11:12:00|145.82|145.72|145.82|145.72|145.9|145.76|145.8|145.7|39444
1632741130000|2021-09-27 11:12:10|145.84|145.74|145.9|145.84|145.9|145.84|145.84|145.74|6676
1632741140000|2021-09-27 11:12:20|145.94|145.86|146|145.92|146|145.92|145.94|145.86|301
1632741150000|2021-09-27 11:12:30|145.98|145.9|145.9|145.8|145.98|145.92|145.9|145.8|9511
1632741160000|2021-09-27 11:12:40|145.92|145.82|146.2|146.14|146.2|146.14|145.92|145.8|117871
1632741170000|2021-09-27 11:12:50|146.24|146.1|146.36|146.28|146.62|146.58|146.24|146.1|321001
1632741180000|2021-09-27 11:13:00||146.26||146.26||146.26||146.26|8395
1632741190000|2021-09-27 11:13:10|146.34|146.2|146.14|146.04|146.34|146.26|146.1|145.98|20288
1632741200000|2021-09-27 11:13:20|146.12|146.08|146.1|145.98|146.12|146.08|146.1|145.98|17274
1632741210000|2021-09-27 11:13:30|146.12|146|146.14|146.02|146.14|146.08|146.12|146|19195
1632741220000|2021-09-27 11:13:40|146.1|146.04|146.16|146.08|146.16|146.12|146.08|146|56550
1632741230000|2021-09-27 11:13:50|146.18|146.12|146.2|146.16|146.2|146.16|146.18|146.12|29005
1632741240000|2021-09-27 11:14:00|146.22|146.18|146.32|146.22|146.32|146.22|146.22|146.18|46965
1632741250000|2021-09-27 11:14:10|146.34|146.24|146.18|146.1|146.34|146.3|146.18|146.06|49043
1632741260000|2021-09-27 11:14:20|146.16|146.06|146.2|146.14|146.26|146.16|146.16|146.06|31375
1632741270000|2021-09-27 11:14:30|146.24|146.16|146.24|146.16|146.26|146.16|146.24|146.16|0
1632741280000|2021-09-27 11:14:40|146.26|146.18|146.14|146.06|146.28|146.18|146.14|146.06|17777
1632741290000|2021-09-27 11:14:50|146.12|146.08|146.16|146.08|146.22|146.08|146.1|145.96|14722
1632741300000|2021-09-27 11:15:00||146.04||146.04||146.04||146.04|30454
1632741310000|2021-09-27 11:15:10|146.14|146.06|146.14|146.08|146.14|146.08|146.12|146.06|2440
1632741320000|2021-09-27 11:15:20|146.1|146.06|146.06|146|146.1|146.06|146.06|145.96|50635
1632741330000|2021-09-27 11:15:30|||||||||9461
1632741340000|2021-09-27 11:15:40|146.04|145.98|146|145.92|146.04|145.98|146|145.86|33660
1632741350000|2021-09-27 11:15:50|145.98|145.88|145.92|145.82|145.98|145.88|145.92|145.82|13375
1632741370000|2021-09-27 11:16:10||145.84||145.84||145.84||145.84|94
1632741380000|2021-09-27 11:16:20|||||||||15594
1632741390000|2021-09-27 11:16:30|145.9|145.86|145.96|145.88|145.98|145.9|145.9|145.86|16490
1632741400000|2021-09-27 11:16:40|145.98|145.9|145.9|145.84|146|145.94|145.88|145.78|40369
1632741410000|2021-09-27 11:16:50|145.88|145.82|145.86|145.8|145.9|145.82|145.84|145.78|13704
1632741420000|2021-09-27 11:17:00|145.78|145.78|145.78|145.72|145.78|145.78|145.76|145.72|36345
1632741430000|2021-09-27 11:17:10|145.8|145.74|145.9|145.82|145.9|145.82|145.8|145.74|42472
1632741450000|2021-09-27 11:17:30||145.84||145.84||145.86||145.82|14273
1632741460000|2021-09-27 11:17:40|145.88|145.82|145.84|145.74|145.88|145.82|145.78|145.72|34041
1632741470000|2021-09-27 11:17:50|145.86||145.84||145.86||145.84||20120
1632741480000|2021-09-27 11:18:00|145.86||145.86||145.86||145.86||10285
1632741490000|2021-09-27 11:18:10||145.76||145.78||145.78||145.76|9970
1632741500000|2021-09-27 11:18:20|145.88|145.82|145.9|145.84|145.9|145.86|145.88|145.82|22523
1632741510000|2021-09-27 11:18:30|145.96|145.86|146|145.94|146|145.94|145.96|145.86|63464
1632741520000|2021-09-27 11:18:40|||||||||1035
1632741530000|2021-09-27 11:18:50|146.04|145.96|146.08|145.94|146.1|146|146.04|145.94|36155
1632741540000|2021-09-27 11:19:00|146|145.92|146.08|145.96|146.08|145.96|145.98|145.9|16530
1632741550000|2021-09-27 11:19:10|146.1|146.08|146.34|146.28|146.38|146.28|146.08|145.98|90623
1632741560000|2021-09-27 11:19:20|||||||||27065
1632741570000|2021-09-27 11:19:30|146.36|146.34|146.42|146.36|146.42|146.36|146.36|146.34|33168
1632741580000|2021-09-27 11:19:40|146.48|146.38|146.64|146.56|146.7|146.56|146.48|146.38|12986
1632741590000|2021-09-27 11:19:50|146.62|146.54|146.6|146.52|146.62|146.54|146.6|146.52|11577
1632741600000|2021-09-27 11:20:00|146.52|146.5|146.36|146.32|146.52|146.5|146.2|146.16|152290
1632741610000|2021-09-27 11:20:10|146.38|146.34|146.42|146.38|146.46|146.38|146.38|146.34|12893
1632741630000|2021-09-27 11:20:30|146.4|146.36|146.34|146.28|146.4|146.36|146.32|146.28|35756
1632741640000|2021-09-27 11:20:40|146.36|146.3|146.32|146.28|146.4|146.34|146.32|146.28|29052
1632741650000|2021-09-27 11:20:50|146.24|146.2|146.24|146.16|146.32|146.24|146.24|146.16|7137
1632741660000|2021-09-27 11:21:00|146.22||146.24||146.24||146.22||10614
1632741670000|2021-09-27 11:21:10|146.26|146.18|146.4|146.34|146.4|146.34|146.26|146.18|104990
1632741680000|2021-09-27 11:21:20|146.46|146.36|146.78|146.68|146.84|146.74|146.46|146.36|391900
1632741690000|2021-09-27 11:21:30|146.8|146.7|146.82|146.72|146.84|146.72|146.78|146.68|10920
1632741700000|2021-09-27 11:21:40||146.74||146.74||146.74||146.74|5502
1632741710000|2021-09-27 11:21:50|146.84|146.76|146.72|146.58|146.86|146.8|146.7|146.58|48928
1632741720000|2021-09-27 11:22:00|146.7|146.54|146.74|146.66|146.74|146.66|146.64|146.54|9952
1632741730000|2021-09-27 11:22:10|146.72|146.64|146.58|146.5|146.72|146.64|146.56|146.4|29303
1632741740000|2021-09-27 11:22:20|146.6|146.54|146.78|146.68|146.8|146.7|146.6|146.54|29600
1632741750000|2021-09-27 11:22:30||146.72||146.64||146.72||146.64|5946
1632741760000|2021-09-27 11:22:40|146.7|146.62|146.7|146.66|146.7|146.68|146.6|146.54|76600
1632741770000|2021-09-27 11:22:50|146.74|146.62|146.78|146.74|146.8|146.78|146.74|146.62|80494
1632741780000|2021-09-27 11:23:00|146.8|146.72|146.72|146.64|146.8|146.72|146.72|146.62|32903
1632741790000|2021-09-27 11:23:10|||||||||1106
1632741800000|2021-09-27 11:23:20|146.78|146.66|146.8|146.74|146.8|146.74|146.78|146.66|5142
1632741810000|2021-09-27 11:23:30|146.7|146.72|146.68|146.6|146.7|146.72|146.66|146.58|45455
1632741820000|2021-09-27 11:23:40|146.66|146.56|146.6|146.48|146.66|146.56|146.6|146.46|3020
1632741830000|2021-09-27 11:23:50|146.58|146.44|146.56|146.44|146.58|146.46|146.56|146.44|10880
1632741840000|2021-09-27 11:24:00|||||||||7604
1632741850000|2021-09-27 11:24:10||146.46||146.46||146.46||146.46|5046
1632741860000|2021-09-27 11:24:20|146.58|146.5|146.64|146.54|146.64|146.54|146.56|146.5|5851
1632741870000|2021-09-27 11:24:30|||||||||2167
1632741880000|2021-09-27 11:24:40|||||||||111105
1632741890000|2021-09-27 11:24:50|||||||||500
1632741900000|2021-09-27 11:25:00|146.54|146.52|146.64|146.56|146.64|146.6|146.54|146.5|105742
1632741910000|2021-09-27 11:25:10|146.56|146.54|146.68|146.62|146.68|146.62|146.56|146.52|43470
1632741930000|2021-09-27 11:25:30|146.66|146.6|146.64|146.56|146.66|146.6|146.64|146.56|23378
1632741940000|2021-09-27 11:25:40||146.58||146.58||146.58||146.58|1380
1632741950000|2021-09-27 11:25:50|146.68|146.6|146.64|146.62|146.7|146.62|146.64|146.6|9803
1632741960000|2021-09-27 11:26:00|||||||||60
1632741970000|2021-09-27 11:26:10|146.62|146.6|146.58|146.52|146.62|146.62|146.5|146.46|57992
1632741980000|2021-09-27 11:26:20|146.6|146.54|146.58|146.54|146.6|146.54|146.58|146.5|16481
1632741990000|2021-09-27 11:26:30|146.54|146.5|146.58|146.54|146.58|146.54|146.54|146.46|23300
1632742000000|2021-09-27 11:26:40|146.6|146.52|146.58|146.52|146.6|146.56|146.58|146.52|9483
1632742010000|2021-09-27 11:26:50|||||||||3967
1632742020000|2021-09-27 11:27:00|146.54|146.5|146.52|146.44|146.54|146.5|146.52|146.44|11977
1632742030000|2021-09-27 11:27:10|146.56|146.46|146.56|146.48|146.56|146.48|146.52|146.46|19429
1632742040000|2021-09-27 11:27:20|146.54|146.46|146.52|146.46|146.54|146.46|146.52|146.42|9765
1632742050000|2021-09-27 11:27:30|146.5|146.44|146.5|146.44|146.5|146.44|146.5|146.44|2320
1632742060000|2021-09-27 11:27:40|146.52|146.46|146.56|146.5|146.6|146.5|146.52|146.46|22103
1632742070000|2021-09-27 11:27:50|146.54|146.52|146.54|146.46|146.56|146.52|146.54|146.44|13157
1632742080000|2021-09-27 11:28:00|146.5|146.42|146.54|146.48|146.6|146.52|146.46|146.4|74637
1632742090000|2021-09-27 11:28:10|||||||||2299
1632742100000|2021-09-27 11:28:20|||||||||1033
1632742130000|2021-09-27 11:28:50|||||||||18000
1632742140000|2021-09-27 11:29:00|146.52|146.46|146.68|146.6|146.68|146.6|146.5|146.4|42371
1632742150000|2021-09-27 11:29:10|146.7|146.62|146.86|146.78|146.86|146.78|146.7|146.62|326439
1632742160000|2021-09-27 11:29:20|146.88|146.8|147.32|147.2|147.32|147.2|146.88|146.8|240393
1632742170000|2021-09-27 11:29:30|147.36|147.22|147.4|147.28|147.42|147.28|147.36|147.22|28389
1632742180000|2021-09-27 11:29:40|147.48|147.3|147.5|147.4|147.52|147.44|147.4|147.3|130487
1632742190000|2021-09-27 11:29:50|147.52|147.54|147.68|147.58|147.84|147.74|147.52|147.42|187299
1632742200000|2021-09-27 11:30:00|147.66|147.56|147.38|147.32|147.66|147.56|147.28|147.2|303667
1632742210000|2021-09-27 11:30:10|147.36|147.26|147.28|147.18|147.36|147.3|147.28|147.14|20986
1632742220000|2021-09-27 11:30:20|147.3|147.2|147.4|147.3|147.48|147.3|147.3|147.2|25363
1632742230000|2021-09-27 11:30:30|147.42|147.32|147.42|147.34|147.42|147.34|147.42|147.32|7678
1632742240000|2021-09-27 11:30:40|147.4|147.32|147.32|147.26|147.4|147.34|147.32|147.2|112314
1632742250000|2021-09-27 11:30:50|147.34|147.28|147.36|147.28|147.38|147.36|147.34|147.28|26878
1632742260000|2021-09-27 11:31:00|147.32|147.26|147.32|147.28|147.32|147.28|147.32|147.26|28784
1632742270000|2021-09-27 11:31:10|147.38|147.3|147.64|147.56|147.66|147.56|147.38|147.3|16759
1632742280000|2021-09-27 11:31:20|147.7|147.58|147.44|147.38|147.74|147.64|147.44|147.34|70673
1632742290000|2021-09-27 11:31:30|147.46|147.32|147.44|147.38|147.46|147.4|147.44|147.32|93760
1632742300000|2021-09-27 11:31:40||147.4||147.4||147.4||147.4|704
1632742310000|2021-09-27 11:31:50|147.46|147.42|147.48|147.42|147.5|147.48|147.46|147.4|66633
1632742320000|2021-09-27 11:32:00|147.46|147.4|147.5|147.42|147.5|147.46|147.46|147.4|165785
1632742330000|2021-09-27 11:32:10|||||||||7412
1632742340000|2021-09-27 11:32:20|147.42|147.4|147.34|147.22|147.42|147.4|147.28|147.14|56177
1632742350000|2021-09-27 11:32:30|147.32|147.24|147.32|147.22|147.34|147.26|147.32|147.22|224
1632742360000|2021-09-27 11:32:40|147.34|147.24|147.5|147.42|147.52|147.46|147.32|147.24|258780
1632742370000|2021-09-27 11:32:50|147.48|147.5|147.48|147.42|147.52|147.5|147.48|147.42|87025
1632742380000|2021-09-27 11:33:00|147.5|147.5|147.72|147.6|147.72|147.6|147.5|147.42|36642
1632742390000|2021-09-27 11:33:10|147.7||147.7||147.7||147.7||16729
1632742400000|2021-09-27 11:33:20|||||||||7126
1632742410000|2021-09-27 11:33:30||147.62||147.6||147.62||147.6|5498
1632742420000|2021-09-27 11:33:40|147.72|147.62|147.72|147.62|147.78|147.68|147.6|147.54|46906
1632742430000|2021-09-27 11:33:50|147.76|147.64|147.7|147.62|147.76|147.66|147.7|147.62|4008
1632742440000|2021-09-27 11:34:00|147.66|147.66|147.78|147.7|147.78|147.72|147.66|147.62|26637
1632742450000|2021-09-27 11:34:10|147.76||147.76||147.76||147.76||10034
1632742460000|2021-09-27 11:34:20|147.7|147.64|147.54|147.5|147.7|147.64|147.48|147.38|46690
1632742470000|2021-09-27 11:34:30|147.56|147.52|147.6|147.52|147.6|147.52|147.56|147.52|18641
1632742480000|2021-09-27 11:34:40|147.62|147.54|147.62|147.54|147.62|147.56|147.62|147.54|4886
1632742490000|2021-09-27 11:34:50|147.64|147.56|147.68|147.56|147.68|147.56|147.64|147.56|27169
1632742510000|2021-09-27 11:35:10||147.58||147.58||147.58||147.58|5234
1632742520000|2021-09-27 11:35:20|||||||||15593
1632742530000|2021-09-27 11:35:30|||||||||3396
1632742540000|2021-09-27 11:35:40|147.7|147.64|147.98|147.88|148|147.92|147.7|147.64|433691
1632742550000|2021-09-27 11:35:50|147.96|147.86|148|147.94|148|147.94|147.96|147.82|66429
1632742560000|2021-09-27 11:36:00|147.98|147.9|147.98|147.88|147.98|147.9|147.98|147.86|12404
1632742570000|2021-09-27 11:36:10|147.96|147.9|147.82|147.74|147.96|147.9|147.82|147.68|31534
1632742580000|2021-09-27 11:36:20|||||||||7196
1632742590000|2021-09-27 11:36:30|||||||||6815
1632742600000|2021-09-27 11:36:40|147.84|147.76|147.82|147.72|147.88|147.8|147.82|147.68|47255
1632742610000|2021-09-27 11:36:50|147.8|147.66|147.62|147.52|147.8|147.66|147.62|147.48|11377
1632742620000|2021-09-27 11:37:00||147.5||147.5||147.5||147.5|49305
1632742630000|2021-09-27 11:37:10|147.5|147.48|147.48|147.4|147.62|147.5|147.48|147.36|16887
1632742640000|2021-09-27 11:37:20|147.44|147.38|147.48|147.36|147.48|147.42|147.36|147.26|27314
1632742650000|2021-09-27 11:37:30|147.46|147.32|147.2|147.16|147.46|147.32|147.2|147.12|21764
1632742660000|2021-09-27 11:37:40|147.18|147.1|147.34|147.26|147.44|147.3|147.14|147.1|43456
1632742670000|2021-09-27 11:37:50|147.3|147.28|147.28|147.24|147.3|147.28|147.28|147.24|19895
1632742680000|2021-09-27 11:38:00|147.26|147.2|147.26|147.2|147.28|147.24|147.26|147.2|26110
1632742690000|2021-09-27 11:38:10|147.28|147.22|147.3|147.22|147.3|147.24|147.26|147.2|36268
1632742700000|2021-09-27 11:38:20|147.34|147.28|147.48|147.38|147.5|147.38|147.34|147.28|52826
1632742710000|2021-09-27 11:38:30|||||||||214910
1632742720000|2021-09-27 11:38:40|||||||||3628
1632742730000|2021-09-27 11:38:50|147.52|147.4|147.6|147.52|147.64|147.52|147.5|147.4|17762
1632742740000|2021-09-27 11:39:00|147.64|147.54|147.68|147.6|147.7|147.6|147.64|147.54|6515
1632742750000|2021-09-27 11:39:10|147.7|147.62|147.82|147.72|147.84|147.72|147.6|147.56|113821
1632742760000|2021-09-27 11:39:20|147.84|147.68|147.82|147.7|147.84|147.7|147.7|147.68|54628
1632742770000|2021-09-27 11:39:30|147.8|147.72|147.68|147.66|147.82|147.72|147.68|147.66|186267
1632742780000|2021-09-27 11:39:40|147.74|147.68|147.72|147.6|147.84|147.76|147.68|147.6|65569
1632742790000|2021-09-27 11:39:50|147.6|147.66|147.64|147.52|147.72|147.66|147.6|147.52|28344
1632742800000|2021-09-27 11:40:00|147.68|147.62|147.7|147.6|147.78|147.68|147.66|147.58|61852
1632742810000|2021-09-27 11:40:10|147.74|147.62|147.78|147.68|147.78|147.68|147.74|147.62|31308
1632742820000|2021-09-27 11:40:20|147.82|147.7|147.88|147.76|147.88|147.76|147.82|147.7|71955
1632742830000|2021-09-27 11:40:30|||||||||13146
1632742840000|2021-09-27 11:40:40|147.9||147.9||147.9||147.9||21926
1632742850000|2021-09-27 11:40:50|147.94|147.78|148|147.88|148|147.94|147.94|147.78|92981
1632742860000|2021-09-27 11:41:00|147.9|147.9|147.9|147.86|147.9|147.98|147.9|147.8|67680
1632742870000|2021-09-27 11:41:10|147.88|147.8|147.86|147.76|147.88|147.8|147.6|147.58|101837
1632742880000|2021-09-27 11:41:20|147.88|147.78|147.92|147.82|147.98|147.82|147.88|147.78|7740
1632742890000|2021-09-27 11:41:30|147.94|147.84|147.94|147.82|147.98|147.94|147.94|147.82|65747
1632742900000|2021-09-27 11:41:40|||||||||2347
1632742910000|2021-09-27 11:41:50|147.92|147.76|147.62|147.46|147.92|147.76|147.62|147.46|22028
1632742920000|2021-09-27 11:42:00|147.6|147.48|147.6|147.5|147.6|147.5|147.56|147.48|5740
1632742930000|2021-09-27 11:42:10|147.58|147.48|147.7|147.62|147.7|147.62|147.52|147.38|32925
1632742940000|2021-09-27 11:42:20|147.74|147.64|147.78|147.7|147.78|147.7|147.74|147.64|9265
1632742950000|2021-09-27 11:42:30|147.82|147.72|147.82|147.7|147.82|147.74|147.82|147.7|20094
1632742960000|2021-09-27 11:42:40|147.84|147.72|147.9|147.8|147.9|147.82|147.82|147.72|31096
1632742970000|2021-09-27 11:42:50|147.88|147.82|147.9|147.82|147.96|147.82|147.88|147.82|21972
1632742980000|2021-09-27 11:43:00|147.96|147.84|147.96|147.9|147.96|147.9|147.96|147.84|7094
1632742990000|2021-09-27 11:43:10|147.94|147.84|147.8|147.74|147.94|147.84|147.8|147.72|129974
1632743000000|2021-09-27 11:43:20|147.86|147.76|147.98|147.92|148|147.94|147.8|147.74|81208
1632743010000|2021-09-27 11:43:30|148|147.94|148.14|148|148.2|148|148|147.94|88555
1632743020000|2021-09-27 11:43:40|148.12|148.06|148.12|148|148.12|148.06|148.12|148|4366
1632743030000|2021-09-27 11:43:50|148.1||148.1||148.1||148.1||16186
1632743040000|2021-09-27 11:44:00|148.12|148.02|148.18|148.1|148.18|148.1|148.12|148.02|57704
1632743050000|2021-09-27 11:44:10|148.1|148.04|148.08|148.02|148.1|148.06|148.08|148.02|47919
1632743060000|2021-09-27 11:44:20|148.1|148|148.08|147.96|148.1|148|148.08|147.94|21937
1632743070000|2021-09-27 11:44:30||148.02||148.02||148.02||148.02|3219
1632743080000|2021-09-27 11:44:40|148.06|148.04|148|147.94|148.06|148.04|148|147.94|5414
1632743090000|2021-09-27 11:44:50|148.06|147.96|148.06|148|148.06|148|148.06|147.94|5287
1632743100000|2021-09-27 11:45:00|148.1|148.02|148.38|148.22|148.4|148.22|148.1|148.02|18548
1632743110000|2021-09-27 11:45:10|148.36|148.24|148.26|148.2|148.36|148.26|148.26|148.06|42669
1632743120000|2021-09-27 11:45:20|148.24|148.18|148.24|148.18|148.26|148.18|148.24|148.14|47127
1632743130000|2021-09-27 11:45:30|148.26|148.2|148.24|148.18|148.3|148.24|148.24|148.14|19836
1632743140000|2021-09-27 11:45:40||148.14||148.12||148.14||148.08|10739
1632743150000|2021-09-27 11:45:50||148.14||148.16||148.16||148.14|13763
1632743160000|2021-09-27 11:46:00|148.28|148.18|148.26|148.2|148.3|148.26|148.24|148.16|34006
1632743170000|2021-09-27 11:46:10|148.28|148.22|148.36|148.24|148.44|148.32|148.2|148.18|249967
1632743180000|2021-09-27 11:46:20|148.38|148.26|148.4|148.3|148.4|148.36|148.38|148.26|20960
1632743190000|2021-09-27 11:46:30|148.38|148.24|148.16|148.04|148.38|148.24|148.16|147.94|31037
1632743200000|2021-09-27 11:46:40|148.18|148.06|148.24|148.14|148.24|148.14|148.18|148.04|26504
1632743210000|2021-09-27 11:46:50|||||||||5315
1632743220000|2021-09-27 11:47:00|||||||||21691
1632743230000|2021-09-27 11:47:10|148.28|148.16|148.32|148.18|148.34|148.18|148.28|148.16|16145
1632743240000|2021-09-27 11:47:20|148.36|148.2|148.44|148.3|148.44|148.3|148.36|148.2|13548
1632743250000|2021-09-27 11:47:30|148.42|148.32|148.3|148.18|148.42|148.36|148.16|148.14|25692
1632743260000|2021-09-27 11:47:40|148.2|148.16|148.02|147.92|148.2|148.16|147.96|147.84|48227
1632743270000|2021-09-27 11:47:50|148.04|147.94|148.12|148.08|148.16|148.08|148.04|147.94|17131
1632743280000|2021-09-27 11:48:00|148.08|148.04|148.18|148.06|148.2|148.12|148.08|148.04|17384
1632743290000|2021-09-27 11:48:10||148.04||148.06||148.06||148.04|20240
1632743300000|2021-09-27 11:48:20|148.2|148.12|148.26|148.14|148.44|148.26|148.14|148.12|283322
1632743310000|2021-09-27 11:48:30|148.22|148.12|148.28|148.16|148.28|148.16|148.2|148.12|14465
1632743320000|2021-09-27 11:48:40|148.26|148.14|148.26|148.14|148.26|148.14|148.26|148.14|12421
1632743340000|2021-09-27 11:49:00|148.24|148.12|148.24|148.12|148.24|148.12|148.24|148.12|3861
1632743350000|2021-09-27 11:49:10|148.22|148.08|148.1|148|148.22|148.08|148.1|148|36296
1632743360000|2021-09-27 11:49:20|148.08|148.04|148.16|148.02|148.24|148.1|148.08|148.02|21943
1632743370000|2021-09-27 11:49:30|148.14|148|148.02|147.94|148.14|148.04|148|147.9|15922
1632743380000|2021-09-27 11:49:40|148.04|147.96|148.02|147.98|148.06|147.98|148.02|147.96|23458
1632743390000|2021-09-27 11:49:50|148.06|147.92|148.06|147.98|148.06|147.98|148.06|147.92|9848
1632743400000|2021-09-27 11:50:00|148.08|148|148.08|147.98|148.14|148|148|147.98|15568
1632743410000|2021-09-27 11:50:10|148|147.96|148.12|148.02|148.14|148.02|147.96|147.9|40415
1632743420000|2021-09-27 11:50:20|148|148|148.16|148.06|148.2|148.1|148|147.98|89779
1632743430000|2021-09-27 11:50:30|||||||||11865
1632743440000|2021-09-27 11:50:40|||||||||2470
1632743450000|2021-09-27 11:50:50|148.14||148.14||148.14||148.14||9274
1632743460000|2021-09-27 11:51:00|148.16|148.1|148.16|148.1|148.16|148.1|148.16|148.1|10929
1632743470000|2021-09-27 11:51:10|148.1|148.08|147.94|147.8|148.1|148.08|147.94|147.72|18005
1632743480000|2021-09-27 11:51:20|147.96|147.82|147.96|147.88|147.96|147.88|147.96|147.82|4637
1632743490000|2021-09-27 11:51:30|||||||||32122
1632743500000|2021-09-27 11:51:40|147.98|147.9|148|147.92|148|147.92|147.98|147.88|17876
1632743510000|2021-09-27 11:51:50|147.98|147.88|147.88|147.72|147.98|147.88|147.88|147.72|26130
1632743520000|2021-09-27 11:52:00|||||||||553
1632743530000|2021-09-27 11:52:10|147.86|147.7|147.82|147.7|147.86|147.7|147.8|147.7|57310
1632743540000|2021-09-27 11:52:20|147.8|147.66|147.52|147.38|147.8|147.7|147.52|147.36|14382
1632743550000|2021-09-27 11:52:30|147.5|147.4|147.38|147.26|147.5|147.4|147.32|147.22|23196
1632743560000|2021-09-27 11:52:40|147.34|147.2|147.2|147.06|147.34|147.2|147.16|147.02|35102
1632743570000|2021-09-27 11:52:50|||||||||36329
1632743580000|2021-09-27 11:53:00|147.24|147.08|147.18|147.06|147.26|147.16|147.18|147.06|105270
1632743590000|2021-09-27 11:53:10|147.2||147.2||147.2||147.18||78443
1632743600000|2021-09-27 11:53:20|147.06|147.04|147.1|146.9|147.2|147.14|147.06|146.9|84244
1632743610000|2021-09-27 11:53:30|147.02|146.86|146.82|146.7|147.02|146.86|146.82|146.66|12737
1632743620000|2021-09-27 11:53:40|146.8|146.68|146.68|146.52|146.8|146.68|146.64|146.48|11621
1632743630000|2021-09-27 11:53:50|146.7|146.54|146.76|146.64|146.8|146.64|146.66|146.54|66406
1632743640000|2021-09-27 11:54:00|146.8|146.68|147|146.84|147.1|146.88|146.8|146.68|53467
1632743650000|2021-09-27 11:54:10|146.96|146.82|147|146.88|147|146.94|146.92|146.78|20524
1632743660000|2021-09-27 11:54:20|146.98|146.86|146.9|146.78|146.98|146.86|146.86|146.64|25715
1632743670000|2021-09-27 11:54:30|||||||||14759
1632743680000|2021-09-27 11:54:40|146.88|146.8|146.82|146.66|146.88|146.8|146.7|146.66|36996
1632743690000|2021-09-27 11:54:50|146.76|146.62|146.68|146.52|146.76|146.62|146.6|146.48|24726
1632743700000|2021-09-27 11:55:00|146.62|146.5|146.58|146.46|146.62|146.5|146.58|146.46|11840
1632743710000|2021-09-27 11:55:10|146.56|146.42|146.54|146.36|146.56|146.42|146.54|146.36|33218
1632743720000|2021-09-27 11:55:20||146.38||146.36||146.38||146.36|22061
1632743730000|2021-09-27 11:55:30|||||||||10350
1632743740000|2021-09-27 11:55:40|146.52|146.32|146.48|146.32|146.52|146.32|146.48|146.32|2832
1632743750000|2021-09-27 11:55:50|146.3|146.3|146.28|146.14|146.46|146.3|146.26|146.14|44036
1632743760000|2021-09-27 11:56:00|146.3|146.16|146.26|146.18|146.36|146.18|146.26|146.16|57694
1632743770000|2021-09-27 11:56:10|146.28|146.2|146.36|146.2|146.36|146.2|146.28|146.2|27455
1632743780000|2021-09-27 11:56:20|||||||||5824
1632743790000|2021-09-27 11:56:30|||||||||50000
1632743800000|2021-09-27 11:56:40|146.4|146.22|146.34|146.18|146.48|146.28|146.34|146.18|19203
1632743810000|2021-09-27 11:56:50|146.3|146.14|146.14|146.04|146.3|146.14|146|145.9|177245
1632743820000|2021-09-27 11:57:00|146.12|146.02|146|145.9|146.12|146.02|146|145.88|40369
1632743830000|2021-09-27 11:57:10||145.92||145.92||145.92||145.92|32151
1632743840000|2021-09-27 11:57:20|146.06|145.94|146.38|146.22|146.4|146.22|146.06|145.92|228421
1632743850000|2021-09-27 11:57:30|146.34|146.24|146.18|146|146.34|146.26|146.18|146|32754
1632743860000|2021-09-27 11:57:40|146.14|145.98|146.04|145.9|146.18|146.04|146|145.88|31618
1632743870000|2021-09-27 11:57:50|146.02|145.88|145.98|145.84|146.02|145.88|145.94|145.82|24860
1632743880000|2021-09-27 11:58:00|146||146||146||146||7280
1632743890000|2021-09-27 11:58:10|145.98|145.82|145.98|145.82|145.98|145.82|145.88|145.74|31060
1632743900000|2021-09-27 11:58:20|146|145.84|145.98|145.84|146|145.84|145.96|145.84|2954
1632743910000|2021-09-27 11:58:30|||||||||5384
1632743920000|2021-09-27 11:58:40|146|145.98|146.4|146.22|146.42|146.22|146|145.84|144085
1632743930000|2021-09-27 11:58:50|146.2|146.2|146.3|146.18|146.38|146.22|146.1|146.08|267842
1632743940000|2021-09-27 11:59:00|146.32|146.2|146.48|146.24|146.48|146.24|146.32|146.2|7895
1632743950000|2021-09-27 11:59:10|146.44|146.26|146.44|146.3|146.52|146.32|146.4|146.26|2207
1632743960000|2021-09-27 11:59:20|146.42|146.26|146.38|146.26|146.42|146.26|146.38|146.26|75546
1632743970000|2021-09-27 11:59:30|146.36|146.24|146.3|146.16|146.36|146.24|146.3|146.16|14671
1632743980000|2021-09-27 11:59:40|146.28|146.1|146.12|145.98|146.28|146.1|146.08|145.98|4434
1632743990000|2021-09-27 11:59:50|146.1|145.96|145.96|145.84|146.1|145.96|145.96|145.84|21994
1632744000000|2021-09-27 12:00:00|145.94|145.82|145.98|145.8|146.08|145.92|145.84|145.76|34417
1632744010000|2021-09-27 12:00:10|145.96|145.86|145.88|145.74|145.96|145.86|145.84|145.72|134889
1632744020000|2021-09-27 12:00:20|145.86|145.72|145.66|145.52|145.86|145.72|145.66|145.5|44978
1632744030000|2021-09-27 12:00:30|145.68|145.54|145.62|145.5|145.74|145.56|145.56|145.5|32736
1632744040000|2021-09-27 12:00:40|145.64||145.58||145.64||145.58||28529
1632744050000|2021-09-27 12:00:50|145.56|145.48|145.5|145.32|145.56|145.48|145.5|145.32|22237
1632744060000|2021-09-27 12:01:00|145.3|145.34|145.26|145.16|145.5|145.34|145.2|145.12|65349
1632744070000|2021-09-27 12:01:10|145.24|145.14|145.08|145|145.26|145.14|145.08|144.98|223492
1632744080000|2021-09-27 12:01:20|145.14|145.02|145.14|145|145.38|145.24|144.82|144.66|288703
1632744090000|2021-09-27 12:01:30|145.18|145.02|145.12|144.98|145.22|145.06|145|144.98|127463
1632744100000|2021-09-27 12:01:40|145.14|145|145.16|145.02|145.18|145.14|145.12|145|17678
1632744110000|2021-09-27 12:01:50|145.14|145|145.24|145.08|145.26|145.08|145|144.96|53916
1632744120000|2021-09-27 12:02:00|145.28|145.1|145.54|145.32|145.54|145.32|145.28|145.1|42682
1632744130000|2021-09-27 12:02:10|145.52|145.3|145.18|145|145.52|145.3|145.18|145|39538
1632744140000|2021-09-27 12:02:20|145.16|144.9|145.3|145.08|145.32|145.08|145.12|144.9|23492
1632744150000|2021-09-27 12:02:30|||||||||1704
1632744160000|2021-09-27 12:02:40|145.2|145.06|145.1|145.02|145.2|145.06|145.1|145.02|91231
1632744170000|2021-09-27 12:02:50|145.08|144.98|145.1|144.98|145.12|145|145.06|144.98|14838
1632744180000|2021-09-27 12:03:00|145.14|145|145.18|145.02|145.2|145.02|145.1|145|12996
1632744190000|2021-09-27 12:03:10|145.2|145.04|145.18|145.08|145.2|145.08|145.18|145.04|37115
1632744200000|2021-09-27 12:03:20|145.16|145.04|145.14|145.04|145.16|145.04|145.08|145.02|16161
1632744210000|2021-09-27 12:03:30|||||||||24578
1632744220000|2021-09-27 12:03:40|145.12|145.02|145.18|145.04|145.18|145.04|144.96|144.86|51606
1632744230000|2021-09-27 12:03:50|||||||||13117
1632744240000|2021-09-27 12:04:00|||||||||13552
1632744250000|2021-09-27 12:04:10|145.2|145.06|145.16|145.02|145.42|145.24|145.16|144.98|118324
1632744260000|2021-09-27 12:04:20|145.22|145.18|145.18|145.02|145.24|145.18|145.18|145|16584
1632744270000|2021-09-27 12:04:30|145.16|144.98|145|144.84|145.16|144.98|145|144.84|7339
1632744280000|2021-09-27 12:04:40|144.98|144.86|144.84|144.7|145|144.86|144.72|144.68|28177
1632744290000|2021-09-27 12:04:50|||||||||25020
1632744300000|2021-09-27 12:05:00|144.88|144.72|144.94|144.82|144.94|144.82|144.74|144.68|55354
1632744310000|2021-09-27 12:05:10|144.92|144.8|144.76|144.66|144.92|144.82|144.76|144.66|47570
1632744320000|2021-09-27 12:05:20|144.8|144.68|144.9|144.72|144.92|144.72|144.74|144.68|7848
1632744330000|2021-09-27 12:05:30||144.74||144.76||144.76||144.74|14049
1632744340000|2021-09-27 12:05:40||144.78||144.8||144.8||144.78|26315
1632744350000|2021-09-27 12:05:50|144.94|144.82|144.92|144.84|145.12|144.96|144.9|144.78|64397
1632744360000|2021-09-27 12:06:00|144.9|144.8|145.16|145.02|145.26|145.1|144.9|144.8|117733
1632744370000|2021-09-27 12:06:10|145.14|144.96|144.94|144.76|145.14|145.02|144.8|144.74|102680
1632744380000|2021-09-27 12:06:20|144.98|144.78|144.98|144.8|145|144.88|144.98|144.78|53420
1632744390000|2021-09-27 12:06:30||144.82||144.82||144.82||144.82|5035
1632744400000|2021-09-27 12:06:40||144.8||144.84||144.84||144.8|9272
1632744410000|2021-09-27 12:06:50|145|144.86|145.16|145.06|145.2|145.06|144.96|144.84|63494
1632744420000|2021-09-27 12:07:00|145.14|145.1|145.04|144.96|145.14|145.1|145|144.86|15918
1632744430000|2021-09-27 12:07:10|||||||||35030
1632744440000|2021-09-27 12:07:20|145|144.88|144.96|144.92|145|144.92|144.9|144.84|41052
1632744450000|2021-09-27 12:07:30|144.94|144.9|144.88|144.76|144.94|144.9|144.84|144.64|94366
1632744460000|2021-09-27 12:07:40|144.86|144.74|144.6|144.54|144.9|144.74|144.58|144.46|46574
1632744470000|2021-09-27 12:07:50|144.5|144.52|144.6|144.52|144.6|144.52|144.5|144.48|33133
1632744480000|2021-09-27 12:08:00|144.64|144.54|144.74|144.6|144.76|144.6|144.6|144.52|65439
1632744490000|2021-09-27 12:08:10|144.78|144.64|144.8|144.7|144.82|144.7|144.76|144.64|10068
1632744500000|2021-09-27 12:08:20|144.82||144.82||144.82||144.82||12696
1632744510000|2021-09-27 12:08:30|144.8|144.68|144.74|144.64|144.8|144.68|144.74|144.62|12588
1632744520000|2021-09-27 12:08:40|144.72|144.62|144.8|144.68|144.8|144.68|144.7|144.58|41041
1632744530000|2021-09-27 12:08:50|144.78|144.7|144.92|144.86|144.98|144.9|144.78|144.7|74112
1632744540000|2021-09-27 12:09:00||144.84||144.86||144.86||144.84|2721
1632744550000|2021-09-27 12:09:10|144.98|144.84|144.98|144.9|144.98|144.9|144.92|144.84|118402
1632744560000|2021-09-27 12:09:20|||||||||8142
1632744570000|2021-09-27 12:09:30|||||||||522
1632744580000|2021-09-27 12:09:40|||||||||3426
1632744590000|2021-09-27 12:09:50|||||||||9490
1632744600000|2021-09-27 12:10:00|144.92|144.88|144.92|144.82|144.98|144.9|144.86|144.68|53887
1632744610000|2021-09-27 12:10:10|144.98|144.84|144.96|144.88|144.98|144.9|144.92|144.84|42490
1632744620000|2021-09-27 12:10:20||144.9||144.88||144.9||144.88|32644
1632744640000|2021-09-27 12:10:40|||||||||2574
1632744650000|2021-09-27 12:10:50|144.94|144.9|145|144.92|145|144.96|144.88|144.86|65584
1632744660000|2021-09-27 12:11:00||144.94||144.94||144.94||144.92|9012
1632744670000|2021-09-27 12:11:10|144.98|144.92|144.92|144.86|145|144.94|144.9|144.82|21269
1632744680000|2021-09-27 12:11:20|144.94|144.88|144.94|144.88|144.94|144.88|144.94|144.88|3418
1632744690000|2021-09-27 12:11:30|||||||||10227
1632744700000|2021-09-27 12:11:40|144.86|144.86|144.98|144.9|145|144.9|144.86|144.82|56935
1632744710000|2021-09-27 12:11:50|144.9|144.84|144.82|144.78|144.96|144.9|144.82|144.76|41362
1632744720000|2021-09-27 12:12:00|144.88|144.76|144.84|144.76|144.88|144.76|144.82|144.76|10062
1632744730000|2021-09-27 12:12:10|144.82||144.8||144.84||144.8||42753
1632744740000|2021-09-27 12:12:20|144.74|144.7|144.8|144.78|144.8|144.78|144.74|144.7|29014
1632744750000|2021-09-27 12:12:30|144.84|144.8|144.92|144.86|144.92|144.86|144.84|144.8|13997
1632744760000|2021-09-27 12:12:40|144.9|144.84|144.9|144.84|144.9|144.84|144.88|144.74|51213
1632744770000|2021-09-27 12:12:50|144.78|144.78|145.12|145.02|145.12|145.06|144.78|144.76|284559
1632744780000|2021-09-27 12:13:00|145.1|145|144.96|144.84|145.1|145|144.84|144.8|37326
1632744790000|2021-09-27 12:13:10|145|144.86|145.1|145.04|145.1|145.04|144.98|144.86|44011
1632744800000|2021-09-27 12:13:20|145.12|145.06|145.1|145.02|145.2|145.12|145.06|145|43177
1632744810000|2021-09-27 12:13:30|||||||||3850
1632744820000|2021-09-27 12:13:40|145.08|145|145.06|144.96|145.08|145|145.06|144.92|38804
1632744830000|2021-09-27 12:13:50|145.08|144.98|144.92|144.88|145.12|145.04|144.92|144.88|48243
1632744840000|2021-09-27 12:14:00|144.86|144.84|144.84|144.78|144.86|144.84|144.8|144.68|8305
1632744850000|2021-09-27 12:14:10|||||||||2519
1632744860000|2021-09-27 12:14:20|144.86|144.8|144.86|144.8|144.86|144.82|144.86|144.8|13261
1632744870000|2021-09-27 12:14:30|144.84|144.78|144.74|144.68|144.84|144.78|144.7|144.6|18128
1632744880000|2021-09-27 12:14:40|144.72|144.62|144.68|144.62|144.72|144.62|144.68|144.62|4816
1632744890000|2021-09-27 12:14:50|144.66|144.6|144.4|144.32|144.68|144.6|144.4|144.32|42320
1632744900000|2021-09-27 12:15:00|144.42|144.34|144.38|144.32|144.42|144.34|144.3|144.26|30581
1632744910000|2021-09-27 12:15:10|144.4|144.34|144.26|144.04|144.4|144.34|143.9|143.84|298078
1632744920000|2021-09-27 12:15:20|144.24|144.02|144.2|144.16|144.34|144.28|144.18|144.02|85923
1632744930000|2021-09-27 12:15:30|144.22|144.18|144.28|144.22|144.3|144.22|144|143.98|92385
1632744940000|2021-09-27 12:15:40|144.3|144.24|144.3|144.26|144.3|144.26|144.28|144.22|75422
1632744950000|2021-09-27 12:15:50|144.34|144.3|144.34|144.26|144.46|144.34|144.3|144.26|45551
1632744960000|2021-09-27 12:16:00|144.32|144.24|144.14|144.08|144.32|144.24|144.14|144.04|39800
1632744970000|2021-09-27 12:16:10|144.12|144.1|144.08|143.96|144.14|144.12|144.02|143.94|72922
1632744980000|2021-09-27 12:16:20|144.1|143.98|144.26|144.18|144.26|144.18|143.94|143.9|92249
1632744990000|2021-09-27 12:16:30|144.28|144.22|144.4|144.36|144.44|144.36|144.28|144.22|21666
1632745000000|2021-09-27 12:16:40|144.42|144.38|144.4|144.36|144.5|144.38|144.24|144.18|131196
1632745010000|2021-09-27 12:16:50|144.44|144.38|144.5|144.42|144.5|144.42|144.44|144.38|18089
1632745020000|2021-09-27 12:17:00|144.46|144.44|144.5|144.42|144.54|144.46|144.42|144.4|16499
1632745030000|2021-09-27 12:17:10||144.44||144.46||144.46||144.44|3169
1632745040000|2021-09-27 12:17:20|144.54|144.48|144.48|144.42|144.54|144.48|144.48|144.42|12847
1632745050000|2021-09-27 12:17:30|144.4|144.4|144.44|144.38|144.44|144.4|144.4|144.36|38250
1632745060000|2021-09-27 12:17:40|144.36|144.36|144.52|144.42|144.6|144.5|144.36|144.3|92762
1632745070000|2021-09-27 12:17:50|144.5|144.38|144.44|144.38|144.5|144.38|144.44|144.38|18507
1632745080000|2021-09-27 12:18:00|144.36|144.36|144.38|144.32|144.44|144.36|144.36|144.32|27803
1632745090000|2021-09-27 12:18:10|||||||||13789
1632745100000|2021-09-27 12:18:20|144.36||144.36||144.36||144.36||4561
1632745110000|2021-09-27 12:18:30|144.34|144.3|144.04|143.98|144.34|144.3|144.02|143.96|72486
1632745120000|2021-09-27 12:18:40|144.02|144|144.2|144.14|144.22|144.14|144.02|143.98|78544
1632745130000|2021-09-27 12:18:50|||||||||83986
1632745140000|2021-09-27 12:19:00|144.22|144.16|144.18|144.08|144.32|144.22|144.06|144.04|95756
1632745150000|2021-09-27 12:19:10|144.2|144.1|144.14|144.08|144.2|144.1|144|143.96|94375
1632745160000|2021-09-27 12:19:20|144.12|144.04|144.08|144.02|144.14|144.08|144|143.96|91434
1632745170000|2021-09-27 12:19:30|144.1|144.04|144.2|144.12|144.2|144.16|144|143.98|84299
1632745180000|2021-09-27 12:19:40|144.24|144.14|144.32|144.28|144.44|144.32|144.24|144.14|181163
1632745190000|2021-09-27 12:19:50|144.2|144.26|144.32|144.22|144.36|144.3|144.2|144.16|87073
1632745200000|2021-09-27 12:20:00|144.3|144.2|144.32|144.22|144.32|144.24|144.2|144.08|21417
1632745210000|2021-09-27 12:20:10|144.34|144.24|144.34|144.26|144.38|144.28|144.34|144.24|76713
1632745220000|2021-09-27 12:20:20|144.38|144.28|144.34|144.24|144.5|144.44|144.34|144.2|48052
1632745230000|2021-09-27 12:20:30|144.32|144.2|144.34|144.26|144.38|144.3|144.2|144.12|73879
1632745240000|2021-09-27 12:20:40|144.36|144.28|144.28|144.2|144.38|144.3|144.28|144.18|35569
1632745250000|2021-09-27 12:20:50|144.26|144.16|144.24|144.2|144.26|144.2|144.24|144.16|73397
1632745260000|2021-09-27 12:21:00|144.28|144.22|144.34|144.3|144.34|144.3|144.28|144.22|11222
1632745270000|2021-09-27 12:21:10|144.38|144.32|144.4|144.32|144.44|144.4|144.26|144.2|168454
1632745280000|2021-09-27 12:21:20|144.38|144.3|144.1|144.02|144.38|144.3|144.1|143.98|31237
1632745290000|2021-09-27 12:21:30|144.08|143.96|144.16|144.1|144.2|144.1|144|143.96|73575
1632745300000|2021-09-27 12:21:40|144.14|144.08|144|143.94|144.14|144.08|143.98|143.92|23709
1632745310000|2021-09-27 12:21:50|144.04|143.96|144.1|144.04|144.16|144.06|144.04|143.96|28704
1632745320000|2021-09-27 12:22:00|144.08|144.06|144.14|144.08|144.18|144.08|144.08|144.04|13977
1632745330000|2021-09-27 12:22:10|144.1|144.04|143.94|143.88|144.1|144.04|143.94|143.88|55791
1632745340000|2021-09-27 12:22:20|143.86|143.86|143.84|143.76|143.86|143.86|143.76|143.74|23417
1632745350000|2021-09-27 12:22:30|143.86|143.74|143.9|143.82|143.94|143.84|143.84|143.74|53416
1632745360000|2021-09-27 12:22:40|143.92|143.84|143.9|143.82|143.94|143.84|143.9|143.82|19275
1632745370000|2021-09-27 12:22:50|143.88|143.8|143.8|143.72|143.88|143.8|143.72|143.64|34474
1632745380000|2021-09-27 12:23:00|143.66|143.66|143.98|143.9|144|143.9|143.66|143.64|110553
1632745390000|2021-09-27 12:23:10|144|143.92|144|143.94|144|143.94|143.98|143.92|7483
1632745400000|2021-09-27 12:23:20|143.98|143.92|144|143.94|144|143.96|143.94|143.88|54889
1632745410000|2021-09-27 12:23:30|143.98|143.9|144.1|144.02|144.2|144.1|143.9|143.88|132832
1632745420000|2021-09-27 12:23:40|144.08|144|143.82|143.72|144.08|144|143.82|143.7|7519
1632745430000|2021-09-27 12:23:50|143.7|143.68|143.9|143.8|143.94|143.84|143.7|143.68|363942
1632745440000|2021-09-27 12:24:00|143.94|143.82|143.7|143.66|143.98|143.88|143.7|143.66|22564
1632745450000|2021-09-27 12:24:10|143.74|143.68|143.98|143.9|144|143.92|143.7|143.68|218170
1632745460000|2021-09-27 12:24:20|144|143.94|144.14|144.06|144.16|144.12|144|143.94|83307
1632745470000|2021-09-27 12:24:30|144.16|144.04|144.32|144.26|144.36|144.28|144.16|144.04|75861
1632745480000|2021-09-27 12:24:40|144.34|144.28|144.22|144.14|144.42|144.32|144.2|144.14|52021
1632745490000|2021-09-27 12:24:50|144.2|144.1|144.26|144.14|144.26|144.14|144.2|144.1|15810
1632745500000|2021-09-27 12:25:00|144.24|144.16|144.26|144.18|144.26|144.18|144.24|144.16|61854
1632745510000|2021-09-27 12:25:10|144.24|144.16|144.14|144.08|144.24|144.16|144.12|144|29663
1632745520000|2021-09-27 12:25:20|144.12|144.06|144.02|143.94|144.12|144.06|144.02|143.88|31191
1632745530000|2021-09-27 12:25:30|144.04|144.06|144.08|144|144.08|144.06|144.02|143.94|106935
1632745540000|2021-09-27 12:25:40|144.1|144.02|144.08|144.02|144.12|144.06|144.06|144|20504
1632745550000|2021-09-27 12:25:50|144.06|144.04|144.1|144.04|144.12|144.06|144.06|144.04|27950
1632745560000|2021-09-27 12:26:00|144.12|144.06|144.12|144.04|144.12|144.08|144.12|144.04|9445
1632745570000|2021-09-27 12:26:10|144.1|144.02|144.08|144.02|144.1|144.02|144.06|144.02|6080
1632745580000|2021-09-27 12:26:20|144.06|144|144|143.88|144.06|144|144|143.86|8363
1632745590000|2021-09-27 12:26:30|144.02|143.84|144.1|144.06|144.2|144.12|144|143.84|195866
1632745600000|2021-09-27 12:26:40|144.12|144.08|144.2|144.14|144.24|144.14|144.1|144.04|46120
1632745610000|2021-09-27 12:26:50|||||||||9114
1632745620000|2021-09-27 12:27:00|144.22|144.16|144.22|144.16|144.24|144.18|144.22|144.14|43624
1632745630000|2021-09-27 12:27:10|||||||||2092
1632745640000|2021-09-27 12:27:20|144.2|144.14|144|143.98|144.2|144.14|144|143.98|43892
1632745650000|2021-09-27 12:27:30|143.98|143.94|143.88|143.82|143.98|143.94|143.88|143.8|2621
1632745660000|2021-09-27 12:27:40|143.86|143.84|144|143.92|144.06|144|143.84|143.84|75485
1632745670000|2021-09-27 12:27:50|143.98|143.94|144|143.94|144|143.94|143.98|143.94|29060
1632745680000|2021-09-27 12:28:00|144.02|143.96|144.04|144|144.04|144|144.02|143.96|20725
1632745690000|2021-09-27 12:28:10|144.02|143.98|144|143.94|144.02|143.98|143.96|143.94|28040
1632745700000|2021-09-27 12:28:20|||||||||5700
1632745710000|2021-09-27 12:28:30|144.02|143.96|144.08|144|144.12|144.08|144.02|143.96|31965
1632745720000|2021-09-27 12:28:40|144.06|143.98|144.08|144.02|144.12|144.06|144.06|143.96|38063
1632745730000|2021-09-27 12:28:50|144.02|144|143.96|143.88|144.06|144|143.92|143.88|29630
1632745740000|2021-09-27 12:29:00||143.9||143.9||143.9||143.9|1456
1632745750000|2021-09-27 12:29:10|144|143.92|144|143.92|144|143.92|143.96|143.9|9748
1632745760000|2021-09-27 12:29:20|143.98|143.94|144|143.94|144|143.96|143.96|143.92|88635
1632745770000|2021-09-27 12:29:30|143.98|143.92|143.96|143.88|144|143.94|143.9|143.88|57465
1632745780000|2021-09-27 12:29:40||143.9||143.92||143.92||143.9|0
1632745790000|2021-09-27 12:29:50|143.94|143.9|143.94|143.86|143.94|143.9|143.94|143.86|11498
1632745800000|2021-09-27 12:30:00|143.98|143.9|143.98|143.92|144|143.92|143.98|143.9|3986
1632745810000|2021-09-27 12:30:10|144|143.96|144.08|144.02|144.08|144.04|144|143.96|64680
1632745820000|2021-09-27 12:30:20|||||||||19375
1632745830000|2021-09-27 12:30:30|144.06|144|143.92|143.86|144.06|144|143.92|143.84|20148
1632745840000|2021-09-27 12:30:40|143.96|143.88|143.96|143.88|143.96|143.88|143.96|143.86|1886
1632745850000|2021-09-27 12:30:50|143.92|143.9|144.1|144.02|144.16|144.1|143.92|143.9|101383
1632745860000|2021-09-27 12:31:00|144.08|144.04|143.94|143.92|144.08|144.04|143.9|143.84|214045
1632745870000|2021-09-27 12:31:10|143.98|143.94|143.98|143.92|144|143.94|143.94|143.92|8090
1632745880000|2021-09-27 12:31:20|||||||||356
1632745890000|2021-09-27 12:31:30|144|143.94|144.16|144.08|144.18|144.08|144|143.94|60380
1632745900000|2021-09-27 12:31:40|144.18|144.1|144.1|144|144.18|144.12|144|143.98|120013
1632745910000|2021-09-27 12:31:50|144.08|144.02|144|143.92|144.08|144.04|144|143.92|8285
1632745920000|2021-09-27 12:32:00|143.98|143.9|143.96|143.9|143.98|143.94|143.96|143.9|9429
1632745930000|2021-09-27 12:32:10|143.98|143.92|144|143.92|144|143.92|143.98|143.92|40623
1632745940000|2021-09-27 12:32:20|143.98||143.98||143.98||143.98||1419
1632745950000|2021-09-27 12:32:30|||||||||496
1632745960000|2021-09-27 12:32:40|||||||||21375
1632745970000|2021-09-27 12:32:50|||||||||11102
1632745980000|2021-09-27 12:33:00|||||||||6748
1632745990000|2021-09-27 12:33:10|||||||||10904
1632746000000|2021-09-27 12:33:20||143.94||143.94||143.94||143.94|5090
1632746010000|2021-09-27 12:33:30|143.96|143.92|143.96|143.94|143.98|143.94|143.96|143.92|93831
1632746020000|2021-09-27 12:33:40||143.92||143.92||143.94||143.92|649
1632746030000|2021-09-27 12:33:50|143.94|143.9|143.92|143.9|143.96|143.92|143.92|143.9|21518
1632746040000|2021-09-27 12:34:00|143.96|143.92|144|143.94|144|143.94|143.94|143.92|39482
1632746050000|2021-09-27 12:34:10|144.04|143.96|144.14|144.1|144.24|144.16|144.04|143.96|292681
1632746060000|2021-09-27 12:34:20|144.16|144.12|144.28|144.2|144.28|144.22|144.16|144.1|26664
1632746070000|2021-09-27 12:34:30|144.26|144.18|144.16|144.1|144.26|144.18|144.12|144.1|16026
1632746080000|2021-09-27 12:34:40|144.14|144.12|144.18|144.12|144.24|144.16|144.14|144.1|31640
1632746090000|2021-09-27 12:34:50|144.22|144.14|144.28|144.24|144.3|144.24|144.22|144.12|26634
1632746100000|2021-09-27 12:35:00|144.2|144.22|144.2|144.16|144.26|144.22|144.18|144.12|44288
1632746110000|2021-09-27 12:35:10|144.22|144.18|144.3|144.26|144.3|144.26|144.22|144.18|26337
1632746120000|2021-09-27 12:35:20|144.34|144.28|144.22|144.18|144.36|144.3|144.22|144.16|94777
1632746130000|2021-09-27 12:35:30|144.24|144.2|144.36|144.3|144.36|144.3|144.24|144.2|40437
1632746140000|2021-09-27 12:35:40|144.4|144.32|144.34|144.28|144.44|144.36|144.34|144.28|9123
1632746150000|2021-09-27 12:35:50|144.32|144.26|144.36|144.3|144.36|144.34|144.32|144.24|39257
1632746160000|2021-09-27 12:36:00|144.34|144.28|144.28|144.2|144.34|144.28|144.28|144.2|16127
1632746170000|2021-09-27 12:36:10|144.32|144.24|144.38|144.32|144.42|144.34|144.32|144.2|19711
1632746180000|2021-09-27 12:36:20|144.42|144.34|144.48|144.44|144.48|144.44|144.42|144.34|14818
1632746190000|2021-09-27 12:36:30|144.46|144.42|144.36|144.32|144.52|144.44|144.36|144.32|36247
1632746200000|2021-09-27 12:36:40|144.38|144.34|144.4|144.34|144.4|144.36|144.38|144.34|13182
1632746210000|2021-09-27 12:36:50|144.38|144.32|144.22|144.16|144.38|144.32|144.2|144.16|31018
1632746220000|2021-09-27 12:37:00|144.24|144.18|144.24|144.18|144.24|144.18|144.24|144.18|27674
1632746230000|2021-09-27 12:37:10|144.28|144.2|144.24|144.18|144.28|144.24|144.22|144.16|10831
1632746240000|2021-09-27 12:37:20|144.26|144.2|144.3|144.26|144.4|144.34|144.26|144.2|35413
1632746250000|2021-09-27 12:37:30|144.32|144.28|144.38|144.34|144.38|144.34|144.32|144.28|93437
1632746260000|2021-09-27 12:37:40||144.32||144.32||144.32||144.32|12331
1632746270000|2021-09-27 12:37:50|144.4|144.34|144.54|144.46|144.64|144.58|144.4|144.32|157980
1632746280000|2021-09-27 12:38:00|144.52|144.44|144.52|144.46|144.54|144.5|144.5|144.44|18536
1632746290000|2021-09-27 12:38:10|144.54|144.48|144.5|144.48|144.54|144.5|144.5|144.46|45625
1632746300000|2021-09-27 12:38:20|144.48|144.46|144.36|144.3|144.48|144.46|144.36|144.3|33697
1632746310000|2021-09-27 12:38:30|144.34|144.28|144.22|144.16|144.34|144.28|144.22|144.16|13239
1632746320000|2021-09-27 12:38:40|144.24|144.18|144.2|144.16|144.32|144.26|144.2|144.16|96338
1632746330000|2021-09-27 12:38:50|144.22|144.18|144.24|144.18|144.24|144.18|144.22|144.18|2552
1632746350000|2021-09-27 12:39:10|144.2|144.16|144.24|144.2|144.3|144.22|144.12|144.1|133006
1632746360000|2021-09-27 12:39:20|144.26|144.22|144.3|144.22|144.32|144.22|144.26|144.22|23772
1632746370000|2021-09-27 12:39:30|144.32|144.24|144.36|144.3|144.38|144.3|144.32|144.24|18444
1632746380000|2021-09-27 12:39:40|||||||||694
1632746390000|2021-09-27 12:39:50|144.34|144.28|144.32|144.28|144.34|144.28|144.32|144.28|3538
1632746400000|2021-09-27 12:40:00|144.3|144.26|144.2|144.14|144.3|144.26|144.14|144.1|49921
1632746410000|2021-09-27 12:40:10||144.12||144.14||144.14||144.12|4234
1632746420000|2021-09-27 12:40:20|144.18|144.12|144.12|144.06|144.18|144.14|144.04|144|25376
1632746430000|2021-09-27 12:40:30||144.04||144.06||144.06||144.04|8052
1632746440000|2021-09-27 12:40:40|||||||||1840
1632746450000|2021-09-27 12:40:50|144.1|144.04|143.92|143.84|144.1|144.04|143.9|143.84|57018
1632746460000|2021-09-27 12:41:00|143.88|143.8|143.88|143.82|143.94|143.86|143.82|143.8|8985
1632746470000|2021-09-27 12:41:10|143.92|143.84|143.92|143.86|143.94|143.86|143.92|143.84|5091
1632746480000|2021-09-27 12:41:20|||||||||4266
1632746490000|2021-09-27 12:41:30|143.94|143.88|143.98|143.92|144|143.92|143.94|143.88|12913
1632746500000|2021-09-27 12:41:40|144|143.94|144|143.96|144|143.96|144|143.94|6024
1632746510000|2021-09-27 12:41:50|143.98|143.94|143.96|143.94|143.98|143.94|143.96|143.94|9706
1632746520000|2021-09-27 12:42:00|143.94|143.92|143.94|143.9|143.94|143.92|143.94|143.9|4190
1632746530000|2021-09-27 12:42:10|||||||||348
1632746550000|2021-09-27 12:42:30|143.92|143.86|144|143.96|144|143.98|143.86|143.82|46411
1632746560000|2021-09-27 12:42:40|||||||||27321
1632746580000|2021-09-27 12:43:00|143.98|143.94|144.24|144.2|144.24|144.2|143.98|143.9|78019
1632746590000|2021-09-27 12:43:10|||||||||9229
1632746600000|2021-09-27 12:43:20|||||||||1470
1632746610000|2021-09-27 12:43:30|144.26|144.22|144.32|144.26|144.32|144.28|144.26|144.22|14855
1632746620000|2021-09-27 12:43:40|144.34|144.28|144.52|144.46|144.62|144.6|144.32|144.26|215382
1632746630000|2021-09-27 12:43:50|144.5|144.44|144.36|144.32|144.5|144.44|144.34|144.3|44636
1632746640000|2021-09-27 12:44:00|144.34|144.3|144.34|144.3|144.36|144.32|144.28|144.26|59654
1632746650000|2021-09-27 12:44:10|144.36|144.32|144.36|144.28|144.36|144.32|144.3|144.26|39602
1632746660000|2021-09-27 12:44:20|144.38|144.3|144.28|144.24|144.38|144.36|144.28|144.22|18041
1632746680000|2021-09-27 12:44:40|144.26|144.22|144.24|144.2|144.26|144.22|144.24|144.18|15829
1632746690000|2021-09-27 12:44:50|144.22|144.18|144.24|144.16|144.26|144.18|144.16|144.1|42409
1632746700000|2021-09-27 12:45:00|144.22|144.14|144.1|144.04|144.22|144.14|144.1|144.04|11226
1632746710000|2021-09-27 12:45:10|144.12|144.06|144.28|144.2|144.3|144.22|144.1|144.04|30969
1632746720000|2021-09-27 12:45:20|144.3|144.24|144.38|144.3|144.4|144.3|144.3|144.24|78387
1632746730000|2021-09-27 12:45:30|||||||||10436
1632746740000|2021-09-27 12:45:40|144.36|144.28|144.38|144.32|144.38|144.32|144.24|144.2|29135
1632746750000|2021-09-27 12:45:50|144.4|144.34|144.38|144.34|144.4|144.36|144.38|144.32|35557
1632746760000|2021-09-27 12:46:00|144.32|144.32|144.32|144.28|144.32|144.32|144.32|144.28|10932
1632746770000|2021-09-27 12:46:10|144.36|144.3|144.3|144.24|144.38|144.32|144.3|144.24|21872
1632746780000|2021-09-27 12:46:20||144.28||144.28||144.28||144.28|0
1632746790000|2021-09-27 12:46:30|144.28|144.24|144.28|144.2|144.28|144.24|144.28|144.2|92
1632746800000|2021-09-27 12:46:40|144.26|144.22|144.26|144.22|144.3|144.22|144.26|144.22|15119
1632746820000|2021-09-27 12:47:00|144.24|144.2|144.22|144.16|144.24|144.2|144.22|144.16|5318
1632746830000|2021-09-27 12:47:10|144.24|144.22|144.38|144.28|144.4|144.36|144.24|144.22|47122
1632746840000|2021-09-27 12:47:20|144.36|144.3|144.38|144.32|144.38|144.34|144.36|144.28|3300
1632746850000|2021-09-27 12:47:30|144.4|144.34|144.58|144.48|144.6|144.48|144.4|144.34|55506
1632746860000|2021-09-27 12:47:40|144.6|144.5|144.6|144.52|144.62|144.52|144.6|144.5|16206
1632746870000|2021-09-27 12:47:50|||||||||23900
1632746880000|2021-09-27 12:48:00|||||||||3397
1632746890000|2021-09-27 12:48:10|144.62|144.56|144.82|144.74|144.88|144.74|144.62|144.56|24997
1632746900000|2021-09-27 12:48:20|144.84|144.78|144.98|144.9|145|144.98|144.84|144.78|25827
1632746910000|2021-09-27 12:48:30||144.92||144.9||144.92||144.9|11200
1632746930000|2021-09-27 12:48:50|||||||||3449
1632746940000|2021-09-27 12:49:00|144.96|144.92|144.9|144.86|144.96|144.96|144.9|144.86|44395
1632746950000|2021-09-27 12:49:10|144.88|144.84|144.8|144.74|144.88|144.84|144.78|144.74|38762
1632746960000|2021-09-27 12:49:20|144.78|144.7|144.8|144.72|144.8|144.72|144.76|144.7|32211
1632746970000|2021-09-27 12:49:30|144.82|144.74|144.92|144.84|144.94|144.86|144.82|144.74|37693
1632746980000|2021-09-27 12:49:40|144.94|144.86|144.96|144.9|144.98|144.9|144.94|144.86|824
1632746990000|2021-09-27 12:49:50|144.98|144.92|144.76|144.7|145|144.92|144.76|144.7|31867
1632747000000|2021-09-27 12:50:00|144.78|144.72|144.84|144.8|144.84|144.8|144.78|144.72|17265
1632747010000|2021-09-27 12:50:10|144.82|144.76|144.8|144.76|144.84|144.76|144.78|144.74|15066
1632747020000|2021-09-27 12:50:20|144.84|144.78|144.84|144.8|144.84|144.8|144.8|144.78|16587
1632747030000|2021-09-27 12:50:30|144.86|144.82|144.9|144.84|144.92|144.84|144.86|144.82|7256
1632747040000|2021-09-27 12:50:40|||||||||29159
1632747050000|2021-09-27 12:50:50|144.92|144.86|144.94|144.88|144.98|144.88|144.92|144.86|21327
1632747060000|2021-09-27 12:51:00|144.92|144.9|145|144.94|145|144.94|144.92|144.9|11361
1632747070000|2021-09-27 12:51:10|145.02|144.96|145.18|145.1|145.2|145.1|145.02|144.96|40026
1632747080000|2021-09-27 12:51:20|145.2|145.08|145.06|145.02|145.2|145.08|145.04|145.02|48939
1632747090000|2021-09-27 12:51:30|145.04|145|145.06|145|145.06|145|145.02|144.94|19540
1632747100000|2021-09-27 12:51:40|145.08|145.02|145.08|145.02|145.08|145.02|145.08|145.02|13990
1632747110000|2021-09-27 12:51:50||145.04||145.04||145.04||145.04|8186
1632747120000|2021-09-27 12:52:00|145.1|145.06|145.1|145.08|145.12|145.08|145.1|145.04|9329
1632747130000|2021-09-27 12:52:10|145.08|145.06|144.96|144.9|145.08|145.06|144.96|144.9|13367
1632747140000|2021-09-27 12:52:20|||||||||1900
1632747150000|2021-09-27 12:52:30|||||||||957
1632747160000|2021-09-27 12:52:40|144.94|144.92|144.9|144.86|144.94|144.94|144.9|144.8|275729
1632747170000|2021-09-27 12:52:50|144.92|144.88|144.78|144.7|144.94|144.92|144.78|144.7|80579
1632747180000|2021-09-27 12:53:00|144.76|144.68|144.74|144.66|144.88|144.8|144.7|144.62|39348
1632747190000|2021-09-27 12:53:10|144.78|144.68|144.76|144.68|144.78|144.7|144.72|144.66|100
1632747200000|2021-09-27 12:53:20|144.74|144.66|144.66|144.6|144.76|144.72|144.64|144.58|29170
1632747210000|2021-09-27 12:53:30|144.68|144.62|144.68|144.6|144.68|144.62|144.68|144.6|1
1632747230000|2021-09-27 12:53:50|144.66|144.58|144.76|144.7|144.78|144.7|144.6|144.52|18663
1632747240000|2021-09-27 12:54:00|144.78|144.68|144.8|144.72|144.82|144.72|144.76|144.66|6197
1632747250000|2021-09-27 12:54:10|144.78|144.66|144.72|144.68|144.78|144.68|144.72|144.66|5056
1632747260000|2021-09-27 12:54:20|144.76|144.7|144.78|144.74|144.78|144.74|144.76|144.7|3188
1632747270000|2021-09-27 12:54:30|||||||||54556
1632747280000|2021-09-27 12:54:40|144.8|144.76|144.82|144.78|144.84|144.78|144.8|144.76|29419
1632747290000|2021-09-27 12:54:50|144.8|144.76|144.68|144.62|144.8|144.76|144.6|144.54|62644
1632747300000|2021-09-27 12:55:00|144.72|144.64|144.76|144.7|144.76|144.7|144.72|144.64|4997
1632747310000|2021-09-27 12:55:10|144.74|144.68|144.6|144.56|144.74|144.68|144.58|144.52|36989
1632747320000|2021-09-27 12:55:20|144.58|144.52|144.64|144.56|144.68|144.6|144.58|144.52|65569
1632747330000|2021-09-27 12:55:30|144.62|144.54|144.6|144.54|144.62|144.54|144.56|144.52|7195
1632747340000|2021-09-27 12:55:40|144.62|144.56|144.68|144.6|144.72|144.62|144.5|144.46|59780
1632747350000|2021-09-27 12:55:50|144.72|144.62|144.72|144.66|144.72|144.66|144.72|144.62|6223
1632747360000|2021-09-27 12:56:00|144.74|144.68|144.72|144.66|144.78|144.68|144.6|144.56|97798
1632747370000|2021-09-27 12:56:10|144.74|144.68|144.86|144.8|144.88|144.8|144.74|144.68|10067
1632747380000|2021-09-27 12:56:20|144.88|144.82|144.98|144.9|145|144.9|144.88|144.82|37076
1632747390000|2021-09-27 12:56:30||144.92||144.92||144.92||144.92|3124
1632747400000|2021-09-27 12:56:40|145.02|144.94|145.02|144.94|145.02|144.94|145|144.94|74
1632747410000|2021-09-27 12:56:50|||||||||728
1632747420000|2021-09-27 12:57:00|145.04|144.98|145.04|144.98|145.06|145|145.02|144.96|2753
1632747430000|2021-09-27 12:57:10|145.02|144.94|144.84|144.76|145.02|144.94|144.84|144.76|15567
1632747440000|2021-09-27 12:57:20|144.86|144.78|144.92|144.84|144.92|144.84|144.86|144.78|3541
1632747450000|2021-09-27 12:57:30|144.94|144.86|145.04|144.96|145.04|144.98|144.92|144.86|20567
1632747460000|2021-09-27 12:57:40||144.98||144.96||144.98||144.96|3016
1632747470000|2021-09-27 12:57:50|145.06|144.98|145.1|145.04|145.1|145.06|145.06|144.98|10659
1632747480000|2021-09-27 12:58:00|145.08|145.06|145.18|145.1|145.18|145.1|145.08|145.04|61040
1632747490000|2021-09-27 12:58:10|145.16||145.16||145.16||145.16||725
1632747500000|2021-09-27 12:58:20|145.18|145.12|145.38|145.32|145.4|145.32|145.18|145.12|69239
1632747510000|2021-09-27 12:58:30|145.42|145.34|145.46|145.4|145.48|145.4|145.4|145.34|6520
1632747520000|2021-09-27 12:58:40|145.44|145.36|145.42|145.36|145.44|145.36|145.38|145.34|486
1632747530000|2021-09-27 12:58:50|145.44|145.38|145.48|145.4|145.48|145.4|145.44|145.38|1360
1632747540000|2021-09-27 12:59:00|145.52|145.42|145.52|145.44|145.52|145.44|145.52|145.42|6723
1632747550000|2021-09-27 12:59:10|145.56|145.46|145.62|145.52|145.62|145.52|145.56|145.46|2342
1632747560000|2021-09-27 12:59:20|145.68|145.54|145.62|145.56|145.72|145.7|145.62|145.54|28316
1632747570000|2021-09-27 12:59:30|145.6|145.52|145.56|145.5|145.62|145.56|145.54|145.46|10374
1632747580000|2021-09-27 12:59:40|145.54|145.46|145.54|145.46|145.54|145.46|145.54|145.46|4559
1632747590000|2021-09-27 12:59:50|||||||||5034
1632747600000|2021-09-27 13:00:00|145.52|145.44|145.58|145.52|145.58|145.52|145.5|145.42|7479
1632747610000|2021-09-27 13:00:10|145.6|145.56|145.66|145.58|145.66|145.58|145.6|145.56|5151
1632747620000|2021-09-27 13:00:20|145.64|145.6|145.62|145.52|145.66|145.6|145.62|145.52|47490
1632747630000|2021-09-27 13:00:30|145.58|145.48|145.34|145.26|145.58|145.48|145.34|145.24|18590
1632747640000|2021-09-27 13:00:40||145.24||145.26||145.26||145.24|0
1632747650000|2021-09-27 13:00:50|145.32|145.24|145.26|145.16|145.34|145.26|145.26|145.14|32892
1632747660000|2021-09-27 13:01:00|145.28|145.18|145.36|145.28|145.38|145.28|145.28|145.18|12448
1632747670000|2021-09-27 13:01:10|145.34||145.34||145.34||145.34||3985
1632747680000|2021-09-27 13:01:20|145.32|145.26|145.28|145.18|145.32|145.26|145.28|145.16|17476
1632747690000|2021-09-27 13:01:30|145.26|145.16|145.12|145.04|145.26|145.2|145.12|145.04|26196
1632747700000|2021-09-27 13:01:40|145.1|145.06|145.12|145.06|145.12|145.06|145.1|145.06|1385
1632747710000|2021-09-27 13:01:50|145.14|145.08|145.2|145.14|145.2|145.14|145.14|145.06|7370
1632747720000|2021-09-27 13:02:00|145.22|145.18|145.28|145.18|145.28|145.2|145.22|145.18|11500
1632747730000|2021-09-27 13:02:10|145.24|145.14|145.18|145.12|145.24|145.14|145.1|145.04|2829
1632747740000|2021-09-27 13:02:20|145.16|145.1|145.1|145.02|145.16|145.1|145.04|144.96|31582
1632747750000|2021-09-27 13:02:30|145.12|145.04|145.16|145.1|145.18|145.12|145.12|145.04|5293
1632747760000|2021-09-27 13:02:40|||||||||3413
1632747770000|2021-09-27 13:02:50|145.14|145.08|145.12|145.04|145.14|145.08|145.08|144.98|36500
1632747780000|2021-09-27 13:03:00|145.16|145.06|145.1|145.04|145.16|145.14|145.1|145.04|15900
1632747790000|2021-09-27 13:03:10|145.14|145.06|145.14|145.06|145.14|145.06|145.14|145.06|0
1632747810000|2021-09-27 13:03:30|145.16|145.08|145.16|145.1|145.16|145.1|145.16|145.08|0
1632747820000|2021-09-27 13:03:40|||||||||7667
1632747830000|2021-09-27 13:03:50|145.14|145.12|145.24|145.16|145.26|145.18|145.14|145.12|7059
1632747840000|2021-09-27 13:04:00|145.26|145.18|145.32|145.24|145.32|145.24|145.26|145.16|3616
1632747850000|2021-09-27 13:04:10||145.2||145.28||145.28||145.2|62
1632747860000|2021-09-27 13:04:20|145.3|145.24|145.24|145.16|145.3|145.24|145.24|145.12|10953
1632747870000|2021-09-27 13:04:30|145.22|145.12|145.24|145.12|145.24|145.12|145.2|145.12|350
1632747890000|2021-09-27 13:04:50|145.22|145.14|145.2|145.14|145.22|145.14|145.2|145.14|3237
1632747900000|2021-09-27 13:05:00|145.24|145.18|145.32|145.26|145.32|145.26|145.24|145.14|21721
1632747910000|2021-09-27 13:05:10|145.3|145.28|145.12|145.04|145.3|145.28|145.12|145.02|13827
1632747920000|2021-09-27 13:05:20|||||||||3423
1632747930000|2021-09-27 13:05:30|145.1|145.02|145.06|145|145.12|145.08|145.06|145|62800
1632747940000|2021-09-27 13:05:40|145.08|145.02|145.16|145.08|145.16|145.08|145.08|145.02|34
1632747950000|2021-09-27 13:05:50|145.14||145.12||145.14||145.12||19076
1632747960000|2021-09-27 13:06:00|145.1|145.04|145.3|145.2|145.3|145.2|145.1|145.02|17948
1632747970000|2021-09-27 13:06:10|145.28||145.26||145.3||145.26||17632
1632747980000|2021-09-27 13:06:20|145.28||145.26||145.3||145.26||841
1632747990000|2021-09-27 13:06:30|145.28|145.22|145.32|145.26|145.32|145.26|145.28|145.22|710
1632748000000|2021-09-27 13:06:40|||||||||18684
1632748010000|2021-09-27 13:06:50|145.3|145.22|145.3|145.2|145.3|145.22|145.26|145.12|18508
1632748020000|2021-09-27 13:07:00|145.32|145.22|145.18|145.12|145.32|145.24|145.18|145.12|2000
1632748030000|2021-09-27 13:07:10|145.16|145.1|145.22|145.2|145.26|145.2|145.08|145.02|58787
1632748040000|2021-09-27 13:07:20|145.26|145.22|145.3|145.24|145.3|145.24|145.26|145.22|16633
1632748050000|2021-09-27 13:07:30|145.32|145.26|145.36|145.26|145.38|145.3|145.32|145.26|5771
1632748060000|2021-09-27 13:07:40|145.34|145.28|145.42|145.36|145.46|145.36|145.34|145.28|1800
1632748070000|2021-09-27 13:07:50|145.44|145.38|145.44|145.38|145.44|145.38|145.44|145.38|2223
1632748080000|2021-09-27 13:08:00|145.42|145.36|145.5|145.42|145.52|145.44|145.36|145.3|23845
1632748090000|2021-09-27 13:08:10|145.54|145.44|145.54|145.48|145.56|145.48|145.52|145.44|218
1632748100000|2021-09-27 13:08:20|145.56|145.5|145.54|145.5|145.56|145.5|145.54|145.5|5500
1632748110000|2021-09-27 13:08:30|145.52|145.48|145.28|145.18|145.52|145.48|145.28|145.16|28316
1632748120000|2021-09-27 13:08:40|145.24|145.2|145.2|145.1|145.24|145.22|145.18|145.08|41528
1632748130000|2021-09-27 13:08:50|145.18|145.12|145.18|145.14|145.18|145.14|145.18|145.12|7
1632748150000|2021-09-27 13:09:10|145.16|145.1|145.14|145.08|145.16|145.1|145.14|145.08|5599
1632748160000|2021-09-27 13:09:20|145.16|145.1|145.34|145.26|145.38|145.28|145.14|145.1|38654
1632748170000|2021-09-27 13:09:30|145.32||145.32||145.32||145.3||27
1632748180000|2021-09-27 13:09:40|145.34|145.28|145.42|145.36|145.48|145.38|145.34|145.28|947
1632748190000|2021-09-27 13:09:50|145.36|145.32|145.3|145.22|145.38|145.32|145.22|145.16|49875
1632748200000|2021-09-27 13:10:00|145.28||145.3||145.3||145.26||13750
1632748210000|2021-09-27 13:10:10|145.22|145.2|145.3|145.2|145.32|145.26|145.22|145.16|12472
1632748220000|2021-09-27 13:10:20|145.32||145.3||145.32||145.3||987
1632748230000|2021-09-27 13:10:30|145.28|145.18|145.18|145.08|145.28|145.18|145.12|145.06|27830
1632748240000|2021-09-27 13:10:40|145.16|145.1|145.18|145.12|145.18|145.12|145.12|145.06|32345
1632748250000|2021-09-27 13:10:50|145.14|145.14|145.2|145.14|145.2|145.14|145.14|145.1|7547
1632748260000|2021-09-27 13:11:00|145.18|145.12|145.14|145.08|145.18|145.12|145.1|145.06|22044
1632748270000|2021-09-27 13:11:10|145.12|145.06|145.06|145.02|145.14|145.06|145.06|145.02|40252
1632748280000|2021-09-27 13:11:20|145.08|145.04|145.12|145.08|145.18|145.1|145.08|145.02|19225
1632748290000|2021-09-27 13:11:30|145.14||145.16||145.16||145.14||19789
1632748300000|2021-09-27 13:11:40|145.14|145.1|145.18|145.12|145.2|145.16|145.14|145.1|12365
1632748310000|2021-09-27 13:11:50|145.16|145.1|145.12|145.04|145.16|145.1|145.12|145.02|13388
1632748320000|2021-09-27 13:12:00|145.1|145.06|145.16|145.12|145.2|145.12|145.08|145.02|103004
1632748330000|2021-09-27 13:12:10|145.14|145.1|145.08|145.02|145.16|145.1|145.06|145.02|10364
1632748340000|2021-09-27 13:12:20|145.1|145.04|145.12|145.02|145.14|145.06|145.08|145.02|11589
1632748350000|2021-09-27 13:12:30|145.1|145.04|145.1|145.04|145.1|145.04|145.1|145.04|2735
1632748360000|2021-09-27 13:12:40|145.08|145.06|145.1|145.04|145.14|145.08|145.08|145.02|27210
1632748370000|2021-09-27 13:12:50||145.06||145.06||145.06||145.06|6382
1632748380000|2021-09-27 13:13:00|145.08|145.04|145.02|144.96|145.08|145.04|145.02|144.94|16667
1632748390000|2021-09-27 13:13:10|145|144.94|144.98|144.94|145|144.94|144.98|144.92|5714
1632748400000|2021-09-27 13:13:20|145|144.96|145.06|145|145.08|145.04|145|144.96|35750
1632748410000|2021-09-27 13:13:30|145.04|144.98|145|144.92|145.04|144.98|144.96|144.92|10531
1632748420000|2021-09-27 13:13:40|145.02|144.94|145.04|145|145.04|145|145.02|144.94|4251
1632748430000|2021-09-27 13:13:50|||||||||10000
1632748440000|2021-09-27 13:14:00|145.02|144.98|145|144.96|145.14|145.06|145|144.96|31064
1632748450000|2021-09-27 13:14:10|144.98|144.92|145.04|144.98|145.04|144.98|144.98|144.92|4852
1632748470000|2021-09-27 13:14:30|145.08|145|145.06|145.02|145.08|145.02|145.06|145|10907
1632748480000|2021-09-27 13:14:40|145.08|145.04|145.14|145.08|145.18|145.1|145.08|145.04|1762
1632748490000|2021-09-27 13:14:50|145.16|145.1|145.18|145.08|145.18|145.12|145.08|145.06|32712
1632748500000|2021-09-27 13:15:00|145.16|145.1|145.26|145.2|145.3|145.22|145.14|145.08|12969
1632748510000|2021-09-27 13:15:10|145.24|145.18|145.24|145.18|145.24|145.2|145.22|145.18|5509
1632748520000|2021-09-27 13:15:20||145.2||145.2||145.2||145.2|0
1632748530000|2021-09-27 13:15:30|145.22|145.18|145.2|145.14|145.22|145.18|145.18|145.14|12036
1632748540000|2021-09-27 13:15:40||145.16||145.16||145.16||145.16|20000
1632748550000|2021-09-27 13:15:50|||||||||4183
1632748560000|2021-09-27 13:16:00|145.22|145.22|145.3|145.26|145.36|145.26|145.2|145.18|44438
1632748570000|2021-09-27 13:16:10|145.34|145.32|145.34|145.26|145.34|145.32|145.28|145.22|7638
1632748580000|2021-09-27 13:16:20|145.36|145.28|145.34|145.28|145.36|145.3|145.34|145.28|2014
1632748590000|2021-09-27 13:16:30|145.3|145.26|145.3|145.26|145.3|145.28|145.28|145.26|29130
1632748600000|2021-09-27 13:16:40|145.28|145.28|145.26|145.2|145.3|145.28|145.26|145.18|2748
1632748610000|2021-09-27 13:16:50|145.24|145.18|145.2|145.14|145.24|145.18|145.2|145.14|3944
1632748620000|2021-09-27 13:17:00|145.22|145.16|145.24|145.2|145.3|145.22|145.22|145.16|13005
1632748630000|2021-09-27 13:17:10|145.3|145.22|145.3|145.22|145.3|145.24|145.26|145.22|2319
1632748640000|2021-09-27 13:17:20|145.34|145.24|145.24|145.2|145.34|145.26|145.24|145.2|6655
1632748650000|2021-09-27 13:17:30|145.22|145.22|145.36|145.32|145.36|145.32|145.22|145.2|11997
1632748660000|2021-09-27 13:17:40|145.34|145.28|145.44|145.4|145.44|145.4|145.34|145.28|9115
1632748670000|2021-09-27 13:17:50|145.42|145.38|145.44|145.38|145.44|145.38|145.42|145.38|2338
1632748680000|2021-09-27 13:18:00|||||||||2447
1632748690000|2021-09-27 13:18:10|145.46|145.4|145.48|145.42|145.5|145.44|145.46|145.4|6461
1632748700000|2021-09-27 13:18:20|145.46|145.4|145.38|145.32|145.46|145.4|145.38|145.3|37074
1632748710000|2021-09-27 13:18:30|145.44|145.34|145.4|145.36|145.44|145.36|145.4|145.34|5947
1632748720000|2021-09-27 13:18:40|145.44|145.4|145.44|145.38|145.46|145.4|145.44|145.36|9764
1632748730000|2021-09-27 13:18:50|145.42|145.36|145.4|145.32|145.44|145.36|145.4|145.3|8247
1632748740000|2021-09-27 13:19:00|145.42|145.34|145.62|145.56|145.68|145.6|145.42|145.34|144771
1632748750000|2021-09-27 13:19:10|145.6|145.52|145.56|145.5|145.62|145.58|145.52|145.48|21214
1632748760000|2021-09-27 13:19:20|145.58|145.52|145.66|145.6|145.66|145.6|145.58|145.52|7459
1632748770000|2021-09-27 13:19:30|145.68|145.62|145.74|145.68|145.74|145.68|145.68|145.62|6688
1632748780000|2021-09-27 13:19:40|145.72|145.7|145.7|145.66|145.72|145.7|145.7|145.66|12047
1632748790000|2021-09-27 13:19:50|145.68|145.62|145.68|145.6|145.72|145.64|145.66|145.6|6952
1632748800000|2021-09-27 13:20:00|145.66|145.58|145.66|145.6|145.66|145.6|145.66|145.58|10003
1632748820000|2021-09-27 13:20:20|145.68|145.62|145.66|145.6|145.68|145.62|145.6|145.54|23816
1632748830000|2021-09-27 13:20:30||145.62||145.62||145.62||145.62|879
1632748840000|2021-09-27 13:20:40|145.64|145.6|145.62|145.56|145.64|145.6|145.54|145.46|53026
1632748850000|2021-09-27 13:20:50|145.64|145.58|145.6|145.54|145.66|145.62|145.6|145.54|22076
1632748860000|2021-09-27 13:21:00|145.58|145.52|145.54|145.5|145.58|145.52|145.52|145.48|10065
1632748870000|2021-09-27 13:21:10|||||||||15588
1632748880000|2021-09-27 13:21:20|||||||||392
1632748890000|2021-09-27 13:21:30|145.56|145.52|145.6|145.54|145.6|145.54|145.56|145.48|9251
1632748900000|2021-09-27 13:21:40|||||||||2383
1632748910000|2021-09-27 13:21:50|145.64|145.56|145.62|145.56|145.64|145.56|145.62|145.56|2442
1632748920000|2021-09-27 13:22:00|145.6|145.5|145.44|145.4|145.6|145.5|145.4|145.28|52995
1632748930000|2021-09-27 13:22:10|145.46|145.42|145.52|145.48|145.52|145.48|145.46|145.42|9794
1632748940000|2021-09-27 13:22:20|145.56|145.5|145.54|145.46|145.58|145.54|145.54|145.46|73463
1632748950000|2021-09-27 13:22:30|145.52|145.48|145.48|145.44|145.54|145.48|145.46|145.44|11638
1632748960000|2021-09-27 13:22:40|145.5|145.46|145.52|145.48|145.56|145.48|145.46|145.38|20949
1632748970000|2021-09-27 13:22:50|||||||||3413
1632748980000|2021-09-27 13:23:00|145.54|145.5|145.56|145.5|145.56|145.54|145.54|145.46|16025
1632748990000|2021-09-27 13:23:10||145.52||145.52||145.52||145.52|842
1632749000000|2021-09-27 13:23:20|145.58|145.54|145.62|145.58|145.62|145.58|145.58|145.54|7328
1632749020000|2021-09-27 13:23:40|145.6|145.54|145.6|145.56|145.6|145.58|145.58|145.52|22875
1632749030000|2021-09-27 13:23:50|145.58|145.52|145.56|145.52|145.6|145.56|145.56|145.52|3921
1632749040000|2021-09-27 13:24:00|145.58|145.54|145.58|145.54|145.6|145.56|145.52|145.44|31965
1632749050000|2021-09-27 13:24:10|||||||||60
1632749060000|2021-09-27 13:24:20|145.6|145.56|145.68|145.64|145.68|145.64|145.6|145.56|8421
1632749070000|2021-09-27 13:24:30|145.7|145.66|145.66|145.62|145.76|145.68|145.66|145.58|21595
1632749080000|2021-09-27 13:24:40|145.7|145.64|145.7|145.66|145.7|145.66|145.7|145.64|1739
1632749090000|2021-09-27 13:24:50|145.68|145.64|145.6|145.56|145.68|145.64|145.6|145.52|59655
1632749100000|2021-09-27 13:25:00|145.62|145.58|145.64|145.6|145.68|145.62|145.62|145.58|7349
1632749110000|2021-09-27 13:25:10|145.66|145.62|145.64|145.62|145.66|145.62|145.64|145.62|4209
1632749120000|2021-09-27 13:25:20|145.66|145.64|145.66|145.62|145.8|145.74|145.66|145.6|17774
1632749130000|2021-09-27 13:25:30|145.7|145.64|145.62|145.58|145.7|145.64|145.62|145.56|13932
1632749140000|2021-09-27 13:25:40|||||||||8832
1632749150000|2021-09-27 13:25:50|145.6|145.56|145.48|145.44|145.62|145.56|145.48|145.44|19844
1632749160000|2021-09-27 13:26:00|145.5|145.46|145.56|145.5|145.56|145.5|145.48|145.44|10014
1632749170000|2021-09-27 13:26:10|145.6|145.52|145.68|145.64|145.7|145.66|145.56|145.52|40136
1632749180000|2021-09-27 13:26:20|145.7|145.62|145.6|145.56|145.7|145.62|145.6|145.56|21014
1632749190000|2021-09-27 13:26:30|145.58|145.54|145.58|145.52|145.58|145.54|145.58|145.52|3508
1632749200000|2021-09-27 13:26:40|145.6|145.54|145.6|145.58|145.64|145.58|145.58|145.54|1107
1632749210000|2021-09-27 13:26:50|145.62|145.6|145.62|145.6|145.66|145.6|145.6|145.58|4183
1632749220000|2021-09-27 13:27:00|145.66|145.58|145.6|145.58|145.66|145.58|145.56|145.52|33601
1632749230000|2021-09-27 13:27:10|145.62|145.6|145.66|145.6|145.66|145.6|145.62|145.58|3501
1632749240000|2021-09-27 13:27:20|145.64|145.62|145.62|145.6|145.64|145.62|145.62|145.56|6257
1632749250000|2021-09-27 13:27:30|||||||||3672
1632749260000|2021-09-27 13:27:40|145.6|145.56|145.68|145.64|145.68|145.64|145.58|145.54|20506
1632749270000|2021-09-27 13:27:50|145.7|145.66|145.7|145.64|145.7|145.68|145.7|145.64|29363
1632749280000|2021-09-27 13:28:00|145.72|145.66|145.78|145.72|145.8|145.72|145.72|145.66|16038
1632749290000|2021-09-27 13:28:10|145.8|145.74|145.92|145.84|145.92|145.84|145.8|145.74|18167
1632749300000|2021-09-27 13:28:20||145.88||145.9||145.9||145.84|10830
1632749310000|2021-09-27 13:28:30|145.98|145.92|145.98|145.94|146.04|145.98|145.98|145.92|75949
1632749320000|2021-09-27 13:28:40|146|145.96|145.9|145.86|146|145.96|145.9|145.86|18282
1632749330000|2021-09-27 13:28:50|145.92|145.88|145.96|145.9|145.96|145.94|145.9|145.86|14938
1632749340000|2021-09-27 13:29:00|145.94|145.88|145.96|145.92|145.96|145.92|145.88|145.8|14451
1632749350000|2021-09-27 13:29:10|145.94|145.94|145.9|145.88|145.96|145.94|145.82|145.76|30773
1632749360000|2021-09-27 13:29:20|145.92|145.9|145.96|145.9|145.98|145.9|145.92|145.9|6884
1632749370000|2021-09-27 13:29:30|145.98|145.92|146.06|145.98|146.06|145.98|145.98|145.92|10192
1632749380000|2021-09-27 13:29:40|146.08|146|146.1|146.02|146.12|146.02|146.08|146|66904
1632749390000|2021-09-27 13:29:50|146.08|146|146.06|146|146.12|146.06|146.02|146|18310
1632749400000|2021-09-27 13:30:00|146.1|146.02|146.22|146.18|146.26|146.18|146.08|146.02|46156
1632749410000|2021-09-27 13:30:10|146.2|146.16|146.14|146.06|146.22|146.18|146.12|146.06|32099
1632749420000|2021-09-27 13:30:20|146.12|146.02|146.1|146.04|146.12|146.08|146|145.94|43572
1632749430000|2021-09-27 13:30:30|146.16|146.06|146.06|146|146.16|146.12|146.06|146|148240
1632749440000|2021-09-27 13:30:40|146|145.96|146.06|146.02|146.08|146.04|146|145.96|17191
1632749450000|2021-09-27 13:30:50|146.08|146.04|146.06|145.96|146.16|146.12|146.02|145.96|35811
1632749460000|2021-09-27 13:31:00|146.04|146|146.1|146.06|146.1|146.06|146.04|146|16472
1632749470000|2021-09-27 13:31:10|146.14|146.08|146.1|146.06|146.18|146.12|146.1|146.06|8516
1632749480000|2021-09-27 13:31:20|146.12|146.08|146.06|146.02|146.18|146.14|146.06|146.02|31570
1632749490000|2021-09-27 13:31:30|146.04|146|145.96|145.9|146.04|146|145.96|145.88|22735
1632749500000|2021-09-27 13:31:40|145.94|145.88|146.06|146.02|146.08|146.02|145.86|145.8|95864
1632749510000|2021-09-27 13:31:50|146.08|146.04|145.92|145.88|146.14|146.08|145.9|145.86|87124
1632749520000|2021-09-27 13:32:00|145.94|145.9|146.06|146.02|146.06|146.02|145.88|145.86|75818
1632749530000|2021-09-27 13:32:10|146.1|146.04|145.9|145.84|146.1|146.04|145.9|145.84|18635
1632749540000|2021-09-27 13:32:20|145.84|145.82|145.88|145.82|145.88|145.82|145.8|145.72|45514
1632749550000|2021-09-27 13:32:30|145.92|145.84|145.88|145.84|145.92|145.9|145.88|145.82|24844
1632749560000|2021-09-27 13:32:40|145.86|145.86|145.68|145.6|145.86|145.86|145.68|145.58|26971
1632749570000|2021-09-27 13:32:50|145.66||145.64||145.68||145.64||26048
1632749580000|2021-09-27 13:33:00|145.62|145.58|145.68|145.62|145.68|145.62|145.56|145.52|34447
1632749590000|2021-09-27 13:33:10|145.7|145.64|145.7|145.66|145.7|145.66|145.7|145.64|3354
1632749600000|2021-09-27 13:33:20|145.68|145.64|145.6|145.54|145.68|145.64|145.6|145.52|17455
1632749610000|2021-09-27 13:33:30|145.62|145.56|145.62|145.58|145.64|145.58|145.6|145.56|366
1632749620000|2021-09-27 13:33:40|145.64|145.6|145.94|145.88|145.96|145.88|145.62|145.6|32401
1632749630000|2021-09-27 13:33:50|145.92|145.9|145.86|145.82|145.92|145.9|145.86|145.82|15510
1632749640000|2021-09-27 13:34:00|145.84|145.78|145.7|145.66|145.84|145.78|145.7|145.64|13385
1632749650000|2021-09-27 13:34:10|145.72|145.68|145.76|145.72|145.76|145.72|145.72|145.68|24866
1632749660000|2021-09-27 13:34:20|145.74|145.7|145.64|145.62|145.74|145.7|145.64|145.58|8179
1632749670000|2021-09-27 13:34:30|145.62|145.6|145.64|145.58|145.72|145.66|145.6|145.56|46144
1632749680000|2021-09-27 13:34:40|145.62|145.56|145.6|145.56|145.62|145.56|145.58|145.56|12002
1632749690000|2021-09-27 13:34:50|145.62|145.58|145.74|145.7|145.74|145.7|145.6|145.58|126953
1632749700000|2021-09-27 13:35:00|145.76|145.72|145.8|145.74|145.84|145.76|145.7|145.68|37136
1632749710000|2021-09-27 13:35:10|145.78|145.76|145.78|145.72|145.78|145.76|145.7|145.66|29024
1632749720000|2021-09-27 13:35:20|145.76|145.74|145.78|145.74|145.78|145.74|145.76|145.74|7010
1632749730000|2021-09-27 13:35:30|145.8|145.76|145.78|145.72|145.84|145.8|145.78|145.72|21175
1632749740000|2021-09-27 13:35:40|145.8|145.74|145.86|145.82|145.88|145.82|145.78|145.74|19332
1632749750000|2021-09-27 13:35:50|145.9|145.84|145.86|145.82|145.9|145.86|145.84|145.8|12632
1632749760000|2021-09-27 13:36:00|145.84|145.84|145.98|145.94|146|145.94|145.84|145.84|18115
1632749770000|2021-09-27 13:36:10|145.96|145.92|145.96|145.92|146|145.98|145.94|145.82|97391
1632749780000|2021-09-27 13:36:20|145.98|145.94|145.96|145.94|146.08|146.02|145.96|145.94|22068
1632749790000|2021-09-27 13:36:30|145.98|145.96|146|145.96|146|145.98|145.98|145.96|77344
1632749800000|2021-09-27 13:36:40|145.98|145.94|145.9|145.86|145.98|145.94|145.9|145.84|30980
1632749810000|2021-09-27 13:36:50|145.92|145.88|146.02|145.98|146.06|145.98|145.92|145.86|92962
1632749820000|2021-09-27 13:37:00|146|145.96|145.98|145.94|146.1|146.04|145.96|145.92|40151
1632749830000|2021-09-27 13:37:10|146|145.96|146.04|146|146.04|146|146|145.96|12849
1632749840000|2021-09-27 13:37:20|146.02|145.98|145.88|145.82|146.02|145.98|145.86|145.8|12482
1632749850000|2021-09-27 13:37:30|145.9|145.84|145.96|145.92|145.96|145.92|145.9|145.84|12618
1632749860000|2021-09-27 13:37:40|146|145.94|146.04|145.98|146.04|145.98|146|145.94|3565
1632749870000|2021-09-27 13:37:50|146.06|145.96|146|145.98|146.08|145.98|145.96|145.9|30700
1632749880000|2021-09-27 13:38:00|145.98|145.96|145.92|145.86|145.98|145.96|145.9|145.82|7737
1632749890000|2021-09-27 13:38:10|145.9|145.82|145.92|145.88|145.92|145.88|145.88|145.82|15190
1632749900000|2021-09-27 13:38:20|145.94|145.9|145.9|145.84|145.96|145.92|145.9|145.82|31888
1632749910000|2021-09-27 13:38:30|145.88|145.82|145.94|145.9|145.96|145.9|145.88|145.82|21229
1632749920000|2021-09-27 13:38:40|145.98|145.88|145.84|145.8|145.98|145.88|145.84|145.8|43327
1632749930000|2021-09-27 13:38:50|145.86|145.82|145.96|145.9|145.98|145.9|145.86|145.82|7338
1632749940000|2021-09-27 13:39:00|145.98|145.88|145.82|145.74|145.98|145.88|145.82|145.74|31709
1632749950000|2021-09-27 13:39:10|145.8|145.76|145.76|145.72|145.8|145.76|145.76|145.68|4426
1632749960000|2021-09-27 13:39:20|145.74|145.68|145.8|145.76|145.8|145.76|145.7|145.64|19107
1632749970000|2021-09-27 13:39:30|145.82|145.78|145.74|145.66|145.9|145.84|145.74|145.66|18894
1632749980000|2021-09-27 13:39:40|145.78|145.68|145.84|145.78|145.84|145.78|145.78|145.68|19508
1632749990000|2021-09-27 13:39:50|||||||||2717
1632750000000|2021-09-27 13:40:00|145.82|145.74|146.04|145.96|146.06|145.96|145.76|145.7|52687
1632750010000|2021-09-27 13:40:10|146.02||146.02||146.04||146.02||180113
1632750020000|2021-09-27 13:40:20|146.06|146.02|146.1|146.04|146.2|146.14|146.06|146.02|112476
1632750030000|2021-09-27 13:40:30|146.08|146|146|145.96|146.08|146.02|146|145.96|17935
1632750040000|2021-09-27 13:40:40|146.02|146|146.08|146|146.1|146.06|146.02|146|17402
1632750050000|2021-09-27 13:40:50|146.04|146.02|146.04|146|146.04|146.02|146.04|146|5088
1632750060000|2021-09-27 13:41:00|146.02|145.98|146.12|146.08|146.12|146.08|146.02|145.98|9269
1632750070000|2021-09-27 13:41:10|146.14|146.12|146.16|146.14|146.2|146.14|146.14|146.08|9428
1632750080000|2021-09-27 13:41:20|146.14|146.12|146.08|146.02|146.16|146.12|146.04|145.96|22037
1632750090000|2021-09-27 13:41:30|146.1|146.04|146.18|146.12|146.2|146.14|146.1|146.04|4771
1632750100000|2021-09-27 13:41:40|146.16|146.1|146|145.98|146.16|146.1|146|145.96|28868
1632750110000|2021-09-27 13:41:50|146.02||146||146.02||146||5423
1632750120000|2021-09-27 13:42:00|146.02||146||146.02||146||50552
1632750130000|2021-09-27 13:42:10|146.02|145.96|145.98|145.94|146.02|145.96|145.98|145.94|20102
1632750140000|2021-09-27 13:42:20|145.94|145.9|145.94|145.9|145.98|145.9|145.92|145.84|25417
1632750150000|2021-09-27 13:42:30|145.96|145.92|145.98|145.92|145.98|145.94|145.94|145.92|39139
1632750160000|2021-09-27 13:42:40|145.96|145.94|146|145.94|146|145.98|145.96|145.94|26704
1632750170000|2021-09-27 13:42:50||145.98||145.98||145.98||145.94|3986
1632750180000|2021-09-27 13:43:00|145.98|145.92|145.98|145.92|146|145.94|145.98|145.9|2777
1632750190000|2021-09-27 13:43:10|146|145.9|146.06|145.98|146.06|146|145.9|145.88|52783
1632750200000|2021-09-27 13:43:20|146.1|146|146|145.96|146.12|146.06|146|145.96|51652
1632750210000|2021-09-27 13:43:30|145.98|145.92|145.96|145.92|145.98|145.92|145.94|145.86|8000
1632750220000|2021-09-27 13:43:40|145.98|145.94|146.04|145.98|146.04|145.98|145.98|145.94|11229
1632750230000|2021-09-27 13:43:50|146.06|146|146.1|146.06|146.14|146.08|146.04|146|11642
1632750240000|2021-09-27 13:44:00|146.12|146.08|146.18|146.12|146.18|146.12|146.1|146.08|19109
1632750250000|2021-09-27 13:44:10|146.16|146.08|146.14|146.08|146.16|146.08|146.1|146.04|27838
1632750260000|2021-09-27 13:44:20|146.12|146.1|146.2|146.18|146.2|146.18|146.12|146.06|10791
1632750270000|2021-09-27 13:44:30|146.18|146.14|146.18|146.14|146.18|146.14|146.18|146.14|4638
1632750280000|2021-09-27 13:44:40|146.16|146.08|146.14|146.08|146.16|146.12|146.12|146.08|11408
1632750290000|2021-09-27 13:44:50|146.12|146.04|146.08|146.04|146.12|146.04|146.08|146|10881
1632750300000|2021-09-27 13:45:00|146.1|146|146.14|146.08|146.18|146.12|146.08|146|73140
1632750310000|2021-09-27 13:45:10|146.12|146.1|146.06|146.02|146.12|146.1|146.04|146.02|16928
1632750320000|2021-09-27 13:45:20|146.08|146.04|146.08|146.04|146.08|146.04|146.08|146.04|2297
1632750330000|2021-09-27 13:45:30|146.06|146.02|146.12|146.08|146.14|146.1|146.04|146.02|36353
1632750340000|2021-09-27 13:45:40|146.14|146.1|146.36|146.3|146.36|146.32|146.14|146.08|96941
1632750350000|2021-09-27 13:45:50|146.38|146.32|146.38|146.34|146.38|146.34|146.36|146.32|2487
1632750360000|2021-09-27 13:46:00|146.44|146.36|146.4|146.38|146.44|146.4|146.4|146.34|18905
1632750370000|2021-09-27 13:46:10|146.42|146.4|146.42|146.38|146.5|146.44|146.4|146.36|41251
1632750380000|2021-09-27 13:46:20|146.46|146.4|146.42|146.38|146.5|146.46|146.42|146.34|30020
1632750390000|2021-09-27 13:46:30|146.4|146.34|146.32|146.26|146.42|146.38|146.32|146.26|11936
1632750400000|2021-09-27 13:46:40|146.3||146.3||146.3||146.3||5189
1632750410000|2021-09-27 13:46:50|146.28|146.24|146.24|146.2|146.28|146.24|146.24|146.18|10355
1632750420000|2021-09-27 13:47:00|146.26|146.22|146.26|146.22|146.32|146.28|146.22|146.18|54564
1632750430000|2021-09-27 13:47:10|146.24|146.2|146.22|146.18|146.24|146.2|146.2|146.18|7508
1632750440000|2021-09-27 13:47:20||146.2||146.18||146.2||146.18|30300
1632750450000|2021-09-27 13:47:30|146.26|146.2|146.32|146.26|146.32|146.26|146.22|146.18|55671
1632750460000|2021-09-27 13:47:40|146.3|146.24|146.18|146.14|146.3|146.24|146.18|146.12|17041
1632750470000|2021-09-27 13:47:50|146.16|146.12|146.2|146.16|146.22|146.16|146.12|146.06|64790
1632750480000|2021-09-27 13:48:00|146.22|146.18|146.26|146.2|146.26|146.22|146.22|146.18|18948
1632750490000|2021-09-27 13:48:10|146.3|146.22|146.34|146.28|146.36|146.3|146.3|146.22|22208
1632750500000|2021-09-27 13:48:20|||||||||262
1632750510000|2021-09-27 13:48:30|146.3|146.26|146.16|146.12|146.3|146.26|146.1|146.06|68932
1632750520000|2021-09-27 13:48:40|146.14|146.14|146.2|146.16|146.22|146.16|146.14|146.14|32999
1632750530000|2021-09-27 13:48:50|146.18|146.14|146.2|146.14|146.2|146.14|146.14|146.08|30980
1632750540000|2021-09-27 13:49:00|146.22|146.16|146.28|146.24|146.28|146.24|146.22|146.16|2717
1632750550000|2021-09-27 13:49:10|146.3|146.26|146.4|146.36|146.4|146.36|146.3|146.26|5570
1632750560000|2021-09-27 13:49:20|146.38|146.34|146.38|146.36|146.4|146.36|146.36|146.3|26905
1632750570000|2021-09-27 13:49:30|146.4|146.38|146.44|146.4|146.46|146.4|146.4|146.38|15989
1632750580000|2021-09-27 13:49:40|146.42|146.38|146.42|146.38|146.44|146.38|146.38|146.3|15040
1632750590000|2021-09-27 13:49:50|146.44|146.36|146.44|146.4|146.44|146.4|146.38|146.32|28495
1632750600000|2021-09-27 13:50:00|146.46|146.42|146.46|146.38|146.5|146.46|146.46|146.38|13087
1632750610000|2021-09-27 13:50:10|146.44|146.4|146.36|146.3|146.44|146.4|146.36|146.3|9715
1632750620000|2021-09-27 13:50:20|146.34|146.26|146.28|146.24|146.34|146.3|146.28|146.22|3475
1632750630000|2021-09-27 13:50:30|146.26|146.22|146.26|146.22|146.28|146.22|146.24|146.16|32697
1632750640000|2021-09-27 13:50:40|146.28|146.28|146.24|146.2|146.3|146.28|146.24|146.18|27935
1632750650000|2021-09-27 13:50:50|146.26|146.22|146.3|146.26|146.34|146.28|146.24|146.22|30536
1632750660000|2021-09-27 13:51:00|146.28|146.24|146.4|146.34|146.4|146.34|146.26|146.22|17429
1632750670000|2021-09-27 13:51:10|146.38|146.32|146.32|146.28|146.38|146.32|146.32|146.28|10250
1632750680000|2021-09-27 13:51:20|146.3|146.26|146.28|146.24|146.34|146.26|146.28|146.2|5493
1632750690000|2021-09-27 13:51:30|146.3||146.28||146.3||146.28||326
1632750700000|2021-09-27 13:51:40|146.26|146.22|146.24|146.22|146.3|146.26|146.24|146.2|29214
1632750710000|2021-09-27 13:51:50|146.28|146.24|146.22|146.16|146.32|146.26|146.22|146.14|20890
1632750720000|2021-09-27 13:52:00|146.2|146.18|146.26|146.22|146.28|146.24|146.18|146.16|48118
1632750730000|2021-09-27 13:52:10|146.24|146.18|146.18|146.16|146.24|146.18|146.18|146.16|16283
1632750740000|2021-09-27 13:52:20|146.16|146.14|146.14|146.1|146.16|146.14|146.12|146.08|14616
1632750750000|2021-09-27 13:52:30|146.16|146.12|146.18|146.16|146.18|146.16|146.16|146.12|17513
1632750760000|2021-09-27 13:52:40|146.16|146.14|146.2|146.16|146.2|146.16|146.12|146.08|36245
1632750770000|2021-09-27 13:52:50|146.18|146.14|146.28|146.24|146.3|146.26|146.18|146.14|23373
1632750780000|2021-09-27 13:53:00|146.3|146.26|146.4|146.36|146.4|146.36|146.3|146.26|48499
1632750790000|2021-09-27 13:53:10|146.38|146.34|146.16|146.14|146.38|146.34|146.16|146.1|78791
1632750800000|2021-09-27 13:53:20|146.2|146.12|146.14|146.1|146.2|146.12|146.14|146.06|20168
1632750810000|2021-09-27 13:53:30|146.16|146.12|146.2|146.14|146.24|146.18|146.16|146.12|22097
1632750820000|2021-09-27 13:53:40|146.18|146.16|146.2|146.16|146.2|146.16|146.16|146.16|6511
1632750830000|2021-09-27 13:53:50|146.18|146.14|146.12|146.06|146.18|146.14|146.08|146.06|38754
1632750840000|2021-09-27 13:54:00|146.14|146.08|146.24|146.2|146.26|146.2|146.14|146.08|24657
1632750850000|2021-09-27 13:54:10|146.22|146.18|146.2|146.14|146.22|146.18|146.18|146.12|9647
1632750860000|2021-09-27 13:54:20|146.18|146.12|146.26|146.24|146.26|146.24|146.16|146.1|35660
1632750870000|2021-09-27 13:54:30|146.28|146.26|146.24|146.22|146.32|146.28|146.24|146.2|11326
1632750880000|2021-09-27 13:54:40|146.28|146.24|146.32|146.28|146.36|146.32|146.24|146.2|43085
1632750890000|2021-09-27 13:54:50|||||||||5318
1632750900000|2021-09-27 13:55:00|146.3|146.3|146.34|146.32|146.38|146.32|146.3|146.3|4642
1632750910000|2021-09-27 13:55:10|146.36|146.34|146.32|146.24|146.44|146.34|146.3|146.24|64111
1632750920000|2021-09-27 13:55:20|146.3|146.26|146.26|146.22|146.3|146.28|146.26|146.2|29586
1632750930000|2021-09-27 13:55:30|146.28|146.24|146.28|146.24|146.3|146.24|146.22|146.2|6604
1632750940000|2021-09-27 13:55:40|146.3|146.26|146.38|146.32|146.4|146.32|146.3|146.26|119006
1632750950000|2021-09-27 13:55:50|146.4|146.34|146.32|146.28|146.4|146.34|146.32|146.28|66978
1632750960000|2021-09-27 13:56:00|146.34|146.3|146.44|146.36|146.5|146.42|146.34|146.3|43626
1632750970000|2021-09-27 13:56:10|146.4|146.34|146.38|146.32|146.4|146.34|146.36|146.32|359508
1632750980000|2021-09-27 13:56:20|146.36|146.28|146.46|146.42|146.46|146.42|146.34|146.28|25298
1632750990000|2021-09-27 13:56:30|146.48|146.44|146.5|146.44|146.5|146.44|146.48|146.42|7623
1632751000000|2021-09-27 13:56:40|146.48|146.46|146.5|146.46|146.5|146.46|146.48|146.46|408
1632751010000|2021-09-27 13:56:50||146.48||146.48||146.48||146.46|2017
1632751020000|2021-09-27 13:57:00|146.52|146.5|146.58|146.54|146.68|146.6|146.52|146.5|114061
1632751030000|2021-09-27 13:57:10|146.56|146.5|146.5|146.44|146.7|146.62|146.48|146.4|49195
1632751040000|2021-09-27 13:57:20|146.48|146.4|146.6|146.54|146.7|146.62|146.48|146.4|41044
1632751050000|2021-09-27 13:57:30|146.62|146.56|146.64|146.6|146.72|146.66|146.6|146.56|61157
1632751060000|2021-09-27 13:57:40|146.7|146.62|146.74|146.68|146.8|146.72|146.68|146.62|61403
1632751070000|2021-09-27 13:57:50|146.78|146.72|146.66|146.58|146.8|146.72|146.6|146.54|43623
1632751080000|2021-09-27 13:58:00|146.64|146.54|146.52|146.44|146.64|146.54|146.52|146.44|30256
1632751090000|2021-09-27 13:58:10|146.54|146.46|146.48|146.44|146.64|146.58|146.48|146.4|56582
1632751100000|2021-09-27 13:58:20|146.5|146.46|146.52|146.48|146.52|146.48|146.5|146.46|1557
1632751110000|2021-09-27 13:58:30|146.56|146.5|146.5|146.44|146.56|146.52|146.48|146.44|25824
1632751120000|2021-09-27 13:58:40|146.48|146.46|146.42|146.38|146.48|146.46|146.38|146.36|14053
1632751130000|2021-09-27 13:58:50|146.44|146.4|146.4|146.34|146.44|146.4|146.38|146.34|15426
1632751140000|2021-09-27 13:59:00|146.42|146.36|146.44|146.4|146.48|146.4|146.42|146.36|31098
1632751150000|2021-09-27 13:59:10|146.46|146.42|146.44|146.36|146.46|146.42|146.42|146.36|19593
1632751160000|2021-09-27 13:59:20|146.46|146.4|146.42|146.36|146.46|146.44|146.42|146.36|29502
1632751170000|2021-09-27 13:59:30|146.4||146.4||146.4||146.4||145
1632751180000|2021-09-27 13:59:40|146.42|146.38|146.4|146.38|146.44|146.42|146.4|146.36|42175
1632751190000|2021-09-27 13:59:50|146.42|146.36|146.4|146.36|146.44|146.36|146.4|146.36|7714
1632751200000|2021-09-27 14:00:00|146.38|146.34|146.42|146.38|146.42|146.38|146.34|146.32|23847
1632751210000|2021-09-27 14:00:10|146.44|146.4|146.38|146.34|146.44|146.4|146.34|146.32|22373
1632751230000|2021-09-27 14:00:30|146.36|146.32|146.26|146.22|146.36|146.34|146.26|146.18|42677
1632751240000|2021-09-27 14:00:40|146.28|146.24|146.32|146.3|146.34|146.3|146.26|146.24|67885
1632751250000|2021-09-27 14:00:50|146.3|146.28|146.3|146.26|146.3|146.28|146.3|146.26|4331
1632751260000|2021-09-27 14:01:00|146.28|146.24|146.24|146.2|146.28|146.24|146.24|146.2|5654
1632751270000|2021-09-27 14:01:10|146.22|146.18|146.16|146.12|146.22|146.18|146.16|146.08|19957
1632751280000|2021-09-27 14:01:20|146.18|146.14|146.16|146.12|146.18|146.14|146.16|146.12|7650
1632751290000|2021-09-27 14:01:30|146.18|146.14|146.1|146.08|146.18|146.16|146.1|146.08|18527
1632751300000|2021-09-27 14:01:40|146.08|146.04|146|145.94|146.12|146.08|146|145.94|77723
1632751310000|2021-09-27 14:01:50|145.98|145.92|145.96|145.92|145.98|145.92|145.96|145.9|16189
1632751320000|2021-09-27 14:02:00|145.98|145.94|146.04|146|146.04|146.02|145.98|145.94|40221
1632751330000|2021-09-27 14:02:10|146.02|145.98|146.02|145.98|146.02|145.98|145.98|145.96|33819
1632751340000|2021-09-27 14:02:20|146.04|146|145.94|145.9|146.1|146|145.92|145.88|45615
1632751350000|2021-09-27 14:02:30|146|145.92|145.98|145.94|146|145.96|145.94|145.9|31561
1632751360000|2021-09-27 14:02:40|146|145.96|145.98|145.96|146.04|146.02|145.98|145.9|48478
1632751370000|2021-09-27 14:02:50|146.02|145.98|146.06|146.02|146.06|146.02|146.02|145.98|7218
1632751380000|2021-09-27 14:03:00|146.08|146.04|146.06|146.02|146.12|146.08|146|145.98|63364
1632751390000|2021-09-27 14:03:10|146.08|146.04|146|145.94|146.08|146.04|146|145.94|44459
1632751400000|2021-09-27 14:03:20|145.98|145.96|145.98|145.94|146|145.96|145.92|145.88|26568
1632751410000|2021-09-27 14:03:30|146|145.96|146|145.96|146|145.96|145.94|145.9|32086
1632751420000|2021-09-27 14:03:40|145.98|145.94|145.96|145.9|145.98|145.94|145.9|145.88|36510
1632751430000|2021-09-27 14:03:50|145.94|145.92|146|145.96|146.06|146.02|145.94|145.88|28760
1632751440000|2021-09-27 14:04:00|146.02|145.98|146|145.98|146.04|145.98|146|145.98|4116
1632751450000|2021-09-27 14:04:10|145.98|145.96|145.98|145.96|145.98|145.96|145.98|145.96|10131
1632751460000|2021-09-27 14:04:20|145.96|145.94|145.98|145.94|145.98|145.94|145.96|145.92|13052
1632751470000|2021-09-27 14:04:30|146|145.96|146.06|146.02|146.06|146.02|145.98|145.96|45505
1632751480000|2021-09-27 14:04:40|146.08|146.04|146.08|146.04|146.08|146.04|146.08|146.02|9464
1632751490000|2021-09-27 14:04:50|146.04|146.02|145.96|145.9|146.04|146.02|145.96|145.9|14881
1632751500000|2021-09-27 14:05:00|145.94|145.86|145.88|145.86|145.96|145.86|145.88|145.86|4201
1632751510000|2021-09-27 14:05:10|145.86|145.84|145.88|145.84|145.9|145.84|145.84|145.82|35988
1632751520000|2021-09-27 14:05:20|145.86|145.86|145.98|145.94|145.98|145.94|145.86|145.86|11139
1632751530000|2021-09-27 14:05:30|145.96|145.92|145.9|145.86|145.96|145.92|145.9|145.86|6334
1632751540000|2021-09-27 14:05:40|145.88|145.84|145.88|145.86|145.9|145.86|145.86|145.84|11226
1632751550000|2021-09-27 14:05:50|145.9|145.84|145.86|145.82|145.9|145.84|145.86|145.82|31086
1632751560000|2021-09-27 14:06:00|145.84|145.8|145.86|145.82|145.86|145.82|145.84|145.8|9858
1632751570000|2021-09-27 14:06:10|||||||||9697
1632751580000|2021-09-27 14:06:20|145.88|145.84|145.98|145.92|145.98|145.92|145.88|145.84|83297
1632751590000|2021-09-27 14:06:30|145.96|145.9|145.88|145.84|145.98|145.9|145.88|145.84|30123
1632751600000|2021-09-27 14:06:40|145.9||145.88||145.9||145.88||7296
1632751610000|2021-09-27 14:06:50|145.86|145.82|145.88|145.84|145.88|145.84|145.86|145.82|16975
1632751620000|2021-09-27 14:07:00|145.9|145.86|145.9|145.86|145.9|145.86|145.88|145.86|9469
1632751630000|2021-09-27 14:07:10|145.94|145.88|146.1|146.04|146.14|146.04|145.9|145.86|154060
1632751640000|2021-09-27 14:07:20|146.08|146.02|145.96|145.94|146.08|146.02|145.96|145.94|6542
1632751650000|2021-09-27 14:07:30|145.94|145.9|145.94|145.9|146|145.96|145.94|145.86|40019
1632751660000|2021-09-27 14:07:40|145.92|145.86|145.98|145.92|145.98|145.94|145.9|145.86|3384
1632751670000|2021-09-27 14:07:50|145.96|145.9|145.94|145.9|145.96|145.9|145.94|145.9|1519
1632751680000|2021-09-27 14:08:00|145.92|145.88|145.9|145.88|145.92|145.88|145.9|145.88|11906
1632751690000|2021-09-27 14:08:10|145.92|145.9|145.96|145.9|145.96|145.9|145.92|145.88|29867
1632751700000|2021-09-27 14:08:20|145.98|145.92|146|145.96|146.02|145.98|145.96|145.92|36854
1632751710000|2021-09-27 14:08:30|145.98|145.94|145.96|145.92|145.98|145.94|145.94|145.92|12395
1632751720000|2021-09-27 14:08:40|145.94|145.94|145.92|145.88|145.94|145.94|145.9|145.88|8391
1632751730000|2021-09-27 14:08:50|145.9||145.9||145.92||145.9||18189
1632751740000|2021-09-27 14:09:00|145.92|145.9|145.98|145.94|146|145.94|145.9|145.9|20627
1632751750000|2021-09-27 14:09:10||145.96||145.96||145.96||145.96|7069
1632751760000|2021-09-27 14:09:20|145.96|145.94|145.92|145.88|145.96|145.94|145.84|145.8|17773
1632751770000|2021-09-27 14:09:30|145.94|145.9|145.96|145.92|145.96|145.92|145.92|145.9|9443
1632751780000|2021-09-27 14:09:40|145.94|145.9|145.94|145.92|145.96|145.92|145.94|145.9|4259
1632751790000|2021-09-27 14:09:50|145.92|145.9|145.88|145.84|145.92|145.9|145.86|145.8|17920
1632751800000|2021-09-27 14:10:00|145.92|145.86|145.94|145.9|145.96|145.92|145.92|145.86|20380
1632751810000|2021-09-27 14:10:10|145.96|145.92|145.88|145.84|145.96|145.94|145.88|145.84|18932
1632751820000|2021-09-27 14:10:20|145.9|145.86|145.88|145.86|145.9|145.86|145.86|145.86|6100
1632751830000|2021-09-27 14:10:30|145.9|145.88|145.92|145.9|145.96|145.9|145.9|145.88|13086
1632751840000|2021-09-27 14:10:40|145.9|145.88|145.9|145.86|145.9|145.88|145.9|145.86|11593
1632751850000|2021-09-27 14:10:50|145.88|145.84|145.86|145.84|145.88|145.84|145.86|145.84|5808
1632751860000|2021-09-27 14:11:00|145.88|145.8|145.82|145.78|145.94|145.88|145.78|145.72|32058
1632751870000|2021-09-27 14:11:10|145.84|145.8|145.82|145.78|145.84|145.8|145.8|145.76|127288
1632751880000|2021-09-27 14:11:20|145.8|145.76|145.78|145.72|145.8|145.76|145.72|145.7|31720
1632751890000|2021-09-27 14:11:30|||||||||2850
1632751900000|2021-09-27 14:11:40|145.8|145.74|145.86|145.82|145.88|145.82|145.78|145.74|9152
1632751910000|2021-09-27 14:11:50|145.84|145.8|145.82|145.78|145.84|145.8|145.78|145.72|24705
1632751920000|2021-09-27 14:12:00|145.8|145.76|145.76|145.72|145.8|145.78|145.76|145.72|5889
1632751930000|2021-09-27 14:12:10|145.78|145.74|145.82|145.78|145.84|145.78|145.76|145.74|6188
1632751940000|2021-09-27 14:12:20|145.84||145.84||145.84||145.84||4210
1632751950000|2021-09-27 14:12:30|145.82|145.76|145.78|145.74|145.82|145.76|145.74|145.7|29507
1632751960000|2021-09-27 14:12:40|145.8|145.72|145.74|145.7|145.8|145.72|145.7|145.66|15675
1632751970000|2021-09-27 14:12:50|145.72|145.68|145.72|145.68|145.72|145.68|145.72|145.68|44141
1632751980000|2021-09-27 14:13:00|145.7|145.66|145.74|145.68|145.76|145.68|145.7|145.66|23815
1632751990000|2021-09-27 14:13:10|145.64|145.66|145.74|145.68|145.74|145.68|145.64|145.62|61055
1632752000000|2021-09-27 14:13:20|145.72|145.7|145.74|145.7|145.74|145.7|145.72|145.7|641
1632752010000|2021-09-27 14:13:30|145.72|145.72|145.74|145.72|145.74|145.72|145.72|145.72|25140
1632752020000|2021-09-27 14:13:40|145.76|145.74|145.7|145.66|145.76|145.74|145.7|145.66|482300
1632752030000|2021-09-27 14:13:50|145.68|145.68|145.62|145.6|145.7|145.68|145.62|145.6|39444
1632752040000|2021-09-27 14:14:00|145.6|145.56|145.66|145.62|145.7|145.64|145.54|145.5|36084
1632752050000|2021-09-27 14:14:10|145.64|145.6|145.54|145.48|145.64|145.6|145.5|145.42|22182
1632752060000|2021-09-27 14:14:20|145.58|145.5|145.6|145.56|145.62|145.56|145.58|145.5|17236
1632752070000|2021-09-27 14:14:30|145.64|145.58|145.7|145.64|145.7|145.64|145.58|145.54|17529
1632752080000|2021-09-27 14:14:40||145.68||145.66||145.68||145.64|8299
1632752090000|2021-09-27 14:14:50|||||||||24611
1632752100000|2021-09-27 14:15:00|145.72|145.68|145.8|145.72|145.82|145.72|145.7|145.68|3958
1632752110000|2021-09-27 14:15:10|145.76|145.7|145.68|145.64|145.76|145.7|145.68|145.64|8677
1632752120000|2021-09-27 14:15:20|145.66|145.62|145.7|145.68|145.7|145.68|145.66|145.62|24133
1632752130000|2021-09-27 14:15:30|145.74||145.7||145.74||145.7||37689
1632752140000|2021-09-27 14:15:40|145.74|145.7|145.8|145.78|145.84|145.78|145.74|145.7|90911
1632752150000|2021-09-27 14:15:50|145.82|145.76|145.74|145.68|145.82|145.76|145.74|145.68|22082
1632752160000|2021-09-27 14:16:00|145.72|145.7|145.8|145.78|145.8|145.78|145.72|145.7|68983
1632752170000|2021-09-27 14:16:10|145.82|145.8|145.86|145.82|145.9|145.82|145.82|145.8|16487
1632752180000|2021-09-27 14:16:20|145.84|145.8|145.86|145.8|145.86|145.8|145.8|145.74|36479
1632752190000|2021-09-27 14:16:30|145.88||145.86||145.88||145.86||10221
1632752200000|2021-09-27 14:16:40|||||||||2631
1632752210000|2021-09-27 14:16:50|145.84|145.82|145.9|145.86|145.92|145.88|145.82|145.82|32613
1632752220000|2021-09-27 14:17:00|145.88|145.84|145.86|145.82|145.88|145.84|145.86|145.8|10018
1632752230000|2021-09-27 14:17:10|145.88|145.84|145.9|145.86|145.92|145.86|145.86|145.82|6175
1632752240000|2021-09-27 14:17:20|145.88|145.88|145.94|145.92|145.94|145.92|145.88|145.88|15443
1632752250000|2021-09-27 14:17:30|145.96|145.94|145.98|145.96|145.98|145.96|145.96|145.94|7782
1632752260000|2021-09-27 14:17:40|146|145.92|146.1|146.06|146.1|146.06|146|145.92|32260
1632752270000|2021-09-27 14:17:50|||||||||5000
1632752280000|2021-09-27 14:18:00|||||||||5188
1632752290000|2021-09-27 14:18:10|146.12|146.08|146.12|146.08|146.14|146.1|146.1|146.08|8558
1632752300000|2021-09-27 14:18:20|146.14|146.06|146.08|146.02|146.14|146.06|146.08|146.02|36712
1632752310000|2021-09-27 14:18:30|146.12|146.04|146.2|146.14|146.2|146.14|146.12|146.04|32759
1632752320000|2021-09-27 14:18:40||146.16||146.18||146.18||146.16|7150
1632752330000|2021-09-27 14:18:50||146.16||146.16||146.18||146.16|7444
1632752340000|2021-09-27 14:19:00|146.18|146.18|146.28|146.24|146.28|146.24|146.18|146.14|103176
1632752350000|2021-09-27 14:19:10|146.3|146.28|146.28|146.24|146.3|146.28|146.28|146.24|46778
1632752360000|2021-09-27 14:19:20||146.26||146.26||146.26||146.26|61890
1632752370000|2021-09-27 14:19:30|146.3|146.3|146.36|146.32|146.42|146.34|146.3|146.3|14328
1632752380000|2021-09-27 14:19:40|146.4|146.34|146.38|146.32|146.42|146.36|146.36|146.3|12119
1632752400000|2021-09-27 14:20:00|146.4|146.34|146.44|146.4|146.44|146.4|146.36|146.32|38705
1632752410000|2021-09-27 14:20:10|146.42|146.38|146.44|146.42|146.5|146.42|146.38|146.36|34117
1632752420000|2021-09-27 14:20:20|146.42|146.38|146.4|146.36|146.44|146.38|146.4|146.36|5886
1632752430000|2021-09-27 14:20:30|146.42|146.38|146.46|146.44|146.48|146.46|146.42|146.38|23634
1632752440000|2021-09-27 14:20:40|146.44|146.42|146.48|146.44|146.48|146.44|146.44|146.42|16042
1632752450000|2021-09-27 14:20:50|146.5|146.46|146.52|146.48|146.52|146.48|146.46|146.46|12781
1632752460000|2021-09-27 14:21:00|146.54|146.5|146.52|146.48|146.56|146.52|146.52|146.48|80027
1632752470000|2021-09-27 14:21:10|||||||||331
1632752480000|2021-09-27 14:21:20|146.54|146.5|146.56|146.52|146.6|146.56|146.54|146.5|22789
1632752490000|2021-09-27 14:21:30|146.58|146.54|146.58|146.54|146.58|146.54|146.58|146.54|7884
1632752500000|2021-09-27 14:21:40|146.6|146.56|146.64|146.58|146.64|146.62|146.6|146.56|11151
1632752510000|2021-09-27 14:21:50|146.62|146.56|146.64|146.6|146.64|146.6|146.6|146.56|4643
1632752520000|2021-09-27 14:22:00|||||||||3000
1632752530000|2021-09-27 14:22:10|146.62|146.62|146.7|146.66|146.72|146.66|146.62|146.62|5946
1632752540000|2021-09-27 14:22:20|146.72|146.68|146.8|146.76|146.8|146.76|146.7|146.68|40963
1632752550000|2021-09-27 14:22:30|146.84|146.78|146.82|146.8|146.84|146.8|146.82|146.78|50050
1632752560000|2021-09-27 14:22:40|146.86|146.82|146.98|146.94|146.98|146.94|146.84|146.82|4130
1632752570000|2021-09-27 14:22:50|147||147||147||147||14179
1632752580000|2021-09-27 14:23:00|146.98|146.92|147|146.94|147|146.94|146.98|146.92|40342
1632752590000|2021-09-27 14:23:10|147.02|146.96|147.1|147.08|147.1|147.08|147|146.96|100390
1632752600000|2021-09-27 14:23:20|147.14|147.1|147.2|147.16|147.2|147.16|147.14|147.1|23925
1632752610000|2021-09-27 14:23:30||147.18||147.18||147.18||147.18|87433
1632752620000|2021-09-27 14:23:40|147.24|147.2|147.24|147.2|147.36|147.28|147.24|147.18|96675
1632752630000|2021-09-27 14:23:50|147.26|147.22|147.32|147.26|147.32|147.26|147.26|147.22|7089
1632752640000|2021-09-27 14:24:00|147.3|147.24|147.3|147.28|147.34|147.28|147.26|147.16|55544
1632752650000|2021-09-27 14:24:10|147.34||147.34||147.34||147.34||29294
1632752660000|2021-09-27 14:24:20|147.36|147.3|147.44|147.38|147.44|147.38|147.36|147.3|9215
1632752670000|2021-09-27 14:24:30|147.4|147.36|147.38|147.32|147.4|147.36|147.38|147.3|22249
1632752680000|2021-09-27 14:24:40|147.4|147.34|147.5|147.46|147.5|147.46|147.4|147.34|19628
1632752690000|2021-09-27 14:24:50|147.48|147.42|147.38|147.34|147.48|147.44|147.36|147.32|57321
1632752700000|2021-09-27 14:25:00|147.4|147.36|147.48|147.44|147.48|147.44|147.4|147.36|8260
1632752710000|2021-09-27 14:25:10|147.5|147.46|147.48|147.46|147.5|147.46|147.48|147.44|842
1632752720000|2021-09-27 14:25:20|147.5|147.48|147.62|147.56|147.62|147.56|147.5|147.48|77555
1632752730000|2021-09-27 14:25:30|||||||||5954
1632752740000|2021-09-27 14:25:40|147.66|147.58|147.8|147.74|147.82|147.74|147.66|147.58|17301
1632752750000|2021-09-27 14:25:50|147.84|147.76|147.84|147.78|147.86|147.78|147.82|147.76|17269
1632752760000|2021-09-27 14:26:00|147.86|147.8|147.9|147.82|147.9|147.84|147.84|147.78|26941
1632752770000|2021-09-27 14:26:10|147.88|147.8|147.86|147.8|147.88|147.82|147.8|147.74|44306
1632752780000|2021-09-27 14:26:20|147.88|147.82|147.74|147.7|147.88|147.84|147.74|147.7|70809
1632752790000|2021-09-27 14:26:30|147.72|147.66|147.68|147.64|147.72|147.66|147.68|147.62|27898
1632752800000|2021-09-27 14:26:40|147.7|147.66|147.78|147.72|147.78|147.72|147.7|147.66|51958
1632752810000|2021-09-27 14:26:50|||||||||4146
1632752820000|2021-09-27 14:27:00|147.8|147.74|147.7|147.66|147.82|147.74|147.7|147.66|25969
1632752830000|2021-09-27 14:27:10|147.6|147.64|147.42|147.36|147.6|147.64|147.42|147.36|130874
1632752840000|2021-09-27 14:27:20|147.44|147.38|147.54|147.48|147.54|147.48|147.42|147.38|82154
1632752850000|2021-09-27 14:27:30|147.58|147.5|147.5|147.44|147.58|147.54|147.5|147.44|227854
1632752860000|2021-09-27 14:27:40|147.48|147.4|147.52|147.46|147.52|147.48|147.38|147.3|290521
1632752870000|2021-09-27 14:27:50|147.5|147.44|147.48|147.44|147.52|147.46|147.36|147.3|69953
1632752880000|2021-09-27 14:28:00|147.46|147.42|147.38|147.34|147.46|147.42|147.38|147.32|28533
1632752890000|2021-09-27 14:28:10|147.4|147.36|147.48|147.42|147.5|147.42|147.4|147.36|24801
1632752900000|2021-09-27 14:28:20||147.44||147.44||147.44||147.44|1048
1632752910000|2021-09-27 14:28:30|147.46|147.42|147.38|147.34|147.46|147.42|147.36|147.3|22560
1632752920000|2021-09-27 14:28:40|147.34|147.32|147.34|147.32|147.34|147.32|147.34|147.3|16890
1632752930000|2021-09-27 14:28:50|147.36|147.34|147.22|147.16|147.4|147.34|147.22|147.12|41694
1632752940000|2021-09-27 14:29:00|147.2||147.2||147.2||147.2||6762
1632752950000|2021-09-27 14:29:10|147.18|147.12|147.16|147.12|147.18|147.14|147.14|147.06|18890
1632752960000|2021-09-27 14:29:20|147.14|147.1|147.14|147.08|147.16|147.14|147.14|147.08|106192
1632752970000|2021-09-27 14:29:30|147.08|147.04|146.94|146.92|147.08|147.06|146.94|146.92|36952
1632752980000|2021-09-27 14:29:40|146.92|146.88|146.9|146.86|146.94|146.88|146.88|146.82|69987
1632752990000|2021-09-27 14:29:50|146.88|146.84|146.78|146.72|146.88|146.86|146.78|146.7|35948
1632753000000|2021-09-27 14:30:00|146.82|146.74|146.8|146.76|146.84|146.8|146.78|146.7|32987
1632753010000|2021-09-27 14:30:10|146.78|146.74|146.48|146.42|146.78|146.74|146.48|146.4|228288
1632753020000|2021-09-27 14:30:20|146.52|146.44|146.52|146.46|146.52|146.46|146.52|146.42|2533
1632753030000|2021-09-27 14:30:30|146.5|146.44|146.44|146.4|146.52|146.46|146.38|146.28|132745
1632753040000|2021-09-27 14:30:40|146.46|146.42|146.48|146.42|146.5|146.46|146.46|146.42|54416
1632753050000|2021-09-27 14:30:50|146.46||146.46||146.46||146.46||7511
1632753060000|2021-09-27 14:31:00|146.48|146.44|146.44|146.38|146.5|146.48|146.4|146.34|30615
1632753070000|2021-09-27 14:31:10|||||||||25577
1632753080000|2021-09-27 14:31:20|146.48|146.4|146.42|146.4|146.48|146.42|146.42|146.38|38932
1632753090000|2021-09-27 14:31:30|146.4|146.38|146.34|146.28|146.4|146.38|146.34|146.28|28588
1632753100000|2021-09-27 14:31:40||146.3||146.3||146.3||146.3|12886
1632753110000|2021-09-27 14:31:50|146.3|146.28|146.08|146.04|146.3|146.28|146.04|146|42776
1632753120000|2021-09-27 14:32:00|146.1|146.06|146.12|146.1|146.18|146.14|146.1|146.06|24739
1632753130000|2021-09-27 14:32:10|146.1|146.08|146.1|146.06|146.12|146.08|146.06|146.02|35024
1632753140000|2021-09-27 14:32:20|146.08|146.04|146.04|146.02|146.08|146.04|146.04|146.02|14053
1632753150000|2021-09-27 14:32:30|146.06|146|145.96|145.92|146.06|146|145.96|145.9|35526
1632753160000|2021-09-27 14:32:40|145.98|145.94|146|145.98|146.04|146|145.98|145.94|12275
1632753170000|2021-09-27 14:32:50|146.02|146|146|145.98|146.04|146|146|145.98|15400
1632753180000|2021-09-27 14:33:00|146.02|146|146.04|146|146.06|146.02|146.02|146|1337
1632753190000|2021-09-27 14:33:10|146.02|146.02|146.06|146.04|146.1|146.04|146.02|146.02|11478
1632753200000|2021-09-27 14:33:20|146.08|146.06|146.12|146.1|146.16|146.1|146.06|146.04|16914
1632753210000|2021-09-27 14:33:30|146.16|146.08|146.1|146.06|146.16|146.08|146.1|146.06|2377
1632753220000|2021-09-27 14:33:40|146.12|146.08|146.08|146.04|146.12|146.08|146.04|146.02|42503
1632753230000|2021-09-27 14:33:50|146.1|146.06|146.18|146.14|146.2|146.14|146.08|146.06|13099
1632753240000|2021-09-27 14:34:00|146.2|146.16|146.2|146.16|146.2|146.16|146.18|146.16|1951
1632753250000|2021-09-27 14:34:10|146.22|146.18|146.16|146.12|146.26|146.2|146.14|146.1|19527
1632753260000|2021-09-27 14:34:20|146.14|146.1|146.22|146.16|146.22|146.16|146.14|146.08|43703
1632753270000|2021-09-27 14:34:30|146.2|146.14|146.14|146.1|146.2|146.14|146.14|146.1|25783
1632753280000|2021-09-27 14:34:40|146.18|146.12|146.2|146.14|146.22|146.14|146.14|146.12|11618
1632753290000|2021-09-27 14:34:50|146.22|146.16|146.14|146.1|146.22|146.18|146.14|146.1|27571
1632753300000|2021-09-27 14:35:00|146.12|146.08|146.06|146.02|146.12|146.08|146.04|146|11470
1632753310000|2021-09-27 14:35:10|146.1|146|146.04|146.02|146.1|146.02|146.04|146|13799
1632753320000|2021-09-27 14:35:20|146.06|146|146.2|146.14|146.22|146.14|146.04|146|23373
1632753330000|2021-09-27 14:35:30|146.16|146.12|146.14|146.1|146.16|146.12|146.12|146.1|7315
1632753340000|2021-09-27 14:35:40|146.12|146.08|146.1|146.08|146.14|146.08|146.1|146.04|956
1632753350000|2021-09-27 14:35:50|146.08|146.06|146.02|146|146.08|146.06|146.02|146|14118
1632753360000|2021-09-27 14:36:00|146|145.96|145.94|145.92|146.02|145.96|145.94|145.92|14045
1632753370000|2021-09-27 14:36:10|145.88|145.9|145.86|145.84|145.98|145.9|145.84|145.82|65966
1632753380000|2021-09-27 14:36:20|145.9|145.86|145.9|145.86|146|145.96|145.9|145.86|25720
1632753390000|2021-09-27 14:36:30|145.86|145.84|145.9|145.86|145.94|145.86|145.84|145.82|11118
1632753400000|2021-09-27 14:36:40||145.88||145.88||145.88||145.88|10247
1632753410000|2021-09-27 14:36:50|||||||||20516
1632753420000|2021-09-27 14:37:00|145.92|145.9|145.96|145.92|146|145.96|145.92|145.88|21890
1632753430000|2021-09-27 14:37:10|146|145.94|145.96|145.92|146|145.96|145.94|145.92|13793
1632753440000|2021-09-27 14:37:20|145.98|145.94|145.98|145.94|146|145.94|145.98|145.94|8614
1632753450000|2021-09-27 14:37:30|||||||||8858
1632753460000|2021-09-27 14:37:40|145.96|145.96|145.98|145.94|146|145.96|145.96|145.94|27987
1632753470000|2021-09-27 14:37:50|146|145.96|146.1|146.04|146.12|146.04|145.98|145.96|24564
1632753480000|2021-09-27 14:38:00|146.08|146.08|146.02|145.98|146.1|146.08|146|145.98|41198
1632753490000|2021-09-27 14:38:10|146|145.96|145.92|145.86|146|145.96|145.92|145.86|11070
1632753500000|2021-09-27 14:38:20|145.94|145.88|145.92|145.88|145.96|145.9|145.82|145.8|64216
1632753510000|2021-09-27 14:38:30|145.96|145.9|145.98|145.94|146|145.94|145.96|145.9|2145
1632753520000|2021-09-27 14:38:40|146|145.96|145.98|145.96|146.04|145.98|145.98|145.96|14614
1632753530000|2021-09-27 14:38:50|||||||||471
1632753540000|2021-09-27 14:39:00|||||||||685
1632753550000|2021-09-27 14:39:10|145.96|145.94|145.92|145.88|145.98|145.94|145.9|145.86|38868
1632753560000|2021-09-27 14:39:20|145.9|145.86|145.88|145.84|145.9|145.86|145.86|145.84|15150
1632753570000|2021-09-27 14:39:30|145.86|145.8|145.88|145.8|145.88|145.8|145.86|145.8|33535
1632753580000|2021-09-27 14:39:40|||||||||342
1632753590000|2021-09-27 14:39:50|||||||||27931
1632753600000|2021-09-27 14:40:00|145.86|145.82|145.84|145.8|145.86|145.82|145.82|145.8|33276
1632753610000|2021-09-27 14:40:10|145.82|145.78|145.8|145.74|145.84|145.8|145.76|145.72|47119
1632753620000|2021-09-27 14:40:20|145.78|145.72|145.76|145.72|145.8|145.72|145.74|145.7|23568
1632753630000|2021-09-27 14:40:30|145.74|145.7|145.68|145.64|145.74|145.7|145.68|145.64|15640
1632753640000|2021-09-27 14:40:40|145.72|145.66|145.92|145.9|145.96|145.9|145.68|145.66|68378
1632753650000|2021-09-27 14:40:50|145.94|145.92|146.06|146|146.12|146.06|145.94|145.92|57089
1632753660000|2021-09-27 14:41:00|146.04|145.98|145.84|145.8|146.04|146|145.84|145.8|123950
1632753670000|2021-09-27 14:41:10|145.86|145.82|145.96|145.9|145.96|145.9|145.86|145.82|33389
1632753680000|2021-09-27 14:41:20|146|145.92|145.98|145.94|146.06|146.02|145.9|145.88|74128
1632753690000|2021-09-27 14:41:30|145.96|145.96|145.98|145.94|145.98|145.96|145.96|145.94|5503
1632753700000|2021-09-27 14:41:40|146|145.96|146.04|146.02|146.04|146.02|146|145.96|14375
1632753710000|2021-09-27 14:41:50|146.08|146.04|145.98|145.92|146.08|146.04|145.98|145.92|8352
1632753720000|2021-09-27 14:42:00|145.96|145.9|146|145.98|146|145.98|145.94|145.9|12321
1632753730000|2021-09-27 14:42:10|146.02|146|146.02|145.98|146.04|146|146.02|145.98|57522
1632753740000|2021-09-27 14:42:20||146||146||146||146|12000
1632753750000|2021-09-27 14:42:30|||||||||6675
1632753760000|2021-09-27 14:42:40|146.06|146.02|146.14|146.08|146.16|146.08|146.02|146|16281
1632753770000|2021-09-27 14:42:50|146.12|146.06|146.06|146|146.12|146.06|146.06|146|22246
1632753780000|2021-09-27 14:43:00|||||||||5457
1632753790000|2021-09-27 14:43:10|146.04|145.98|145.92|145.88|146.04|145.98|145.92|145.86|30008
1632753800000|2021-09-27 14:43:20|||||||||3274
1632753810000|2021-09-27 14:43:30|145.9|145.86|145.84|145.82|145.9|145.86|145.78|145.72|29402
1632753820000|2021-09-27 14:43:40|145.86|145.8|145.9|145.86|145.94|145.88|145.84|145.8|28676
1632753830000|2021-09-27 14:43:50|||||||||27251
1632753840000|2021-09-27 14:44:00|145.88|145.84|145.84|145.8|145.88|145.84|145.78|145.74|25395
1632753860000|2021-09-27 14:44:20|145.88|145.82|145.88|145.84|145.88|145.84|145.84|145.8|3066
1632753870000|2021-09-27 14:44:30|145.86|145.82|145.86|145.82|145.86|145.82|145.86|145.82|95396
1632753880000|2021-09-27 14:44:40|145.84|145.84|145.9|145.88|145.9|145.88|145.84|145.84|11542
1632753890000|2021-09-27 14:44:50|||||||||9507
1632753900000|2021-09-27 14:45:00|145.88|145.86|145.88|145.84|145.9|145.86|145.86|145.8|16887
1632753910000|2021-09-27 14:45:10||145.86||145.86||145.86||145.86|58598
1632753920000|2021-09-27 14:45:20|145.86|145.84|145.94|145.88|145.94|145.88|145.82|145.8|47012
1632753930000|2021-09-27 14:45:30|145.96|145.9|145.94|145.88|145.96|145.92|145.9|145.88|14379
1632753940000|2021-09-27 14:45:40|145.92|145.86|145.9|145.86|145.92|145.86|145.88|145.82|54300
1632753950000|2021-09-27 14:45:50|145.8|145.82|145.96|145.92|145.98|145.94|145.8|145.78|114238
1632753960000|2021-09-27 14:46:00|146|145.94|145.92|145.88|146|145.96|145.9|145.88|31239
1632753970000|2021-09-27 14:46:10|145.9||145.9||145.9||145.9||7732
1632753980000|2021-09-27 14:46:20|145.88|145.86|145.9|145.86|145.94|145.88|145.86|145.84|39622
1632753990000|2021-09-27 14:46:30|145.88|145.84|145.84|145.8|145.88|145.84|145.84|145.78|6902
1632754000000|2021-09-27 14:46:40|145.82|145.76|145.86|145.82|145.86|145.82|145.8|145.76|52493
1632754010000|2021-09-27 14:46:50|145.88|145.84|145.98|145.94|146|145.94|145.88|145.84|58409
1632754020000|2021-09-27 14:47:00||145.96||145.96||145.96||145.96|5057
1632754030000|2021-09-27 14:47:10|146|145.98|146.06|146.02|146.06|146.02|146|145.98|10121
1632754040000|2021-09-27 14:47:20|146.04|145.98|146.08|146.02|146.08|146.02|146.02|145.98|5364
1632754050000|2021-09-27 14:47:30|146.1|146.04|146.16|146.12|146.16|146.12|146.1|146.04|21585
1632754060000|2021-09-27 14:47:40|146.2|146.14|146.28|146.22|146.28|146.22|146.18|146.14|3719
1632754070000|2021-09-27 14:47:50|146.32|146.24|146.3|146.26|146.32|146.28|146.3|146.24|9645
1632754080000|2021-09-27 14:48:00|146.34||146.34||146.34||146.34||3855
1632754090000|2021-09-27 14:48:10|146.32|146.28|146.34|146.32|146.34|146.32|146.32|146.28|2940
1632754100000|2021-09-27 14:48:20|146.38|146.34|146.38|146.36|146.38|146.36|146.36|146.32|22779
1632754110000|2021-09-27 14:48:30|146.36|146.34|146.34|146.3|146.36|146.34|146.34|146.3|24213
1632754120000|2021-09-27 14:48:40|146.32|146.26|146.34|146.3|146.34|146.3|146.32|146.26|15790
1632754130000|2021-09-27 14:48:50|||||||||43940
1632754140000|2021-09-27 14:49:00|||||||||776
1632754150000|2021-09-27 14:49:10|146.32|146.32|146.32|146.28|146.38|146.32|146.32|146.28|94285
1632754160000|2021-09-27 14:49:20|146.3|146.26|146.14|146.1|146.3|146.26|146.14|146.1|64488
1632754170000|2021-09-27 14:49:30|146.1|146.08|146.04|145.98|146.1|146.08|146|145.92|62359
1632754180000|2021-09-27 14:49:40|146.02|145.96|146|145.96|146.02|145.96|145.98|145.96|4047
1632754190000|2021-09-27 14:49:50|146.02|145.98|146.14|146.1|146.14|146.1|146|145.98|84564
1632754200000|2021-09-27 14:50:00|146.16|146.12|146.12|146.08|146.22|146.16|146.12|146.08|22161
1632754210000|2021-09-27 14:50:10|146.1|146.06|146.08|146.06|146.12|146.06|146.08|146.02|4366
1632754220000|2021-09-27 14:50:20|146.12|146.08|146.14|146.12|146.18|146.12|146.12|146.08|31826
1632754230000|2021-09-27 14:50:30|||||||||61198
1632754240000|2021-09-27 14:50:40|146.08|146.1|146.06|146.02|146.08|146.1|146.06|146.02|40626
1632754250000|2021-09-27 14:50:50|146.04|146|146|145.96|146.04|146|146|145.96|9889
1632754260000|2021-09-27 14:51:00|||||||||5200
1632754270000|2021-09-27 14:51:10|145.98|145.94|146.04|145.98|146.06|146|145.96|145.94|24790
1632754280000|2021-09-27 14:51:20|||||||||636
1632754290000|2021-09-27 14:51:30||146||146||146||146|100
1632754300000|2021-09-27 14:51:40|146.06|146.02|146.04|146.02|146.06|146.02|146.04|146.02|4395
1632754310000|2021-09-27 14:51:50|146.06|146.04|146.28|146.22|146.3|146.22|146.06|146.04|43561
1632754320000|2021-09-27 14:52:00|146.2|146.2|146.38|146.34|146.38|146.34|146.2|146.16|22626
1632754330000|2021-09-27 14:52:10|146.4|146.36|146.4|146.38|146.4|146.38|146.4|146.36|38633
1632754340000|2021-09-27 14:52:20|146.44|146.4|146.4|146.38|146.54|146.48|146.4|146.36|14426
1632754350000|2021-09-27 14:52:30|146.44|146.4|146.48|146.42|146.48|146.42|146.44|146.4|8617
1632754360000|2021-09-27 14:52:40|146.46|146.4|146.48|146.44|146.5|146.44|146.44|146.38|11074
1632754370000|2021-09-27 14:52:50|146.4|146.42|146.4|146.36|146.54|146.48|146.38|146.36|80387
1632754380000|2021-09-27 14:53:00|146.42|146.38|146.5|146.46|146.6|146.5|146.32|146.3|144459
1632754390000|2021-09-27 14:53:10|146.52|146.48|146.52|146.48|146.54|146.5|146.5|146.48|18360
1632754400000|2021-09-27 14:53:20|146.54|146.46|146.54|146.5|146.54|146.5|146.54|146.44|8801
1632754410000|2021-09-27 14:53:30|146.52|146.52|146.56|146.52|146.62|146.56|146.52|146.46|37466
1632754420000|2021-09-27 14:53:40|146.54|146.5|146.48|146.44|146.54|146.5|146.48|146.44|19846
1632754430000|2021-09-27 14:53:50|146.46|146.42|146.46|146.42|146.46|146.42|146.44|146.4|25472
1632754440000|2021-09-27 14:54:00|146.48|146.44|146.48|146.44|146.48|146.44|146.46|146.42|10563
1632754450000|2021-09-27 14:54:10|146.46|146.46|146.48|146.44|146.5|146.46|146.46|146.44|29323
1632754460000|2021-09-27 14:54:20|146.46|146.42|146.42|146.38|146.46|146.42|146.4|146.32|14128
1632754470000|2021-09-27 14:54:30|146.44|146.4|146.46|146.42|146.46|146.42|146.44|146.4|8947
1632754480000|2021-09-27 14:54:40|146.48|146.44|146.5|146.46|146.5|146.48|146.48|146.44|48698
1632754490000|2021-09-27 14:54:50|146.48|146.48|146.5|146.48|146.5|146.48|146.48|146.48|4773
1632754500000|2021-09-27 14:55:00|146.48|146.46|146.5|146.46|146.5|146.48|146.48|146.46|34938
1632754510000|2021-09-27 14:55:10|146.48|146.42|146.5|146.46|146.52|146.48|146.48|146.42|95848
1632754520000|2021-09-27 14:55:20|146.48|146.48|146.58|146.52|146.62|146.56|146.48|146.48|68098
1632754530000|2021-09-27 14:55:30|146.6|146.54|146.6|146.56|146.62|146.58|146.58|146.54|23232
1632754540000|2021-09-27 14:55:40|146.62|146.58|146.62|146.6|146.64|146.62|146.58|146.52|33101
1632754550000|2021-09-27 14:55:50|146.6|146.58|146.56|146.54|146.6|146.58|146.56|146.52|25761
1632754560000|2021-09-27 14:56:00|146.5|146.52|146.48|146.44|146.5|146.52|146.46|146.42|50066
1632754570000|2021-09-27 14:56:10|146.46|146.42|146.46|146.42|146.46|146.42|146.44|146.42|2069
1632754580000|2021-09-27 14:56:20||146.4||146.42||146.42||146.4|179
1632754590000|2021-09-27 14:56:30|146.44|146.4|146.44|146.4|146.44|146.4|146.44|146.4|7
1632754600000|2021-09-27 14:56:40|||||||||5376
1632754610000|2021-09-27 14:56:50|146.46|146.42|146.54|146.5|146.54|146.52|146.44|146.42|54975
1632754620000|2021-09-27 14:57:00|146.56|146.52|146.58|146.54|146.6|146.54|146.56|146.52|10832
1632754630000|2021-09-27 14:57:10|146.56|146.52|146.48|146.4|146.58|146.54|146.48|146.4|27437
1632754640000|2021-09-27 14:57:20|||||||||73003
1632754650000|2021-09-27 14:57:30|146.46|146.36|146.4|146.32|146.46|146.36|146.4|146.3|4469
1632754660000|2021-09-27 14:57:40|146.38|146.34|146.32|146.26|146.38|146.34|146.28|146.24|13555
1632754670000|2021-09-27 14:57:50|||||||||1963
1632754680000|2021-09-27 14:58:00|146.3|146.28|146.36|146.32|146.36|146.32|146.3|146.26|24361
1632754690000|2021-09-27 14:58:10|146.34|146.3|146.3|146.26|146.34|146.32|146.28|146.24|82277
1632754700000|2021-09-27 14:58:20|146.28|146.28|146.3|146.28|146.3|146.28|146.28|146.24|39853
1632754720000|2021-09-27 14:58:40|||||||||12359
1632754730000|2021-09-27 14:58:50|146.28|146.26|146.28|146.26|146.3|146.26|146.28|146.24|23058
1632754740000|2021-09-27 14:59:00|146.26|146.24|146.24|146.2|146.26|146.24|146.24|146.2|27101
1632754750000|2021-09-27 14:59:10|146.22|146.18|146.22|146.18|146.22|146.2|146.2|146.16|13626
1632754760000|2021-09-27 14:59:20|146.2|146.16|146.26|146.22|146.3|146.22|146.2|146.16|44924
1632754770000|2021-09-27 14:59:30|146.24|146.24|146.14|146.1|146.28|146.24|146.14|146.1|51289
1632754780000|2021-09-27 14:59:40|146.16|146.12|146.16|146.12|146.16|146.14|146.14|146.12|16050
1632754790000|2021-09-27 14:59:50|146.18|146.16|146.22|146.18|146.24|146.18|146.18|146.16|15439
1632754800000|2021-09-27 15:00:00|146.2|146.16|146.14|146.12|146.2|146.16|146.14|146.12|15292
1632754810000|2021-09-27 15:00:10|146.12|146.1|146.12|146.1|146.14|146.1|146.12|146.1|5404
1632754820000|2021-09-27 15:00:20|146.1|146.08|146.12|146.1|146.12|146.1|146.1|146.08|19688
1632754830000|2021-09-27 15:00:30|146.1|146.08|146.1|146.08|146.12|146.08|146.1|146.08|2480
1632754840000|2021-09-27 15:00:40|146.08|146.06|146.08|146.04|146.1|146.06|146.06|146.04|24872
1632754850000|2021-09-27 15:00:50|146.06|146.02|146.04|146|146.06|146.02|146.04|146|15374
1632754860000|2021-09-27 15:01:00|146.02|145.98|146.04|146.02|146.04|146.02|146.02|145.94|175477
1632754870000|2021-09-27 15:01:10|146.02|146|146.04|146|146.06|146.02|146.02|146|14252
1632754880000|2021-09-27 15:01:20|146|145.98|145.98|145.92|146|145.98|145.98|145.9|15853
1632754890000|2021-09-27 15:01:30|146|145.94|146.04|146|146.16|146.08|145.98|145.94|202100
1632754900000|2021-09-27 15:01:40|146.02|145.98|145.94|145.92|146.02|145.98|145.94|145.92|37238
1632754920000|2021-09-27 15:02:00|145.96|145.94|145.98|145.96|145.98|145.96|145.96|145.94|5872
1632754930000|2021-09-27 15:02:10|||||||||5825
1632754940000|2021-09-27 15:02:20|146|145.98|146.08|146.02|146.1|146.06|146|145.98|40786
1632754950000|2021-09-27 15:02:30|146.06|146.04|146|145.96|146.08|146.04|146|145.9|40441
1632754960000|2021-09-27 15:02:40|145.98|145.92|145.94|145.88|145.98|145.92|145.9|145.88|19518
1632754970000|2021-09-27 15:02:50|145.92|145.86|145.96|145.92|145.96|145.92|145.9|145.86|7670
1632754980000|2021-09-27 15:03:00|146|145.94|146.04|145.98|146.04|145.98|146|145.94|14001
1632754990000|2021-09-27 15:03:10|146|145.96|145.9|145.88|146.04|145.98|145.9|145.84|28121
1632755000000|2021-09-27 15:03:20|145.92|145.9|145.9|145.88|145.92|145.9|145.9|145.86|17147
1632755010000|2021-09-27 15:03:30|145.92|145.86|145.88|145.84|145.92|145.86|145.88|145.84|10430
1632755020000|2021-09-27 15:03:40|||||||||6546
1632755030000|2021-09-27 15:03:50|||||||||9002
1632755040000|2021-09-27 15:04:00|145.9|145.86|145.94|145.92|145.94|145.92|145.9|145.86|38030
1632755050000|2021-09-27 15:04:10|145.92|145.9|145.94|145.92|145.94|145.92|145.92|145.9|14393
1632755060000|2021-09-27 15:04:20|145.92|145.9|145.92|145.9|145.92|145.9|145.92|145.88|12026
1632755070000|2021-09-27 15:04:30|145.94|145.92|145.98|145.94|145.98|145.94|145.94|145.9|23728
1632755080000|2021-09-27 15:04:40|145.96|145.96|146|145.98|146|145.98|145.96|145.94|25562
1632755090000|2021-09-27 15:04:50|146.02|146|146.02|146|146.02|146|146.02|145.98|15400
1632755100000|2021-09-27 15:05:00|146|145.98|146|145.98|146|145.98|146|145.96|16976
1632755110000|2021-09-27 15:05:10|146.02|146|146.06|146|146.06|146|146.02|146|15199
1632755120000|2021-09-27 15:05:20||146.02||146.02||146.02||146.02|17034
1632755130000|2021-09-27 15:05:30|||||||||23177
1632755140000|2021-09-27 15:05:40|146.08|146.04|146.12|146.08|146.12|146.08|146.08|146.04|4852
1632755150000|2021-09-27 15:05:50|146.1|146.04|146.02|146|146.1|146.04|146.02|146|36108
1632755160000|2021-09-27 15:06:00|146.04|146.02|146|145.98|146.06|146.02|146|145.96|25331
1632755170000|2021-09-27 15:06:10|146.02|146|146.1|146.02|146.1|146.02|146|145.98|123752
1632755180000|2021-09-27 15:06:20|146.12|146.04|146.18|146.14|146.18|146.14|146.12|146.04|4136
1632755190000|2021-09-27 15:06:30|146.22|146.16|146.18|146.16|146.22|146.16|146.18|146.16|2995
1632755200000|2021-09-27 15:06:40|146.22|146.18|146.26|146.22|146.3|146.22|146.18|146.16|5525
1632755210000|2021-09-27 15:06:50|146.24|146.24|146.28|146.22|146.28|146.24|146.24|146.22|21747
1632755220000|2021-09-27 15:07:00|146.26||146.26||146.26||146.26||8083
1632755230000|2021-09-27 15:07:10|146.28|146.24|146.24|146.22|146.28|146.24|146.2|146.16|29585
1632755240000|2021-09-27 15:07:20|146.28|146.24|146.3|146.26|146.36|146.3|146.28|146.24|10105
1632755250000|2021-09-27 15:07:30|146.32|146.28|146.3|146.28|146.32|146.28|146.3|146.28|6240
1632755260000|2021-09-27 15:07:40|146.32|146.3|146.44|146.36|146.46|146.36|146.32|146.3|10048
1632755270000|2021-09-27 15:07:50|146.4|146.38|146.34|146.3|146.4|146.38|146.34|146.28|11448
1632755280000|2021-09-27 15:08:00|146.36|146.32|146.34|146.3|146.36|146.32|146.34|146.3|5392
1632755290000|2021-09-27 15:08:10|146.36|146.32|146.36|146.32|146.36|146.32|146.34|146.32|41719
1632755300000|2021-09-27 15:08:20|146.34|146.3|146.32|146.28|146.34|146.3|146.32|146.28|8308
1632755310000|2021-09-27 15:08:30|146.3|146.26|146.24|146.22|146.3|146.26|146.24|146.18|27317
1632755320000|2021-09-27 15:08:40|146.26|146.24|146.34|146.28|146.34|146.28|146.26|146.24|85109
1632755330000|2021-09-27 15:08:50|146.38|146.3|146.34|146.32|146.44|146.38|146.34|146.3|124195
1632755340000|2021-09-27 15:09:00||146.3||146.3||146.3||146.3|11252
1632755350000|2021-09-27 15:09:10|146.36|146.32|146.34|146.3|146.36|146.34|146.3|146.28|94249
1632755360000|2021-09-27 15:09:20|146.36|146.32|146.34|146.32|146.38|146.36|146.34|146.32|34796
1632755370000|2021-09-27 15:09:30|146.36|146.3|146.34|146.3|146.36|146.32|146.34|146.3|29849
1632755380000|2021-09-27 15:09:40|||||||||10037
1632755390000|2021-09-27 15:09:50|||||||||9931
1632755400000|2021-09-27 15:10:00|146.36|146.32|146.3|146.28|146.38|146.32|146.3|146.24|34962
1632755410000|2021-09-27 15:10:10|146.32|146.3|146.34|146.3|146.34|146.3|146.32|146.3|35590
1632755420000|2021-09-27 15:10:20|146.32|146.32|146.34|146.32|146.34|146.32|146.32|146.32|7734
1632755430000|2021-09-27 15:10:30|146.38|146.3|146.32|146.28|146.38|146.3|146.3|146.28|23708
1632755440000|2021-09-27 15:10:40|||||||||3712
1632755460000|2021-09-27 15:11:00|146.34|146.3|146.34|146.3|146.34|146.32|146.34|146.3|12030
1632755470000|2021-09-27 15:11:10||146.32||146.32||146.32||146.32|8587
1632755480000|2021-09-27 15:11:20|146.38|146.3|146.34|146.32|146.38|146.32|146.34|146.3|38864
1632755490000|2021-09-27 15:11:30|146.32|146.3|146.28|146.24|146.32|146.3|146.26|146.24|13098
1632755500000|2021-09-27 15:11:40|146.26|146.26|146.28|146.26|146.28|146.26|146.26|146.24|2282
1632755510000|2021-09-27 15:11:50|146.3|146.28|146.32|146.28|146.32|146.28|146.3|146.28|13992
1632755520000|2021-09-27 15:12:00|146.34||146.34||146.34||146.34||13443
1632755530000|2021-09-27 15:12:10|146.32||146.32||146.32||146.3||13638
1632755540000|2021-09-27 15:12:20|146.3|146.26|146.22|146.2|146.3|146.26|146.22|146.16|59454
1632755550000|2021-09-27 15:12:30|146.24|146.22|146.24|146.22|146.24|146.22|146.24|146.2|14082
1632755560000|2021-09-27 15:12:40|146.22|146.2|146.28|146.24|146.28|146.24|146.22|146.16|54833
1632755570000|2021-09-27 15:12:50|146.26|146.22|146.26|146.22|146.26|146.24|146.24|146.22|9386
1632755580000|2021-09-27 15:13:00|146.24|146.24|146.22|146.2|146.24|146.24|146.22|146.18|34514
1632755590000|2021-09-27 15:13:10|146.24|146.22|146.34|146.3|146.4|146.32|146.22|146.22|153336
1632755600000|2021-09-27 15:13:20|146.3|146.28|146.32|146.26|146.36|146.3|146.28|146.26|55956
1632755610000|2021-09-27 15:13:30|146.3||146.28||146.3||146.28||2628
1632755620000|2021-09-27 15:13:40|146.3||146.3||146.3||146.3||6600
1632755630000|2021-09-27 15:13:50|146.28|146.24|146.2|146.16|146.28|146.24|146.2|146.16|39230
1632755640000|2021-09-27 15:14:00||146.18||146.18||146.18||146.18|16014
1632755650000|2021-09-27 15:14:10|146.22|146.2|146.22|146.2|146.28|146.22|146.22|146.18|13099
1632755660000|2021-09-27 15:14:20||146.18||146.18||146.18||146.18|2696
1632755670000|2021-09-27 15:14:30|146.2||146.2||146.2||146.2||3741
1632755680000|2021-09-27 15:14:40|||||||||36325
1632755690000|2021-09-27 15:14:50|||||||||5173
1632755700000|2021-09-27 15:15:00|146.2|146.12|145.98|145.91|146.2|146.12|145.98|145.91|9762
1632755710000|2021-09-27 15:15:10|146.07|145.98|146|145.91|146.09|146.02|146|145.91|4039
1632755720000|2021-09-27 15:15:20|146.05|145.93|146.09|146|146.09|146|146.02|145.93|393
1632755730000|2021-09-27 15:15:30|146.04|145.97|146.11|146.04|146.11|146.04|146.04|145.97|2226
1632755740000|2021-09-27 15:15:40|146.06|145.99|146.06|145.99|146.13|146.06|146.06|145.99|0
1632755750000|2021-09-27 15:15:50|146|145.97|146.01|145.94|146.05|145.97|145.96|145.89|4171
1632755760000|2021-09-27 15:16:00|145.96|145.87|146.04|145.95|146.11|146|145.94|145.83|12195
1632755770000|2021-09-27 15:16:10|146.09|146|146.04|145.95|146.09|146.02|146.04|145.95|1027
1632755780000|2021-09-27 15:16:20|146.09|146|146.11|146.02|146.11|146.02|146.06|145.95|2597
1632755790000|2021-09-27 15:16:30|146.06|145.95|146.09|146.02|146.11|146.02|146.04|145.95|0
1632755800000|2021-09-27 15:16:40|146.04|145.95|145.98|145.89|146.04|145.95|145.98|145.89|2915
1632755810000|2021-09-27 15:16:50|146.03|145.94|145.99|145.9|146.03|145.94|145.94|145.85|50
1632755820000|2021-09-27 15:17:00|145.94|145.87|145.97|145.86|145.99|145.92|145.92|145.81|6186
1632755830000|2021-09-27 15:17:10|145.92|145.81|145.92|145.83|145.97|145.88|145.92|145.81|3500
1632755840000|2021-09-27 15:17:20|145.97|145.88|146|145.91|146.05|145.96|145.94|145.87|2976
1632755850000|2021-09-27 15:17:30|146.05|145.96|145.98|145.89|146.05|145.96|145.98|145.89|0
1632755860000|2021-09-27 15:17:40|146.03|145.91|146.01|145.94|146.03|145.96|145.96|145.89|0
1632755870000|2021-09-27 15:17:50|145.96|145.89|145.94|145.85|146.01|145.92|145.94|145.85|3726
1632755880000|2021-09-27 15:18:00|145.92|145.83|146.03|145.94|146.03|145.94|145.92|145.83|4093
1632755890000|2021-09-27 15:18:10|146.01|145.92|146.05|145.96|146.05|145.96|145.96|145.89|5731
1632755900000|2021-09-27 15:18:20|146|145.91|145.98|145.89|146.05|145.96|145.98|145.89|0
1632755910000|2021-09-27 15:18:30|146.03|145.87|145.98|145.87|146.03|145.92|145.98|145.87|1373
1632755920000|2021-09-27 15:18:40|146.03|145.89|146.03|145.94|146.09|146|145.98|145.89|10405
1632755930000|2021-09-27 15:18:50|145.98|145.89|146.15|146.04|146.15|146.04|145.98|145.89|7321
1632755940000|2021-09-27 15:19:00|146.1|146.01|146.13|146.04|146.15|146.06|146.06|145.95|3836
1632755950000|2021-09-27 15:19:10|146.08|145.99|146.09|146|146.13|146.04|146.04|145.95|3992
1632755960000|2021-09-27 15:19:20|146.04|145.95|146.03|145.94|146.07|145.96|145.98|145.89|694
1632755970000|2021-09-27 15:19:30|145.98|145.89|146.03|145.94|146.03|145.94|145.98|145.89|1447
1632755980000|2021-09-27 15:19:40|146.07|146|146.08|145.97|146.13|146.02|146.02|145.95|4983
1632755990000|2021-09-27 15:19:50|146.13|146.02|146.08|145.97|146.13|146.02|146.08|145.97|1128
1632756000000|2021-09-27 15:20:00|146.13|146.02|146.05|145.98|146.13|146.02|146|145.93|3724
1632756010000|2021-09-27 15:20:10|146|145.93|146.07|145.98|146.07|145.98|146|145.91|2849
1632756020000|2021-09-27 15:20:20|146.02|145.93|146.08|145.99|146.13|146.04|146.02|145.93|4661
1632756030000|2021-09-27 15:20:30|146.11|146.02|146.13|146.04|146.13|146.04|146.06|145.97|0
1632756040000|2021-09-27 15:20:40|146.08|145.99|146.04|145.97|146.13|146.04|146.04|145.97|0
1632756050000|2021-09-27 15:20:50|146.09|146.02|146.04|145.97|146.09|146.02|146.04|145.97|2000
1632756060000|2021-09-27 15:21:00|146.11|146.04|146.06|145.99|146.11|146.04|146.06|145.99|8107
1632756070000|2021-09-27 15:21:10|146.21|146.1|146.14|146.05|146.21|146.1|146.12|146.01|2050
1632756080000|2021-09-27 15:21:20|146.19|146.1|146.21|146.14|146.21|146.14|146.14|146.05|821
1632756090000|2021-09-27 15:21:30|146.22|146.13|146.2|146.09|146.25|146.18|146.2|146.09|2249
1632756100000|2021-09-27 15:21:40|146.25|146.16|146.25|146.18|146.25|146.18|146.2|146.13|94
1632756110000|2021-09-27 15:21:50|146.2|146.13|146.25|146.18|146.25|146.18|146.2|146.13|0
1632756120000|2021-09-27 15:22:00|146.2|146.13|146.36|146.27|146.41|146.32|146.2|146.13|22399
1632756130000|2021-09-27 15:22:10|146.35|146.28|146.36|146.25|146.37|146.3|146.3|146.23|3950
1632756140000|2021-09-27 15:22:20|146.41|146.3|146.39|146.3|146.41|146.3|146.34|146.25|0
1632756150000|2021-09-27 15:22:30|146.43|146.34|146.39|146.3|146.45|146.34|146.34|146.25|2985
1632756160000|2021-09-27 15:22:40|146.34|146.25|146.39|146.3|146.39|146.3|146.34|146.25|0
1632756170000|2021-09-27 15:22:50|146.34|146.25|146.46|146.35|146.53|146.44|146.34|146.25|24327
1632756180000|2021-09-27 15:23:00|146.51|146.42|146.45|146.36|146.51|146.42|146.4|146.31|49179
1632756190000|2021-09-27 15:23:10|146.4|146.31|146.39|146.32|146.49|146.4|146.34|146.27|1443
1632756200000|2021-09-27 15:23:20|146.34|146.27|146.38|146.29|146.43|146.34|146.34|146.27|3000
1632756210000|2021-09-27 15:23:30|146.43|146.32|146.39|146.32|146.43|146.32|146.36|146.27|0
1632756220000|2021-09-27 15:23:40|146.34|146.27|146.4|146.31|146.45|146.36|146.34|146.27|3231
1632756230000|2021-09-27 15:23:50|146.45|146.36|146.41|146.34|146.45|146.36|146.36|146.29|0
1632756240000|2021-09-27 15:24:00|146.36|146.29|146.41|146.32|146.41|146.34|146.36|146.29|3000
1632756250000|2021-09-27 15:24:10|146.36|146.27|146.34|146.27|146.41|146.32|146.34|146.27|0
1632756260000|2021-09-27 15:24:20|146.41|146.32|146.41|146.32|146.41|146.32|146.36|146.27|0
1632756270000|2021-09-27 15:24:30|146.36|146.27|146.47|146.4|146.47|146.4|146.36|146.27|4302
1632756280000|2021-09-27 15:24:40|146.42|146.35|146.44|146.35|146.49|146.4|146.42|146.35|3066
1632756290000|2021-09-27 15:24:50|146.43|146.34|146.43|146.34|146.43|146.34|146.38|146.29|1353
1632756300000|2021-09-27 15:25:00|||||||||2623
1632756310000|2021-09-27 15:25:10|146.38|146.32|146.4|146.31|146.43|146.32|146.38|146.27|0
1632756320000|2021-09-27 15:25:20|146.45|146.36|146.45|146.36|146.45|146.36|146.4|146.31|0
1632756330000|2021-09-27 15:25:30|146.4|146.31|146.43|146.34|146.51|146.4|146.4|146.31|2464
1632756350000|2021-09-27 15:25:50|146.44|146.35|146.4|146.31|146.49|146.4|146.4|146.31|10539
1632756360000|2021-09-27 15:26:00|146.45|146.36|146.46|146.39|146.51|146.42|146.36|146.27|8421
1632756370000|2021-09-27 15:26:10|146.48|146.44|146.51|146.42|146.53|146.44|146.46|146.39|6126
1632756380000|2021-09-27 15:26:20|146.46|146.37|146.46|146.39|146.51|146.44|146.46|146.37|1390
1632756390000|2021-09-27 15:26:30|146.53|146.46|146.5|146.41|146.53|146.46|146.48|146.39|765
1632756400000|2021-09-27 15:26:40|146.55|146.46|146.5|146.41|146.55|146.46|146.48|146.41|7563
1632756410000|2021-09-27 15:26:50|146.55|146.46|146.64|146.55|146.69|146.6|146.5|146.41|2400
1632756420000|2021-09-27 15:27:00|146.62|146.6|146.6|146.51|146.69|146.6|146.6|146.51|1981
1632756430000|2021-09-27 15:27:10|146.65|146.56|146.52|146.43|146.65|146.56|146.52|146.43|2447
1632756440000|2021-09-27 15:27:20|146.57|146.48|146.54|146.45|146.59|146.5|146.52|146.43|1
1632756450000|2021-09-27 15:27:30|146.59|146.5|146.68|146.59|146.85|146.74|146.52|146.45|15540
1632756460000|2021-09-27 15:27:40|146.73|146.64|146.66|146.55|146.75|146.66|146.64|146.53|22866
1632756470000|2021-09-27 15:27:50|146.71|146.6|146.75|146.66|146.75|146.66|146.66|146.55|7223
1632756480000|2021-09-27 15:28:00|146.7|146.61|146.89|146.78|146.89|146.78|146.64|146.55|37691
1632756490000|2021-09-27 15:28:10|146.84|146.73|146.89|146.78|146.89|146.78|146.76|146.65|4564
1632756500000|2021-09-27 15:28:20|146.85|146.74|146.8|146.69|146.89|146.78|146.8|146.69|6217
1632756510000|2021-09-27 15:28:30|146.85|146.74|146.89|146.78|146.93|146.82|146.8|146.71|7244
1632756520000|2021-09-27 15:28:40|146.84|146.73|146.88|146.77|146.93|146.82|146.82|146.73|64
1632756530000|2021-09-27 15:28:50|146.92|146.82|146.98|146.85|147.03|146.9|146.88|146.77|948
1632756540000|2021-09-27 15:29:00|147.03|146.9|146.86|146.77|147.03|146.9|146.86|146.77|3497
1632756550000|2021-09-27 15:29:10|146.91|146.82|146.92|146.83|146.99|146.88|146.85|146.75|7125
1632756560000|2021-09-27 15:29:20|146.99|146.88|147.03|146.94|147.03|146.94|146.86|146.75|66931
1632756570000|2021-09-27 15:29:30|146.98|146.89|147.02|146.91|147.27|147.12|146.9|146.69|39072
1632756580000|2021-09-27 15:29:40|147.15|147|147.14|147.05|147.31|147.16|147.1|146.95|33294
1632756590000|2021-09-27 15:29:50|147.19|147.1|147.12|146.97|147.33|147.2|147.12|146.95|9169
1632812410000|2021-09-28 07:00:10|148|147.72|147.54|147.32|148|147.72|147.52|147.3|97421
1632812420000|2021-09-28 07:00:20|147.6|147.34|147.86|147.66|147.98|147.68|147.6|147.34|109407
1632812430000|2021-09-28 07:00:30|147.84|147.64|147.54|147.3|147.84|147.72|147.54|147.3|140166
1632812440000|2021-09-28 07:00:40|147.52|147.24|147.54|147.28|147.72|147.4|147.22|147.02|193196
1632812450000|2021-09-28 07:00:50|147.66|147.3|147.4|147.18|147.66|147.54|147.38|147.18|124017
1632812460000|2021-09-28 07:01:00|147.36|147.12|147.22|147.02|147.42|147.24|147.22|147|103790
1632812470000|2021-09-28 07:01:10|147.2|147.04|146.5|146.18|147.3|147.28|146.5|146|396094
1632812480000|2021-09-28 07:01:20|146.44|146|145.66|145.34|146.44|146.1|145.66|145.32|139272
1632812490000|2021-09-28 07:01:30|145.64|145.3|145.68|145.54|145.84|145.58|145.3|145.04|151456
1632812500000|2021-09-28 07:01:40|145.7|145.56|146.6|146.12|146.7|146.22|145.5|145.48|196155
1632812510000|2021-09-28 07:01:50|146.58|146.14|146.3|146|146.58|146.34|146|145.76|201605
1632812520000|2021-09-28 07:02:00|146.28|145.9|145.8|145.54|146.28|146.04|145.78|145.44|87120
1632812530000|2021-09-28 07:02:10|145.78|145.5|145.7|145.38|145.78|145.5|145.7|145.3|32458
1632812540000|2021-09-28 07:02:20|145.68|145.36|146|145.66|146.22|145.8|145.36|145.04|243030
1632812550000|2021-09-28 07:02:30|145.98|145.68|145.86|145.44|145.98|145.82|145.86|145.38|59977
1632812560000|2021-09-28 07:02:40|145.84|145.42|145.68|145.2|145.84|145.42|145.68|145.02|85330
1632812570000|2021-09-28 07:02:50|145.64|145.18|145.7|145.36|145.7|145.36|145.42|145|46342
1632812580000|2021-09-28 07:03:00|145.68|145.38|145.3|145.08|145.68|145.54|145.18|145.04|287638
1632812590000|2021-09-28 07:03:10|145.28|145.04|145.1|145.02|145.32|145.2|145.06|145|77017
1632812600000|2021-09-28 07:03:20|145.14|145.04|145.74|145.48|145.8|145.48|145.14|145.02|156217
1632812610000|2021-09-28 07:03:30|145.48|145.38|145.6|145.22|145.8|145.38|145.48|145.14|25287
1632812620000|2021-09-28 07:03:40|145.2|145.12|145.6|145.42|145.62|145.42|145.2|145.04|77143
1632812630000|2021-09-28 07:03:50|145.7|145.44|145.8|145.44|146.02|145.74|145.6|145.42|81621
1632812640000|2021-09-28 07:04:00||145.42||145.44||145.44||145.42|27039
1632812650000|2021-09-28 07:04:10|145.78|145.46|145.9|145.64|145.9|145.76|145.76|145.46|62486
1632812660000|2021-09-28 07:04:20|146|145.54|145.4|145.06|146.1|145.86|145.06|144.3|341599
1632812670000|2021-09-28 07:04:30|145.38|145.08|144.84|144.56|145.5|145.2|144.84|144.54|31171
1632812680000|2021-09-28 07:04:40|144.82|144.46|144.72|144.58|145.06|144.72|144.62|144.4|107071
1632812690000|2021-09-28 07:04:50|144.82|144.6|145.12|144.82|145.14|144.88|144.72|144.6|17195
1632812700000|2021-09-28 07:05:00|145.22|144.76|145.44|145.14|145.52|145.14|145.22|144.76|55198
1632812710000|2021-09-28 07:05:10||145.16||145.14||145.18||145.1|41032
1632812720000|2021-09-28 07:05:20|145.42|145.1|145.06|144.84|145.42|145.1|144.92|144.58|58131
1632812730000|2021-09-28 07:05:30|144.98|144.82|145.04|144.84|145.06|144.86|144.98|144.82|51580
1632812740000|2021-09-28 07:05:40|145.02|144.82|145.56|145.34|145.6|145.34|144.82|144.8|111163
1632812750000|2021-09-28 07:05:50|145.54|145.24|145.26|145|145.54|145.26|145.16|144.78|26884
1632812760000|2021-09-28 07:06:00|145.3|145.02|145.32|145.06|145.36|145.3|145.24|145.02|31503
1632812770000|2021-09-28 07:06:10|145.36|145.08|145.54|145.28|145.66|145.34|145.22|145.04|125431
1632812780000|2021-09-28 07:06:20|145.52|145.26|145.94|145.7|145.98|145.7|145.46|145.26|42553
1632812790000|2021-09-28 07:06:30|145.7|145.72|145.82|145.62|145.94|145.72|145.7|145.6|22102
1632812800000|2021-09-28 07:06:40|145.8|145.52|145.38|145.18|145.82|145.52|145.38|145.06|14321
1632812810000|2021-09-28 07:06:50|145.36|145.28|145.52|145.26|145.64|145.36|145.36|145.1|83344
1632812820000|2021-09-28 07:07:00|145.5|145.24|145.32|145.06|145.68|145.46|145.32|145.04|25857
1632812830000|2021-09-28 07:07:10|145.3|145.02|145.26|145.02|145.3|145.1|145.26|145.02|47414
1632812840000|2021-09-28 07:07:20|145.36|145.04|145.48|145.16|145.52|145.22|145.26|145.04|35811
1632812850000|2021-09-28 07:07:30|145.46|145.14|145.32|145.14|145.48|145.26|145.26|145.14|24021
1632812860000|2021-09-28 07:07:40|145.3|145.04|145.36|145.06|145.38|145.08|145.2|145.02|6884
1632812870000|2021-09-28 07:07:50|145.34|145.1|145.34|145.1|145.38|145.12|145.26|145.1|29952
1632812880000|2021-09-28 07:08:00|145.32|145.02|145.08|144.88|145.4|145.02|145.02|144.78|17731
1632812890000|2021-09-28 07:08:10|145.18|144.9|145.18|144.98|145.32|145.04|145|144.88|48994
1632812900000|2021-09-28 07:08:20|145.16|145|145.22|145|145.3|145.06|145.08|144.98|31652
1632812910000|2021-09-28 07:08:30|145|144.98|145.16|144.98|145.22|145|145|144.98|37698
1632812920000|2021-09-28 07:08:40|145.14|144.88|144.74|144.7|145.14|144.88|144.72|144.7|17587
1632812930000|2021-09-28 07:08:50|144.72|144.6|144.32|144.12|144.72|144.6|144.24|144.12|95476
1632812940000|2021-09-28 07:09:00|144.26|144.02|142.9|142.64|144.26|144.02|142.52|142.5|216990
1632812950000|2021-09-28 07:09:10|142.88|142.66|143.64|143.48|143.8|143.5|142.86|142.64|71897
1632812960000|2021-09-28 07:09:20|143.74|143.46|143|142.8|143.78|143.54|142.98|142.76|85441
1632812970000|2021-09-28 07:09:30|142.98|142.82|142.8|142.6|143.1|142.82|142.58|142.52|43284
1632812980000|2021-09-28 07:09:40|142.78|142.58|141.76|141.6|142.82|142.58|141.1|141.04|153282
1632812990000|2021-09-28 07:09:50|141.8|141.5|141.46|141.22|142|141.74|141.24|141.1|146131
1632813000000|2021-09-28 07:10:00|141.48|141.24|140.98|140.78|141.54|141.3|140.72|140.38|313830
1632813010000|2021-09-28 07:10:10|140.96|140.8|141.32|141.02|141.56|141.5|140.94|140.8|201773
1632813020000|2021-09-28 07:10:20|141.3|141.04|138.84|138.2|141.94|141.56|138.84|138.14|452492
1632813030000|2021-09-28 07:10:30|138.9|138.14|139.42|139.08|139.66|139.4|138.62|138.14|253848
1632813040000|2021-09-28 07:10:40|139.46|139.1|138.54|138.3|139.56|139.2|138.5|138.3|235826
1632813050000|2021-09-28 07:10:50|138.56|138.32|138.9|138.62|139.22|138.74|138.28|138.14|203707
1632813060000|2021-09-28 07:11:00|138.92|138.64|139.38|139.08|139.38|139.2|138.36|138.14|242711
1632813070000|2021-09-28 07:11:10|139.36|139.12|139.26|139|139.38|139.28|139.1|138.8|100849
1632813080000|2021-09-28 07:11:20|139.24|139.02|139.28|139.08|139.32|139.08|139|138.86|101624
1632813090000|2021-09-28 07:11:30|139.26|139.2|139.16|138.98|139.46|139.2|139.08|138.96|221610
1632813100000|2021-09-28 07:11:40|139.14|138.96|139.2|139|139.28|139|139.06|138.82|70313
1632813110000|2021-09-28 07:11:50|139.24|139.14|139.66|139.38|139.76|139.5|139.16|139.1|292857
1632813120000|2021-09-28 07:12:00|139.64|139.4|139.64|139.38|139.76|139.52|139.5|139.3|27907
1632813130000|2021-09-28 07:12:10|139.62|139.4|139.74|139.52|139.82|139.52|139.56|139.38|87913
1632813140000|2021-09-28 07:12:20|139.76|139.54|139.72|139.58|139.9|139.68|139.72|139.5|90620
1632813150000|2021-09-28 07:12:30|139.74|139.6|139.82|139.62|139.9|139.68|139.74|139.52|60269
1632813160000|2021-09-28 07:12:40|139.78|139.6|139.6|139.46|139.8|139.6|139.6|139.38|46438
1632813170000|2021-09-28 07:12:50|139.56|139.5|139.58|139.46|139.6|139.5|139.56|139.46|43316
1632813180000|2021-09-28 07:13:00|139.56|139.48|139.62|139.46|139.7|139.48|139.56|139.46|17851
1632813190000|2021-09-28 07:13:10|139.48|139.36|138.96|138.72|139.58|139.36|138.9|138.7|127834
1632813200000|2021-09-28 07:13:20|138.94|138.64|139.04|138.78|139.12|138.78|138.5|138.16|27686
1632813210000|2021-09-28 07:13:30|139.06|138.8|139.18|138.88|139.24|139|139.02|138.8|20710
1632813220000|2021-09-28 07:13:40||138.86||138.86||138.86||138.86|20248
1632813230000|2021-09-28 07:13:50|139.14|138.84|139.28|139.1|139.28|139.1|139.08|138.8|168261
1632813240000|2021-09-28 07:14:00|139.26|139.14|139.32|139.08|139.32|139.16|139.22|139.02|99766
1632813250000|2021-09-28 07:14:10|139.38|139.1|139.36|139.16|139.38|139.16|139.3|139.1|94940
1632813260000|2021-09-28 07:14:20|139.38|139.18|139.8|139.54|139.94|139.54|139.36|139.18|162141
1632813270000|2021-09-28 07:14:30|139.88|139.52|139.94|139.68|139.96|139.68|139.86|139.5|17663
1632813280000|2021-09-28 07:14:40|139.96|139.7|140.64|140.34|140.78|140.34|139.96|139.7|36479
1632813290000|2021-09-28 07:14:50|140.62|140.36|140.76|140.56|140.98|140.58|140.6|140.36|48679
1632813300000|2021-09-28 07:15:00|140.64|140.54|140.98|140.74|141|140.74|140.46|140.22|202222
1632813310000|2021-09-28 07:15:10|140.96|140.68|141.48|141.2|141.5|141.38|140.96|140.68|216666
1632813320000|2021-09-28 07:15:20|141.46|141.22|141.48|141.3|141.5|141.32|141.46|141.22|12546
1632813330000|2021-09-28 07:15:30|141.5|141.32|141.68|141.4|141.72|141.44|141.4|141.32|40941
1632813340000|2021-09-28 07:15:40|141.78|141.42|141.6|141.44|142|141.6|141.56|141.38|84112
1632813350000|2021-09-28 07:15:50|141.58|141.46|141.62|141.48|141.64|141.48|141.58|141.46|28131
1632813360000|2021-09-28 07:16:00|141.64|141.5|142.42|142.08|142.58|142.14|141.64|141.5|235568
1632813370000|2021-09-28 07:16:10|142.46|142.1|142.52|142.22|142.54|142.22|142.46|142.1|41998
1632813380000|2021-09-28 07:16:20|142.58|142.24|142.48|142.26|142.62|142.26|142.48|142.24|88563
1632813390000|2021-09-28 07:16:30|142.46|142.28|142.46|142.28|142.48|142.28|142.46|142.26|34229
1632813400000|2021-09-28 07:16:40|142.44|142.26|142.46|142.22|142.5|142.28|142.2|142.14|92431
1632813410000|2021-09-28 07:16:50|142.48|142.24|142.56|142.28|142.62|142.28|142.46|142.22|269035
1632813420000|2021-09-28 07:17:00|142.62|142.3|142.98|142.7|143|142.7|142.62|142.3|64126
1632813430000|2021-09-28 07:17:10|142.96|142.72|142.96|142.78|143|142.9|142.96|142.72|43923
1632813440000|2021-09-28 07:17:20|142.94|142.76|142.92|142.74|142.94|142.76|142.92|142.72|88983
1632813450000|2021-09-28 07:17:30|143|142.82|143.22|142.98|143.34|143.02|142.92|142.74|72378
1632813460000|2021-09-28 07:17:40|143.18|142.96|143|142.72|143.24|142.96|142.86|142.62|133188
1632813470000|2021-09-28 07:17:50|142.86|142.74|142.98|142.76|143.04|142.78|142.86|142.72|26691
1632813480000|2021-09-28 07:18:00|143.04|142.78|143.5|143.26|143.76|143.26|143.02|142.78|93710
1632813490000|2021-09-28 07:18:10|143.52|143.28|143.78|143.52|143.88|143.52|143.52|143.26|85154
1632813500000|2021-09-28 07:18:20|143.76|143.54|143.82|143.6|143.96|143.62|143.74|143.54|138836
1632813510000|2021-09-28 07:18:30|143.5|143.54|143.78|143.5|143.86|143.54|143.5|143.48|125572
1632813520000|2021-09-28 07:18:40|143.8|143.52|144|143.82|144|143.82|143.72|143.5|57386
1632813530000|2021-09-28 07:18:50|144.1|143.84|144.26|144.02|144.32|144.02|144.1|143.84|30664
1632813540000|2021-09-28 07:19:00|144.2|143.98|143.8|143.6|144.2|143.98|143.8|143.4|80341
1632813550000|2021-09-28 07:19:10|||||||||72728
1632813560000|2021-09-28 07:19:20|143.82|143.68|144.22|143.9|144.3|143.9|143.8|143.68|115453
1632813570000|2021-09-28 07:19:30|144.2|144.22|144.38|144.22|144.68|144.64|144.2|144.22|340514
1632813580000|2021-09-28 07:19:40|144.4|144.24|144.76|144.56|144.78|144.62|144.4|144.22|60361
1632813590000|2021-09-28 07:19:50|144.78|144.52|144.78|144.64|144.9|144.78|144.72|144.44|33206
1632813600000|2021-09-28 07:20:00|144.88|144.72|144.66|144.4|144.9|144.74|144.66|144.4|87892
1632813610000|2021-09-28 07:20:10|144.7|144.68|144.68|144.48|144.7|144.68|144.52|144.28|151313
1632813620000|2021-09-28 07:20:20|144.7|144.7|145.2|144.94|145.36|144.94|144.7|144.48|100951
1632813630000|2021-09-28 07:20:30|145.18|144.96|145.5|145.32|145.74|145.38|145.16|144.96|49333
1632813640000|2021-09-28 07:20:40|145.48|145.34|145.18|145.02|145.5|145.34|145.18|144.96|34379
1632813650000|2021-09-28 07:20:50|145.28|145.06|145.38|145.12|145.48|145.12|145.18|145.06|37022
1632813660000|2021-09-28 07:21:00|145.4|145.14|145.34|145.2|145.56|145.2|145.34|145.1|43954
1632813670000|2021-09-28 07:21:10|145.26|145.1|145.18|144.98|145.26|145.1|145.14|144.96|17630
1632813680000|2021-09-28 07:21:20|145.16|145|145.26|145.08|145.26|145.08|145.14|145|71991
1632813690000|2021-09-28 07:21:30|145.34|145.26|144.5|144.16|145.36|145.26|144.36|144.14|91863
1632813700000|2021-09-28 07:21:40|144.48|144.18|144.36|144.16|144.8|144.48|144.26|144.14|61364
1632813710000|2021-09-28 07:21:50|144.34|144.18|144.32|144.1|144.44|144.18|144.08|143.72|91991
1632813720000|2021-09-28 07:22:00|144.42|144.12|144.4|144.18|144.44|144.18|144.32|144.12|13068
1632813730000|2021-09-28 07:22:10|||||||||21443
1632813740000|2021-09-28 07:22:20|144.38|144.16|143.74|143.42|144.38|144.16|143.58|143.16|76088
1632813750000|2021-09-28 07:22:30|143.42|143.34|143.6|143.4|143.8|143.5|143.42|143.34|86417
1632813760000|2021-09-28 07:22:40|143.58|143.42|143.64|143.46|143.64|143.46|143.58|143.42|123796
1632813770000|2021-09-28 07:22:50|143.72|143.42|143.04|142.92|143.78|143.42|143|142.9|201426
1632813780000|2021-09-28 07:23:00|143.14|142.94|143.24|143|143.28|143|142.98|142.94|62404
1632813790000|2021-09-28 07:23:10|143.22|142.98|143.02|142.84|143.22|143.02|142.94|142.82|79958
1632813800000|2021-09-28 07:23:20|143.06|142.78|143.2|142.88|143.2|142.88|142.98|142.78|59947
1632813810000|2021-09-28 07:23:30||142.92||142.98||142.98||142.92|11918
1632813820000|2021-09-28 07:23:40|143.22||143.22||143.22||143.22||12365
1632813830000|2021-09-28 07:23:50|142.9|142.92|142.98|142.82|143.22|142.96|142.88|142.8|317863
1632813840000|2021-09-28 07:24:00|143.02|142.84|143.12|142.9|143.22|142.9|143.02|142.8|36042
1632813850000|2021-09-28 07:24:10|143.1|142.8|142.98|142.72|143.1|142.8|142.84|142.68|47069
1632813860000|2021-09-28 07:24:20|142.96||142.96||142.96||142.96||0
1632813870000|2021-09-28 07:24:30|142.94|142.68|142.9|142.6|143|142.68|142.66|142.36|122144
1632813880000|2021-09-28 07:24:40|142.88|142.56|142.56|142.42|142.88|142.6|142.44|142.28|98529
1632813890000|2021-09-28 07:24:50|142.42|142.32|142.36|142.04|142.58|142.42|142.24|142.02|52104
1632813900000|2021-09-28 07:25:00|142.34|142|142.28|142.02|142.34|142.02|142.22|142|35890
1632813910000|2021-09-28 07:25:10|142|142|141.98|141.74|142.28|142.06|141.9|141.62|79960
1632813920000|2021-09-28 07:25:20|142.06|141.78|141.72|141.5|142.32|142.1|141.64|141.5|84547
1632813930000|2021-09-28 07:25:30|141.7|141.4|141.86|141.52|141.92|141.54|141.56|141.26|101209
1632813940000|2021-09-28 07:25:40|141.84|141.5|141.7|141.4|141.84|141.66|141.46|141.38|67481
1632813950000|2021-09-28 07:25:50|141.68|141.44|141.74|141.5|141.76|141.5|141.68|141.44|112778
1632813960000|2021-09-28 07:26:00|141.8|141.76|141.6|141.28|141.82|141.76|141.38|141.1|243368
1632813970000|2021-09-28 07:26:10|141.62|141.26|141.56|141.36|141.62|141.36|141.28|141.26|49642
1632813980000|2021-09-28 07:26:20|||||||||25363
1632813990000|2021-09-28 07:26:30|141.54|141.38|141.62|141.4|141.64|141.6|141.52|141.34|26193
1632814000000|2021-09-28 07:26:40|141.64|141.48|141.9|141.62|141.98|141.62|141.5|141.48|109131
1632814010000|2021-09-28 07:26:50|141.94|141.64|141.9|141.6|142.1|142.08|141.72|141.54|112869
1632814020000|2021-09-28 07:27:00|141.88|141.58|141.82|141.6|141.88|141.78|141.58|141.56|85279
1632814030000|2021-09-28 07:27:10|141.5|141.56|141.6|141.34|141.8|141.6|141.5|141.34|55082
1632814040000|2021-09-28 07:27:20|141.62|141.36|141.66|141.4|141.7|141.4|141.62|141.36|23786
1632814050000|2021-09-28 07:27:30|141.62|141.34|141.54|141.38|141.62|141.38|141.38|141.34|92576
1632814060000|2021-09-28 07:27:40|141.58|141.44|141.46|141.3|141.58|141.44|141.42|141.3|29561
1632814070000|2021-09-28 07:27:50|141.44|141.28|141.38|141.16|141.44|141.28|141.18|141|59306
1632814080000|2021-09-28 07:28:00|141.36||141.36||141.36||141.36||12533
1632814090000|2021-09-28 07:28:10|141.34|141.12|140.98|140.78|141.34|141.12|140.92|140.78|68594
1632814100000|2021-09-28 07:28:20|140.96|140.8|140.94|140.78|141|140.82|140.9|140.78|38996
1632814110000|2021-09-28 07:28:30|140.92||140.92||140.92||140.92||18736
1632814120000|2021-09-28 07:28:40|140.94|140.94|140.76|140.54|140.96|140.94|140.58|140.4|151504
1632814130000|2021-09-28 07:28:50|140.74||140.7||140.74||140.7||23373
1632814140000|2021-09-28 07:29:00|140.54|140.52|140.7|140.5|140.88|140.62|140.5|140.3|192879
1632814150000|2021-09-28 07:29:10|140.62|140.46|140.34|140.2|140.62|140.46|140.32|140.2|27284
1632814160000|2021-09-28 07:29:20|140.3|140.1|140.56|140.4|140.6|140.4|140|139.72|193625
1632814170000|2021-09-28 07:29:30|140.64|140.42|141.1|140.84|141.12|140.84|140.62|140.42|61577
1632814180000|2021-09-28 07:29:40|140.84|140.78|141.12|140.9|141.16|140.92|140.84|140.78|35111
1632814190000|2021-09-28 07:29:50|141.16|140.92|141.18|140.94|141.2|140.96|141.14|140.92|22632
1632814200000|2021-09-28 07:30:00|141.16|140.9|141.34|141.2|141.44|141.28|141.02|140.86|89904
1632814210000|2021-09-28 07:30:10|141.32|141.14|141.12|141|141.32|141.16|141.12|140.98|48842
1632814220000|2021-09-28 07:30:20|141.08|141.04|141.12|141|141.14|141.04|141.04|140.98|51760
1632814230000|2021-09-28 07:30:30|||||||||6000
1632814240000|2021-09-28 07:30:40|||||||||2293
1632814250000|2021-09-28 07:30:50|141.1|141.02|141.12|141.02|141.12|141.02|141.06|140.84|62413
1632814260000|2021-09-28 07:31:00|141.14|141.04|142|141.8|142.02|141.84|141.14|141.04|60544
1632814270000|2021-09-28 07:31:10|141.98|141.82|141.72|141.54|141.98|141.88|141.58|141.36|34756
1632814280000|2021-09-28 07:31:20|141.8|141.56|141.82|141.62|141.84|141.74|141.72|141.44|29410
1632814290000|2021-09-28 07:31:30|141.84|141.64|142|141.82|142|141.82|141.72|141.52|74178
1632814300000|2021-09-28 07:31:40||141.84||141.82||141.88||141.78|3422
1632814310000|2021-09-28 07:31:50|141.98|141.84|141.98|141.78|141.98|141.84|141.98|141.78|10173
1632814320000|2021-09-28 07:32:00|142|141.8|141.96|141.8|142|141.98|141.88|141.78|33264
1632814330000|2021-09-28 07:32:10|142|141.82|141.98|141.86|142|141.9|141.92|141.82|64954
1632814340000|2021-09-28 07:32:20|141.96|141.88|141.94|141.86|142|141.92|141.94|141.84|155163
1632814350000|2021-09-28 07:32:30|||||||||18489
1632814360000|2021-09-28 07:32:40|141.92|141.88|141.94|141.82|141.94|141.88|141.92|141.82|23809
1632814370000|2021-09-28 07:32:50|142|141.84|142|141.92|142|141.92|141.94|141.82|20114
1632814380000|2021-09-28 07:33:00|141.98|141.94|141.98|141.9|141.98|141.94|141.94|141.9|15992
1632814390000|2021-09-28 07:33:10|142|141.92|142.18|142.02|142.2|142.1|142|141.9|48271
1632814400000|2021-09-28 07:33:20|142.2|142.04|142.44|142.34|142.44|142.34|142.2|142.04|14457
1632814410000|2021-09-28 07:33:30|142.42|142.36|142.4|142.26|142.42|142.36|142.4|142.2|13515
1632814420000|2021-09-28 07:33:40|||||||||109568
1632814430000|2021-09-28 07:33:50|142.38|142.28|142.48|142.36|142.48|142.36|142.38|142.28|1126
1632814440000|2021-09-28 07:34:00|142.54|142.38|142.54|142.4|142.54|142.4|142.54|142.38|3053
1632814450000|2021-09-28 07:34:10|||||||||9782
1632814460000|2021-09-28 07:34:20|||||||||1296
1632814470000|2021-09-28 07:34:30|142.52|142.38|142.5|142.34|142.52|142.38|142.5|142.32|20400
1632814480000|2021-09-28 07:34:40|142.48|142.32|142.34|142.18|142.48|142.32|142.34|142.16|7100
1632814490000|2021-09-28 07:34:50|142.36|142.2|142.34|142.18|142.36|142.24|142.34|142.14|19418
1632814500000|2021-09-28 07:35:00|142.32|142.14|141.96|141.82|142.32|142.14|141.9|141.8|255446
1632814510000|2021-09-28 07:35:10|141.98|141.84|142.24|142.08|142.28|142.1|141.96|141.84|45970
1632814520000|2021-09-28 07:35:20|142.26|142.02|141.98|141.82|142.28|142.1|141.92|141.8|113787
1632814530000|2021-09-28 07:35:30|142.02||142.04||142.04||142.02||336192
1632814540000|2021-09-28 07:35:40|142.02|141.84|142.04|141.86|142.04|141.86|142.02|141.84|34503
1632814550000|2021-09-28 07:35:50|||||||||5027
1632814560000|2021-09-28 07:36:00|142.02|141.84|141.74|141.56|142.02|141.84|141.72|141.54|36706
1632814570000|2021-09-28 07:36:10|141.72||141.72||141.72||141.72||6901
1632814580000|2021-09-28 07:36:20|141.74|141.58|141.78|141.6|141.8|141.72|141.74|141.58|55655
1632814590000|2021-09-28 07:36:30|141.76|141.56|141.92|141.74|141.94|141.74|141.72|141.56|33656
1632814600000|2021-09-28 07:36:40|141.9|141.76|141.86|141.7|141.9|141.78|141.86|141.7|23830
1632814610000|2021-09-28 07:36:50|||||||||3497
1632814620000|2021-09-28 07:37:00|||||||||7138
1632814630000|2021-09-28 07:37:10|141.84|141.68|141.6|141.44|141.84|141.68|141.54|141.42|25791
1632814640000|2021-09-28 07:37:20|141.62|141.42|141.5|141.42|141.62|141.44|141.44|141.38|8196
1632814650000|2021-09-28 07:37:30||141.44||141.44||141.44||141.44|7515
1632814660000|2021-09-28 07:37:40|141.44|141.42|141.78|141.6|141.78|141.6|141.44|141.38|35794
1632814670000|2021-09-28 07:37:50|141.8|141.62|141.84|141.7|141.88|141.72|141.8|141.62|3232
1632814680000|2021-09-28 07:38:00|141.78|141.68|141.74|141.56|141.78|141.68|141.68|141.46|28380
1632814690000|2021-09-28 07:38:10|141.72|141.58|141.72|141.56|141.72|141.6|141.72|141.54|15865
1632814700000|2021-09-28 07:38:20|141.74|141.58|141.5|141.4|141.74|141.6|141.44|141.38|34609
1632814710000|2021-09-28 07:38:30|||||||||10883
1632814720000|2021-09-28 07:38:40|||||||||3155
1632814730000|2021-09-28 07:38:50|||||||||21118
1632814740000|2021-09-28 07:39:00|141.52|141.42|141.5|141.46|141.68|141.5|141.5|141.4|86349
1632814750000|2021-09-28 07:39:10|141.58|141.5|141.9|141.72|142.14|141.96|141.5|141.46|62031
1632814760000|2021-09-28 07:39:20|141.92|141.74|142|141.86|142.12|141.98|141.9|141.74|19250
1632814770000|2021-09-28 07:39:30|141.98|141.84|142|141.86|142.02|141.86|141.88|141.78|17233
1632814780000|2021-09-28 07:39:40|142.04||142.02||142.04||142||597
1632814790000|2021-09-28 07:39:50|||||||||11044
1632814800000|2021-09-28 07:40:00|142.04|141.88|142.06|141.94|142.18|142.08|142.04|141.88|20359
1632814810000|2021-09-28 07:40:10|||||||||7649
1632814820000|2021-09-28 07:40:20|142.04|141.9|142.04|141.88|142.04|141.9|142.04|141.88|12197
1632814830000|2021-09-28 07:40:30|142.02|141.86|141.88|141.78|142.02|141.86|141.84|141.72|14602
1632814840000|2021-09-28 07:40:40|141.86|141.72|141.88|141.7|141.9|141.72|141.82|141.68|4283
1632814850000|2021-09-28 07:40:50|141.9|141.72|141.9|141.74|141.94|141.78|141.88|141.72|6907
1632814860000|2021-09-28 07:41:00|141.92|141.76|141.88|141.74|141.94|141.78|141.88|141.74|6035
1632814870000|2021-09-28 07:41:10|141.86|141.72|141.8|141.6|141.86|141.72|141.8|141.56|37127
1632814880000|2021-09-28 07:41:20||141.58||141.6||141.6||141.58|2791
1632814890000|2021-09-28 07:41:30|141.78|141.58|141.78|141.62|141.78|141.62|141.6|141.4|33068
1632814900000|2021-09-28 07:41:40|141.76||141.76||141.76||141.76||93
1632814910000|2021-09-28 07:41:50|||||||||11276
1632814920000|2021-09-28 07:42:00|141.78|141.64|141.74|141.62|141.94|141.8|141.74|141.6|95761
1632814930000|2021-09-28 07:42:10|141.72|141.58|141.6|141.48|141.72|141.62|141.6|141.48|14604
1632814940000|2021-09-28 07:42:20|141.62|141.5|141.46|141.32|141.7|141.5|141.4|141.28|15653
1632814950000|2021-09-28 07:42:30|141.44|141.28|141.36|141.22|141.46|141.3|141.3|141.2|98407
1632814960000|2021-09-28 07:42:40|141.4|141.24|141.54|141.38|141.58|141.38|141.4|141.24|7223
1632814970000|2021-09-28 07:42:50|141.58|141.36|141.36|141.22|141.6|141.36|141.32|141.2|14207
1632814980000|2021-09-28 07:43:00|||||||||20498
1632814990000|2021-09-28 07:43:10|141.32|141.2|141.3|141.18|141.32|141.2|141.28|141.18|11381
1632815000000|2021-09-28 07:43:20|141.28|141.14|141.18|141.08|141.28|141.14|141.18|141.04|115130
1632815010000|2021-09-28 07:43:30|141.16|141.12|141.18|141.08|141.26|141.12|141.12|141.04|15636
1632815020000|2021-09-28 07:43:40|141.2|141.1|141.52|141.34|141.58|141.34|141.18|141.1|30574
1632815030000|2021-09-28 07:43:50|141.56|141.36|141.52|141.36|141.62|141.38|141.52|141.34|915
1632815040000|2021-09-28 07:44:00|141.58|141.38|141.54|141.4|141.58|141.4|141.54|141.38|1
1632815050000|2021-09-28 07:44:10||141.42||141.44||141.44||141.42|74609
1632815060000|2021-09-28 07:44:20|141.52|141.42|141.46|141.32|141.52|141.42|141.46|141.32|14078
1632815070000|2021-09-28 07:44:30|141.44|141.28|141.36|141.26|141.44|141.28|141.3|141.2|20103
1632815080000|2021-09-28 07:44:40|141.34|141.24|141.34|141.24|141.34|141.24|141.32|141.2|8932
1632815090000|2021-09-28 07:44:50|141.32|141.2|141.26|141.14|141.32|141.2|141.26|141.1|3404
1632815100000|2021-09-28 07:45:00|141.28|141.16|141.2|141.06|141.28|141.16|141.18|141.06|12096
1632815110000|2021-09-28 07:45:10|||||||||1896
1632815120000|2021-09-28 07:45:20|141.18|141.04|141.18|141.06|141.18|141.06|141.18|141.04|12437
1632815130000|2021-09-28 07:45:30|141.2|141.08|141.16|141.04|141.2|141.1|141.16|141.04|2344
1632815140000|2021-09-28 07:45:40|141.14|141.02|141.28|141.1|141.28|141.1|141.06|140.94|61517
1632815150000|2021-09-28 07:45:50|141.32|141.12|141.38|141.18|141.38|141.18|141.32|141.12|103
1632815160000|2021-09-28 07:46:00|141.4|141.2|141.44|141.26|141.44|141.26|141.4|141.2|14755
1632815170000|2021-09-28 07:46:10|141.46|141.28|141.6|141.46|141.72|141.56|141.46|141.28|30860
1632815180000|2021-09-28 07:46:20|141.58|141.44|141.52|141.4|141.58|141.44|141.5|141.36|231
1632815190000|2021-09-28 07:46:30|141.56|141.42|141.64|141.48|141.66|141.58|141.54|141.42|16626
1632815200000|2021-09-28 07:46:40|141.62|141.46|141.72|141.56|141.72|141.6|141.54|141.42|19613
1632815210000|2021-09-28 07:46:50|141.7|141.58|141.86|141.7|142.08|142.02|141.7|141.56|17838
1632815220000|2021-09-28 07:47:00|||||||||10361
1632815230000|2021-09-28 07:47:10|||||||||2374
1632815240000|2021-09-28 07:47:20|141.84|141.68|141.76|141.64|141.84|141.68|141.76|141.64|1206
1632815250000|2021-09-28 07:47:30|141.78|141.66|141.78|141.66|141.78|141.66|141.78|141.66|12000
1632815260000|2021-09-28 07:47:40|141.76|141.7|142|141.92|142|141.94|141.64|141.5|52987
1632815270000|2021-09-28 07:47:50|141.98|141.9|141.98|141.86|142|141.9|141.92|141.8|48954
1632815280000|2021-09-28 07:48:00|141.96|141.82|142|141.9|142|141.9|141.94|141.8|5777
1632815290000|2021-09-28 07:48:10|142.04|141.92|142.1|141.98|142.16|142.08|142.04|141.9|30700
1632815300000|2021-09-28 07:48:20|142.12|142|142.16|142.08|142.3|142.18|142.1|142|10827
1632815310000|2021-09-28 07:48:30|142.18|142.1|142.2|142.1|142.26|142.18|142.12|141.98|23329
1632815320000|2021-09-28 07:48:40|142.18|142.08|142.02|141.9|142.18|142.08|141.96|141.84|22949
1632815330000|2021-09-28 07:48:50|142||141.98||142||141.98||0
1632815340000|2021-09-28 07:49:00|141.96|141.86|141.96|141.86|141.96|141.86|141.94|141.84|20170
1632815350000|2021-09-28 07:49:10|141.98|141.88|142.08|142|142.16|142.08|141.98|141.88|32217
1632815360000|2021-09-28 07:49:20|142.1|142.02|142.12|142|142.28|142.16|142.1|142|27870
1632815370000|2021-09-28 07:49:30|142.1|141.98|142.02|141.86|142.1|141.98|142|141.86|9720
1632815380000|2021-09-28 07:49:40|||||||||23515
1632815390000|2021-09-28 07:49:50||141.88||141.88||141.88||141.88|24674
1632815400000|2021-09-28 07:50:00|142.04|141.9|142.18|142.06|142.2|142.08|142.04|141.9|52373
1632815410000|2021-09-28 07:50:10|142.22|142.02|142.08|141.98|142.22|142.04|142.08|141.98|2888
1632815420000|2021-09-28 07:50:20|142.1|142|142.12|142.06|142.14|142.06|142.08|142|485
1632815430000|2021-09-28 07:50:30|142.1|142.04|142.44|142.26|142.5|142.36|142.1|142.04|43552
1632815440000|2021-09-28 07:50:40|142.42|142.24|142.22|142.1|142.42|142.24|142.16|142.08|9429
1632815450000|2021-09-28 07:50:50|142.2|142.06|142.12|142.04|142.2|142.06|142.12|142.02|17849
1632815460000|2021-09-28 07:51:00|142.14|142.02|141.92|141.78|142.16|142.06|141.92|141.76|46680
1632815470000|2021-09-28 07:51:10|141.9|141.76|141.86|141.76|141.9|141.78|141.7|141.56|44499
1632815480000|2021-09-28 07:51:20||141.74||141.74||141.76||141.74|822
1632815490000|2021-09-28 07:51:30|||||||||6496
1632815500000|2021-09-28 07:51:40|||||||||25735
1632815510000|2021-09-28 07:51:50|141.9|141.76|141.98|141.86|142.02|141.86|141.86|141.76|8690
1632815520000|2021-09-28 07:52:00|||||||||1300
1632815530000|2021-09-28 07:52:10|142|141.88|141.88|141.8|142|141.88|141.88|141.8|31485
1632815540000|2021-09-28 07:52:20|141.86|141.78|141.7|141.56|141.86|141.78|141.7|141.56|6843
1632815550000|2021-09-28 07:52:30|141.74|141.58|142|141.86|142.02|141.86|141.74|141.58|19820
1632815560000|2021-09-28 07:52:40||141.84||141.84||141.86||141.84|38948
1632815570000|2021-09-28 07:52:50|141.98|141.8|141.92|141.76|141.98|141.8|141.92|141.74|311
1632815580000|2021-09-28 07:53:00|141.94|141.78|141.94|141.76|142|141.84|141.94|141.76|15729
1632815590000|2021-09-28 07:53:10|||||||||5000
1632815600000|2021-09-28 07:53:20|||||||||40340
1632815610000|2021-09-28 07:53:30|141.92|141.78|141.74|141.64|141.92|141.8|141.72|141.56|24963
1632815620000|2021-09-28 07:53:40|141.76|141.62|141.74|141.64|141.76|141.64|141.72|141.62|13209
1632815630000|2021-09-28 07:53:50|141.76|141.66|141.68|141.56|141.9|141.76|141.68|141.56|27464
1632815640000|2021-09-28 07:54:00|141.7|141.58|141.68|141.58|141.7|141.6|141.68|141.56|645
1632815650000|2021-09-28 07:54:10|141.66|141.56|141.62|141.52|141.66|141.56|141.56|141.5|11320
1632815660000|2021-09-28 07:54:20|||||||||1564
1632815670000|2021-09-28 07:54:30|141.64|141.5|141.78|141.64|141.78|141.64|141.56|141.5|27224
1632815680000|2021-09-28 07:54:40|141.76|141.62|141.7|141.6|141.76|141.62|141.7|141.58|2000
1632815690000|2021-09-28 07:54:50||141.58||141.6||141.6||141.58|5828
1632815700000|2021-09-28 07:55:00|141.68|141.58|141.48|141.36|141.7|141.6|141.48|141.34|58395
1632815710000|2021-09-28 07:55:10|141.46|141.34|141.5|141.38|141.52|141.38|141.4|141.24|15781
1632815720000|2021-09-28 07:55:20|141.52|141.4|141.56|141.44|141.56|141.46|141.52|141.4|26002
1632815730000|2021-09-28 07:55:30|141.54|141.42|141.44|141.32|141.56|141.42|141.44|141.3|672
1632815740000|2021-09-28 07:55:40|141.42|141.3|141.42|141.32|141.42|141.32|141.4|141.3|27964
1632815750000|2021-09-28 07:55:50|141.44|141.34|141.62|141.5|141.7|141.54|141.44|141.34|35732
1632815760000|2021-09-28 07:56:00|||||||||29149
1632815780000|2021-09-28 07:56:20|||||||||8710
1632815790000|2021-09-28 07:56:30|141.64|141.62|141.84|141.7|141.9|141.76|141.64|141.48|87743
1632815800000|2021-09-28 07:56:40|141.86|141.72|141.9|141.8|141.96|141.82|141.86|141.72|4907
1632815810000|2021-09-28 07:56:50|141.88|141.78|141.88|141.76|141.9|141.78|141.84|141.7|7886
1632815830000|2021-09-28 07:57:10|||||||||8939
1632815840000|2021-09-28 07:57:20|141.9||141.88||141.9||141.88||4205
1632815850000|2021-09-28 07:57:30|141.86|141.74|141.88|141.72|142|141.86|141.84|141.7|47716
1632815860000|2021-09-28 07:57:40|141.9|141.74|142|141.88|142|141.88|141.9|141.74|22995
1632815870000|2021-09-28 07:57:50|142.02|141.9|142.18|142.02|142.24|142.1|142.02|141.9|20391
1632815880000|2021-09-28 07:58:00|142.16|142.04|142.18|142.08|142.18|142.08|142.14|142|56170
1632815890000|2021-09-28 07:58:10|142.2|142.1|142.52|142.36|142.56|142.48|142.2|142.1|44276
1632815900000|2021-09-28 07:58:20|142.3|142.4|142.32|142.22|142.52|142.4|142.3|142.18|56425
1632815910000|2021-09-28 07:58:30|142.3|142.2|142.28|142.14|142.3|142.2|142.26|142.12|3791
1632815920000|2021-09-28 07:58:40|142.3|142.16|142.44|142.34|142.48|142.34|142.3|142.16|14414
1632815930000|2021-09-28 07:58:50|142.42||142.46||142.46||142.42||12434
1632815940000|2021-09-28 07:59:00|142.44|142.36|142.46|142.38|142.5|142.44|142.32|142.3|66326
1632815950000|2021-09-28 07:59:10|142.5|142.4|142.4|142.28|142.62|142.5|142.4|142.28|21915
1632815960000|2021-09-28 07:59:20|142.38|142.26|142.36|142.24|142.38|142.26|142.36|142.22|15535
1632815970000|2021-09-28 07:59:30||142.22||142.24||142.24||142.22|0
1632815980000|2021-09-28 07:59:40||142.22||142.22||142.22||142.22|0
1632815990000|2021-09-28 07:59:50|142.38|142.24|142.42|142.32|142.46|142.36|142.38|142.24|18555
1632816000000|2021-09-28 08:00:00|142.4|142.28|142.54|142.42|142.56|142.42|142.24|142.1|140457
1632816010000|2021-09-28 08:00:10|142.58|142.44|142.58|142.46|142.6|142.46|142.58|142.44|0
1632816020000|2021-09-28 08:00:20|||||||||900
1632816030000|2021-09-28 08:00:30|142.6|142.48|142.58|142.46|142.6|142.52|142.58|142.46|19738
1632816040000|2021-09-28 08:00:40|142.56|142.42|142.48|142.38|142.56|142.46|142.42|142.3|31236
1632816050000|2021-09-28 08:00:50|142.5||142.48||142.5||142.48||16502
1632816060000|2021-09-28 08:01:00|142.5|142.36|142.56|142.46|142.6|142.52|142.5|142.36|65261
1632816070000|2021-09-28 08:01:10|142.58|142.48|142.56|142.46|142.58|142.52|142.56|142.46|37128
1632816080000|2021-09-28 08:01:20|||||||||5588
1632816090000|2021-09-28 08:01:30|142.54|142.44|142.44|142.36|142.54|142.44|142.36|142.18|24510
1632816100000|2021-09-28 08:01:40||142.34||142.36||142.36||142.3|7708
1632816110000|2021-09-28 08:01:50|142.48|142.38|142.58|142.48|142.58|142.48|142.44|142.34|10385
1632816120000|2021-09-28 08:02:00|142.56|142.46|142.48|142.36|142.56|142.48|142.46|142.32|11820
1632816130000|2021-09-28 08:02:10||142.38||142.38||142.38||142.34|10043
1632816140000|2021-09-28 08:02:20|142.44|142.36|142.36|142.2|142.44|142.36|142.36|142.2|46804
1632816150000|2021-09-28 08:02:30||142.22||142.24||142.26||142.22|9868
1632816160000|2021-09-28 08:02:40||142.22||142.24||142.24||142.22|9544
1632816170000|2021-09-28 08:02:50||142.22||142.24||142.24||142.22|9130
1632816180000|2021-09-28 08:03:00||142.22||142.22||142.24||142.2|2419
1632816190000|2021-09-28 08:03:10||142.24||142.24||142.24||142.22|3487
1632816200000|2021-09-28 08:03:20|142.34|142.22|142.22|142.12|142.34|142.24|142.14|142.06|15223
1632816210000|2021-09-28 08:03:30||142.14||142.14||142.14||142.14|4381
1632816220000|2021-09-28 08:03:40|142.2|142.12|142.22|142.1|142.28|142.16|142.14|142.06|35609
1632816230000|2021-09-28 08:03:50|142.24|142.12|142.26|142.14|142.28|142.14|142.24|142.1|8374
1632816240000|2021-09-28 08:04:00|142.3|142.1|142.4|142.28|142.42|142.3|142.3|142.1|8583
1632816250000|2021-09-28 08:04:10|142.38|142.26|142.36|142.22|142.38|142.28|142.36|142.22|11735
1632816260000|2021-09-28 08:04:20|||||||||11546
1632816270000|2021-09-28 08:04:30|||||||||51619
1632816280000|2021-09-28 08:04:40|142.34|142.24|142.34|142.24|142.34|142.24|142.34|142.24|2020
1632816290000|2021-09-28 08:04:50|142.32|142.22|142.22|142.1|142.32|142.22|142.2|142.08|12049
1632816300000|2021-09-28 08:05:00|||||||||7042
1632816310000|2021-09-28 08:05:10|142.2|142.08|142.24|142.14|142.26|142.14|142.18|142.06|35937
1632816320000|2021-09-28 08:05:20|142.22|142.12|142.2|142.1|142.28|142.22|142.12|142.06|100760
1632816330000|2021-09-28 08:05:30|142.22|142.12|142.26|142.16|142.28|142.18|142.22|142.1|11547
1632816340000|2021-09-28 08:05:40|||||||||11958
1632816350000|2021-09-28 08:05:50|142.24|142.14|142.18|142.1|142.24|142.16|142.18|142.08|13398
1632816360000|2021-09-28 08:06:00|142.2|142.12|142.28|142.2|142.36|142.22|142.2|142.12|24947
1632816370000|2021-09-28 08:06:10|142.26|142.22|142.36|142.26|142.38|142.26|142.26|142.22|26142
1632816380000|2021-09-28 08:06:20|142.32|142.24|142.3|142.22|142.32|142.26|142.3|142.2|26380
1632816390000|2021-09-28 08:06:30|142.32|142.24|142.32|142.24|142.34|142.24|142.32|142.24|42040
1632816400000|2021-09-28 08:06:40|142.28|142.2|142.32|142.22|142.34|142.22|142.26|142.2|13058
1632816410000|2021-09-28 08:06:50||142.24||142.24||142.24||142.2|4642
1632816420000|2021-09-28 08:07:00|||||||||10063
1632816430000|2021-09-28 08:07:10|142.34|142.26|142.14|142.08|142.34|142.26|142.14|142.06|26330
1632816440000|2021-09-28 08:07:20|142.12|142.06|142.18|142.1|142.18|142.1|142.08|142.02|18992
1632816450000|2021-09-28 08:07:30|142.2|142.12|142.28|142.18|142.3|142.18|142.2|142.12|21124
1632816460000|2021-09-28 08:07:40||142.16||142.18||142.18||142.16|4732
1632816470000|2021-09-28 08:07:50|142.26||142.26||142.26||142.26||171
1632816480000|2021-09-28 08:08:00|142.24|142.16|142.2|142.1|142.24|142.16|142.16|142.1|22213
1632816490000|2021-09-28 08:08:10|142.22|142.12|142.24|142.16|142.26|142.22|142.22|142.12|16556
1632816500000|2021-09-28 08:08:20|142.26||142.24||142.26||142.24||8196
1632816510000|2021-09-28 08:08:30|142.14|142.14|142.06|142|142.24|142.14|142.04|142|39839
1632816520000|2021-09-28 08:08:40|142.04|141.98|141.86|141.74|142.04|141.98|141.8|141.66|44007
1632816530000|2021-09-28 08:08:50|||||||||3388
1632816540000|2021-09-28 08:09:00|141.82|141.72|141.62|141.5|141.82|141.72|141.62|141.5|61504
1632816550000|2021-09-28 08:09:10|141.6|141.48|141.46|141.34|141.6|141.48|141.44|141.32|23757
1632816560000|2021-09-28 08:09:20|141.44|141.3|141.44|141.32|141.44|141.32|141.44|141.3|9134
1632816570000|2021-09-28 08:09:30|141.46|141.34|141.5|141.38|141.5|141.38|141.46|141.34|23200
1632816580000|2021-09-28 08:09:40|141.48|141.34|141.56|141.44|141.6|141.52|141.46|141.34|32491
1632816590000|2021-09-28 08:09:50|141.58|141.48|141.72|141.58|141.82|141.72|141.58|141.48|29288
1632816600000|2021-09-28 08:10:00|141.7|141.62|141.68|141.56|141.7|141.62|141.68|141.54|14812
1632816610000|2021-09-28 08:10:10|141.64|141.54|141.66|141.56|141.74|141.58|141.58|141.54|15237
1632816620000|2021-09-28 08:10:20|141.64|141.54|141.5|141.34|141.64|141.56|141.5|141.34|11707
1632816630000|2021-09-28 08:10:30|141.48|141.32|141.4|141.3|141.48|141.32|141.4|141.3|1900
1632816640000|2021-09-28 08:10:40|141.38|141.26|141.26|141.12|141.38|141.26|141.16|141.02|78859
1632816650000|2021-09-28 08:10:50|141.24|141.14|141.3|141.16|141.3|141.18|141.18|141.12|30697
1632816660000|2021-09-28 08:11:00|141.32||141.3||141.32||141.28||3444
1632816670000|2021-09-28 08:11:10|141.28|141.14|141.2|141.12|141.28|141.14|141.18|141.12|20475
1632816680000|2021-09-28 08:11:20|141.16|141.1|141.1|141.04|141.16|141.1|141.1|141|22725
1632816690000|2021-09-28 08:11:30|141.14|141|141.22|141.08|141.22|141.08|141.1|141|37839
1632816700000|2021-09-28 08:11:40|141.2|141.04|141.1|141|141.2|141.04|141.04|141|13595
1632816710000|2021-09-28 08:11:50|141.08|141.02|141.12|141.02|141.12|141.02|141.06|141|7039
1632816720000|2021-09-28 08:12:00|141.1|141|140.94|140.86|141.12|141.02|140.92|140.86|40065
1632816730000|2021-09-28 08:12:10|140.92|140.84|140.98|140.88|140.98|140.88|140.86|140.78|28307
1632816740000|2021-09-28 08:12:20|141|140.9|141.12|141|141.12|141.02|141|140.84|16663
1632816750000|2021-09-28 08:12:30|141.1|140.98|141.14|141|141.16|141.02|141.08|140.98|26715
1632816760000|2021-09-28 08:12:40|||||||||5
1632816770000|2021-09-28 08:12:50|141.12|141.02|141.14|141.06|141.16|141.06|141.06|140.98|26773
1632816780000|2021-09-28 08:13:00|||||||||8556
1632816790000|2021-09-28 08:13:10|141.16|141.14|141.22|141.12|141.34|141.2|141.14|141.06|32339
1632816800000|2021-09-28 08:13:20|141.2|141.1|141.22|141.08|141.28|141.16|141.2|141.06|6322
1632816810000|2021-09-28 08:13:30|141.2||141.2||141.22||141.2||1114
1632816830000|2021-09-28 08:13:50|||||||||22756
1632816840000|2021-09-28 08:14:00|141.22|141.1|141.22|141.1|141.22|141.1|141.2|141.08|3846
1632816850000|2021-09-28 08:14:10|141.2|141.08|141.22|141.12|141.22|141.12|141.14|141|36901
1632816860000|2021-09-28 08:14:20|141.26|141.14|141.26|141.12|141.26|141.2|141.08|141.04|22908
1632816870000|2021-09-28 08:14:30|141.24|141.14|141.32|141.2|141.32|141.2|141.24|141.14|14339
1632816880000|2021-09-28 08:14:40|141.34|141.24|141.4|141.3|141.44|141.38|141.34|141.24|16093
1632816890000|2021-09-28 08:14:50|141.42|141.28|141.42|141.32|141.44|141.32|141.42|141.28|34226
1632816900000|2021-09-28 08:15:00|141.4|141.28|141.32|141.22|141.4|141.28|141.26|141.2|12888
1632816910000|2021-09-28 08:15:10|141.3|141.2|141.3|141.18|141.32|141.2|141.28|141.16|9764
1632816920000|2021-09-28 08:15:20|141.32||141.26||141.32||141.26||1422
1632816930000|2021-09-28 08:15:30|141.32|141.24|141.58|141.46|141.58|141.46|141.32|141.24|63567
1632816940000|2021-09-28 08:15:40|||||||||5844
1632816950000|2021-09-28 08:15:50|141.56||141.56||141.56||141.56||3854
1632816960000|2021-09-28 08:16:00|141.58|141.48|141.66|141.54|141.68|141.54|141.58|141.48|9420
1632816970000|2021-09-28 08:16:10|141.7|141.56|141.72|141.6|141.74|141.62|141.68|141.56|27739
1632816980000|2021-09-28 08:16:20|141.76|141.62|141.9|141.78|141.9|141.78|141.76|141.62|11325
1632816990000|2021-09-28 08:16:30|141.88|141.76|141.82|141.7|141.88|141.76|141.82|141.68|11898
1632817000000|2021-09-28 08:16:40|||||||||13326
1632817010000|2021-09-28 08:16:50|141.84|141.72|141.84|141.72|141.92|141.8|141.82|141.7|64859
1632817020000|2021-09-28 08:17:00|141.82|141.7|141.84|141.74|141.84|141.74|141.82|141.7|18056
1632817030000|2021-09-28 08:17:10|141.86|141.76|141.88|141.82|141.88|141.82|141.82|141.76|7034
1632817040000|2021-09-28 08:17:20|141.86|141.84|141.86|141.78|141.86|141.84|141.86|141.78|10364
1632817050000|2021-09-28 08:17:30|141.88|141.76|141.76|141.66|141.88|141.76|141.74|141.62|28710
1632817060000|2021-09-28 08:17:40|141.78|141.68|141.78|141.66|141.84|141.72|141.78|141.66|3377
1632817070000|2021-09-28 08:17:50||141.68||141.68||141.68||141.68|36769
1632817080000|2021-09-28 08:18:00|141.8|141.66|142|141.94|142|141.94|141.8|141.66|13597
1632817090000|2021-09-28 08:18:10|142.04|141.96|142.12|142|142.12|142|142.04|141.96|11595
1632817100000|2021-09-28 08:18:20|142.1|142.04|142|141.92|142.1|142.04|142|141.9|15919
1632817110000|2021-09-28 08:18:30|141.98|141.9|141.98|141.9|142|141.9|141.96|141.82|8088
1632817120000|2021-09-28 08:18:40|142|141.94|142.16|142.04|142.2|142.04|142|141.94|9210
1632817130000|2021-09-28 08:18:50|142.14|142.08|142.16|142.04|142.18|142.1|142.14|142.04|2719
1632817140000|2021-09-28 08:19:00|142.14|142.02|141.84|141.74|142.14|142.02|141.84|141.72|7038
1632817150000|2021-09-28 08:19:10|141.82|141.72|141.72|141.64|141.82|141.72|141.72|141.64|6606
1632817160000|2021-09-28 08:19:20|141.7|141.62|141.52|141.46|141.7|141.62|141.52|141.46|10709
1632817170000|2021-09-28 08:19:30|141.5|141.44|141.5|141.38|141.5|141.44|141.5|141.38|4066
1632817180000|2021-09-28 08:19:40|141.44|141.36|141.34|141.26|141.44|141.36|141.34|141.24|9144
1632817190000|2021-09-28 08:19:50|141.36|141.28|141.5|141.42|141.56|141.46|141.34|141.28|38545
1632817200000|2021-09-28 08:20:00|141.48|141.4|141.36|141.28|141.48|141.42|141.34|141.26|18235
1632817210000|2021-09-28 08:20:10|141.4|141.3|141.4|141.3|141.4|141.3|141.36|141.28|4592
1632817220000|2021-09-28 08:20:20|141.38|141.28|141.2|141.14|141.38|141.28|141.2|141.12|9257
1632817230000|2021-09-28 08:20:30|141.22||141.22||141.22||141.2||0
1632817240000|2021-09-28 08:20:40|141.24|141.16|141.22|141.1|141.28|141.18|141.16|141.1|20135
1632817250000|2021-09-28 08:20:50|||||||||2870
1632817260000|2021-09-28 08:21:00|141.2|141.08|141.06|141|141.2|141.08|141.04|141|21169
1632817270000|2021-09-28 08:21:10|141.02|140.96|141.12|140.98|141.16|141.04|141.02|140.92|13457
1632817280000|2021-09-28 08:21:20|141.1|141|141.16|141.06|141.18|141.06|140.98|140.84|41389
1632817290000|2021-09-28 08:21:30|141.18|141.08|141.12|141.08|141.22|141.08|141.12|141.04|24511
1632817300000|2021-09-28 08:21:40||141.04||141.04||141.06||141.04|1966
1632817310000|2021-09-28 08:21:50|141.14|141.06|141.22|141.14|141.22|141.14|141.14|141.06|6366
1632817320000|2021-09-28 08:22:00|141.26|141.12|141.28|141.18|141.28|141.18|141.26|141.08|12854
1632817330000|2021-09-28 08:22:10|141.26|141.16|141.28|141.14|141.28|141.16|141.18|141.06|16819
1632817340000|2021-09-28 08:22:20|141.32|141.2|141.38|141.26|141.42|141.28|141.32|141.2|3026
1632817350000|2021-09-28 08:22:30|141.36|141.24|141.34|141.22|141.36|141.24|141.34|141.2|19223
1632817360000|2021-09-28 08:22:40|141.32|141.24|141.32|141.22|141.32|141.24|141.3|141.2|10546
1632817370000|2021-09-28 08:22:50|141.3|141.2|141.3|141.2|141.3|141.2|141.3|141.2|567
1632817380000|2021-09-28 08:23:00|141.32|141.22|141.52|141.38|141.54|141.38|141.32|141.22|14274
1632817390000|2021-09-28 08:23:10||141.36||141.38||141.38||141.36|111
1632817400000|2021-09-28 08:23:20||141.36||141.38||141.38||141.36|1
1632817410000|2021-09-28 08:23:30||141.36||141.36||141.38||141.36|1711
1632817420000|2021-09-28 08:23:40||141.38||141.38||141.38||141.38|4484
1632817430000|2021-09-28 08:23:50||141.36||141.38||141.38||141.36|11384
1632817440000|2021-09-28 08:24:00|141.54|141.4|141.6|141.5|141.7|141.54|141.5|141.4|78751
1632817450000|2021-09-28 08:24:10|141.62|141.62|141.9|141.76|141.92|141.8|141.62|141.5|73398
1632817460000|2021-09-28 08:24:20|141.88|141.8|141.9|141.82|141.9|141.82|141.88|141.8|6204
1632817470000|2021-09-28 08:24:30|||||||||7117
1632817480000|2021-09-28 08:24:40|141.92|141.84|142|141.9|142|141.9|141.92|141.84|6080
1632817490000|2021-09-28 08:24:50|141.98|141.92|142.02|141.96|142.06|142|141.98|141.88|52517
1632817500000|2021-09-28 08:25:00|142.04|141.98|142|141.94|142.04|141.98|142|141.92|12347
1632817510000|2021-09-28 08:25:10|142.02|141.96|141.92|141.84|142.04|142|141.88|141.8|31862
1632817520000|2021-09-28 08:25:20|||||||||38134
1632817530000|2021-09-28 08:25:30|141.94|141.9|142.08|142|142.1|142|141.94|141.9|25870
1632817540000|2021-09-28 08:25:40|142.06|141.98|142.08|142.02|142.08|142.02|142.06|141.98|11782
1632817550000|2021-09-28 08:25:50|142.14|142.04|142.1|142|142.2|142.1|142.1|142|21392
1632817560000|2021-09-28 08:26:00|142.08|142.02|142.12|142.02|142.14|142.06|142.06|142.02|49053
1632817570000|2021-09-28 08:26:10|142.1|142|142.1|142.04|142.14|142.06|142|141.98|19346
1632817580000|2021-09-28 08:26:20|142.14|142.06|142.16|142.08|142.16|142.08|142.08|142.06|10203
1632817590000|2021-09-28 08:26:30|142.14||142.16||142.16||142.14||8021
1632817600000|2021-09-28 08:26:40|142.14|142.16|142.26|142.14|142.32|142.22|142.14|142.08|32195
1632817610000|2021-09-28 08:26:50|142.24|142.16|142.2|142.14|142.26|142.18|142.2|142.12|5179
1632817630000|2021-09-28 08:27:10|142.22|142.16|142.24|142.16|142.3|142.2|142.22|142.16|6610
1632817650000|2021-09-28 08:27:30|142.26|142.22|142.26|142.16|142.32|142.24|142.22|142.16|15997
1632817660000|2021-09-28 08:27:40|142.24|142.14|142.4|142.3|142.4|142.3|142.22|142.08|17760
1632817670000|2021-09-28 08:27:50|142.38|142.28|142.38|142.28|142.4|142.28|142.34|142.26|3463
1632817680000|2021-09-28 08:28:00|142.36|142.26|142.36|142.26|142.36|142.26|142.36|142.26|21
1632817690000|2021-09-28 08:28:10|142.26|142.22|142.3|142.2|142.36|142.22|142.26|142.18|25907
1632817700000|2021-09-28 08:28:20|142.28|142.18|142.3|142.22|142.4|142.28|142.24|142.14|37188
1632817710000|2021-09-28 08:28:30|142.32|142.24|142.48|142.38|142.52|142.38|142.32|142.24|18269
1632817720000|2021-09-28 08:28:40|142.44|142.4|142.38|142.32|142.48|142.44|142.36|142.26|10290
1632817730000|2021-09-28 08:28:50|||||||||5513
1632817740000|2021-09-28 08:29:00|142.36|142.34|142.36|142.26|142.36|142.34|142.36|142.26|3209
1632817750000|2021-09-28 08:29:10|142.34|142.24|142.36|142.24|142.36|142.26|142.28|142.18|12875
1632817760000|2021-09-28 08:29:20|142.32|142.22|142.26|142.2|142.36|142.26|142.24|142.2|2676
1632817770000|2021-09-28 08:29:30|142.24|142.16|142.24|142.16|142.24|142.16|142.24|142.1|5910
1632817780000|2021-09-28 08:29:40|142.22|142.12|142.14|142.06|142.22|142.12|142.14|142.04|31336
1632817790000|2021-09-28 08:29:50|142.16|142.08|142.44|142.32|142.44|142.34|142.16|142.08|34779
1632817800000|2021-09-28 08:30:00|142.46|142.34|142.62|142.46|142.62|142.46|142.46|142.34|3689
1632817810000|2021-09-28 08:30:10|142.6|142.44|142.44|142.32|142.6|142.46|142.44|142.32|16086
1632817820000|2021-09-28 08:30:20|142.42|142.3|142.56|142.44|142.56|142.46|142.38|142.3|12264
1632817830000|2021-09-28 08:30:30|142.6|142.46|142.66|142.56|142.76|142.64|142.6|142.46|36050
1632817840000|2021-09-28 08:30:40|142.68|142.54|142.66|142.56|142.68|142.58|142.66|142.52|1423
1632817850000|2021-09-28 08:30:50|142.68|142.58|142.82|142.72|142.82|142.72|142.68|142.58|20974
1632817860000|2021-09-28 08:31:00|142.8|142.7|142.6|142.5|142.8|142.7|142.56|142.46|42044
1632817870000|2021-09-28 08:31:10|142.5|142.48|142.6|142.46|142.6|142.48|142.5|142.44|27347
1632817880000|2021-09-28 08:31:20|142.62|142.48|142.6|142.5|142.68|142.58|142.56|142.48|3125
1632817890000|2021-09-28 08:31:30|142.58|142.48|142.58|142.52|142.58|142.52|142.58|142.48|27050
1632817900000|2021-09-28 08:31:40|142.6|142.48|142.5|142.44|142.68|142.58|142.5|142.44|20360
1632817910000|2021-09-28 08:31:50|142.52||142.5||142.52||142.5||1403
1632817920000|2021-09-28 08:32:00|142.48|142.38|142.44|142.32|142.48|142.4|142.44|142.32|17809
1632817930000|2021-09-28 08:32:10|142.42|142.34|142.42|142.32|142.42|142.34|142.42|142.3|11224
1632817940000|2021-09-28 08:32:20|142.4|142.3|142.18|142.1|142.4|142.3|142.14|142.1|21413
1632817950000|2021-09-28 08:32:30|142.2|142.12|142.3|142.2|142.34|142.2|142.2|142.12|11194
1632817960000|2021-09-28 08:32:40|142.28|142.18|142.3|142.18|142.3|142.18|142.28|142.14|11176
1632817970000|2021-09-28 08:32:50|142.28|142.14|142.24|142.14|142.28|142.14|142.24|142.14|0
1632817980000|2021-09-28 08:33:00|142.22||142.22||142.22||142.22||212
1632817990000|2021-09-28 08:33:10|142.2|142.1|142.02|141.94|142.2|142.1|142.02|141.94|15087
1632818000000|2021-09-28 08:33:20|142|141.9|142|141.9|142.02|141.94|141.96|141.9|19493
1632818010000|2021-09-28 08:33:30|141.98|141.92|142|141.92|142|141.92|141.94|141.92|14258
1632818020000|2021-09-28 08:33:40|141.98|141.9|141.96|141.9|141.98|141.9|141.96|141.9|2304
1632818040000|2021-09-28 08:34:00|141.98|141.92|142.18|142.06|142.22|142.14|141.96|141.9|34868
1632818050000|2021-09-28 08:34:10||142.08||142.06||142.08||142.06|4080
1632818070000|2021-09-28 08:34:30|142.14|142.04|142.18|142.06|142.18|142.06|142.06|142|4559
1632818080000|2021-09-28 08:34:40|142.16|142.04|142.06|142|142.18|142.04|142.06|142|4035
1632818090000|2021-09-28 08:34:50|142|141.96|141.92|141.82|142.08|141.96|141.86|141.76|45294
1632818100000|2021-09-28 08:35:00|141.9|141.8|141.88|141.8|141.9|141.82|141.88|141.8|12913
1632818110000|2021-09-28 08:35:10|141.86|141.76|141.86|141.74|141.86|141.76|141.86|141.74|254246
1632818120000|2021-09-28 08:35:20|141.8|141.72|142.06|141.98|142.08|142|141.78|141.7|135294
1632818130000|2021-09-28 08:35:30|142.08|142|142.36|142.28|142.36|142.28|142.08|141.96|27842
1632818140000|2021-09-28 08:35:40|142.38|142.3|142.4|142.3|142.4|142.3|142.28|142.18|23394
1632818150000|2021-09-28 08:35:50|142.36|142.32|142.42|142.34|142.46|142.34|142.36|142.32|8
1632818160000|2021-09-28 08:36:00|142.4|142.32|142.4|142.3|142.4|142.32|142.4|142.3|5146
1632818170000|2021-09-28 08:36:10||142.28||142.3||142.3||142.28|0
1632818180000|2021-09-28 08:36:20|142.42|142.28|142.42|142.3|142.42|142.3|142.42|142.28|2221
1632818200000|2021-09-28 08:36:40|142.4||142.38||142.4||142.38||1998
1632818210000|2021-09-28 08:36:50|142.36|142.28|142.36|142.28|142.36|142.28|142.34|142.26|703
1632818220000|2021-09-28 08:37:00|142.34|142.26|142.22|142.12|142.34|142.26|142.2|142.1|12234
1632818230000|2021-09-28 08:37:10|142.24|142.14|142.22|142.14|142.24|142.16|142.22|142.14|30
1632818240000|2021-09-28 08:37:20|142.24|142.16|142.22|142.14|142.28|142.2|142.22|142.14|7582
1632818260000|2021-09-28 08:37:40|142.24|142.16|142.24|142.16|142.24|142.18|142.24|142.16|5
1632818270000|2021-09-28 08:37:50|142.26|142.18|142.42|142.36|142.42|142.36|142.26|142.18|11110
1632818280000|2021-09-28 08:38:00||142.32||142.36||142.36||142.32|361
1632818290000|2021-09-28 08:38:10|142.44|142.38|142.46|142.38|142.56|142.44|142.44|142.38|4010
1632818300000|2021-09-28 08:38:20|||||||||251
1632818310000|2021-09-28 08:38:30|142.44|142.36|142.4|142.32|142.44|142.38|142.38|142.3|6754
1632818320000|2021-09-28 08:38:40|142.42|142.34|142.44|142.36|142.44|142.36|142.42|142.34|1662
1632818330000|2021-09-28 08:38:50|142.46|142.38|142.52|142.46|142.52|142.48|142.46|142.38|727
1632818340000|2021-09-28 08:39:00|142.58|142.48|142.6|142.52|142.64|142.52|142.58|142.46|6117
1632818350000|2021-09-28 08:39:10|142.58|142.48|142.5|142.4|142.58|142.48|142.5|142.38|8455
1632818360000|2021-09-28 08:39:20|142.48|142.36|142.58|142.46|142.58|142.46|142.42|142.32|27473
1632818380000|2021-09-28 08:39:40|||||||||2194
1632818390000|2021-09-28 08:39:50|142.6|142.48|142.58|142.46|142.6|142.54|142.58|142.46|5672
1632818400000|2021-09-28 08:40:00|142.64|142.48|142.7|142.62|142.7|142.62|142.64|142.48|4894
1632818410000|2021-09-28 08:40:10|142.68|142.6|142.7|142.62|142.7|142.62|142.66|142.58|2813
1632818430000|2021-09-28 08:40:30|142.68|142.6|142.62|142.54|142.68|142.6|142.56|142.46|8979
1632818440000|2021-09-28 08:40:40|142.6|142.5|142.52|142.42|142.6|142.5|142.5|142.36|7084
1632818450000|2021-09-28 08:40:50|142.54|142.46|142.58|142.5|142.6|142.5|142.54|142.44|1366
1632818460000|2021-09-28 08:41:00||142.52||142.52||142.52||142.5|5665
1632818470000|2021-09-28 08:41:10|142.62|142.56|142.7|142.62|142.7|142.62|142.62|142.52|6470
1632818480000|2021-09-28 08:41:20|142.68|142.6|142.66|142.6|142.7|142.6|142.66|142.56|7667
1632818490000|2021-09-28 08:41:30|142.7|142.62|142.76|142.66|142.86|142.74|142.7|142.62|16468
1632818500000|2021-09-28 08:41:40|142.74|142.64|142.66|142.56|142.74|142.64|142.6|142.52|18915
1632818510000|2021-09-28 08:41:50|142.68|142.58|142.74|142.6|142.76|142.6|142.68|142.58|3633
1632818520000|2021-09-28 08:42:00|142.72||142.74||142.74||142.72||3165
1632818530000|2021-09-28 08:42:10|||||||||5000
1632818540000|2021-09-28 08:42:20|142.78|142.62|142.76|142.66|142.86|142.76|142.76|142.62|14505
1632818550000|2021-09-28 08:42:30|142.74|142.68|142.74|142.66|142.76|142.7|142.74|142.62|16642
1632818560000|2021-09-28 08:42:40|||||||||367
1632818570000|2021-09-28 08:42:50|142.72|142.64|142.6|142.5|142.72|142.64|142.6|142.48|23297
1632818580000|2021-09-28 08:43:00|142.58|142.46|142.54|142.4|142.58|142.46|142.44|142.32|21046
1632818590000|2021-09-28 08:43:10|142.58|142.44|142.64|142.52|142.64|142.52|142.58|142.44|23183
1632818600000|2021-09-28 08:43:20|142.62|142.54|142.8|142.7|142.8|142.7|142.62|142.54|12331
1632818610000|2021-09-28 08:43:30|142.76|142.68|142.74|142.64|142.76|142.68|142.7|142.62|18928
1632818620000|2021-09-28 08:43:40|142.76||142.74||142.76||142.74||3017
1632818630000|2021-09-28 08:43:50|142.7|142.62|142.54|142.44|142.7|142.62|142.52|142.42|6846
1632818640000|2021-09-28 08:44:00|142.5|142.46|142.54|142.46|142.54|142.46|142.5|142.44|16970
1632818650000|2021-09-28 08:44:10|142.52||142.54||142.54||142.52||0
1632818660000|2021-09-28 08:44:20|||||||||5703
1632818670000|2021-09-28 08:44:30|142.52||142.52||142.54||142.52||14805
1632818680000|2021-09-28 08:44:40|||||||||2787
1632818690000|2021-09-28 08:44:50|142.5|142.42|142.52|142.38|142.52|142.46|142.38|142.26|16636
1632818700000|2021-09-28 08:45:00|142.5|142.4|142.6|142.48|142.62|142.5|142.5|142.4|12294
1632818710000|2021-09-28 08:45:10|142.58|142.46|142.6|142.48|142.6|142.5|142.56|142.46|4864
1632818720000|2021-09-28 08:45:20|142.58|142.5|142.6|142.5|142.6|142.5|142.58|142.48|1053
1632818730000|2021-09-28 08:45:30|142.58|142.48|142.58|142.48|142.6|142.48|142.58|142.48|1000
1632818740000|2021-09-28 08:45:40|142.6|142.5|142.6|142.48|142.6|142.5|142.6|142.48|109718
1632818750000|2021-09-28 08:45:50|142.64|142.52|142.9|142.78|142.92|142.78|142.5|142.48|104167
1632818760000|2021-09-28 08:46:00|142.94|142.74|142.86|142.74|142.94|142.74|142.86|142.72|0
1632818770000|2021-09-28 08:46:10||142.72||142.72||142.72||142.72|3
1632818780000|2021-09-28 08:46:20|||||||||2084
1632818790000|2021-09-28 08:46:30|142.88|142.74|142.9|142.78|142.9|142.78|142.88|142.74|2075
1632818800000|2021-09-28 08:46:40|||||||||1739
1632818810000|2021-09-28 08:46:50|142.92|142.76|142.96|142.84|142.98|142.84|142.86|142.74|8351
1632818820000|2021-09-28 08:47:00|||||||||98359
1632818830000|2021-09-28 08:47:10|142.78|142.82|143.02|142.86|143.02|142.86|142.78|142.72|102690
1632818840000|2021-09-28 08:47:20|143|142.84|142.9|142.74|143|142.84|142.9|142.74|20712
1632818850000|2021-09-28 08:47:30|142.88|142.72|142.82|142.7|142.88|142.74|142.7|142.66|6766
1632818860000|2021-09-28 08:47:40|142.84|142.68|142.92|142.82|142.96|142.82|142.84|142.68|21430
1632818870000|2021-09-28 08:47:50|142.96|142.84|143.02|142.94|143.02|142.94|142.96|142.84|1206
1632818880000|2021-09-28 08:48:00|143|142.92|142.98|142.88|143|142.92|142.98|142.86|351
1632818890000|2021-09-28 08:48:10|143|142.92|143|142.92|143|142.92|143|142.88|4213
1632818900000|2021-09-28 08:48:20|142.98|142.94|143.08|142.98|143.1|142.98|142.98|142.94|3635
1632818910000|2021-09-28 08:48:30|143.1|143|143.16|143.08|143.22|143.1|143.1|143|88823
1632818920000|2021-09-28 08:48:40|||||||||4148
1632818940000|2021-09-28 08:49:00|143.08|143.06|142.98|142.92|143.16|143.08|142.98|142.92|51075
1632818950000|2021-09-28 08:49:10|||||||||9689
1632818960000|2021-09-28 08:49:20|142.96|142.88|142.98|142.9|142.98|142.92|142.9|142.84|18221
1632818970000|2021-09-28 08:49:30|143.02|142.92|143.02|142.92|143.04|142.94|143.02|142.9|1420
1632818980000|2021-09-28 08:49:40|||||||||16666
1632818990000|2021-09-28 08:49:50|143.04|142.9|143.16|143.1|143.16|143.1|143.04|142.9|44769
1632819000000|2021-09-28 08:50:00|143.14|143.08|143.04|142.92|143.14|143.08|142.88|142.86|21656
1632819010000|2021-09-28 08:50:10|143.02|142.9|143.02|142.92|143.02|142.92|143|142.86|14670
1632819020000|2021-09-28 08:50:20|143.04|142.96|143.16|143.08|143.2|143.08|143.04|142.96|21378
1632819030000|2021-09-28 08:50:30|143.14|143.1|143.16|143.08|143.16|143.1|143.14|143.06|6444
1632819050000|2021-09-28 08:50:50|143.14|143.06|143.16|143.08|143.16|143.1|143.06|143.02|15245
1632819060000|2021-09-28 08:51:00|143.14|143.1|143.08|143|143.26|143.14|143.02|142.98|39335
1632819070000|2021-09-28 08:51:10|143.1|143.02|143.14|143.02|143.16|143.02|143.1|143.02|1390
1632819080000|2021-09-28 08:51:20|143.16||143.14||143.16||143.14||62428
1632819090000|2021-09-28 08:51:30|143.1|143|143.02|142.94|143.1|143|143.02|142.92|19200
1632819100000|2021-09-28 08:51:40|143|142.96|143.02|142.98|143.02|142.98|143|142.92|4715
1632819110000|2021-09-28 08:51:50|143.06|143|143.18|143.12|143.22|143.12|143.06|143|34735
1632819120000|2021-09-28 08:52:00|143.2|143.14|143.2|143.14|143.22|143.14|143.2|143.14|7698
1632819130000|2021-09-28 08:52:10|143.22|143.16|143.22|143.14|143.22|143.16|143.2|143.14|17981
1632819140000|2021-09-28 08:52:20|143.26|143.16|143.28|143.22|143.3|143.22|143.26|143.16|2012
1632819150000|2021-09-28 08:52:30||143.24||143.24||143.24||143.24|2
1632819160000|2021-09-28 08:52:40|143.26|143.22|143.28|143.2|143.28|143.22|143.22|143.2|14337
1632819170000|2021-09-28 08:52:50|143.26|143.16|143.22|143.16|143.26|143.2|143.2|143.16|8695
1632819180000|2021-09-28 08:53:00|143.2|143.12|143.38|143.28|143.4|143.3|143.16|143.12|10410
1632819190000|2021-09-28 08:53:10|143.4|143.3|143.46|143.36|143.46|143.36|143.4|143.3|0
1632819200000|2021-09-28 08:53:20|143.44|143.32|143.38|143.32|143.44|143.32|143.3|143.26|62271
1632819210000|2021-09-28 08:53:30|143.36|143.28|143.3|143.2|143.36|143.28|143.3|143.2|8192
1632819220000|2021-09-28 08:53:40||143.18||143.24||143.24||143.18|0
1632819230000|2021-09-28 08:53:50|143.34|143.26|143.34|143.28|143.38|143.3|143.3|143.26|6518
1632819240000|2021-09-28 08:54:00|||||||||2802
1632819250000|2021-09-28 08:54:10|143.32|143.26|143.32|143.24|143.32|143.26|143.32|143.24|8849
1632819260000|2021-09-28 08:54:20|143.3|143.26|143.5|143.38|143.5|143.4|143.28|143.26|11869
1632819270000|2021-09-28 08:54:30|143.48|143.4|143.5|143.4|143.5|143.4|143.46|143.36|2406
1632819280000|2021-09-28 08:54:40|143.48|143.38|143.42|143.34|143.48|143.4|143.4|143.34|9827
1632819290000|2021-09-28 08:54:50|143.4|143.28|143.34|143.26|143.4|143.28|143.34|143.24|19799
1632819300000|2021-09-28 08:55:00|143.32|143.28|143.26|143.2|143.32|143.28|143.26|143.16|421
1632819310000|2021-09-28 08:55:10|143.24|143.16|143.26|143.16|143.26|143.16|143.24|143.16|301
1632819320000|2021-09-28 08:55:20|143.28|143.24|143.34|143.26|143.36|143.26|143.28|143.18|27983
1632819330000|2021-09-28 08:55:30|143.36|143.28|143.34|143.26|143.36|143.28|143.34|143.26|3104
1632819340000|2021-09-28 08:55:40||143.22||143.24||143.24||143.22|0
1632819350000|2021-09-28 08:55:50|143.36|143.26|143.3|143.18|143.46|143.36|143.3|143.18|12377
1632819360000|2021-09-28 08:56:00|||||||||13491
1632819370000|2021-09-28 08:56:10|143.32|143.2|143.42|143.3|143.42|143.3|143.32|143.2|124400
1632819380000|2021-09-28 08:56:20|143.4|143.28|143.42|143.32|143.42|143.32|143.38|143.26|15077
1632819390000|2021-09-28 08:56:30|||||||||2789
1632819400000|2021-09-28 08:56:40|143.4|143.3|143.38|143.28|143.4|143.3|143.38|143.28|4205
1632819410000|2021-09-28 08:56:50||143.3||143.28||143.3||143.28|4470
1632819420000|2021-09-28 08:57:00|143.36|143.24|143.38|143.3|143.38|143.3|143.34|143.24|7328
1632819440000|2021-09-28 08:57:20|||||||||5421
1632819450000|2021-09-28 08:57:30|143.4|143.32|143.46|143.4|143.52|143.42|143.4|143.32|16733
1632819470000|2021-09-28 08:57:50|143.44|143.38|143.48|143.42|143.48|143.44|143.34|143.3|22398
1632819480000|2021-09-28 08:58:00|143.46||143.46||143.46||143.46||5744
1632819490000|2021-09-28 08:58:10|143.44|143.4|143.38|143.32|143.44|143.4|143.38|143.32|4555
1632819500000|2021-09-28 08:58:20|143.36|143.3|143.36|143.28|143.36|143.3|143.32|143.22|11700
1632819510000|2021-09-28 08:58:30|||||||||1866
1632819520000|2021-09-28 08:58:40|143.38|143.3|143.42|143.38|143.42|143.38|143.38|143.3|2753
1632819530000|2021-09-28 08:58:50|143.44|143.4|143.46|143.42|143.46|143.42|143.44|143.38|7502
1632819540000|2021-09-28 08:59:00|143.44|143.4|143.44|143.38|143.44|143.4|143.44|143.38|343
1632819550000|2021-09-28 08:59:10|143.46|143.4|143.48|143.4|143.48|143.4|143.46|143.4|7075
1632819560000|2021-09-28 08:59:20|143.46||143.46||143.46||143.46||0
1632819570000|2021-09-28 08:59:30||143.42||143.42||143.42||143.42|0
1632819580000|2021-09-28 08:59:40|143.48|143.44|143.52|143.48|143.52|143.48|143.48|143.44|9160
1632819590000|2021-09-28 08:59:50|143.56|143.5|143.58|143.52|143.58|143.52|143.56|143.5|6234
1632819610000|2021-09-28 09:00:10|143.6|143.54|143.58|143.52|143.62|143.56|143.58|143.52|1909
1632819620000|2021-09-28 09:00:20|143.56|143.48|143.5|143.44|143.56|143.48|143.46|143.4|15622
1632819630000|2021-09-28 09:00:30|143.52||143.52||143.52||143.52||750
1632819640000|2021-09-28 09:00:40|143.5|143.46|143.5|143.44|143.52|143.48|143.5|143.44|2684
1632819660000|2021-09-28 09:01:00|||||||||825
1632819670000|2021-09-28 09:01:10|||||||||2595
1632819680000|2021-09-28 09:01:20|143.48|143.42|143.44|143.36|143.48|143.44|143.38|143.32|10768
1632819690000|2021-09-28 09:01:30|143.46|143.38|143.58|143.48|143.58|143.48|143.46|143.36|75470
1632819700000|2021-09-28 09:01:40|||||||||2500
1632819710000|2021-09-28 09:01:50|143.6|143.5|143.66|143.58|143.68|143.6|143.6|143.5|5699
1632819720000|2021-09-28 09:02:00||143.6||143.6||143.6||143.6|0
1632819730000|2021-09-28 09:02:10|143.68|143.7|143.86|143.78|143.9|143.82|143.68|143.62|90555
1632819740000|2021-09-28 09:02:20|143.82|143.8|143.7|143.64|143.82|143.82|143.7|143.64|24039
1632819750000|2021-09-28 09:02:30|143.72|143.66|143.74|143.68|143.84|143.76|143.7|143.66|13385
1632819760000|2021-09-28 09:02:40|143.72|143.66|143.68|143.6|143.72|143.68|143.68|143.6|3199
1632819770000|2021-09-28 09:02:50|143.64|143.56|143.72|143.64|143.72|143.64|143.64|143.56|7968
1632819780000|2021-09-28 09:03:00|143.7|143.66|143.7|143.64|143.7|143.66|143.7|143.64|2
1632819800000|2021-09-28 09:03:20|143.68|143.6|143.6|143.54|143.68|143.6|143.58|143.52|20568
1632819810000|2021-09-28 09:03:30|143.62|143.52|143.6|143.54|143.64|143.56|143.58|143.52|1001
1632819820000|2021-09-28 09:03:40|143.58|143.52|143.6|143.54|143.62|143.56|143.54|143.5|11273
1632819830000|2021-09-28 09:03:50|143.64|143.56|143.74|143.68|143.76|143.72|143.64|143.54|49518
1632819840000|2021-09-28 09:04:00|143.72|143.66|143.7|143.6|143.72|143.66|143.66|143.56|16700
1632819850000|2021-09-28 09:04:10|143.72|143.62|143.8|143.72|143.84|143.76|143.72|143.62|18719
1632819860000|2021-09-28 09:04:20|143.78|143.7|143.76|143.7|143.84|143.76|143.72|143.68|7643
1632819870000|2021-09-28 09:04:30|143.74|143.68|143.76|143.7|143.76|143.7|143.72|143.68|4786
1632819880000|2021-09-28 09:04:40|143.8|143.72|143.76|143.7|143.9|143.82|143.76|143.7|15289
1632819890000|2021-09-28 09:04:50|143.74|143.66|143.68|143.6|143.76|143.68|143.66|143.6|4000
1632819900000|2021-09-28 09:05:00|143.66|143.56|143.64|143.56|143.66|143.56|143.64|143.56|432
1632819910000|2021-09-28 09:05:10|143.62|143.54|143.72|143.6|143.72|143.64|143.6|143.54|27779
1632819920000|2021-09-28 09:05:20|143.68|143.58|143.66|143.56|143.68|143.58|143.66|143.54|4698
1632819930000|2021-09-28 09:05:30|143.64|143.54|143.62|143.52|143.66|143.6|143.58|143.5|25744
1632819940000|2021-09-28 09:05:40|143.6|143.5|143.54|143.46|143.6|143.5|143.52|143.44|3260
1632819950000|2021-09-28 09:05:50|143.52|143.44|143.42|143.36|143.52|143.44|143.4|143.34|9341
1632819960000|2021-09-28 09:06:00|143.4|143.32|143.4|143.32|143.4|143.32|143.34|143.3|10831
1632819970000|2021-09-28 09:06:10|143.42||143.4||143.42||143.4||0
1632819980000|2021-09-28 09:06:20|143.42|143.36|143.54|143.46|143.54|143.46|143.42|143.36|7837
1632819990000|2021-09-28 09:06:30|143.58|143.48|143.62|143.54|143.66|143.58|143.54|143.48|25456
1632820000000|2021-09-28 09:06:40|143.6|143.52|143.62|143.56|143.62|143.58|143.6|143.52|14769
1632820010000|2021-09-28 09:06:50|143.66|143.58|143.72|143.64|143.72|143.64|143.66|143.58|498
1632820020000|2021-09-28 09:07:00|143.7|143.6|143.68|143.58|143.7|143.6|143.66|143.58|11014
1632820030000|2021-09-28 09:07:10|||||||||1169
1632820040000|2021-09-28 09:07:20|143.72|143.62|143.8|143.74|143.8|143.74|143.7|143.62|67772
1632820050000|2021-09-28 09:07:30|143.78|143.72|143.94|143.9|143.98|143.9|143.72|143.68|14125
1632820060000|2021-09-28 09:07:40|143.98|143.92|144|143.92|144|143.94|143.98|143.92|20924
1632820070000|2021-09-28 09:07:50|144.02|143.94|144.08|144.02|144.1|144.02|144.02|143.94|11951
1632820080000|2021-09-28 09:08:00|144.1|144.04|144.2|144.14|144.22|144.14|144.1|144.04|1070
1632820090000|2021-09-28 09:08:10|144.18|144.12|144.18|144.1|144.24|144.14|144.14|144.1|66104
1632820100000|2021-09-28 09:08:20|144.2|144.12|144.2|144.12|144.2|144.12|144.18|144.12|9219
1632820120000|2021-09-28 09:08:40|144.22|144.14|144.18|144.1|144.3|144.2|144.12|144.08|47476
1632820130000|2021-09-28 09:08:50|144.16|144.14|144.1|144|144.16|144.14|144.1|144|32789
1632820140000|2021-09-28 09:09:00|144.08|144.02|144.08|144.02|144.08|144.02|144.08|144.02|0
1632820150000|2021-09-28 09:09:10|144.06|144.04|144.06|143.98|144.06|144.04|144.06|143.96|12713
1632820160000|2021-09-28 09:09:20||143.96||144||144||143.96|14123
1632820170000|2021-09-28 09:09:30|144.08|144.02|144.26|144.2|144.36|144.28|144.06|144.02|80268
1632820180000|2021-09-28 09:09:40|144.24|144.22|144.3|144.22|144.3|144.22|144.24|144.2|155903
1632820190000|2021-09-28 09:09:50|144.32|144.3|144.28|144.2|144.38|144.3|144.16|144.14|104451
1632820200000|2021-09-28 09:10:00|144.3|144.22|144.24|144.16|144.3|144.24|144.18|144.08|18308
1632820210000|2021-09-28 09:10:10|144.22|144.12|144.2|144.12|144.22|144.16|144.18|144.12|286
1632820220000|2021-09-28 09:10:20|144.18|144.08|144.18|144.12|144.18|144.14|144.16|144.08|11523
1632820230000|2021-09-28 09:10:30|144.16|144.1|144.16|144.06|144.22|144.12|144.08|144.02|35565
1632820240000|2021-09-28 09:10:40||144.08||144.06||144.08||144.06|57304
1632820250000|2021-09-28 09:10:50|144.18|144.08|144.14|144.06|144.2|144.1|144.1|144.04|44794
1632820260000|2021-09-28 09:11:00|144.16|144.08|144.18|144.12|144.2|144.12|144.16|144.08|3167
1632820270000|2021-09-28 09:11:10|144.2|144.14|144.2|144.14|144.24|144.14|144.2|144.14|0
1632820290000|2021-09-28 09:11:30|144.18|144.12|144|143.92|144.18|144.12|144|143.92|20083
1632820310000|2021-09-28 09:11:50|143.98|143.9|143.92|143.86|143.98|143.92|143.9|143.8|9955
1632820320000|2021-09-28 09:12:00|143.96|143.92|143.9|143.86|143.98|143.92|143.9|143.86|1031
1632820330000|2021-09-28 09:12:10|143.92|143.82|143.76|143.68|143.94|143.84|143.72|143.66|62742
1632820340000|2021-09-28 09:12:20|143.78|143.72|143.92|143.86|143.96|143.92|143.76|143.7|16866
1632820350000|2021-09-28 09:12:30|143.94|143.92|144|143.92|144.04|143.96|143.92|143.86|10492
1632820360000|2021-09-28 09:12:40|144.02|143.94|144|143.94|144.06|143.96|144|143.94|2029
1632820370000|2021-09-28 09:12:50|144.02|143.96|144.06|143.96|144.06|143.96|144.02|143.96|22788
1632820380000|2021-09-28 09:13:00|144.04|143.92|144.04|143.98|144.06|143.98|144.02|143.92|11466
1632820390000|2021-09-28 09:13:10|144.02|144|144.14|144.08|144.18|144.08|144.02|144|14866
1632820400000|2021-09-28 09:13:20|144.12|144.06|144.04|143.96|144.12|144.06|144.04|143.94|4608
1632820410000|2021-09-28 09:13:30|144.02|143.94|143.98|143.94|144.02|143.96|143.98|143.9|6134
1632820420000|2021-09-28 09:13:40|144|143.9|144.12|144.02|144.12|144.02|143.98|143.9|9089
1632820430000|2021-09-28 09:13:50|144.14|144.04|144.16|144.08|144.16|144.08|144.14|144.04|40
1632820440000|2021-09-28 09:14:00|144.14|144.06|144.08|143.98|144.14|144.06|144.06|143.98|2139
1632820450000|2021-09-28 09:14:10||144||144.02||144.02||144|33445
1632820460000|2021-09-28 09:14:20|144.06|144|144.04|143.98|144.06|144|144|143.98|55470
1632820470000|2021-09-28 09:14:30|144.02|143.94|143.94|143.86|144.02|143.94|143.94|143.86|5402
1632820480000|2021-09-28 09:14:40|143.98|143.88|144.02|143.94|144.02|143.94|143.94|143.88|5730
1632820490000|2021-09-28 09:14:50|||||||||104
1632820500000|2021-09-28 09:15:00|144|143.92|143.78|143.72|144|143.92|143.76|143.68|26982
1632820510000|2021-09-28 09:15:10|143.76|143.7|143.74|143.64|143.76|143.7|143.68|143.62|10940
1632820520000|2021-09-28 09:15:20||143.66||143.66||143.66||143.66|0
1632820530000|2021-09-28 09:15:30|143.72|143.68|143.64|143.58|143.72|143.68|143.64|143.54|2654
1632820540000|2021-09-28 09:15:40|143.68|143.6|143.72|143.66|143.72|143.66|143.64|143.58|26952
1632820560000|2021-09-28 09:16:00|||||||||3000
1632820570000|2021-09-28 09:16:10|143.7|143.64|143.72|143.64|143.72|143.64|143.7|143.64|5300
1632820580000|2021-09-28 09:16:20||143.66||143.66||143.66||143.66|10659
1632820590000|2021-09-28 09:16:30|143.74|143.68|143.82|143.76|143.84|143.76|143.74|143.68|4219
1632820600000|2021-09-28 09:16:40|143.84|143.78|143.94|143.86|143.96|143.9|143.84|143.76|20823
1632820610000|2021-09-28 09:16:50|143.92|143.82|143.82|143.76|143.92|143.82|143.82|143.76|2717
1632820620000|2021-09-28 09:17:00|143.8|143.72|143.8|143.72|143.8|143.72|143.8|143.72|0
1632820640000|2021-09-28 09:17:20|143.78|143.7|143.68|143.62|143.78|143.72|143.68|143.62|91930
1632820650000|2021-09-28 09:17:30|143.66|143.6|143.6|143.52|143.66|143.6|143.6|143.5|3155
1632820660000|2021-09-28 09:17:40|143.58|143.5|143.46|143.38|143.58|143.5|143.46|143.36|11839
1632820670000|2021-09-28 09:17:50|143.44|143.36|143.4|143.34|143.44|143.38|143.4|143.32|0
1632820680000|2021-09-28 09:18:00|143.38|143.32|143.5|143.44|143.5|143.44|143.36|143.32|10425
1632820690000|2021-09-28 09:18:10|143.48|143.42|143.44|143.32|143.48|143.42|143.36|143.3|26196
1632820700000|2021-09-28 09:18:20|143.46|143.34|143.36|143.3|143.5|143.44|143.36|143.3|13324
1632820710000|2021-09-28 09:18:30|143.34|143.28|143.12|143.06|143.34|143.28|143.12|143.02|8654
1632820720000|2021-09-28 09:18:40|143.14|143.12|143.18|143.12|143.24|143.2|143.12|143.06|17960
1632820730000|2021-09-28 09:18:50|143.2|143.14|143.18|143.12|143.2|143.14|143.18|143.12|1011
1632820740000|2021-09-28 09:19:00|143.16|143.1|143.14|143.06|143.16|143.1|143.14|143.06|3264
1632820750000|2021-09-28 09:19:10|143.12||143.12||143.12||143.12||0
1632820760000|2021-09-28 09:19:20|143.18|143.08|143.18|143.08|143.2|143.12|143.16|143.08|1015
1632820770000|2021-09-28 09:19:30|143.16|143.06|143.06|142.98|143.16|143.06|143|142.94|53600
1632820780000|2021-09-28 09:19:40|143.04|143|143.14|143.04|143.18|143.06|143.04|143|13026
1632820790000|2021-09-28 09:19:50|143.16||143.14||143.18||143.14||7385
1632820800000|2021-09-28 09:20:00|||||||||614
1632820810000|2021-09-28 09:20:10|143.12|143|143.04|143|143.12|143.04|143.02|142.92|9437
1632820820000|2021-09-28 09:20:20|143.06|143.02|143.12|143.06|143.14|143.06|143.06|143.02|13268
1632820830000|2021-09-28 09:20:30|143.14|143.04|143.1|143.02|143.14|143.04|143.1|143.02|1239
1632820840000|2021-09-28 09:20:40|||||||||3450
1632820850000|2021-09-28 09:20:50|143.08|143|142.96|142.88|143.08|143.02|142.96|142.86|5304
1632820860000|2021-09-28 09:21:00|142.98|142.9|143.06|142.98|143.06|142.98|142.98|142.9|16095
1632820870000|2021-09-28 09:21:10|||||||||19924
1632820880000|2021-09-28 09:21:20|143.04||143.04||143.04||143.04||3869
1632820890000|2021-09-28 09:21:30|143.06|142.96|142.98|142.92|143.08|142.96|142.98|142.9|13295
1632820900000|2021-09-28 09:21:40|143.02|142.94|143.08|142.98|143.12|143.04|142.94|142.92|13799
1632820910000|2021-09-28 09:21:50||143||143.02||143.02||143|4078
1632820940000|2021-09-28 09:22:20|143.1|143.04|143.16|143.06|143.16|143.06|143.1|143.04|10027
1632820950000|2021-09-28 09:22:30|143.14||143.16||143.16||143.14||212
1632820960000|2021-09-28 09:22:40|143.14||143.12||143.14||143.12||2693
1632820970000|2021-09-28 09:22:50|143.1|143.08|143.08|143.02|143.12|143.08|143.06|143|12934
1632820980000|2021-09-28 09:23:00|||||||||1438
1632820990000|2021-09-28 09:23:10|||||||||2221
1632821000000|2021-09-28 09:23:20|||||||||1730
1632821010000|2021-09-28 09:23:30|143.12|143.04|143.12|143.02|143.14|143.1|143.12|143.02|14233
1632821020000|2021-09-28 09:23:40|143.08|142.98|143.12|143.02|143.14|143.02|143.04|142.98|2304
1632821030000|2021-09-28 09:23:50||143||143.04||143.04||143|7628
1632821040000|2021-09-28 09:24:00|143.14|143.06|143.1|143.02|143.22|143.14|143.1|143.02|37462
1632821050000|2021-09-28 09:24:10|143.08||143.08||143.08||143.08||4309
1632821060000|2021-09-28 09:24:20|||||||||13901
1632821070000|2021-09-28 09:24:30|143.06|142.98|143.06|143.02|143.08|143.02|143.02|142.96|5868
1632821080000|2021-09-28 09:24:40|143.08|143.04|143.22|143.12|143.24|143.12|143.08|143.04|9615
1632821100000|2021-09-28 09:25:00|||||||||15000
1632821110000|2021-09-28 09:25:10|143.24|143.14|143.24|143.2|143.26|143.2|143.22|143.14|9027
1632821120000|2021-09-28 09:25:20|143.26||143.26||143.26||143.26||8160
1632821130000|2021-09-28 09:25:30|143.28|143.28|143.36|143.26|143.38|143.28|143.24|143.2|40643
1632821150000|2021-09-28 09:25:50|||||||||690
1632821160000|2021-09-28 09:26:00|143.38||143.36||143.38||143.36||25
1632821170000|2021-09-28 09:26:10|143.38|143.28|143.52|143.42|143.54|143.42|143.38|143.28|962
1632821180000|2021-09-28 09:26:20|143.5|143.44|143.52|143.44|143.52|143.44|143.48|143.44|4756
1632821190000|2021-09-28 09:26:30|143.56|143.46|143.54|143.5|143.6|143.52|143.54|143.46|20836
1632821200000|2021-09-28 09:26:40|143.46|143.48|143.54|143.44|143.54|143.48|143.46|143.42|4715
1632821210000|2021-09-28 09:26:50|||||||||1722
1632821220000|2021-09-28 09:27:00|||||||||10000
1632821230000|2021-09-28 09:27:10|||||||||6923
1632821240000|2021-09-28 09:27:20|||||||||10389
1632821250000|2021-09-28 09:27:30|||||||||7013
1632821260000|2021-09-28 09:27:40|143.56|143.46|143.6|143.56|143.6|143.56|143.56|143.46|5744
1632821270000|2021-09-28 09:27:50||143.54||143.54||143.56||143.54|3096
1632821290000|2021-09-28 09:28:10|||||||||2016
1632821300000|2021-09-28 09:28:20|||||||||2931
1632821310000|2021-09-28 09:28:30|143.62|143.56|143.6|143.52|143.64|143.56|143.56|143.46|73958
1632821320000|2021-09-28 09:28:40|143.58|143.5|143.6|143.56|143.6|143.56|143.58|143.48|21
1632821340000|2021-09-28 09:29:00|143.62|143.58|143.8|143.72|143.86|143.76|143.62|143.58|3213
1632821350000|2021-09-28 09:29:10|||||||||3456
1632821360000|2021-09-28 09:29:20|143.82|143.74|143.9|143.84|143.9|143.84|143.82|143.74|4674
1632821370000|2021-09-28 09:29:30|143.88|143.82|143.88|143.82|143.88|143.84|143.88|143.82|193
1632821380000|2021-09-28 09:29:40|143.9|143.84|143.82|143.74|143.9|143.84|143.82|143.74|11610
1632821390000|2021-09-28 09:29:50|143.84|143.76|143.82|143.76|143.84|143.76|143.8|143.76|2400
1632821400000|2021-09-28 09:30:00|143.84|143.8|143.98|143.9|144|143.92|143.84|143.8|30619
1632821410000|2021-09-28 09:30:10||143.88||143.88||143.88||143.86|2068
1632821420000|2021-09-28 09:30:20||143.86||143.88||143.88||143.86|2290
1632821430000|2021-09-28 09:30:30|||||||||351
1632821440000|2021-09-28 09:30:40||143.9||143.9||143.9||143.9|10058
1632821450000|2021-09-28 09:30:50|||||||||699
1632821460000|2021-09-28 09:31:00|144|143.92|143.92|143.84|144|143.92|143.92|143.84|9924
1632821470000|2021-09-28 09:31:10|143.94|143.86|143.88|143.82|143.94|143.88|143.88|143.8|4608
1632821480000|2021-09-28 09:31:20|143.86|143.8|143.78|143.72|143.86|143.8|143.76|143.68|2840
1632821490000|2021-09-28 09:31:30|143.8|143.8|143.8|143.74|143.9|143.82|143.8|143.74|31574
1632821500000|2021-09-28 09:31:40|143.78|143.72|143.66|143.6|143.78|143.72|143.66|143.6|22909
1632821510000|2021-09-28 09:31:50|143.64|143.58|143.64|143.56|143.64|143.6|143.64|143.56|17581
1632821520000|2021-09-28 09:32:00|143.62|143.52|143.6|143.5|143.62|143.56|143.6|143.5|3686
1632821530000|2021-09-28 09:32:10|143.62|143.52|143.54|143.42|143.64|143.6|143.54|143.4|30862
1632821540000|2021-09-28 09:32:20|143.5|143.44|143.58|143.48|143.58|143.48|143.5|143.44|3828
1632821550000|2021-09-28 09:32:30|143.56|143.5|143.66|143.6|143.72|143.64|143.56|143.5|10608
1632821560000|2021-09-28 09:32:40|143.64|143.58|143.64|143.56|143.64|143.6|143.64|143.56|918
1632821570000|2021-09-28 09:32:50|143.62||143.62||143.62||143.6||2
1632821580000|2021-09-28 09:33:00|143.66|143.58|143.66|143.58|143.66|143.58|143.64|143.58|1026
1632821590000|2021-09-28 09:33:10|143.64|143.56|143.56|143.52|143.64|143.56|143.56|143.48|26886
1632821600000|2021-09-28 09:33:20|143.6|143.54|143.54|143.48|143.6|143.54|143.54|143.48|2331
1632821610000|2021-09-28 09:33:30|143.58||143.56||143.58||143.56||8704
1632821620000|2021-09-28 09:33:40|143.54|143.5|143.54|143.48|143.54|143.5|143.54|143.48|8319
1632821630000|2021-09-28 09:33:50|143.52|143.44|143.52|143.46|143.56|143.54|143.5|143.44|69915
1632821640000|2021-09-28 09:34:00|143.54|143.48|143.54|143.48|143.6|143.54|143.54|143.48|34113
1632821650000|2021-09-28 09:34:10|143.52|143.5|143.48|143.38|143.54|143.5|143.48|143.38|15036
1632821660000|2021-09-28 09:34:20|143.46|143.4|143.44|143.36|143.48|143.4|143.44|143.36|795
1632821670000|2021-09-28 09:34:30|143.42|143.34|143.44|143.34|143.44|143.36|143.42|143.34|1500
1632821680000|2021-09-28 09:34:40|143.42|143.32|143.32|143.26|143.42|143.32|143.32|143.22|6998
1632821690000|2021-09-28 09:34:50|143.3|143.22|143.3|143.24|143.3|143.24|143.24|143.18|1
1632821700000|2021-09-28 09:35:00|143.32||143.32||143.32||143.3||0
1632821710000|2021-09-28 09:35:10|||||||||5455
1632821720000|2021-09-28 09:35:20|||||||||4878
1632821730000|2021-09-28 09:35:30|143.3||143.3||143.3||143.3||72
1632821740000|2021-09-28 09:35:40|143.32|143.28|143.42|143.34|143.42|143.34|143.32|143.28|19583
1632821750000|2021-09-28 09:35:50|143.4|143.32|143.4|143.3|143.44|143.34|143.38|143.3|21
1632821760000|2021-09-28 09:36:00|143.38|143.28|143.34|143.28|143.4|143.3|143.34|143.28|11315
1632821770000|2021-09-28 09:36:10|143.38|143.3|143.38|143.3|143.38|143.3|143.38|143.3|15
1632821780000|2021-09-28 09:36:20|143.36|143.28|143.36|143.3|143.38|143.3|143.34|143.28|2207
1632821790000|2021-09-28 09:36:30||143.28||143.28||143.28||143.28|817
1632821800000|2021-09-28 09:36:40|||||||||1000
1632821810000|2021-09-28 09:36:50|143.34||143.34||143.34||143.34||0
1632821820000|2021-09-28 09:37:00|143.36|143.3|143.48|143.42|143.54|143.46|143.36|143.3|51542
1632821830000|2021-09-28 09:37:10|||||||||214
1632821840000|2021-09-28 09:37:20|143.52|143.44|143.58|143.5|143.58|143.5|143.46|143.42|5531
1632821850000|2021-09-28 09:37:30|143.62|143.52|143.64|143.54|143.64|143.54|143.6|143.52|0
1632821860000|2021-09-28 09:37:40|143.66|143.64|143.54|143.46|143.66|143.64|143.54|143.42|20122
1632821870000|2021-09-28 09:37:50|143.56|143.48|143.54|143.46|143.56|143.52|143.54|143.46|21316
1632821880000|2021-09-28 09:38:00|143.56|143.52|143.54|143.5|143.56|143.52|143.54|143.46|6808
1632821890000|2021-09-28 09:38:10|143.52|143.48|143.52|143.46|143.52|143.48|143.5|143.42|1813
1632821900000|2021-09-28 09:38:20|||||||||2117
1632821910000|2021-09-28 09:38:30|143.54|143.48|143.56|143.5|143.56|143.52|143.54|143.48|693
1632821920000|2021-09-28 09:38:40|143.54|143.48|143.52|143.44|143.56|143.48|143.5|143.42|0
1632821950000|2021-09-28 09:39:10|||||||||1742
1632821960000|2021-09-28 09:39:20|143.44|143.42|143.44|143.36|143.52|143.42|143.44|143.36|2639
1632821970000|2021-09-28 09:39:30||143.34||143.34||143.34||143.34|5968
1632821980000|2021-09-28 09:39:40|143.46|143.36|143.46|143.4|143.46|143.4|143.46|143.36|2220
1632821990000|2021-09-28 09:39:50|143.48|143.44|143.5|143.4|143.56|143.5|143.48|143.4|9366
1632822000000|2021-09-28 09:40:00|||||||||2342
1632822010000|2021-09-28 09:40:10|143.48|143.38|143.32|143.26|143.48|143.38|143.3|143.24|20554
1632822020000|2021-09-28 09:40:20||143.22||143.24||143.24||143.22|900
1632822030000|2021-09-28 09:40:30|143.34|143.26|143.38|143.28|143.42|143.32|143.34|143.26|5095
1632822040000|2021-09-28 09:40:40|143.42|143.32|143.42|143.32|143.42|143.34|143.42|143.3|9175
1632822050000|2021-09-28 09:40:50|143.4|143.3|143.38|143.28|143.4|143.3|143.3|143.2|4455
1632822060000|2021-09-28 09:41:00|143.4|143.3|143.58|143.48|143.58|143.5|143.4|143.3|9484
1632822070000|2021-09-28 09:41:10|143.56|143.46|143.58|143.5|143.58|143.5|143.54|143.44|0
1632822080000|2021-09-28 09:41:20|143.56|143.48|143.46|143.36|143.56|143.48|143.46|143.36|3858
1632822090000|2021-09-28 09:41:30|143.44|143.34|143.32|143.28|143.44|143.34|143.32|143.28|6813
1632822100000|2021-09-28 09:41:40|143.34|143.3|143.5|143.38|143.5|143.4|143.34|143.3|3888
1632822110000|2021-09-28 09:41:50|143.48||143.48||143.48||143.48||8365
1632822130000|2021-09-28 09:42:10|143.46|143.36|143.42|143.32|143.46|143.36|143.42|143.3|12516
1632822140000|2021-09-28 09:42:20|143.44|143.34|143.44|143.34|143.46|143.36|143.42|143.34|61
1632822150000|2021-09-28 09:42:30|143.46|143.36|143.5|143.42|143.54|143.42|143.42|143.36|3625
1632822160000|2021-09-28 09:42:40|143.52||143.5||143.52||143.5||0
1632822170000|2021-09-28 09:42:50|143.52|143.4|143.5|143.42|143.52|143.42|143.5|143.38|5812
1632822180000|2021-09-28 09:43:00|143.48|143.38|143.36|143.28|143.5|143.38|143.36|143.28|14753
1632822190000|2021-09-28 09:43:10|143.34|143.26|143.32|143.24|143.36|143.26|143.2|143.16|2797
1632822200000|2021-09-28 09:43:20|143.34|143.26|143.32|143.26|143.36|143.28|143.32|143.24|5223
1632822210000|2021-09-28 09:43:30||143.24||143.26||143.26||143.24|5
1632822220000|2021-09-28 09:43:40|||||||||6000
1632822230000|2021-09-28 09:43:50|143.3|143.24|143.26|143.18|143.3|143.24|143.26|143.18|2177
1632822240000|2021-09-28 09:44:00|143.24|143.16|143.22|143.12|143.24|143.16|143.22|143.1|2750
1632822250000|2021-09-28 09:44:10|||||||||43000
1632822270000|2021-09-28 09:44:30|143.08|143.1|143.12|143.06|143.2|143.1|143.08|143|50340
1632822280000|2021-09-28 09:44:40|143.1|143.04|143.18|143.1|143.18|143.1|143.1|143.02|4001
1632822290000|2021-09-28 09:44:50|143.16|143.08|143.24|143.18|143.28|143.22|143.14|143.06|39542
1632822300000|2021-09-28 09:45:00|143.22|143.14|143.26|143.18|143.26|143.18|143.22|143.14|1390
1632822310000|2021-09-28 09:45:10|143.28|143.2|143.36|143.26|143.36|143.26|143.28|143.2|1145
1632822320000|2021-09-28 09:45:20|143.34|143.24|143.32|143.24|143.34|143.24|143.32|143.24|702
1632822330000|2021-09-28 09:45:30|143.3|143.22|143.24|143.16|143.3|143.22|143.24|143.16|6323
1632822340000|2021-09-28 09:45:40|143.22|143.14|143.16|143.06|143.22|143.14|143.14|143.06|5094
1632822350000|2021-09-28 09:45:50|143.14|143.04|143.12|143.04|143.14|143.06|143.08|143|2166
1632822360000|2021-09-28 09:46:00|143.14|143.06|143.14|143.06|143.16|143.06|143.14|143.06|2705
1632822370000|2021-09-28 09:46:10|143.16|143.08|143.24|143.14|143.24|143.14|143.16|143.08|951
1632822380000|2021-09-28 09:46:20|143.22|143.12|143.36|143.28|143.36|143.28|143.2|143.1|20615
1632822390000|2021-09-28 09:46:30|143.34|143.3|143.32|143.22|143.34|143.3|143.3|143.2|7856
1632822400000|2021-09-28 09:46:40|143.3|143.2|143.24|143.18|143.3|143.2|143.24|143.18|2860
1632822410000|2021-09-28 09:46:50||143.16||143.16||143.18||143.16|1000
1632822420000|2021-09-28 09:47:00|143.26|143.18|143.24|143.2|143.28|143.2|143.24|143.18|0
1632822430000|2021-09-28 09:47:10|143.28|143.22|143.34|143.28|143.34|143.28|143.28|143.22|2725
1632822440000|2021-09-28 09:47:20|143.36|143.26|143.34|143.28|143.36|143.28|143.32|143.24|400
1632822450000|2021-09-28 09:47:30|143.32|143.24|143.34|143.26|143.34|143.28|143.32|143.24|3261
1632822460000|2021-09-28 09:47:40|143.36|143.28|143.38|143.3|143.38|143.32|143.36|143.28|30006
1632822470000|2021-09-28 09:47:50|||||||||11187
1632822480000|2021-09-28 09:48:00|143.36|143.28|143.3|143.24|143.36|143.28|143.3|143.24|2352
1632822490000|2021-09-28 09:48:10|143.28|143.26|143.38|143.3|143.42|143.34|143.28|143.26|16465
1632822500000|2021-09-28 09:48:20|143.36|143.28|143.34|143.3|143.36|143.3|143.34|143.26|71629
1632822510000|2021-09-28 09:48:30|143.36|143.26|143.4|143.34|143.42|143.38|143.3|143.24|57939
1632822520000|2021-09-28 09:48:40|143.42|143.36|143.52|143.42|143.56|143.48|143.42|143.36|17133
1632822530000|2021-09-28 09:48:50|143.5|143.44|143.5|143.42|143.5|143.44|143.48|143.42|3713
1632822540000|2021-09-28 09:49:00|143.52|143.44|143.54|143.46|143.54|143.46|143.52|143.44|725
1632822550000|2021-09-28 09:49:10||143.42||143.46||143.46||143.42|1277
1632822560000|2021-09-28 09:49:20|||||||||2073
1632822570000|2021-09-28 09:49:30|143.56|143.48|143.58|143.5|143.64|143.54|143.56|143.48|2006
1632822580000|2021-09-28 09:49:40|143.6|143.52|143.66|143.6|143.66|143.6|143.6|143.52|8426
1632822590000|2021-09-28 09:49:50||143.58||143.58||143.58||143.58|72530
1632822600000|2021-09-28 09:50:00|143.64|143.6|143.72|143.66|143.82|143.74|143.64|143.6|67035
1632822610000|2021-09-28 09:50:10|143.7|143.64|143.7|143.62|143.7|143.66|143.68|143.62|2974
1632822620000|2021-09-28 09:50:20|143.68|143.64|143.68|143.64|143.68|143.64|143.68|143.62|0
1632822630000|2021-09-28 09:50:30|143.66|143.62|143.66|143.6|143.66|143.64|143.66|143.58|5293
1632822640000|2021-09-28 09:50:40|143.64|143.58|143.66|143.6|143.66|143.6|143.62|143.58|771
1632822650000|2021-09-28 09:50:50|143.68||143.68||143.68||143.68||22038
1632822660000|2021-09-28 09:51:00|143.66|143.58|143.84|143.76|143.84|143.76|143.64|143.58|35868
1632822670000|2021-09-28 09:51:10||143.74||143.76||143.76||143.74|10000
1632822680000|2021-09-28 09:51:20|143.82|143.74|143.76|143.68|143.84|143.74|143.74|143.66|6462
1632822690000|2021-09-28 09:51:30|143.74|143.66|143.74|143.66|143.74|143.66|143.74|143.66|0
1632822700000|2021-09-28 09:51:40|143.76|143.68|143.78|143.74|143.8|143.74|143.76|143.68|1818
1632822710000|2021-09-28 09:51:50|143.76|143.72|143.76|143.7|143.76|143.72|143.76|143.7|4520
1632822720000|2021-09-28 09:52:00|143.72|143.68|143.72|143.66|143.72|143.68|143.7|143.66|1335
1632822730000|2021-09-28 09:52:10|||||||||4400
1632822740000|2021-09-28 09:52:20|143.7|143.64|143.7|143.64|143.72|143.64|143.68|143.6|8639
1632822750000|2021-09-28 09:52:30|143.72|143.62|143.7|143.62|143.74|143.64|143.66|143.62|892
1632822760000|2021-09-28 09:52:40||143.64||143.62||143.64||143.62|0
1632822770000|2021-09-28 09:52:50|143.68|143.6|143.62|143.52|143.68|143.6|143.62|143.52|4418
1632822780000|2021-09-28 09:53:00|143.6|143.56|143.62|143.56|143.66|143.56|143.58|143.52|358
1632822790000|2021-09-28 09:53:10||143.58||143.56||143.58||143.56|0
1632822800000|2021-09-28 09:53:20|143.66|143.58|143.66|143.6|143.7|143.62|143.66|143.58|491
1632822810000|2021-09-28 09:53:30|143.64||143.66||143.66||143.64||3431
1632822820000|2021-09-28 09:53:40||143.62||143.62||143.62||143.62|0
1632822830000|2021-09-28 09:53:50|143.7|143.64|143.78|143.7|143.78|143.7|143.7|143.64|7921
1632822840000|2021-09-28 09:54:00||143.72||143.72||143.72||143.72|49
1632822850000|2021-09-28 09:54:10||143.74||143.72||143.74||143.72|500
1632822860000|2021-09-28 09:54:20|143.76|143.7|143.7|143.62|143.76|143.7|143.68|143.62|4639
1632822870000|2021-09-28 09:54:30|143.68|143.58|143.68|143.6|143.7|143.62|143.68|143.58|20
1632822880000|2021-09-28 09:54:40|143.66|143.62|143.66|143.58|143.66|143.62|143.62|143.56|7071
1632822890000|2021-09-28 09:54:50|143.64|143.56|143.54|143.46|143.64|143.56|143.54|143.46|23503
1632822900000|2021-09-28 09:55:00|143.52|143.44|143.44|143.4|143.52|143.44|143.36|143.26|49476
1632822910000|2021-09-28 09:55:10|143.46|143.42|143.58|143.46|143.58|143.46|143.46|143.42|7784
1632822920000|2021-09-28 09:55:20|143.6|143.48|143.66|143.58|143.66|143.58|143.6|143.48|2083
1632822930000|2021-09-28 09:55:30|143.7|143.6|143.54|143.46|143.7|143.6|143.54|143.46|2590
1632822940000|2021-09-28 09:55:40|143.52|143.42|143.5|143.42|143.54|143.46|143.5|143.42|0
1632822950000|2021-09-28 09:55:50|143.48|143.4|143.42|143.34|143.48|143.4|143.32|143.24|5614
1632822960000|2021-09-28 09:56:00|143.46||143.44||143.46||143.44||745
1632822980000|2021-09-28 09:56:20|||||||||978
1632822990000|2021-09-28 09:56:30|143.42||143.42||143.42||143.42||853
1632823000000|2021-09-28 09:56:40|143.44|143.38|143.38|143.28|143.48|143.4|143.38|143.28|2626
1632823010000|2021-09-28 09:56:50|143.4|143.3|143.26|143.18|143.42|143.34|143.26|143.16|23360
1632823020000|2021-09-28 09:57:00|143.28|143.2|143.26|143.18|143.3|143.24|143.26|143.16|7753
1632823040000|2021-09-28 09:57:20|143.22|143.16|143.26|143.18|143.26|143.18|143.14|143.06|2809
1632823050000|2021-09-28 09:57:30|143.28||143.28||143.3||143.28||1153
1632823060000|2021-09-28 09:57:40|143.3||143.3||143.3||143.3||0
1632823070000|2021-09-28 09:57:50|143.28|143.16|143.18|143.08|143.28|143.16|143.18|143.06|3201
1632823080000|2021-09-28 09:58:00|143.16|143.1|143.18|143.08|143.18|143.14|143.12|143.06|8801
1632823090000|2021-09-28 09:58:10|143.16|143.06|143.16|143.08|143.16|143.08|143.12|143.06|20658
1632823100000|2021-09-28 09:58:20|143.14|143.06|143.18|143.12|143.18|143.12|143.12|143.06|1505
1632823110000|2021-09-28 09:58:30|143.16|143.1|143.1|143.02|143.16|143.1|143.06|143|6108
1632823120000|2021-09-28 09:58:40|143.12|143.06|143.16|143.08|143.16|143.08|143.12|143.06|2
1632823130000|2021-09-28 09:58:50|143.14|143.06|143.06|143|143.14|143.06|143.06|143|3996
1632823140000|2021-09-28 09:59:00|143.1|143.02|143.1|143.02|143.16|143.06|143.1|143.02|13204
1632823150000|2021-09-28 09:59:10|143.12|143.04|143.14|143.08|143.14|143.08|143.1|143.04|18
1632823160000|2021-09-28 09:59:20|143.12|143.06|143.22|143.16|143.26|143.16|143.1|143.02|8136
1632823170000|2021-09-28 09:59:30|143.2|143.18|143.22|143.18|143.22|143.18|143.2|143.16|125
1632823180000|2021-09-28 09:59:40|143.24|143.2|143.28|143.22|143.3|143.22|143.24|143.2|17538
1632823190000|2021-09-28 09:59:50|143.26|143.2|143.22|143.16|143.26|143.2|143.22|143.16|3
1632823200000|2021-09-28 10:00:00|143.2|143.14|143.06|143|143.2|143.14|143.06|143|7640
1632823210000|2021-09-28 10:00:10|143.04|142.98|143.1|143.04|143.1|143.04|143.02|142.92|16679
1632823220000|2021-09-28 10:00:20|143.14|143.06|143.18|143.1|143.18|143.1|143.14|143.06|79060
1632823230000|2021-09-28 10:00:30|143.16|143.08|143.12|143.04|143.16|143.08|143.12|143|54511
1632823240000|2021-09-28 10:00:40|143.08|143.06|143.24|143.14|143.24|143.16|143.08|143.06|6160
1632823250000|2021-09-28 10:00:50|143.26|143.16|143.26|143.18|143.26|143.2|143.26|143.16|0
1632823260000|2021-09-28 10:01:00|143.24|143.16|143.22|143.16|143.26|143.16|143.18|143.14|31944
1632823270000|2021-09-28 10:01:10|143.2|143.14|143.16|143.1|143.24|143.18|143.16|143.1|6708
1632823280000|2021-09-28 10:01:20|143.2|143.12|143.22|143.14|143.22|143.16|143.2|143.12|1681
1632823290000|2021-09-28 10:01:30|143.24|143.16|143.22|143.14|143.24|143.18|143.22|143.14|7
1632823300000|2021-09-28 10:01:40|143.24|143.16|143.22|143.14|143.26|143.18|143.18|143.12|2000
1632823310000|2021-09-28 10:01:50|143.2|143.12|143.18|143.12|143.22|143.14|143.14|143.12|30167
1632823320000|2021-09-28 10:02:00|143.16|143.06|143.14|143.02|143.16|143.06|143.14|143.02|1136
1632823330000|2021-09-28 10:02:10|143.12|143.04|143.04|142.96|143.12|143.06|143.04|142.94|3825
1632823340000|2021-09-28 10:02:20|143.06|142.98|143.04|142.98|143.06|142.98|143.04|142.98|0
1632823350000|2021-09-28 10:02:30|143.02|142.96|143.02|142.96|143.04|142.98|143.02|142.94|19883
1632823360000|2021-09-28 10:02:40|143|142.94|143.02|142.94|143.02|142.98|143|142.92|2365
1632823370000|2021-09-28 10:02:50|143|142.96|143.02|142.94|143.06|142.98|142.9|142.8|19656
1632823380000|2021-09-28 10:03:00|143|142.92|142.94|142.86|143|142.92|142.92|142.84|6643
1632823390000|2021-09-28 10:03:10|142.96|142.9|143.1|143.02|143.14|143.04|142.96|142.9|17898
1632823400000|2021-09-28 10:03:20|143.08|143|143.18|143.1|143.18|143.1|143.08|142.98|11784
1632823410000|2021-09-28 10:03:30|||||||||979
1632823420000|2021-09-28 10:03:40|143.16|143.08|142.96|142.9|143.16|143.08|142.96|142.88|12313
1632823430000|2021-09-28 10:03:50|142.94|142.88|142.94|142.86|142.94|142.88|142.94|142.86|0
1632823440000|2021-09-28 10:04:00|142.92|142.88|142.96|142.86|142.96|142.9|142.92|142.86|12973
1632823450000|2021-09-28 10:04:10|142.98|142.88|142.94|142.88|143.02|142.94|142.9|142.86|12531
1632823460000|2021-09-28 10:04:20|142.96|142.9|143.02|142.94|143.1|143|142.96|142.88|11755
1632823470000|2021-09-28 10:04:30|143|142.92|143.04|142.96|143.06|142.96|143|142.92|1778
1632823480000|2021-09-28 10:04:40|143.06|142.98|143.04|142.98|143.06|142.98|143.04|142.98|0
1632823490000|2021-09-28 10:04:50|143.02||143.04||143.04||143.02||0
1632823500000|2021-09-28 10:05:00|143.02||143.04||143.04||143.02||0
1632823510000|2021-09-28 10:05:10|143.02|142.92|143.02|142.96|143.02|142.96|143.02|142.92|2579
1632823520000|2021-09-28 10:05:20|143.04|143.02|143.06|143|143.06|143.02|143.04|143|901
1632823530000|2021-09-28 10:05:30|143.04|142.96|143.18|143.1|143.18|143.1|143.04|142.96|13998
1632823540000|2021-09-28 10:05:40|143.2|143.12|143.3|143.22|143.32|143.22|143.2|143.1|840
1632823550000|2021-09-28 10:05:50|||||||||10272
1632823560000|2021-09-28 10:06:00|143.26|143.2|143.24|143.2|143.26|143.22|143.24|143.2|6759
1632823570000|2021-09-28 10:06:10|143.26|143.16|143.3|143.22|143.3|143.22|143.22|143.14|1110
1632823580000|2021-09-28 10:06:20|143.28|143.2|143.26|143.2|143.3|143.22|143.26|143.2|202
1632823590000|2021-09-28 10:06:30|143.28|143.22|143.34|143.24|143.36|143.3|143.28|143.22|7277
1632823600000|2021-09-28 10:06:40||143.26||143.24||143.26||143.24|2093
1632823620000|2021-09-28 10:07:00|||||||||3568
1632823640000|2021-09-28 10:07:20|||||||||1382
1632823650000|2021-09-28 10:07:30|143.32|143.3|143.3|143.2|143.36|143.3|143.26|143.18|17902
1632823660000|2021-09-28 10:07:40|143.32|143.22|143.34|143.28|143.36|143.28|143.32|143.2|756
1632823670000|2021-09-28 10:07:50|143.32|143.26|143.4|143.32|143.46|143.36|143.32|143.26|9276
1632823680000|2021-09-28 10:08:00|143.44|143.36|143.48|143.38|143.5|143.38|143.44|143.36|3799
1632823690000|2021-09-28 10:08:10|143.46||143.44||143.48||143.44||1
1632823720000|2021-09-28 10:08:40|143.42|143.4|143.44|143.38|143.44|143.4|143.42|143.38|39
1632823730000|2021-09-28 10:08:50|143.42||143.44||143.44||143.42||0
1632823740000|2021-09-28 10:09:00|143.46|143.4|143.46|143.4|143.46|143.4|143.46|143.4|2047
1632823750000|2021-09-28 10:09:10|143.48|143.42|143.48|143.4|143.48|143.44|143.48|143.4|4751
1632823770000|2021-09-28 10:09:30|||||||||6055
1632823780000|2021-09-28 10:09:40|||||||||3468
1632823790000|2021-09-28 10:09:50|143.5|143.42|143.66|143.58|143.66|143.58|143.5|143.42|10086
1632823800000|2021-09-28 10:10:00|143.68|143.6|143.62|143.54|143.76|143.68|143.62|143.54|31137
1632823810000|2021-09-28 10:10:10|143.64|143.56|143.6|143.5|143.72|143.66|143.52|143.44|32060
1632823820000|2021-09-28 10:10:20|143.58|143.52|143.6|143.54|143.64|143.54|143.58|143.5|18754
1632823830000|2021-09-28 10:10:30|143.64|143.6|143.7|143.62|143.72|143.62|143.64|143.6|52438
1632823840000|2021-09-28 10:10:40|143.72||143.72||143.72||143.72||0
1632823850000|2021-09-28 10:10:50|143.7||143.7||143.72||143.68||675
1632823860000|2021-09-28 10:11:00|143.72|143.6|143.72|143.68|143.74|143.68|143.6|143.5|42510
1632823870000|2021-09-28 10:11:10|143.76|143.7|143.8|143.76|143.8|143.76|143.76|143.7|0
1632823880000|2021-09-28 10:11:20|143.84|143.78|143.9|143.82|143.92|143.82|143.84|143.76|141
1632823900000|2021-09-28 10:11:40|143.88|143.78|143.74|143.66|143.88|143.78|143.74|143.66|1636
1632823920000|2021-09-28 10:12:00||143.68||143.68||143.68||143.68|35
1632823930000|2021-09-28 10:12:10|143.66|143.66|143.86|143.78|143.86|143.78|143.66|143.62|39990
1632823940000|2021-09-28 10:12:20|143.84|143.76|143.8|143.72|143.84|143.76|143.78|143.68|3434
1632823950000|2021-09-28 10:12:30|143.78|143.74|143.74|143.64|143.8|143.74|143.72|143.64|12231
1632823960000|2021-09-28 10:12:40|143.78|143.66|143.74|143.68|143.78|143.68|143.74|143.64|1297
1632823970000|2021-09-28 10:12:50|143.78|143.7|143.76|143.68|143.8|143.72|143.74|143.68|5472
1632823990000|2021-09-28 10:13:10|143.74|143.64|143.72|143.64|143.74|143.68|143.7|143.6|8002
1632824000000|2021-09-28 10:13:20|143.76|143.66|143.72|143.66|143.76|143.66|143.72|143.62|140
1632824010000|2021-09-28 10:13:30|143.7|143.68|143.7|143.62|143.7|143.68|143.7|143.62|367
1632824020000|2021-09-28 10:13:40|143.72|143.64|143.72|143.64|143.72|143.66|143.72|143.64|2
1632824030000|2021-09-28 10:13:50|143.7|143.62|143.7|143.62|143.72|143.64|143.7|143.62|50
1632824040000|2021-09-28 10:14:00|143.72|143.64|143.86|143.76|143.86|143.76|143.72|143.64|7861
1632824050000|2021-09-28 10:14:10|143.88||143.88||143.88||143.84||3
1632824060000|2021-09-28 10:14:20|143.9|143.78|143.84|143.76|143.92|143.84|143.78|143.76|6666
1632824070000|2021-09-28 10:14:30|143.82|143.78|143.74|143.66|143.82|143.78|143.74|143.66|2856
1632824080000|2021-09-28 10:14:40|143.76|143.68|143.76|143.66|143.78|143.7|143.74|143.66|318
1632824090000|2021-09-28 10:14:50|143.74|143.68|143.74|143.66|143.76|143.68|143.74|143.66|0
1632824100000|2021-09-28 10:15:00|143.76|143.68|143.76|143.7|143.76|143.7|143.7|143.66|7889
1632824110000|2021-09-28 10:15:10|143.74|143.72|143.74|143.66|143.76|143.72|143.74|143.66|10800
1632824120000|2021-09-28 10:15:20|143.72||143.72||143.72||143.72||2616
1632824130000|2021-09-28 10:15:30|143.7|143.68|143.7|143.66|143.76|143.68|143.7|143.66|5051
1632824140000|2021-09-28 10:15:40|143.68|143.62|143.74|143.66|143.78|143.68|143.68|143.58|17103
1632824150000|2021-09-28 10:15:50||143.64||143.62||143.64||143.62|0
1632824160000|2021-09-28 10:16:00||143.64||143.66||143.66||143.64|0
1632824170000|2021-09-28 10:16:10||143.68||143.7||143.7||143.68|3750
1632824180000|2021-09-28 10:16:20|143.76|143.72|143.92|143.82|143.98|143.88|143.76|143.72|1624
1632824190000|2021-09-28 10:16:30|143.9|143.8|143.84|143.74|143.92|143.82|143.8|143.7|6047
1632824200000|2021-09-28 10:16:40|143.86|143.76|143.74|143.68|143.86|143.78|143.74|143.68|2647
1632824210000|2021-09-28 10:16:50|143.72|143.7|143.78|143.72|143.8|143.72|143.72|143.68|7938
1632824220000|2021-09-28 10:17:00|143.76|143.68|143.74|143.68|143.76|143.68|143.74|143.68|882
1632824230000|2021-09-28 10:17:10|143.72|143.66|143.66|143.62|143.72|143.66|143.66|143.6|3156
1632824240000|2021-09-28 10:17:20|143.68||143.66||143.7||143.66||6763
1632824260000|2021-09-28 10:17:40||143.58||143.58||143.58||143.58|80
1632824270000|2021-09-28 10:17:50|143.64|143.62|143.66|143.6|143.72|143.64|143.64|143.58|21767
1632824280000|2021-09-28 10:18:00|143.7|143.58|143.7|143.62|143.72|143.66|143.7|143.56|3992
1632824290000|2021-09-28 10:18:10|143.72|143.66|143.88|143.78|143.88|143.78|143.72|143.66|8145
1632824300000|2021-09-28 10:18:20|143.86|143.76|143.78|143.72|143.86|143.76|143.78|143.7|4578
1632824310000|2021-09-28 10:18:30|143.76|143.7|143.74|143.64|143.76|143.7|143.74|143.62|0
1632824320000|2021-09-28 10:18:40|||||||||3000
1632824330000|2021-09-28 10:18:50|143.72|143.6|143.74|143.66|143.76|143.7|143.7|143.6|9311
1632824340000|2021-09-28 10:19:00|143.76|143.68|143.76|143.66|143.84|143.74|143.76|143.66|10834
1632824350000|2021-09-28 10:19:10|143.74|143.68|143.8|143.7|143.8|143.7|143.72|143.64|3518
1632824360000|2021-09-28 10:19:20|143.76|143.72|143.86|143.76|143.86|143.76|143.76|143.72|5053
1632824370000|2021-09-28 10:19:30|143.88||143.86||143.88||143.86||500
1632824380000|2021-09-28 10:19:40|143.88||143.88||143.88||143.86||1741
1632824390000|2021-09-28 10:19:50|143.86||143.86||143.86||143.86||2071
1632824400000|2021-09-28 10:20:00|143.88|143.78|143.88|143.84|143.88|143.84|143.88|143.78|38069
1632824420000|2021-09-28 10:20:20|143.92|143.86|143.94|143.86|143.96|143.86|143.88|143.86|16693
1632824430000|2021-09-28 10:20:30||143.84||143.86||143.86||143.84|694
1632824440000|2021-09-28 10:20:40|143.92|143.84|143.82|143.74|143.94|143.84|143.82|143.72|21743
1632824450000|2021-09-28 10:20:50|143.86|143.76|143.96|143.88|143.98|143.88|143.86|143.76|4212
1632824460000|2021-09-28 10:21:00|143.94|143.84|143.96|143.88|143.96|143.88|143.88|143.8|5759
1632824470000|2021-09-28 10:21:10|143.94||143.94||143.94||143.94||79275
1632824480000|2021-09-28 10:21:20|||||||||2127
1632824490000|2021-09-28 10:21:30|143.92|143.86|143.94|143.88|143.94|143.88|143.92|143.86|3500
1632824520000|2021-09-28 10:22:00|143.96|143.9|143.98|143.92|143.98|143.92|143.96|143.9|2637
1632824530000|2021-09-28 10:22:10|144|143.94|143.98|143.92|144.06|143.96|143.88|143.86|14233
1632824540000|2021-09-28 10:22:20|144|143.94|144.14|144.06|144.16|144.06|144|143.94|8343
1632824550000|2021-09-28 10:22:30|144.18|144.08|144.2|144.1|144.22|144.1|144.16|144.08|0
1632824560000|2021-09-28 10:22:40|||||||||285
1632824570000|2021-09-28 10:22:50|144.24|144.12|144.22|144.14|144.24|144.14|144.22|144.12|810
1632824590000|2021-09-28 10:23:10|144.26|144.16|144.18|144.12|144.26|144.2|144.18|144.1|63125
1632824600000|2021-09-28 10:23:20|144.16|144.1|144.12|144.02|144.16|144.1|144.06|144|25041
1632824610000|2021-09-28 10:23:30|144.1||144.08||144.1||144.08||240
1632824620000|2021-09-28 10:23:40|144.06|144.04|144.06|144|144.06|144.04|144.06|144|258
1632824630000|2021-09-28 10:23:50|144.04|143.98|144.06|143.98|144.06|143.98|143.94|143.88|192070
1632824640000|2021-09-28 10:24:00|144.08|144|144.12|144.02|144.12|144.02|144.08|144|0
1632824650000|2021-09-28 10:24:10|144.14|144.04|144.12|144.02|144.14|144.06|144.12|144.02|10656
1632824660000|2021-09-28 10:24:20|144.1|144|144.12|144.06|144.16|144.08|144.04|143.98|24427
1632824670000|2021-09-28 10:24:30|144.16|144.1|144.2|144.16|144.2|144.16|144.16|144.1|17057
1632824680000|2021-09-28 10:24:40|144.22|144.12|144.2|144.14|144.28|144.18|144.16|144.12|16350
1632824690000|2021-09-28 10:24:50||144.12||144.12||144.12||144.12|0
1632824700000|2021-09-28 10:25:00|144.18||144.18||144.2||144.18||1
1632824710000|2021-09-28 10:25:10|144.2|144.14|144.24|144.14|144.26|144.14|144.2|144.14|6447
1632824730000|2021-09-28 10:25:30|144.26|144.16|144.34|144.26|144.36|144.26|144.26|144.16|7504
1632824740000|2021-09-28 10:25:40|144.38|144.28|144.4|144.3|144.42|144.3|144.36|144.28|324
1632824750000|2021-09-28 10:25:50|144.44|144.34|144.46|144.38|144.48|144.4|144.42|144.34|45877
1632824760000|2021-09-28 10:26:00|144.48|144.4|144.6|144.54|144.6|144.54|144.48|144.38|226479
1632824770000|2021-09-28 10:26:10|144.58|144.52|144.52|144.46|144.58|144.52|144.52|144.46|0
1632824780000|2021-09-28 10:26:20|144.54|144.54|144.56|144.48|144.58|144.54|144.54|144.48|33571
1632824790000|2021-09-28 10:26:30|144.54|144.5|144.56|144.5|144.56|144.5|144.5|144.48|7808
1632824800000|2021-09-28 10:26:40|144.58|144.52|144.66|144.58|144.68|144.58|144.58|144.52|6720
1632824810000|2021-09-28 10:26:50|144.68|144.6|144.7|144.64|144.7|144.64|144.66|144.58|10080
1632824820000|2021-09-28 10:27:00|144.68|144.6|144.66|144.58|144.82|144.7|144.64|144.58|44413
1632824830000|2021-09-28 10:27:10|||||||||2096
1632824840000|2021-09-28 10:27:20|144.68|144.6|144.66|144.58|144.8|144.68|144.64|144.58|5956
1632824860000|2021-09-28 10:27:40|144.68|144.6|144.68|144.62|144.68|144.64|144.68|144.6|10615
1632824870000|2021-09-28 10:27:50|||||||||680
1632824880000|2021-09-28 10:28:00|144.7|144.64|144.9|144.8|144.94|144.84|144.7|144.64|52460
1632824890000|2021-09-28 10:28:10|144.88|144.82|144.94|144.84|145|144.92|144.8|144.76|81560
1632824900000|2021-09-28 10:28:20|144.96|144.86|144.84|144.76|144.98|144.9|144.82|144.76|47797
1632824910000|2021-09-28 10:28:30|144.82|144.8|144.82|144.72|144.82|144.8|144.78|144.68|854
1632824920000|2021-09-28 10:28:40||144.68||144.68||144.74||144.68|1539
1632824930000|2021-09-28 10:28:50|144.8|144.74|144.74|144.64|144.8|144.74|144.74|144.64|8625
1632824940000|2021-09-28 10:29:00|144.72|144.62|144.82|144.74|144.82|144.74|144.7|144.62|1351
1632824950000|2021-09-28 10:29:10|144.86|144.78|144.94|144.8|144.98|144.88|144.86|144.78|15861
1632824960000|2021-09-28 10:29:20|144.92|144.82|144.96|144.9|144.98|144.9|144.9|144.82|2055
1632824970000|2021-09-28 10:29:30|144.9|144.88|144.98|144.88|144.98|144.9|144.88|144.86|4127
1632824980000|2021-09-28 10:29:40|144.96|144.86|144.94|144.86|144.96|144.86|144.94|144.86|11624
1632824990000|2021-09-28 10:29:50|144.86|144.84|144.78|144.72|144.94|144.84|144.78|144.72|7315
1632825000000|2021-09-28 10:30:00|144.8|144.74|144.76|144.64|144.8|144.74|144.76|144.62|10438
1632825010000|2021-09-28 10:30:10||144.62||144.64||144.64||144.62|5375
1632825020000|2021-09-28 10:30:20|144.74|144.62|144.72|144.62|144.74|144.64|144.72|144.62|699
1632825030000|2021-09-28 10:30:30|144.7|144.6|144.82|144.74|144.82|144.74|144.64|144.58|19939
1632825040000|2021-09-28 10:30:40|144.86|144.76|144.84|144.78|144.86|144.78|144.8|144.72|5265
1632825050000|2021-09-28 10:30:50|144.82|144.74|144.8|144.74|144.82|144.78|144.8|144.72|7521
1632825060000|2021-09-28 10:31:00|144.78|144.72|144.62|144.54|144.8|144.72|144.62|144.52|37684
1632825070000|2021-09-28 10:31:10|144.6|144.52|144.84|144.74|144.84|144.74|144.6|144.52|19077
1632825080000|2021-09-28 10:31:20|144.86|144.76|144.76|144.66|144.94|144.84|144.66|144.62|27159
1632825090000|2021-09-28 10:31:30|144.74|144.68|144.78|144.7|144.8|144.7|144.74|144.66|0
1632825100000|2021-09-28 10:31:40|144.8|144.72|144.88|144.8|144.88|144.8|144.8|144.72|9390
1632825110000|2021-09-28 10:31:50|144.94|144.82|144.92|144.82|144.94|144.82|144.92|144.8|2867
1632825120000|2021-09-28 10:32:00|144.88|144.8|144.86|144.74|144.88|144.82|144.82|144.74|20670
1632825130000|2021-09-28 10:32:10|144.82|144.76|144.74|144.62|144.9|144.8|144.7|144.62|14677
1632825140000|2021-09-28 10:32:20|144.72|144.6|144.7|144.64|144.72|144.64|144.68|144.58|3432
1632825150000|2021-09-28 10:32:30|144.64|144.62|144.66|144.6|144.72|144.64|144.64|144.6|20620
1632825170000|2021-09-28 10:32:50|144.64|144.58|144.64|144.56|144.64|144.58|144.56|144.5|20391
1632825180000|2021-09-28 10:33:00|144.58|144.52|144.56|144.5|144.58|144.52|144.52|144.46|2031
1632825190000|2021-09-28 10:33:10|144.54|144.46|144.56|144.5|144.56|144.5|144.54|144.46|5046
1632825200000|2021-09-28 10:33:20|144.6|144.52|144.74|144.68|144.78|144.68|144.58|144.5|20286
1632825210000|2021-09-28 10:33:30|144.78|144.7|144.84|144.78|144.84|144.78|144.78|144.7|2966
1632825220000|2021-09-28 10:33:40|144.82|144.74|144.74|144.66|144.82|144.74|144.74|144.64|24273
1632825230000|2021-09-28 10:33:50|144.78|144.68|144.78|144.7|144.78|144.72|144.74|144.68|3405
1632825240000|2021-09-28 10:34:00|144.76|144.66|144.7|144.64|144.76|144.7|144.7|144.62|364
1632825250000|2021-09-28 10:34:10|144.68|144.66|144.7|144.66|144.7|144.66|144.68|144.64|501
1632825260000|2021-09-28 10:34:20|144.68|144.64|144.68|144.58|144.7|144.64|144.68|144.58|4359
1632825270000|2021-09-28 10:34:30|||||||||27
1632825280000|2021-09-28 10:34:40||144.6||144.62||144.62||144.6|12142
1632825290000|2021-09-28 10:34:50|144.66||144.66||144.66||144.66||500
1632825300000|2021-09-28 10:35:00|144.64|144.58|144.66|144.56|144.66|144.58|144.64|144.54|3610
1632825310000|2021-09-28 10:35:10|||||||||15574
1632825320000|2021-09-28 10:35:20|||||||||266
1632825330000|2021-09-28 10:35:30|144.64|144.54|144.48|144.38|144.66|144.58|144.48|144.38|57054
1632825340000|2021-09-28 10:35:40|144.46|144.4|144.44|144.36|144.46|144.4|144.28|144.18|47335
1632825350000|2021-09-28 10:35:50|144.42|144.34|144.34|144.28|144.42|144.34|144.32|144.28|11539
1632825360000|2021-09-28 10:36:00|144.38|144.3|144.42|144.3|144.42|144.3|144.36|144.3|4398
1632825370000|2021-09-28 10:36:10|144.4||144.4||144.4||144.4||0
1632825390000|2021-09-28 10:36:30|144.42|144.32|144.46|144.36|144.56|144.44|144.4|144.32|16271
1632825400000|2021-09-28 10:36:40||144.38||144.38||144.38||144.36|4571
1632825410000|2021-09-28 10:36:50|144.44|144.36|144.5|144.38|144.5|144.4|144.44|144.34|2551
1632825420000|2021-09-28 10:37:00|144.48|144.36|144.46|144.36|144.48|144.36|144.46|144.34|348
1632825430000|2021-09-28 10:37:10|144.44|144.34|144.42|144.34|144.44|144.34|144.42|144.34|0
1632825440000|2021-09-28 10:37:20|144.44|144.36|144.42|144.34|144.44|144.38|144.42|144.34|500
1632825450000|2021-09-28 10:37:30|144.38|144.32|144.24|144.14|144.38|144.32|144.2|144.12|22672
1632825460000|2021-09-28 10:37:40||144.16||144.16||144.16||144.16|267
1632825470000|2021-09-28 10:37:50||144.14||144.16||144.16||144.14|12470
1632825480000|2021-09-28 10:38:00|144.26|144.18|144.24|144.16|144.26|144.22|144.24|144.16|11988
1632825500000|2021-09-28 10:38:20|||||||||2773
1632825520000|2021-09-28 10:38:40|144.26|144.18|144.36|144.26|144.36|144.26|144.26|144.18|2123
1632825560000|2021-09-28 10:39:20||144.24||144.26||144.26||144.24|1
1632825570000|2021-09-28 10:39:30||144.24||144.28||144.28||144.24|326
1632825580000|2021-09-28 10:39:40|144.38|144.3|144.3|144.22|144.38|144.32|144.26|144.18|19760
1632825590000|2021-09-28 10:39:50||144.24||144.24||144.24||144.24|550
1632825610000|2021-09-28 10:40:10|144.32|144.26|144.4|144.34|144.44|144.38|144.32|144.26|10915
1632825620000|2021-09-28 10:40:20|144.42|144.32|144.5|144.44|144.54|144.46|144.42|144.32|14894
1632825630000|2021-09-28 10:40:30|||||||||903
1632825640000|2021-09-28 10:40:40|144.52|144.46|144.52|144.42|144.64|144.54|144.5|144.4|38870
1632825650000|2021-09-28 10:40:50|144.5|144.4|144.48|144.38|144.5|144.42|144.48|144.38|701
1632825660000|2021-09-28 10:41:00|144.5|144.42|144.48|144.4|144.54|144.44|144.48|144.4|12592
1632825670000|2021-09-28 10:41:10|144.46||144.48||144.48||144.46||0
1632825680000|2021-09-28 10:41:20|144.5|144.42|144.44|144.36|144.52|144.48|144.44|144.36|13271
1632825690000|2021-09-28 10:41:30|144.42|144.38|144.44|144.38|144.46|144.38|144.4|144.36|12690
1632825700000|2021-09-28 10:41:40|144.46|144.4|144.5|144.42|144.52|144.42|144.42|144.36|32839
1632825710000|2021-09-28 10:41:50|144.48|144.4|144.48|144.38|144.48|144.4|144.48|144.38|3113
1632825720000|2021-09-28 10:42:00|144.5|144.4|144.44|144.38|144.52|144.48|144.44|144.38|9975
1632825730000|2021-09-28 10:42:10|144.46|144.44|144.5|144.42|144.58|144.54|144.46|144.4|22994
1632825740000|2021-09-28 10:42:20|144.48|144.44|144.62|144.54|144.72|144.62|144.48|144.44|17644
1632825750000|2021-09-28 10:42:30|||||||||2275
1632825760000|2021-09-28 10:42:40|144.58|144.52|144.64|144.54|144.66|144.54|144.56|144.52|749
1632825770000|2021-09-28 10:42:50|144.66|144.56|144.7|144.58|144.7|144.58|144.64|144.56|2133
1632825790000|2021-09-28 10:43:10|144.68||144.68||144.68||144.68||7619
1632825800000|2021-09-28 10:43:20|144.7|144.6|144.8|144.7|144.82|144.7|144.7|144.6|6290
1632825810000|2021-09-28 10:43:30|144.78|144.68|144.7|144.62|144.78|144.68|144.68|144.6|12802
1632825820000|2021-09-28 10:43:40||144.64||144.64||144.66||144.62|0
1632825830000|2021-09-28 10:43:50|144.72|144.66|144.9|144.8|144.92|144.8|144.72|144.66|5966
1632825840000|2021-09-28 10:44:00|144.88|144.82|144.84|144.76|144.88|144.82|144.84|144.76|7367
1632825850000|2021-09-28 10:44:10|144.86|144.78|144.92|144.84|144.94|144.84|144.86|144.78|672
1632825860000|2021-09-28 10:44:20|144.9|144.82|144.86|144.78|144.9|144.82|144.86|144.78|7746
1632825870000|2021-09-28 10:44:30|144.88|144.8|144.78|144.68|144.88|144.8|144.7|144.62|95244
1632825880000|2021-09-28 10:44:40|144.76|144.66|144.86|144.76|144.86|144.76|144.76|144.66|833
1632825890000|2021-09-28 10:44:50|||||||||1500
1632825900000|2021-09-28 10:45:00|144.88|144.78|144.8|144.74|144.92|144.82|144.8|144.74|26731
1632825910000|2021-09-28 10:45:10|144.78||144.78||144.78||144.78||0
1632825920000|2021-09-28 10:45:20|144.82|144.78|144.8|144.74|144.86|144.78|144.8|144.74|5248
1632825930000|2021-09-28 10:45:30|144.82|144.72|144.72|144.64|144.82|144.72|144.72|144.64|1500
1632825940000|2021-09-28 10:45:40||144.66||144.66||144.66||144.66|100
1632825950000|2021-09-28 10:45:50|144.7|144.64|144.7|144.64|144.72|144.66|144.66|144.64|6680
1632825960000|2021-09-28 10:46:00|144.72|144.66|144.8|144.7|144.82|144.74|144.72|144.66|13163
1632825970000|2021-09-28 10:46:10|144.78|144.72|144.78|144.7|144.8|144.74|144.78|144.7|0
1632825980000|2021-09-28 10:46:20|144.8|144.68|144.7|144.64|144.8|144.7|144.7|144.64|5294
1632825990000|2021-09-28 10:46:30|144.72||144.7||144.74||144.7||3625
1632826000000|2021-09-28 10:46:40|144.74||144.7||144.74||144.7||4196
1632826010000|2021-09-28 10:46:50|144.68|144.66|144.68|144.64|144.68|144.66|144.68|144.64|1076
1632826020000|2021-09-28 10:47:00|144.7|144.6|144.6|144.54|144.7|144.6|144.6|144.54|3187
1632826030000|2021-09-28 10:47:10|144.58|144.5|144.54|144.5|144.58|144.5|144.54|144.5|1533
1632826050000|2021-09-28 10:47:30|||||||||300
1632826060000|2021-09-28 10:47:40|144.56|144.52|144.7|144.6|144.7|144.62|144.56|144.5|7913
1632826070000|2021-09-28 10:47:50|144.68|144.62|144.68|144.6|144.68|144.64|144.68|144.6|2037
1632826080000|2021-09-28 10:48:00|144.66|144.56|144.66|144.6|144.68|144.6|144.64|144.56|16664
1632826100000|2021-09-28 10:48:20|||||||||27505
1632826110000|2021-09-28 10:48:30|144.64|144.58|144.66|144.58|144.66|144.58|144.56|144.5|13000
1632826120000|2021-09-28 10:48:40|||||||||3247
1632826130000|2021-09-28 10:48:50|144.64|144.54|144.78|144.72|144.8|144.72|144.64|144.54|4931
1632826140000|2021-09-28 10:49:00|144.8|144.74|144.84|144.8|144.88|144.8|144.8|144.74|3875
1632826150000|2021-09-28 10:49:10|144.86|144.82|144.88|144.82|144.9|144.82|144.86|144.78|8200
1632826160000|2021-09-28 10:49:20|144.9|144.8|144.86|144.78|144.9|144.8|144.86|144.78|90
1632826170000|2021-09-28 10:49:30|144.88|144.8|144.88|144.78|144.9|144.82|144.88|144.78|3310
1632826180000|2021-09-28 10:49:40|144.9|144.82|144.94|144.88|144.94|144.9|144.88|144.82|5372
1632826190000|2021-09-28 10:49:50|144.96|144.9|144.98|144.92|145|144.94|144.94|144.86|3680
1632826200000|2021-09-28 10:50:00|144.96|144.88|144.98|144.92|144.98|144.92|144.96|144.88|108
1632826210000|2021-09-28 10:50:10|144.96|144.9|144.92|144.84|144.96|144.9|144.9|144.84|3083
1632826220000|2021-09-28 10:50:20|144.94||144.92||144.94||144.92||10283
1632826230000|2021-09-28 10:50:30|144.9|144.82|144.84|144.78|144.9|144.82|144.84|144.78|14901
1632826240000|2021-09-28 10:50:40|144.86|144.8|144.88|144.8|144.92|144.84|144.84|144.78|5732
1632826250000|2021-09-28 10:50:50|144.86|144.78|144.84|144.8|144.9|144.84|144.82|144.78|14064
1632826260000|2021-09-28 10:51:00|144.82|144.78|144.82|144.78|144.84|144.8|144.82|144.78|7505
1632826270000|2021-09-28 10:51:10|144.84|144.74|144.78|144.72|144.84|144.74|144.78|144.7|2726
1632826280000|2021-09-28 10:51:20|||||||||1398
1632826290000|2021-09-28 10:51:30|144.76|144.7|144.78|144.74|144.78|144.74|144.76|144.7|1000
1632826300000|2021-09-28 10:51:40|||||||||507
1632826310000|2021-09-28 10:51:50|||||||||7553
1632826320000|2021-09-28 10:52:00|144.8|144.76|144.84|144.76|144.88|144.84|144.78|144.76|32602
1632826330000|2021-09-28 10:52:10|144.86|144.78|144.84|144.78|144.86|144.78|144.84|144.78|0
1632826350000|2021-09-28 10:52:30|||||||||5563
1632826360000|2021-09-28 10:52:40|144.86|144.8|144.88|144.84|144.88|144.84|144.84|144.8|1
1632826370000|2021-09-28 10:52:50|144.86|144.8|144.82|144.78|144.86|144.8|144.82|144.78|4825
1632826380000|2021-09-28 10:53:00|||||||||4868
1632826390000|2021-09-28 10:53:10|144.84|144.74|144.92|144.88|144.96|144.9|144.84|144.74|24494
1632826400000|2021-09-28 10:53:20|144.94|144.9|144.82|144.74|144.98|144.94|144.82|144.74|17592
1632826410000|2021-09-28 10:53:30|144.8|144.76|144.74|144.68|144.8|144.78|144.74|144.68|2600
1632826420000|2021-09-28 10:53:40|144.78|144.7|144.78|144.72|144.84|144.76|144.78|144.68|12145
1632826430000|2021-09-28 10:53:50|||||||||6700
1632826440000|2021-09-28 10:54:00|144.8|144.74|144.74|144.7|144.8|144.76|144.74|144.7|13391
1632826450000|2021-09-28 10:54:10|144.72|144.68|144.74|144.68|144.74|144.7|144.72|144.68|3962
1632826460000|2021-09-28 10:54:20|144.72|144.66|144.74|144.7|144.76|144.7|144.72|144.66|4571
1632826470000|2021-09-28 10:54:30|144.78|144.72|144.74|144.7|144.78|144.72|144.74|144.7|1092
1632826480000|2021-09-28 10:54:40|144.78|144.72|144.74|144.68|144.84|144.76|144.74|144.66|2961
1632826490000|2021-09-28 10:54:50|144.76|144.7|144.76|144.7|144.78|144.72|144.76|144.68|1143
1632826500000|2021-09-28 10:55:00|144.78|144.72|144.74|144.7|144.8|144.74|144.7|144.66|9582
1632826510000|2021-09-28 10:55:10|144.76|144.72|144.8|144.72|144.8|144.74|144.76|144.72|566
1632826520000|2021-09-28 10:55:20|144.84|144.74|144.84|144.76|144.86|144.76|144.8|144.72|942
1632826530000|2021-09-28 10:55:30|144.82|144.78|144.78|144.72|144.82|144.78|144.76|144.72|3338
1632826540000|2021-09-28 10:55:40|144.8|144.74|144.8|144.76|144.84|144.76|144.78|144.74|2363
1632826550000|2021-09-28 10:55:50|144.78|144.72|144.78|144.72|144.78|144.72|144.78|144.72|2000
1632826560000|2021-09-28 10:56:00|144.76|144.7|144.7|144.64|144.76|144.7|144.7|144.64|1699
1632826570000|2021-09-28 10:56:10|144.72|144.68|144.78|144.68|144.78|144.68|144.68|144.64|19811
1632826600000|2021-09-28 10:56:40|144.8|144.7|144.8|144.72|144.82|144.72|144.8|144.7|17
1632826610000|2021-09-28 10:56:50|144.82||144.82||144.82||144.8||0
1632826620000|2021-09-28 10:57:00|144.8|144.78|144.8|144.76|144.82|144.8|144.78|144.72|9817
1632826630000|2021-09-28 10:57:10|||||||||5153
1632826640000|2021-09-28 10:57:20|144.82|144.78|144.86|144.8|144.9|144.8|144.82|144.78|1435
1632826650000|2021-09-28 10:57:30|144.84|144.76|144.78|144.72|144.84|144.76|144.78|144.72|51269
1632826660000|2021-09-28 10:57:40|144.76|144.68|144.84|144.74|144.84|144.74|144.72|144.66|13923
1632826670000|2021-09-28 10:57:50|144.86|144.76|144.88|144.78|144.88|144.78|144.86|144.76|4
1632826690000|2021-09-28 10:58:10|||||||||13196
1632826700000|2021-09-28 10:58:20|144.86|144.74|144.94|144.88|144.96|144.88|144.82|144.74|43871
1632826720000|2021-09-28 10:58:40|144.96||144.96||144.98||144.96||0
1632826730000|2021-09-28 10:58:50|144.98|144.9|144.96|144.9|144.98|144.92|144.96|144.9|2204
1632826740000|2021-09-28 10:59:00|144.98|144.88|145.2|145.14|145.24|145.16|144.98|144.86|271922
1632826750000|2021-09-28 10:59:10|145.18|145.12|145.2|145.12|145.22|145.14|145.14|145.06|76854
1632826770000|2021-09-28 10:59:30|145.18|145.1|145.1|145.04|145.18|145.1|145.1|145.04|30563
1632826780000|2021-09-28 10:59:40|145.08|145.02|144.98|144.94|145.08|145.02|144.98|144.94|19184
1632826790000|2021-09-28 10:59:50|144.96|144.9|144.98|144.92|145.02|144.92|144.92|144.84|31483
1632826800000|2021-09-28 11:00:00|144.96|144.9|144.94|144.86|145.1|145|144.94|144.86|34441
1632826810000|2021-09-28 11:00:10|144.92|144.84|144.96|144.9|144.96|144.9|144.92|144.84|11555
1632826830000|2021-09-28 11:00:30|145|144.92|145|144.94|145|144.96|145|144.92|31553
1632826840000|2021-09-28 11:00:40|144.98|144.92|144.98|144.94|145|144.94|144.98|144.92|0
1632826850000|2021-09-28 11:00:50|||||||||119
1632826860000|2021-09-28 11:01:00|145|144.92|144.96|144.86|145|144.92|144.94|144.86|3433
1632826870000|2021-09-28 11:01:10|144.98|144.88|144.98|144.9|144.98|144.9|144.96|144.88|0
1632826880000|2021-09-28 11:01:20|144.96|144.86|144.9|144.84|144.96|144.86|144.88|144.82|2167
1632826890000|2021-09-28 11:01:30||144.82||144.82||144.84||144.82|735
1632826910000|2021-09-28 11:01:50|144.94|144.84|144.9|144.82|144.94|144.84|144.86|144.82|3771
1632826920000|2021-09-28 11:02:00|144.94|144.84|144.98|144.88|144.98|144.88|144.9|144.84|2000
1632826930000|2021-09-28 11:02:10|144.96||144.98||144.98||144.96||694
1632826940000|2021-09-28 11:02:20|145||144.98||145||144.96||5
1632826950000|2021-09-28 11:02:30|144.94|144.9|145|144.94|145|144.96|144.94|144.9|16500
1632826960000|2021-09-28 11:02:40|144.98|144.92|144.98|144.94|144.98|144.94|144.98|144.92|5941
1632826970000|2021-09-28 11:02:50|145||144.98||145||144.98||0
1632826980000|2021-09-28 11:03:00||144.92||144.9||144.92||144.9|1500
1632827000000|2021-09-28 11:03:20|144.96|144.92|144.98|144.9|144.98|144.92|144.94|144.88|10781
1632827010000|2021-09-28 11:03:30|145|144.92|145|144.94|145|144.96|145|144.92|1322
1632827020000|2021-09-28 11:03:40|144.98|144.96|145|144.92|145.08|144.98|144.98|144.9|28290
1632827030000|2021-09-28 11:03:50|144.98|144.94|144.96|144.92|144.98|144.94|144.96|144.92|0
1632827040000|2021-09-28 11:04:00|144.9|144.88|144.9|144.84|144.98|144.92|144.88|144.82|24724
1632827050000|2021-09-28 11:04:10|144.92|144.82|144.76|144.68|144.92|144.82|144.76|144.68|26286
1632827060000|2021-09-28 11:04:20|144.78|144.76|144.92|144.8|144.92|144.8|144.78|144.7|29970
1632827070000|2021-09-28 11:04:30|144.88||144.86||144.88||144.86||8593
1632827080000|2021-09-28 11:04:40||144.76||144.8||144.8||144.76|0
1632827100000|2021-09-28 11:05:00|144.84|144.78|144.86|144.76|144.86|144.8|144.78|144.72|9709
1632827120000|2021-09-28 11:05:20|144.88|144.78|144.96|144.88|144.98|144.88|144.86|144.78|22637
1632827130000|2021-09-28 11:05:30|144.94||144.96||144.96||144.94||1245
1632827140000|2021-09-28 11:05:40|144.94|144.84|144.88|144.84|144.94|144.84|144.88|144.84|1
1632827150000|2021-09-28 11:05:50|||||||||104779
1632827160000|2021-09-28 11:06:00|144.86|144.8|144.86|144.76|144.86|144.8|144.82|144.76|2947
1632827170000|2021-09-28 11:06:10|144.8|144.78|144.82|144.76|144.86|144.8|144.8|144.76|806
1632827180000|2021-09-28 11:06:20|144.8|144.72|144.76|144.68|144.8|144.74|144.76|144.68|3282
1632827200000|2021-09-28 11:06:40|||||||||957
1632827210000|2021-09-28 11:06:50|||||||||5000
1632827220000|2021-09-28 11:07:00|||||||||72
1632827240000|2021-09-28 11:07:20|144.74||144.74||144.74||144.72||13331
1632827250000|2021-09-28 11:07:30|||||||||1044
1632827260000|2021-09-28 11:07:40|144.76|144.7|144.68|144.64|144.76|144.7|144.68|144.6|9184
1632827270000|2021-09-28 11:07:50|144.72|144.66|144.78|144.74|144.8|144.74|144.72|144.66|8342
1632827280000|2021-09-28 11:08:00||144.7||144.7||144.72||144.7|4297
1632827290000|2021-09-28 11:08:10|||||||||27
1632827300000|2021-09-28 11:08:20|144.76|144.66|144.72|144.66|144.76|144.68|144.72|144.64|9795
1632827320000|2021-09-28 11:08:40|144.7|144.64|144.7|144.66|144.7|144.66|144.7|144.64|782
1632827330000|2021-09-28 11:08:50|144.72|144.68|144.8|144.74|144.84|144.78|144.72|144.68|27139
1632827360000|2021-09-28 11:09:20|||||||||50788
1632827370000|2021-09-28 11:09:30|144.82|144.76|144.92|144.84|144.92|144.84|144.82|144.76|57555
1632827380000|2021-09-28 11:09:40|144.94|144.86|144.94|144.88|144.96|144.92|144.94|144.86|3160
1632827390000|2021-09-28 11:09:50|||||||||4090
1632827400000|2021-09-28 11:10:00|||||||||300
1632827410000|2021-09-28 11:10:10|144.92|144.86|144.86|144.8|144.92|144.86|144.84|144.8|16969
1632827420000|2021-09-28 11:10:20|144.82|144.78|144.78|144.74|144.82|144.78|144.78|144.74|9833
1632827430000|2021-09-28 11:10:30||144.76||144.72||144.76||144.72|0
1632827440000|2021-09-28 11:10:40|||||||||80
1632827470000|2021-09-28 11:11:10|144.76|144.7|144.76|144.68|144.78|144.72|144.74|144.68|6032
1632827490000|2021-09-28 11:11:30|144.74|144.66|144.66|144.64|144.76|144.66|144.66|144.64|3381
1632827500000|2021-09-28 11:11:40|144.64|144.6|144.66|144.6|144.68|144.6|144.58|144.52|6862
1632827510000|2021-09-28 11:11:50|144.7|144.56|144.66|144.56|144.7|144.56|144.66|144.56|41
1632827520000|2021-09-28 11:12:00|144.7|144.58|144.66|144.6|144.7|144.6|144.66|144.58|113
1632827530000|2021-09-28 11:12:10|144.7|144.62|144.76|144.68|144.76|144.68|144.7|144.62|147
1632827540000|2021-09-28 11:12:20|||||||||2078
1632827550000|2021-09-28 11:12:30|144.74|144.64|144.72|144.64|144.74|144.64|144.72|144.64|77
1632827560000|2021-09-28 11:12:40|144.7||144.7||144.72||144.7||1456
1632827580000|2021-09-28 11:13:00|||||||||50
1632827590000|2021-09-28 11:13:10|144.68|144.62|144.58|144.5|144.68|144.62|144.54|144.5|28655
1632827600000|2021-09-28 11:13:20|144.56||144.56||144.56||144.54||703
1632827610000|2021-09-28 11:13:30|144.54|144.48|144.44|144.36|144.54|144.48|144.44|144.34|4915
1632827620000|2021-09-28 11:13:40|||||||||4400
1632827630000|2021-09-28 11:13:50|144.42|144.32|144.48|144.42|144.48|144.42|144.4|144.32|11005
1632827640000|2021-09-28 11:14:00|144.52|144.44|144.54|144.46|144.54|144.46|144.52|144.44|1325
1632827650000|2021-09-28 11:14:10|144.52||144.52||144.54||144.52||7234
1632827660000|2021-09-28 11:14:20|144.48|144.42|144.5|144.42|144.52|144.42|144.48|144.42|0
1632827670000|2021-09-28 11:14:30|144.48||144.48||144.5||144.48||17644
1632827680000|2021-09-28 11:14:40|144.5|144.44|144.42|144.34|144.54|144.46|144.42|144.34|5040
1632827690000|2021-09-28 11:14:50|144.44|144.36|144.44|144.38|144.48|144.38|144.44|144.36|693
1632827700000|2021-09-28 11:15:00||144.34||144.32||144.34||144.3|10159
1632827710000|2021-09-28 11:15:10||144.34||144.34||144.34||144.32|0
1632827720000|2021-09-28 11:15:20|144.48|144.32|144.52|144.4|144.52|144.4|144.48|144.32|3888
1632827730000|2021-09-28 11:15:30|144.5||144.48||144.5||144.48||1741
1632827740000|2021-09-28 11:15:40|144.46||144.46||144.46||144.46||112
1632827750000|2021-09-28 11:15:50|144.48||144.48||144.48||144.48||12276
1632827760000|2021-09-28 11:16:00|144.52|144.42|144.6|144.52|144.64|144.52|144.52|144.4|20483
1632827780000|2021-09-28 11:16:20|144.58|144.5|144.56|144.5|144.58|144.5|144.54|144.5|371
1632827790000|2021-09-28 11:16:30|144.54||144.54||144.54||144.54||0
1632827800000|2021-09-28 11:16:40|144.52|144.48|144.44|144.36|144.54|144.48|144.44|144.36|20989
1632827810000|2021-09-28 11:16:50|144.48|144.38|144.52|144.44|144.52|144.44|144.48|144.38|0
1632827820000|2021-09-28 11:17:00|144.5||144.52||144.52||144.5||800
1632827830000|2021-09-28 11:17:10|144.5|144.46|144.66|144.56|144.68|144.56|144.5|144.44|16807
1632827840000|2021-09-28 11:17:20|144.68|144.58|144.68|144.6|144.7|144.6|144.68|144.58|0
1632827880000|2021-09-28 11:18:00|144.7|144.62|144.7|144.64|144.7|144.64|144.7|144.62|1255
1632827890000|2021-09-28 11:18:10|144.68|144.6|144.62|144.52|144.68|144.6|144.62|144.52|4229
1632827900000|2021-09-28 11:18:20|||||||||100
1632827910000|2021-09-28 11:18:30||144.54||144.52||144.56||144.52|5
1632827920000|2021-09-28 11:18:40|144.6|144.54|144.56|144.48|144.6|144.56|144.56|144.48|2005
1632827930000|2021-09-28 11:18:50||144.46||144.48||144.48||144.46|2000
1632827940000|2021-09-28 11:19:00||144.5||144.48||144.5||144.48|129
1632827950000|2021-09-28 11:19:10|144.5|144.5|144.56|144.5|144.56|144.5|144.5|144.46|5404
1632827960000|2021-09-28 11:19:20|||||||||37911
1632827980000|2021-09-28 11:19:40|||||||||400
1632828000000|2021-09-28 11:20:00|144.6|144.52|144.78|144.7|144.8|144.7|144.56|144.52|24854
1632828010000|2021-09-28 11:20:10|144.76|144.68|144.78|144.7|144.78|144.7|144.74|144.66|36
1632828020000|2021-09-28 11:20:20|144.76|144.68|144.74|144.66|144.76|144.68|144.7|144.64|20552
1632828030000|2021-09-28 11:20:30|144.72||144.7||144.74||144.7||0
1632828040000|2021-09-28 11:20:40|||||||||3000
1632828060000|2021-09-28 11:21:00|144.74|144.68|144.78|144.72|144.78|144.72|144.74|144.68|4938
1632828070000|2021-09-28 11:21:10|144.82|144.74|144.94|144.88|145|144.92|144.82|144.74|10859
1632828080000|2021-09-28 11:21:20|144.96|144.9|144.86|144.76|144.96|144.9|144.86|144.76|34662
1632828090000|2021-09-28 11:21:30|144.88|144.78|144.9|144.84|144.92|144.84|144.88|144.78|8
1632828100000|2021-09-28 11:21:40|144.92||144.92||144.92||144.92||2650
1632828110000|2021-09-28 11:21:50|||||||||1344
1632828120000|2021-09-28 11:22:00|144.9|144.8|144.9|144.84|144.9|144.84|144.9|144.8|2000
1632828130000|2021-09-28 11:22:10|144.94|144.82|145|144.92|145|144.96|144.86|144.78|12644
1632828140000|2021-09-28 11:22:20|145.06|144.94|145|144.92|145.06|145|145|144.92|17798
1632828150000|2021-09-28 11:22:30|145.02|144.94|145.06|145|145.06|145|145.02|144.94|4300
1632828160000|2021-09-28 11:22:40|145.04|144.98|145.04|144.98|145.04|144.98|145.04|144.96|620
1632828170000|2021-09-28 11:22:50||144.96||144.96||144.96||144.96|6750
1632828180000|2021-09-28 11:23:00|145.06|144.98|145.18|145.1|145.2|145.1|145.06|144.98|87274
1632828190000|2021-09-28 11:23:10|145.16|145.06|145.18|145.1|145.18|145.12|145.14|145.02|11147
1632828200000|2021-09-28 11:23:20|145.16|145.06|145.08|145|145.16|145.06|145.08|145|81833
1632828210000|2021-09-28 11:23:30|145.06||145.06||145.06||145.06||0
1632828220000|2021-09-28 11:23:40|||||||||27500
1632828230000|2021-09-28 11:23:50|145|144.98|145|144.96|145.02|144.98|145|144.92|11254
1632828240000|2021-09-28 11:24:00|145.02|144.98|145|144.94|145.02|144.98|145|144.94|6500
1632828250000|2021-09-28 11:24:10||144.96||144.96||144.96||144.96|0
1632828260000|2021-09-28 11:24:20|145.02|144.98|145.18|145.1|145.18|145.1|145|144.96|71131
1632828270000|2021-09-28 11:24:30||145.08||145.08||145.08||145.06|0
1632828280000|2021-09-28 11:24:40||145.06||145.06||145.06||145.06|1904
1632828290000|2021-09-28 11:24:50||145.08||145.08||145.1||145.08|610
1632828300000|2021-09-28 11:25:00|145.16|145.06|145.06|144.96|145.16|145.06|145.06|144.96|6864
1632828310000|2021-09-28 11:25:10|||||||||1000
1632828320000|2021-09-28 11:25:20|145.04|144.94|145.04|144.98|145.06|145|145.02|144.94|11582
1632828340000|2021-09-28 11:25:40|||||||||40000
1632828350000|2021-09-28 11:25:50|145.02|144.96|145|144.94|145.02|144.96|145|144.94|5831
1632828360000|2021-09-28 11:26:00|145.02|144.96|144.98|144.94|145.04|144.96|144.98|144.94|10935
1632828370000|2021-09-28 11:26:10|145|144.96|145|144.94|145|144.96|145|144.94|680
1632828380000|2021-09-28 11:26:20|144.98|144.92|144.94|144.9|144.98|144.92|144.94|144.9|10478
1632828390000|2021-09-28 11:26:30|144.98|144.92|145|144.92|145|144.92|144.94|144.9|3961
1632828400000|2021-09-28 11:26:40|||||||||1047
1632828410000|2021-09-28 11:26:50|||||||||1000
1632828420000|2021-09-28 11:27:00||144.94||144.94||144.94||144.94|7416
1632828430000|2021-09-28 11:27:10|144.98|144.92|144.94|144.88|144.98|144.92|144.92|144.88|3432
1632828440000|2021-09-28 11:27:20|144.96|144.9|145.06|145.02|145.1|145.02|144.94|144.9|9244
1632828450000|2021-09-28 11:27:30|145.1|145|145.1|145.02|145.14|145.06|145.1|144.98|573
1632828460000|2021-09-28 11:27:40|145.14|145.04|145.14|145.06|145.14|145.06|145.14|145.04|1000
1632828470000|2021-09-28 11:27:50|145.12|145.04|145.18|145.08|145.18|145.12|145.08|145|18560
1632828480000|2021-09-28 11:28:00|145.2|145.06|145.18|145.1|145.26|145.2|145.14|145.06|9368
1632828490000|2021-09-28 11:28:10|145.16||145.14||145.18||145.14||2952
1632828500000|2021-09-28 11:28:20|145.18|145.12|145.18|145.12|145.18|145.12|145.18|145.12|801
1632828510000|2021-09-28 11:28:30|145.2|145.14|145.22|145.14|145.22|145.16|145.2|145.12|0
1632828520000|2021-09-28 11:28:40|145.14|145.12|145.22|145.12|145.24|145.18|145.12|145.1|42970
1632828530000|2021-09-28 11:28:50|145.2|145.1|145.18|145.06|145.2|145.1|145.1|145.06|25769
1632828540000|2021-09-28 11:29:00|145.06|145.04|145.1|145.04|145.14|145.04|145.02|144.98|22206
1632828550000|2021-09-28 11:29:10|145.14|145.06|145.16|145.1|145.18|145.1|145.14|145.06|15997
1632828560000|2021-09-28 11:29:20|145.14||145.16||145.16||145.14||0
1632828570000|2021-09-28 11:29:30||145.12||145.12||145.12||145.1|856
1632828590000|2021-09-28 11:29:50|145.14|145.08|145.24|145.18|145.24|145.18|145.12|145.04|8970
1632828600000|2021-09-28 11:30:00|145.22|145.14|145.16|145.1|145.22|145.14|145.16|145.1|5041
1632828610000|2021-09-28 11:30:10|||||||||14515
1632828620000|2021-09-28 11:30:20|145.1|145.08|145.18|145.12|145.18|145.12|145.1|145.04|64897
1632828630000|2021-09-28 11:30:30|145.16||145.16||145.16||145.16||2086
1632828640000|2021-09-28 11:30:40|145.18|145.14|145.18|145.12|145.18|145.14|145.14|145.1|4908
1632828650000|2021-09-28 11:30:50|145.16|145.14|145.18|145.14|145.18|145.14|145.16|145.14|2593
1632828660000|2021-09-28 11:31:00|145.22|145.16|145.18|145.12|145.24|145.2|145.18|145.12|20606
1632828670000|2021-09-28 11:31:10|145.16|145.08|145.14|145.04|145.2|145.14|145.14|145.04|19721
1632828680000|2021-09-28 11:31:20||145.06||145.06||145.08||145.06|4172
1632828690000|2021-09-28 11:31:30|145.18|145.08|145.18|145.1|145.18|145.1|145.18|145.08|7486
1632828700000|2021-09-28 11:31:40|145.16|145.06|145.14|145.04|145.16|145.08|145.14|145.04|220
1632828710000|2021-09-28 11:31:50|145.12|145.1|145.02|144.94|145.12|145.1|145.02|144.94|70779
1632828720000|2021-09-28 11:32:00|145.04|144.96|145.02|144.98|145.04|144.98|145.02|144.94|41
1632828730000|2021-09-28 11:32:10|145.04|145|144.96|144.88|145.04|145|144.96|144.88|4899
1632828740000|2021-09-28 11:32:20|||||||||10709
1632828750000|2021-09-28 11:32:30||144.86||144.86||144.86||144.86|30
1632828770000|2021-09-28 11:32:50|||||||||9684
1632828780000|2021-09-28 11:33:00||144.88||144.88||144.88||144.88|0
1632828790000|2021-09-28 11:33:10|144.94|144.86|144.78|144.74|144.94|144.86|144.78|144.74|89454
1632828810000|2021-09-28 11:33:30|144.8|144.76|144.78|144.74|144.8|144.76|144.78|144.74|4806
1632828820000|2021-09-28 11:33:40|144.76|144.72|144.7|144.62|144.76|144.72|144.7|144.62|5621
1632828830000|2021-09-28 11:33:50|144.68|144.64|144.78|144.7|144.8|144.7|144.68|144.64|3615
1632828840000|2021-09-28 11:34:00|144.76||144.78||144.78||144.74||15755
1632828850000|2021-09-28 11:34:10|144.76|144.72|144.76|144.7|144.78|144.72|144.76|144.7|796
1632828860000|2021-09-28 11:34:20|144.74|144.66|144.86|144.8|144.88|144.82|144.74|144.66|8051
1632828870000|2021-09-28 11:34:30|||||||||14868
1632828880000|2021-09-28 11:34:40|144.88|144.82|144.92|144.86|144.96|144.88|144.88|144.82|6330
1632828890000|2021-09-28 11:34:50|144.96|144.88|144.94|144.88|144.96|144.9|144.9|144.82|4405
1632828900000|2021-09-28 11:35:00|144.92|144.9|144.92|144.9|144.92|144.9|144.92|144.9|0
1632828910000|2021-09-28 11:35:10|144.96||145||145.02||144.96||2982
1632828920000|2021-09-28 11:35:20|144.96|144.94|145.04|144.96|145.06|144.98|144.96|144.94|1
1632828930000|2021-09-28 11:35:30||144.94||144.94||144.96||144.94|150
1632828940000|2021-09-28 11:35:40|145.02|144.96|145.04|144.96|145.04|144.98|145.02|144.94|4559
1632828960000|2021-09-28 11:36:00|145.02|144.94|144.98|144.94|145.02|144.94|144.96|144.92|9177
1632828970000|2021-09-28 11:36:10|145.02|144.92|144.98|144.9|145.02|144.94|144.92|144.88|16597
1632828980000|2021-09-28 11:36:20|144.96||144.98||144.98||144.96||0
1632828990000|2021-09-28 11:36:30|144.96||144.98||145||144.96||2
1632829000000|2021-09-28 11:36:40|145||144.96||145||144.96||0
1632829010000|2021-09-28 11:36:50|144.94|144.88|144.94|144.9|144.94|144.9|144.94|144.88|8942
1632829020000|2021-09-28 11:37:00|144.92|144.88|144.84|144.74|144.92|144.88|144.84|144.74|7920
1632829040000|2021-09-28 11:37:20||144.76||144.76||144.78||144.76|3095
1632829050000|2021-09-28 11:37:30||144.74||144.76||144.78||144.74|1500
1632829060000|2021-09-28 11:37:40||144.78||144.76||144.78||144.76|537
1632829070000|2021-09-28 11:37:50|144.82|144.74|144.82|144.74|144.84|144.74|144.8|144.7|8760
1632829080000|2021-09-28 11:38:00|144.8||144.82||144.82||144.8||7614
1632829090000|2021-09-28 11:38:10|144.8|144.72|144.82|144.74|144.82|144.78|144.8|144.7|13426
1632829100000|2021-09-28 11:38:20|144.74|144.72|144.82|144.74|144.88|144.78|144.74|144.7|11768
1632829120000|2021-09-28 11:38:40|144.84|144.76|144.88|144.78|144.92|144.86|144.84|144.76|7705
1632829130000|2021-09-28 11:38:50|144.86|144.76|144.9|144.82|144.9|144.84|144.76|144.68|15030
1632829140000|2021-09-28 11:39:00|144.88|144.84|144.86|144.78|144.88|144.86|144.86|144.78|3167
1632829150000|2021-09-28 11:39:10|144.88|144.8|144.88|144.82|144.88|144.82|144.86|144.8|673
1632829160000|2021-09-28 11:39:20|144.86|144.78|144.86|144.78|144.88|144.78|144.86|144.78|1
1632829170000|2021-09-28 11:39:30|144.88|144.8|144.88|144.8|144.88|144.8|144.84|144.8|2300
1632829180000|2021-09-28 11:39:40|144.9|144.82|144.9|144.84|144.9|144.84|144.9|144.82|0
1632829190000|2021-09-28 11:39:50|||||||||912
1632829240000|2021-09-28 11:40:40|144.92|144.86|144.98|144.88|144.98|144.88|144.92|144.86|460
1632829250000|2021-09-28 11:40:50|144.96|144.9|145|144.92|145.02|144.92|144.96|144.9|0
1632829270000|2021-09-28 11:41:10||144.94||144.96||144.96||144.94|2
1632829280000|2021-09-28 11:41:20|145.04|144.98|144.98|144.88|145.04|145|144.94|144.86|15060
1632829290000|2021-09-28 11:41:30|145|144.9|144.98|144.92|145|144.92|144.98|144.88|682
1632829300000|2021-09-28 11:41:40|145||144.98||145.02||144.98||0
1632829310000|2021-09-28 11:41:50|145.02|144.94|145.12|145.04|145.14|145.04|145.02|144.94|955
1632829320000|2021-09-28 11:42:00|145.14|145|145.04|144.96|145.14|145|145.04|144.96|38607
1632829330000|2021-09-28 11:42:10|145.02|144.98|145.12|145.04|145.12|145.04|145|144.96|54300
1632829340000|2021-09-28 11:42:20|145.16|145.06|145.18|145.12|145.2|145.12|145.14|145.06|1031
1632829350000|2021-09-28 11:42:30|145.16|145.08|145.18|145.08|145.18|145.1|145.16|145.08|20
1632829360000|2021-09-28 11:42:40|145.2|145.1|145.2|145.12|145.2|145.12|145.2|145.1|51396
1632829370000|2021-09-28 11:42:50|145.18||145.18||145.18||145.18||0
1632829390000|2021-09-28 11:43:10|145.16|145.14|145.18|145.14|145.18|145.14|145.16|145.14|1763
1632829400000|2021-09-28 11:43:20|145.2|145.16|145.14|145.08|145.24|145.18|145.14|145.08|50516
1632829420000|2021-09-28 11:43:40|145.08|145.04|145.14|145.08|145.18|145.08|145.08|145.02|23294
1632829430000|2021-09-28 11:43:50|145.12|145.04|145.1|145.02|145.12|145.04|145.08|145.02|1244
1632829440000|2021-09-28 11:44:00|145.08|145|145.12|145.04|145.12|145.04|145.06|144.96|2578
1632829450000|2021-09-28 11:44:10||145.06||145.04||145.08||145.04|10965
1632829460000|2021-09-28 11:44:20|||||||||1848
1632829470000|2021-09-28 11:44:30|145.1|145|145.1|145|145.1|145.04|145.06|144.96|4065
1632829480000|2021-09-28 11:44:40|145.08|145.02|145.08|145|145.08|145.02|145.08|145|2250
1632829490000|2021-09-28 11:44:50||145.02||145||145.02||145|14015
1632829500000|2021-09-28 11:45:00|145.06|145.02|145.08|145|145.08|145.02|145.06|145|445
1632829510000|2021-09-28 11:45:10|145.06|144.98|144.98|144.9|145.08|145|144.96|144.9|25336
1632829520000|2021-09-28 11:45:20|145.02|144.92|145.04|145|145.04|145|145|144.92|0
1632829530000|2021-09-28 11:45:30|145.08|145.02|145.18|145.1|145.22|145.14|145.04|145.02|5003
1632829540000|2021-09-28 11:45:40|145.22|145.12|145.2|145.14|145.22|145.14|145.2|145.12|35409
1632829550000|2021-09-28 11:45:50|145.14|145.12|145.18|145.1|145.24|145.18|145.12|145.08|87104
1632829560000|2021-09-28 11:46:00|||||||||44620
1632829570000|2021-09-28 11:46:10||145.12||145.12||145.12||145.12|0
1632829590000|2021-09-28 11:46:30|145.22|145.14|145.28|145.18|145.3|145.18|145.2|145.14|6973
1632829600000|2021-09-28 11:46:40|145.26|145.16|145.2|145.16|145.26|145.16|145.2|145.12|15155
1632829610000|2021-09-28 11:46:50|145.18|145.14|145.2|145.16|145.2|145.16|145.14|145.1|39982
1632829620000|2021-09-28 11:47:00|145.18|145.12|145.16|145.08|145.18|145.12|145.12|145.02|33280
1632829630000|2021-09-28 11:47:10|||||||||6350
1632829640000|2021-09-28 11:47:20|145.14|145.04|145.14|145.06|145.14|145.06|145.14|145.04|20077
1632829650000|2021-09-28 11:47:30|145.18|145.08|145.18|145.12|145.22|145.12|145.18|145.08|16994
1632829660000|2021-09-28 11:47:40|145.2|145.14|145.14|145.1|145.22|145.14|145.14|145.08|28066
1632829670000|2021-09-28 11:47:50|145.1|145.08|145.1|145.08|145.1|145.08|145.1|145.08|7555
1632829680000|2021-09-28 11:48:00|145.14|145.06|145.16|145.08|145.16|145.1|145.12|145.06|34536
1632829690000|2021-09-28 11:48:10|145.14|145.1|145.14|145.08|145.14|145.1|145.14|145.08|13266
1632829700000|2021-09-28 11:48:20|145.12|145.06|145.1|145.08|145.12|145.08|145.1|145.06|25069
1632829710000|2021-09-28 11:48:30|145.12|145.06|145.18|145.1|145.18|145.12|145.08|145.06|26046
1632829720000|2021-09-28 11:48:40||145.12||145.12||145.12||145.12|155
1632829730000|2021-09-28 11:48:50|145.16||145.16||145.16||145.16||0
1632829740000|2021-09-28 11:49:00||145.14||145.12||145.14||145.12|7
1632829750000|2021-09-28 11:49:10|145.14|145.1|145.12|145.06|145.14|145.1|145.12|145.06|9446
1632829760000|2021-09-28 11:49:20|145.1|145.02|145.06|145|145.1|145.02|145.04|145|14905
1632829770000|2021-09-28 11:49:30|145.08|145.02|145.14|145.06|145.14|145.08|145.06|145|3524
1632829780000|2021-09-28 11:49:40|145.12||145.14||145.14||145.12||100
1632829790000|2021-09-28 11:49:50|145.16|145.08|145.18|145.1|145.18|145.14|145.14|145.08|6049
1632829800000|2021-09-28 11:50:00|||||||||657
1632829810000|2021-09-28 11:50:10|145.16||145.16||145.18||145.16||98
1632829830000|2021-09-28 11:50:30|145.14|145.06|145.12|145.06|145.14|145.06|145.12|145.06|0
1632829840000|2021-09-28 11:50:40|145.14|145.02|145.04|144.96|145.14|145.02|145.02|144.92|9544
1632829850000|2021-09-28 11:50:50|145.02|144.98|145.02|144.96|145.02|145|145.02|144.94|3061
1632829860000|2021-09-28 11:51:00|145|144.94|145|144.96|145|144.96|144.98|144.92|23457
1632829870000|2021-09-28 11:51:10|144.96|144.94|145.1|145.04|145.12|145.06|144.96|144.92|62928
1632829880000|2021-09-28 11:51:20|145.12|145.06|145.14|145.08|145.16|145.08|145.12|145.06|4383
1632829910000|2021-09-28 11:51:50|||||||||2500
1632829920000|2021-09-28 11:52:00|145.12|145.06|145.24|145.16|145.26|145.18|145.1|145.04|27567
1632829930000|2021-09-28 11:52:10|145.22|145.14|145.16|145.1|145.22|145.2|145.14|145.08|14967
1632829950000|2021-09-28 11:52:30|145.12|145.08|145.1|145|145.12|145.08|145.1|145|2022
1632829960000|2021-09-28 11:52:40|145.12|145.02|145.12|145.04|145.14|145.04|145.12|145.02|0
1632829980000|2021-09-28 11:53:00|145.14||145.12||145.14||145.12||6895
1632829990000|2021-09-28 11:53:10|145.1|145|145.12|145.04|145.12|145.04|145.06|145|4343
1632830000000|2021-09-28 11:53:20|145.1|145|145.06|145|145.1|145|145|144.98|23098
1632830010000|2021-09-28 11:53:30|145.04|144.98|145.04|144.98|145.1|145.04|145.02|144.94|32037
1632830020000|2021-09-28 11:53:40|145.02|144.96|145.16|145.06|145.16|145.1|145.02|144.96|17519
1632830030000|2021-09-28 11:53:50|145.14|145.08|145.12|145.08|145.14|145.08|145.1|145.06|2603
1632830040000|2021-09-28 11:54:00||145.1||145.08||145.1||145.08|0
1632830050000|2021-09-28 11:54:10|145.1|145.06|145.02|144.96|145.1|145.06|145.02|144.94|9980
1632830060000|2021-09-28 11:54:20|145|144.92|144.98|144.94|145|144.94|144.98|144.9|0
1632830070000|2021-09-28 11:54:30|145||144.98||145||144.98||2695
1632830080000|2021-09-28 11:54:40|144.96|144.9|145.02|144.92|145.02|144.94|144.94|144.9|6760
1632830090000|2021-09-28 11:54:50|145.04|144.94|145.02|144.96|145.06|144.96|145.02|144.94|0
1632830100000|2021-09-28 11:55:00|145|144.92|145|144.92|145|144.92|145|144.92|0
1632830110000|2021-09-28 11:55:10|144.98|144.9|144.98|144.9|144.98|144.92|144.98|144.9|0
1632830120000|2021-09-28 11:55:20||144.92||144.92||144.92||144.92|1370
1632830130000|2021-09-28 11:55:30|145|144.94|145|144.94|145.04|144.96|145|144.94|10226
1632830140000|2021-09-28 11:55:40|145.02|144.96|145.02|144.96|145.02|144.96|145.02|144.96|0
1632830160000|2021-09-28 11:56:00|145.04|144.98|145.04|145|145.04|145|145.04|144.98|4543
1632830180000|2021-09-28 11:56:20|||||||||1000
1632830190000|2021-09-28 11:56:30|145.08|145.04|145.1|145.04|145.1|145.04|145.08|145|1302
1632830200000|2021-09-28 11:56:40|145.12|145.06|145.2|145.14|145.22|145.16|145.12|145.06|3710
1632830210000|2021-09-28 11:56:50|||||||||6852
1632830220000|2021-09-28 11:57:00|145.22|145.16|145.28|145.22|145.28|145.22|145.22|145.16|5780
1632830230000|2021-09-28 11:57:10|||||||||2000
1632830240000|2021-09-28 11:57:20|145.26|145.18|145.16|145.12|145.26|145.18|145.16|145.12|4110
1632830250000|2021-09-28 11:57:30|145.14|145.08|145.1|145.04|145.16|145.12|145.1|145.04|4933
1632830260000|2021-09-28 11:57:40|145.12|145.06|145.16|145.08|145.16|145.1|145.1|145.04|5512
1632830270000|2021-09-28 11:57:50|145.18|145.1|145.18|145.12|145.18|145.12|145.18|145.1|0
1632830280000|2021-09-28 11:58:00|||||||||40
1632830290000|2021-09-28 11:58:10|145.16||145.18||145.18||145.16||1500
1632830300000|2021-09-28 11:58:20|145.16|145.1|145.16|145.08|145.16|145.12|145.12|145.04|2364
1632830310000|2021-09-28 11:58:30|145.18|145.12|145.2|145.14|145.26|145.18|145.16|145.12|31209
1632830330000|2021-09-28 11:58:50||145.16||145.14||145.16||145.14|1093
1632830340000|2021-09-28 11:59:00|145.22|145.16|145.22|145.18|145.22|145.18|145.22|145.16|3464
1632830350000|2021-09-28 11:59:10|145.2|145.16|145.22|145.18|145.22|145.18|145.2|145.16|4322
1632830360000|2021-09-28 11:59:20||145.16||145.16||145.16||145.16|50
1632830370000|2021-09-28 11:59:30||145.18||145.18||145.18||145.18|314
1632830390000|2021-09-28 11:59:50|145.26|145.2|145.28|145.22|145.28|145.22|145.26|145.2|2643
1632830410000|2021-09-28 12:00:10|145.26|145.18|145.28|145.22|145.28|145.22|145.26|145.18|3489
1632830420000|2021-09-28 12:00:20|145.3|145.24|145.38|145.3|145.38|145.3|145.28|145.24|19399
1632830440000|2021-09-28 12:00:40|||||||||300
1632830460000|2021-09-28 12:01:00|||||||||934
1632830470000|2021-09-28 12:01:10|||||||||83
1632830480000|2021-09-28 12:01:20|145.4|145.32|145.56|145.5|145.6|145.5|145.4|145.32|27433
1632830490000|2021-09-28 12:01:30|145.6|145.52|145.6|145.54|145.64|145.54|145.6|145.5|16947
1632830500000|2021-09-28 12:01:40|145.52|145.52|145.58|145.5|145.6|145.54|145.52|145.48|48499
1632830510000|2021-09-28 12:01:50|145.6|145.52|145.5|145.46|145.6|145.54|145.5|145.46|3260
1632830520000|2021-09-28 12:02:00|145.52|145.42|145.58|145.5|145.58|145.5|145.52|145.42|4906
1632830530000|2021-09-28 12:02:10|145.56|145.46|145.34|145.26|145.56|145.48|145.34|145.26|175565
1632830540000|2021-09-28 12:02:20|145.32|145.22|145.2|145.14|145.44|145.38|145.16|145.12|137975
1632830550000|2021-09-28 12:02:30|145.22|145.16|145.26|145.2|145.32|145.22|145.22|145.16|37120
1632830560000|2021-09-28 12:02:40|||||||||35
1632830570000|2021-09-28 12:02:50|145.24|145.18|145.24|145.14|145.26|145.18|145.22|145.14|4524
1632830580000|2021-09-28 12:03:00|145.22||145.24||145.24||145.22||0
1632830590000|2021-09-28 12:03:10|145.22|145.16|145.3|145.22|145.32|145.24|145.2|145.16|14904
1632830600000|2021-09-28 12:03:20|145.32|145.24|145.4|145.34|145.42|145.36|145.32|145.22|8112
1632830610000|2021-09-28 12:03:30||145.32||145.32||145.32||145.32|2763
1632830620000|2021-09-28 12:03:40|145.38|145.3|145.36|145.3|145.38|145.3|145.36|145.28|0
1632830630000|2021-09-28 12:03:50|145.4|145.34|145.44|145.36|145.48|145.36|145.4|145.34|2605
1632830640000|2021-09-28 12:04:00|145.42||145.42||145.42||145.42||634
1632830650000|2021-09-28 12:04:10|145.44||145.42||145.44||145.42||3421
1632830660000|2021-09-28 12:04:20|145.44||145.44||145.46||145.44||140
1632830670000|2021-09-28 12:04:30|||||||||258
1632830690000|2021-09-28 12:04:50|||||||||693
1632830710000|2021-09-28 12:05:10|145.46|145.38|145.54|145.48|145.54|145.52|145.44|145.38|14620
1632830720000|2021-09-28 12:05:20|145.5|145.5|145.5|145.44|145.5|145.5|145.5|145.44|7466
1632830730000|2021-09-28 12:05:30|145.48|145.4|145.44|145.36|145.48|145.44|145.44|145.36|4124
1632830740000|2021-09-28 12:05:40||145.38||145.36||145.38||145.36|0
1632830750000|2021-09-28 12:05:50||145.38||145.36||145.38||145.36|0
1632830760000|2021-09-28 12:06:00||145.38||145.38||145.4||145.36|0
1632830770000|2021-09-28 12:06:10||145.4||145.38||145.4||145.38|0
1632830780000|2021-09-28 12:06:20|145.46|145.4|145.56|145.48|145.58|145.48|145.46|145.4|26833
1632830790000|2021-09-28 12:06:30|145.54|145.46|145.52|145.44|145.54|145.48|145.5|145.44|11080
1632830800000|2021-09-28 12:06:40|145.5|145.46|145.5|145.46|145.5|145.46|145.5|145.46|2500
1632830810000|2021-09-28 12:06:50|||||||||3450
1632830820000|2021-09-28 12:07:00|145.48|145.44|145.5|145.46|145.5|145.46|145.4|145.32|19064
1632830830000|2021-09-28 12:07:10|145.48|145.42|145.48|145.42|145.48|145.42|145.46|145.4|7512
1632830840000|2021-09-28 12:07:20|145.5|145.44|145.56|145.5|145.56|145.5|145.5|145.44|4315
1632830850000|2021-09-28 12:07:30|145.58||145.58||145.6||145.58||10366
1632830870000|2021-09-28 12:07:50||145.52||145.54||145.54||145.52|5
1632830880000|2021-09-28 12:08:00|145.56|145.52|145.48|145.4|145.56|145.52|145.46|145.38|19446
1632830890000|2021-09-28 12:08:10|145.46|145.38|145.3|145.24|145.46|145.38|145.3|145.2|43129
1632830900000|2021-09-28 12:08:20|145.28|145.22|145.38|145.3|145.38|145.3|145.28|145.22|6514
1632830910000|2021-09-28 12:08:30|145.36|145.32|145.42|145.32|145.46|145.38|145.36|145.3|13767
1632830920000|2021-09-28 12:08:40|145.4|145.34|145.4|145.34|145.4|145.36|145.4|145.34|0
1632830930000|2021-09-28 12:08:50|145.38||145.38||145.4||145.38||7
1632830940000|2021-09-28 12:09:00|145.4|145.36|145.38|145.3|145.4|145.36|145.34|145.3|26973
1632830970000|2021-09-28 12:09:30|145.36||145.36||145.36||145.36||7200
1632830980000|2021-09-28 12:09:40|145.34||145.34||145.34||145.34||25000
1632830990000|2021-09-28 12:09:50|145.36||145.36||145.36||145.36||0
1632831000000|2021-09-28 12:10:00|145.38|145.32|145.42|145.36|145.5|145.42|145.38|145.32|25777
1632831010000|2021-09-28 12:10:10|145.44|145.34|145.48|145.4|145.48|145.4|145.44|145.32|9141
1632831020000|2021-09-28 12:10:20|145.5|145.42|145.5|145.46|145.5|145.46|145.5|145.42|3822
1632831030000|2021-09-28 12:10:30|145.52|145.48|145.58|145.52|145.6|145.52|145.52|145.48|4853
1632831040000|2021-09-28 12:10:40|145.6|145.54|145.64|145.56|145.66|145.56|145.54|145.48|24415
1632831050000|2021-09-28 12:10:50|145.6|145.58|145.68|145.58|145.7|145.58|145.6|145.58|3589
1632831060000|2021-09-28 12:11:00||145.6||145.6||145.6||145.6|26000
1632831070000|2021-09-28 12:11:10||145.62||145.62||145.62||145.62|5794
1632831080000|2021-09-28 12:11:20|145.7|145.64|145.68|145.62|145.7|145.66|145.68|145.62|8624
1632831090000|2021-09-28 12:11:30||145.64||145.64||145.64||145.64|8
1632831110000|2021-09-28 12:11:50|||||||||4899
1632831120000|2021-09-28 12:12:00|145.7|145.62|145.62|145.56|145.7|145.62|145.62|145.52|15362
1632831130000|2021-09-28 12:12:10|||||||||29079
1632831150000|2021-09-28 12:12:30|145.6|145.58|145.62|145.58|145.62|145.58|145.6|145.54|2551
1632831160000|2021-09-28 12:12:40|145.64|145.6|145.74|145.66|145.76|145.66|145.64|145.58|12129
1632831170000|2021-09-28 12:12:50|145.72|145.64|145.66|145.6|145.72|145.64|145.64|145.56|19972
1632831190000|2021-09-28 12:13:10|145.7|145.62|145.66|145.6|145.7|145.64|145.64|145.6|16146
1632831200000|2021-09-28 12:13:20|145.68|145.62|145.74|145.66|145.74|145.68|145.68|145.62|10779
1632831210000|2021-09-28 12:13:30|||||||||28400
1632831220000|2021-09-28 12:13:40|145.64|145.64|145.64|145.6|145.74|145.64|145.64|145.58|33333
1632831230000|2021-09-28 12:13:50|145.66|145.62|145.66|145.58|145.76|145.68|145.64|145.58|47311
1632831240000|2021-09-28 12:14:00|145.68|145.6|145.8|145.74|145.82|145.74|145.68|145.6|3563
1632831250000|2021-09-28 12:14:10|145.78|145.72|145.78|145.72|145.78|145.74|145.78|145.7|8382
1632831260000|2021-09-28 12:14:20|145.8|145.74|145.82|145.74|145.84|145.76|145.78|145.7|7363
1632831270000|2021-09-28 12:14:30|145.8|145.72|145.84|145.76|145.86|145.76|145.74|145.7|13034
1632831280000|2021-09-28 12:14:40|145.86||145.84||145.86||145.84||6090
1632831300000|2021-09-28 12:15:00|145.82|145.72|145.78|145.7|145.82|145.72|145.78|145.7|55
1632831320000|2021-09-28 12:15:20|||||||||8245
1632831330000|2021-09-28 12:15:30|145.76|145.68|145.62|145.52|145.76|145.68|145.6|145.52|49296
1632831340000|2021-09-28 12:15:40|145.64|145.54|145.62|145.56|145.68|145.6|145.62|145.54|11723
1632831350000|2021-09-28 12:15:50|145.64|145.58|145.74|145.66|145.78|145.7|145.64|145.58|11270
1632831360000|2021-09-28 12:16:00|145.76|145.68|145.72|145.66|145.76|145.7|145.72|145.66|0
1632831370000|2021-09-28 12:16:10|||||||||7746
1632831380000|2021-09-28 12:16:20|||||||||15870
1632831410000|2021-09-28 12:16:50|145.7|145.64|145.74|145.7|145.74|145.7|145.68|145.64|16708
1632831420000|2021-09-28 12:17:00|145.78|145.72|145.8|145.74|145.86|145.78|145.76|145.7|10145
1632831430000|2021-09-28 12:17:10|145.78|145.72|145.74|145.7|145.78|145.72|145.74|145.7|12274
1632831440000|2021-09-28 12:17:20|145.72|145.66|145.68|145.64|145.72|145.66|145.68|145.64|7520
1632831460000|2021-09-28 12:17:40|145.66|145.62|145.66|145.58|145.66|145.62|145.66|145.58|4044
1632831480000|2021-09-28 12:18:00|145.64|145.56|145.66|145.58|145.66|145.6|145.62|145.56|5971
1632831500000|2021-09-28 12:18:20|145.68|145.6|145.68|145.62|145.68|145.62|145.68|145.6|8948
1632831510000|2021-09-28 12:18:30|||||||||3408
1632831530000|2021-09-28 12:18:50|145.66|145.6|145.68|145.62|145.68|145.62|145.66|145.6|3951
1632831540000|2021-09-28 12:19:00|145.66|145.58|145.62|145.56|145.66|145.58|145.62|145.56|2136
1632831550000|2021-09-28 12:19:10|145.6|145.54|145.62|145.54|145.62|145.54|145.54|145.48|36473
1632831560000|2021-09-28 12:19:20|145.6||145.6||145.62||145.6||535
1632831570000|2021-09-28 12:19:30|||||||||3333
1632831580000|2021-09-28 12:19:40|145.62|145.56|145.66|145.58|145.66|145.58|145.62|145.56|2259
1632831600000|2021-09-28 12:20:00|145.68|145.6|145.74|145.66|145.74|145.66|145.68|145.6|12287
1632831610000|2021-09-28 12:20:10|145.72||145.72||145.72||145.72||0
1632831620000|2021-09-28 12:20:20|145.74||145.72||145.74||145.72||605
1632831630000|2021-09-28 12:20:30|145.74|145.64|145.64|145.58|145.74|145.64|145.62|145.58|8707
1632831640000|2021-09-28 12:20:40|145.54|145.56|145.6|145.54|145.62|145.56|145.54|145.52|28541
1632831650000|2021-09-28 12:20:50|145.62|145.56|145.6|145.54|145.68|145.6|145.6|145.54|4313
1632831660000|2021-09-28 12:21:00|145.64|145.56|145.68|145.6|145.68|145.6|145.62|145.56|196
1632831670000|2021-09-28 12:21:10|145.66||145.64||145.66||145.64||76380
1632831680000|2021-09-28 12:21:20|145.66|145.56|145.56|145.52|145.66|145.6|145.56|145.5|35383
1632831700000|2021-09-28 12:21:40|145.58|145.54|145.66|145.58|145.68|145.62|145.56|145.54|43268
1632831720000|2021-09-28 12:22:00|145.64|145.54|145.58|145.54|145.64|145.54|145.58|145.54|755
1632831750000|2021-09-28 12:22:30|145.6|145.52|145.54|145.5|145.6|145.52|145.52|145.5|9159
1632831760000|2021-09-28 12:22:40|145.52|145.48|145.48|145.42|145.52|145.48|145.46|145.42|9807
1632831770000|2021-09-28 12:22:50|145.5|145.44|145.52|145.44|145.52|145.46|145.48|145.44|8557
1632831780000|2021-09-28 12:23:00|145.54|145.48|145.54|145.48|145.54|145.48|145.54|145.48|3561
1632831790000|2021-09-28 12:23:10|145.52||145.54||145.54||145.52||0
1632831800000|2021-09-28 12:23:20|145.52||145.52||145.52||145.52||2051
1632831810000|2021-09-28 12:23:30|||||||||4130
1632831820000|2021-09-28 12:23:40|145.54||145.54||145.54||145.54||3177
1632831830000|2021-09-28 12:23:50|145.52|145.5|145.54|145.5|145.54|145.5|145.52|145.48|7585
1632831840000|2021-09-28 12:24:00|145.58|145.52|145.62|145.56|145.62|145.56|145.58|145.52|3269
1632831850000|2021-09-28 12:24:10|145.6||145.62||145.62||145.6||3323
1632831870000|2021-09-28 12:24:30|145.64|145.58|145.66|145.62|145.68|145.62|145.64|145.58|1149
1632831880000|2021-09-28 12:24:40|145.68|145.64|145.72|145.66|145.72|145.66|145.68|145.62|3403
1632831890000|2021-09-28 12:24:50|145.7|145.64|145.64|145.56|145.7|145.64|145.64|145.56|11082
1632831900000|2021-09-28 12:25:00|145.62|145.52|145.6|145.54|145.62|145.54|145.56|145.5|10941
1632831910000|2021-09-28 12:25:10|145.58|145.5|145.58|145.5|145.6|145.54|145.58|145.5|0
1632831920000|2021-09-28 12:25:20|145.6|145.52|145.72|145.66|145.72|145.66|145.58|145.52|27664
1632831930000|2021-09-28 12:25:30|145.7|145.62|145.72|145.66|145.72|145.66|145.7|145.62|1
1632831940000|2021-09-28 12:25:40|145.7|145.62|145.68|145.62|145.7|145.62|145.68|145.62|2222
1632831960000|2021-09-28 12:26:00|145.66|145.58|145.68|145.58|145.68|145.58|145.64|145.58|5672
1632831970000|2021-09-28 12:26:10||145.6||145.62||145.62||145.6|0
1632831980000|2021-09-28 12:26:20|145.72||145.72||145.72||145.72||10464
1632831990000|2021-09-28 12:26:30|145.68||145.68||145.68||145.68||3857
1632832020000|2021-09-28 12:27:00|145.7|145.64|145.76|145.7|145.78|145.7|145.7|145.64|6519
1632832030000|2021-09-28 12:27:10|145.78||145.78||145.8||145.78||369
1632832040000|2021-09-28 12:27:20|145.8|145.72|145.86|145.8|145.88|145.82|145.78|145.72|26222
1632832050000|2021-09-28 12:27:30||145.82||145.82||145.82||145.82|117
1632832060000|2021-09-28 12:27:40|145.84|145.8|145.8|145.76|145.86|145.8|145.78|145.74|18246
1632832070000|2021-09-28 12:27:50|145.78|145.74|145.78|145.72|145.78|145.74|145.78|145.72|4733
1632832080000|2021-09-28 12:28:00|145.8|145.74|145.8|145.74|145.8|145.74|145.8|145.74|3951
1632832090000|2021-09-28 12:28:10|||||||||2104
1632832100000|2021-09-28 12:28:20|145.84|145.76|145.94|145.86|145.94|145.88|145.8|145.76|3185
1632832110000|2021-09-28 12:28:30|145.92||145.92||145.92||145.92||0
1632832120000|2021-09-28 12:28:40|||||||||112
1632832130000|2021-09-28 12:28:50|145.94||145.94||145.94||145.94||251
1632832140000|2021-09-28 12:29:00|145.92|145.88|145.9|145.82|145.92|145.9|145.9|145.82|5446
1632832150000|2021-09-28 12:29:10|145.88|145.8|145.86|145.78|145.88|145.82|145.86|145.78|4
1632832160000|2021-09-28 12:29:20|||||||||18910
1632832170000|2021-09-28 12:29:30|145.84|145.76|145.84|145.78|145.84|145.78|145.82|145.76|15004
1632832180000|2021-09-28 12:29:40|145.86|145.8|145.86|145.8|145.88|145.8|145.76|145.74|21013
1632832190000|2021-09-28 12:29:50|145.84|145.76|145.8|145.74|145.84|145.76|145.8|145.74|2000
1632832200000|2021-09-28 12:30:00|145.84|145.76|145.8|145.74|145.84|145.76|145.8|145.74|390
1632832210000|2021-09-28 12:30:10|||||||||626
1632832220000|2021-09-28 12:30:20|||||||||7502
1632832230000|2021-09-28 12:30:30|145.84|145.76|145.88|145.84|145.88|145.84|145.84|145.76|8113
1632832240000|2021-09-28 12:30:40|145.92|145.86|145.94|145.84|145.94|145.88|145.84|145.78|18305
1632832250000|2021-09-28 12:30:50|145.92|145.86|145.82|145.74|145.92|145.88|145.78|145.72|17829
1632832260000|2021-09-28 12:31:00|145.8|145.7|145.78|145.7|145.82|145.74|145.74|145.68|2909
1632832270000|2021-09-28 12:31:10|145.8|145.72|145.84|145.78|145.84|145.78|145.8|145.72|2500
1632832280000|2021-09-28 12:31:20|145.86||145.86||145.9||145.86||150
1632832290000|2021-09-28 12:31:30|||||||||4909
1632832300000|2021-09-28 12:31:40|||||||||2144
1632832320000|2021-09-28 12:32:00|145.88|145.8|145.86|145.78|145.88|145.8|145.86|145.78|1236
1632832330000|2021-09-28 12:32:10|145.84|145.76|145.76|145.7|145.84|145.76|145.76|145.7|15063
1632832340000|2021-09-28 12:32:20|145.74|145.72|145.78|145.72|145.8|145.76|145.74|145.7|18307
1632832350000|2021-09-28 12:32:30|145.76|145.7|145.74|145.68|145.76|145.7|145.7|145.66|6279
1632832370000|2021-09-28 12:32:50|145.76|145.7|145.82|145.74|145.84|145.76|145.76|145.7|1
1632832390000|2021-09-28 12:33:10|145.8|145.7|145.8|145.7|145.8|145.74|145.8|145.7|135
1632832400000|2021-09-28 12:33:20|145.78|145.72|145.6|145.58|145.78|145.74|145.54|145.5|49307
1632832410000|2021-09-28 12:33:30|145.58|145.54|145.56|145.52|145.6|145.54|145.56|145.52|23281
1632832420000|2021-09-28 12:33:40|145.58||145.56||145.58||145.56||888
1632832430000|2021-09-28 12:33:50|145.52|145.5|145.52|145.48|145.54|145.5|145.52|145.44|4873
1632832440000|2021-09-28 12:34:00|145.56|145.5|145.56|145.5|145.6|145.5|145.56|145.5|1205
1632832450000|2021-09-28 12:34:10|145.54|145.48|145.54|145.48|145.54|145.48|145.54|145.48|12695
1632832460000|2021-09-28 12:34:20|145.56|145.5|145.56|145.5|145.56|145.5|145.56|145.5|9112
1632832480000|2021-09-28 12:34:40|145.58|145.52|145.56|145.52|145.58|145.54|145.56|145.52|1834
1632832490000|2021-09-28 12:34:50|145.58|145.54|145.68|145.6|145.68|145.6|145.58|145.52|11677
1632832500000|2021-09-28 12:35:00|145.7|145.58|145.66|145.6|145.72|145.6|145.6|145.58|30184
1632832510000|2021-09-28 12:35:10|145.64|145.58|145.54|145.48|145.64|145.58|145.54|145.48|7677
1632832520000|2021-09-28 12:35:20||145.5||145.5||145.5||145.5|0
1632832530000|2021-09-28 12:35:30|145.52|145.48|145.48|145.42|145.52|145.5|145.48|145.42|7620
1632832550000|2021-09-28 12:35:50|||||||||465
1632832560000|2021-09-28 12:36:00|145.5|145.44|145.5|145.46|145.56|145.48|145.48|145.44|1487
1632832570000|2021-09-28 12:36:10|145.54|145.48|145.54|145.48|145.54|145.48|145.54|145.48|666
1632832580000|2021-09-28 12:36:20|145.56||145.54||145.58||145.54||16999
1632832590000|2021-09-28 12:36:30|145.56|145.5|145.56|145.52|145.58|145.54|145.56|145.5|2150
1632832600000|2021-09-28 12:36:40|145.58|145.54|145.58|145.52|145.58|145.54|145.58|145.52|2
1632832610000|2021-09-28 12:36:50||145.54||145.54||145.54||145.54|5257
1632832620000|2021-09-28 12:37:00|145.6|145.56|145.76|145.7|145.76|145.7|145.6|145.56|12100
1632832630000|2021-09-28 12:37:10|145.78|145.72|145.8|145.74|145.82|145.74|145.76|145.7|15544
1632832640000|2021-09-28 12:37:20|145.78|145.7|145.78|145.74|145.84|145.74|145.72|145.68|10910
1632832650000|2021-09-28 12:37:30||145.76||145.76||145.76||145.76|0
1632832660000|2021-09-28 12:37:40|145.84|145.78|145.78|145.7|145.88|145.78|145.76|145.7|10720
1632832670000|2021-09-28 12:37:50|145.76|145.66|145.74|145.7|145.78|145.7|145.74|145.66|5169
1632832680000|2021-09-28 12:38:00|145.78|145.72|145.82|145.74|145.84|145.78|145.78|145.72|9160
1632832690000|2021-09-28 12:38:10|145.84||145.82||145.84||145.82||4266
1632832700000|2021-09-28 12:38:20|145.84|145.76|145.84|145.78|145.84|145.78|145.84|145.76|1670
1632832710000|2021-09-28 12:38:30|145.86|145.8|145.84|145.78|145.86|145.82|145.84|145.78|20375
1632832720000|2021-09-28 12:38:40|145.76|145.76|145.8|145.74|145.84|145.76|145.76|145.7|25259
1632832730000|2021-09-28 12:38:50|145.78|145.7|145.74|145.66|145.78|145.7|145.74|145.66|0
1632832740000|2021-09-28 12:39:00||145.68||145.66||145.68||145.66|704
1632832750000|2021-09-28 12:39:10|145.76|145.68|145.7|145.64|145.76|145.68|145.7|145.64|340
1632832770000|2021-09-28 12:39:30|145.68|145.6|145.62|145.52|145.68|145.6|145.54|145.5|8994
1632832780000|2021-09-28 12:39:40|145.64|145.54|145.7|145.62|145.7|145.62|145.64|145.54|9255
1632832790000|2021-09-28 12:39:50|145.72|145.64|145.7|145.6|145.72|145.64|145.7|145.6|2010
1632832800000|2021-09-28 12:40:00|145.68|145.58|145.66|145.6|145.68|145.6|145.66|145.56|0
1632832810000|2021-09-28 12:40:10|145.64|145.58|145.64|145.56|145.64|145.58|145.64|145.56|0
1632832820000|2021-09-28 12:40:20||145.58||145.56||145.58||145.56|1
1632832830000|2021-09-28 12:40:30|145.62|145.54|145.6|145.52|145.62|145.56|145.6|145.52|1493
1632832840000|2021-09-28 12:40:40|145.58|145.5|145.7|145.6|145.7|145.6|145.52|145.46|51669
1632832860000|2021-09-28 12:41:00|145.68|145.58|145.58|145.52|145.68|145.58|145.58|145.52|890
1632832870000|2021-09-28 12:41:10|||||||||2351
1632832880000|2021-09-28 12:41:20||145.54||145.54||145.54||145.54|0
1632832890000|2021-09-28 12:41:30|145.62|145.52|145.54|145.48|145.62|145.52|145.52|145.42|11467
1632832900000|2021-09-28 12:41:40|145.52|145.44|145.52|145.44|145.52|145.44|145.48|145.42|21092
1632832910000|2021-09-28 12:41:50|145.54|145.46|145.44|145.36|145.54|145.48|145.44|145.36|4590
1632832920000|2021-09-28 12:42:00|145.42|145.34|145.46|145.36|145.46|145.36|145.38|145.3|7776
1632832930000|2021-09-28 12:42:10|145.44|145.38|145.5|145.4|145.5|145.4|145.44|145.36|1216
1632832940000|2021-09-28 12:42:20|145.48||145.46||145.48||145.46||0
1632832950000|2021-09-28 12:42:30|145.44|145.36|145.46|145.36|145.46|145.4|145.44|145.36|347
1632832960000|2021-09-28 12:42:40|145.44|145.34|145.36|145.28|145.44|145.34|145.32|145.28|38637
1632832970000|2021-09-28 12:42:50|145.34|145.26|145.28|145.2|145.34|145.26|145.28|145.2|3611
1632832980000|2021-09-28 12:43:00|145.26|145.18|145.24|145.14|145.26|145.18|145.22|145.12|5514
1632832990000|2021-09-28 12:43:10|145.22|145.12|145.2|145.14|145.22|145.16|145.2|145.1|0
1632833000000|2021-09-28 12:43:20|145.18|145.16|145.18|145.12|145.24|145.18|145.18|145.12|12969
1632833010000|2021-09-28 12:43:30|145.16|145.1|145.18|145.1|145.18|145.1|145.12|145.04|13091
1632833020000|2021-09-28 12:43:40|145.16||145.16||145.16||145.16||5
1632833030000|2021-09-28 12:43:50|145.18|145.12|145.18|145.12|145.18|145.16|145.16|145.1|19232
1632833040000|2021-09-28 12:44:00|145.16||145.18||145.18||145.16||0
1632833050000|2021-09-28 12:44:10|145.16|145.1|145.08|145|145.16|145.1|145.08|145|1113
1632833060000|2021-09-28 12:44:20|||||||||3448
1632833070000|2021-09-28 12:44:30|145.06|144.96|145.04|144.98|145.08|145|145|144.94|18662
1632833080000|2021-09-28 12:44:40|145.06|145|144.96|144.92|145.06|145|144.96|144.88|44192
1632833090000|2021-09-28 12:44:50|||||||||1580
1632833100000|2021-09-28 12:45:00|144.94|144.9|145.06|145.02|145.08|145.02|144.94|144.86|112120
1632833110000|2021-09-28 12:45:10|145.04|145|144.74|144.68|145.04|145|144.72|144.68|23882
1632833120000|2021-09-28 12:45:20|144.76|144.7|144.78|144.7|144.84|144.74|144.76|144.7|19786
1632833130000|2021-09-28 12:45:30|||||||||637
1632833140000|2021-09-28 12:45:40|||||||||33579
1632833150000|2021-09-28 12:45:50|144.68|144.68|144.7|144.64|144.78|144.68|144.68|144.62|51470
1632833170000|2021-09-28 12:46:10|144.68|144.6|144.74|144.64|144.74|144.64|144.66|144.6|3188
1632833180000|2021-09-28 12:46:20|144.76|144.74|144.74|144.72|144.78|144.74|144.74|144.64|7168
1632833190000|2021-09-28 12:46:30|144.78|144.74|144.86|144.78|144.86|144.78|144.78|144.74|815
1632833200000|2021-09-28 12:46:40|144.84|144.8|144.82|144.76|144.84|144.8|144.82|144.74|47
1632833210000|2021-09-28 12:46:50||144.74||144.74||144.74||144.74|0
1632833220000|2021-09-28 12:47:00|||||||||15813
1632833230000|2021-09-28 12:47:10|144.8|144.72|144.7|144.62|144.8|144.72|144.7|144.62|3946
1632833240000|2021-09-28 12:47:20|144.68|144.6|144.66|144.6|144.68|144.6|144.66|144.58|10937
1632833250000|2021-09-28 12:47:30|144.64|144.58|144.66|144.62|144.68|144.66|144.64|144.56|17181
1632833260000|2021-09-28 12:47:40|144.68|144.64|144.74|144.66|144.78|144.66|144.68|144.64|5044
1632833270000|2021-09-28 12:47:50|144.78||144.78||144.78||144.78||10419
1632833280000|2021-09-28 12:48:00||144.68||144.7||144.7||144.68|21
1632833290000|2021-09-28 12:48:10|||||||||2062
1632833300000|2021-09-28 12:48:20|144.74||144.74||144.74||144.74||1501
1632833320000|2021-09-28 12:48:40|144.76|144.68|144.72|144.64|144.8|144.74|144.72|144.64|11385
1632833330000|2021-09-28 12:48:50|144.74|144.62|144.8|144.74|144.8|144.74|144.74|144.62|2000
1632833340000|2021-09-28 12:49:00|144.78|144.72|144.78|144.7|144.78|144.72|144.74|144.66|6908
1632833350000|2021-09-28 12:49:10||144.68||144.7||144.7||144.66|7703
1632833360000|2021-09-28 12:49:20|144.76|144.68|144.74|144.66|144.76|144.7|144.74|144.66|582
1632833370000|2021-09-28 12:49:30|||||||||17280
1632833390000|2021-09-28 12:49:50|144.76|144.64|144.84|144.76|144.9|144.82|144.66|144.62|52450
1632833400000|2021-09-28 12:50:00|144.82|144.74|144.84|144.74|144.84|144.76|144.8|144.74|6500
1632833410000|2021-09-28 12:50:10||144.76||144.74||144.76||144.74|774
1632833420000|2021-09-28 12:50:20|144.82|144.76|144.8|144.72|144.82|144.76|144.76|144.66|24239
1632833440000|2021-09-28 12:50:40|144.78|144.74|144.78|144.72|144.78|144.76|144.78|144.72|3695
1632833460000|2021-09-28 12:51:00||144.68||144.72||144.72||144.68|1002
1632833470000|2021-09-28 12:51:10|||||||||529
1632833480000|2021-09-28 12:51:20||144.7||144.7||144.7||144.7|346
1632833490000|2021-09-28 12:51:30|144.76|144.68|144.68|144.62|144.76|144.7|144.68|144.6|29101
1632833510000|2021-09-28 12:51:50|144.66|144.58|144.64|144.56|144.66|144.58|144.64|144.54|835
1632833520000|2021-09-28 12:52:00||144.58||144.6||144.6||144.58|0
1632833530000|2021-09-28 12:52:10|144.66|144.62|144.7|144.64|144.7|144.64|144.66|144.62|7906
1632833540000|2021-09-28 12:52:20|144.74|144.66|144.78|144.68|144.78|144.68|144.74|144.66|1829
1632833550000|2021-09-28 12:52:30|144.74||144.74||144.74||144.74||0
1632833580000|2021-09-28 12:53:00|144.72|144.66|144.74|144.68|144.74|144.68|144.66|144.6|8105
1632833590000|2021-09-28 12:53:10|144.72|144.64|144.72|144.68|144.72|144.68|144.72|144.64|8
1632833600000|2021-09-28 12:53:20|144.74|144.7|144.72|144.66|144.74|144.7|144.72|144.66|11710
1632833610000|2021-09-28 12:53:30|||||||||863
1632833620000|2021-09-28 12:53:40||144.68||144.68||144.68||144.68|0
1632833640000|2021-09-28 12:54:00||144.66||144.66||144.66||144.66|18
1632833650000|2021-09-28 12:54:10|144.7||144.72||144.72||144.7||1000
1632833660000|2021-09-28 12:54:20|144.7|144.68|144.72|144.66|144.72|144.68|144.7|144.66|8246
1632833670000|2021-09-28 12:54:30|144.7|144.62|144.7|144.62|144.7|144.62|144.66|144.62|2785
1632833680000|2021-09-28 12:54:40||144.64||144.64||144.64||144.64|0
1632833690000|2021-09-28 12:54:50|144.72|144.66|144.72|144.68|144.72|144.68|144.7|144.64|11827
1632833720000|2021-09-28 12:55:20|144.74|144.7|144.82|144.78|144.84|144.8|144.74|144.7|21433
1632833740000|2021-09-28 12:55:40|144.86|144.8|144.84|144.78|144.9|144.82|144.84|144.78|6327
1632833760000|2021-09-28 12:56:00|144.82|144.8|144.86|144.84|144.9|144.86|144.78|144.74|17733
1632833770000|2021-09-28 12:56:10|144.9|144.86|144.94|144.9|144.94|144.9|144.9|144.86|131
1632833780000|2021-09-28 12:56:20|144.96|144.92|144.94|144.88|145|144.94|144.94|144.88|14469
1632833790000|2021-09-28 12:56:30|144.92|144.86|144.98|144.9|144.98|144.9|144.9|144.84|8000
1632833810000|2021-09-28 12:56:50|144.96||144.98||144.98||144.96||172
1632833820000|2021-09-28 12:57:00|145|144.92|144.98|144.92|145.04|145|144.98|144.9|28408
1632833830000|2021-09-28 12:57:10|144.96|144.9|144.98|144.86|144.98|144.9|144.94|144.86|4126
1632833840000|2021-09-28 12:57:20|||||||||3948
1632833860000|2021-09-28 12:57:40||144.88||144.9||144.9||144.88|300
1632833870000|2021-09-28 12:57:50|144.96|144.88|144.92|144.86|144.96|144.88|144.9|144.84|4696
1632833880000|2021-09-28 12:58:00|144.94|144.84|144.94|144.86|144.94|144.86|144.94|144.84|0
1632833890000|2021-09-28 12:58:10|144.98|144.88|145.02|144.94|145.02|144.94|144.98|144.88|1382
1632833900000|2021-09-28 12:58:20|145.04|144.96|145.02|144.94|145.04|144.98|145.02|144.94|401
1632833930000|2021-09-28 12:58:50|||||||||100
1632833950000|2021-09-28 12:59:10|||||||||2841
1632833970000|2021-09-28 12:59:30|145|144.96|145.02|144.94|145.02|144.98|145|144.94|3310
1632833980000|2021-09-28 12:59:40|145.04|144.96|145.18|145.1|145.2|145.12|145.04|144.96|15589
1632833990000|2021-09-28 12:59:50|145.16|145.08|145.02|144.94|145.16|145.08|145|144.94|35608
1632834000000|2021-09-28 13:00:00|145||144.98||145||144.98||0
1632834010000|2021-09-28 13:00:10|144.96|144.9|145.02|144.94|145.06|144.98|144.94|144.86|45186
1632834020000|2021-09-28 13:00:20|145.06|144.96|145.08|145.02|145.08|145.02|145.06|144.96|1107
1632834030000|2021-09-28 13:00:30|145.1||145.1||145.1||145.1||0
1632834040000|2021-09-28 13:00:40|145.08|145.04|145.16|145.1|145.16|145.1|145.08|145.04|4016
1632834060000|2021-09-28 13:01:00|145.14|145.08|145.1|145.02|145.14|145.08|145.1|145.02|7797
1632834080000|2021-09-28 13:01:20|||||||||2479
1632834090000|2021-09-28 13:01:30|||||||||2864
1632834110000|2021-09-28 13:01:50|145.08|145|145|144.96|145.1|145.02|145|144.96|11823
1632834120000|2021-09-28 13:02:00|145.02||145||145.02||145||0
1632834130000|2021-09-28 13:02:10||144.98||144.96||144.98||144.96|3
1632834140000|2021-09-28 13:02:20|145.02|144.98|145.06|145|145.14|145.08|145.02|144.98|19339
1632834150000|2021-09-28 13:02:30|145.08|145.02|145.06|145.02|145.1|145.02|145.04|144.98|2089
1632834160000|2021-09-28 13:02:40|145.1|145.04|145.1|145.06|145.1|145.06|145.1|145.04|2
1632834170000|2021-09-28 13:02:50|145.14|145.08|145.14|145.06|145.18|145.1|145.14|145.06|1918
1632834180000|2021-09-28 13:03:00|145.12||145.14||145.14||145.1||10000
1632834190000|2021-09-28 13:03:10|145.1||145.1||145.1||145.1||7782
1632834200000|2021-09-28 13:03:20|145.08|145.04|145.08|145.02|145.08|145.04|145.08|145.02|10971
1632834210000|2021-09-28 13:03:30|145.1|145.04|145.12|145.08|145.16|145.08|145.1|145.04|37852
1632834220000|2021-09-28 13:03:40|145.1|145.04|145.06|144.98|145.1|145.04|145.06|144.98|25649
1632834230000|2021-09-28 13:03:50||145||144.98||145||144.98|0
1632834240000|2021-09-28 13:04:00|145.1|145|145.12|145.04|145.12|145.06|145.1|145|22020
1632834250000|2021-09-28 13:04:10||145.02||145.06||145.06||145.02|0
1632834260000|2021-09-28 13:04:20|145.1|145.02|145.08|145.02|145.1|145.02|145.08|145.02|8282
1632834270000|2021-09-28 13:04:30|145.04|144.98|145|144.94|145.04|144.98|144.96|144.92|14446
1632834280000|2021-09-28 13:04:40||144.92||144.92||144.94||144.92|0
1632834290000|2021-09-28 13:04:50||144.94||144.92||144.94||144.92|0
1632834300000|2021-09-28 13:05:00|144.98|144.9|145.06|145.02|145.08|145.02|144.92|144.82|38864
1632834310000|2021-09-28 13:05:10||144.98||144.98||144.98||144.98|0
1632834320000|2021-09-28 13:05:20|145.04|145|145.04|144.98|145.04|145|145.04|144.98|1447
1632834330000|2021-09-28 13:05:30|145.02|144.94|145.06|145|145.06|145|145|144.94|7731
1632834340000|2021-09-28 13:05:40|145.08|145.02|145.12|145.04|145.12|145.06|145.08|145.02|6543
1632834350000|2021-09-28 13:05:50|145.14|145.06|145.26|145.2|145.28|145.2|145.14|145.06|6363
1632834360000|2021-09-28 13:06:00||145.18||145.18||145.2||145.18|0
1632834370000|2021-09-28 13:06:10|145.28|145.22|145.26|145.18|145.28|145.22|145.22|145.18|2240
1632834390000|2021-09-28 13:06:30|145.24|145.14|145.22|145.14|145.24|145.18|145.18|145.12|8499
1632834410000|2021-09-28 13:06:50||145.16||145.16||145.16||145.16|198
1632834420000|2021-09-28 13:07:00|145.24|145.18|145.28|145.2|145.3|145.2|145.24|145.18|6811
1632834430000|2021-09-28 13:07:10|145.26|145.18|145.28|145.2|145.28|145.2|145.24|145.16|5345
1632834450000|2021-09-28 13:07:30|145.2|145.18|145.1|145.04|145.28|145.18|145.08|145|42209
1632834460000|2021-09-28 13:07:40|||||||||445
1632834480000|2021-09-28 13:08:00|||||||||163
1632834490000|2021-09-28 13:08:10|145.12|145.1|145.16|145.1|145.2|145.12|145.1|145.1|15177
1632834500000|2021-09-28 13:08:20|145.18|145.12|145.18|145.12|145.18|145.12|145.18|145.12|2000
1632834510000|2021-09-28 13:08:30|||||||||9058
1632834540000|2021-09-28 13:09:00|145.16||145.18||145.18||145.16||234
1632834550000|2021-09-28 13:09:10|145.16|145.08|145.14|145.1|145.16|145.1|145.08|145.04|10775
1632834560000|2021-09-28 13:09:20|145.16|145.12|145.2|145.16|145.24|145.16|145.16|145.12|11866
1632834570000|2021-09-28 13:09:30|145.24|145.18|145.24|145.18|145.24|145.18|145.24|145.16|5980
1632834580000|2021-09-28 13:09:40|145.22|145.16|145.24|145.16|145.24|145.16|145.2|145.12|4630
1632834590000|2021-09-28 13:09:50|145.26|145.18|145.3|145.24|145.32|145.24|145.26|145.18|2000
1632834600000|2021-09-28 13:10:00|145.28|145.22|145.22|145.16|145.28|145.22|145.22|145.16|14303
1632834610000|2021-09-28 13:10:10|||||||||698
1632834620000|2021-09-28 13:10:20|145.24|145.18|145.3|145.24|145.3|145.24|145.24|145.16|32041
1632834630000|2021-09-28 13:10:30|145.28|145.22|145.24|145.18|145.28|145.22|145.24|145.18|15636
1632834650000|2021-09-28 13:10:50|||||||||420
1632834670000|2021-09-28 13:11:10|||||||||400
1632834690000|2021-09-28 13:11:30|145.26|145.2|145.44|145.34|145.44|145.36|145.26|145.2|13832
1632834700000|2021-09-28 13:11:40|145.46|145.36|145.46|145.4|145.48|145.42|145.46|145.36|1625
1632834710000|2021-09-28 13:11:50||145.42||145.42||145.42||145.4|3
1632834720000|2021-09-28 13:12:00|||||||||941
1632834730000|2021-09-28 13:12:10|145.48|145.44|145.6|145.52|145.62|145.52|145.48|145.44|23579
1632834740000|2021-09-28 13:12:20|145.62|145.54|145.6|145.52|145.66|145.56|145.6|145.52|569
1632834750000|2021-09-28 13:12:30|145.58|145.54|145.58|145.52|145.58|145.56|145.58|145.52|10060
1632834760000|2021-09-28 13:12:40|145.54|145.48|145.62|145.56|145.62|145.56|145.48|145.4|53066
1632834770000|2021-09-28 13:12:50|145.56|145.54|145.54|145.5|145.6|145.56|145.54|145.5|35315
1632834780000|2021-09-28 13:13:00|145.56|145.52|145.66|145.6|145.66|145.6|145.54|145.5|16526
1632834790000|2021-09-28 13:13:10|145.68|145.62|145.74|145.66|145.76|145.66|145.68|145.62|1534
1632834800000|2021-09-28 13:13:20|145.76|145.68|145.68|145.62|145.78|145.7|145.68|145.62|2410
1632834810000|2021-09-28 13:13:30|145.62|145.6|145.66|145.6|145.66|145.6|145.62|145.54|6000
1632834820000|2021-09-28 13:13:40|||||||||687
1632834840000|2021-09-28 13:14:00|145.64|145.58|145.68|145.64|145.7|145.64|145.62|145.56|24125
1632834850000|2021-09-28 13:14:10|145.7|145.66|145.78|145.72|145.8|145.76|145.7|145.66|2299
1632834860000|2021-09-28 13:14:20|145.8|145.74|145.78|145.72|145.8|145.74|145.78|145.72|0
1632834870000|2021-09-28 13:14:30|145.8|145.74|145.74|145.68|145.8|145.74|145.7|145.68|11421
1632834880000|2021-09-28 13:14:40|145.72|145.66|145.66|145.56|145.72|145.66|145.66|145.56|10980
1632834890000|2021-09-28 13:14:50|145.68|145.58|145.64|145.58|145.76|145.7|145.64|145.58|25657
1632834900000|2021-09-28 13:15:00|145.62||145.64||145.66||145.62||0
1632834910000|2021-09-28 13:15:10|145.62|145.56|145.48|145.42|145.62|145.56|145.48|145.4|7543
1632834920000|2021-09-28 13:15:20|||||||||13378
1632834940000|2021-09-28 13:15:40|145.5|145.44|145.64|145.56|145.64|145.56|145.5|145.44|34537
1632834950000|2021-09-28 13:15:50|145.62|145.54|145.5|145.42|145.62|145.56|145.5|145.42|4573
1632834960000|2021-09-28 13:16:00|145.52|145.44|145.5|145.44|145.54|145.5|145.5|145.42|6485
1632834970000|2021-09-28 13:16:10|145.52|145.46|145.5|145.44|145.52|145.46|145.5|145.44|0
1632834980000|2021-09-28 13:16:20|145.52|145.46|145.5|145.44|145.54|145.46|145.5|145.44|43382
1632834990000|2021-09-28 13:16:30|145.48|145.42|145.48|145.4|145.5|145.44|145.48|145.38|3198
1632835000000|2021-09-28 13:16:40|||||||||2261
1632835010000|2021-09-28 13:16:50|145.5|145.42|145.58|145.52|145.58|145.52|145.5|145.42|7845
1632835020000|2021-09-28 13:17:00|145.6|145.5|145.58|145.52|145.6|145.56|145.58|145.5|3393
1632835030000|2021-09-28 13:17:10|145.6|145.5|145.46|145.4|145.6|145.52|145.46|145.4|48243
1632835040000|2021-09-28 13:17:20|145.4|145.42|145.46|145.38|145.48|145.42|145.4|145.36|25034
1632835050000|2021-09-28 13:17:30|145.48|145.4|145.58|145.5|145.58|145.5|145.48|145.4|13519
1632835060000|2021-09-28 13:17:40||145.48||145.5||145.5||145.48|0
1632835070000|2021-09-28 13:17:50|145.56|145.52|145.56|145.5|145.56|145.54|145.56|145.5|6833
1632835080000|2021-09-28 13:18:00|145.54|145.46|145.42|145.34|145.54|145.46|145.4|145.34|34611
1632835090000|2021-09-28 13:18:10|145.4|145.32|145.22|145.16|145.4|145.32|145.22|145.14|18587
1632835100000|2021-09-28 13:18:20|145.26|145.18|145.28|145.22|145.28|145.22|145.26|145.18|5503
1632835110000|2021-09-28 13:18:30|145.26|145.2|145.26|145.2|145.26|145.2|145.26|145.2|0
1632835120000|2021-09-28 13:18:40|145.28|145.22|145.34|145.3|145.34|145.3|145.28|145.22|6962
1632835130000|2021-09-28 13:18:50|145.36|145.28|145.38|145.32|145.38|145.32|145.34|145.26|1106
1632835140000|2021-09-28 13:19:00|145.42|145.34|145.42|145.34|145.42|145.36|145.42|145.32|69
1632835150000|2021-09-28 13:19:10|145.46|145.36|145.48|145.42|145.5|145.42|145.42|145.36|1548
1632835160000|2021-09-28 13:19:20|145.52|145.4|145.52|145.42|145.54|145.48|145.48|145.4|40392
1632835170000|2021-09-28 13:19:30|145.5|145.38|145.42|145.38|145.5|145.38|145.42|145.34|12640
1632835180000|2021-09-28 13:19:40||145.34||145.34||145.38||145.34|10532
1632835190000|2021-09-28 13:19:50|145.4|145.3|145.4|145.3|145.44|145.32|145.4|145.3|11616
1632835200000|2021-09-28 13:20:00|145.44|145.32|145.42|145.34|145.44|145.4|145.42|145.32|2251
1632835210000|2021-09-28 13:20:10|145.44|145.36|145.42|145.36|145.5|145.44|145.42|145.34|9349
1632835220000|2021-09-28 13:20:20||145.34||145.34||145.34||145.3|4719
1632835230000|2021-09-28 13:20:30|145.4|145.3|145.42|145.34|145.42|145.34|145.38|145.3|3510
1632835240000|2021-09-28 13:20:40|145.44|145.4|145.44|145.38|145.44|145.4|145.42|145.34|13589
1632835250000|2021-09-28 13:20:50||145.4||145.4||145.4||145.4|0
1632835260000|2021-09-28 13:21:00|145.42|145.38|145.4|145.32|145.46|145.42|145.4|145.32|21957
1632835270000|2021-09-28 13:21:10||145.34||145.34||145.34||145.32|100
1632835280000|2021-09-28 13:21:20|145.38|145.32|145.36|145.3|145.38|145.32|145.32|145.26|49225
1632835290000|2021-09-28 13:21:30|145.38|145.32|145.42|145.34|145.44|145.38|145.38|145.32|6596
1632835300000|2021-09-28 13:21:40|145.44||145.42||145.44||145.42||0
1632835310000|2021-09-28 13:21:50|145.44||145.42||145.44||145.42||0
1632835320000|2021-09-28 13:22:00|||||||||3500
1632835330000|2021-09-28 13:22:10|145.44|145.36|145.48|145.44|145.5|145.44|145.44|145.36|4865
1632835350000|2021-09-28 13:22:30|145.52|145.46|145.54|145.5|145.54|145.5|145.52|145.46|1724
1632835370000|2021-09-28 13:22:50|145.56|145.52|145.48|145.44|145.6|145.58|145.46|145.38|134439
1632835380000|2021-09-28 13:23:00|145.5||145.48||145.5||145.46||344
1632835390000|2021-09-28 13:23:10|145.46|145.42|145.54|145.46|145.56|145.54|145.44|145.38|42274
1632835400000|2021-09-28 13:23:20|145.56|145.56|145.52|145.46|145.58|145.56|145.52|145.42|48364
1632835410000|2021-09-28 13:23:30|145.5|145.44|145.46|145.42|145.5|145.44|145.46|145.42|14315
1632835420000|2021-09-28 13:23:40|145.48|145.48|145.48|145.44|145.58|145.52|145.48|145.44|31989
1632835430000|2021-09-28 13:23:50|145.5|145.4|145.48|145.44|145.54|145.44|145.4|145.38|12070
1632835440000|2021-09-28 13:24:00||145.42||145.44||145.44||145.42|0
1632835450000|2021-09-28 13:24:10|145.46|145.42|145.48|145.42|145.5|145.44|145.46|145.42|5937
1632835460000|2021-09-28 13:24:20|145.46|145.38|145.46|145.42|145.46|145.42|145.46|145.38|0
1632835470000|2021-09-28 13:24:30|145.48|145.44|145.6|145.52|145.6|145.54|145.48|145.44|14577
1632835480000|2021-09-28 13:24:40|145.58|145.5|145.52|145.46|145.58|145.5|145.52|145.44|1061
1632835490000|2021-09-28 13:24:50||145.44||145.44||145.44||145.44|0
1632835500000|2021-09-28 13:25:00|145.56|145.42|145.58|145.52|145.58|145.52|145.56|145.4|6635
1632835510000|2021-09-28 13:25:10||145.54||145.54||145.54||145.54|80000
1632835520000|2021-09-28 13:25:20|145.5|145.52|145.56|145.5|145.58|145.52|145.5|145.48|73609
1632835530000|2021-09-28 13:25:30|145.58|145.52|145.62|145.56|145.64|145.6|145.54|145.48|8759
1632835550000|2021-09-28 13:25:50|145.6|145.52|145.56|145.5|145.62|145.56|145.56|145.46|26232
1632835560000|2021-09-28 13:26:00|145.54|145.48|145.54|145.5|145.56|145.5|145.52|145.42|15039
1632835570000|2021-09-28 13:26:10|145.56|145.52|145.6|145.54|145.6|145.54|145.56|145.52|26832
1632835590000|2021-09-28 13:26:30|145.58|145.52|145.36|145.3|145.58|145.54|145.36|145.3|17349
1632835600000|2021-09-28 13:26:40|145.34|145.28|145.32|145.26|145.36|145.3|145.28|145.24|5533
1632835610000|2021-09-28 13:26:50|145.34|145.28|145.44|145.36|145.44|145.36|145.32|145.28|20553
1632835620000|2021-09-28 13:27:00|145.4|145.34|145.3|145.24|145.4|145.34|145.3|145.24|0
1632835630000|2021-09-28 13:27:10|145.28|145.2|145.3|145.2|145.32|145.26|145.26|145.18|6217
1632835640000|2021-09-28 13:27:20|145.28|145.16|145.1|145.02|145.32|145.26|145.1|145.02|34758
1632835650000|2021-09-28 13:27:30|145.08|145|145.22|145.16|145.22|145.16|145.08|145|11870
1632835660000|2021-09-28 13:27:40||145.18||145.18||145.18||145.14|1
1632835670000|2021-09-28 13:27:50|145.2|145.14|145.12|145.06|145.2|145.14|145.12|145.02|6810
1632835680000|2021-09-28 13:28:00|145.14|145.08|145.06|144.98|145.2|145.14|145.06|144.96|10747
1632835690000|2021-09-28 13:28:10|145.1|145|145.14|145.06|145.14|145.06|145.1|145|5800
1632835700000|2021-09-28 13:28:20|145.16|145.08|145.06|145|145.22|145.14|145.02|144.96|166833
1632835710000|2021-09-28 13:28:30|145.04|145.02|145.22|145.14|145.22|145.18|145.04|145.02|34510
1632835720000|2021-09-28 13:28:40||145.18||145.18||145.18||145.18|8108
1632835740000|2021-09-28 13:29:00|145.26|145.2|145.36|145.28|145.38|145.28|145.26|145.2|4233
1632835750000|2021-09-28 13:29:10|145.34|145.26|145.34|145.28|145.36|145.3|145.3|145.24|5111
1632835760000|2021-09-28 13:29:20|145.36|145.24|145.24|145.18|145.36|145.24|145.24|145.14|6334
1632835770000|2021-09-28 13:29:30|145.26|145.2|145.28|145.2|145.28|145.22|145.26|145.18|280
1632835780000|2021-09-28 13:29:40|145.3|145.22|145.34|145.28|145.34|145.3|145.3|145.22|2000
1632835790000|2021-09-28 13:29:50|145.32|145.26|145.34|145.28|145.34|145.28|145.32|145.26|0
1632835800000|2021-09-28 13:30:00|145.36|145.26|145.64|145.6|145.68|145.6|145.32|145.26|46572
1632835810000|2021-09-28 13:30:10|145.62|145.58|145.68|145.62|145.8|145.74|145.62|145.56|121981
1632835820000|2021-09-28 13:30:20|145.66|145.58|145.6|145.56|145.68|145.64|145.6|145.5|41568
1632835830000|2021-09-28 13:30:30|145.62|145.58|145.8|145.74|145.8|145.74|145.62|145.58|23654
1632835840000|2021-09-28 13:30:40|145.78|145.7|145.8|145.74|145.8|145.76|145.74|145.66|47676
1632835850000|2021-09-28 13:30:50|145.78|145.76|145.72|145.66|145.8|145.76|145.72|145.66|18946
1632835860000|2021-09-28 13:31:00|145.74|145.68|145.78|145.7|145.84|145.78|145.74|145.68|32943
1632835870000|2021-09-28 13:31:10|145.76|145.68|145.74|145.7|145.76|145.7|145.72|145.66|4008
1632835880000|2021-09-28 13:31:20|145.72|145.72|145.88|145.84|145.92|145.84|145.72|145.72|35348
1632835890000|2021-09-28 13:31:30|145.84|145.8|145.86|145.82|145.94|145.86|145.8|145.76|16982
1632835900000|2021-09-28 13:31:40|145.9|145.84|145.86|145.82|145.92|145.86|145.86|145.82|24255
1632835910000|2021-09-28 13:31:50|145.88|145.84|145.94|145.9|145.98|145.92|145.88|145.84|7265
1632835920000|2021-09-28 13:32:00|146|145.92|145.98|145.92|146|145.94|145.96|145.9|8000
1632835930000|2021-09-28 13:32:10|145.96|145.9|145.98|145.88|146|145.92|145.92|145.88|17261
1632835940000|2021-09-28 13:32:20|145.96|145.86|145.94|145.88|145.96|145.9|145.92|145.86|14219
1632835950000|2021-09-28 13:32:30|145.96|145.9|146|145.94|146|145.94|145.96|145.9|14697
1632835960000|2021-09-28 13:32:40|146.04|145.96|146.2|146.12|146.22|146.12|146|145.96|94540
1632835970000|2021-09-28 13:32:50|146.22|146.14|146.34|146.26|146.34|146.26|146.22|146.14|19093
1632835980000|2021-09-28 13:33:00|146.36|146.24|146.26|146.18|146.4|146.32|146.18|146.14|55129
1632835990000|2021-09-28 13:33:10|146.24|146.2|146.24|146.18|146.3|146.22|146.22|146.14|751
1632836000000|2021-09-28 13:33:20|146.28|146.2|146.3|146.22|146.3|146.22|146.28|146.2|12585
1632836010000|2021-09-28 13:33:30|146.28|146.2|146.26|146.18|146.3|146.22|146.24|146.16|198762
1632836020000|2021-09-28 13:33:40|146.28|146.2|146.42|146.36|146.46|146.38|146.28|146.2|13402
1632836030000|2021-09-28 13:33:50|146.3|146.32|146.46|146.4|146.5|146.4|146.3|146.26|55090
1632836040000|2021-09-28 13:34:00|146.48|146.38|146.34|146.28|146.48|146.38|146.32|146.28|154862
1632836050000|2021-09-28 13:34:10|146.36|146.32|146.62|146.5|146.64|146.5|146.34|146.28|26286
1632836060000|2021-09-28 13:34:20|146.64|146.52|146.84|146.76|146.94|146.82|146.62|146.52|29821
1632836070000|2021-09-28 13:34:30|146.86|146.78|146.86|146.78|146.9|146.78|146.82|146.76|60344
1632836080000|2021-09-28 13:34:40|146.88|146.8|146.96|146.86|146.98|146.9|146.88|146.8|11652
1632836090000|2021-09-28 13:34:50|146.94|146.84|146.74|146.64|146.98|146.88|146.74|146.62|76254
1632836100000|2021-09-28 13:35:00|146.7|146.58|146.76|146.7|146.76|146.7|146.64|146.56|28248
1632836110000|2021-09-28 13:35:10|146.78|146.74|146.74|146.64|146.82|146.74|146.64|146.6|42025
1632836120000|2021-09-28 13:35:20|146.72|146.66|146.66|146.6|146.72|146.66|146.66|146.58|7825
1632836130000|2021-09-28 13:35:30|146.64|146.58|146.54|146.46|146.64|146.58|146.48|146.4|18934
1632836140000|2021-09-28 13:35:40||146.48||146.48||146.48||146.48|6
1632836150000|2021-09-28 13:35:50|146.58|146.5|146.72|146.68|146.76|146.68|146.54|146.5|32128
1632836160000|2021-09-28 13:36:00|146.78|146.7|146.82|146.72|146.86|146.78|146.74|146.68|25228
1632836170000|2021-09-28 13:36:10|146.8|146.74|146.8|146.72|146.86|146.8|146.78|146.72|11433
1632836180000|2021-09-28 13:36:20|146.82|146.74|146.88|146.78|146.92|146.88|146.82|146.74|67731
1632836190000|2021-09-28 13:36:30|146.86|146.8|146.84|146.8|146.86|146.8|146.84|146.8|196
1632836210000|2021-09-28 13:36:50|146.82|146.78|146.82|146.74|146.9|146.78|146.76|146.68|58281
1632836220000|2021-09-28 13:37:00|146.84|146.76|146.86|146.82|146.94|146.88|146.82|146.76|16621
1632836230000|2021-09-28 13:37:10|146.82|146.76|146.82|146.74|146.9|146.8|146.78|146.74|54806
1632836240000|2021-09-28 13:37:20|146.84|146.76|146.86|146.78|146.86|146.78|146.84|146.76|3303
1632836250000|2021-09-28 13:37:30|146.84|146.76|146.72|146.68|146.84|146.76|146.62|146.54|46869
1632836260000|2021-09-28 13:37:40|146.74|146.7|146.82|146.76|146.82|146.76|146.74|146.7|13418
1632836270000|2021-09-28 13:37:50|146.86|146.78|146.86|146.8|146.86|146.82|146.84|146.76|18909
1632836280000|2021-09-28 13:38:00|146.8|146.76|146.62|146.56|146.8|146.78|146.6|146.5|47336
1632836290000|2021-09-28 13:38:10|146.66||146.62||146.66||146.62||3515
1632836300000|2021-09-28 13:38:20|146.66|146.58|146.66|146.62|146.66|146.62|146.52|146.5|41369
1632836310000|2021-09-28 13:38:30|146.7|146.64|146.64|146.58|146.78|146.7|146.64|146.58|19816
1632836320000|2021-09-28 13:38:40|146.62|146.54|146.58|146.54|146.64|146.54|146.58|146.5|8576
1632836330000|2021-09-28 13:38:50|146.64|146.56|146.7|146.6|146.7|146.6|146.62|146.56|9274
1632836340000|2021-09-28 13:39:00|146.68|146.56|146.62|146.58|146.68|146.58|146.62|146.56|49165
1632836350000|2021-09-28 13:39:10|146.58|146.56|146.54|146.5|146.62|146.56|146.5|146.44|45485
1632836360000|2021-09-28 13:39:20|146.56|146.52|146.56|146.5|146.6|146.54|146.56|146.5|16654
1632836370000|2021-09-28 13:39:30|146.62|146.52|146.62|146.58|146.7|146.62|146.6|146.52|37826
1632836380000|2021-09-28 13:39:40|146.66|146.6|146.68|146.6|146.72|146.6|146.66|146.6|6627
1632836390000|2021-09-28 13:39:50|||||||||327
1632836400000|2021-09-28 13:40:00|146.72|146.62|146.92|146.88|146.98|146.88|146.68|146.62|15803
1632836410000|2021-09-28 13:40:10|146.9|146.86|146.94|146.82|146.98|146.88|146.88|146.8|42215
1632836420000|2021-09-28 13:40:20|146.92|146.84|146.82|146.76|146.92|146.86|146.82|146.72|29851
1632836430000|2021-09-28 13:40:30|146.8|146.7|146.78|146.72|146.82|146.76|146.78|146.68|23576
1632836440000|2021-09-28 13:40:40|146.76|146.74|146.72|146.66|146.78|146.74|146.68|146.66|14518
1632836450000|2021-09-28 13:40:50|146.76|146.68|146.7|146.64|146.76|146.68|146.68|146.62|11031
1632836460000|2021-09-28 13:41:00|146.68|146.62|146.68|146.62|146.68|146.64|146.68|146.62|31477
1632836470000|2021-09-28 13:41:10|146.66|146.6|146.68|146.6|146.68|146.6|146.64|146.58|2783
1632836480000|2021-09-28 13:41:20|146.66|146.58|146.64|146.58|146.66|146.58|146.64|146.56|16325
1632836490000|2021-09-28 13:41:30|146.62|146.56|146.6|146.54|146.62|146.56|146.6|146.54|21267
1632836500000|2021-09-28 13:41:40|146.58|146.52|146.56|146.5|146.58|146.54|146.54|146.46|12440
1632836510000|2021-09-28 13:41:50|146.54|146.48|146.54|146.48|146.54|146.5|146.54|146.44|6975
1632836520000|2021-09-28 13:42:00|146.56|146.5|146.5|146.42|146.56|146.52|146.48|146.4|20921
1632836530000|2021-09-28 13:42:10|146.52|146.44|146.54|146.5|146.54|146.5|146.5|146.44|2211
1632836540000|2021-09-28 13:42:20|146.52|146.48|146.46|146.42|146.52|146.5|146.46|146.42|56770
1632836550000|2021-09-28 13:42:30|146.44|146.4|146.36|146.28|146.44|146.4|146.36|146.24|19905
1632836560000|2021-09-28 13:42:40|146.34|146.26|146.1|146.02|146.34|146.26|146.1|146.02|49377
1632836570000|2021-09-28 13:42:50|146.08|146|146.1|146.06|146.1|146.06|145.98|145.94|30234
1632836580000|2021-09-28 13:43:00|146.08|146.04|146.02|145.98|146.08|146.04|145.96|145.94|80813
1632836590000|2021-09-28 13:43:10|146.08|146.02|145.88|145.84|146.1|146.04|145.78|145.72|59564
1632836600000|2021-09-28 13:43:20|145.86|145.8|146.02|145.92|146.1|146|145.74|145.68|53354
1632836610000|2021-09-28 13:43:30|146|145.94|146.02|145.92|146.02|145.94|145.98|145.92|274
1632836620000|2021-09-28 13:43:40|146|145.88|145.78|145.7|146|145.88|145.76|145.66|19033
1632836630000|2021-09-28 13:43:50|145.82|145.72|145.94|145.86|145.94|145.88|145.82|145.72|23824
1632836640000|2021-09-28 13:44:00|145.92|145.84|145.78|145.7|145.92|145.86|145.78|145.7|13694
1632836650000|2021-09-28 13:44:10|145.76|145.68|145.9|145.82|145.9|145.82|145.74|145.66|40764
1632836660000|2021-09-28 13:44:20|145.88|145.8|145.82|145.78|145.9|145.84|145.82|145.76|3916
1632836670000|2021-09-28 13:44:30|145.8|145.76|145.74|145.68|145.82|145.76|145.74|145.66|5022
1632836680000|2021-09-28 13:44:40|145.72|145.66|145.9|145.82|145.92|145.82|145.7|145.62|39328
1632836690000|2021-09-28 13:44:50|145.88|145.8|145.72|145.66|145.88|145.8|145.68|145.6|108331
1632836700000|2021-09-28 13:45:00|145.7|145.64|145.68|145.62|145.82|145.74|145.66|145.56|76430
1632836710000|2021-09-28 13:45:10|145.72|145.6|146.02|145.94|146.04|145.94|145.6|145.54|59115
1632836720000|2021-09-28 13:45:20|146.08|145.96|145.92|145.86|146.1|146.04|145.92|145.86|26498
1632836730000|2021-09-28 13:45:30|146|145.88|146.1|146.02|146.1|146.02|145.98|145.88|8725
1632836740000|2021-09-28 13:45:40|146.08|146|146.02|145.94|146.1|146.04|145.98|145.92|24806
1632836750000|2021-09-28 13:45:50|146|145.96|146.14|146.08|146.16|146.08|146|145.96|10999
1632836760000|2021-09-28 13:46:00|146.08|146.02|145.98|145.94|146.14|146.02|145.98|145.9|14748
1632836770000|2021-09-28 13:46:10|145.96|145.92|145.94|145.86|146|145.92|145.94|145.84|8572
1632836780000|2021-09-28 13:46:20|145.92|145.84|145.9|145.86|146.02|145.94|145.88|145.82|25912
1632836790000|2021-09-28 13:46:30|145.94|145.84|145.98|145.92|146.02|145.94|145.94|145.84|10527
1632836800000|2021-09-28 13:46:40|145.96|145.88|145.94|145.86|145.96|145.88|145.88|145.86|4731
1632836810000|2021-09-28 13:46:50|145.92|145.88|146.02|145.92|146.06|146|145.9|145.86|43599
1632836820000|2021-09-28 13:47:00|145.96|145.88|145.96|145.88|145.98|145.94|145.9|145.88|37262
1632836830000|2021-09-28 13:47:10|145.94|145.9|146.06|146|146.06|146|145.92|145.82|9240
1632836840000|2021-09-28 13:47:20|146.04|145.96|145.98|145.94|146.04|145.98|145.98|145.92|3627
1632836850000|2021-09-28 13:47:30|146|145.96|146.08|146|146.1|146|146|145.94|2887
1632836860000|2021-09-28 13:47:40|146.06|146.02|146.2|146.12|146.24|146.12|146.06|146.02|2301
1632836870000|2021-09-28 13:47:50|146.22|146.14|146.22|146.16|146.28|146.2|146.16|146.12|15901
1632836880000|2021-09-28 13:48:00|146.24|146.18|146.22|146.14|146.26|146.2|146.18|146.12|13317
1632836890000|2021-09-28 13:48:10||146.12||146.16||146.18||146.12|8950
1632836900000|2021-09-28 13:48:20|146.24|146.18|146.32|146.26|146.42|146.32|146.24|146.18|10995
1632836910000|2021-09-28 13:48:30|146.3|146.24|146.28|146.24|146.3|146.26|146.26|146.18|17460
1632836920000|2021-09-28 13:48:40|146.3|146.26|146.3|146.24|146.36|146.3|146.28|146.22|22798
1632836930000|2021-09-28 13:48:50|146.32|146.26|146.42|146.36|146.48|146.4|146.32|146.26|10747
1632836940000|2021-09-28 13:49:00|146.4|146.32|146.32|146.26|146.42|146.34|146.32|146.22|16284
1632836950000|2021-09-28 13:49:10|146.28|146.24|146.46|146.4|146.46|146.42|146.24|146.16|80761
1632836960000|2021-09-28 13:49:20|146.5|146.42|146.5|146.46|146.56|146.48|146.44|146.38|40898
1632836970000|2021-09-28 13:49:30|146.54|146.42|146.56|146.5|146.58|146.5|146.5|146.38|14693
1632836980000|2021-09-28 13:49:40|146.58|146.52|146.58|146.52|146.58|146.54|146.56|146.5|8270
1632836990000|2021-09-28 13:49:50|146.56|146.5|146.46|146.42|146.56|146.5|146.46|146.38|28788
1632837000000|2021-09-28 13:50:00|146.44|146.38|146.4|146.34|146.5|146.44|146.4|146.34|41903
1632837010000|2021-09-28 13:50:10|146.38|146.32|146.18|146.14|146.38|146.32|146.18|146.14|8679
1632837020000|2021-09-28 13:50:20|146.2|146.16|146.12|146.06|146.24|146.18|146.12|146.06|24471
1632837030000|2021-09-28 13:50:30|146.1|146.08|146.08|146|146.1|146.08|146.04|145.96|9957
1632837040000|2021-09-28 13:50:40|146.06||146.04||146.06||146.04||7636
1632837050000|2021-09-28 13:50:50|146.02|145.98|146.02|145.94|146.02|145.98|146.02|145.94|4345
1632837060000|2021-09-28 13:51:00|146|145.92|146.06|145.96|146.1|146.04|145.9|145.82|48855
1632837070000|2021-09-28 13:51:10|146.1|146.02|146.04|145.98|146.18|146.08|146.02|145.94|21751
1632837080000|2021-09-28 13:51:20|146.02|145.94|145.96|145.9|146.02|145.94|145.94|145.9|7323
1632837090000|2021-09-28 13:51:30|145.94|145.88|145.72|145.66|145.94|145.88|145.72|145.66|30885
1632837100000|2021-09-28 13:51:40|145.74|145.68|145.76|145.74|145.84|145.78|145.7|145.62|58516
1632837110000|2021-09-28 13:51:50|145.78|145.76|145.58|145.52|145.9|145.82|145.56|145.5|58308
1632837120000|2021-09-28 13:52:00|145.56|145.5|145.48|145.4|145.68|145.6|145.42|145.36|65103
1632837130000|2021-09-28 13:52:10|145.52|145.42|145.48|145.44|145.52|145.44|145.48|145.42|14201
1632837140000|2021-09-28 13:52:20|145.5|145.46|145.64|145.6|145.68|145.6|145.5|145.46|28933
1632837150000|2021-09-28 13:52:30|145.6|145.58|145.44|145.38|145.62|145.58|145.44|145.36|7134
1632837160000|2021-09-28 13:52:40|145.42|145.4|145.5|145.44|145.54|145.46|145.42|145.4|25234
1632837170000|2021-09-28 13:52:50|145.48|145.4|145.52|145.46|145.54|145.5|145.46|145.4|13668
1632837180000|2021-09-28 13:53:00|145.54|145.48|145.62|145.56|145.66|145.58|145.54|145.48|33742
1632837190000|2021-09-28 13:53:10|145.56|145.54|145.6|145.54|145.62|145.58|145.54|145.5|15323
1632837200000|2021-09-28 13:53:20|145.62|145.56|145.74|145.62|145.76|145.62|145.62|145.56|18043
1632837210000|2021-09-28 13:53:30|145.72|145.64|145.74|145.68|145.76|145.7|145.68|145.64|7336
1632837220000|2021-09-28 13:53:40|145.78|145.7|145.76|145.7|145.78|145.7|145.76|145.7|355
1632837230000|2021-09-28 13:53:50|145.74|145.68|145.74|145.68|145.78|145.7|145.72|145.68|3892
1632837240000|2021-09-28 13:54:00|145.76|145.7|145.74|145.68|145.82|145.76|145.74|145.66|17602
1632837250000|2021-09-28 13:54:10|145.72|145.66|145.72|145.68|145.74|145.68|145.7|145.66|16500
1632837260000|2021-09-28 13:54:20|145.74|145.7|145.8|145.74|145.86|145.78|145.74|145.7|14311
1632837270000|2021-09-28 13:54:30|145.78|145.72|145.74|145.68|145.82|145.72|145.74|145.68|8783
1632837280000|2021-09-28 13:54:40|145.78|145.7|145.74|145.68|145.78|145.7|145.74|145.68|6773
1632837290000|2021-09-28 13:54:50|145.72|145.66|145.7|145.66|145.74|145.66|145.7|145.64|14525
1632837300000|2021-09-28 13:55:00|145.68|145.62|145.6|145.54|145.68|145.62|145.6|145.52|15094
1632837310000|2021-09-28 13:55:10|145.58|145.5|145.68|145.64|145.74|145.68|145.58|145.48|25926
1632837320000|2021-09-28 13:55:20|145.66|145.66|145.92|145.86|145.96|145.88|145.66|145.66|43185
1632837330000|2021-09-28 13:55:30|145.9|145.84|145.86|145.82|145.9|145.84|145.86|145.8|2957
1632837340000|2021-09-28 13:55:40|145.84|145.8|145.86|145.76|145.9|145.8|145.82|145.76|13382
1632837350000|2021-09-28 13:55:50|145.84|145.74|145.7|145.64|145.84|145.76|145.7|145.64|5966
1632837360000|2021-09-28 13:56:00|145.68|145.66|145.92|145.86|145.92|145.88|145.68|145.66|40374
1632837370000|2021-09-28 13:56:10|145.96|145.88|146.12|146.04|146.14|146.06|145.94|145.88|42186
1632837380000|2021-09-28 13:56:20|146.1|146.02|146.12|146.06|146.14|146.08|146.1|146.02|0
1632837390000|2021-09-28 13:56:30|146.1|146.04|146.18|146.1|146.18|146.14|146.1|146.02|13160
1632837400000|2021-09-28 13:56:40|146.2|146.12|146.18|146.14|146.26|146.16|146.18|146.12|6106
1632837410000|2021-09-28 13:56:50|146.2|146.16|146.3|146.22|146.3|146.24|146.2|146.16|9473
1632837420000|2021-09-28 13:57:00|146.28|146.2|146.12|146.06|146.28|146.2|146.1|146.04|15338
1632837430000|2021-09-28 13:57:10|146.1|146.08|145.94|145.88|146.1|146.08|145.94|145.86|19734
1632837440000|2021-09-28 13:57:20|145.92|145.86|145.98|145.96|146|145.96|145.92|145.86|18370
1632837450000|2021-09-28 13:57:30|145.94|145.9|145.88|145.84|146|145.92|145.84|145.8|55830
1632837460000|2021-09-28 13:57:40|145.9|145.88|145.98|145.92|146|145.92|145.9|145.86|34791
1632837470000|2021-09-28 13:57:50|145.96|145.9|146|145.94|146|145.94|145.94|145.9|7330
1632837480000|2021-09-28 13:58:00||145.96||145.96||145.96||145.96|0
1632837490000|2021-09-28 13:58:10|145.98|145.94|145.98|145.88|145.98|145.94|145.94|145.84|12818
1632837500000|2021-09-28 13:58:20|145.96|145.86|145.88|145.84|145.96|145.86|145.88|145.84|2587
1632837510000|2021-09-28 13:58:30|145.86|145.8|145.84|145.8|145.86|145.8|145.84|145.8|2755
1632837520000|2021-09-28 13:58:40|145.86|145.82|146|145.94|146|145.94|145.86|145.8|27183
1632837530000|2021-09-28 13:58:50|||||||||47
1632837540000|2021-09-28 13:59:00|145.98|145.92|145.94|145.9|145.98|145.92|145.94|145.9|8025
1632837550000|2021-09-28 13:59:10||145.92||145.92||145.92||145.92|3743
1632837560000|2021-09-28 13:59:20|145.98|145.94|145.98|145.92|146|145.94|145.98|145.92|4770
1632837570000|2021-09-28 13:59:30|145.96|145.9|145.98|145.9|145.98|145.9|145.94|145.86|2685
1632837580000|2021-09-28 13:59:40|145.96|145.92|145.98|145.92|145.98|145.92|145.94|145.92|1718
1632837590000|2021-09-28 13:59:50|146|145.94|146.1|146.04|146.1|146.04|146|145.94|13852
1632837600000|2021-09-28 14:00:00|146.06|146.02|146.08|146|146.2|146.06|146.04|145.98|28169
1632837620000|2021-09-28 14:00:20|||||||||15000
1632837630000|2021-09-28 14:00:30|146|146.02|146.04|145.98|146.08|146.02|146|145.96|57046
1632837640000|2021-09-28 14:00:40||146||146||146||146|2387
1632837650000|2021-09-28 14:00:50|146.02|145.98|146|145.96|146.06|145.98|146|145.96|19230
1632837660000|2021-09-28 14:01:00|145.98|145.94|145.92|145.86|145.98|145.94|145.9|145.84|14516
1632837670000|2021-09-28 14:01:10|145.9|145.84|145.9|145.84|145.9|145.84|145.9|145.82|50
1632837680000|2021-09-28 14:01:20|145.92|145.86|145.92|145.86|145.98|145.88|145.9|145.86|37136
1632837690000|2021-09-28 14:01:30|145.9|145.84|145.94|145.88|145.94|145.88|145.9|145.82|13903
1632837700000|2021-09-28 14:01:40|145.92|145.86|145.82|145.76|145.92|145.86|145.82|145.74|22751
1632837710000|2021-09-28 14:01:50|145.8|145.72|145.78|145.7|145.8|145.72|145.78|145.7|3043
1632837720000|2021-09-28 14:02:00|145.76|145.68|145.68|145.64|145.76|145.72|145.64|145.62|13270
1632837730000|2021-09-28 14:02:10|145.7|145.66|145.84|145.8|145.88|145.8|145.7|145.66|17839
1632837740000|2021-09-28 14:02:20|145.82|145.78|145.64|145.6|145.84|145.78|145.6|145.56|20503
1632837750000|2021-09-28 14:02:30||145.58||145.58||145.58||145.58|5180
1632837760000|2021-09-28 14:02:40|145.62|145.54|145.32|145.26|145.68|145.62|145.26|145.16|159471
1632837770000|2021-09-28 14:02:50|145.3|145.28|145.26|145.18|145.44|145.38|145.24|145.18|50816
1632837780000|2021-09-28 14:03:00|145.24|145.14|145.18|145.14|145.26|145.2|145.16|145.1|15565
1632837790000|2021-09-28 14:03:10|145.16|145.12|145.16|145.12|145.26|145.14|145.12|145.02|41866
1632837800000|2021-09-28 14:03:20|145.14|145.08|145.14|145.1|145.18|145.1|145.08|145.04|7081
1632837810000|2021-09-28 14:03:30|145.12|145.08|145.16|145.12|145.22|145.16|145.02|145|49449
1632837820000|2021-09-28 14:03:40|145.22|145.14|145.22|145.18|145.3|145.22|145.22|145.14|6318
1632837830000|2021-09-28 14:03:50|145.2|145.16|145.06|145|145.2|145.16|145.06|145|10092
1632837840000|2021-09-28 14:04:00|145.04|144.94|144.92|144.88|145.08|145.02|144.92|144.88|36127
1632837850000|2021-09-28 14:04:10|144.9|144.82|144.92|144.88|144.92|144.88|144.86|144.78|15072
1632837860000|2021-09-28 14:04:20|144.94|144.92|144.84|144.78|145.04|144.96|144.82|144.74|63288
1632837870000|2021-09-28 14:04:30|144.82|144.76|144.88|144.82|144.9|144.86|144.8|144.76|16542
1632837890000|2021-09-28 14:04:50|144.94|144.84|144.96|144.9|144.96|144.9|144.94|144.84|40076
1632837900000|2021-09-28 14:05:00|145.02|144.96|144.9|144.86|145.02|144.98|144.9|144.78|34834
1632837910000|2021-09-28 14:05:10|144.88|144.82|144.86|144.8|144.88|144.82|144.82|144.74|19062
1632837920000|2021-09-28 14:05:20|144.84|144.76|144.84|144.76|145.02|144.94|144.84|144.76|29241
1632837930000|2021-09-28 14:05:30|144.86|144.78|144.7|144.66|144.88|144.8|144.66|144.58|37050
1632837940000|2021-09-28 14:05:40|144.74|144.68|144.74|144.7|144.76|144.7|144.72|144.66|12173
1632837950000|2021-09-28 14:05:50|144.76|144.72|144.88|144.8|144.88|144.82|144.76|144.7|47819
1632837960000|2021-09-28 14:06:00|144.86|144.82|144.98|144.94|145.06|144.98|144.84|144.82|23727
1632837970000|2021-09-28 14:06:10|145.02|144.96|144.84|144.78|145.02|144.96|144.84|144.78|22679
1632837980000|2021-09-28 14:06:20|144.82|144.76|144.9|144.82|144.92|144.82|144.8|144.76|20054
1632837990000|2021-09-28 14:06:30|144.88|144.8|144.86|144.8|144.88|144.82|144.86|144.8|5774
1632838000000|2021-09-28 14:06:40|144.84|144.82|144.86|144.78|144.9|144.86|144.78|144.76|25719
1632838010000|2021-09-28 14:06:50|144.84|144.76|144.78|144.72|144.84|144.76|144.78|144.72|1905
1632838020000|2021-09-28 14:07:00|144.76|144.68|144.52|144.44|144.78|144.68|144.5|144.42|20359
1632838030000|2021-09-28 14:07:10|144.54|144.46|144.78|144.7|144.8|144.7|144.54|144.46|32369
1632838040000|2021-09-28 14:07:20|144.8|144.72|144.82|144.76|144.82|144.76|144.8|144.72|3821
1632838050000|2021-09-28 14:07:30|144.8|144.74|144.74|144.66|144.8|144.74|144.74|144.64|24240
1632838060000|2021-09-28 14:07:40|144.72|144.62|144.58|144.5|144.72|144.62|144.58|144.5|11640
1632838070000|2021-09-28 14:07:50|144.56|144.52|144.62|144.54|144.66|144.58|144.56|144.5|41123
1632838080000|2021-09-28 14:08:00|144.68|144.56|144.66|144.6|144.78|144.72|144.66|144.56|28483
1632838090000|2021-09-28 14:08:10|144.64|144.58|144.58|144.52|144.64|144.58|144.58|144.52|10816
1632838100000|2021-09-28 14:08:20|144.56|144.48|144.58|144.52|144.58|144.52|144.54|144.46|3322
1632838110000|2021-09-28 14:08:30|144.6|144.48|144.66|144.6|144.7|144.62|144.58|144.48|9396
1632838120000|2021-09-28 14:08:40|144.64|144.56|144.6|144.54|144.66|144.58|144.6|144.52|30387
1632838130000|2021-09-28 14:08:50|144.62|144.56|144.58|144.54|144.64|144.56|144.58|144.52|10068
1632838140000|2021-09-28 14:09:00|144.62|144.56|144.46|144.38|144.7|144.66|144.46|144.36|32820
1632838150000|2021-09-28 14:09:10|144.5|144.32|144.18|144.1|144.5|144.42|144.18|144.02|109063
1632838160000|2021-09-28 14:09:20|144.2|144.12|144.42|144.34|144.42|144.36|144.2|144.12|38620
1632838170000|2021-09-28 14:09:30|144.4|144.3|144.38|144.32|144.4|144.32|144.34|144.3|9530
1632838180000|2021-09-28 14:09:40|144.36|144.34|144.38|144.3|144.38|144.34|144.34|144.3|22763
1632838190000|2021-09-28 14:09:50|144.36|144.28|144.14|144.08|144.36|144.28|144.14|144.06|14683
1632838200000|2021-09-28 14:10:00|144.16|144.14|144.12|144.08|144.28|144.24|144.12|144.04|65593
1632838210000|2021-09-28 14:10:10|144.14|144.06|144.06|144.02|144.18|144.08|144.06|144.02|23211
1632838220000|2021-09-28 14:10:20|144.04|144|144.22|144.12|144.22|144.12|144.04|144|49573
1632838230000|2021-09-28 14:10:30|144.26|144.14|144.3|144.24|144.34|144.24|144.26|144.14|6192
1632838240000|2021-09-28 14:10:40|144.34|144.26|144.36|144.32|144.42|144.32|144.34|144.26|10017
1632838250000|2021-09-28 14:10:50|144.38|144.34|144.32|144.26|144.48|144.4|144.3|144.22|44684
1632838260000|2021-09-28 14:11:00|144.34|144.24|144.2|144.14|144.38|144.26|144.14|144.08|15492
1632838270000|2021-09-28 14:11:10|144.18|144.12|144.16|144.12|144.26|144.18|144.16|144.12|8631
1632838280000|2021-09-28 14:11:20|144.18|144.16|144.22|144.14|144.26|144.16|144.18|144.14|12710
1632838290000|2021-09-28 14:11:30|144.2|144.1|144.18|144.1|144.22|144.1|144.1|144.04|34615
1632838300000|2021-09-28 14:11:40|144.16|144.08|144.2|144.14|144.22|144.18|144.12|144.06|14645
1632838310000|2021-09-28 14:11:50|144.18|144.1|143.98|143.92|144.18|144.14|143.86|143.8|119041
1632838320000|2021-09-28 14:12:00|144|143.94|143.74|143.64|144.06|143.98|143.58|143.52|87114
1632838330000|2021-09-28 14:12:10|143.72|143.7|143.84|143.76|143.96|143.86|143.7|143.64|74937
1632838340000|2021-09-28 14:12:20|143.82|143.72|143.76|143.68|143.94|143.84|143.72|143.66|37381
1632838350000|2021-09-28 14:12:30|143.74|143.66|143.54|143.44|143.86|143.72|143.28|143.18|139968
1632838360000|2021-09-28 14:12:40|143.52|143.46|143.28|143.22|143.58|143.48|143.18|143.06|60491
1632838370000|2021-09-28 14:12:50|143.3|143.24|143.18|143.1|143.38|143.28|143.16|143.04|29753
1632838380000|2021-09-28 14:13:00|143.16|143.08|143.28|143.18|143.28|143.2|143.14|143.08|20479
1632838390000|2021-09-28 14:13:10|143.24|143.16|143.08|143|143.26|143.18|143.02|143|80522
1632838400000|2021-09-28 14:13:20|143.06|143.02|143.16|143.08|143.2|143.12|143.06|143.02|17943
1632838410000|2021-09-28 14:13:30|143.14|143.06|142.94|142.9|143.2|143.12|142.94|142.8|189931
1632838420000|2021-09-28 14:13:40|142.96|142.88|143.12|143|143.14|143.04|142.94|142.88|147067
1632838430000|2021-09-28 14:13:50|143.1|143.02|142.98|142.88|143.22|143.12|142.98|142.86|44098
1632838440000|2021-09-28 14:14:00|143|142.9|142.98|142.92|143.02|142.92|142.94|142.9|3766
1632838450000|2021-09-28 14:14:10|143|142.94|143.06|142.98|143.06|142.98|142.98|142.94|16864
1632838460000|2021-09-28 14:14:20|143.04|143|143.2|143.12|143.2|143.12|143.04|143|1497
1632838470000|2021-09-28 14:14:30|143|143.1|143.18|143.06|143.2|143.1|142.98|142.84|94064
1632838480000|2021-09-28 14:14:40|143.2|143.08|143.24|143.12|143.38|143.26|143.04|142.96|42939
1632838490000|2021-09-28 14:14:50|143.26|143.16|143.28|143.18|143.28|143.18|143.26|143.16|1591
1632838500000|2021-09-28 14:15:00|143.26|143.16|142.94|142.86|143.26|143.16|142.9|142.84|43389
1632838510000|2021-09-28 14:15:10|142.92|142.8|142.78|142.68|142.94|142.82|142.76|142.64|17859
1632838520000|2021-09-28 14:15:20|142.8|142.74|142.94|142.88|143|142.9|142.8|142.74|53424
1632838530000|2021-09-28 14:15:30|142.98|142.9|143.12|143.04|143.14|143.04|142.98|142.9|19065
1632838540000|2021-09-28 14:15:40|143.18|143.06|143.16|143.08|143.3|143.24|143.14|143.06|20736
1632838550000|2021-09-28 14:15:50|143.14|143.06|143.14|143.08|143.16|143.14|143.08|143|42376
1632838560000|2021-09-28 14:16:00|143.12|143.04|143|142.88|143.12|143.04|142.98|142.88|57550
1632838570000|2021-09-28 14:16:10|142.98|142.86|142.96|142.86|142.98|142.86|142.96|142.86|0
1632838580000|2021-09-28 14:16:20|143|142.9|143.04|142.98|143.08|143.02|142.98|142.9|31237
1632838590000|2021-09-28 14:16:30|143.02|143.02|143.14|143.08|143.16|143.08|143.02|142.98|17191
1632838600000|2021-09-28 14:16:40|143.16|143.1|142.9|142.86|143.18|143.12|142.9|142.86|79118
1632838610000|2021-09-28 14:16:50|142.92|142.88|142.94|142.9|142.96|142.9|142.92|142.86|19481
1632838620000|2021-09-28 14:17:00|142.96||142.96||142.98||142.94||8839
1632838630000|2021-09-28 14:17:10|142.98|142.92|143.02|142.94|143.02|142.94|142.98|142.92|20570
1632838640000|2021-09-28 14:17:20|142.98|142.96|142.96|142.9|142.98|142.96|142.96|142.9|10144
1632838650000|2021-09-28 14:17:30|142.94|142.88|142.74|142.64|142.94|142.88|142.7|142.6|23566
1632838660000|2021-09-28 14:17:40|142.7|142.62|142.64|142.56|142.78|142.7|142.64|142.56|23615
1632838670000|2021-09-28 14:17:50|142.62|142.54|142.64|142.6|142.66|142.64|142.6|142.5|15945
1632838680000|2021-09-28 14:18:00|142.62|142.58|142.62|142.54|142.66|142.62|142.58|142.52|57289
1632838690000|2021-09-28 14:18:10||142.56||142.56||142.56||142.56|27207
1632838700000|2021-09-28 14:18:20|||||||||200
1632838710000|2021-09-28 14:18:30|142.64|142.58|142.68|142.6|142.76|142.68|142.64|142.58|87131
1632838720000|2021-09-28 14:18:40|142.66||142.66||142.66||142.66||0
1632838730000|2021-09-28 14:18:50|142.64|142.58|142.62|142.56|142.66|142.58|142.62|142.5|20566
1632838740000|2021-09-28 14:19:00|142.6|142.54|142.58|142.52|142.6|142.54|142.54|142.5|13950
1632838750000|2021-09-28 14:19:10|142.6|142.54|142.62|142.58|142.66|142.58|142.58|142.54|16189
1632838760000|2021-09-28 14:19:20|142.66|142.62|142.6|142.54|142.7|142.62|142.58|142.52|23647
1632838770000|2021-09-28 14:19:30|142.58|142.5|142.4|142.34|142.58|142.5|142.4|142.34|44669
1632838780000|2021-09-28 14:19:40|142.38|142.32|142.1|142.02|142.5|142.46|142.1|142.02|96023
1632838790000|2021-09-28 14:19:50|142.14|142.04|142.18|142.06|142.18|142.1|142.08|142.04|11387
1632838800000|2021-09-28 14:20:00|142.16|142.04|141.8|141.72|142.16|142.06|141.8|141.7|26929
1632838810000|2021-09-28 14:20:10|141.72|141.64|141.78|141.7|141.86|141.84|141.46|141.32|156182
1632838820000|2021-09-28 14:20:20|141.8|141.72|141.64|141.56|141.86|141.82|141.64|141.56|58592
1632838830000|2021-09-28 14:20:30|141.62|141.48|141.72|141.62|141.72|141.64|141.48|141.34|78361
1632838840000|2021-09-28 14:20:40|141.68|141.6|141.3|141.18|141.68|141.64|141.16|141.02|109067
1632838850000|2021-09-28 14:20:50|141.28|141.2|141.3|141.18|141.52|141.46|141.22|141.16|233798
1632838860000|2021-09-28 14:21:00|141.28|141.2|141.1|141|141.4|141.32|140.94|140.84|125609
1632838870000|2021-09-28 14:21:10|141.14|141.02|140.88|140.74|141.14|141.04|140.84|140.7|67291
1632838880000|2021-09-28 14:21:20|140.9|141|141.26|141.18|141.42|141.28|140.9|140.76|92346
1632838890000|2021-09-28 14:21:30|141.32|141.2|141.34|141.18|141.54|141.44|141.24|141.18|151833
1632838900000|2021-09-28 14:21:40|141.38|141.2|141.18|141.08|141.46|141.36|141.14|140.98|27604
1632838910000|2021-09-28 14:21:50||141.1||141.08||141.1||141.08|6839
1632838920000|2021-09-28 14:22:00|141.16|141.02|141.06|140.98|141.18|141.08|141.06|140.98|12492
1632838930000|2021-09-28 14:22:10|141.04|140.92|141.1|141|141.26|141.12|141.02|140.9|40343
1632838940000|2021-09-28 14:22:20|141.16|141.02|141.14|141.06|141.24|141.12|141|140.9|79493
1632838950000|2021-09-28 14:22:30|141.12|141.04|141.16|141.08|141.16|141.08|141.12|141.02|5882
1632838960000|2021-09-28 14:22:40|141.22|141.1|141.2|141.04|141.28|141.18|141.2|141.02|24263
1632838970000|2021-09-28 14:22:50|141.18|141|140.94|140.84|141.18|141|140.88|140.8|35025
1632838980000|2021-09-28 14:23:00|140.96|140.9|141.02|140.92|141.1|140.96|140.96|140.9|13972
1632838990000|2021-09-28 14:23:10|141.04|140.94|140.8|140.68|141.1|141|140.72|140.6|89210
1632839000000|2021-09-28 14:23:20|140.7|140.64|140.72|140.64|140.84|140.76|140.66|140.58|199695
1632839010000|2021-09-28 14:23:30|140.7|140.62|140.8|140.68|140.8|140.68|140.58|140.5|63117
1632839020000|2021-09-28 14:23:40|140.86|140.7|141|140.86|141.02|140.88|140.82|140.7|55537
1632839030000|2021-09-28 14:23:50|140.98|140.88|140.86|140.76|140.98|140.9|140.8|140.72|52272
1632839040000|2021-09-28 14:24:00|140.84|140.72|140.86|140.76|140.88|140.76|140.74|140.68|40315
1632839050000|2021-09-28 14:24:10|140.84|140.74|140.64|140.58|140.84|140.74|140.64|140.58|73329
1632839060000|2021-09-28 14:24:20|140.62|140.56|141.04|140.96|141.08|140.98|140.62|140.5|56541
1632839070000|2021-09-28 14:24:30|141.12|140.98|141.18|141.08|141.22|141.08|141.06|140.98|23432
1632839080000|2021-09-28 14:24:40|141.24|141.1|141.2|141.14|141.26|141.18|141.18|141.1|26461
1632839090000|2021-09-28 14:24:50|141.22|141.16|141.24|141.22|141.4|141.24|141.2|141.1|64101
1632839100000|2021-09-28 14:25:00|141.22|141.2|141.14|141.04|141.24|141.2|141.14|141.04|37078
1632839110000|2021-09-28 14:25:10|141.12|140.98|140.94|140.9|141.12|140.98|140.92|140.88|50853
1632839120000|2021-09-28 14:25:20|140.98|140.88|140.9|140.84|140.98|140.88|140.9|140.84|10818
1632839130000|2021-09-28 14:25:30|140.96|140.86|141.06|140.94|141.08|140.96|140.96|140.86|23516
1632839140000|2021-09-28 14:25:40||140.96||141||141||140.96|164774
1632839150000|2021-09-28 14:25:50|141.04|140.98|141.02|140.96|141.06|141|140.94|140.88|43861
1632839160000|2021-09-28 14:26:00|141|140.94|141|140.92|141.06|141|140.94|140.84|199628
1632839170000|2021-09-28 14:26:10|140.98|140.88|140.82|140.7|140.98|140.88|140.82|140.68|28922
1632839180000|2021-09-28 14:26:20|140.84|140.86|140.98|140.92|141|140.96|140.84|140.72|140724
1632839190000|2021-09-28 14:26:30|140.9|140.9|140.86|140.72|140.94|140.9|140.86|140.7|132692
1632839200000|2021-09-28 14:26:40|140.84|140.74|140.84|140.74|140.86|140.76|140.84|140.74|28195
1632839210000|2021-09-28 14:26:50|140.86|140.76|140.98|140.88|140.98|140.9|140.86|140.76|38637
1632839220000|2021-09-28 14:27:00|140.96|140.86|141.14|141.08|141.2|141.12|140.94|140.86|288508
1632839230000|2021-09-28 14:27:10|141.12|141.06|141.34|141.24|141.38|141.26|141.12|141.04|8688
1632839240000|2021-09-28 14:27:20|141.3|141.26|141.4|141.32|141.46|141.36|141.3|141.26|31952
1632839250000|2021-09-28 14:27:30|141.38|141.3|141.48|141.38|141.5|141.38|141.36|141.24|34890
1632839260000|2021-09-28 14:27:40|141.44|141.4|141.68|141.6|141.7|141.6|141.42|141.36|70536
1632839270000|2021-09-28 14:27:50|141.7|141.7|141.62|141.54|141.74|141.7|141.6|141.52|105683
1632839280000|2021-09-28 14:28:00|141.6|141.52|141.8|141.74|141.82|141.74|141.54|141.5|124378
1632839290000|2021-09-28 14:28:10|141.84|141.76|141.86|141.78|141.88|141.78|141.78|141.72|15362
1632839300000|2021-09-28 14:28:20|141.88|141.8|141.98|141.9|142|141.92|141.86|141.74|42275
1632839310000|2021-09-28 14:28:30|142.02|141.92|142.08|142.04|142.14|142.06|142|141.92|31079
1632839320000|2021-09-28 14:28:40|142.12|142.06|142|141.92|142.14|142.08|142|141.9|20732
1632839330000|2021-09-28 14:28:50|142.04|141.94|142.06|142.02|142.1|142.04|142.02|141.94|32998
1632839340000|2021-09-28 14:29:00|142.04|142|142|141.96|142.04|142|142|141.94|32941
1632839350000|2021-09-28 14:29:10|142.02|141.98|141.94|141.86|142.04|142|141.94|141.8|51498
1632839360000|2021-09-28 14:29:20|141.96|141.88|141.96|141.88|141.96|141.88|141.96|141.88|51662
1632839370000|2021-09-28 14:29:30|141.98|141.9|142.02|141.98|142.06|142|141.94|141.88|52514
1632839380000|2021-09-28 14:29:40|142.04|142.02|142.02|141.96|142.1|142.04|142|141.94|98860
1632839390000|2021-09-28 14:29:50|142.04|141.98|141.98|141.94|142.06|142|141.98|141.92|13141
1632839400000|2021-09-28 14:30:00|141.94|141.92|141.84|141.78|141.96|141.92|141.84|141.76|31931
1632839410000|2021-09-28 14:30:10|141.82|141.76|141.88|141.82|141.9|141.86|141.74|141.66|39799
1632839420000|2021-09-28 14:30:20|141.86|141.84|141.94|141.88|142|141.94|141.84|141.84|28662
1632839430000|2021-09-28 14:30:30|141.96|141.9|142|141.94|142|141.94|141.92|141.88|31446
1632839440000|2021-09-28 14:30:40|141.98|141.92|141.94|141.88|142|141.92|141.94|141.88|10617
1632839450000|2021-09-28 14:30:50|141.98|141.9|141.9|141.82|141.98|141.92|141.88|141.82|2606
1632839460000|2021-09-28 14:31:00|141.88|141.84|141.88|141.84|141.88|141.84|141.88|141.84|2371
1632839470000|2021-09-28 14:31:10|141.9|141.86|142.1|142.06|142.1|142.06|141.9|141.86|74337
1632839480000|2021-09-28 14:31:20|142.06|142.08|142.04|141.96|142.1|142.08|142.02|141.96|14297
1632839490000|2021-09-28 14:31:30|142.02|141.98|141.98|141.94|142.04|142|141.98|141.94|24670
1632839500000|2021-09-28 14:31:40|141.96|141.92|142.1|142.04|142.14|142.08|141.92|141.86|23439
1632839510000|2021-09-28 14:31:50|142.14|142.02|142.14|142.12|142.16|142.12|142.1|142.02|10770
1632839520000|2021-09-28 14:32:00|142.12|142.1|142.08|142|142.14|142.1|142.04|141.98|27366
1632839530000|2021-09-28 14:32:10|142|141.98|142.04|141.96|142.08|141.98|141.98|141.96|23148
1632839540000|2021-09-28 14:32:20|142.02|141.92|141.96|141.88|142.02|141.94|141.92|141.88|18541
1632839550000|2021-09-28 14:32:30|141.94|141.9|142|141.94|142.04|141.98|141.9|141.8|44596
1632839560000|2021-09-28 14:32:40|142.02|141.96|142.02|141.94|142.04|142|142.02|141.94|864
1632839570000|2021-09-28 14:32:50||141.96||141.94||141.96||141.94|9340
1632839580000|2021-09-28 14:33:00|||||||||16351
1632839590000|2021-09-28 14:33:10|141.94|141.92|141.72|141.64|142.02|141.92|141.7|141.62|32105
1632839600000|2021-09-28 14:33:20|141.76|141.6|141.72|141.68|141.76|141.68|141.7|141.6|2484
1632839610000|2021-09-28 14:33:30|141.74|141.64|141.8|141.78|141.8|141.78|141.74|141.64|22950
1632839620000|2021-09-28 14:33:40|141.84|141.8|141.76|141.72|141.84|141.8|141.76|141.7|22924
1632839630000|2021-09-28 14:33:50|141.74|141.7|141.74|141.68|141.76|141.72|141.7|141.6|139762
1632839640000|2021-09-28 14:34:00|141.76|141.7|141.92|141.84|141.92|141.84|141.76|141.7|9593
1632839650000|2021-09-28 14:34:10|141.9|141.8|141.84|141.76|141.9|141.84|141.78|141.76|37309
1632839660000|2021-09-28 14:34:20|141.82|141.78|141.8|141.76|141.86|141.78|141.78|141.72|18378
1632839670000|2021-09-28 14:34:30|141.78|141.72|141.84|141.78|141.86|141.78|141.78|141.72|26841
1632839680000|2021-09-28 14:34:40|141.82|141.76|141.82|141.76|141.82|141.78|141.82|141.76|35052
1632839690000|2021-09-28 14:34:50|141.78|141.72|141.8|141.76|141.8|141.78|141.76|141.72|20062
1632839700000|2021-09-28 14:35:00|141.76|141.74|141.74|141.68|141.76|141.74|141.7|141.64|20289
1632839710000|2021-09-28 14:35:10|141.72|141.64|141.7|141.62|141.72|141.66|141.64|141.56|19191
1632839720000|2021-09-28 14:35:20|141.66|141.58|141.32|141.26|141.66|141.6|141.32|141.22|149177
1632839730000|2021-09-28 14:35:30|141.3|141.18|141.38|141.34|141.4|141.34|141.22|141.12|26300
1632839740000|2021-09-28 14:35:40|141.4|141.36|141.48|141.42|141.5|141.46|141.4|141.36|28254
1632839750000|2021-09-28 14:35:50|141.42|141.38|141.54|141.48|141.54|141.5|141.4|141.32|34394
1632839760000|2021-09-28 14:36:00|141.56|141.5|141.5|141.46|141.62|141.56|141.5|141.44|7424
1632839770000|2021-09-28 14:36:10|141.52|141.48|141.5|141.44|141.66|141.54|141.5|141.44|22124
1632839780000|2021-09-28 14:36:20|141.54|141.46|141.54|141.46|141.56|141.46|141.46|141.4|8952
1632839790000|2021-09-28 14:36:30|141.52|141.38|141.46|141.38|141.52|141.42|141.38|141.32|16280
1632839800000|2021-09-28 14:36:40|141.44|141.36|141.36|141.28|141.46|141.38|141.36|141.26|24933
1632839810000|2021-09-28 14:36:50|141.34|141.26|141.18|141.12|141.34|141.26|141.18|141.1|2703
1632839820000|2021-09-28 14:37:00|141.16|141.08|141.26|141.22|141.32|141.26|141.16|141.06|49854
1632839830000|2021-09-28 14:37:10|141.22|141.2|141.16|141.1|141.24|141.2|141.16|141.1|11149
1632839840000|2021-09-28 14:37:20|141.1|141.08|141.18|141.12|141.28|141.2|141.1|141.08|15959
1632839850000|2021-09-28 14:37:30|141.2|141.14|141.28|141.22|141.28|141.22|141.2|141.14|23056
1632839860000|2021-09-28 14:37:40|141.3|141.2|141.38|141.3|141.38|141.3|141.3|141.2|8620
1632839870000|2021-09-28 14:37:50|141.36|141.28|141.36|141.32|141.36|141.32|141.3|141.24|29822
1632839880000|2021-09-28 14:38:00|141.34|141.3|141.08|141|141.36|141.32|141.02|140.9|95363
1632839890000|2021-09-28 14:38:10|141.1|141.08|141.2|141.14|141.2|141.14|141.08|141.02|47915
1632839900000|2021-09-28 14:38:20|141.18|141.12|141.24|141.2|141.24|141.2|141.14|141.04|19916
1632839910000|2021-09-28 14:38:30|141.26|141.22|141.26|141.18|141.36|141.26|141.22|141.18|28446
1632839920000|2021-09-28 14:38:40|141.24|141.14|141.18|141.1|141.24|141.2|141.18|141.1|4477
1632839930000|2021-09-28 14:38:50|141.22|141.12|141.22|141.14|141.24|141.16|141.18|141.12|7245
1632839940000|2021-09-28 14:39:00|141.26|141.16|141.28|141.18|141.28|141.18|141.26|141.16|7135
1632839950000|2021-09-28 14:39:10|141.32|141.22|141.5|141.42|141.52|141.5|141.32|141.22|45939
1632839960000|2021-09-28 14:39:20|141.56|141.44|141.68|141.6|141.68|141.62|141.54|141.44|32670
1632839970000|2021-09-28 14:39:30|141.66|141.62|141.58|141.52|141.66|141.62|141.58|141.5|5935
1632839980000|2021-09-28 14:39:40|141.56|141.54|141.7|141.62|141.72|141.62|141.56|141.52|26064
1632839990000|2021-09-28 14:39:50|141.74|141.6|141.7|141.64|141.76|141.68|141.62|141.58|22340
1632840000000|2021-09-28 14:40:00|141.74|141.62|141.72|141.64|141.78|141.68|141.7|141.62|31557
1632840010000|2021-09-28 14:40:10|141.7|141.62|141.92|141.88|141.92|141.88|141.62|141.6|83327
1632840020000|2021-09-28 14:40:20|141.88|141.86|142|141.96|142|141.96|141.88|141.84|30740
1632840030000|2021-09-28 14:40:30|142.04|141.98|141.98|141.9|142.16|142.06|141.98|141.88|8894
1632840040000|2021-09-28 14:40:40|141.96|141.88|141.98|141.92|141.98|141.92|141.94|141.86|12332
1632840050000|2021-09-28 14:40:50|141.96|141.88|142.04|142|142.06|142|141.96|141.88|3860
1632840060000|2021-09-28 14:41:00|142.02|141.96|141.96|141.92|142.04|141.96|141.96|141.92|30304
1632840070000|2021-09-28 14:41:10|141.94|141.88|142.04|141.98|142.04|141.98|141.94|141.88|7046
1632840080000|2021-09-28 14:41:20|142.02|141.96|142.06|142|142.06|142.02|142|141.94|8061
1632840090000|2021-09-28 14:41:30|142.1|142.02|142.16|142.12|142.22|142.14|142.06|142|39555
1632840100000|2021-09-28 14:41:40|142.22|142.14|142.1|142.08|142.22|142.14|142.1|142.06|68366
1632840110000|2021-09-28 14:41:50|142.14|142.1|142.12|142.08|142.14|142.1|142.1|142.02|4477
1632840120000|2021-09-28 14:42:00|142.14|142.1|142.16|142.1|142.16|142.14|142.12|142.08|23255
1632840130000|2021-09-28 14:42:10|||||||||3320
1632840140000|2021-09-28 14:42:20|142.18|142.12|142.22|142.16|142.24|142.2|142.16|142.12|40943
1632840150000|2021-09-28 14:42:30|142.2|142.14|142.2|142.16|142.22|142.18|142.16|142.1|25729
1632840160000|2021-09-28 14:42:40|142.22|142.18|142.4|142.32|142.42|142.34|142.22|142.18|30150
1632840170000|2021-09-28 14:42:50|142.38|142.3|142.26|142.2|142.38|142.32|142.26|142.2|28408
1632840180000|2021-09-28 14:43:00|142.24|142.22|142.34|142.3|142.34|142.3|142.24|142.2|5430
1632840190000|2021-09-28 14:43:10|142.36|142.32|142.38|142.32|142.44|142.36|142.36|142.32|2251
1632840200000|2021-09-28 14:43:20|142.36|142.3|142.3|142.26|142.36|142.32|142.3|142.26|9324
1632840210000|2021-09-28 14:43:30|142.28|142.22|142.42|142.34|142.42|142.36|142.28|142.22|9929
1632840220000|2021-09-28 14:43:40|142.44|142.36|142.42|142.36|142.46|142.42|142.42|142.36|12784
1632840230000|2021-09-28 14:43:50|142.44|142.38|142.46|142.4|142.46|142.42|142.44|142.38|3000
1632840240000|2021-09-28 14:44:00|142.48|142.42|142.46|142.42|142.52|142.46|142.46|142.4|23255
1632840250000|2021-09-28 14:44:10|142.44|142.4|142.46|142.4|142.46|142.42|142.38|142.34|55378
1632840260000|2021-09-28 14:44:20|142.48|142.42|142.48|142.44|142.56|142.46|142.48|142.42|78187
1632840270000|2021-09-28 14:44:30|142.46|142.42|142.32|142.24|142.46|142.42|142.32|142.2|27867
1632840280000|2021-09-28 14:44:40|142.3|142.26|142.2|142.12|142.3|142.26|142.18|142.12|21089
1632840290000|2021-09-28 14:44:50|142.18|142.1|142.24|142.16|142.24|142.18|142.16|142.1|16028
1632840300000|2021-09-28 14:45:00|142.26|142.18|142.4|142.34|142.4|142.34|142.22|142.18|16793
1632840310000|2021-09-28 14:45:10|142.44|142.36|142.42|142.34|142.44|142.38|142.34|142.28|39963
1632840320000|2021-09-28 14:45:20|142.4||142.4||142.4||142.4||0
1632840330000|2021-09-28 14:45:30|||||||||2000
1632840340000|2021-09-28 14:45:40|142.38|142.32|142.42|142.34|142.44|142.36|142.34|142.3|18241
1632840350000|2021-09-28 14:45:50|142.44|142.36|142.46|142.38|142.46|142.4|142.44|142.36|1625
1632840360000|2021-09-28 14:46:00|142.44|142.44|142.46|142.4|142.46|142.44|142.44|142.38|1457
1632840370000|2021-09-28 14:46:10|142.48|142.44|142.68|142.62|142.68|142.62|142.48|142.4|18552
1632840380000|2021-09-28 14:46:20|142.66|142.6|142.5|142.44|142.68|142.64|142.48|142.42|71722
1632840390000|2021-09-28 14:46:30|142.54|142.46|142.62|142.56|142.62|142.56|142.54|142.46|7259
1632840400000|2021-09-28 14:46:40|142.6|142.54|142.64|142.6|142.64|142.62|142.58|142.54|23267
1632840410000|2021-09-28 14:46:50|142.66|142.62|142.8|142.74|142.84|142.74|142.66|142.62|4711
1632840420000|2021-09-28 14:47:00|142.78|142.72|142.74|142.68|142.8|142.76|142.72|142.68|14287
1632840430000|2021-09-28 14:47:10|||||||||691
1632840440000|2021-09-28 14:47:20|142.78|142.7|142.84|142.8|142.86|142.82|142.78|142.7|13508
1632840450000|2021-09-28 14:47:30|142.86|142.78|142.84|142.8|142.86|142.82|142.82|142.78|11137
1632840460000|2021-09-28 14:47:40|142.82|142.78|142.82|142.78|142.84|142.8|142.82|142.78|321
1632840470000|2021-09-28 14:47:50|142.84|142.8|142.84|142.8|142.86|142.8|142.84|142.8|13977
1632840480000|2021-09-28 14:48:00|142.86|142.82|142.84|142.8|142.86|142.82|142.84|142.8|18955
1632840490000|2021-09-28 14:48:10|142.8|142.78|142.86|142.8|142.92|142.82|142.8|142.78|79418
1632840500000|2021-09-28 14:48:20|142.92|142.82|143|142.94|143.02|142.98|142.92|142.82|60625
1632840510000|2021-09-28 14:48:30|142.98|142.92|142.94|142.88|143.02|142.96|142.92|142.88|57857
1632840520000|2021-09-28 14:48:40|142.96|142.9|143|142.94|143|142.94|142.96|142.9|3035
1632840530000|2021-09-28 14:48:50|143.02|142.96|143|142.96|143.04|142.98|143|142.96|12562
1632840540000|2021-09-28 14:49:00|142.96|142.94|142.98|142.92|143|142.98|142.96|142.92|64608
1632840550000|2021-09-28 14:49:10|143|142.94|142.94|142.9|143.02|142.94|142.92|142.88|66303
1632840560000|2021-09-28 14:49:20|142.98|142.88|143|142.96|143|142.96|142.98|142.88|5019
1632840570000|2021-09-28 14:49:30|142.98|142.94|142.96|142.9|142.98|142.94|142.94|142.88|17711
1632840580000|2021-09-28 14:49:40|142.94|142.88|142.92|142.88|142.94|142.88|142.9|142.86|17927
1632840590000|2021-09-28 14:49:50|142.9|142.86|142.76|142.72|142.9|142.86|142.74|142.66|47211
1632840600000|2021-09-28 14:50:00|142.74|142.68|142.72|142.68|142.8|142.76|142.7|142.66|19448
1632840610000|2021-09-28 14:50:10|142.7|142.66|142.66|142.6|142.7|142.68|142.66|142.6|2953
1632840620000|2021-09-28 14:50:20|142.68|142.62|142.6|142.54|142.68|142.64|142.6|142.52|16318
1632840630000|2021-09-28 14:50:30|142.58|142.52|142.56|142.5|142.6|142.54|142.56|142.5|31463
1632840640000|2021-09-28 14:50:40|142.54|142.52|142.56|142.52|142.56|142.54|142.54|142.5|3826
1632840650000|2021-09-28 14:50:50|142.58|142.54|142.58|142.52|142.64|142.6|142.58|142.52|19889
1632840660000|2021-09-28 14:51:00|142.6|142.54|142.5|142.48|142.6|142.54|142.5|142.46|24919
1632840670000|2021-09-28 14:51:10|142.48|142.46|142.54|142.48|142.62|142.54|142.48|142.46|15838
1632840680000|2021-09-28 14:51:20|142.58|142.5|142.56|142.52|142.62|142.54|142.56|142.48|144
1632840690000|2021-09-28 14:51:30|142.54|142.5|142.56|142.52|142.56|142.52|142.54|142.48|5139
1632840700000|2021-09-28 14:51:40|142.6|142.54|142.66|142.6|142.66|142.64|142.6|142.52|5616
1632840710000|2021-09-28 14:51:50|142.64|142.58|142.44|142.38|142.64|142.58|142.42|142.36|29299
1632840720000|2021-09-28 14:52:00|142.42|142.36|142.48|142.4|142.48|142.4|142.36|142.26|19070
1632840730000|2021-09-28 14:52:10|142.5|142.42|142.44|142.36|142.52|142.44|142.44|142.36|35724
1632840740000|2021-09-28 14:52:20|142.42|142.34|142.32|142.26|142.42|142.36|142.32|142.26|7397
1632840750000|2021-09-28 14:52:30|142.3|142.24|142.38|142.32|142.42|142.36|142.3|142.22|11459
1632840760000|2021-09-28 14:52:40|142.4||142.38||142.4||142.38||250
1632840770000|2021-09-28 14:52:50|142.4|142.34|142.42|142.34|142.46|142.4|142.4|142.34|1510
1632840780000|2021-09-28 14:53:00|142.4|142.32|142.32|142.28|142.42|142.32|142.32|142.26|3
1632840790000|2021-09-28 14:53:10|142.3|142.26|142.32|142.28|142.32|142.28|142.3|142.26|24355
1632840800000|2021-09-28 14:53:20|142.38|142.3|142.38|142.32|142.42|142.38|142.34|142.28|26745
1632840810000|2021-09-28 14:53:30|142.42|142.34|142.3|142.26|142.42|142.34|142.3|142.26|17817
1632840820000|2021-09-28 14:53:40|142.34|142.28|142.3|142.26|142.38|142.32|142.3|142.26|709
1632840830000|2021-09-28 14:53:50|142.34|142.28|142.26|142.22|142.34|142.28|142.26|142.22|12004
1632840840000|2021-09-28 14:54:00|142.24|142.18|142.22|142.16|142.26|142.2|142.2|142.16|15714
1632840850000|2021-09-28 14:54:10|142.2|142.14|142.18|142.14|142.2|142.16|142.18|142.14|114405
1632840860000|2021-09-28 14:54:20|142.14|142.12|142.26|142.2|142.3|142.24|142.1|142.08|57546
1632840870000|2021-09-28 14:54:30|142.24|142.18|142.18|142.14|142.24|142.2|142.18|142.14|420
1632840880000|2021-09-28 14:54:40|142.22|142.16|142.26|142.22|142.3|142.24|142.22|142.14|12248
1632840890000|2021-09-28 14:54:50|142.3|142.24|142.26|142.22|142.3|142.24|142.26|142.22|10203
1632840900000|2021-09-28 14:55:00|142.24|142.18|142.24|142.18|142.26|142.22|142.22|142.16|13225
1632840910000|2021-09-28 14:55:10|142.22|142.16|142.28|142.22|142.3|142.24|142.2|142.14|74157
1632840920000|2021-09-28 14:55:20|142.26|142.2|142.24|142.18|142.28|142.24|142.24|142.18|9260
1632840930000|2021-09-28 14:55:30|142.22|142.2|142.24|142.22|142.28|142.24|142.22|142.18|5096
1632840940000|2021-09-28 14:55:40|142.26|142.2|142.28|142.22|142.28|142.24|142.26|142.18|38199
1632840950000|2021-09-28 14:55:50|142.3|142.24|142.3|142.26|142.34|142.28|142.3|142.24|19774
1632840960000|2021-09-28 14:56:00|142.28|142.28|142.26|142.18|142.3|142.28|142.26|142.18|27476
1632840980000|2021-09-28 14:56:20||142.2||142.18||142.2||142.18|1406
1632840990000|2021-09-28 14:56:30|142.28|142.22|142.12|142.08|142.34|142.3|142.12|142.08|97940
1632841000000|2021-09-28 14:56:40|142.16|142.1|142|141.94|142.16|142.1|142|141.92|14946
1632841010000|2021-09-28 14:56:50|141.98|141.9|141.9|141.86|141.98|141.9|141.88|141.78|24676
1632841020000|2021-09-28 14:57:00|141.94|141.88|142.02|141.96|142.04|141.98|141.94|141.88|16685
1632841030000|2021-09-28 14:57:10|142.04|141.98|142.02|141.96|142.04|142|141.86|141.76|127371
1632841040000|2021-09-28 14:57:20|142|141.94|141.94|141.88|142|141.94|141.9|141.84|14004
1632841050000|2021-09-28 14:57:30|141.92|141.9|141.9|141.86|141.92|141.9|141.9|141.84|5820
1632841060000|2021-09-28 14:57:40|141.94|141.9|141.92|141.88|141.94|141.9|141.9|141.84|11458
1632841070000|2021-09-28 14:57:50|141.9|141.86|141.82|141.76|141.9|141.86|141.82|141.76|14725
1632841080000|2021-09-28 14:58:00|141.8|141.72|141.86|141.78|141.9|141.86|141.8|141.72|17741
1632841090000|2021-09-28 14:58:10|141.84|141.74|141.76|141.7|141.84|141.76|141.76|141.7|60965
1632841100000|2021-09-28 14:58:20|141.78|141.8|141.68|141.62|141.82|141.8|141.68|141.6|172291
1632841110000|2021-09-28 14:58:30|141.7|141.64|141.82|141.74|141.84|141.8|141.7|141.64|28151
1632841120000|2021-09-28 14:58:40|141.74|141.72|141.8|141.72|141.86|141.84|141.74|141.66|122558
1632841130000|2021-09-28 14:58:50|141.86|141.74|141.8|141.74|141.86|141.76|141.78|141.74|34907
1632841140000|2021-09-28 14:59:00|141.78|141.72|141.68|141.64|141.78|141.72|141.68|141.64|25843
1632841150000|2021-09-28 14:59:10|141.66|141.66|141.7|141.66|141.74|141.7|141.66|141.6|12584
1632841160000|2021-09-28 14:59:20|141.68|141.62|141.62|141.56|141.68|141.66|141.62|141.54|13011
1632841170000|2021-09-28 14:59:30|141.68|141.58|141.7|141.66|141.74|141.66|141.64|141.56|8022
1632841180000|2021-09-28 14:59:40|141.74|141.68|141.78|141.74|141.8|141.74|141.74|141.66|42159
1632841190000|2021-09-28 14:59:50|141.76|141.72|141.72|141.68|141.76|141.72|141.72|141.64|14775
1632841200000|2021-09-28 15:00:00|141.76|141.7|141.66|141.6|141.8|141.76|141.66|141.56|20657
1632841210000|2021-09-28 15:00:10|141.64|141.58|141.52|141.42|141.66|141.58|141.44|141.36|18486
1632841220000|2021-09-28 15:00:20|141.48||141.48||141.48||141.48||770
1632841230000|2021-09-28 15:00:30|141.46|141.4|141.52|141.44|141.52|141.46|141.44|141.4|13552
1632841240000|2021-09-28 15:00:40|141.46|141.42|141.42|141.38|141.46|141.42|141.42|141.38|18204
1632841250000|2021-09-28 15:00:50|141.4|141.36|141.4|141.32|141.4|141.36|141.4|141.32|17435
1632841260000|2021-09-28 15:01:00|141.38|141.3|141.44|141.4|141.44|141.4|141.3|141.26|21592
1632841270000|2021-09-28 15:01:10|141.46|141.42|141.56|141.52|141.58|141.54|141.44|141.4|15475
1632841280000|2021-09-28 15:01:20|141.54|141.54|141.58|141.52|141.58|141.54|141.54|141.5|18682
1632841290000|2021-09-28 15:01:30|141.56|141.5|141.64|141.56|141.66|141.58|141.56|141.5|7697
1632841300000|2021-09-28 15:01:40|141.62|141.54|141.58|141.54|141.62|141.54|141.58|141.54|0
1632841310000|2021-09-28 15:01:50|||||||||7043
1632841320000|2021-09-28 15:02:00|141.62|141.56|141.62|141.56|141.72|141.66|141.58|141.54|53359
1632841330000|2021-09-28 15:02:10|141.64|141.58|141.66|141.58|141.68|141.64|141.62|141.56|10245
1632841340000|2021-09-28 15:02:20|141.64|141.56|141.62|141.54|141.66|141.58|141.56|141.52|2788
1632841350000|2021-09-28 15:02:30|141.6|141.56|141.54|141.52|141.62|141.56|141.54|141.52|6179
1632841360000|2021-09-28 15:02:40|141.56|141.5|141.52|141.48|141.56|141.5|141.52|141.48|67657
1632841370000|2021-09-28 15:02:50|141.54|141.46|141.5|141.4|141.56|141.54|141.5|141.4|76321
1632841380000|2021-09-28 15:03:00|141.48|141.42|141.46|141.4|141.5|141.42|141.46|141.4|2144
1632841390000|2021-09-28 15:03:10|141.5|141.42|141.52|141.44|141.56|141.52|141.46|141.42|11630
1632841400000|2021-09-28 15:03:20||141.46||141.46||141.46||141.44|8027
1632841410000|2021-09-28 15:03:30||141.44||141.48||141.48||141.44|110
1632841420000|2021-09-28 15:03:40|141.5|141.44|141.5|141.44|141.5|141.46|141.46|141.42|23377
1632841430000|2021-09-28 15:03:50||141.46||141.44||141.46||141.44|505
1632841440000|2021-09-28 15:04:00|141.48|141.42|141.4|141.36|141.48|141.42|141.4|141.34|9723
1632841450000|2021-09-28 15:04:10|141.42|141.38|141.42|141.38|141.44|141.4|141.42|141.36|6214
1632841460000|2021-09-28 15:04:20|141.4|141.36|141.42|141.36|141.44|141.4|141.4|141.36|7879
1632841470000|2021-09-28 15:04:30|141.4|141.34|141.36|141.32|141.4|141.36|141.36|141.32|11244
1632841480000|2021-09-28 15:04:40|141.34|141.3|141.32|141.26|141.36|141.32|141.32|141.26|8856
1632841490000|2021-09-28 15:04:50|141.3|141.24|141.38|141.34|141.42|141.34|141.28|141.24|26799
1632841500000|2021-09-28 15:05:00|141.4|141.36|141.46|141.4|141.48|141.42|141.4|141.36|31211
1632841510000|2021-09-28 15:05:10|141.44|141.36|141.44|141.38|141.44|141.38|141.42|141.36|9015
1632841520000|2021-09-28 15:05:20|141.48|141.4|141.56|141.52|141.56|141.52|141.46|141.4|19084
1632841530000|2021-09-28 15:05:30|141.6|141.54|141.56|141.52|141.6|141.58|141.54|141.48|45265
1632841540000|2021-09-28 15:05:40|141.54|141.54|141.5|141.44|141.56|141.54|141.46|141.4|27430
1632841550000|2021-09-28 15:05:50|141.54|141.46|141.56|141.5|141.6|141.56|141.54|141.44|16743
1632841560000|2021-09-28 15:06:00|141.54|141.48|141.54|141.48|141.54|141.48|141.5|141.46|34483
1632841570000|2021-09-28 15:06:10|141.58|141.5|141.78|141.72|141.8|141.76|141.56|141.5|45294
1632841580000|2021-09-28 15:06:20|141.8|141.74|141.78|141.74|141.86|141.82|141.76|141.72|18702
1632841590000|2021-09-28 15:06:30|141.76|141.72|141.78|141.72|141.78|141.74|141.76|141.72|5148
1632841600000|2021-09-28 15:06:40||141.74||141.72||141.74||141.72|4002
1632841610000|2021-09-28 15:06:50|141.82|141.74|141.86|141.82|141.88|141.82|141.82|141.72|12519
1632841620000|2021-09-28 15:07:00|141.84|141.84|141.82|141.78|141.88|141.84|141.8|141.74|25272
1632841630000|2021-09-28 15:07:10|141.8|141.74|141.76|141.7|141.82|141.78|141.74|141.7|3313
1632841640000|2021-09-28 15:07:20|141.74|141.68|141.76|141.72|141.76|141.72|141.74|141.68|9900
1632841650000|2021-09-28 15:07:30|141.8|141.7|141.82|141.8|141.88|141.84|141.78|141.7|16665
1632841660000|2021-09-28 15:07:40|141.8|141.78|141.74|141.7|141.8|141.78|141.74|141.7|59781
1632841670000|2021-09-28 15:07:50|141.78|141.72|141.82|141.76|141.84|141.76|141.78|141.72|3525
1632841680000|2021-09-28 15:08:00|141.84|141.78|141.96|141.92|141.98|141.94|141.82|141.78|12770
1632841690000|2021-09-28 15:08:10|141.94|141.9|141.92|141.86|141.94|141.9|141.9|141.82|4728
1632841700000|2021-09-28 15:08:20|141.94|141.88|141.88|141.82|141.94|141.88|141.88|141.82|24722
1632841710000|2021-09-28 15:08:30|141.86|141.8|141.86|141.78|141.86|141.8|141.84|141.76|3416
1632841720000|2021-09-28 15:08:40|141.84|141.8|141.84|141.78|141.88|141.82|141.84|141.78|1967
1632841730000|2021-09-28 15:08:50|141.86|141.8|141.88|141.82|141.92|141.9|141.86|141.8|17943
1632841740000|2021-09-28 15:09:00|141.86|141.84|141.96|141.88|141.96|141.9|141.86|141.84|11265
1632841750000|2021-09-28 15:09:10|141.94|141.86|141.84|141.8|141.94|141.86|141.84|141.8|12378
1632841760000|2021-09-28 15:09:20|141.82|141.78|141.88|141.8|141.88|141.82|141.8|141.74|22047
1632841770000|2021-09-28 15:09:30|141.86|141.82|141.86|141.8|141.86|141.82|141.84|141.76|51489
1632841780000|2021-09-28 15:09:40|141.84|141.82|141.92|141.86|141.96|141.88|141.84|141.82|4764
1632841790000|2021-09-28 15:09:50|141.9|141.84|141.94|141.86|141.94|141.9|141.88|141.84|5697
1632841800000|2021-09-28 15:10:00|141.96|141.88|142.04|141.96|142.1|142.02|141.96|141.88|21968
1632841810000|2021-09-28 15:10:10|142.06|141.98|142.08|142.02|142.1|142.04|142.06|141.98|3478
1632841820000|2021-09-28 15:10:20|142.1|142.04|142.12|142.08|142.2|142.16|142.1|142.04|55056
1632841830000|2021-09-28 15:10:30|142.14||142.12||142.14||142.12||20505
1632841840000|2021-09-28 15:10:40|142.1|142.06|142.12|142.08|142.12|142.08|142.1|142.04|14548
1632841850000|2021-09-28 15:10:50|142.1|142.04|142.1|142.04|142.1|142.04|142.1|142.04|175
1632841860000|2021-09-28 15:11:00|142.08|142.06|142.02|141.98|142.1|142.06|142.02|141.94|37717
1632841870000|2021-09-28 15:11:10|142||142.02||142.02||142||5309
1632841880000|2021-09-28 15:11:20|142.04|142|142.1|142.06|142.1|142.06|142.04|142|10039
1632841890000|2021-09-28 15:11:30|142.12|142.08|142.12|142.1|142.12|142.1|142.12|142.08|37129
1632841900000|2021-09-28 15:11:40|142.1|142.06|142.04|141.98|142.12|142.1|142.02|141.94|25426
1632841910000|2021-09-28 15:11:50|142.02|141.94|142.04|141.98|142.04|142.02|142.02|141.94|1
1632841920000|2021-09-28 15:12:00|142.06|142|142.18|142.1|142.18|142.12|142.06|142|26759
1632841930000|2021-09-28 15:12:10|142.2|142.12|142.22|142.18|142.22|142.18|142.2|142.12|5481
1632841940000|2021-09-28 15:12:20|142.26|142.2|142.24|142.18|142.3|142.22|142.24|142.18|34715
1632841950000|2021-09-28 15:12:30|||||||||1881
1632841960000|2021-09-28 15:12:40|142.28|142.2|142.28|142.24|142.28|142.24|142.28|142.2|9443
1632841970000|2021-09-28 15:12:50|142.26|142.2|142.26|142.22|142.28|142.26|142.22|142.18|36283
1632841980000|2021-09-28 15:13:00|142.28|142.24|142.28|142.24|142.28|142.24|142.26|142.22|4887
1632841990000|2021-09-28 15:13:10|142.3|142.26|142.34|142.28|142.34|142.32|142.3|142.24|10301
1632842000000|2021-09-28 15:13:20|142.32|142.3|142.34|142.3|142.34|142.3|142.32|142.28|6260
1632842010000|2021-09-28 15:13:30||142.32||142.3||142.32||142.3|287789
1632842020000|2021-09-28 15:13:40|142.36|142.32|142.42|142.36|142.44|142.36|142.36|142.3|7655
1632842030000|2021-09-28 15:13:50|142.44|142.38|142.44|142.38|142.44|142.38|142.44|142.36|3476
1632842040000|2021-09-28 15:14:00|142.42|142.4|142.42|142.36|142.44|142.4|142.4|142.34|18670
1632842050000|2021-09-28 15:14:10|142.44|142.38|142.32|142.24|142.44|142.4|142.3|142.24|110462
1632842060000|2021-09-28 15:14:20|142.3|142.26|142.16|142.12|142.3|142.26|142.16|142.12|6966
1632842070000|2021-09-28 15:14:30|142.2|142.1|142.2|142.14|142.2|142.14|142.16|142.1|1115
1632842080000|2021-09-28 15:14:40|142.22|142.16|142.24|142.16|142.24|142.16|142.22|142.16|0
1632842090000|2021-09-28 15:14:50|142.26|142.18|142.26|142.2|142.28|142.2|142.24|142.18|1369
1632842100000|2021-09-28 15:15:00|142.26|142.15|142.12|142.01|142.31|142.2|142.12|142.01|2714
1632842110000|2021-09-28 15:15:10|142.17|142.06|142.06|141.97|142.17|142.06|142.04|141.93|3817
1632842120000|2021-09-28 15:15:20|142.11|142.02|142.08|141.99|142.11|142.02|142.06|141.97|952
1632842130000|2021-09-28 15:15:30|142.13|142.04|142.13|142.04|142.13|142.04|142.08|141.99|0
1632842140000|2021-09-28 15:15:40|142.08|141.99|142.04|141.93|142.09|141.99|142.04|141.93|1628
1632842150000|2021-09-28 15:15:50|142.09|141.98|142.03|141.92|142.09|141.98|141.98|141.87|1341
1632842160000|2021-09-28 15:16:00|141.98|141.87|142.03|141.92|142.03|141.92|141.98|141.87|0
1632842170000|2021-09-28 15:16:10|141.98|141.87|141.97|141.86|142.03|141.92|141.92|141.81|1636
1632842180000|2021-09-28 15:16:20|141.99|141.88|141.96|141.87|142.01|141.92|141.94|141.83|1889
1632842200000|2021-09-28 15:16:40|142.01|141.92|141.96|141.85|142.03|141.96|141.96|141.85|2719
1632842210000|2021-09-28 15:16:50|142.01|141.9|141.97|141.9|142.01|141.92|141.92|141.79|2593
1632842220000|2021-09-28 15:17:00|141.99|141.85|141.94|141.85|141.99|141.92|141.92|141.85|952
1632842230000|2021-09-28 15:17:10|141.97|141.86|141.97|141.86|141.97|141.86|141.92|141.81|954
1632842240000|2021-09-28 15:17:20|141.92|141.81|141.92|141.81|141.97|141.86|141.92|141.81|0
1632842250000|2021-09-28 15:17:30|141.97|141.88|141.92|141.83|141.97|141.88|141.92|141.83|0
1632842260000|2021-09-28 15:17:40|141.94|141.85|142.07|141.98|142.07|141.98|141.94|141.85|5383
1632842270000|2021-09-28 15:17:50|142.02|141.93|142.02|141.93|142.07|141.98|142.02|141.93|0
1632842280000|2021-09-28 15:18:00|142.07|141.98|141.93|141.82|142.07|141.98|141.88|141.77|9443
1632842290000|2021-09-28 15:18:10|141.88|141.84|141.97|141.86|141.97|141.86|141.88|141.79|906
1632842300000|2021-09-28 15:18:20|141.92|141.81|141.97|141.86|141.97|141.86|141.92|141.81|0
1632842310000|2021-09-28 15:18:30|141.92|141.81|142|141.89|142.05|141.94|141.92|141.81|3126
1632842320000|2021-09-28 15:18:40|142.05|141.94|142.03|141.94|142.05|141.94|142|141.89|705
1632842330000|2021-09-28 15:18:50|141.98|141.91|141.99|141.9|142.09|141.96|141.94|141.85|5328
1632842340000|2021-09-28 15:19:00|141.94|141.85|141.94|141.87|141.99|141.9|141.94|141.85|0
1632842350000|2021-09-28 15:19:10|141.99|141.92|141.98|141.89|142.03|141.94|141.96|141.87|3447
1632842360000|2021-09-28 15:19:20|142.03|141.91|142.09|142|142.11|142|142|141.89|5016
1632842370000|2021-09-28 15:19:30|142.04|142.02|141.99|141.92|142.09|142.02|141.94|141.87|5061
1632842380000|2021-09-28 15:19:40|141.94|141.87|141.99|141.88|141.99|141.88|141.92|141.83|1698
1632842390000|2021-09-28 15:19:50|141.94|141.83|142.05|141.94|142.05|141.94|141.94|141.83|7351
1632842400000|2021-09-28 15:20:00|142|141.89|142.03|141.92|142.03|141.94|141.94|141.83|1347
1632842410000|2021-09-28 15:20:10|141.98|141.87|142.03|141.92|142.03|141.92|141.98|141.87|0
1632842420000|2021-09-28 15:20:20|141.98|141.87|142.03|141.94|142.03|141.94|141.98|141.87|33
1632842430000|2021-09-28 15:20:30|141.98|141.89|141.92|141.83|141.98|141.89|141.92|141.83|3929
1632842440000|2021-09-28 15:20:40|141.97|141.88|141.9|141.81|141.97|141.88|141.9|141.81|0
1632842450000|2021-09-28 15:20:50|141.95|141.86|141.9|141.81|141.95|141.86|141.9|141.81|0
1632842460000|2021-09-28 15:21:00|141.92|141.88|142.01|141.92|142.01|141.92|141.92|141.85|2983
1632842470000|2021-09-28 15:21:10|141.96|141.87|141.96|141.87|142.01|141.92|141.96|141.87|0
1632842480000|2021-09-28 15:21:20|142.01|141.92|141.96|141.87|142.01|141.92|141.96|141.87|0
1632842490000|2021-09-28 15:21:30|142.01|141.92|142.01|141.92|142.01|141.92|141.96|141.87|0
1632842500000|2021-09-28 15:21:40|141.96|141.87|142.01|141.92|142.01|141.92|141.96|141.87|1597
1632842510000|2021-09-28 15:21:50|141.96|141.87|142.01|141.92|142.01|141.94|141.96|141.87|24
1632842520000|2021-09-28 15:22:00|141.96|141.87|141.96|141.87|142.01|141.92|141.96|141.87|5
1632842530000|2021-09-28 15:22:10|141.98|141.92|142.06|141.95|142.13|142.04|141.96|141.92|2095
1632842540000|2021-09-28 15:22:20|142.13|142.02|142.13|142.02|142.13|142.02|142.08|141.97|0
1632842550000|2021-09-28 15:22:30|142.08|141.99|142.03|141.92|142.08|141.99|141.98|141.87|2370
1632842560000|2021-09-28 15:22:40|141.98|141.94|141.95|141.84|141.99|141.94|141.9|141.79|4800
1632842570000|2021-09-28 15:22:50|141.93|141.82|141.97|141.88|141.99|141.88|141.86|141.75|3868
1632842580000|2021-09-28 15:23:00|141.92|141.81|142.03|141.94|142.05|141.96|141.92|141.81|2541
1632842590000|2021-09-28 15:23:10|142.05|141.96|142.07|141.98|142.07|141.98|142|141.91|772
1632842600000|2021-09-28 15:23:20|142.02|141.93|142.07|142|142.07|142|142.02|141.93|0
1632842610000|2021-09-28 15:23:30|142.02|141.95|142.07|141.98|142.07|141.98|142.02|141.93|3487
1632842620000|2021-09-28 15:23:40|142.02|141.93|142.02|141.93|142.09|142|142.02|141.93|1
1632842630000|2021-09-28 15:23:50|142.07|141.98|142.02|141.95|142.11|142|142.02|141.93|2275
1632842640000|2021-09-28 15:24:00|142.09|142|142.09|142|142.11|142|142.06|141.95|4200
1632842650000|2021-09-28 15:24:10|142.04|141.95|142.05|141.98|142.07|141.98|142|141.93|2764
1632842660000|2021-09-28 15:24:20|142|141.93|142|141.93|142|141.93|142|141.93|0
1632842670000|2021-09-28 15:24:30|142.05|141.98|142.1|141.99|142.15|142.04|142.05|141.95|1650
1632842680000|2021-09-28 15:24:40|142.15|142.04|142.12|142.01|142.17|142.06|142.1|141.99|7268
1632842690000|2021-09-28 15:24:50|142.17|142.06|142.12|142.01|142.17|142.06|142.12|142.01|5060
1632842700000|2021-09-28 15:25:00|142.19|142.08|142.15|142.06|142.23|142.14|142.12|142.01|775
1632842710000|2021-09-28 15:25:10|142.1|142.01|142.13|142.04|142.13|142.04|142.06|141.99|6835
1632842720000|2021-09-28 15:25:20|142.08|141.99|142.15|142.08|142.15|142.08|142.08|141.99|300
1632842730000|2021-09-28 15:25:30|142.1|142.03|142.09|142|142.13|142.04|142.04|141.95|1378
1632842740000|2021-09-28 15:25:40|142.04|141.95|142.07|142|142.07|142|142.02|141.95|0
1632842750000|2021-09-28 15:25:50|142.06|141.95|142.04|141.95|142.11|142|142.04|141.95|0
1632842760000|2021-09-28 15:26:00|142.09|142|142.06|141.97|142.11|142.02|142.04|141.95|2424
1632842770000|2021-09-28 15:26:10|142.14|142.01|142.18|142.05|142.21|142.1|142.14|142.01|2237
1632842780000|2021-09-28 15:26:20|142.23|142.07|142.22|142.13|142.27|142.18|142.18|142.07|8116
1632842790000|2021-09-28 15:26:30|142.27|142.18|142.21|142.12|142.27|142.18|142.16|142.07|3149
1632842800000|2021-09-28 15:26:40|142.16|142.1|142.21|142.08|142.21|142.12|142.16|142.05|0
1632842810000|2021-09-28 15:26:50|142.19|142.1|142.18|142.09|142.23|142.14|142.16|142.05|3188
1632842820000|2021-09-28 15:27:00|142.15|142.07|142.15|142.06|142.17|142.08|142.1|142.01|6525
1632842830000|2021-09-28 15:27:10|142.1|142.01|142.18|142.07|142.23|142.12|142.1|142.01|0
1632842840000|2021-09-28 15:27:20|142.23|142.14|142.18|142.07|142.23|142.14|142.14|142.05|7720
1632842850000|2021-09-28 15:27:30|142.23|142.12|142.14|142.03|142.23|142.12|142.1|142.03|3198
1632842860000|2021-09-28 15:27:40|142.19|142.08|142.27|142.18|142.27|142.18|142.18|142.05|257
1632842870000|2021-09-28 15:27:50|142.22|142.13|142.22|142.13|142.27|142.2|142.22|142.13|716
1632842880000|2021-09-28 15:28:00|142.27|142.18|142.27|142.18|142.27|142.18|142.27|142.18|0
1632842890000|2021-09-28 15:28:10|142.22|142.13|142.31|142.22|142.33|142.22|142.22|142.13|4280
1632842910000|2021-09-28 15:28:30|142.26|142.17|142.31|142.22|142.31|142.22|142.26|142.17|0
1632842920000|2021-09-28 15:28:40|142.26|142.17|142.37|142.26|142.37|142.26|142.26|142.17|10481
1632842930000|2021-09-28 15:28:50|142.32|142.21|142.28|142.17|142.37|142.3|142.28|142.17|8275
1632842940000|2021-09-28 15:29:00|142.29|142.16|142.18|142.07|142.31|142.18|142.18|142.07|3949
1632842950000|2021-09-28 15:29:10|142.23|142.12|142.26|142.17|142.31|142.22|142.16|142.07|1145
1632842960000|2021-09-28 15:29:20|142.22|142.13|142.18|142.09|142.27|142.18|142.18|142.09|3727
1632842970000|2021-09-28 15:29:30|142.14|142.03|142.19|142.08|142.21|142.08|142.14|142.03|9373
1632842980000|2021-09-28 15:29:40|142.14|142.03|142.18|142.07|142.25|142.12|142.14|142.03|0
1632842990000|2021-09-28 15:29:50|142.2|142.12|142.25|142.12|142.25|142.12|142.2|142.05|0
1632898810000|2021-09-29 07:00:10|141.98|140.58|140.78|140.5|141.98|140.96|140.78|140.5|311973
1632898820000|2021-09-29 07:00:20|141.06|140.52|141.18|141|141.58|141.14|140.76|140.5|102582
1632898830000|2021-09-29 07:00:30|141.16|140.98|141.18|140.96|141.3|141.04|140.96|140.8|175053
1632898840000|2021-09-29 07:00:40|141.3|140.98|141.78|141.36|141.8|141.52|141.3|140.94|47438
1632898850000|2021-09-29 07:00:50|141.8|141.38|141.76|141.4|141.8|141.54|141.52|141.3|238063
1632898860000|2021-09-29 07:01:00|141.74|141.32|141.64|141.3|141.74|141.5|141.64|141.3|67696
1632898870000|2021-09-29 07:01:10|141.66|141.32|141.64|141.34|141.66|141.4|141.64|141.3|79861
1632898880000|2021-09-29 07:01:20|141.56|141.3|141.94|141.5|141.94|141.78|141.5|141.06|100077
1632898890000|2021-09-29 07:01:30|141.92|141.68|141.88|141.58|141.96|141.74|141.78|141.4|34814
1632898900000|2021-09-29 07:01:40|||||||||25198
1632898910000|2021-09-29 07:01:50|141.9|141.6|141.72|141.58|141.9|141.72|141.7|141.4|42793
1632898920000|2021-09-29 07:02:00|141.5|141.5|141.6|141.24|141.72|141.5|141.5|141.2|38892
1632898930000|2021-09-29 07:02:10|141.58|141.26|141.6|141.26|141.62|141.26|141.52|141.24|118056
1632898940000|2021-09-29 07:02:20|141.7|141.42|141.56|140.98|141.72|141.46|141.42|140.96|99694
1632898950000|2021-09-29 07:02:30|141.54|140.94|141.36|140.98|141.54|141.02|141.36|140.94|29431
1632898960000|2021-09-29 07:02:40|141.34|141|141.28|141|141.34|141.04|141.2|140.94|9193
1632898970000|2021-09-29 07:02:50|||||||||3849
1632898980000|2021-09-29 07:03:00|141.26|141.02|141.14|140.82|141.26|141.06|141.14|140.82|10813
1632898990000|2021-09-29 07:03:10|141|140.84|140.12|139.7|141|140.84|140.08|139.36|235810
1632899000000|2021-09-29 07:03:20|140.14|139.72|141.12|140.82|141.2|140.88|140.1|139.72|95997
1632899010000|2021-09-29 07:03:30|141.1|140.8|140.38|140.08|141.12|140.92|140.2|139.34|219459
1632899020000|2021-09-29 07:03:40|140.36|140.1|140.48|140.16|140.5|140.22|140.34|139.9|219316
1632899030000|2021-09-29 07:03:50|140.5|140.18|140.14|139.82|140.5|140.26|140.04|139.74|78693
1632899040000|2021-09-29 07:04:00|140.12|139.76|140.2|139.88|140.34|140.04|140.06|139.62|14671
1632899050000|2021-09-29 07:04:10|140.18|139.84|140.16|139.86|140.18|139.86|140.16|139.84|19586
1632899060000|2021-09-29 07:04:20|140.14|139.88|140.18|139.76|140.4|140.24|140.12|139.68|39736
1632899070000|2021-09-29 07:04:30|140.22|139.78|140.24|139.94|140.24|139.94|140.22|139.78|11684
1632899080000|2021-09-29 07:04:40|140.22|139.92|140.14|139.8|140.26|140.08|139.94|139.7|48032
1632899090000|2021-09-29 07:04:50|||||||||6023
1632899100000|2021-09-29 07:05:00|140.12|139.88|140.1|139.88|140.12|139.88|140.1|139.82|17253
1632899110000|2021-09-29 07:05:10|140.16|139.9|140.38|140.12|140.8|140.5|140.1|139.9|344614
1632899120000|2021-09-29 07:05:20|140.36|140.14|140.72|140.48|140.74|140.48|140.12|139.88|84901
1632899130000|2021-09-29 07:05:30|140.74|140.5|140.62|140.44|140.94|140.62|140.5|140.36|63733
1632899140000|2021-09-29 07:05:40|140.6|140.38|141|140.7|141.04|140.82|140.56|140.38|36170
1632899150000|2021-09-29 07:05:50|140.98|140.86|140.8|140.56|141.02|140.88|140.8|140.52|37956
1632899160000|2021-09-29 07:06:00|140.82|140.58|140.7|140.58|140.86|140.7|140.6|140.38|60320
1632899170000|2021-09-29 07:06:10|140.68|140.54|140.22|139.98|140.7|140.54|140.12|139.84|59367
1632899180000|2021-09-29 07:06:20|140.2|139.96|139.86|139.62|140.2|139.96|139.86|139.5|39159
1632899190000|2021-09-29 07:06:30|139.84|139.66|139.92|139.68|139.92|139.76|139.84|139.56|42211
1632899200000|2021-09-29 07:06:40|139.96|139.84|140.58|140.38|140.7|140.44|139.96|139.84|28906
1632899210000|2021-09-29 07:06:50|140.68|140.4|140.52|140.28|140.84|140.6|140.32|140.02|51918
1632899220000|2021-09-29 07:07:00|140.5|140.3|140.86|140.5|140.92|140.5|140.42|140.3|78819
1632899230000|2021-09-29 07:07:10|140.4|140.52|141.08|140.8|141.12|140.8|140.4|140.38|48097
1632899240000|2021-09-29 07:07:20|141.06|140.82|141.1|140.9|141.14|140.9|140.98|140.82|8412
1632899250000|2021-09-29 07:07:30|141.08|140.92|141.22|141|141.24|141.14|141.08|140.82|50477
1632899260000|2021-09-29 07:07:40|140.9|140.98|140.82|140.64|141.26|140.98|140.76|140.32|81981
1632899270000|2021-09-29 07:07:50|140.8|140.54|140.7|140.54|140.82|140.64|140.66|140.36|25324
1632899280000|2021-09-29 07:08:00|140.74|140.56|140.7|140.58|140.74|140.58|140.6|140.34|12339
1632899290000|2021-09-29 07:08:10|140.68||140.68||140.74||140.68||1423
1632899300000|2021-09-29 07:08:20|140.74|140.6|140.86|140.76|140.92|140.82|140.72|140.6|149033
1632899310000|2021-09-29 07:08:30|140.84|140.74|140.66|140.52|140.92|140.74|140.62|140.24|15247
1632899320000|2021-09-29 07:08:40|140.7|140.54|140.84|140.72|140.88|140.72|140.7|140.54|21469
1632899330000|2021-09-29 07:08:50|140.88|140.74|140.92|140.86|141.04|140.86|140.84|140.74|41501
1632899340000|2021-09-29 07:09:00|141.02|140.88|141.26|141.12|141.28|141.12|141|140.88|35329
1632899350000|2021-09-29 07:09:10|141.28|141.14|141.22|141.08|141.32|141.14|141.18|141.08|12707
1632899360000|2021-09-29 07:09:20|141.26|141.1|141.28|141.14|141.32|141.14|141.24|141.1|12009
1632899380000|2021-09-29 07:09:40|141.26||141.26||141.26||141.26||694
1632899390000|2021-09-29 07:09:50|141.24|141.08|141.02|140.9|141.24|141.08|141.02|140.8|12537
1632899400000|2021-09-29 07:10:00|141|140.84|141.04|140.88|141.14|141.02|140.98|140.84|26224
1632899410000|2021-09-29 07:10:10|141.08|140.96|141.04|140.88|141.12|140.96|141.04|140.84|5755
1632899420000|2021-09-29 07:10:20|141.06|140.92|141.1|140.98|141.12|140.98|141.06|140.92|153357
1632899430000|2021-09-29 07:10:30|141.08|140.94|141.02|140.88|141.1|141|140.9|140.84|20796
1632899440000|2021-09-29 07:10:40|141.04|140.9|141.06|140.92|141.12|140.92|140.98|140.9|685238
1632899450000|2021-09-29 07:10:50|141.04||141.04||141.04||141.04||0
1632899460000|2021-09-29 07:11:00|140.86|140.9|140.78|140.64|141.04|140.9|140.68|140.36|68333
1632899470000|2021-09-29 07:11:10|140.76|140.62|140.64|140.42|140.76|140.64|140.56|140.36|28929
1632899480000|2021-09-29 07:11:20|140.62|140.5|140.4|140.18|140.62|140.5|140.4|140.16|13726
1632899500000|2021-09-29 07:11:40||140.2||140.26||140.26||140.2|18603
1632899510000|2021-09-29 07:11:50|140.26|140.24|140.16|140|140.4|140.26|140.16|140|74733
1632899520000|2021-09-29 07:12:00|140.18|140.08|140.36|140.1|140.36|140.1|140.18|140.08|11773
1632899530000|2021-09-29 07:12:10|140.06|140.06|140.16|139.96|140.26|140.06|140.06|139.88|161292
1632899550000|2021-09-29 07:12:30|140.14|139.98|139.76|139.62|140.14|139.98|139.76|139.58|4360
1632899560000|2021-09-29 07:12:40|139.74|139.52|139.42|139.18|139.74|139.54|139.32|139.1|29293
1632899570000|2021-09-29 07:12:50|139.48|139.2|139.5|139.22|139.6|139.22|139.44|139.2|0
1632899580000|2021-09-29 07:13:00|139.58|139.24|139.68|139.44|139.7|139.44|139.58|139.24|4634
1632899590000|2021-09-29 07:13:10|||||||||177361
1632899600000|2021-09-29 07:13:20|139.66|139.46|139.58|139.38|139.72|139.56|139.52|139.24|37745
1632899610000|2021-09-29 07:13:30|139.2|139.36|139.26|139.04|139.56|139.36|139.2|139|266156
1632899620000|2021-09-29 07:13:40|139.32|139.08|139.46|139.24|139.5|139.24|139.32|139.08|8398
1632899630000|2021-09-29 07:13:50|139.52|139.26|139.52|139.32|139.54|139.32|139.52|139.26|4745
1632899640000|2021-09-29 07:14:00|||||||||1500
1632899650000|2021-09-29 07:14:10|139.54|139.34|139.54|139.38|139.56|139.4|139.54|139.32|34648
1632899660000|2021-09-29 07:14:20||139.32||139.34||139.34||139.32|4330
1632899670000|2021-09-29 07:14:30||139.36||139.36||139.36||139.36|4532
1632899680000|2021-09-29 07:14:40||139.38||139.4||139.4||139.38|38950
1632899690000|2021-09-29 07:14:50|139.4|139.38|139.24|139.04|139.4|139.38|139.1|139.02|55126
1632899700000|2021-09-29 07:15:00|||||||||5001
1632899710000|2021-09-29 07:15:10|139.26|139.14|139.28|139.12|139.38|139.24|139.2|139.04|69391
1632899720000|2021-09-29 07:15:20|139.3|139.16|139.4|139.26|139.48|139.26|139.3|139.16|7448
1632899730000|2021-09-29 07:15:30|139.38|139.16|139.28|139.02|139.38|139.16|139.28|139.02|10815
1632899740000|2021-09-29 07:15:40|139.26|139.06|139.2|139.02|139.26|139.06|139.2|139|13000
1632899750000|2021-09-29 07:15:50|139.22|139.04|139.2|139.04|139.24|139.04|139.2|139.04|11649
1632899760000|2021-09-29 07:16:00|139.22|139.06|139.6|139.46|139.66|139.46|139.22|139.06|53033
1632899770000|2021-09-29 07:16:10|139.4|139.42|139.6|139.46|139.64|139.46|139.4|139.34|57984
1632899780000|2021-09-29 07:16:20|139.62|139.48|139.52|139.32|139.62|139.52|139.38|139.26|67350
1632899790000|2021-09-29 07:16:30|139.56|139.34|139.58|139.36|139.58|139.36|139.54|139.34|16363
1632899800000|2021-09-29 07:16:40|139.56|139.44|139.58|139.4|139.62|139.56|139.4|139.3|8182
1632899810000|2021-09-29 07:16:50|139.56|139.42|139.56|139.42|139.56|139.48|139.56|139.42|12635
1632899820000|2021-09-29 07:17:00|139.58|139.44|139.7|139.58|139.82|139.7|139.58|139.44|111436
1632899830000|2021-09-29 07:17:10|139.68||139.68||139.7||139.68||20000
1632899840000|2021-09-29 07:17:20|139.66|139.6|139.68|139.58|139.7|139.62|139.66|139.58|19341
1632899850000|2021-09-29 07:17:30|139.7|139.68|139.98|139.86|140|139.86|139.7|139.58|47501
1632899860000|2021-09-29 07:17:40|139.96|139.9|140.04|140|140.08|140|139.96|139.78|16596
1632899870000|2021-09-29 07:17:50|139.9|139.94|139.86|139.76|139.9|139.94|139.78|139.56|77966
1632899880000|2021-09-29 07:18:00|139.84|139.68|139.86|139.72|139.9|139.76|139.84|139.68|21811
1632899890000|2021-09-29 07:18:10|139.88|139.74|139.82|139.7|139.88|139.76|139.8|139.7|18254
1632899900000|2021-09-29 07:18:20|139.88|139.72|139.88|139.78|139.9|139.8|139.86|139.7|11058
1632899910000|2021-09-29 07:18:30|139.92||139.9||139.92||139.88||155040
1632899920000|2021-09-29 07:18:40|139.88||139.88||139.88||139.88||4
1632899930000|2021-09-29 07:18:50|139.86|139.7|139.78|139.7|139.88|139.74|139.78|139.7|10504
1632899940000|2021-09-29 07:19:00|139.84|139.72|139.88|139.8|139.9|139.8|139.78|139.7|8710
1632899950000|2021-09-29 07:19:10|139.9|139.82|139.9|139.8|139.92|139.84|139.9|139.8|30837
1632899960000|2021-09-29 07:19:20|139.88|139.7|139.84|139.74|139.88|139.74|139.8|139.7|4740
1632899970000|2021-09-29 07:19:30|139.88|139.76|139.9|139.8|139.92|139.84|139.84|139.74|77987
1632899980000|2021-09-29 07:19:40|139.88||139.92||139.92||139.88||17568
1632899990000|2021-09-29 07:19:50|139.9|139.82|139.9|139.76|139.92|139.82|139.78|139.74|41525
1632900000000|2021-09-29 07:20:00|139.88|139.78|139.96|139.88|139.96|139.88|139.88|139.76|11790
1632900010000|2021-09-29 07:20:10|139.98|139.9|140.04|140.02|140.18|140.04|139.98|139.9|53337
1632900020000|2021-09-29 07:20:20|140.08|140.04|140.16|140.04|140.16|140.04|140.04|139.9|15188
1632900030000|2021-09-29 07:20:30|140.18|140.06|140.58|140.46|140.62|140.46|140.18|140.06|36588
1632900040000|2021-09-29 07:20:40|140.56|140.38|140.56|140.44|140.6|140.5|140.48|140.34|17540
1632900050000|2021-09-29 07:20:50|140.54|140.42|140.58|140.5|140.6|140.5|140.52|140.42|7941
1632900060000|2021-09-29 07:21:00|140.6|140.52|140.7|140.56|140.72|140.6|140.6|140.5|6957
1632900070000|2021-09-29 07:21:10|140.72|140.58|140.96|140.82|140.98|140.82|140.72|140.58|15285
1632900080000|2021-09-29 07:21:20|140.94|140.76|140.88|140.74|140.96|140.82|140.86|140.74|14330
1632900090000|2021-09-29 07:21:30|140.86|140.76|140.68|140.54|140.86|140.76|140.68|140.42|11807
1632900100000|2021-09-29 07:21:40|||||||||2803
1632900110000|2021-09-29 07:21:50|140.66||140.64||140.66||140.64||28010
1632900120000|2021-09-29 07:22:00|||||||||10651
1632900130000|2021-09-29 07:22:10|||||||||4371
1632900140000|2021-09-29 07:22:20|140.66|140.56|140.66|140.56|140.74|140.64|140.5|140.44|33170
1632900150000|2021-09-29 07:22:30|140.64|140.46|140.5|140.42|140.64|140.46|140.48|140.42|6122
1632900170000|2021-09-29 07:22:50|140.48|140.32|140.36|140.28|140.48|140.34|140.36|140.18|7294
1632900180000|2021-09-29 07:23:00|140.42|140.3|140.7|140.56|140.72|140.56|140.42|140.3|11392
1632900190000|2021-09-29 07:23:10|140.68|140.46|140.5|140.36|140.72|140.46|140.5|140.34|6801
1632900200000|2021-09-29 07:23:20||140.34||140.3||140.34||140.28|12623
1632900210000|2021-09-29 07:23:30|140.54|140.38|140.3|140.14|140.56|140.5|140.26|140.08|43625
1632900220000|2021-09-29 07:23:40|140.28|140.12|140.18|140.02|140.28|140.12|140.18|140|2000
1632900230000|2021-09-29 07:23:50|140.16|140|140.2|140.02|140.24|140.14|140.14|140|38595
1632900240000|2021-09-29 07:24:00|140.22|140.08|140.18|140.02|140.24|140.12|140.18|140.02|8998
1632900250000|2021-09-29 07:24:10|140.16|140.06|139.88|139.72|140.16|140.06|139.88|139.66|10498
1632900260000|2021-09-29 07:24:20|139.86|139.7|139.7|139.58|139.86|139.7|139.7|139.52|5362
1632900270000|2021-09-29 07:24:30|139.68|139.54|139.62|139.5|139.68|139.54|139.62|139.5|4694
1632900280000|2021-09-29 07:24:40|139.6|139.52|139.6|139.5|139.6|139.52|139.6|139.5|364
1632900290000|2021-09-29 07:24:50|139.66|139.52|139.66|139.52|139.68|139.52|139.6|139.52|23338
1632900300000|2021-09-29 07:25:00|139.58|139.5|139.24|139.1|139.66|139.5|139.2|139|145806
1632900310000|2021-09-29 07:25:10|139.26|139.22|139.36|139.22|139.44|139.3|139.26|139.12|78231
1632900320000|2021-09-29 07:25:20|||||||||13557
1632900330000|2021-09-29 07:25:30|139.3|139.14|139.16|139.02|139.3|139.14|139.16|139.02|15266
1632900340000|2021-09-29 07:25:40|139.14|139.06|138.94|138.84|139.14|139.06|138.8|138.68|112048
1632900350000|2021-09-29 07:25:50|||||||||5204
1632900360000|2021-09-29 07:26:00|138.92|138.82|138.96|138.88|138.96|138.88|138.92|138.8|10400
1632900370000|2021-09-29 07:26:10|138.98|138.9|139.24|139.08|139.3|139.16|138.98|138.88|53089
1632900380000|2021-09-29 07:26:20||139.1||139.1||139.1||139.1|22791
1632900390000|2021-09-29 07:26:30|139.22||139.2||139.22||139.2||38122
1632900400000|2021-09-29 07:26:40||139.14||139.12||139.14||139.1|3064
1632900410000|2021-09-29 07:26:50|||||||||18063
1632900420000|2021-09-29 07:27:00|139.18|139.06|138.96|138.82|139.18|139.06|138.82|138.6|58351
1632900430000|2021-09-29 07:27:10|||||||||7349
1632900440000|2021-09-29 07:27:20|138.94|138.8|138.9|138.78|138.94|138.8|138.9|138.78|48820
1632900450000|2021-09-29 07:27:30|138.88||138.88||138.88||138.88||20489
1632900460000|2021-09-29 07:27:40|138.86|138.74|138.86|138.78|138.86|138.78|138.84|138.74|11608
1632900470000|2021-09-29 07:27:50|138.92|138.76|138.64|138.46|138.94|138.76|138.46|138.32|132347
1632900480000|2021-09-29 07:28:00|138.62|138.48|138.74|138.6|138.8|138.6|138.62|138.48|26576
1632900490000|2021-09-29 07:28:10|138.72|138.58|138.76|138.62|138.76|138.62|138.6|138.5|113567
1632900500000|2021-09-29 07:28:20|138.8|138.64|139|138.9|139|138.9|138.8|138.64|36772
1632900510000|2021-09-29 07:28:30|138.98|138.88|138.74|138.58|138.98|138.88|138.74|138.56|16954
1632900520000|2021-09-29 07:28:40|138.4|138.6|138.6|138.48|138.68|138.64|138.38|138.32|474483
1632900530000|2021-09-29 07:28:50|138.58|138.44|138.66|138.56|138.66|138.58|138.54|138.44|46377
1632900540000|2021-09-29 07:29:00|138.64|138.54|138.6|138.48|138.64|138.6|138.54|138.42|38906
1632900550000|2021-09-29 07:29:10|138.62|138.5|138.66|138.54|138.66|138.54|138.62|138.5|22349
1632900560000|2021-09-29 07:29:20|138.64|138.56|138.42|138.36|138.74|138.62|138.4|138.32|70941
1632900570000|2021-09-29 07:29:30|138.46|138.38|138.58|138.48|138.6|138.48|138.4|138.38|86736
1632900580000|2021-09-29 07:29:40|138.56|138.5|138.48|138.34|138.56|138.5|138.46|138.32|22296
1632900590000|2021-09-29 07:29:50|138.46|138.36|138.52|138.38|138.54|138.38|138.46|138.36|10837
1632900600000|2021-09-29 07:30:00|138.54|138.44|138.74|138.66|138.78|138.66|138.52|138.38|43372
1632900610000|2021-09-29 07:30:10|138.72|138.7|138.98|138.86|139|138.86|138.7|138.6|41044
1632900620000|2021-09-29 07:30:20|138.96|138.88|138.78|138.72|138.98|138.88|138.78|138.64|39518
1632900630000|2021-09-29 07:30:30|138.76|138.64|138.72|138.58|138.76|138.64|138.66|138.56|14139
1632900640000|2021-09-29 07:30:40|138.7|138.56|138.64|138.56|138.7|138.58|138.64|138.56|10104
1632900650000|2021-09-29 07:30:50|138.7|138.58|138.68|138.58|138.7|138.58|138.68|138.56|12075
1632900660000|2021-09-29 07:31:00|||||||||989
1632900670000|2021-09-29 07:31:10|138.56|138.56|138.68|138.62|138.7|138.62|138.56|138.4|21699
1632900680000|2021-09-29 07:31:20|138.72|138.64|138.78|138.68|138.8|138.7|138.72|138.62|17347
1632900690000|2021-09-29 07:31:30||138.7||138.7||138.7||138.7|53778
1632900700000|2021-09-29 07:31:40||138.68||138.72||138.72||138.68|27061
1632900710000|2021-09-29 07:31:50|138.8|138.74|138.88|138.8|138.98|138.86|138.8|138.74|31201
1632900720000|2021-09-29 07:32:00|138.86|138.74|138.9|138.8|138.92|138.8|138.86|138.74|8192
1632900730000|2021-09-29 07:32:10||138.82||138.82||138.82||138.82|34563
1632900740000|2021-09-29 07:32:20|138.98|138.84|138.98|138.92|139|138.94|138.98|138.84|28361
1632900750000|2021-09-29 07:32:30|139|138.94|139|138.92|139|138.98|139|138.92|44769
1632900760000|2021-09-29 07:32:40|138.98|138.94|139|138.92|139|138.94|138.96|138.86|12299
1632900770000|2021-09-29 07:32:50|||||||||1063
1632900780000|2021-09-29 07:33:00|||||||||1269
1632900790000|2021-09-29 07:33:10|138.98|138.86|138.96|138.86|138.98|138.92|138.96|138.86|17753
1632900800000|2021-09-29 07:33:20|139|138.92|139.16|139.08|139.16|139.08|138.98|138.92|69726
1632900810000|2021-09-29 07:33:30|139.14|139.1|139.32|139.26|139.32|139.26|139|138.98|97761
1632900820000|2021-09-29 07:33:40|139.36|139.24|139.54|139.48|139.54|139.48|139.36|139.24|11084
1632900830000|2021-09-29 07:33:50|139.52|139.5|139.72|139.62|139.72|139.62|139.48|139.42|40652
1632900840000|2021-09-29 07:34:00||139.64||139.64||139.64||139.64|0
1632900850000|2021-09-29 07:34:10|139.76|139.66|139.88|139.78|139.88|139.78|139.76|139.66|38542
1632900860000|2021-09-29 07:34:20|139.9|139.8|140.26|140.18|140.3|140.2|139.9|139.8|18704
1632900870000|2021-09-29 07:34:30|140.28|140.2|140.32|140.24|140.38|140.3|140.26|140.14|30517
1632900880000|2021-09-29 07:34:40|140.3|140.22|140.34|140.22|140.36|140.22|140.18|139.98|39184
1632900890000|2021-09-29 07:34:50|140.36|140.24|140.42|140.34|140.42|140.34|140.36|140.24|4000
1632900900000|2021-09-29 07:35:00|140.4|140.28|140.38|140.3|140.4|140.34|140.38|140.28|18901
1632900910000|2021-09-29 07:35:10|140.4|140.34|140.32|140.22|140.42|140.34|140.32|140.2|19948
1632900920000|2021-09-29 07:35:20|140.34|140.24|140.28|140.2|140.36|140.24|140.22|140.1|41902
1632900930000|2021-09-29 07:35:30|||||||||14327
1632900940000|2021-09-29 07:35:40|||||||||95
1632900950000|2021-09-29 07:35:50|140.3|140.22|140.4|140.28|140.42|140.3|140.3|140.22|2348
1632900960000|2021-09-29 07:36:00|140.38|140.26|140.76|140.64|140.78|140.64|140.26|140.1|71600
1632900970000|2021-09-29 07:36:10|140.78|140.62|140.84|140.74|140.86|140.76|140.76|140.62|5
1632900990000|2021-09-29 07:36:30|140.88|140.76|140.84|140.76|140.9|140.76|140.84|140.76|31294
1632901000000|2021-09-29 07:36:40||140.78||140.78||140.78||140.78|1366
1632901010000|2021-09-29 07:36:50|||||||||35943
1632901020000|2021-09-29 07:37:00|140.86|140.8|141.06|140.92|141.08|140.94|140.86|140.8|12450
1632901030000|2021-09-29 07:37:10|141.04|140.94|141.06|140.94|141.06|140.94|141.02|140.94|2000
1632901040000|2021-09-29 07:37:20|141.04|140.92|141|140.94|141.04|140.94|140.88|140.8|31899
1632901050000|2021-09-29 07:37:30|141.04|140.96|141.02|140.92|141.12|141.04|141.02|140.92|15337
1632901060000|2021-09-29 07:37:40|141.04|140.94|141.04|140.94|141.04|140.94|141.04|140.92|6500
1632901070000|2021-09-29 07:37:50|141.02|140.92|141.08|140.96|141.08|140.96|140.96|140.88|16578
1632901080000|2021-09-29 07:38:00|141.1|141|141.12|141.04|141.12|141.04|141.1|140.96|15357
1632901090000|2021-09-29 07:38:10|||||||||10000
1632901100000|2021-09-29 07:38:20|141.14|141.06|141.3|141.24|141.3|141.24|141.14|141.06|19441
1632901120000|2021-09-29 07:38:40|141.32|141.26|141.26|141.18|141.32|141.28|141.24|141.16|34759
1632901130000|2021-09-29 07:38:50|141.24|141.16|141.16|141.06|141.24|141.16|141.12|141.02|16817
1632901140000|2021-09-29 07:39:00|141.14|141.02|140.92|140.78|141.14|141.02|140.84|140.72|11958
1632901150000|2021-09-29 07:39:10|140.94|140.8|140.9|140.78|140.94|140.8|140.9|140.78|4363
1632901160000|2021-09-29 07:39:20|||||||||720
1632901170000|2021-09-29 07:39:30|||||||||49117
1632901180000|2021-09-29 07:39:40|140.86|140.8|140.84|140.74|140.86|140.8|140.72|140.56|9869
1632901190000|2021-09-29 07:39:50|140.82|140.68|140.78|140.68|140.82|140.68|140.78|140.68|9481
1632901200000|2021-09-29 07:40:00|||||||||845
1632901210000|2021-09-29 07:40:10|140.82|140.7|140.82|140.7|140.82|140.7|140.82|140.7|5803
1632901220000|2021-09-29 07:40:20||140.72||140.74||140.74||140.72|1060
1632901230000|2021-09-29 07:40:30|||||||||1447
1632901240000|2021-09-29 07:40:40|140.8|140.76|140.7|140.56|140.8|140.76|140.68|140.56|10931
1632901250000|2021-09-29 07:40:50|140.68|140.5|140.48|140.36|140.68|140.5|140.48|140.34|2328
1632901260000|2021-09-29 07:41:00|140.5|140.38|140.52|140.44|140.52|140.44|140.5|140.38|6141
1632901270000|2021-09-29 07:41:10|140.56|140.48|140.6|140.54|140.64|140.54|140.56|140.44|6529
1632901280000|2021-09-29 07:41:20|140.58|140.48|140.44|140.34|140.58|140.48|140.42|140.26|83254
1632901290000|2021-09-29 07:41:30|140.46|140.36|140.6|140.44|140.6|140.5|140.46|140.36|18959
1632901300000|2021-09-29 07:41:40|140.62|140.46|140.72|140.64|140.74|140.66|140.62|140.46|972
1632901310000|2021-09-29 07:41:50|140.7|140.62|140.7|140.54|140.7|140.62|140.68|140.52|7388
1632901320000|2021-09-29 07:42:00|||||||||9848
1632901330000|2021-09-29 07:42:10|140.68|140.56|140.68|140.56|140.68|140.56|140.68|140.56|50007
1632901340000|2021-09-29 07:42:20|140.64|140.52|140.44|140.32|140.64|140.52|140.44|140.32|10681
1632901350000|2021-09-29 07:42:30|140.46|140.48|140.82|140.7|140.84|140.7|140.46|140.32|112814
1632901360000|2021-09-29 07:42:40|140.84|140.78|141|140.94|141|140.98|140.84|140.74|6125
1632901370000|2021-09-29 07:42:50|140.98|140.92|140.98|140.9|141|140.94|140.9|140.82|18100
1632901380000|2021-09-29 07:43:00|||||||||7167
1632901390000|2021-09-29 07:43:10|141|140.92|141|140.9|141.02|140.96|141|140.9|12384
1632901400000|2021-09-29 07:43:20|||||||||3546
1632901420000|2021-09-29 07:43:40|||||||||25671
1632901430000|2021-09-29 07:43:50|140.98|140.86|141.12|141|141.12|141.02|140.82|140.68|43465
1632901440000|2021-09-29 07:44:00|141.14|141.02|141.2|141.1|141.22|141.12|141.12|141.02|514
1632901450000|2021-09-29 07:44:10|141.18|141.08|141.22|141.12|141.22|141.12|141.12|141.04|7079
1632901460000|2021-09-29 07:44:20|141.24|141.14|141.24|141.18|141.24|141.18|141.22|141.14|700
1632901470000|2021-09-29 07:44:30|141.22|141.16|141.16|141.04|141.22|141.16|141.16|141.04|2297
1632901480000|2021-09-29 07:44:40||141.08||141.08||141.1||141.08|40984
1632901490000|2021-09-29 07:44:50|141.08|141.04|141.02|140.88|141.16|141.08|141|140.88|5359
1632901500000|2021-09-29 07:45:00|141.04|140.92|140.98|140.92|141.06|140.94|140.98|140.92|25575
1632901510000|2021-09-29 07:45:10|140.96|140.88|140.9|140.74|140.96|140.88|140.9|140.74|1628
1632901520000|2021-09-29 07:45:20|140.92|140.78|140.92|140.82|140.94|140.86|140.92|140.78|30
1632901530000|2021-09-29 07:45:30|140.94|140.84|141.14|141.04|141.16|141.06|140.94|140.84|11976
1632901540000|2021-09-29 07:45:40|141.12|141.02|141.06|140.94|141.12|141.02|141.06|140.94|1643
1632901550000|2021-09-29 07:45:50|141.04|140.92|140.98|140.88|141.04|140.92|140.98|140.86|29130
1632901560000|2021-09-29 07:46:00|141||140.98||141||140.98||50
1632901570000|2021-09-29 07:46:10||140.9||140.9||140.9||140.9|2588
1632901580000|2021-09-29 07:46:20|141|140.94|140.88|140.78|141.02|140.98|140.88|140.78|11252
1632901590000|2021-09-29 07:46:30|140.86|140.8|141|140.94|141|140.98|140.82|140.72|7884
1632901600000|2021-09-29 07:46:40|140.98|140.96|141|140.9|141|140.98|140.92|140.88|17834
1632901610000|2021-09-29 07:46:50|140.98|140.88|140.98|140.9|140.98|140.9|140.96|140.88|0
1632901620000|2021-09-29 07:47:00|141|140.92|140.98|140.9|141|140.92|140.98|140.9|6661
1632901630000|2021-09-29 07:47:10|140.96|140.88|140.94|140.88|140.96|140.88|140.94|140.88|3535
1632901640000|2021-09-29 07:47:20|140.92|140.84|140.94|140.84|140.96|140.84|140.84|140.76|9972
1632901650000|2021-09-29 07:47:30|140.92|140.82|140.96|140.9|141|140.96|140.88|140.8|6542
1632901660000|2021-09-29 07:47:40|140.94|140.88|140.92|140.82|140.94|140.88|140.88|140.8|3575
1632901670000|2021-09-29 07:47:50|140.9|140.84|141|140.92|141|140.94|140.88|140.82|11521
1632901680000|2021-09-29 07:48:00|141.02|140.96|141|140.96|141.02|140.96|141|140.96|46039
1632901690000|2021-09-29 07:48:10|141.02|140.98|141.1|141.04|141.2|141.1|141|140.96|18293
1632901700000|2021-09-29 07:48:20|141.08|140.96|140.94|140.9|141.08|140.98|140.94|140.84|5194
1632901710000|2021-09-29 07:48:30|140.96|140.84|141.06|140.96|141.06|140.98|140.96|140.84|26272
1632901720000|2021-09-29 07:48:40|141.04|140.92|140.98|140.9|141.04|140.92|140.98|140.9|1326
1632901730000|2021-09-29 07:48:50|141|140.92|141.12|141.02|141.22|141.16|141|140.92|18790
1632901740000|2021-09-29 07:49:00|141.1|141|140.98|140.9|141.1|141|140.92|140.86|24104
1632901760000|2021-09-29 07:49:20|140.96|140.86|140.98|140.9|140.98|140.9|140.9|140.84|3891
1632901770000|2021-09-29 07:49:30||140.92||140.94||140.94||140.92|1000
1632901780000|2021-09-29 07:49:40|141.04|140.96|141|140.92|141.08|140.98|140.98|140.9|7738
1632901790000|2021-09-29 07:49:50|140.9|140.9|140.92|140.84|140.98|140.9|140.9|140.84|9129
1632901800000|2021-09-29 07:50:00|140.96|140.86|140.98|140.9|140.98|140.9|140.96|140.84|17627
1632901810000|2021-09-29 07:50:10|140.96|140.88|140.96|140.86|140.96|140.88|140.92|140.84|4600
1632901820000|2021-09-29 07:50:20|141|140.88|141.12|141.02|141.12|141.04|141|140.88|9242
1632901830000|2021-09-29 07:50:30||141.04||141.02||141.04||141.02|4000
1632901850000|2021-09-29 07:50:50|141.1|141.04|141.02|140.92|141.1|141.04|141.02|140.92|17289
1632901860000|2021-09-29 07:51:00|141.04|140.94|140.98|140.9|141.06|140.96|140.96|140.88|8430
1632901870000|2021-09-29 07:51:10|140.96|140.88|140.94|140.84|140.96|140.9|140.9|140.84|4311
1632901880000|2021-09-29 07:51:20|||||||||350
1632901890000|2021-09-29 07:51:30||140.86||140.86||140.86||140.84|3519
1632901900000|2021-09-29 07:51:40|140.92|140.84|140.94|140.88|140.96|140.88|140.9|140.84|9890
1632901910000|2021-09-29 07:51:50|140.92|140.84|140.9|140.84|140.92|140.84|140.9|140.84|3470
1632901920000|2021-09-29 07:52:00|140.94|140.86|140.94|140.86|140.94|140.86|140.94|140.84|0
1632901930000|2021-09-29 07:52:10|140.98|140.88|141.04|140.96|141.08|140.98|140.98|140.88|10010
1632901940000|2021-09-29 07:52:20|141.06|140.98|141.04|140.96|141.06|141|141.04|140.96|1402
1632901960000|2021-09-29 07:52:40|141.06|140.98|141|140.94|141.06|141|140.96|140.88|24788
1632901970000|2021-09-29 07:52:50|141.02|140.96|141.22|141.16|141.24|141.18|141.02|140.96|13331
1632901980000|2021-09-29 07:53:00|141.24|141.18|141.22|141.14|141.24|141.18|141.22|141.14|0
1632901990000|2021-09-29 07:53:10|141.2|141.16|141.18|141.1|141.2|141.16|141.1|141.04|19175
1632902000000|2021-09-29 07:53:20|141.2|141.12|141.08|141|141.22|141.14|141.06|141|9939
1632902010000|2021-09-29 07:53:30|141.06|140.98|141.08|141|141.1|141|141.06|140.98|91
1632902020000|2021-09-29 07:53:40|141.06|141.04|141.1|141.04|141.1|141.06|141.06|141.04|7227
1632902030000|2021-09-29 07:53:50||141.06||141.04||141.06||141.04|2000
1632902040000|2021-09-29 07:54:00|141.14|141.06|141.22|141.16|141.22|141.16|141.14|141.06|40690
1632902050000|2021-09-29 07:54:10|141.24|141.18|141.14|141.06|141.28|141.22|141.14|141.06|17689
1632902060000|2021-09-29 07:54:20|141.12|141.04|141.1|141|141.12|141.04|141.08|141|1242
1632902070000|2021-09-29 07:54:30|141.08|140.98|141|140.96|141.08|140.98|141|140.92|1407
1632902080000|2021-09-29 07:54:40|140.98|140.94|140.84|140.76|140.98|140.94|140.84|140.76|29888
1632902090000|2021-09-29 07:54:50|140.76|140.74|140.78|140.7|140.8|140.74|140.58|140.5|127326
1632902100000|2021-09-29 07:55:00|||||||||1000
1632902110000|2021-09-29 07:55:10|140.8||140.78||140.82||140.78||1719
1632902120000|2021-09-29 07:55:20|140.76|140.72|140.62|140.54|140.76|140.74|140.62|140.54|20929
1632902130000|2021-09-29 07:55:30|140.6|140.56|140.68|140.58|140.72|140.62|140.6|140.56|7048
1632902140000|2021-09-29 07:55:40|140.66|140.6|140.76|140.66|140.76|140.66|140.66|140.6|742
1632902150000|2021-09-29 07:55:50|140.74|140.64|140.8|140.72|140.8|140.72|140.64|140.54|20732
1632902160000|2021-09-29 07:56:00|140.78|140.7|140.68|140.6|140.78|140.7|140.68|140.6|53433
1632902170000|2021-09-29 07:56:10|140.7|140.62|140.86|140.76|140.88|140.78|140.7|140.62|7525
1632902180000|2021-09-29 07:56:20|140.88|140.78|140.88|140.8|141|140.9|140.84|140.78|34431
1632902190000|2021-09-29 07:56:30|140.9|140.82|140.96|140.88|140.96|140.88|140.9|140.82|0
1632902200000|2021-09-29 07:56:40|141|140.9|141.04|140.98|141.04|141|141|140.9|1
1632902210000|2021-09-29 07:56:50|141.06|141|141.04|140.98|141.08|141|141.04|140.98|5669
1632902220000|2021-09-29 07:57:00|141.02|140.96|141.08|141|141.12|141.04|141|140.92|15905
1632902230000|2021-09-29 07:57:10|141.06|140.98|141.06|141|141.1|141|141|140.92|14588
1632902240000|2021-09-29 07:57:20|141.04|141.02|141.12|141.04|141.12|141.04|141.02|140.92|5638
1632902250000|2021-09-29 07:57:30|141.1|141.02|141.1|141.04|141.1|141.04|141.08|141.02|5069
1632902260000|2021-09-29 07:57:40|141.12|141.06|141.14|141.06|141.14|141.06|141.12|141.06|5000
1632902270000|2021-09-29 07:57:50|141.12|141.04|141.12|141.04|141.12|141.04|141.04|140.98|17417
1632902280000|2021-09-29 07:58:00|141.1|141|141.16|141.08|141.18|141.1|141.08|141|11761
1632902290000|2021-09-29 07:58:10|141.18||141.16||141.18||141.16||0
1632902300000|2021-09-29 07:58:20|141.18||141.18||141.18||141.18||0
1632902310000|2021-09-29 07:58:30|141.16|141.06|141.12|141.04|141.16|141.06|141.12|141.04|27600
1632902330000|2021-09-29 07:58:50|141.1|141|141.24|141.16|141.24|141.16|141.04|140.98|8568
1632902340000|2021-09-29 07:59:00|141.22|141.14|141.2|141.12|141.26|141.2|141.14|141.12|39466
1632902350000|2021-09-29 07:59:10|141.18|141.08|141.22|141.16|141.24|141.16|141.16|141.08|4694
1632902360000|2021-09-29 07:59:20|141.24|141.18|141.26|141.2|141.26|141.2|141.24|141.18|676
1632902370000|2021-09-29 07:59:30|141.28|141.22|141.34|141.28|141.34|141.28|141.26|141.22|8526
1632902380000|2021-09-29 07:59:40|141.32|141.24|141.34|141.24|141.34|141.24|141.28|141.2|6215
1632902400000|2021-09-29 08:00:00|141.38|141.26|141.4|141.32|141.42|141.36|141.34|141.26|36889
1632902410000|2021-09-29 08:00:10|141.38|141.3|141.42|141.38|141.42|141.38|141.38|141.3|9
1632902420000|2021-09-29 08:00:20|141.4|141.34|141.4|141.34|141.4|141.34|141.4|141.34|519
1632902430000|2021-09-29 08:00:30|||||||||28905
1632902440000|2021-09-29 08:00:40|141.38|141.28|141.42|141.38|141.42|141.38|141.36|141.28|7336
1632902450000|2021-09-29 08:00:50||141.36||141.34||141.36||141.34|1
1632902460000|2021-09-29 08:01:00||141.36||141.38||141.38||141.36|0
1632902470000|2021-09-29 08:01:10|141.4|141.32|141.4|141.36|141.42|141.36|141.38|141.32|154778
1632902480000|2021-09-29 08:01:20|141.38|141.32|141.38|141.32|141.4|141.32|141.36|141.28|21665
1632902490000|2021-09-29 08:01:30|||||||||10670
1632902540000|2021-09-29 08:02:20|||||||||82500
1632902550000|2021-09-29 08:02:30|141.4|141.34|141.44|141.4|141.44|141.4|141.36|141.32|19378
1632902560000|2021-09-29 08:02:40|141.42|141.38|141.42|141.36|141.44|141.4|141.42|141.34|16114
1632902570000|2021-09-29 08:02:50|141.44||141.42||141.44||141.42||0
1632902580000|2021-09-29 08:03:00|141.4|141.34|141.38|141.28|141.4|141.34|141.36|141.28|5247
1632902590000|2021-09-29 08:03:10|141.36|141.26|141.22|141.16|141.36|141.26|141.22|141.12|42556
1632902600000|2021-09-29 08:03:20|||||||||3000
1632902610000|2021-09-29 08:03:30|141.16|141.12|141.12|141.06|141.2|141.12|141.1|141|19859
1632902620000|2021-09-29 08:03:40|141.14|141.08|141.22|141.14|141.22|141.14|141.14|141.08|27688
1632902630000|2021-09-29 08:03:50|141.24|141.16|141.22|141.14|141.26|141.22|141.2|141.14|7757
1632902640000|2021-09-29 08:04:00|141.2|141.16|141.24|141.18|141.24|141.18|141.18|141.14|4690
1632902650000|2021-09-29 08:04:10|141.26|141.2|141.24|141.18|141.3|141.22|141.24|141.16|5665
1632902660000|2021-09-29 08:04:20||141.16||141.16||141.16||141.16|0
1632902670000|2021-09-29 08:04:30|141.22|141.14|141.22|141.14|141.22|141.14|141.12|141.06|17279
1632902680000|2021-09-29 08:04:40|141.2|141.16|141.26|141.18|141.26|141.18|141.2|141.16|8798
1632902690000|2021-09-29 08:04:50|141.24|141.16|141.26|141.18|141.3|141.22|141.22|141.16|6833
1632902700000|2021-09-29 08:05:00|141.24|141.16|141.24|141.18|141.24|141.18|141.24|141.16|2000
1632902710000|2021-09-29 08:05:10|||||||||7912
1632902720000|2021-09-29 08:05:20|141.2|141.16|141.16|141.1|141.24|141.16|141.16|141.1|5362
1632902730000|2021-09-29 08:05:30|141.18|141.12|141.2|141.14|141.22|141.16|141.18|141.12|15539
1632902750000|2021-09-29 08:05:50|141.18|141.1|141.14|141.1|141.18|141.1|141.14|141.1|2210
1632902760000|2021-09-29 08:06:00|141.12|141.04|141.1|141.02|141.12|141.04|141.1|141.02|590
1632902780000|2021-09-29 08:06:20|141.08|141|141|140.94|141.08|141|140.98|140.92|23157
1632902790000|2021-09-29 08:06:30|140.98|140.92|140.94|140.86|140.98|140.92|140.88|140.84|4300
1632902800000|2021-09-29 08:06:40|140.96|140.88|140.98|140.9|141|140.9|140.96|140.88|8817
1632902810000|2021-09-29 08:06:50|||||||||3169
1632902820000|2021-09-29 08:07:00|140.96|140.92|141.02|140.94|141.02|140.94|140.96|140.92|1133
1632902830000|2021-09-29 08:07:10|141.06|140.96|141.1|141.04|141.1|141.04|141.06|140.96|6980
1632902840000|2021-09-29 08:07:20|141.08|141|141.1|141.04|141.1|141.04|141|140.94|22578
1632902850000|2021-09-29 08:07:30|141.12|141.02|141.2|141.16|141.22|141.16|141.12|141.02|21518
1632902860000|2021-09-29 08:07:40|141.18|141.14|141.18|141.12|141.18|141.14|141.16|141.1|10387
1632902870000|2021-09-29 08:07:50|141.2|141.14|141.2|141.14|141.2|141.14|141.16|141.1|11450
1632902880000|2021-09-29 08:08:00|141.18|141.1|141.2|141.14|141.2|141.14|141.16|141.1|6873
1632902890000|2021-09-29 08:08:10|141.22|141.16|141.4|141.34|141.42|141.34|141.22|141.16|16119
1632902900000|2021-09-29 08:08:20|141.38|141.36|141.4|141.34|141.4|141.36|141.38|141.34|4823
1632902910000|2021-09-29 08:08:30|141.42|141.36|141.62|141.54|141.64|141.54|141.42|141.36|27995
1632902920000|2021-09-29 08:08:40|141.64|141.56|141.68|141.64|141.68|141.64|141.62|141.56|7
1632902930000|2021-09-29 08:08:50|141.7|141.66|141.8|141.74|141.8|141.74|141.7|141.66|0
1632902940000|2021-09-29 08:09:00|141.78|141.7|141.84|141.78|141.84|141.78|141.78|141.7|11399
1632902950000|2021-09-29 08:09:10|141.82|141.8|141.9|141.84|141.92|141.84|141.8|141.74|19675
1632902960000|2021-09-29 08:09:20|141.94||141.92||141.94||141.9||0
1632902970000|2021-09-29 08:09:30|141.9||141.9||141.9||141.9||3535
1632902980000|2021-09-29 08:09:40|141.92|141.86|142|141.94|142|141.94|141.92|141.86|6149
1632902990000|2021-09-29 08:09:50|141.98|141.92|142|141.94|142|141.94|141.96|141.92|14380
1632903000000|2021-09-29 08:10:00|||||||||2000
1632903010000|2021-09-29 08:10:10|142.02|141.96|142.6|142.54|142.62|142.54|142.02|141.96|111929
1632903020000|2021-09-29 08:10:20|142.56|142.52|142.4|142.38|142.56|142.52|142.4|142.34|17308
1632903040000|2021-09-29 08:10:40|142.44|142.4|142.56|142.48|142.6|142.48|142.44|142.4|15311
1632903050000|2021-09-29 08:10:50|142.54|142.44|142.5|142.44|142.54|142.44|142.4|142.34|21470
1632903060000|2021-09-29 08:11:00|142.48|142.42|142.46|142.4|142.48|142.42|142.46|142.4|30688
1632903070000|2021-09-29 08:11:10|142.48|142.42|142.52|142.46|142.52|142.46|142.48|142.42|8041
1632903080000|2021-09-29 08:11:20|142.5|142.44|142.46|142.4|142.52|142.46|142.46|142.4|27506
1632903090000|2021-09-29 08:11:30|142.44|142.42|142.52|142.46|142.52|142.46|142.44|142.42|13047
1632903100000|2021-09-29 08:11:40|142.5|142.42|142.5|142.42|142.5|142.42|142.5|142.42|13290
1632903110000|2021-09-29 08:11:50|142.4|142.4|142.28|142.22|142.48|142.4|142.26|142.22|30409
1632903120000|2021-09-29 08:12:00|142.26|142.18|142.24|142.16|142.36|142.28|142.24|142.14|11587
1632903130000|2021-09-29 08:12:10|142.22|142.12|142.18|142.12|142.22|142.12|142.18|142.12|4182
1632903140000|2021-09-29 08:12:20|142.2||142.2||142.2||142.2||0
1632903150000|2021-09-29 08:12:30|||||||||13200
1632903160000|2021-09-29 08:12:40|142.18|142.14|142.18|142.12|142.18|142.14|142.18|142.12|12720
1632903170000|2021-09-29 08:12:50|142.16|142.1|142.22|142.1|142.22|142.12|142.08|142|11120
1632903180000|2021-09-29 08:13:00|142.24|142.14|142.22|142.16|142.24|142.16|142.22|142.1|1463
1632903190000|2021-09-29 08:13:10|142.24||142.24||142.24||142.24||4047
1632903200000|2021-09-29 08:13:20|142.26|142.14|142.2|142.12|142.26|142.14|142.18|142.06|14838
1632903210000|2021-09-29 08:13:30|142.22|142.18|142.32|142.24|142.34|142.24|142.22|142.18|5751
1632903220000|2021-09-29 08:13:40|142.34|142.26|142.38|142.32|142.42|142.32|142.34|142.26|3723
1632903240000|2021-09-29 08:14:00|142.36|142.28|142.34|142.28|142.4|142.32|142.24|142.16|79067
1632903250000|2021-09-29 08:14:10|142.32|142.26|142.38|142.3|142.38|142.3|142.28|142.18|7721
1632903270000|2021-09-29 08:14:30|142.36|142.32|142.44|142.34|142.46|142.34|142.36|142.32|3303
1632903280000|2021-09-29 08:14:40|142.42|142.3|142.38|142.3|142.42|142.3|142.38|142.26|1505
1632903290000|2021-09-29 08:14:50|||||||||11500
1632903300000|2021-09-29 08:15:00|142.36|142.28|142.34|142.26|142.36|142.28|142.32|142.24|6707
1632903310000|2021-09-29 08:15:10|142.36|142.28|142.44|142.34|142.5|142.38|142.36|142.28|12973
1632903320000|2021-09-29 08:15:20|142.42|142.36|142.44|142.36|142.44|142.36|142.42|142.36|160
1632903330000|2021-09-29 08:15:30|||||||||1762
1632903340000|2021-09-29 08:15:40|142.46|142.38|142.52|142.44|142.66|142.56|142.46|142.38|14442
1632903350000|2021-09-29 08:15:50|142.54|142.48|142.58|142.5|142.58|142.5|142.54|142.48|0
1632903360000|2021-09-29 08:16:00|142.6|142.52|142.6|142.5|142.6|142.52|142.58|142.5|57705
1632903370000|2021-09-29 08:16:10|142.58||142.58||142.58||142.58||4948
1632903380000|2021-09-29 08:16:20|142.6|142.52|142.64|142.58|142.64|142.58|142.6|142.52|9808
1632903390000|2021-09-29 08:16:30|142.66|142.6|142.64|142.58|142.66|142.62|142.64|142.58|80382
1632903400000|2021-09-29 08:16:40|142.62|142.54|142.6|142.54|142.64|142.54|142.56|142.48|8413
1632903410000|2021-09-29 08:16:50|||||||||31702
1632903420000|2021-09-29 08:17:00|142.64|142.56|142.66|142.62|142.66|142.62|142.64|142.56|1553
1632903430000|2021-09-29 08:17:10|142.7|142.64|142.8|142.72|142.86|142.72|142.7|142.64|25366
1632903440000|2021-09-29 08:17:20|142.78|142.68|142.78|142.72|142.78|142.72|142.76|142.68|6373
1632903450000|2021-09-29 08:17:30|142.76|142.68|142.76|142.66|142.76|142.68|142.76|142.64|7470
1632903460000|2021-09-29 08:17:40|142.78|142.72|142.88|142.78|142.92|142.78|142.78|142.72|10808
1632903470000|2021-09-29 08:17:50|142.9|142.76|142.84|142.72|142.9|142.76|142.84|142.72|10242
1632903480000|2021-09-29 08:18:00|142.8|142.74|142.66|142.62|142.8|142.74|142.66|142.56|18929
1632903490000|2021-09-29 08:18:10|142.64|142.58|142.62|142.54|142.64|142.58|142.58|142.46|7360
1632903500000|2021-09-29 08:18:20|142.64|142.56|142.78|142.68|142.78|142.68|142.64|142.56|903
1632903510000|2021-09-29 08:18:30|142.82|142.7|142.8|142.72|142.82|142.72|142.8|142.7|549
1632903520000|2021-09-29 08:18:40|142.78|142.7|142.62|142.46|142.78|142.7|142.62|142.46|4320
1632903540000|2021-09-29 08:19:00|142.6|142.5|142.58|142.5|142.6|142.52|142.58|142.5|30
1632903550000|2021-09-29 08:19:10|||||||||6973
1632903570000|2021-09-29 08:19:30|142.6|142.52|142.58|142.5|142.6|142.52|142.58|142.5|1003
1632903580000|2021-09-29 08:19:40|142.56|142.48|142.6|142.56|142.6|142.56|142.5|142.46|7644
1632903590000|2021-09-29 08:19:50|142.58|142.54|142.62|142.52|142.68|142.6|142.58|142.52|11803
1632903600000|2021-09-29 08:20:00|142.64|142.56|142.78|142.7|142.82|142.7|142.64|142.56|2000
1632903610000|2021-09-29 08:20:10|142.84|142.72|142.92|142.82|142.94|142.82|142.84|142.72|3479
1632903620000|2021-09-29 08:20:20|142.96|142.84|142.94|142.86|142.98|142.86|142.94|142.84|0
1632903630000|2021-09-29 08:20:30|142.96|142.88|143|142.94|143.08|142.98|142.94|142.88|15402
1632903640000|2021-09-29 08:20:40|143.06|142.96|143.06|142.98|143.08|142.98|143.06|142.96|1976
1632903650000|2021-09-29 08:20:50|143.08||143.1||143.1||143.08||0
1632903660000|2021-09-29 08:21:00|143.12|143|143.14|143.06|143.16|143.08|143.12|143|2102
1632903670000|2021-09-29 08:21:10|143.16||143.18||143.18||143.16||1200
1632903680000|2021-09-29 08:21:20|143.16|143.08|143.2|143.12|143.28|143.18|143.14|143.08|31995
1632903690000|2021-09-29 08:21:30|143.18|143.1|143.18|143.1|143.22|143.1|143.14|143.04|3230
1632903700000|2021-09-29 08:21:40|||||||||20380
1632903710000|2021-09-29 08:21:50|143.24|143.12|143.24|143.22|143.24|143.22|143.24|143.12|2029
1632903720000|2021-09-29 08:22:00|143.32|143.24|143.48|143.38|143.5|143.38|143.32|143.24|2044
1632903730000|2021-09-29 08:22:10|143.46|143.36|143.38|143.3|143.46|143.36|143.32|143.26|32163
1632903740000|2021-09-29 08:22:20|143.36|143.28|143.32|143.22|143.36|143.28|143.32|143.2|7574
1632903750000|2021-09-29 08:22:30||143.2||143.26||143.26||143.2|1264
1632903760000|2021-09-29 08:22:40|143.36|143.28|143.44|143.34|143.48|143.34|143.36|143.28|5558
1632903770000|2021-09-29 08:22:50|143.42||143.42||143.42||143.42||14482
1632903780000|2021-09-29 08:23:00|143.4|143.3|143.44|143.36|143.44|143.36|143.3|143.26|19357
1632903790000|2021-09-29 08:23:10|143.42|143.34|143.38|143.3|143.42|143.34|143.38|143.28|10768
1632903800000|2021-09-29 08:23:20||143.28||143.28||143.28||143.28|0
1632903810000|2021-09-29 08:23:30|143.36|143.26|143.34|143.24|143.36|143.26|143.34|143.22|12724
1632903820000|2021-09-29 08:23:40||143.26||143.26||143.26||143.26|697
1632903830000|2021-09-29 08:23:50|143.36|143.28|143.44|143.38|143.5|143.42|143.36|143.28|15583
1632903840000|2021-09-29 08:24:00|143.42|143.36|143.44|143.36|143.44|143.38|143.4|143.28|8789
1632903850000|2021-09-29 08:24:10|143.42|143.34|143.38|143.32|143.44|143.36|143.38|143.24|23156
1632903860000|2021-09-29 08:24:20|143.4|143.34|143.24|143.16|143.4|143.34|143.2|143.1|40115
1632903870000|2021-09-29 08:24:30||143.14||143.14||143.14||143.14|1000
1632903880000|2021-09-29 08:24:40|143.26|143.16|143.26|143.22|143.26|143.22|143.26|143.16|4104
1632903890000|2021-09-29 08:24:50|143.3|143.24|143.6|143.5|143.6|143.5|143.3|143.24|18671
1632903900000|2021-09-29 08:25:00|143.62|143.52|143.48|143.4|143.68|143.54|143.48|143.34|40132
1632903910000|2021-09-29 08:25:10|143.5|143.42|143.52|143.44|143.54|143.46|143.46|143.38|14106
1632903920000|2021-09-29 08:25:20|143.56|143.46|143.56|143.48|143.56|143.48|143.56|143.46|15
1632903930000|2021-09-29 08:25:30|143.54|143.5|143.56|143.44|143.58|143.5|143.52|143.4|21031
1632903940000|2021-09-29 08:25:40|143.58|143.48|143.5|143.44|143.64|143.54|143.5|143.44|8370
1632903950000|2021-09-29 08:25:50|143.48|143.4|143.5|143.44|143.58|143.5|143.44|143.34|18278
1632903960000|2021-09-29 08:26:00|143.52|143.42|143.54|143.46|143.54|143.46|143.5|143.42|10293
1632903970000|2021-09-29 08:26:10|||||||||133
1632903990000|2021-09-29 08:26:30|143.56|143.48|143.62|143.56|143.66|143.56|143.56|143.48|9450
1632904000000|2021-09-29 08:26:40|143.6|143.52|143.5|143.44|143.6|143.58|143.48|143.42|18339
1632904010000|2021-09-29 08:26:50|143.48|143.42|143.4|143.34|143.48|143.42|143.38|143.28|18658
1632904020000|2021-09-29 08:27:00|143.44|143.36|143.5|143.44|143.58|143.48|143.44|143.36|20750
1632904030000|2021-09-29 08:27:10|143.48|143.38|143.46|143.4|143.48|143.4|143.4|143.34|32599
1632904040000|2021-09-29 08:27:20|143.5|143.42|143.54|143.46|143.54|143.46|143.5|143.38|35618
1632904050000|2021-09-29 08:27:30|143.58|143.48|143.56|143.5|143.6|143.5|143.56|143.46|5377
1632904060000|2021-09-29 08:27:40|143.54||143.54||143.54||143.54||0
1632904070000|2021-09-29 08:27:50|||||||||5774
1632904080000|2021-09-29 08:28:00|143.52|143.46|143.46|143.34|143.52|143.46|143.46|143.32|13097
1632904090000|2021-09-29 08:28:10|143.44|143.3|143.24|143.12|143.44|143.3|143.22|143.1|12432
1632904100000|2021-09-29 08:28:20|143.26|143.14|143.36|143.28|143.36|143.28|143.2|143.12|20111
1632904110000|2021-09-29 08:28:30|143.34||143.34||143.38||143.34||1903
1632904120000|2021-09-29 08:28:40|||||||||15348
1632904130000|2021-09-29 08:28:50|143.32|143.24|143.1|143.02|143.32|143.24|143.04|142.94|81445
1632904140000|2021-09-29 08:29:00|143.08|143.04|143.08|143.04|143.1|143.04|143.08|143.04|2345
1632904150000|2021-09-29 08:29:10|143.1|143.06|143.12|143.02|143.14|143.06|143.1|143.02|1953
1632904160000|2021-09-29 08:29:20|143.08||143.08||143.08||143.08||70
1632904170000|2021-09-29 08:29:30|143.06|143|143.08|143.02|143.08|143.02|143.04|142.92|24190
1632904180000|2021-09-29 08:29:40||143||143.02||143.02||143|1710
1632904200000|2021-09-29 08:30:00|143.12|143.12|143.28|143.2|143.34|143.2|143.12|143.02|17486
1632904210000|2021-09-29 08:30:10|143.26|143.18|143.16|143.12|143.26|143.18|143.16|143.12|17064
1632904220000|2021-09-29 08:30:20|143.18|143.14|143.22|143.14|143.22|143.14|143.18|143.14|6096
1632904230000|2021-09-29 08:30:30|143.2|143.08|143.2|143.08|143.2|143.08|143.2|143.08|872
1632904240000|2021-09-29 08:30:40|143.18|143.06|143.06|143.02|143.18|143.06|143.06|143.02|1000
1632904250000|2021-09-29 08:30:50|143.04|143.04|143.2|143.04|143.2|143.04|143.04|143.04|12706
1632904260000|2021-09-29 08:31:00|143.22|143.06|143.44|143.32|143.46|143.32|143.22|143.06|15231
1632904270000|2021-09-29 08:31:10|||||||||686
1632904280000|2021-09-29 08:31:20|143.42||143.38||143.44||143.38||2250
1632904290000|2021-09-29 08:31:30|143.36|143.28|143.32|143.24|143.36|143.28|143.32|143.24|6047
1632904300000|2021-09-29 08:31:40|143.36|143.3|143.36|143.32|143.36|143.32|143.36|143.3|44988
1632904310000|2021-09-29 08:31:50|143.4|143.3|143.42|143.32|143.42|143.32|143.4|143.3|4003
1632904320000|2021-09-29 08:32:00|143.44|143.34|143.48|143.36|143.5|143.36|143.42|143.34|657
1632904330000|2021-09-29 08:32:10|143.44|143.32|143.4|143.32|143.44|143.32|143.4|143.32|5433
1632904340000|2021-09-29 08:32:20|143.44|143.34|143.4|143.32|143.48|143.4|143.36|143.3|25594
1632904350000|2021-09-29 08:32:30||143.34||143.32||143.36||143.32|296
1632904370000|2021-09-29 08:32:50|143.38|143.34|143.36|143.28|143.38|143.36|143.34|143.26|15402
1632904380000|2021-09-29 08:33:00|143.34|143.26|143.28|143.2|143.34|143.26|143.2|143.12|8294
1632904390000|2021-09-29 08:33:10|143.26||143.28||143.3||143.26||363
1632904400000|2021-09-29 08:33:20|143.3||143.3||143.3||143.3||3491
1632904410000|2021-09-29 08:33:30|143.28||143.3||143.3||143.28||0
1632904420000|2021-09-29 08:33:40|143.32|143.22|143.4|143.36|143.42|143.36|143.32|143.22|16760
1632904430000|2021-09-29 08:33:50|143.42|143.38|143.48|143.4|143.5|143.4|143.4|143.38|6354
1632904440000|2021-09-29 08:34:00|143.46|143.38|143.38|143.3|143.46|143.38|143.38|143.3|3595
1632904450000|2021-09-29 08:34:10|143.36|143.28|143.44|143.34|143.46|143.34|143.32|143.28|16689
1632904460000|2021-09-29 08:34:20|143.46||143.46||143.46||143.46||42
1632904470000|2021-09-29 08:34:30|143.44|143.36|143.42|143.36|143.46|143.38|143.42|143.36|669
1632904480000|2021-09-29 08:34:40|143.4|143.34|143.38|143.28|143.4|143.34|143.34|143.26|40530
1632904490000|2021-09-29 08:34:50|143.36|143.26|143.38|143.3|143.38|143.3|143.3|143.22|7034
1632904500000|2021-09-29 08:35:00|143.36|143.26|143.38|143.3|143.5|143.4|143.34|143.26|27686
1632904510000|2021-09-29 08:35:10|||||||||45
1632904520000|2021-09-29 08:35:20|143.4|143.32|143.46|143.38|143.5|143.38|143.4|143.32|2800
1632904530000|2021-09-29 08:35:30|||||||||620
1632904560000|2021-09-29 08:36:00|143.48|143.4|143.34|143.26|143.48|143.42|143.34|143.26|12423
1632904570000|2021-09-29 08:36:10|143.36|143.28|143.56|143.48|143.58|143.48|143.36|143.28|24957
1632904580000|2021-09-29 08:36:20|143.54|143.42|143.5|143.46|143.54|143.46|143.5|143.42|1850
1632904590000|2021-09-29 08:36:30|||||||||22012
1632904600000|2021-09-29 08:36:40|143.52|143.48|143.54|143.48|143.54|143.48|143.52|143.48|3
1632904610000|2021-09-29 08:36:50|143.52|143.46|143.48|143.42|143.52|143.46|143.48|143.38|15104
1632904620000|2021-09-29 08:37:00|143.46|143.38|143.4|143.34|143.46|143.38|143.4|143.34|4023
1632904630000|2021-09-29 08:37:10|143.42||143.4||143.42||143.4||0
1632904640000|2021-09-29 08:37:20|143.38|143.36|143.4|143.34|143.42|143.36|143.36|143.3|11704
1632904650000|2021-09-29 08:37:30|143.38|143.32|143.38|143.3|143.38|143.32|143.38|143.3|9335
1632904660000|2021-09-29 08:37:40||143.32||143.32||143.34||143.3|2500
1632904670000|2021-09-29 08:37:50|143.36|143.3|143.28|143.2|143.36|143.3|143.26|143.2|1318
1632904680000|2021-09-29 08:38:00||143.22||143.22||143.22||143.22|2728
1632904690000|2021-09-29 08:38:10|143.32|143.24|143.14|143.08|143.32|143.28|143.1|143.06|40212
1632904700000|2021-09-29 08:38:20|||||||||424
1632904710000|2021-09-29 08:38:30|143.18|143.1|143.18|143.14|143.2|143.14|143.14|143.1|2473
1632904720000|2021-09-29 08:38:40|143.16|143.1|143.2|143.12|143.2|143.12|143.16|143.1|14178
1632904730000|2021-09-29 08:38:50|143.18|143.1|142.94|142.88|143.18|143.1|142.94|142.86|80916
1632904740000|2021-09-29 08:39:00|142.96|142.9|143|142.92|143.04|142.96|142.96|142.9|27280
1632904750000|2021-09-29 08:39:10|143.02|142.94|143.06|143|143.1|143.02|143|142.94|24359
1632904760000|2021-09-29 08:39:20|143.04|142.96|143.04|143|143.04|143|143.04|142.96|0
1632904770000|2021-09-29 08:39:30|143.06|143.02|143.14|143.08|143.18|143.08|143.06|143.02|6872
1632904780000|2021-09-29 08:39:40|143.12|143.04|143.02|142.98|143.12|143.06|143.02|142.96|2088
1632904790000|2021-09-29 08:39:50|143|142.96|142.98|142.92|143|142.96|142.98|142.92|13135
1632904800000|2021-09-29 08:40:00|143|142.94|143|142.96|143|142.96|143|142.94|9058
1632904810000|2021-09-29 08:40:10|143.02|142.98|143.1|143.04|143.12|143.06|143.02|142.96|2783
1632904820000|2021-09-29 08:40:20|143.08|143|143.14|143.08|143.16|143.08|143.08|143|10699
1632904830000|2021-09-29 08:40:30|143.16|143.1|143.18|143.12|143.24|143.18|143.16|143.1|39506
1632904840000|2021-09-29 08:40:40||143.14||143.14||143.14||143.14|2096
1632904850000|2021-09-29 08:40:50||143.12||143.14||143.14||143.12|0
1632904860000|2021-09-29 08:41:00|143.2|143.16|143.26|143.24|143.4|143.32|143.18|143.14|30411
1632904870000|2021-09-29 08:41:10|143.24|143.2|143.26|143.2|143.26|143.24|143.24|143.18|4340
1632904880000|2021-09-29 08:41:20|||||||||1751
1632904890000|2021-09-29 08:41:30|143.28|143.22|143.38|143.26|143.4|143.3|143.26|143.2|15971
1632904900000|2021-09-29 08:41:40|143.36|143.24|143.22|143.16|143.36|143.24|143.2|143.16|46952
1632904920000|2021-09-29 08:42:00|143.24|143.18|143.34|143.28|143.42|143.32|143.24|143.18|37702
1632904930000|2021-09-29 08:42:10|143.36|143.3|143.32|143.24|143.42|143.36|143.32|143.24|15784
1632904940000|2021-09-29 08:42:20|143.3|143.2|143.26|143.2|143.3|143.22|143.26|143.18|9470
1632904950000|2021-09-29 08:42:30|143.28|143.28|143.26|143.2|143.3|143.28|143.18|143.12|52061
1632904960000|2021-09-29 08:42:40|143.24|143.18|143.24|143.18|143.24|143.18|143.22|143.18|1500
1632904970000|2021-09-29 08:42:50|143.22|143.16|143.2|143.12|143.22|143.16|143.2|143.1|11118
1632904980000|2021-09-29 08:43:00|143.18|143.08|143.06|143|143.18|143.08|143.06|142.98|28340
1632904990000|2021-09-29 08:43:10|143.08|143.02|143.14|143.04|143.14|143.04|143.06|143.02|9215
1632905000000|2021-09-29 08:43:20|143.12||143.12||143.12||143.12||149
1632905010000|2021-09-29 08:43:30|143.1|143.02|143.1|143.04|143.1|143.04|143.1|143|60
1632905020000|2021-09-29 08:43:40|143.12|143.06|143.14|143.08|143.14|143.08|143.12|143.06|3948
1632905030000|2021-09-29 08:43:50|143.12||143.12||143.12||143.12||17488
1632905040000|2021-09-29 08:44:00|143.1|143.04|143.1|143.04|143.12|143.04|143.06|143|3085
1632905050000|2021-09-29 08:44:10|143.08|143|143.08|143.04|143.1|143.04|143.08|143|0
1632905070000|2021-09-29 08:44:30|||||||||1428
1632905080000|2021-09-29 08:44:40|143.06|143|143.06|143|143.08|143.02|143.06|143|3379
1632905090000|2021-09-29 08:44:50|||||||||1040
1632905100000|2021-09-29 08:45:00|143.04|142.98|143.02|142.96|143.04|142.98|143.02|142.96|2254
1632905110000|2021-09-29 08:45:10|143.04|142.98|143.02|142.96|143.04|143|143|142.96|14120
1632905120000|2021-09-29 08:45:20|143.04|142.98|143.02|142.98|143.06|142.98|143|142.96|7782
1632905130000|2021-09-29 08:45:30|143.04|143|143.2|143.12|143.2|143.12|143.04|143|1709
1632905140000|2021-09-29 08:45:40|143.18|143.1|143.16|143.08|143.2|143.1|143.16|143.08|10000
1632905150000|2021-09-29 08:45:50|143.14||143.14||143.16||143.14||0
1632905160000|2021-09-29 08:46:00||143.1||143.1||143.1||143.1|0
1632905180000|2021-09-29 08:46:20|||||||||1808
1632905190000|2021-09-29 08:46:30|||||||||69
1632905200000|2021-09-29 08:46:40||143.12||143.1||143.12||143.1|3695
1632905210000|2021-09-29 08:46:50|143.12|143.08|143.14|143.1|143.14|143.1|143.08|143.02|9047
1632905220000|2021-09-29 08:47:00|||||||||374
1632905230000|2021-09-29 08:47:10|143.16|143.12|143.3|143.24|143.32|143.24|143.16|143.12|8541
1632905240000|2021-09-29 08:47:20|143.32|143.26|143.36|143.28|143.38|143.28|143.32|143.26|15504
1632905250000|2021-09-29 08:47:30|143.38|143.3|143.4|143.32|143.42|143.32|143.38|143.3|907
1632905260000|2021-09-29 08:47:40|||||||||4509
1632905270000|2021-09-29 08:47:50|143.42|143.34|143.44|143.36|143.44|143.36|143.42|143.34|5101
1632905280000|2021-09-29 08:48:00|143.42|143.38|143.5|143.44|143.52|143.44|143.42|143.38|3620
1632905290000|2021-09-29 08:48:10|143.52|143.48|143.58|143.5|143.58|143.5|143.52|143.48|5365
1632905300000|2021-09-29 08:48:20|143.56|143.48|143.58|143.52|143.6|143.52|143.5|143.44|4911
1632905310000|2021-09-29 08:48:30|143.6|143.54|143.58|143.54|143.64|143.54|143.58|143.52|20362
1632905320000|2021-09-29 08:48:40|143.6||143.62||143.64||143.6||12802
1632905330000|2021-09-29 08:48:50|||||||||2500
1632905340000|2021-09-29 08:49:00|143.64|143.56|143.72|143.66|143.74|143.66|143.64|143.56|4873
1632905350000|2021-09-29 08:49:10|143.74|143.68|143.78|143.7|143.8|143.7|143.74|143.68|0
1632905360000|2021-09-29 08:49:20|143.8|143.72|143.86|143.78|143.88|143.82|143.8|143.72|20900
1632905370000|2021-09-29 08:49:30|143.9|143.8|143.84|143.78|143.9|143.82|143.84|143.78|21120
1632905380000|2021-09-29 08:49:40|143.86||143.9||143.9||143.86||1035
1632905390000|2021-09-29 08:49:50|143.88|143.82|143.86|143.8|143.9|143.82|143.84|143.78|4831
1632905400000|2021-09-29 08:50:00|143.84|143.78|143.94|143.86|143.96|143.86|143.76|143.62|34348
1632905410000|2021-09-29 08:50:10|143.92|143.84|143.82|143.78|143.92|143.84|143.82|143.78|4749
1632905420000|2021-09-29 08:50:20|143.8|143.76|143.82|143.78|143.82|143.78|143.74|143.66|7810
1632905440000|2021-09-29 08:50:40|143.86|143.8|143.84|143.76|143.9|143.84|143.84|143.76|8150
1632905450000|2021-09-29 08:50:50|143.82||143.86||143.86||143.82||0
1632905460000|2021-09-29 08:51:00|143.88|143.78|143.94|143.88|143.94|143.88|143.88|143.78|6172
1632905470000|2021-09-29 08:51:10|143.96||143.96||143.96||143.96||4127
1632905480000|2021-09-29 08:51:20|143.94|143.84|143.88|143.8|143.94|143.84|143.88|143.8|3479
1632905490000|2021-09-29 08:51:30|143.86|143.76|143.8|143.76|143.86|143.76|143.8|143.76|698
1632905500000|2021-09-29 08:51:40|143.78|143.72|143.72|143.68|143.78|143.72|143.72|143.68|5373
1632905510000|2021-09-29 08:51:50|143.74|143.66|143.68|143.62|143.74|143.66|143.68|143.62|2942
1632905520000|2021-09-29 08:52:00|143.7|143.7|143.74|143.7|143.74|143.7|143.7|143.62|1991
1632905530000|2021-09-29 08:52:10|143.72|143.64|143.74|143.66|143.74|143.66|143.72|143.64|79
1632905540000|2021-09-29 08:52:20||143.7||143.7||143.7||143.7|0
1632905550000|2021-09-29 08:52:30|||||||||600
1632905560000|2021-09-29 08:52:40|143.76|143.72|143.8|143.72|143.82|143.74|143.76|143.72|3937
1632905570000|2021-09-29 08:52:50|143.82|143.76|143.84|143.76|143.84|143.78|143.82|143.76|0
1632905580000|2021-09-29 08:53:00|143.86|143.78|143.86|143.78|143.86|143.78|143.86|143.78|0
1632905590000|2021-09-29 08:53:10|143.84|143.76|143.78|143.7|143.84|143.76|143.74|143.66|3888
1632905600000|2021-09-29 08:53:20|143.74|143.66|143.72|143.7|143.74|143.7|143.7|143.62|21966
1632905610000|2021-09-29 08:53:30|143.74|143.72|143.8|143.76|143.82|143.76|143.74|143.72|46967
1632905630000|2021-09-29 08:53:50|143.84|143.78|143.74|143.7|143.86|143.78|143.72|143.68|8208
1632905640000|2021-09-29 08:54:00|143.7|143.66|143.72|143.64|143.72|143.68|143.7|143.64|0
1632905660000|2021-09-29 08:54:20|143.74|143.66|143.72|143.64|143.76|143.68|143.72|143.64|2862
1632905690000|2021-09-29 08:54:50|143.7|143.66|143.7|143.66|143.7|143.68|143.7|143.64|1038
1632905700000|2021-09-29 08:55:00|143.72|143.68|143.74|143.68|143.74|143.68|143.72|143.68|101
1632905720000|2021-09-29 08:55:20|||||||||7130
1632905750000|2021-09-29 08:55:50|143.72|143.66|143.66|143.6|143.72|143.66|143.64|143.56|4668
1632905760000|2021-09-29 08:56:00|143.68|143.62|143.84|143.78|143.88|143.8|143.68|143.62|18322
1632905770000|2021-09-29 08:56:10|||||||||167
1632905780000|2021-09-29 08:56:20|143.82|143.74|143.84|143.78|143.84|143.78|143.82|143.74|5445
1632905800000|2021-09-29 08:56:40|||||||||2730
1632905810000|2021-09-29 08:56:50|143.86|143.8|143.94|143.88|143.98|143.92|143.86|143.8|2039
1632905830000|2021-09-29 08:57:10|143.92|143.86|143.82|143.74|143.92|143.86|143.82|143.74|5158
1632905840000|2021-09-29 08:57:20|143.84|143.76|143.82|143.74|143.84|143.78|143.82|143.74|0
1632905850000|2021-09-29 08:57:30|143.84|143.76|143.88|143.82|143.9|143.82|143.84|143.76|77
1632905860000|2021-09-29 08:57:40|143.9||143.9||143.9||143.9||0
1632905870000|2021-09-29 08:57:50|143.88||143.92||143.94||143.88||33060
1632905880000|2021-09-29 08:58:00|143.96|143.84|143.92|143.88|143.96|143.9|143.92|143.84|2000
1632905890000|2021-09-29 08:58:10|143.9|143.86|143.9|143.82|143.9|143.86|143.9|143.82|16112
1632905900000|2021-09-29 08:58:20|||||||||337
1632905910000|2021-09-29 08:58:30|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|2000
1632905920000|2021-09-29 08:58:40|143.94||143.96||143.96||143.94||1400
1632905930000|2021-09-29 08:58:50|||||||||3474
1632905950000|2021-09-29 08:59:10|||||||||5358
1632905960000|2021-09-29 08:59:20|143.94||143.94||143.94||143.94||15236
1632905970000|2021-09-29 08:59:30|||||||||2757
1632905980000|2021-09-29 08:59:40|143.96|143.86|144.18|144.1|144.22|144.1|143.96|143.86|88178
1632905990000|2021-09-29 08:59:50|144.16|144.08|144.04|144|144.16|144.08|144.04|143.96|5741
1632906000000|2021-09-29 09:00:00|144.06|144.02|144.12|144.06|144.14|144.06|144.06|144.02|1211
1632906010000|2021-09-29 09:00:10|144.1|144.04|144.08|144.02|144.1|144.04|144.08|144.02|11868
1632906020000|2021-09-29 09:00:20|144.1||144.08||144.1||144.08||0
1632906030000|2021-09-29 09:00:30|||||||||200
1632906040000|2021-09-29 09:00:40|144.06|143.98|143.9|143.84|144.06|143.98|143.9|143.84|11679
1632906050000|2021-09-29 09:00:50|143.88|143.8|143.78|143.7|143.88|143.8|143.72|143.66|19590
1632906080000|2021-09-29 09:01:20|143.8|143.72|143.8|143.74|143.84|143.74|143.78|143.7|8227
1632906090000|2021-09-29 09:01:30|||||||||3377
1632906100000|2021-09-29 09:01:40|143.82|143.76|143.8|143.76|143.84|143.76|143.8|143.76|0
1632906110000|2021-09-29 09:01:50|143.78|143.74|143.78|143.74|143.8|143.76|143.78|143.74|5080
1632906120000|2021-09-29 09:02:00|143.8|143.76|143.84|143.76|143.88|143.8|143.8|143.74|10000
1632906130000|2021-09-29 09:02:10|||||||||5528
1632906140000|2021-09-29 09:02:20|143.82|143.78|143.76|143.7|143.82|143.8|143.76|143.68|13832
1632906160000|2021-09-29 09:02:40|143.74|143.68|143.78|143.66|143.82|143.74|143.68|143.6|35078
1632906170000|2021-09-29 09:02:50|143.76|143.68|143.66|143.6|143.76|143.68|143.6|143.52|51244
1632906180000|2021-09-29 09:03:00|143.64|143.58|143.62|143.52|143.64|143.58|143.58|143.48|14503
1632906190000|2021-09-29 09:03:10|143.64|143.54|143.66|143.56|143.66|143.56|143.64|143.54|3865
1632906200000|2021-09-29 09:03:20||143.58||143.58||143.58||143.58|0
1632906210000|2021-09-29 09:03:30|143.64|143.56|143.54|143.46|143.64|143.56|143.52|143.44|7268
1632906220000|2021-09-29 09:03:40|143.52|143.44|143.66|143.56|143.66|143.58|143.46|143.38|4309
1632906230000|2021-09-29 09:03:50|143.68|143.58|143.7|143.62|143.7|143.62|143.68|143.58|2209
1632906240000|2021-09-29 09:04:00|143.72|143.64|143.7|143.62|143.72|143.66|143.7|143.62|4562
1632906250000|2021-09-29 09:04:10|143.72|143.64|143.74|143.64|143.76|143.68|143.72|143.64|1722
1632906260000|2021-09-29 09:04:20|143.7|143.66|143.7|143.64|143.7|143.66|143.7|143.62|2912
1632906270000|2021-09-29 09:04:30|143.68|143.62|143.6|143.54|143.68|143.64|143.6|143.54|1253
1632906280000|2021-09-29 09:04:40|143.64|143.56|143.74|143.64|143.74|143.66|143.64|143.56|6154
1632906290000|2021-09-29 09:04:50|143.76|143.66|143.86|143.78|143.86|143.78|143.76|143.66|18387
1632906300000|2021-09-29 09:05:00|143.88|143.8|143.76|143.66|143.9|143.82|143.76|143.66|7265
1632906310000|2021-09-29 09:05:10|143.78|143.68|143.84|143.74|143.84|143.74|143.78|143.68|1744
1632906320000|2021-09-29 09:05:20|143.8|143.72|143.8|143.72|143.8|143.74|143.8|143.72|0
1632906330000|2021-09-29 09:05:30||143.74||143.74||143.74||143.72|12921
1632906350000|2021-09-29 09:05:50|||||||||357
1632906360000|2021-09-29 09:06:00|143.78|143.72|143.84|143.8|143.86|143.8|143.78|143.72|9083
1632906370000|2021-09-29 09:06:10|143.86|143.82|143.9|143.84|144|143.9|143.86|143.82|6972
1632906390000|2021-09-29 09:06:30|||||||||9468
1632906400000|2021-09-29 09:06:40|143.88|143.82|143.8|143.74|143.88|143.82|143.78|143.72|27457
1632906410000|2021-09-29 09:06:50|143.78|143.76|143.8|143.74|143.82|143.76|143.78|143.74|6913
1632906420000|2021-09-29 09:07:00|143.82|143.76|143.82|143.76|143.86|143.76|143.82|143.74|348
1632906430000|2021-09-29 09:07:10|143.84|143.78|144.02|143.92|144.04|143.92|143.84|143.78|15
1632906440000|2021-09-29 09:07:20|||||||||320
1632906450000|2021-09-29 09:07:30|144|143.94|144|143.92|144.06|143.98|143.98|143.9|1908
1632906460000|2021-09-29 09:07:40|143.98||144.02||144.02||143.98||0
1632906470000|2021-09-29 09:07:50|144|143.94|144.02|143.96|144.02|143.96|144|143.94|1316
1632906480000|2021-09-29 09:08:00|144.06|143.98|144.08|144|144.1|144|144.06|143.98|1843
1632906490000|2021-09-29 09:08:10|144.12|144.02|144.08|144.04|144.12|144.04|144.08|144.02|16954
1632906500000|2021-09-29 09:08:20|144.06|144.02|144.12|144.04|144.18|144.08|144.06|144.02|1801
1632906510000|2021-09-29 09:08:30|144.14|144.06|144.16|144.06|144.16|144.06|144.12|144.04|952
1632906520000|2021-09-29 09:08:40|144.18|144.08|144.24|144.18|144.3|144.18|144.18|144.08|13725
1632906530000|2021-09-29 09:08:50|144.18|144.14|144.26|144.16|144.28|144.2|144.18|144.1|4377
1632906540000|2021-09-29 09:09:00|144.24||144.22||144.24||144.22||682
1632906550000|2021-09-29 09:09:10|144.24|144.18|144.18|144.1|144.24|144.18|144.14|144.06|4790
1632906560000|2021-09-29 09:09:20||144.06||144.14||144.14||144.06|0
1632906570000|2021-09-29 09:09:30|||||||||4000
1632906580000|2021-09-29 09:09:40|||||||||1216
1632906590000|2021-09-29 09:09:50|144.14|144.1|144.26|144.2|144.28|144.2|144.14|144.1|6194
1632906600000|2021-09-29 09:10:00|144.28|144.22|144.4|144.3|144.42|144.32|144.28|144.22|6739
1632906610000|2021-09-29 09:10:10||144.32||144.34||144.38||144.32|2246
1632906620000|2021-09-29 09:10:20||144.36||144.36||144.36||144.36|4100
1632906630000|2021-09-29 09:10:30|144.44|144.38|144.44|144.38|144.44|144.38|144.44|144.38|13932
1632906640000|2021-09-29 09:10:40|144.42|144.36|144.44|144.36|144.44|144.36|144.42|144.36|1500
1632906650000|2021-09-29 09:10:50|144.42|144.34|144.44|144.4|144.44|144.4|144.36|144.3|14612
1632906660000|2021-09-29 09:11:00|144.4|144.38|144.42|144.38|144.44|144.4|144.32|144.3|17047
1632906670000|2021-09-29 09:11:10|144.4|144.34|144.36|144.26|144.42|144.34|144.34|144.26|43706
1632906680000|2021-09-29 09:11:20|144.34|144.24|144.28|144.18|144.34|144.26|144.26|144.18|6997
1632906690000|2021-09-29 09:11:30|144.26|144.2|144.26|144.18|144.28|144.22|144.26|144.18|56
1632906700000|2021-09-29 09:11:40|144.2|144.2|144.14|144.06|144.2|144.2|144.14|144.06|11987
1632906710000|2021-09-29 09:11:50|144.12|144.08|144.1|144.02|144.12|144.08|144.08|144|1064
1632906720000|2021-09-29 09:12:00|144.08|144|144.08|144.02|144.1|144.06|144|143.92|32709
1632906730000|2021-09-29 09:12:10|144.06|144|144.18|144.1|144.18|144.1|144.04|143.96|7091
1632906740000|2021-09-29 09:12:20|144.2|144.12|144.12|144.06|144.24|144.14|144.08|144.06|21773
1632906750000|2021-09-29 09:12:30|||||||||7000
1632906760000|2021-09-29 09:12:40|144.1|144.04|144.04|143.96|144.1|144.04|144.04|143.94|1036
1632906770000|2021-09-29 09:12:50|||||||||1683
1632906780000|2021-09-29 09:13:00|144.08|143.98|144|143.94|144.08|144|143.92|143.78|51409
1632906790000|2021-09-29 09:13:10|143.98|143.9|144|143.9|144|143.92|143.94|143.86|4191
1632906800000|2021-09-29 09:13:20|143.98|143.92|144|143.94|144|143.96|143.98|143.92|36
1632906810000|2021-09-29 09:13:30||143.92||143.92||143.92||143.92|14500
1632906820000|2021-09-29 09:13:40|143.98|143.94|144|143.92|144|143.94|143.98|143.92|0
1632906830000|2021-09-29 09:13:50|144.04|143.94|144.08|143.98|144.08|144|144|143.94|3835
1632906840000|2021-09-29 09:14:00|144.06|144|144.08|144|144.08|144|144.06|144|0
1632906850000|2021-09-29 09:14:10|144.1|144.02|144.08|144.02|144.12|144.02|144.08|144.02|0
1632906860000|2021-09-29 09:14:20|144.06|144|144.08|144|144.08|144|144.02|143.98|4495
1632906880000|2021-09-29 09:14:40|||||||||1752
1632906890000|2021-09-29 09:14:50|144.1|144.02|144.1|144.02|144.1|144.02|144.1|144.02|0
1632906900000|2021-09-29 09:15:00|144.12||144.12||144.12||144.12||0
1632906910000|2021-09-29 09:15:10|||||||||8082
1632906920000|2021-09-29 09:15:20|||||||||1500
1632906930000|2021-09-29 09:15:30|144.1||144.12||144.12||144.1||8697
1632906940000|2021-09-29 09:15:40|||||||||337
1632906950000|2021-09-29 09:15:50||144.04||144.06||144.06||144.04|0
1632906960000|2021-09-29 09:16:00|144.16|144.08|144.14|144.08|144.26|144.18|144.12|144.08|9446
1632906970000|2021-09-29 09:16:10|144.16|144.1|144.24|144.16|144.24|144.16|144.16|144.1|4813
1632906980000|2021-09-29 09:16:20|144.28|144.18|144.26|144.2|144.28|144.2|144.26|144.18|21
1632906990000|2021-09-29 09:16:30|144.28||144.28||144.3||144.28||1372
1632907000000|2021-09-29 09:16:40|144.24|144.22|144.42|144.32|144.44|144.32|144.24|144.22|6091
1632907010000|2021-09-29 09:16:50|144.44||144.44||144.44||144.42||8906
1632907020000|2021-09-29 09:17:00|144.42|144.34|144.42|144.36|144.5|144.4|144.4|144.34|94811
1632907030000|2021-09-29 09:17:10|144.44|144.38|144.5|144.44|144.5|144.44|144.42|144.38|795
1632907040000|2021-09-29 09:17:20|144.48|144.46|144.5|144.46|144.5|144.46|144.48|144.44|4816
1632907050000|2021-09-29 09:17:30||144.44||144.44||144.44||144.44|0
1632907060000|2021-09-29 09:17:40|144.52|144.46|144.56|144.46|144.58|144.46|144.52|144.46|6092
1632907070000|2021-09-29 09:17:50|144.58|144.48|144.6|144.52|144.62|144.52|144.58|144.48|2487
1632907080000|2021-09-29 09:18:00|144.64|144.54|144.42|144.36|144.68|144.6|144.4|144.32|111996
1632907090000|2021-09-29 09:18:10|144.44|144.38|144.4|144.32|144.48|144.4|144.38|144.32|1568
1632907100000|2021-09-29 09:18:20|144.38|144.34|144.4|144.32|144.4|144.36|144.38|144.32|0
1632907110000|2021-09-29 09:18:30|144.38|144.34|144.38|144.32|144.38|144.34|144.38|144.32|2645
1632907120000|2021-09-29 09:18:40||144.34||144.34||144.34||144.34|66815
1632907130000|2021-09-29 09:18:50|144.4|144.36|144.44|144.4|144.48|144.42|144.38|144.36|11223
1632907140000|2021-09-29 09:19:00|144.42|144.36|144.58|144.5|144.58|144.5|144.4|144.36|50405
1632907150000|2021-09-29 09:19:10|144.6|144.52|144.52|144.46|144.62|144.52|144.48|144.44|14318
1632907160000|2021-09-29 09:19:20|144.5|144.42|144.44|144.38|144.5|144.42|144.44|144.36|2530
1632907170000|2021-09-29 09:19:30||144.4||144.36||144.4||144.36|875
1632907180000|2021-09-29 09:19:40|144.46|144.38|144.46|144.4|144.5|144.44|144.44|144.36|65
1632907190000|2021-09-29 09:19:50|144.5||144.5||144.5||144.5||0
1632907200000|2021-09-29 09:20:00||144.42||144.44||144.44||144.42|3500
1632907210000|2021-09-29 09:20:10|144.54|144.46|144.46|144.4|144.58|144.52|144.44|144.4|49747
1632907220000|2021-09-29 09:20:20|144.5|144.42|144.48|144.44|144.6|144.5|144.48|144.42|3098
1632907230000|2021-09-29 09:20:30|||||||||614
1632907240000|2021-09-29 09:20:40|144.54|144.46|144.66|144.6|144.66|144.6|144.54|144.46|7705
1632907250000|2021-09-29 09:20:50|144.64|144.58|144.58|144.5|144.64|144.58|144.54|144.44|14020
1632907260000|2021-09-29 09:21:00|144.56|144.48|144.5|144.4|144.56|144.48|144.5|144.4|53188
1632907270000|2021-09-29 09:21:10|144.48|144.36|144.5|144.44|144.5|144.48|144.46|144.34|48883
1632907280000|2021-09-29 09:21:20||144.46||144.46||144.46||144.46|0
1632907290000|2021-09-29 09:21:30||144.44||144.46||144.46||144.44|6891
1632907300000|2021-09-29 09:21:40|144.48|144.44|144.46|144.42|144.48|144.44|144.46|144.42|6452
1632907310000|2021-09-29 09:21:50||144.44||144.44||144.44||144.44|0
1632907320000|2021-09-29 09:22:00||144.42||144.44||144.44||144.42|8359
1632907330000|2021-09-29 09:22:10|144.5|144.46|144.62|144.52|144.64|144.56|144.5|144.44|8514
1632907340000|2021-09-29 09:22:20|||||||||4103
1632907350000|2021-09-29 09:22:30|144.6|144.48|144.58|144.48|144.6|144.52|144.54|144.46|8499
1632907360000|2021-09-29 09:22:40||144.5||144.52||144.52||144.5|0
1632907370000|2021-09-29 09:22:50|144.56|144.5|144.56|144.5|144.58|144.52|144.56|144.5|0
1632907380000|2021-09-29 09:23:00|144.54|144.48|144.48|144.44|144.56|144.5|144.46|144.38|26628
1632907390000|2021-09-29 09:23:10|144.46|144.42|144.46|144.36|144.46|144.42|144.46|144.36|347
1632907400000|2021-09-29 09:23:20||144.38||144.4||144.4||144.38|0
1632907410000|2021-09-29 09:23:30|||||||||1372
1632907420000|2021-09-29 09:23:40|144.5|144.42|144.54|144.5|144.62|144.56|144.5|144.42|55834
1632907430000|2021-09-29 09:23:50|144.52|144.44|144.48|144.44|144.52|144.44|144.48|144.4|0
1632907440000|2021-09-29 09:24:00|||||||||76
1632907450000|2021-09-29 09:24:10|144.46|144.42|144.42|144.34|144.46|144.42|144.42|144.34|1044
1632907460000|2021-09-29 09:24:20|144.44|144.36|144.44|144.38|144.5|144.46|144.42|144.36|11897
1632907470000|2021-09-29 09:24:30|144.42|144.36|144.42|144.32|144.42|144.36|144.42|144.32|1706
1632907480000|2021-09-29 09:24:40|144.44|144.34|144.4|144.32|144.44|144.4|144.4|144.32|4760
1632907490000|2021-09-29 09:24:50|||||||||1180
1632907500000|2021-09-29 09:25:00|144.38|144.3|144.36|144.32|144.38|144.32|144.3|144.22|25297
1632907510000|2021-09-29 09:25:10|144.38|144.36|144.38|144.3|144.4|144.36|144.34|144.3|15653
1632907520000|2021-09-29 09:25:20|144.4|144.32|144.4|144.32|144.44|144.32|144.4|144.32|0
1632907530000|2021-09-29 09:25:30|144.46|144.34|144.5|144.4|144.5|144.4|144.46|144.34|3253
1632907540000|2021-09-29 09:25:40|144.48|144.42|144.48|144.44|144.5|144.44|144.48|144.42|1874
1632907550000|2021-09-29 09:25:50|144.5|144.46|144.48|144.44|144.5|144.48|144.48|144.44|6362
1632907560000|2021-09-29 09:26:00|144.5|144.46|144.66|144.56|144.66|144.56|144.5|144.46|18450
1632907570000|2021-09-29 09:26:10|144.68|144.58|144.7|144.66|144.76|144.7|144.68|144.58|2449
1632907580000|2021-09-29 09:26:20|144.68|144.62|144.64|144.56|144.68|144.62|144.64|144.56|7956
1632907590000|2021-09-29 09:26:30|||||||||345
1632907600000|2021-09-29 09:26:40||144.58||144.6||144.6||144.58|6020
1632907610000|2021-09-29 09:26:50|||||||||20741
1632907620000|2021-09-29 09:27:00|144.66|144.66|144.64|144.58|144.68|144.66|144.56|144.48|48037
1632907630000|2021-09-29 09:27:10|144.66|144.54|144.56|144.5|144.66|144.54|144.56|144.5|2404
1632907640000|2021-09-29 09:27:20||144.52||144.5||144.54||144.5|0
1632907680000|2021-09-29 09:28:00|144.54|144.46|144.48|144.42|144.54|144.46|144.46|144.4|6653
1632907690000|2021-09-29 09:28:10|144.5|144.44|144.52|144.46|144.52|144.48|144.48|144.42|4314
1632907700000|2021-09-29 09:28:20|||||||||15944
1632907710000|2021-09-29 09:28:30|144.56|144.48|144.52|144.5|144.58|144.52|144.5|144.46|7420
1632907720000|2021-09-29 09:28:40|||||||||8260
1632907740000|2021-09-29 09:29:00|144.54|144.52|144.66|144.56|144.68|144.56|144.54|144.52|4965
1632907750000|2021-09-29 09:29:10|144.68||144.68||144.68||144.68||685
1632907760000|2021-09-29 09:29:20|144.7|144.58|144.68|144.6|144.7|144.6|144.68|144.58|0
1632907770000|2021-09-29 09:29:30|144.7|144.62|144.72|144.64|144.74|144.64|144.7|144.62|0
1632907790000|2021-09-29 09:29:50|144.74|144.66|144.7|144.64|144.74|144.66|144.68|144.64|7000
1632907800000|2021-09-29 09:30:00|144.72|144.66|144.72|144.68|144.72|144.7|144.72|144.66|2143
1632907810000|2021-09-29 09:30:10|144.76|144.7|144.82|144.74|144.86|144.76|144.74|144.68|10719
1632907820000|2021-09-29 09:30:20|144.8||144.78||144.8||144.78||0
1632907830000|2021-09-29 09:30:30|144.8|144.76|144.78|144.74|144.8|144.76|144.78|144.74|40029
1632907840000|2021-09-29 09:30:40|144.76|144.72|144.74|144.68|144.82|144.76|144.7|144.68|69635
1632907850000|2021-09-29 09:30:50|144.76|144.7|144.76|144.7|144.76|144.7|144.74|144.7|1000
1632907860000|2021-09-29 09:31:00|144.8|144.72|144.9|144.82|144.9|144.82|144.8|144.72|4751
1632907870000|2021-09-29 09:31:10|144.88||144.9||144.92||144.88||0
1632907880000|2021-09-29 09:31:20|144.92|144.84|144.94|144.86|144.94|144.86|144.92|144.84|0
1632907890000|2021-09-29 09:31:30|144.96|144.88|145.1|145.02|145.1|145.02|144.96|144.88|52449
1632907900000|2021-09-29 09:31:40|145.08|145|145.06|145|145.08|145|145.06|145|24278
1632907910000|2021-09-29 09:31:50|145.04|144.98|145.06|144.98|145.06|145|145|144.96|63054
1632907920000|2021-09-29 09:32:00||145||145||145||145|5000
1632907930000|2021-09-29 09:32:10|145.04|144.98|144.98|144.9|145.04|144.98|144.94|144.9|7383
1632907940000|2021-09-29 09:32:20|145.02|144.92|144.98|144.92|145.02|144.92|144.98|144.92|22
1632907950000|2021-09-29 09:32:30|144.9|144.86|145.06|144.94|145.06|144.94|144.9|144.86|22113
1632907960000|2021-09-29 09:32:40|145.04||145.02||145.04||145.02||0
1632907970000|2021-09-29 09:32:50|145.04||145.04||145.04||145.02||5623
1632907980000|2021-09-29 09:33:00|145.02||145.02||145.02||145.02||1513
1632907990000|2021-09-29 09:33:10|145|144.96|144.94|144.9|145|144.96|144.94|144.9|7610
1632908000000|2021-09-29 09:33:20|144.92|144.86|144.9|144.82|144.92|144.86|144.9|144.82|4868
1632908010000|2021-09-29 09:33:30|||||||||9356
1632908020000|2021-09-29 09:33:40|144.88||144.9||144.9||144.88||0
1632908030000|2021-09-29 09:33:50|144.92|144.84|145.02|144.9|145.06|144.94|144.92|144.84|17062
1632908040000|2021-09-29 09:34:00|145|144.92|144.9|144.88|145.02|144.94|144.9|144.88|4283
1632908050000|2021-09-29 09:34:10|144.88|144.82|144.9|144.82|144.9|144.82|144.84|144.76|22670
1632908060000|2021-09-29 09:34:20|144.88|144.78|144.84|144.74|144.88|144.78|144.8|144.72|22291
1632908080000|2021-09-29 09:34:40|144.8|144.72|144.84|144.74|144.84|144.74|144.8|144.72|2061
1632908090000|2021-09-29 09:34:50||144.76||144.78||144.78||144.76|2976
1632908100000|2021-09-29 09:35:00|144.82|144.76|144.78|144.72|144.82|144.76|144.74|144.66|32292
1632908110000|2021-09-29 09:35:10|144.82|144.74|144.82|144.76|144.82|144.76|144.82|144.74|0
1632908130000|2021-09-29 09:35:30|144.84|144.78|144.82|144.78|144.84|144.78|144.82|144.78|783
1632908140000|2021-09-29 09:35:40|144.8|144.76|144.72|144.66|144.8|144.76|144.7|144.64|9360
1632908150000|2021-09-29 09:35:50|144.7|144.62|144.62|144.54|144.7|144.62|144.6|144.52|4998
1632908160000|2021-09-29 09:36:00|144.64|144.56|144.62|144.52|144.64|144.58|144.58|144.5|5296
1632908170000|2021-09-29 09:36:10|144.6|144.5|144.54|144.46|144.6|144.5|144.48|144.42|70503
1632908180000|2021-09-29 09:36:20|144.52|144.44|144.42|144.4|144.52|144.46|144.42|144.4|9195
1632908190000|2021-09-29 09:36:30|144.44|144.42|144.46|144.4|144.46|144.42|144.44|144.4|3242
1632908200000|2021-09-29 09:36:40|144.5|144.42|144.46|144.4|144.5|144.42|144.46|144.4|1373
1632908210000|2021-09-29 09:36:50|144.5|144.42|144.5|144.44|144.5|144.44|144.5|144.42|298
1632908220000|2021-09-29 09:37:00|144.52|144.46|144.52|144.46|144.52|144.46|144.52|144.46|1500
1632908230000|2021-09-29 09:37:10|144.54|144.48|144.58|144.54|144.58|144.54|144.54|144.48|5451
1632908240000|2021-09-29 09:37:20|144.56|144.52|144.56|144.52|144.58|144.52|144.56|144.52|352
1632908250000|2021-09-29 09:37:30|||||||||50
1632908260000|2021-09-29 09:37:40|144.58|144.54|144.58|144.54|144.58|144.54|144.58|144.54|2000
1632908270000|2021-09-29 09:37:50|144.62|144.56|144.66|144.6|144.66|144.6|144.62|144.56|8462
1632908280000|2021-09-29 09:38:00|144.64|144.58|144.6|144.56|144.64|144.58|144.6|144.54|6379
1632908290000|2021-09-29 09:38:10|144.64|144.54|144.62|144.56|144.64|144.6|144.62|144.54|6156
1632908310000|2021-09-29 09:38:30|||||||||20624
1632908320000|2021-09-29 09:38:40|144.6|144.54|144.62|144.54|144.62|144.54|144.54|144.5|12370
1632908330000|2021-09-29 09:38:50|144.66|144.56|144.7|144.6|144.7|144.6|144.66|144.56|0
1632908340000|2021-09-29 09:39:00|||||||||13747
1632908350000|2021-09-29 09:39:10|||||||||10696
1632908360000|2021-09-29 09:39:20|144.68||144.66||144.68||144.66||50
1632908370000|2021-09-29 09:39:30|144.64|144.58|144.62|144.56|144.64|144.6|144.6|144.56|3277
1632908380000|2021-09-29 09:39:40|||||||||684
1632908400000|2021-09-29 09:40:00|||||||||768
1632908410000|2021-09-29 09:40:10|144.6|144.54|144.62|144.54|144.62|144.54|144.5|144.42|11600
1632908420000|2021-09-29 09:40:20|144.6||144.6||144.6||144.6||1281
1632908430000|2021-09-29 09:40:30|144.62||144.62||144.64||144.6||0
1632908450000|2021-09-29 09:40:50|144.6|144.52|144.48|144.42|144.6|144.52|144.44|144.4|6123
1632908460000|2021-09-29 09:41:00|144.46|144.4|144.48|144.42|144.48|144.42|144.44|144.4|3500
1632908470000|2021-09-29 09:41:10|144.46||144.46||144.46||144.46||1035
1632908480000|2021-09-29 09:41:20|144.5|144.4|144.5|144.42|144.52|144.42|144.44|144.4|941
1632908500000|2021-09-29 09:41:40|144.52|144.44|144.52|144.46|144.52|144.46|144.5|144.44|182
1632908510000|2021-09-29 09:41:50|144.5||144.5||144.5||144.5||3437
1632908520000|2021-09-29 09:42:00|144.48|144.44|144.48|144.4|144.48|144.46|144.42|144.4|2886
1632908530000|2021-09-29 09:42:10||144.42||144.42||144.42||144.42|70
1632908540000|2021-09-29 09:42:20|144.52|144.44|144.48|144.42|144.52|144.44|144.48|144.42|1884
1632908550000|2021-09-29 09:42:30|144.5|144.44|144.5|144.44|144.52|144.46|144.5|144.44|6882
1632908560000|2021-09-29 09:42:40|144.48|144.42|144.46|144.36|144.48|144.42|144.38|144.32|5473
1632908580000|2021-09-29 09:43:00|144.44|144.34|144.38|144.32|144.46|144.38|144.38|144.32|2837
1632908590000|2021-09-29 09:43:10|144.4|144.34|144.42|144.36|144.42|144.36|144.4|144.34|0
1632908600000|2021-09-29 09:43:20|144.46|144.38|144.46|144.4|144.46|144.4|144.46|144.38|870
1632908610000|2021-09-29 09:43:30||144.38||144.4||144.4||144.38|0
1632908620000|2021-09-29 09:43:40|144.48|144.42|144.5|144.44|144.5|144.44|144.48|144.42|0
1632908630000|2021-09-29 09:43:50|144.54|144.46|144.54|144.46|144.54|144.48|144.54|144.46|3435
1632908640000|2021-09-29 09:44:00|144.5|144.48|144.5|144.48|144.5|144.48|144.5|144.48|0
1632908650000|2021-09-29 09:44:10|144.56|144.5|144.56|144.5|144.56|144.5|144.56|144.5|0
1632908660000|2021-09-29 09:44:20|144.58|144.52|144.62|144.56|144.62|144.56|144.58|144.52|242149
1632908670000|2021-09-29 09:44:30|144.66|144.58|144.66|144.58|144.66|144.58|144.66|144.58|1284
1632908690000|2021-09-29 09:44:50|144.68|144.6|144.74|144.64|144.76|144.64|144.68|144.6|2106
1632908700000|2021-09-29 09:45:00|144.76|144.66|144.8|144.74|144.8|144.74|144.76|144.66|3465
1632908710000|2021-09-29 09:45:10|144.82|144.76|144.9|144.84|144.9|144.84|144.82|144.76|8359
1632908720000|2021-09-29 09:45:20|144.88|144.82|144.86|144.84|144.88|144.84|144.84|144.8|49244
1632908730000|2021-09-29 09:45:30|144.9|144.86|144.92|144.86|144.94|144.86|144.9|144.86|1005
1632908740000|2021-09-29 09:45:40|144.94|144.88|144.94|144.88|144.94|144.88|144.92|144.86|14005
1632908750000|2021-09-29 09:45:50|144.96|144.9|144.94|144.88|144.96|144.9|144.94|144.88|3500
1632908760000|2021-09-29 09:46:00|||||||||20308
1632908770000|2021-09-29 09:46:10|144.98|144.9|145.02|144.98|145.06|145|144.94|144.88|256531
1632908780000|2021-09-29 09:46:20|145|144.94|145|144.96|145|144.98|144.92|144.88|8632
1632908790000|2021-09-29 09:46:30|144.96|144.98|145|144.94|145|144.98|144.96|144.92|7527
1632908800000|2021-09-29 09:46:40|145.02|144.96|145.12|145.08|145.12|145.08|145.02|144.94|17862
1632908810000|2021-09-29 09:46:50|145.1|145.06|145.1|145.04|145.12|145.06|145.1|145|3117
1632908820000|2021-09-29 09:47:00|145.12|145.06|145.12|145.04|145.18|145.12|145.12|145.04|4322
1632908830000|2021-09-29 09:47:10|145.1||145.1||145.1||145.1||0
1632908840000|2021-09-29 09:47:20|145.12||145.12||145.12||145.12||380
1632908850000|2021-09-29 09:47:30|||||||||8269
1632908860000|2021-09-29 09:47:40|||||||||8772
1632908870000|2021-09-29 09:47:50|||||||||16812
1632908880000|2021-09-29 09:48:00|145.08|145.06|145.12|145.04|145.12|145.08|145.08|145.04|72817
1632908890000|2021-09-29 09:48:10|145.1|145.06|145.02|144.96|145.12|145.06|145|144.96|78424
1632908900000|2021-09-29 09:48:20|145.04|145|145.06|145|145.06|145|145.04|145|7751
1632908910000|2021-09-29 09:48:30|145.08|145.02|145.06|145.02|145.08|145.02|145.06|145.02|0
1632908920000|2021-09-29 09:48:40|145.08||145.08||145.08||145.08||5561
1632908930000|2021-09-29 09:48:50|||||||||24712
1632908940000|2021-09-29 09:49:00|145.12|145.04|145.12|145.06|145.14|145.06|145.1|145.04|6746
1632908950000|2021-09-29 09:49:10|145.1|145.02|145.08|145.06|145.1|145.06|145.08|145.02|4272
1632908970000|2021-09-29 09:49:30|145.06|145.02|145.04|145|145.06|145.02|145.04|145|2221
1632908980000|2021-09-29 09:49:40|145.06|145.02|145.18|145.06|145.18|145.06|145.06|145.02|7196
1632908990000|2021-09-29 09:49:50|145.2|145.08|145.14|145.08|145.2|145.1|145.14|145.08|0
1632909000000|2021-09-29 09:50:00|145.12|145.06|145.14|145.06|145.14|145.06|145.08|145.06|10736
1632909030000|2021-09-29 09:50:30|||||||||816
1632909040000|2021-09-29 09:50:40|145.12|145.04|145.08|145.02|145.12|145.04|145.02|144.98|6710
1632909050000|2021-09-29 09:50:50|145.06|145|145.06|144.98|145.06|145|145.04|144.98|2487
1632909060000|2021-09-29 09:51:00|145.04|145.02|144.96|144.9|145.04|145.02|144.96|144.9|1755
1632909070000|2021-09-29 09:51:10|144.98|144.92|144.98|144.9|145.02|144.94|144.98|144.9|4000
1632909080000|2021-09-29 09:51:20|145|144.92|145|144.94|145|144.94|145|144.92|3
1632909090000|2021-09-29 09:51:30|144.98||144.98||144.98||144.98||3274
1632909100000|2021-09-29 09:51:40|||||||||2162
1632909120000|2021-09-29 09:52:00|144.96|144.9|144.98|144.92|144.98|144.96|144.94|144.9|14063
1632909130000|2021-09-29 09:52:10||144.94||144.92||144.96||144.92|15753
1632909140000|2021-09-29 09:52:20|145|144.94|144.98|144.94|145|144.96|144.98|144.92|2021
1632909150000|2021-09-29 09:52:30|144.96|144.92|144.92|144.9|144.96|144.92|144.92|144.9|5432
1632909160000|2021-09-29 09:52:40|144.94|144.92|145.02|144.96|145.02|144.96|144.94|144.92|30173
1632909170000|2021-09-29 09:52:50|||||||||55110
1632909180000|2021-09-29 09:53:00|145.04|144.94|145|144.94|145.04|144.94|144.98|144.94|7898
1632909190000|2021-09-29 09:53:10|145.02|144.96|145.04|144.96|145.04|145|145.02|144.96|804
1632909200000|2021-09-29 09:53:20|145.02|144.94|144.96|144.94|145.02|144.94|144.96|144.92|650
1632909210000|2021-09-29 09:53:30|144.94|144.92|144.9|144.88|144.94|144.92|144.84|144.78|18889
1632909220000|2021-09-29 09:53:40|144.88|144.84|144.9|144.84|144.94|144.86|144.88|144.82|605
1632909230000|2021-09-29 09:53:50||144.82||144.82||144.82||144.8|3500
1632909240000|2021-09-29 09:54:00|144.88|144.8|144.86|144.8|144.88|144.8|144.84|144.78|3500
1632909260000|2021-09-29 09:54:20||144.78||144.8||144.8||144.78|0
1632909270000|2021-09-29 09:54:30|144.84||144.84||144.84||144.82||1413
1632909280000|2021-09-29 09:54:40|144.86|144.82|144.88|144.82|144.88|144.82|144.84|144.82|1099
1632909290000|2021-09-29 09:54:50|144.86|144.84|144.88|144.84|144.88|144.84|144.86|144.84|0
1632909300000|2021-09-29 09:55:00|||||||||10000
1632909310000|2021-09-29 09:55:10|144.86|144.82|144.8|144.78|144.86|144.82|144.78|144.76|6378
1632909320000|2021-09-29 09:55:20|144.78|144.74|144.76|144.72|144.78|144.74|144.76|144.7|1414
1632909330000|2021-09-29 09:55:30|||||||||473
1632909340000|2021-09-29 09:55:40|144.78|144.74|144.82|144.78|144.82|144.78|144.78|144.74|18342
1632909350000|2021-09-29 09:55:50|144.84|144.8|144.92|144.86|144.94|144.88|144.82|144.78|2205
1632909360000|2021-09-29 09:56:00|144.9|144.84|144.86|144.8|144.9|144.84|144.86|144.8|1672
1632909370000|2021-09-29 09:56:10|144.84|144.82|144.88|144.82|144.88|144.82|144.84|144.82|1600
1632909380000|2021-09-29 09:56:20|144.92|144.84|144.98|144.9|144.98|144.92|144.92|144.84|747
1632909390000|2021-09-29 09:56:30|145|144.92|145.02|144.94|145.02|144.94|145|144.92|70
1632909400000|2021-09-29 09:56:40|145|144.92|144.96|144.88|145|144.92|144.9|144.86|12637
1632909410000|2021-09-29 09:56:50|144.94||144.96||144.96||144.94||0
1632909420000|2021-09-29 09:57:00|144.98||144.94||144.98||144.94||1500
1632909430000|2021-09-29 09:57:10|144.96|144.9|144.98|144.92|144.98|144.92|144.96|144.9|2064
1632909440000|2021-09-29 09:57:20|144.96|144.9|144.84|144.82|144.96|144.92|144.84|144.82|5517
1632909450000|2021-09-29 09:57:30|144.82|144.78|144.72|144.68|144.82|144.78|144.72|144.64|3037
1632909460000|2021-09-29 09:57:40|144.7||144.7||144.72||144.7||8878
1632909470000|2021-09-29 09:57:50|144.72||144.7||144.72||144.7||1000
1632909480000|2021-09-29 09:58:00|144.68|144.66|144.66|144.62|144.68|144.66|144.62|144.58|6590
1632909490000|2021-09-29 09:58:10|144.68|144.64|144.74|144.64|144.82|144.74|144.68|144.62|8160
1632909500000|2021-09-29 09:58:20|144.7|144.66|144.68|144.62|144.7|144.66|144.64|144.56|4672
1632909510000|2021-09-29 09:58:30|144.72||144.68||144.72||144.68||0
1632909520000|2021-09-29 09:58:40|144.66|144.6|144.64|144.62|144.66|144.62|144.64|144.6|0
1632909530000|2021-09-29 09:58:50|144.68||144.68||144.68||144.68||0
1632909540000|2021-09-29 09:59:00|||||||||18790
1632909560000|2021-09-29 09:59:20|144.7|144.64|144.78|144.72|144.78|144.72|144.7|144.64|243
1632909580000|2021-09-29 09:59:40|144.82|144.74|144.76|144.7|144.82|144.74|144.74|144.68|4313
1632909590000|2021-09-29 09:59:50|||||||||131
1632909600000|2021-09-29 10:00:00|144.74|144.68|144.72|144.66|144.74|144.68|144.68|144.62|5662
1632909610000|2021-09-29 10:00:10|||||||||3500
1632909620000|2021-09-29 10:00:20|144.74|144.68|144.82|144.76|144.82|144.76|144.74|144.68|2266
1632909630000|2021-09-29 10:00:30|144.86|144.78|144.84|144.78|144.86|144.78|144.84|144.78|2
1632909640000|2021-09-29 10:00:40|144.86|144.8|144.82|144.78|144.88|144.82|144.82|144.78|9970
1632909660000|2021-09-29 10:01:00|144.8|144.76|144.88|144.82|144.88|144.84|144.8|144.76|8321
1632909670000|2021-09-29 10:01:10|144.86|144.8|144.82|144.76|144.86|144.8|144.78|144.72|14458
1632909680000|2021-09-29 10:01:20|144.86|144.78|144.84|144.78|144.86|144.78|144.82|144.76|0
1632909690000|2021-09-29 10:01:30|||||||||7053
1632909700000|2021-09-29 10:01:40|144.82|144.76|144.84|144.78|144.84|144.78|144.82|144.76|4120
1632909710000|2021-09-29 10:01:50|144.82||144.82||144.82||144.82||2
1632909720000|2021-09-29 10:02:00|144.84|144.8|144.86|144.8|144.86|144.8|144.84|144.78|2480
1632909730000|2021-09-29 10:02:10|144.84|144.78|144.96|144.88|144.98|144.88|144.84|144.78|5051
1632909740000|2021-09-29 10:02:20|144.98||144.98||145||144.98||0
1632909750000|2021-09-29 10:02:30|||||||||3426
1632909760000|2021-09-29 10:02:40|144.96||144.96||144.96||144.96||3
1632909770000|2021-09-29 10:02:50|144.98|144.9|144.96|144.9|144.98|144.92|144.92|144.88|14783
1632909780000|2021-09-29 10:03:00|144.94|144.88|144.9|144.84|144.94|144.88|144.9|144.84|8992
1632909790000|2021-09-29 10:03:10|144.88|144.86|144.94|144.86|144.94|144.86|144.88|144.86|4133
1632909800000|2021-09-29 10:03:20|144.98|144.88|144.92|144.86|144.98|144.9|144.92|144.86|4889
1632909830000|2021-09-29 10:03:50|144.94|144.88|144.94|144.9|144.94|144.9|144.94|144.88|1591
1632909840000|2021-09-29 10:04:00|144.92|144.88|144.9|144.86|144.92|144.88|144.88|144.84|5239
1632909850000|2021-09-29 10:04:10|144.92|144.88|144.92|144.86|144.92|144.88|144.92|144.86|823
1632909860000|2021-09-29 10:04:20||144.88||144.86||144.88||144.86|3637
1632909870000|2021-09-29 10:04:30|144.9|144.84|144.88|144.82|144.9|144.84|144.84|144.78|9369
1632909880000|2021-09-29 10:04:40|144.86|144.8|144.86|144.8|144.86|144.8|144.86|144.78|0
1632909890000|2021-09-29 10:04:50|144.84|144.78|144.88|144.82|144.88|144.86|144.84|144.78|7500
1632909900000|2021-09-29 10:05:00|144.86|144.8|144.82|144.74|144.86|144.8|144.82|144.74|10677
1632909910000|2021-09-29 10:05:10|144.84|144.76|144.82|144.76|144.84|144.76|144.82|144.74|4298
1632909920000|2021-09-29 10:05:20|144.84|144.78|144.9|144.82|144.9|144.82|144.84|144.78|18
1632909930000|2021-09-29 10:05:30||144.84||144.84||144.84||144.84|650
1632909940000|2021-09-29 10:05:40|144.92|144.86|145|144.94|145.02|144.94|144.92|144.86|6700
1632909950000|2021-09-29 10:05:50|144.98|144.92|145|144.94|145.02|144.94|144.92|144.86|35932
1632909960000|2021-09-29 10:06:00|145.04|144.92|144.96|144.9|145.04|144.96|144.92|144.88|36574
1632909970000|2021-09-29 10:06:10|144.94||144.98||144.98||144.94||2766
1632909990000|2021-09-29 10:06:30|145|144.92|144.86|144.78|145|144.94|144.84|144.78|23681
1632910000000|2021-09-29 10:06:40||144.8||144.8||144.8||144.76|41799
1632910010000|2021-09-29 10:06:50|144.88|144.82|144.86|144.8|144.88|144.84|144.86|144.8|0
1632910040000|2021-09-29 10:07:20|144.84|144.82|144.84|144.78|144.86|144.82|144.82|144.78|13781
1632910050000|2021-09-29 10:07:30|144.82||144.8||144.82||144.8||212
1632910060000|2021-09-29 10:07:40|144.84||144.84||144.84||144.82||0
1632910070000|2021-09-29 10:07:50|144.86|144.8|144.9|144.84|144.9|144.84|144.86|144.8|5535
1632910080000|2021-09-29 10:08:00|144.94|144.88|144.98|144.92|144.98|144.92|144.94|144.86|13500
1632910090000|2021-09-29 10:08:10|145|144.94|145|144.94|145|144.96|145|144.94|0
1632910100000|2021-09-29 10:08:20||144.96||144.96||144.96||144.96|0
1632910120000|2021-09-29 10:08:40|144.98|144.94|144.94|144.88|144.98|144.94|144.9|144.84|11737
1632910130000|2021-09-29 10:08:50|144.92|144.9|144.94|144.92|144.98|144.92|144.9|144.88|13715
1632910140000|2021-09-29 10:09:00|144.98|144.9|144.94|144.9|144.98|144.94|144.92|144.88|26527
1632910150000|2021-09-29 10:09:10|144.98|144.92|144.98|144.92|145|144.94|144.98|144.92|1
1632910160000|2021-09-29 10:09:20|||||||||1050
1632910180000|2021-09-29 10:09:40|145|144.94|145.2|145.14|145.2|145.14|145|144.94|10536
1632910190000|2021-09-29 10:09:50|145.18||145.18||145.18||145.18||2200
1632910200000|2021-09-29 10:10:00|145.16|145.16|145.12|145.06|145.18|145.16|145.08|145.02|60916
1632910210000|2021-09-29 10:10:10|145.14|145.1|145.1|145.02|145.14|145.1|145.06|145.02|2995
1632910220000|2021-09-29 10:10:20|||||||||54585
1632910230000|2021-09-29 10:10:30|||||||||3437
1632910240000|2021-09-29 10:10:40|145.08||145.1||145.12||145.08||1383
1632910250000|2021-09-29 10:10:50|145.12||145.1||145.12||145.1||0
1632910260000|2021-09-29 10:11:00|145.08|145.06|145.08|145.02|145.1|145.06|145.08|145.02|6790
1632910270000|2021-09-29 10:11:10|145.1|145.04|145.18|145.12|145.18|145.14|145.1|145.04|5087
1632910280000|2021-09-29 10:11:20|145.16|145.1|145.18|145.1|145.18|145.1|145.1|145.06|27128
1632910290000|2021-09-29 10:11:30|||||||||13465
1632910300000|2021-09-29 10:11:40|145.16||145.16||145.16||145.16||386
1632910310000|2021-09-29 10:11:50|145.18|145.12|145.24|145.2|145.26|145.2|145.18|145.12|7813
1632910320000|2021-09-29 10:12:00|145.22|145.18|145.2|145.12|145.22|145.18|145.1|145.08|64478
1632910330000|2021-09-29 10:12:10|145.18|145.14|145.2|145.14|145.2|145.16|145.16|145.1|19059
1632910340000|2021-09-29 10:12:20|145.18|145.16|145.2|145.16|145.2|145.16|145.18|145.16|12062
1632910350000|2021-09-29 10:12:30||145.14||145.16||145.16||145.14|0
1632910360000|2021-09-29 10:12:40|145.22|145.18|145.4|145.32|145.42|145.34|145.22|145.18|22135
1632910370000|2021-09-29 10:12:50|145.38|145.3|145.34|145.26|145.38|145.32|145.28|145.22|28118
1632910380000|2021-09-29 10:13:00|145.32|145.22|145.28|145.24|145.32|145.24|145.28|145.22|0
1632910390000|2021-09-29 10:13:10|145.26|145.18|145.26|145.2|145.26|145.2|145.2|145.12|10427
1632910400000|2021-09-29 10:13:20|145.24|145.18|145.18|145.12|145.24|145.18|145.18|145.1|46280
1632910410000|2021-09-29 10:13:30|145.2|145.14|145.2|145.14|145.2|145.14|145.2|145.14|1000
1632910420000|2021-09-29 10:13:40|||||||||34913
1632910430000|2021-09-29 10:13:50|145.22|145.16|145.16|145.06|145.22|145.18|145.16|145.06|11374
1632910440000|2021-09-29 10:14:00|145.18|145.08|145.28|145.22|145.28|145.22|145.18|145.08|29534
1632910450000|2021-09-29 10:14:10|145.26|145.18|145.24|145.18|145.28|145.24|145.2|145.14|67103
1632910460000|2021-09-29 10:14:20|145.26|145.2|145.28|145.2|145.28|145.2|145.24|145.18|480
1632910470000|2021-09-29 10:14:30||145.22||145.22||145.22||145.22|3763
1632910480000|2021-09-29 10:14:40|145.3|145.24|145.3|145.24|145.3|145.24|145.3|145.24|4312
1632910490000|2021-09-29 10:14:50|145.28||145.3||145.3||145.28||0
1632910500000|2021-09-29 10:15:00|145.32|145.26|145.26|145.22|145.32|145.26|145.24|145.22|8387
1632910510000|2021-09-29 10:15:10|145.28|145.24|145.3|145.24|145.3|145.26|145.28|145.24|8249
1632910530000|2021-09-29 10:15:30|145.32|145.26|145.34|145.28|145.34|145.28|145.32|145.24|728
1632910540000|2021-09-29 10:15:40|||||||||2603
1632910550000|2021-09-29 10:15:50|145.36|145.3|145.38|145.32|145.38|145.34|145.36|145.3|2000
1632910560000|2021-09-29 10:16:00|145.4|145.3|145.32|145.26|145.4|145.3|145.3|145.26|15757
1632910570000|2021-09-29 10:16:10|145.34||145.32||145.34||145.32||0
1632910590000|2021-09-29 10:16:30|145.3||145.32||145.32||145.3||3515
1632910600000|2021-09-29 10:16:40|145.3|145.24|145.14|145.12|145.3|145.24|145.14|145.06|21998
1632910610000|2021-09-29 10:16:50||145.1||145.1||145.1||145.1|5000
1632910620000|2021-09-29 10:17:00||145.08||145.1||145.1||145.08|260
1632910630000|2021-09-29 10:17:10|||||||||4072
1632910660000|2021-09-29 10:17:40|||||||||820
1632910670000|2021-09-29 10:17:50|||||||||7733
1632910680000|2021-09-29 10:18:00|145.12|145.08|145.14|145.1|145.14|145.1|145.06|144.98|24079
1632910710000|2021-09-29 10:18:30|145.16|145.12|145.16|145.12|145.24|145.18|145.14|145.1|12273
1632910720000|2021-09-29 10:18:40|||||||||3420
1632910740000|2021-09-29 10:19:00|145.14|145.1|145.16|145.08|145.16|145.1|145.08|145.02|31057
1632910750000|2021-09-29 10:19:10|145.08|145.06|145|144.96|145.08|145.06|145|144.96|14046
1632910760000|2021-09-29 10:19:20|145.02|144.98|145.04|145|145.08|145.02|145.02|144.98|21883
1632910780000|2021-09-29 10:19:40|145.02|144.98|144.9|144.86|145.02|144.98|144.88|144.86|21420
1632910790000|2021-09-29 10:19:50|144.94|144.88|144.94|144.88|144.94|144.88|144.92|144.86|564
1632910800000|2021-09-29 10:20:00|144.92|144.86|144.9|144.84|144.92|144.86|144.86|144.78|12148
1632910810000|2021-09-29 10:20:10|144.88|144.82|144.84|144.78|144.88|144.82|144.8|144.74|18598
1632910820000|2021-09-29 10:20:20|144.82|144.76|144.8|144.74|144.82|144.76|144.8|144.74|4934
1632910830000|2021-09-29 10:20:30|144.82|144.76|144.82|144.76|144.82|144.76|144.82|144.76|338
1632910840000|2021-09-29 10:20:40|||||||||2000
1632910850000|2021-09-29 10:20:50|144.84|144.78|144.94|144.86|144.94|144.86|144.84|144.78|37975
1632910860000|2021-09-29 10:21:00|144.92|144.88|144.86|144.8|144.92|144.88|144.86|144.8|17907
1632910870000|2021-09-29 10:21:10|144.8|144.78|144.82|144.78|144.86|144.82|144.8|144.76|20031
1632910880000|2021-09-29 10:21:20|144.84||144.86||144.86||144.82||0
1632910890000|2021-09-29 10:21:30|144.78|144.8|144.86|144.78|144.86|144.8|144.78|144.76|21839
1632910910000|2021-09-29 10:21:50||144.8||144.78||144.8||144.78|0
1632910930000|2021-09-29 10:22:10||144.8||144.8||144.8||144.8|5000
1632910940000|2021-09-29 10:22:20|144.84|144.78|144.82|144.78|144.86|144.84|144.82|144.76|26901
1632910950000|2021-09-29 10:22:30|144.84||144.84||144.84||144.84||0
1632910970000|2021-09-29 10:22:50|144.82|144.8|144.9|144.84|144.92|144.88|144.82|144.78|15704
1632910980000|2021-09-29 10:23:00|144.88|144.8|144.94|144.86|144.94|144.86|144.82|144.78|9219
1632910990000|2021-09-29 10:23:10|144.92||144.9||144.92||144.9||3000
1632911000000|2021-09-29 10:23:20|144.94|144.84|144.86|144.78|144.94|144.86|144.86|144.76|16014
1632911010000|2021-09-29 10:23:30|144.88|144.8|144.9|144.84|144.9|144.84|144.88|144.8|8500
1632911020000|2021-09-29 10:23:40|144.92|144.86|144.9|144.86|144.94|144.86|144.9|144.86|345
1632911030000|2021-09-29 10:23:50|144.88|144.82|144.98|144.9|144.98|144.92|144.88|144.82|10197
1632911040000|2021-09-29 10:24:00|144.96|144.86|144.98|144.9|144.98|144.9|144.94|144.86|0
1632911050000|2021-09-29 10:24:10|144.94||144.94||144.96||144.94||80
1632911060000|2021-09-29 10:24:20|144.96||144.94||144.96||144.94||7000
1632911070000|2021-09-29 10:24:30|144.92|144.86|145|144.96|145|144.96|144.9|144.82|18857
1632911090000|2021-09-29 10:24:50|144.98|144.94|144.96|144.94|144.98|144.94|144.94|144.88|19896
1632911100000|2021-09-29 10:25:00|144.94|144.88|144.98|144.92|145|144.94|144.94|144.88|80
1632911110000|2021-09-29 10:25:10|145|144.9|144.98|144.92|145|144.92|144.96|144.9|2021
1632911120000|2021-09-29 10:25:20|144.96|144.9|144.98|144.92|144.98|144.92|144.96|144.9|1385
1632911140000|2021-09-29 10:25:40|145|144.94|145|144.92|145|144.94|145|144.92|24025
1632911150000|2021-09-29 10:25:50|144.98|144.94|145.02|144.96|145.06|145|144.98|144.92|79554
1632911160000|2021-09-29 10:26:00|145|144.94|144.96|144.9|145|144.94|144.92|144.86|6801
1632911170000|2021-09-29 10:26:10||144.92||144.92||144.92||144.92|0
1632911180000|2021-09-29 10:26:20|||||||||1
1632911200000|2021-09-29 10:26:40|||||||||5972
1632911220000|2021-09-29 10:27:00|144.98|144.94|144.98|144.94|144.98|144.96|144.98|144.94|18183
1632911230000|2021-09-29 10:27:10|145|144.96|145.06|145|145.06|145|145|144.96|4514
1632911240000|2021-09-29 10:27:20|145.04|144.98|145.1|145.04|145.12|145.04|145.02|144.98|2488
1632911260000|2021-09-29 10:27:40|||||||||19193
1632911270000|2021-09-29 10:27:50|145.12|145.06|145.12|145.06|145.12|145.06|145.12|145.06|171
1632911280000|2021-09-29 10:28:00|145.14|145.08|145.18|145.14|145.24|145.16|145.14|145.08|28781
1632911290000|2021-09-29 10:28:10|145.2||145.2||145.2||145.18||0
1632911300000|2021-09-29 10:28:20|145.18|145.16|145.16|145.12|145.18|145.16|145.14|145.06|14503
1632911310000|2021-09-29 10:28:30|145.18|145.14|145.2|145.14|145.24|145.16|145.18|145.14|2383
1632911320000|2021-09-29 10:28:40|145.24|145.16|145.2|145.14|145.26|145.2|145.2|145.14|5800
1632911340000|2021-09-29 10:29:00|145.22||145.22||145.24||145.2||3160
1632911360000|2021-09-29 10:29:20|145.24|145.16|145.2|145.14|145.24|145.18|145.2|145.14|601
1632911370000|2021-09-29 10:29:30||145.16||145.16||145.16||145.16|112
1632911380000|2021-09-29 10:29:40|145.18|145.14|145.14|145.08|145.18|145.14|145.14|145.08|45653
1632911390000|2021-09-29 10:29:50|145.12|145.06|145.18|145.1|145.18|145.12|145.08|145.02|6692
1632911400000|2021-09-29 10:30:00|||||||||5156
1632911410000|2021-09-29 10:30:10|145.16|145.12|145.08|145|145.16|145.12|145.08|145|19178
1632911420000|2021-09-29 10:30:20|145.1|145.02|145.06|145|145.1|145.04|145.06|145|0
1632911430000|2021-09-29 10:30:30|||||||||12548
1632911440000|2021-09-29 10:30:40|145.08|145.02|145.1|145.04|145.14|145.06|145.08|145.02|253
1632911460000|2021-09-29 10:31:00|145.08|145.02|145.02|144.98|145.08|145.02|145.02|144.98|2437
1632911470000|2021-09-29 10:31:10|145.06|145|145.1|145.02|145.1|145.04|145.06|145|2267
1632911480000|2021-09-29 10:31:20|145.14|145.04|145.18|145.1|145.18|145.1|145.14|145.04|15839
1632911490000|2021-09-29 10:31:30|145.16||145.14||145.16||145.14||0
1632911500000|2021-09-29 10:31:40|145.12|145.06|145.1|145.04|145.12|145.06|145.08|145|9306
1632911510000|2021-09-29 10:31:50|145.08|145.02|145.08|145|145.08|145.02|145.04|144.98|8566
1632911530000|2021-09-29 10:32:10|145.1|145.02|145.12|145.04|145.14|145.08|145.1|145.02|15379
1632911540000|2021-09-29 10:32:20|145.1|145.02|145.06|144.98|145.1|145.02|145.06|144.98|2013
1632911550000|2021-09-29 10:32:30|145.04|145|145.06|145|145.06|145|145.04|145|1000
1632911560000|2021-09-29 10:32:40|145.04|144.98|144.96|144.9|145.04|144.98|144.96|144.9|4240
1632911570000|2021-09-29 10:32:50|144.94|144.86|144.94|144.88|144.96|144.92|144.94|144.84|7786
1632911580000|2021-09-29 10:33:00|144.96|144.9|144.98|144.92|144.98|144.94|144.96|144.88|5788
1632911590000|2021-09-29 10:33:10|144.96|144.88|144.94|144.9|144.96|144.9|144.94|144.88|2529
1632911600000|2021-09-29 10:33:20|144.98|144.92|145.04|144.96|145.06|144.98|144.98|144.92|4000
1632911610000|2021-09-29 10:33:30|145.06|144.98|145.06|144.96|145.06|145|145.04|144.96|0
1632911620000|2021-09-29 10:33:40|145.04|145|144.98|144.92|145.04|145|144.98|144.9|1202
1632911630000|2021-09-29 10:33:50||144.9||144.9||144.9||144.9|5526
1632911640000|2021-09-29 10:34:00||144.92||144.9||144.92||144.88|14
1632911650000|2021-09-29 10:34:10|144.9|144.92|144.88|144.82|144.96|144.92|144.88|144.8|15973
1632911660000|2021-09-29 10:34:20|144.9||144.9||144.9||144.9||7816
1632911670000|2021-09-29 10:34:30|144.88|144.78|144.82|144.74|144.88|144.82|144.82|144.74|2004
1632911680000|2021-09-29 10:34:40|144.86|144.76|144.94|144.88|144.94|144.9|144.86|144.74|21905
1632911690000|2021-09-29 10:34:50||144.9||144.9||144.9||144.9|1380
1632911700000|2021-09-29 10:35:00|||||||||5879
1632911710000|2021-09-29 10:35:10|||||||||9475
1632911720000|2021-09-29 10:35:20||144.92||144.9||144.92||144.9|4184
1632911730000|2021-09-29 10:35:30|144.9|144.88|144.82|144.76|144.9|144.88|144.82|144.76|5702
1632911750000|2021-09-29 10:35:50|||||||||2261
1632911760000|2021-09-29 10:36:00|144.8|144.74|144.8|144.74|144.8|144.76|144.8|144.74|1094
1632911770000|2021-09-29 10:36:10|144.78|144.72|144.78|144.72|144.78|144.72|144.74|144.66|14700
1632911780000|2021-09-29 10:36:20|||||||||1443
1632911790000|2021-09-29 10:36:30|144.76||144.78||144.8||144.76||0
1632911810000|2021-09-29 10:36:50|||||||||5000
1632911820000|2021-09-29 10:37:00|144.76|144.7|144.84|144.78|144.84|144.78|144.74|144.68|4038
1632911830000|2021-09-29 10:37:10|144.8|144.76|144.84|144.76|144.86|144.82|144.8|144.76|3195
1632911840000|2021-09-29 10:37:20|144.82||144.84||144.84||144.82||0
1632911850000|2021-09-29 10:37:30||144.78||144.76||144.78||144.76|1455
1632911860000|2021-09-29 10:37:40|144.86|144.78|144.86|144.78|144.86|144.78|144.84|144.78|0
1632911870000|2021-09-29 10:37:50|144.84||144.84||144.84||144.84||0
1632911880000|2021-09-29 10:38:00|||||||||678
1632911890000|2021-09-29 10:38:10|||||||||683
1632911900000|2021-09-29 10:38:20|144.82|144.76|144.8|144.76|144.82|144.76|144.8|144.76|1196
1632911910000|2021-09-29 10:38:30|144.78|144.72|144.8|144.7|144.8|144.72|144.76|144.68|1168
1632911920000|2021-09-29 10:38:40|144.82|144.72|144.82|144.78|144.82|144.78|144.82|144.72|2587
1632911930000|2021-09-29 10:38:50|144.84|144.8|144.88|144.82|144.9|144.82|144.84|144.78|19793
1632911940000|2021-09-29 10:39:00|144.84||144.84||144.84||144.84||75
1632911950000|2021-09-29 10:39:10|144.88||144.9||144.9||144.88||352
1632911960000|2021-09-29 10:39:20|144.92|144.84|144.98|144.92|145|144.94|144.92|144.84|23086
1632911970000|2021-09-29 10:39:30|145|144.94|144.94|144.88|145|144.94|144.9|144.86|19379
1632911980000|2021-09-29 10:39:40|||||||||1
1632911990000|2021-09-29 10:39:50|144.92||144.94||144.94||144.92||0
1632912000000|2021-09-29 10:40:00|144.92|144.86|144.92|144.82|144.94|144.86|144.86|144.78|14150
1632912010000|2021-09-29 10:40:10|144.94|144.84|144.94|144.86|144.94|144.86|144.94|144.84|1331
1632912020000|2021-09-29 10:40:20|144.96|144.88|144.98|144.9|144.98|144.9|144.94|144.88|500
1632912030000|2021-09-29 10:40:30|144.88|144.88|145|144.96|145|144.96|144.88|144.86|45512
1632912040000|2021-09-29 10:40:40|144.98|144.92|144.98|144.92|145|144.94|144.96|144.9|130
1632912050000|2021-09-29 10:40:50||144.94||144.92||144.94||144.92|2500
1632912060000|2021-09-29 10:41:00|144.94|144.88|144.94|144.86|144.96|144.88|144.92|144.84|5727
1632912070000|2021-09-29 10:41:10|144.98|144.88|144.98|144.9|144.98|144.9|144.98|144.88|66
1632912080000|2021-09-29 10:41:20|145|144.92|145.04|144.98|145.06|144.98|145|144.92|6813
1632912090000|2021-09-29 10:41:30|145.06||145.06||145.08||145.04||1363
1632912100000|2021-09-29 10:41:40||144.96||144.98||144.98||144.96|0
1632912110000|2021-09-29 10:41:50|145.08|145|145.08|145.02|145.08|145.02|145.08|145|0
1632912120000|2021-09-29 10:42:00|145.1|145.04|145.12|145.08|145.12|145.08|145.1|145.04|1322
1632912130000|2021-09-29 10:42:10|145.14|145.1|145.28|145.24|145.28|145.24|145.12|145.1|231525
1632912140000|2021-09-29 10:42:20|145.3|145.22|145.28|145.22|145.3|145.22|145.28|145.22|1722
1632912150000|2021-09-29 10:42:30|145.3|145.24|145.3|145.24|145.32|145.24|145.3|145.24|800
1632912160000|2021-09-29 10:42:40||145.22||145.24||145.24||145.22|3000
1632912170000|2021-09-29 10:42:50|145.28|145.22|145.26|145.2|145.28|145.22|145.22|145.18|10366
1632912180000|2021-09-29 10:43:00|145.24|145.18|145.22|145.18|145.24|145.18|145.2|145.16|7549
1632912190000|2021-09-29 10:43:10|145.2|145.12|145.16|145.12|145.2|145.12|145.16|145.12|3064
1632912210000|2021-09-29 10:43:30||145.14||145.12||145.14||145.1|4674
1632912220000|2021-09-29 10:43:40||145.1||145.1||145.1||145.1|25
1632912230000|2021-09-29 10:43:50|145.14|145.06|145.14|145.1|145.16|145.1|145.1|145.04|10028
1632912240000|2021-09-29 10:44:00|145.16||145.16||145.16||145.14||18
1632912250000|2021-09-29 10:44:10|145.14|145.12|145.16|145.12|145.16|145.14|145.14|145.12|2185
1632912260000|2021-09-29 10:44:20|145.14|145.1|145.16|145.1|145.16|145.1|145.14|145.1|1190
1632912270000|2021-09-29 10:44:30|||||||||1867
1632912280000|2021-09-29 10:44:40|145.18|145.12|145.24|145.18|145.26|145.18|145.18|145.12|84966
1632912290000|2021-09-29 10:44:50|145.22|145.16|145.1|145.08|145.22|145.16|145.1|145.06|14720
1632912300000|2021-09-29 10:45:00|145.14|145.06|145.08|145.02|145.14|145.06|145.08|145.02|14047
1632912310000|2021-09-29 10:45:10|||||||||29512
1632912320000|2021-09-29 10:45:20|145.12|145.04|145.14|145.06|145.18|145.06|145.02|145|35951
1632912330000|2021-09-29 10:45:30|145.12|145.08|145.14|145.08|145.14|145.08|145.12|145.06|0
1632912340000|2021-09-29 10:45:40|145.16|145.1|145.18|145.1|145.18|145.1|145.16|145.1|222
1632912350000|2021-09-29 10:45:50|||||||||681
1632912360000|2021-09-29 10:46:00|145.22|145.12|145.22|145.14|145.22|145.14|145.22|145.12|3000
1632912370000|2021-09-29 10:46:10|||||||||7363
1632912380000|2021-09-29 10:46:20|145.1|145.12|145.18|145.1|145.2|145.12|145.1|145.06|63943
1632912390000|2021-09-29 10:46:30|145.16|145.06|145.06|144.98|145.16|145.06|145.06|144.98|13710
1632912400000|2021-09-29 10:46:40|145.04|144.96|145.02|144.96|145.04|144.96|145.02|144.96|2100
1632912410000|2021-09-29 10:46:50|145.06|144.98|145.02|144.96|145.06|144.98|145.02|144.96|278
1632912420000|2021-09-29 10:47:00|145.04|144.98|145.04|144.98|145.04|144.98|145.04|144.98|1850
1632912430000|2021-09-29 10:47:10|145.02|144.96|145.04|144.98|145.04|144.98|145|144.96|1538
1632912450000|2021-09-29 10:47:30|145|145|145.18|145.1|145.18|145.1|145|145|8733
1632912460000|2021-09-29 10:47:40|145.2||145.22||145.22||145.2||3231
1632912470000|2021-09-29 10:47:50|145.2||145.16||145.2||145.16||0
1632912480000|2021-09-29 10:48:00|145.14|145.06|145.1|145.02|145.16|145.06|145.1|145.02|12210
1632912490000|2021-09-29 10:48:10|||||||||32
1632912500000|2021-09-29 10:48:20|||||||||1800
1632912510000|2021-09-29 10:48:30|145.12|145.04|145.14|145.06|145.16|145.08|145.12|145.04|2042
1632912520000|2021-09-29 10:48:40|145.16|145.08|145.14|145.06|145.16|145.1|145.14|145.06|5672
1632912530000|2021-09-29 10:48:50|145.12|145.04|145.06|144.98|145.12|145.04|145|144.96|10113
1632912540000|2021-09-29 10:49:00|145.04|145|145.16|145.1|145.16|145.1|145.04|144.98|9936
1632912550000|2021-09-29 10:49:10|145.14|145.08|145.16|145.12|145.16|145.12|145.14|145.06|206
1632912570000|2021-09-29 10:49:30|145.2|145.14|145.24|145.18|145.24|145.18|145.2|145.14|3113
1632912580000|2021-09-29 10:49:40|145.26|145.2|145.26|145.2|145.28|145.2|145.26|145.2|1042
1632912590000|2021-09-29 10:49:50|145.24|145.22|145.24|145.16|145.24|145.22|145.2|145.14|11356
1632912600000|2021-09-29 10:50:00|145.16|145.14|145.24|145.16|145.24|145.16|145.16|145.14|70000
1632912610000|2021-09-29 10:50:10||145.18||145.18||145.18||145.16|240
1632912620000|2021-09-29 10:50:20|145.26|145.2|145.26|145.2|145.28|145.2|145.24|145.2|0
1632912630000|2021-09-29 10:50:30|145.28|145.22|145.34|145.28|145.36|145.3|145.28|145.22|14537
1632912640000|2021-09-29 10:50:40|145.22|145.26|145.2|145.12|145.34|145.26|145.16|145.1|37545
1632912650000|2021-09-29 10:50:50|145.18|145.08|145|144.96|145.18|145.08|145|144.96|26828
1632912660000|2021-09-29 10:51:00|145.02|144.98|145.06|144.98|145.06|145.02|145|144.96|12687
1632912670000|2021-09-29 10:51:10|||||||||353
1632912680000|2021-09-29 10:51:20||145||145||145||145|0
1632912690000|2021-09-29 10:51:30|145.08|145.02|145.18|145.12|145.18|145.12|145.08|145.02|2131
1632912710000|2021-09-29 10:51:50|145.2|145.14|145.22|145.14|145.22|145.16|145.2|145.14|2000
1632912720000|2021-09-29 10:52:00|145.2|145.16|145.2|145.16|145.2|145.16|145.2|145.16|6806
1632912730000|2021-09-29 10:52:10|145.18|145.14|145.2|145.14|145.2|145.14|145.16|145.12|3914
1632912740000|2021-09-29 10:52:20|145.26|145.16|145.26|145.18|145.26|145.2|145.26|145.16|1
1632912750000|2021-09-29 10:52:30|145.28|145.2|145.3|145.22|145.32|145.22|145.26|145.2|2213
1632912770000|2021-09-29 10:52:50||145.24||145.26||145.26||145.24|40
1632912780000|2021-09-29 10:53:00|||||||||46246
1632912790000|2021-09-29 10:53:10|145.24|145.24|145.22|145.14|145.24|145.24|145.18|145.14|8016
1632912800000|2021-09-29 10:53:20|145.14|145.12|145.22|145.16|145.24|145.16|145.14|145.1|31723
1632912820000|2021-09-29 10:53:40|145.2|145.14|145.14|145.04|145.2|145.14|145.14|145.04|5647
1632912830000|2021-09-29 10:53:50|145.12|145.02|145.14|145.08|145.14|145.1|145.02|145|105507
1632912840000|2021-09-29 10:54:00|145.08|145.06|145.08|145.06|145.14|145.06|145.08|145.04|11983
1632912850000|2021-09-29 10:54:10|145.1|145.08|145.22|145.16|145.22|145.16|145.08|145.08|20594
1632912860000|2021-09-29 10:54:20|||||||||1400
1632912870000|2021-09-29 10:54:30|145.26|145.18|145.24|145.18|145.26|145.18|145.24|145.18|95
1632912900000|2021-09-29 10:55:00|145.28|145.2|145.3|145.22|145.36|145.28|145.26|145.2|15615
1632912910000|2021-09-29 10:55:10|145.28||145.26||145.28||145.26||2000
1632912940000|2021-09-29 10:55:40|145.22|145.18|145.26|145.2|145.26|145.2|145.22|145.18|24209
1632912950000|2021-09-29 10:55:50|||||||||590
1632912960000|2021-09-29 10:56:00|145.24|145.18|145.22|145.12|145.24|145.18|145.18|145.12|16865
1632912970000|2021-09-29 10:56:10|145.2|145.14|145.18|145.12|145.22|145.14|145.18|145.12|539
1632912980000|2021-09-29 10:56:20|145.16|145.1|145.14|145.06|145.16|145.1|145.14|145.04|0
1632912990000|2021-09-29 10:56:30||145.04||145.06||145.06||145.04|0
1632913020000|2021-09-29 10:57:00|145.16|145.08|145.2|145.18|145.2|145.18|145.16|145.08|14731
1632913030000|2021-09-29 10:57:10|145.22|145.16|145.22|145.2|145.26|145.22|145.22|145.14|3453
1632913040000|2021-09-29 10:57:20|145.2|145.18|145.18|145.12|145.22|145.18|145.18|145.12|12492
1632913050000|2021-09-29 10:57:30|145.16|145.1|145.08|145.04|145.16|145.1|145.08|145.04|5914
1632913060000|2021-09-29 10:57:40|145.06|145|145.04|144.98|145.08|145|145.04|144.96|2692
1632913070000|2021-09-29 10:57:50|145.06|144.96|145|144.96|145.06|145.02|145|144.96|8103
1632913080000|2021-09-29 10:58:00|145.02||145||145.04||145||0
1632913090000|2021-09-29 10:58:10|144.98|144.94|144.98|144.9|144.98|144.94|144.98|144.9|3566
1632913100000|2021-09-29 10:58:20|144.96|144.88|144.94|144.88|144.96|144.88|144.94|144.86|1233
1632913110000|2021-09-29 10:58:30|144.92|144.86|144.94|144.86|144.94|144.88|144.9|144.84|2000
1632913120000|2021-09-29 10:58:40|144.9|144.88|144.9|144.86|144.9|144.88|144.9|144.86|4248
1632913130000|2021-09-29 10:58:50|||||||||1791
1632913140000|2021-09-29 10:59:00|144.88|144.82|144.78|144.72|144.9|144.82|144.78|144.7|20209
1632913150000|2021-09-29 10:59:10|144.82|144.74|144.76|144.68|144.82|144.76|144.76|144.66|0
1632913160000|2021-09-29 10:59:20|144.74|144.64|144.72|144.64|144.74|144.66|144.72|144.62|572
1632913170000|2021-09-29 10:59:30|144.74|144.68|144.72|144.66|144.74|144.68|144.72|144.64|3
1632913180000|2021-09-29 10:59:40||144.68||144.68||144.68||144.68|39440
1632913190000|2021-09-29 10:59:50|144.76|144.7|144.76|144.68|144.8|144.72|144.76|144.68|3590
1632913200000|2021-09-29 11:00:00|144.78|144.7|144.88|144.8|144.88|144.8|144.76|144.68|2000
1632913210000|2021-09-29 11:00:10|144.86|144.82|144.94|144.86|144.94|144.86|144.86|144.82|3206
1632913220000|2021-09-29 11:00:20|144.98|144.88|144.96|144.88|144.98|144.88|144.96|144.88|232
1632913230000|2021-09-29 11:00:30|144.94|144.84|144.84|144.76|144.94|144.84|144.82|144.76|7225
1632913240000|2021-09-29 11:00:40|144.82||144.82||144.82||144.82||0
1632913250000|2021-09-29 11:00:50|144.8|144.74|144.8|144.72|144.8|144.74|144.8|144.72|8855
1632913260000|2021-09-29 11:01:00|144.82|144.74|144.84|144.76|144.88|144.8|144.82|144.74|19289
1632913270000|2021-09-29 11:01:10|144.82|144.74|144.82|144.76|144.82|144.76|144.8|144.72|109
1632913280000|2021-09-29 11:01:20|144.84|144.78|144.88|144.82|144.9|144.82|144.84|144.78|341
1632913290000|2021-09-29 11:01:30|||||||||30710
1632913300000|2021-09-29 11:01:40|144.86|144.78|144.8|144.74|144.86|144.78|144.8|144.72|9579
1632913310000|2021-09-29 11:01:50|||||||||2053
1632913320000|2021-09-29 11:02:00|144.82|144.76|144.84|144.78|144.84|144.78|144.82|144.74|0
1632913330000|2021-09-29 11:02:10|144.86|144.8|144.88|144.8|144.88|144.8|144.82|144.76|0
1632913340000|2021-09-29 11:02:20|144.86|144.78|144.8|144.76|144.86|144.8|144.8|144.76|562
1632913350000|2021-09-29 11:02:30|144.78|144.74|144.74|144.68|144.78|144.74|144.74|144.68|1940
1632913360000|2021-09-29 11:02:40|144.76|144.7|144.68|144.62|144.76|144.7|144.66|144.58|926
1632913370000|2021-09-29 11:02:50|144.66|144.64|144.6|144.54|144.66|144.64|144.58|144.5|7781
1632913380000|2021-09-29 11:03:00|144.64|144.56|144.64|144.58|144.64|144.58|144.6|144.56|2026
1632913390000|2021-09-29 11:03:10|144.62|144.56|144.56|144.48|144.72|144.64|144.52|144.46|33022
1632913400000|2021-09-29 11:03:20|144.58|144.58|144.68|144.62|144.68|144.62|144.58|144.48|32439
1632913410000|2021-09-29 11:03:30|144.72|144.7|144.64|144.56|144.72|144.7|144.64|144.56|22550
1632913420000|2021-09-29 11:03:40|144.62|144.54|144.64|144.56|144.64|144.56|144.6|144.54|0
1632913430000|2021-09-29 11:03:50|144.62|144.54|144.56|144.48|144.62|144.54|144.56|144.48|0
1632913440000|2021-09-29 11:04:00|144.6|144.5|144.56|144.48|144.6|144.54|144.56|144.48|2000
1632913450000|2021-09-29 11:04:10||144.46||144.48||144.48||144.46|520
1632913460000|2021-09-29 11:04:20||144.52||144.52||144.52||144.52|0
1632913470000|2021-09-29 11:04:30|144.58||144.6||144.6||144.58||3317
1632913500000|2021-09-29 11:05:00|144.58|144.5|144.56|144.48|144.58|144.5|144.56|144.46|1955
1632913510000|2021-09-29 11:05:10|144.54|144.46|144.64|144.54|144.64|144.54|144.52|144.44|13841
1632913520000|2021-09-29 11:05:20|||||||||2056
1632913530000|2021-09-29 11:05:30|144.62|144.52|144.64|144.58|144.64|144.58|144.6|144.52|5220
1632913540000|2021-09-29 11:05:40|144.68|144.56|144.6|144.56|144.68|144.56|144.58|144.56|1738
1632913550000|2021-09-29 11:05:50|144.62|144.58|144.62|144.58|144.62|144.58|144.62|144.58|2939
1632913560000|2021-09-29 11:06:00|144.66|144.6|144.74|144.62|144.74|144.62|144.66|144.6|1
1632913570000|2021-09-29 11:06:10|||||||||500
1632913580000|2021-09-29 11:06:20|144.72|144.6|144.62|144.56|144.72|144.6|144.6|144.56|8133
1632913590000|2021-09-29 11:06:30|144.66|144.58|144.68|144.62|144.72|144.62|144.66|144.58|0
1632913600000|2021-09-29 11:06:40|144.7||144.7||144.72||144.68||21
1632913620000|2021-09-29 11:07:00|144.72||144.72||144.72||144.72||0
1632913630000|2021-09-29 11:07:10|144.68||144.68||144.68||144.68||920
1632913640000|2021-09-29 11:07:20|144.64|144.58|144.68|144.58|144.68|144.58|144.64|144.58|0
1632913650000|2021-09-29 11:07:30|144.7|144.6|144.72|144.66|144.72|144.66|144.7|144.6|74
1632913660000|2021-09-29 11:07:40|144.74||144.76||144.76||144.74||0
1632913680000|2021-09-29 11:08:00|144.74|144.68|144.8|144.74|144.8|144.74|144.72|144.68|819
1632913690000|2021-09-29 11:08:10|144.78|144.72|144.8|144.74|144.8|144.74|144.76|144.66|11874
1632913700000|2021-09-29 11:08:20|144.78||144.78||144.78||144.78||146
1632913710000|2021-09-29 11:08:30|||||||||833
1632913720000|2021-09-29 11:08:40|144.8||144.78||144.8||144.78||0
1632913730000|2021-09-29 11:08:50|144.82|144.76|144.8|144.74|144.84|144.78|144.78|144.74|7624
1632913740000|2021-09-29 11:09:00|||||||||7907
1632913750000|2021-09-29 11:09:10|144.84|144.76|144.9|144.82|144.9|144.82|144.84|144.76|2500
1632913760000|2021-09-29 11:09:20|144.92|144.84|144.9|144.84|144.92|144.86|144.9|144.82|0
1632913780000|2021-09-29 11:09:40|144.94|144.86|144.92|144.86|144.94|144.86|144.92|144.84|0
1632913790000|2021-09-29 11:09:50|144.94||144.92||144.94||144.92||0
1632913800000|2021-09-29 11:10:00|144.94||144.92||144.94||144.92||1826
1632913810000|2021-09-29 11:10:10|144.94|144.88|144.96|144.9|144.96|144.94|144.94|144.88|5498
1632913830000|2021-09-29 11:10:30|145|144.92|145.06|144.98|145.08|145|145|144.92|29441
1632913840000|2021-09-29 11:10:40|145.04|145|145.04|145.02|145.06|145.02|145.04|144.98|1692
1632913850000|2021-09-29 11:10:50|||||||||2500
1632913860000|2021-09-29 11:11:00|145.08|145.04|145.12|145.06|145.12|145.06|145.08|145.04|1042
1632913870000|2021-09-29 11:11:10|145.14||145.14||145.14||145.14||0
1632913880000|2021-09-29 11:11:20||145.08||145.06||145.08||145.06|4628
1632913900000|2021-09-29 11:11:40|145.16|145.08|145.18|145.12|145.18|145.12|145.16|145.08|11696
1632913910000|2021-09-29 11:11:50|145.16|145.14|145.18|145.12|145.18|145.14|145.12|145.1|6839
1632913920000|2021-09-29 11:12:00|145.16|145.14|145.18|145.12|145.18|145.14|145.16|145.12|0
1632913940000|2021-09-29 11:12:20|||||||||3000
1632913950000|2021-09-29 11:12:30|145.2|145.14|145.26|145.2|145.28|145.2|145.2|145.14|4445
1632913980000|2021-09-29 11:13:00|145.24|145.18|145.2|145.14|145.24|145.18|145.18|145.14|7183
1632913990000|2021-09-29 11:13:10|145.22|145.18|145.18|145.1|145.22|145.18|145.14|145.06|2572
1632914000000|2021-09-29 11:13:20|||||||||1400
1632914020000|2021-09-29 11:13:40|145.2|145.12|145.2|145.14|145.2|145.14|145.2|145.12|1688
1632914030000|2021-09-29 11:13:50|145.22|145.16|145.26|145.18|145.26|145.18|145.22|145.16|5019
1632914040000|2021-09-29 11:14:00|145.24|145.16|145.18|145.1|145.24|145.18|145.18|145.1|5991
1632914060000|2021-09-29 11:14:20|145.2|145.12|145.26|145.18|145.26|145.18|145.2|145.12|2931
1632914070000|2021-09-29 11:14:30|145.24||145.24||145.24||145.24||0
1632914080000|2021-09-29 11:14:40|145.26||145.24||145.28||145.24||1000
1632914100000|2021-09-29 11:15:00|||||||||1375
1632914110000|2021-09-29 11:15:10|||||||||5900
1632914120000|2021-09-29 11:15:20|145.26|145.2|145.34|145.26|145.36|145.26|145.26|145.2|730
1632914130000|2021-09-29 11:15:30|145.32||145.32||145.32||145.32||1626
1632914140000|2021-09-29 11:15:40|145.34||145.34||145.34||145.34||0
1632914150000|2021-09-29 11:15:50|145.32||145.32||145.32||145.32||5
1632914170000|2021-09-29 11:16:10|145.3|145.24|145.24|145.2|145.3|145.24|145.24|145.2|7415
1632914180000|2021-09-29 11:16:20|145.22|145.18|145.24|145.18|145.26|145.2|145.2|145.16|11332
1632914190000|2021-09-29 11:16:30|145.22|145.14|145.2|145.14|145.26|145.18|145.12|145.1|21797
1632914200000|2021-09-29 11:16:40|145.18|145.12|145.18|145.14|145.18|145.14|145.16|145.12|5172
1632914210000|2021-09-29 11:16:50|||||||||3448
1632914220000|2021-09-29 11:17:00|145.2|145.16|145.2|145.14|145.24|145.18|145.18|145.12|12057
1632914230000|2021-09-29 11:17:10|||||||||18124
1632914240000|2021-09-29 11:17:20|145.24|145.16|145.18|145.14|145.24|145.16|145.18|145.14|2598
1632914250000|2021-09-29 11:17:30||145.1||145.1||145.1||145.1|34721
1632914260000|2021-09-29 11:17:40|145.1|145.08|145.1|145.02|145.14|145.08|145.08|145|9250
1632914270000|2021-09-29 11:17:50|145.08|145|145.1|145.06|145.14|145.1|145|144.98|59834
1632914280000|2021-09-29 11:18:00|145.12|145.08|145.12|145.08|145.14|145.1|145.12|145.08|2750
1632914290000|2021-09-29 11:18:10|145.14|145.1|145.16|145.12|145.16|145.12|145.12|145.08|16737
1632914300000|2021-09-29 11:18:20|145.18|145.14|145.28|145.22|145.3|145.22|145.18|145.14|2023
1632914320000|2021-09-29 11:18:40|||||||||2075
1632914330000|2021-09-29 11:18:50|||||||||1363
1632914340000|2021-09-29 11:19:00|145.26||145.26||145.26||145.26||0
1632914350000|2021-09-29 11:19:10|145.24|145.18|145.2|145.16|145.24|145.18|145.2|145.16|16327
1632914360000|2021-09-29 11:19:20|145.22|145.18|145.28|145.22|145.3|145.24|145.22|145.16|1395
1632914370000|2021-09-29 11:19:30|145.26||145.28||145.28||145.26||0
1632914380000|2021-09-29 11:19:40|145.26|145.2|145.28|145.22|145.28|145.22|145.26|145.2|0
1632914390000|2021-09-29 11:19:50|||||||||3890
1632914400000|2021-09-29 11:20:00|145.26|145.2|145.26|145.22|145.28|145.22|145.22|145.2|3594
1632914410000|2021-09-29 11:20:10|145.24|145.2|145.2|145.16|145.24|145.2|145.2|145.16|1512
1632914440000|2021-09-29 11:20:40|145.24|145.18|145.28|145.2|145.28|145.22|145.24|145.16|4905
1632914450000|2021-09-29 11:20:50||145.22||145.22||145.22||145.22|0
1632914460000|2021-09-29 11:21:00|145.26|145.2|145.2|145.16|145.26|145.2|145.2|145.16|893
1632914470000|2021-09-29 11:21:10|145.22||145.22||145.22||145.22||0
1632914480000|2021-09-29 11:21:20|145.2||145.2||145.22||145.2||0
1632914490000|2021-09-29 11:21:30|145.22||145.2||145.22||145.2||2215
1632914510000|2021-09-29 11:21:50|||||||||1363
1632914520000|2021-09-29 11:22:00|145.22||145.22||145.22||145.22||6000
1632914530000|2021-09-29 11:22:10|145.18|145.18|145.22|145.16|145.22|145.18|145.18|145.16|1351
1632914540000|2021-09-29 11:22:20|145.24|145.18|145.3|145.22|145.32|145.22|145.24|145.18|12978
1632914560000|2021-09-29 11:22:40|145.28|145.2|145.24|145.18|145.28|145.22|145.2|145.16|19729
1632914580000|2021-09-29 11:23:00|||||||||1899
1632914600000|2021-09-29 11:23:20|145.22|145.16|145.2|145.16|145.22|145.18|145.18|145.16|2456
1632914610000|2021-09-29 11:23:30|145.22|145.18|145.22|145.18|145.22|145.18|145.22|145.18|0
1632914630000|2021-09-29 11:23:50|145.24|145.24|145.24|145.2|145.32|145.28|145.24|145.16|26159
1632914640000|2021-09-29 11:24:00|145.26|145.18|145.34|145.26|145.38|145.3|145.24|145.18|13353
1632914650000|2021-09-29 11:24:10|145.32|145.24|145.28|145.22|145.34|145.24|145.28|145.22|0
1632914660000|2021-09-29 11:24:20|145.3||145.3||145.3||145.28||6217
1632914670000|2021-09-29 11:24:30|145.28|145.24|145.32|145.24|145.32|145.24|145.28|145.24|0
1632914680000|2021-09-29 11:24:40|145.3|145.22|145.16|145.12|145.3|145.22|145.16|145.12|2827
1632914690000|2021-09-29 11:24:50|145.18|145.1|145.2|145.1|145.2|145.1|145.18|145.1|0
1632914700000|2021-09-29 11:25:00|145.18|145.08|145.16|145.12|145.2|145.12|145.14|145.08|137
1632914720000|2021-09-29 11:25:20|||||||||298
1632914730000|2021-09-29 11:25:30||145.14||145.12||145.14||145.12|176
1632914750000|2021-09-29 11:25:50||145.14||145.14||145.14||145.14|1500
1632914760000|2021-09-29 11:26:00||145.12||145.12||145.14||145.12|23982
1632914770000|2021-09-29 11:26:10|145.14|145.1|145.14|145.12|145.16|145.12|145.14|145.1|506
1632914780000|2021-09-29 11:26:20|||||||||3078
1632914790000|2021-09-29 11:26:30|145.16||145.14||145.16||145.14||1
1632914810000|2021-09-29 11:26:50|145.12|145.1|145.1|145.06|145.14|145.1|145.06|145|8963
1632914820000|2021-09-29 11:27:00|145.12|145.08|145.16|145.08|145.2|145.12|145.1|145.04|10278
1632914840000|2021-09-29 11:27:20|145.14|145.06|145.1|145.04|145.14|145.06|145.08|145.04|1078
1632914850000|2021-09-29 11:27:30|145.12|145.06|145.1|145.06|145.12|145.06|145.08|145.04|2059
1632914860000|2021-09-29 11:27:40|145.08|145.04|145.04|145|145.08|145.04|145.04|145|3322
1632914870000|2021-09-29 11:27:50|145.06|145.02|145.12|145.02|145.12|145.02|145|144.94|15131
1632914880000|2021-09-29 11:28:00|145.1|145.04|145.12|145.06|145.12|145.06|145.08|145.02|0
1632914890000|2021-09-29 11:28:10||145.04||145.06||145.06||145.04|0
1632914910000|2021-09-29 11:28:30|145.1|145.04|145.14|145.1|145.16|145.1|145.1|145.02|387
1632914920000|2021-09-29 11:28:40|||||||||200
1632914930000|2021-09-29 11:28:50|145.16|145.12|145.2|145.14|145.2|145.16|145.16|145.12|11114
1632914940000|2021-09-29 11:29:00|145.18|145.12|145.08|145.02|145.18|145.12|145.08|145.02|8374
1632914950000|2021-09-29 11:29:10|145.12||145.08||145.12||145.08||1586
1632914970000|2021-09-29 11:29:30|145.12|145.04|145.14|145.1|145.14|145.1|145.12|145.04|3111
1632914980000|2021-09-29 11:29:40||145.08||145.1||145.1||145.08|0
1632914990000|2021-09-29 11:29:50|145.12|145.08|145.12|145.04|145.12|145.1|145.1|145.02|4843
1632915000000|2021-09-29 11:30:00|145.1|145.02|145.04|145.02|145.1|145.02|145.04|144.98|0
1632915010000|2021-09-29 11:30:10|145.08|145.04|145.12|145.08|145.12|145.08|145.08|145.04|17901
1632915020000|2021-09-29 11:30:20|145.16|145.1|145.24|145.16|145.24|145.16|145.16|145.1|6442
1632915030000|2021-09-29 11:30:30|145.22|145.18|145.22|145.16|145.24|145.18|145.22|145.16|170
1632915040000|2021-09-29 11:30:40||145.18||145.18||145.18||145.18|0
1632915050000|2021-09-29 11:30:50|||||||||4820
1632915060000|2021-09-29 11:31:00|145.2|145.2|145.34|145.26|145.36|145.26|145.2|145.16|19125
1632915070000|2021-09-29 11:31:10|||||||||9333
1632915080000|2021-09-29 11:31:20|||||||||49
1632915090000|2021-09-29 11:31:30|||||||||30000
1632915100000|2021-09-29 11:31:40|145.36|145.28|145.42|145.34|145.42|145.34|145.36|145.28|2824
1632915110000|2021-09-29 11:31:50|145.4||145.42||145.42||145.4||0
1632915120000|2021-09-29 11:32:00|145.44|145.36|145.44|145.38|145.44|145.38|145.44|145.36|22505
1632915130000|2021-09-29 11:32:10|145.42|145.4|145.44|145.4|145.44|145.4|145.42|145.4|0
1632915140000|2021-09-29 11:32:20|145.42|145.38|145.42|145.38|145.42|145.4|145.4|145.38|72
1632915170000|2021-09-29 11:32:50|||||||||4750
1632915180000|2021-09-29 11:33:00||145.4||145.4||145.4||145.4|9392
1632915190000|2021-09-29 11:33:10|145.4|145.38|145.44|145.4|145.44|145.4|145.4|145.38|5676
1632915200000|2021-09-29 11:33:20||145.38||145.4||145.4||145.38|1336
1632915210000|2021-09-29 11:33:30||145.38||145.38||145.38||145.38|0
1632915220000|2021-09-29 11:33:40||145.4||145.4||145.4||145.4|452
1632915230000|2021-09-29 11:33:50||145.38||145.4||145.4||145.38|0
1632915240000|2021-09-29 11:34:00|145.42|145.38|145.42|145.38|145.42|145.38|145.42|145.38|10000
1632915250000|2021-09-29 11:34:10|||||||||2000
1632915260000|2021-09-29 11:34:20|145.4|145.36|145.4|145.36|145.42|145.38|145.38|145.36|10567
1632915270000|2021-09-29 11:34:30|145.42||145.4||145.42||145.4||258
1632915280000|2021-09-29 11:34:40|145.38|145.32|145.34|145.32|145.38|145.32|145.34|145.32|3428
1632915290000|2021-09-29 11:34:50|145.32|145.28|145.34|145.32|145.34|145.32|145.32|145.28|7116
1632915300000|2021-09-29 11:35:00|145.32|145.28|145.34|145.26|145.34|145.28|145.3|145.26|7124
1632915310000|2021-09-29 11:35:10|145.36|145.28|145.42|145.36|145.44|145.36|145.36|145.28|4300
1632915320000|2021-09-29 11:35:20|145.44||145.42||145.44||145.42||411
1632915330000|2021-09-29 11:35:30|145.44||145.42||145.44||145.42||50000
1632915360000|2021-09-29 11:36:00|145.44|145.38|145.36|145.28|145.46|145.4|145.36|145.28|12812
1632915370000|2021-09-29 11:36:10|145.34||145.32||145.34||145.32||6454
1632915390000|2021-09-29 11:36:30|145.34|145.3|145.3|145.26|145.44|145.38|145.3|145.26|20861
1632915400000|2021-09-29 11:36:40|145.32|145.28|145.28|145.24|145.36|145.28|145.28|145.2|3725
1632915410000|2021-09-29 11:36:50|145.2|145.22|145.16|145.1|145.2|145.22|145.16|145.08|27650
1632915420000|2021-09-29 11:37:00|145.18|145.12|145.22|145.16|145.26|145.2|145.18|145.12|84503
1632915430000|2021-09-29 11:37:10||145.18||145.18||145.18||145.18|0
1632915440000|2021-09-29 11:37:20|||||||||205
1632915450000|2021-09-29 11:37:30|||||||||10817
1632915460000|2021-09-29 11:37:40|145.2|145.16|145.2|145.12|145.2|145.16|145.16|145.08|2436
1632915470000|2021-09-29 11:37:50|145.18|145.14|145.18|145.14|145.18|145.14|145.16|145.12|330
1632915480000|2021-09-29 11:38:00|145.16|145.1|145.1|145.04|145.16|145.1|145.1|145.02|11827
1632915490000|2021-09-29 11:38:10|145.12|145.06|145.12|145.04|145.14|145.08|145.1|145.04|11027
1632915500000|2021-09-29 11:38:20|145.1|145.02|144.98|144.92|145.1|145.04|144.98|144.92|0
1632915510000|2021-09-29 11:38:30|144.96|144.94|145.02|144.94|145.04|144.98|144.96|144.94|17370
1632915520000|2021-09-29 11:38:40|145|144.92|144.86|144.8|145|144.92|144.8|144.76|37554
1632915530000|2021-09-29 11:38:50|144.84|144.82|144.88|144.82|144.88|144.84|144.84|144.8|681
1632915540000|2021-09-29 11:39:00|144.86|144.8|144.82|144.76|144.86|144.8|144.82|144.74|8252
1632915550000|2021-09-29 11:39:10|144.84|144.78|144.86|144.78|144.88|144.78|144.84|144.78|2000
1632915570000|2021-09-29 11:39:30|144.84|144.76|144.74|144.68|144.84|144.78|144.74|144.66|7649
1632915580000|2021-09-29 11:39:40|144.78|144.74|144.7|144.62|144.78|144.74|144.7|144.58|16708
1632915590000|2021-09-29 11:39:50|144.74|144.64|144.74|144.7|144.74|144.7|144.74|144.64|1237
1632915600000|2021-09-29 11:40:00|144.72|144.68|144.78|144.72|144.78|144.76|144.72|144.68|1134
1632915610000|2021-09-29 11:40:10||144.74||144.74||144.74||144.74|586
1632915620000|2021-09-29 11:40:20|144.76|144.72|144.68|144.6|144.76|144.72|144.66|144.6|6834
1632915630000|2021-09-29 11:40:30|144.7|144.62|144.72|144.64|144.72|144.64|144.7|144.62|0
1632915640000|2021-09-29 11:40:40|144.74|144.66|144.84|144.76|144.9|144.8|144.74|144.66|4831
1632915650000|2021-09-29 11:40:50|144.82|144.74|144.8|144.74|144.82|144.76|144.78|144.74|4175
1632915660000|2021-09-29 11:41:00|144.78|144.72|144.68|144.62|144.78|144.72|144.66|144.56|6735
1632915670000|2021-09-29 11:41:10|144.7|144.58|144.66|144.64|144.7|144.64|144.66|144.58|255
1632915680000|2021-09-29 11:41:20|144.7||144.7||144.7||144.7||0
1632915690000|2021-09-29 11:41:30|144.66|144.66|144.72|144.68|144.76|144.68|144.66|144.66|1138
1632915700000|2021-09-29 11:41:40|144.7|144.64|144.66|144.58|144.72|144.68|144.64|144.58|5489
1632915710000|2021-09-29 11:41:50|144.64||144.68||144.68||144.64||0
1632915730000|2021-09-29 11:42:10|144.7|144.6|144.74|144.66|144.76|144.66|144.7|144.6|0
1632915750000|2021-09-29 11:42:30|144.76|144.68|144.8|144.7|144.82|144.7|144.76|144.68|842
1632915760000|2021-09-29 11:42:40|144.82|144.72|144.86|144.78|144.88|144.78|144.82|144.72|50
1632915770000|2021-09-29 11:42:50|144.84|144.74|144.8|144.74|144.84|144.74|144.8|144.74|1197
1632915780000|2021-09-29 11:43:00|144.78|144.7|144.78|144.7|144.8|144.7|144.78|144.7|561
1632915790000|2021-09-29 11:43:10|144.76|144.66|144.7|144.64|144.76|144.66|144.68|144.58|5130
1632915800000|2021-09-29 11:43:20|144.68||144.7||144.7||144.68||0
1632915810000|2021-09-29 11:43:30|144.68|144.62|144.7|144.62|144.7|144.64|144.64|144.58|2587
1632915820000|2021-09-29 11:43:40|144.68||144.68||144.68||144.68||0
1632915830000|2021-09-29 11:43:50|144.7|144.64|144.86|144.78|144.86|144.78|144.7|144.64|1087
1632915840000|2021-09-29 11:44:00|144.84|144.76|144.8|144.78|144.84|144.78|144.78|144.76|6692
1632915850000|2021-09-29 11:44:10|144.76|144.76|144.8|144.7|144.8|144.76|144.76|144.7|2019
1632915860000|2021-09-29 11:44:20|||||||||21923
1632915870000|2021-09-29 11:44:30|144.82||144.8||144.84||144.8||0
1632915890000|2021-09-29 11:44:50|144.86|144.72|144.9|144.78|144.9|144.78|144.86|144.72|77
1632915900000|2021-09-29 11:45:00|144.88|144.74|144.86|144.74|144.88|144.74|144.86|144.74|30
1632915910000|2021-09-29 11:45:10||144.78||144.78||144.78||144.78|490
1632915920000|2021-09-29 11:45:20|144.84|144.8|144.86|144.78|144.86|144.8|144.78|144.7|11653
1632915930000|2021-09-29 11:45:30|144.88||144.86||144.88||144.86||0
1632915940000|2021-09-29 11:45:40|144.88||144.88||144.88||144.88||19031
1632915950000|2021-09-29 11:45:50|144.86||144.86||144.86||144.86||64
1632915960000|2021-09-29 11:46:00|144.88|144.82|144.86|144.82|144.88|144.84|144.86|144.82|4130
1632915970000|2021-09-29 11:46:10|144.84|144.78|144.88|144.8|144.88|144.8|144.84|144.78|8766
1632915980000|2021-09-29 11:46:20|144.86|144.78|144.8|144.72|144.86|144.78|144.8|144.72|1891
1632915990000|2021-09-29 11:46:30|144.78|144.74|144.88|144.78|144.88|144.78|144.78|144.74|5176
1632916000000|2021-09-29 11:46:40|144.92|144.8|144.94|144.82|144.94|144.82|144.9|144.8|0
1632916010000|2021-09-29 11:46:50|144.9||144.86||144.9||144.86||0
1632916020000|2021-09-29 11:47:00|144.88|144.78|144.88|144.78|144.88|144.78|144.84|144.78|2968
1632916030000|2021-09-29 11:47:10|144.86|144.74|144.8|144.78|144.86|144.78|144.8|144.72|10955
1632916040000|2021-09-29 11:47:20|144.84||144.84||144.84||144.84||4153
1632916050000|2021-09-29 11:47:30|144.82|144.72|144.82|144.74|144.86|144.78|144.78|144.72|3780
1632916060000|2021-09-29 11:47:40|144.8|144.76|144.82|144.76|144.84|144.78|144.8|144.74|3499
1632916070000|2021-09-29 11:47:50|144.84|144.78|144.84|144.78|144.84|144.78|144.84|144.78|2056
1632916080000|2021-09-29 11:48:00|144.88|144.8|144.9|144.82|144.92|144.82|144.88|144.8|986
1632916090000|2021-09-29 11:48:10|144.88|144.78|144.9|144.82|144.9|144.82|144.86|144.78|1726
1632916100000|2021-09-29 11:48:20|144.94|144.84|144.94|144.88|144.94|144.88|144.94|144.84|504
1632916110000|2021-09-29 11:48:30|144.98|144.9|144.98|144.9|145|144.9|144.96|144.88|67183
1632916140000|2021-09-29 11:49:00|144.88|144.92|144.86|144.8|144.88|144.92|144.86|144.8|11428
1632916150000|2021-09-29 11:49:10|144.88|144.82|144.88|144.84|144.88|144.86|144.86|144.82|5022
1632916160000|2021-09-29 11:49:20|144.86|144.8|144.82|144.74|144.88|144.8|144.82|144.72|17364
1632916170000|2021-09-29 11:49:30|144.86|144.76|144.86|144.78|144.86|144.78|144.86|144.74|12003
1632916180000|2021-09-29 11:49:40|||||||||1934
1632916190000|2021-09-29 11:49:50|144.88|144.8|144.86|144.78|144.88|144.82|144.82|144.74|11692
1632916200000|2021-09-29 11:50:00|144.88|144.8|145|144.92|145.02|144.94|144.88|144.8|51846
1632916210000|2021-09-29 11:50:10||144.94||144.94||144.94||144.92|50
1632916230000|2021-09-29 11:50:30|||||||||716
1632916240000|2021-09-29 11:50:40|145.02|144.96|145|144.94|145.02|144.96|145|144.94|805
1632916250000|2021-09-29 11:50:50|144.98|144.92|144.98|144.92|144.98|144.94|144.98|144.9|2054
1632916260000|2021-09-29 11:51:00|145|144.94|145.02|144.96|145.04|144.96|145|144.92|66
1632916270000|2021-09-29 11:51:10|145.06||145||145.06||145||0
1632916290000|2021-09-29 11:51:30|145.06|144.98|145.14|145.08|145.16|145.08|145.06|144.98|32825
1632916300000|2021-09-29 11:51:40|145.12|145.06|145.06|145|145.12|145.08|145.06|145|7680
1632916310000|2021-09-29 11:51:50|145.04|144.98|145.02|144.92|145.08|144.98|145|144.92|22542
1632916320000|2021-09-29 11:52:00|145.04|144.96|145.04|144.98|145.04|144.98|145.04|144.96|4305
1632916330000|2021-09-29 11:52:10|145.02|144.96|145.02|144.96|145.02|144.96|145.02|144.92|3500
1632916340000|2021-09-29 11:52:20||144.94||144.92||144.94||144.92|2
1632916350000|2021-09-29 11:52:30|145.04|144.94|145.02|144.98|145.06|144.98|145.02|144.94|490
1632916360000|2021-09-29 11:52:40|145.04|145|145.1|145.02|145.1|145.02|145.04|145|2200
1632916370000|2021-09-29 11:52:50||145||145||145||145|0
1632916380000|2021-09-29 11:53:00|145.08|144.98|145.04|144.96|145.08|144.98|145.04|144.96|9579
1632916390000|2021-09-29 11:53:10|145.06|144.98|145.06|144.98|145.06|144.98|145.04|144.98|0
1632916400000|2021-09-29 11:53:20|145.04|144.96|145.1|145.02|145.1|145.02|145.02|144.94|5015
1632916410000|2021-09-29 11:53:30||145.04||145.06||145.06||145.04|13790
1632916420000|2021-09-29 11:53:40|145.14||145.1||145.14||145.1||690
1632916430000|2021-09-29 11:53:50|145.08|145.02|145.08|145|145.08|145.02|145.08|144.98|20052
1632916440000|2021-09-29 11:54:00|145.06|144.98|145.1|145.02|145.1|145.02|145.06|144.98|0
1632916450000|2021-09-29 11:54:10|145.08|145|145.08|145|145.08|145|145.08|145|2973
1632916470000|2021-09-29 11:54:30|145.06|145.02|145.06|145|145.06|145.02|145.04|144.98|615
1632916480000|2021-09-29 11:54:40|||||||||1073
1632916490000|2021-09-29 11:54:50|145.1|145.02|145.16|145.08|145.18|145.1|145.1|145.02|253
1632916520000|2021-09-29 11:55:20|145.18|145.1|145.2|145.12|145.22|145.12|145.18|145.1|30528
1632916530000|2021-09-29 11:55:30|145.22|145.14|145.26|145.18|145.28|145.18|145.22|145.14|0
1632916550000|2021-09-29 11:55:50|145.24|145.16|145.18|145.08|145.24|145.16|145.18|145.08|6211
1632916560000|2021-09-29 11:56:00|145.2|145.1|145.2|145.14|145.2|145.14|145.2|145.1|5082
1632916570000|2021-09-29 11:56:10|145.18|145.1|145.18|145.1|145.18|145.1|145.18|145.08|4624
1632916580000|2021-09-29 11:56:20||145.08||145.08||145.08||145.08|5000
1632916590000|2021-09-29 11:56:30||145.1||145.08||145.1||145.08|0
1632916600000|2021-09-29 11:56:40|145.16||145.14||145.16||145.14||6852
1632916610000|2021-09-29 11:56:50|145.12||145.12||145.12||145.12||0
1632916620000|2021-09-29 11:57:00||145.1||145.08||145.1||145.08|7022
1632916630000|2021-09-29 11:57:10|145.14|145.1|145.08|145.06|145.18|145.1|145.08|145.02|19625
1632916640000|2021-09-29 11:57:20|145.1|145.1|145.14|145.08|145.22|145.14|145.1|145.08|3518
1632916650000|2021-09-29 11:57:30|145.16|145.1|145.18|145.08|145.18|145.1|145.16|145.08|0
1632916660000|2021-09-29 11:57:40|145.16|145.06|145.14|145.06|145.16|145.06|145.14|145.06|3012
1632916670000|2021-09-29 11:57:50|145.12|145.04|145.1|145.02|145.12|145.06|145.1|145.02|3
1632916680000|2021-09-29 11:58:00||145.04||145.04||145.04||145.04|0
1632916700000|2021-09-29 11:58:20|145.08|145|145.04|144.98|145.08|145|145.04|144.98|2661
1632916710000|2021-09-29 11:58:30|145.06|144.96|145.04|144.98|145.06|144.98|145.02|144.96|12035
1632916720000|2021-09-29 11:58:40|145.06||145.06||145.06||145.04||2318
1632916730000|2021-09-29 11:58:50|145.04|145|144.98|144.9|145.04|145|144.94|144.88|7736
1632916740000|2021-09-29 11:59:00|144.96|144.92|145.02|144.94|145.04|144.96|144.94|144.92|881
1632916750000|2021-09-29 11:59:10|145||145.02||145.02||145||561
1632916760000|2021-09-29 11:59:20|145|144.92|144.86|144.8|145|144.92|144.86|144.8|5458
1632916770000|2021-09-29 11:59:30|144.88|144.78|144.9|144.8|144.92|144.84|144.88|144.78|3850
1632916780000|2021-09-29 11:59:40|144.92|144.84|144.94|144.86|144.94|144.86|144.92|144.84|23924
1632916800000|2021-09-29 12:00:00|144.92|144.88|145|144.94|145.06|144.98|144.92|144.88|71213
1632916810000|2021-09-29 12:00:10||144.96||144.94||144.96||144.94|2000
1632916820000|2021-09-29 12:00:20|144.98|144.9|144.94|144.88|144.98|144.9|144.9|144.84|6730
1632916830000|2021-09-29 12:00:30|144.96|144.9|144.98|144.92|145.02|144.94|144.94|144.88|15272
1632916840000|2021-09-29 12:00:40|||||||||80
1632916850000|2021-09-29 12:00:50|144.96|144.9|144.86|144.8|144.96|144.9|144.84|144.8|12148
1632916860000|2021-09-29 12:01:00|144.84|144.78|144.86|144.78|144.86|144.8|144.8|144.78|4311
1632916870000|2021-09-29 12:01:10|144.84|144.74|144.82|144.74|144.84|144.76|144.78|144.74|519
1632916880000|2021-09-29 12:01:20|144.8|144.76|144.8|144.76|144.82|144.76|144.8|144.74|0
1632916900000|2021-09-29 12:01:40|144.84|144.78|144.86|144.8|144.88|144.82|144.84|144.78|5636
1632916920000|2021-09-29 12:02:00|144.88|144.82|144.9|144.84|144.9|144.84|144.88|144.82|3030
1632916930000|2021-09-29 12:02:10||144.82||144.84||144.84||144.8|0
1632916950000|2021-09-29 12:02:30|144.94|144.86|144.96|144.88|144.98|144.88|144.92|144.86|1
1632916960000|2021-09-29 12:02:40|144.98||144.98||145||144.98||0
1632916970000|2021-09-29 12:02:50|145|144.9|144.98|144.92|145|144.92|144.98|144.9|0
1632916990000|2021-09-29 12:03:10|144.96|144.9|144.96|144.9|144.96|144.9|144.92|144.88|11724
1632917000000|2021-09-29 12:03:20|||||||||7265
1632917020000|2021-09-29 12:03:40|||||||||673
1632917030000|2021-09-29 12:03:50|144.94|144.88|144.9|144.84|144.94|144.88|144.9|144.84|2070
1632917040000|2021-09-29 12:04:00|144.92|144.86|144.9|144.84|144.92|144.86|144.88|144.84|9710
1632917060000|2021-09-29 12:04:20||144.86||144.84||144.86||144.84|0
1632917070000|2021-09-29 12:04:30|||||||||5620
1632917080000|2021-09-29 12:04:40||144.86||144.86||144.86||144.84|18147
1632917090000|2021-09-29 12:04:50|144.88|144.84|144.88|144.84|144.88|144.84|144.88|144.84|547
1632917100000|2021-09-29 12:05:00|||||||||95
1632917110000|2021-09-29 12:05:10|||||||||143
1632917140000|2021-09-29 12:05:40|||||||||301
1632917150000|2021-09-29 12:05:50|144.86|144.8|144.64|144.58|144.88|144.8|144.62|144.58|54686
1632917160000|2021-09-29 12:06:00|144.62|144.6|144.7|144.62|144.72|144.68|144.62|144.6|38520
1632917170000|2021-09-29 12:06:10|144.72|144.64|144.76|144.7|144.76|144.7|144.72|144.64|0
1632917180000|2021-09-29 12:06:20|144.78|144.72|144.84|144.76|144.84|144.76|144.78|144.72|5458
1632917190000|2021-09-29 12:06:30|144.82|144.74|144.84|144.76|144.84|144.76|144.8|144.74|373
1632917200000|2021-09-29 12:06:40|144.82|144.74|144.72|144.66|144.82|144.74|144.72|144.66|4141
1632917210000|2021-09-29 12:06:50|144.76|144.68|144.76|144.7|144.8|144.7|144.76|144.68|2069
1632917220000|2021-09-29 12:07:00|144.8|144.72|144.8|144.74|144.8|144.74|144.8|144.72|22792
1632917230000|2021-09-29 12:07:10||144.72||144.72||144.72||144.72|0
1632917250000|2021-09-29 12:07:30|144.78|144.7|144.76|144.66|144.78|144.72|144.72|144.62|2214
1632917260000|2021-09-29 12:07:40|144.74|144.68|144.62|144.58|144.74|144.68|144.62|144.58|10268
1632917270000|2021-09-29 12:07:50|144.64|144.6|144.68|144.64|144.72|144.64|144.64|144.6|60074
1632917280000|2021-09-29 12:08:00||144.66||144.66||144.66||144.66|5972
1632917290000|2021-09-29 12:08:10|144.66|144.6|144.6|144.56|144.66|144.6|144.6|144.52|21775
1632917300000|2021-09-29 12:08:20|144.58|144.54|144.58|144.5|144.58|144.54|144.52|144.46|18747
1632917320000|2021-09-29 12:08:40|144.56|144.46|144.38|144.32|144.56|144.46|144.36|144.3|27212
1632917330000|2021-09-29 12:08:50|144.36|144.3|144.26|144.2|144.36|144.3|144.26|144.2|3830
1632917340000|2021-09-29 12:09:00|144.22|144.18|144.26|144.18|144.26|144.2|144.22|144.12|1556
1632917350000|2021-09-29 12:09:10|144.24|144.16|144.22|144.16|144.24|144.16|144.22|144.16|650
1632917360000|2021-09-29 12:09:20|||||||||690
1632917370000|2021-09-29 12:09:30|||||||||5940
1632917400000|2021-09-29 12:10:00|144.24|144.18|144.22|144.18|144.24|144.2|144.22|144.16|2430
1632917420000|2021-09-29 12:10:20|144.26|144.2|144.22|144.16|144.3|144.26|144.18|144.08|16115
1632917430000|2021-09-29 12:10:30|144.2|144.18|144.2|144.12|144.2|144.18|144.2|144.12|8582
1632917450000|2021-09-29 12:10:50|||||||||10000
1632917460000|2021-09-29 12:11:00|144.22|144.14|144.3|144.26|144.34|144.26|144.22|144.14|10127
1632917470000|2021-09-29 12:11:10|144.32|144.28|144.36|144.28|144.36|144.28|144.32|144.26|1065
1632917480000|2021-09-29 12:11:20|||||||||7624
1632917490000|2021-09-29 12:11:30|||||||||3216
1632917510000|2021-09-29 12:11:50||144.3||144.28||144.3||144.28|2408
1632917520000|2021-09-29 12:12:00|144.34|144.26|144.28|144.22|144.34|144.26|144.24|144.2|3831
1632917530000|2021-09-29 12:12:10|144.3|144.24|144.28|144.22|144.3|144.24|144.28|144.22|4604
1632917540000|2021-09-29 12:12:20|144.3|144.24|144.26|144.24|144.3|144.24|144.26|144.24|7
1632917550000|2021-09-29 12:12:30|144.3|144.26|144.28|144.26|144.34|144.28|144.28|144.26|2991
1632917560000|2021-09-29 12:12:40|||||||||825
1632917570000|2021-09-29 12:12:50|||||||||1400
1632917660000|2021-09-29 12:14:20|||||||||69
1632917690000|2021-09-29 12:14:50|144.26|144.24|144.18|144.12|144.28|144.24|144.18|144.12|16985
1632917710000|2021-09-29 12:15:10|144.16|144.1|144.12|144.06|144.16|144.1|144.12|144.06|4582
1632917720000|2021-09-29 12:15:20|144.14|144.08|144.1|144.06|144.14|144.1|144.06|144|30185
1632917730000|2021-09-29 12:15:30|144.12|144.04|144.12|144.08|144.12|144.08|144.12|144.04|0
1632917740000|2021-09-29 12:15:40|144.1|144.06|144.1|144.06|144.1|144.08|144.1|144.06|835
1632917750000|2021-09-29 12:15:50|144.12|144.08|144.12|144.06|144.16|144.12|144.12|144.06|14497
1632917760000|2021-09-29 12:16:00|144.14|144.08|144.14|144.08|144.14|144.08|144.14|144.08|1
1632917780000|2021-09-29 12:16:20|||||||||1284
1632917810000|2021-09-29 12:16:50|144.12|144.06|144.12|144.06|144.14|144.06|144.1|144.06|1983
1632917820000|2021-09-29 12:17:00|144.1||144.12||144.12||144.1||130
1632917830000|2021-09-29 12:17:10|144.1|144.08|144.1|144.08|144.1|144.08|144.1|144.02|1289
1632917840000|2021-09-29 12:17:20|144.12|144.1|144.16|144.1|144.18|144.1|144.12|144.1|11175
1632917850000|2021-09-29 12:17:30||144.12||144.12||144.14||144.12|0
1632917860000|2021-09-29 12:17:40|||||||||7827
1632917880000|2021-09-29 12:18:00|144.14|144.1|144.14|144.06|144.14|144.1|144.14|144.06|898
1632917890000|2021-09-29 12:18:10|144.12|144.02|144.1|144.06|144.12|144.06|144.1|144.02|2779
1632917900000|2021-09-29 12:18:20|144.08|144.02|144.18|144.1|144.18|144.14|144.08|144.02|7360
1632917910000|2021-09-29 12:18:30|144.16|144.08|144.1|144.04|144.16|144.08|144.1|144.04|4728
1632917930000|2021-09-29 12:18:50|144.14|144.06|144.12|144.08|144.14|144.08|144.12|144.06|5000
1632917940000|2021-09-29 12:19:00||144.06||144.06||144.06||144.06|10002
1632917950000|2021-09-29 12:19:10|||||||||1515
1632917990000|2021-09-29 12:19:50||144.08||144.1||144.1||144.08|0
1632918000000|2021-09-29 12:20:00|144.16|144.12|144.2|144.16|144.22|144.16|144.16|144.1|5018
1632918020000|2021-09-29 12:20:20|144.24|144.18|144.24|144.2|144.26|144.2|144.24|144.18|1
1632918030000|2021-09-29 12:20:30|144.22|144.16|144.2|144.14|144.22|144.16|144.16|144.1|2900
1632918070000|2021-09-29 12:21:10|||||||||2434
1632918080000|2021-09-29 12:21:20|||||||||4140
1632918100000|2021-09-29 12:21:40|144.18|144.1|144.16|144.14|144.18|144.14|144.14|144.08|1695
1632918110000|2021-09-29 12:21:50|144.2|144.16|144.2|144.18|144.24|144.18|144.2|144.16|0
1632918120000|2021-09-29 12:22:00|||||||||633
1632918130000|2021-09-29 12:22:10|||||||||236
1632918140000|2021-09-29 12:22:20|144.22|144.2|144.24|144.18|144.3|144.22|144.22|144.18|2400
1632918150000|2021-09-29 12:22:30|144.26|144.2|144.32|144.24|144.32|144.24|144.26|144.18|5213
1632918160000|2021-09-29 12:22:40|144.3||144.34||144.36||144.3||12
1632918170000|2021-09-29 12:22:50|144.36|144.26|144.36|144.28|144.38|144.28|144.36|144.26|747
1632918180000|2021-09-29 12:23:00|||||||||32
1632918190000|2021-09-29 12:23:10|144.38|144.3|144.32|144.28|144.38|144.32|144.3|144.28|11334
1632918200000|2021-09-29 12:23:20|144.3|144.26|144.4|144.34|144.4|144.34|144.28|144.26|2609
1632918220000|2021-09-29 12:23:40|144.38||144.38||144.38||144.38||0
1632918230000|2021-09-29 12:23:50|144.4|144.36|144.48|144.42|144.5|144.44|144.4|144.36|4086
1632918250000|2021-09-29 12:24:10|144.5|144.44|144.48|144.44|144.5|144.44|144.48|144.44|19
1632918260000|2021-09-29 12:24:20|144.46|144.42|144.48|144.4|144.48|144.42|144.42|144.34|5153
1632918270000|2021-09-29 12:24:30|144.46|144.42|144.44|144.38|144.46|144.42|144.42|144.38|6304
1632918280000|2021-09-29 12:24:40|144.42|144.34|144.32|144.24|144.42|144.34|144.3|144.24|12751
1632918290000|2021-09-29 12:24:50|144.34|144.26|144.5|144.44|144.52|144.44|144.34|144.26|11000
1632918300000|2021-09-29 12:25:00|144.52|144.46|144.52|144.46|144.54|144.46|144.52|144.46|0
1632918320000|2021-09-29 12:25:20|144.56|144.48|144.42|144.38|144.56|144.48|144.42|144.38|5581
1632918330000|2021-09-29 12:25:30|144.4|144.36|144.46|144.36|144.46|144.36|144.38|144.32|6585
1632918340000|2021-09-29 12:25:40|144.44|144.38|144.42|144.36|144.44|144.4|144.42|144.36|0
1632918350000|2021-09-29 12:25:50|144.44|144.38|144.5|144.42|144.5|144.42|144.44|144.38|943
1632918360000|2021-09-29 12:26:00|144.42|144.4|144.4|144.32|144.42|144.4|144.38|144.32|728
1632918370000|2021-09-29 12:26:10|144.38|144.34|144.5|144.42|144.5|144.42|144.38|144.34|23035
1632918380000|2021-09-29 12:26:20|144.48|144.4|144.5|144.42|144.5|144.42|144.46|144.36|5223
1632918390000|2021-09-29 12:26:30|144.54|144.44|144.54|144.46|144.56|144.48|144.52|144.44|6576
1632918400000|2021-09-29 12:26:40|144.58|144.48|144.56|144.48|144.58|144.5|144.56|144.46|5484
1632918410000|2021-09-29 12:26:50|144.58|144.5|144.5|144.42|144.6|144.52|144.5|144.42|4993
1632918430000|2021-09-29 12:27:10|144.52||144.5||144.52||144.5||36
1632918440000|2021-09-29 12:27:20|144.52|144.44|144.58|144.5|144.58|144.5|144.52|144.44|4023
1632918460000|2021-09-29 12:27:40|144.56||144.56||144.56||144.56||1096
1632918470000|2021-09-29 12:27:50|144.58|144.48|144.58|144.5|144.6|144.5|144.52|144.48|4947
1632918480000|2021-09-29 12:28:00|144.6|144.52|144.72|144.62|144.74|144.62|144.6|144.52|0
1632918490000|2021-09-29 12:28:10|144.74|144.64|144.8|144.74|144.82|144.74|144.74|144.64|4
1632918500000|2021-09-29 12:28:20|144.82||144.82||144.84||144.82||0
1632918510000|2021-09-29 12:28:30|144.84|144.76|144.84|144.78|144.86|144.78|144.84|144.76|0
1632918520000|2021-09-29 12:28:40|144.86|144.8|144.9|144.84|144.9|144.84|144.86|144.8|400
1632918530000|2021-09-29 12:28:50|144.94|144.86|144.94|144.88|144.94|144.88|144.94|144.86|519
1632918540000|2021-09-29 12:29:00|||||||||1266
1632918550000|2021-09-29 12:29:10|144.96|144.9|145|144.94|145|144.94|144.96|144.9|7280
1632918560000|2021-09-29 12:29:20|144.98|144.92|144.94|144.84|145|144.94|144.9|144.84|7363
1632918570000|2021-09-29 12:29:30|144.92|144.86|144.92|144.86|144.94|144.86|144.92|144.86|690
1632918580000|2021-09-29 12:29:40|144.9|144.8|144.88|144.82|144.9|144.82|144.86|144.76|3114
1632918590000|2021-09-29 12:29:50|144.86|144.78|144.88|144.78|144.88|144.82|144.84|144.78|0
1632918600000|2021-09-29 12:30:00|144.86||144.88||144.88||144.86||48
1632918610000|2021-09-29 12:30:10|144.9|144.8|144.9|144.82|144.9|144.84|144.9|144.8|786
1632918620000|2021-09-29 12:30:20|||||||||384
1632918630000|2021-09-29 12:30:30|144.92||144.9||144.92||144.9||12229
1632918650000|2021-09-29 12:30:50|144.92|144.84|144.98|144.92|145|144.92|144.92|144.84|6678
1632918660000|2021-09-29 12:31:00|144.96|144.9|144.98|144.9|144.98|144.9|144.94|144.88|7161
1632918670000|2021-09-29 12:31:10|144.96|144.88|144.88|144.8|144.96|144.88|144.82|144.72|12471
1632918680000|2021-09-29 12:31:20|144.9|144.82|144.98|144.9|144.98|144.9|144.9|144.82|7966
1632918690000|2021-09-29 12:31:30|144.96|144.92|144.96|144.92|144.96|144.92|144.96|144.9|5026
1632918700000|2021-09-29 12:31:40|144.94|144.9|144.9|144.86|144.94|144.92|144.9|144.86|15288
1632918710000|2021-09-29 12:31:50|144.92||144.92||144.94||144.92||7
1632918720000|2021-09-29 12:32:00|||||||||3000
1632918730000|2021-09-29 12:32:10|144.94||144.94||144.94||144.94||0
1632918740000|2021-09-29 12:32:20|144.96|144.88|144.96|144.92|144.96|144.92|144.96|144.88|1500
1632918750000|2021-09-29 12:32:30|144.94|144.88|144.96|144.88|144.96|144.88|144.94|144.88|0
1632918780000|2021-09-29 12:33:00|144.94||144.94||144.96||144.94||440
1632918790000|2021-09-29 12:33:10|||||||||1000
1632918810000|2021-09-29 12:33:30|144.96|144.9|144.86|144.8|144.98|144.94|144.76|144.7|52132
1632918820000|2021-09-29 12:33:40||144.82||144.82||144.82||144.82|1000
1632918830000|2021-09-29 12:33:50|144.84|144.8|144.84|144.8|144.84|144.8|144.84|144.8|4067
1632918840000|2021-09-29 12:34:00|144.82|144.74|144.82|144.74|144.84|144.74|144.78|144.7|2452
1632918850000|2021-09-29 12:34:10|144.84|144.76|144.8|144.76|144.88|144.8|144.8|144.74|1707
1632918860000|2021-09-29 12:34:20|144.84|144.78|144.84|144.78|144.84|144.78|144.82|144.76|2000
1632918870000|2021-09-29 12:34:30||144.8||144.78||144.8||144.78|164
1632918880000|2021-09-29 12:34:40|144.82|144.8|144.88|144.8|144.88|144.8|144.82|144.8|5541
1632918890000|2021-09-29 12:34:50|144.9|144.82|144.82|144.74|144.96|144.9|144.82|144.74|3430
1632918900000|2021-09-29 12:35:00|144.84|144.76|144.84|144.78|144.88|144.82|144.84|144.76|7568
1632918910000|2021-09-29 12:35:10|144.82|144.8|144.84|144.8|144.86|144.8|144.8|144.8|2000
1632918920000|2021-09-29 12:35:20|144.88|144.82|144.88|144.82|144.92|144.82|144.86|144.82|0
1632918930000|2021-09-29 12:35:30|144.9|144.84|144.9|144.84|144.92|144.84|144.9|144.84|0
1632918940000|2021-09-29 12:35:40||144.86||144.86||144.86||144.86|903
1632918990000|2021-09-29 12:36:30|144.88|144.84|144.86|144.82|144.88|144.84|144.86|144.82|5369
1632919000000|2021-09-29 12:36:40|144.84|144.78|144.8|144.72|144.84|144.78|144.7|144.66|15220
1632919010000|2021-09-29 12:36:50|144.78|144.68|144.76|144.68|144.78|144.68|144.74|144.66|710
1632919020000|2021-09-29 12:37:00|144.74|144.72|144.74|144.68|144.74|144.72|144.74|144.66|317
1632919030000|2021-09-29 12:37:10|144.76|144.72|144.76|144.7|144.76|144.72|144.72|144.66|805
1632919040000|2021-09-29 12:37:20|144.8|144.72|144.8|144.74|144.8|144.76|144.8|144.72|5388
1632919060000|2021-09-29 12:37:40|144.78|144.72|144.76|144.74|144.78|144.74|144.76|144.72|1896
1632919070000|2021-09-29 12:37:50|144.74|144.72|144.76|144.72|144.76|144.72|144.72|144.7|1997
1632919080000|2021-09-29 12:38:00|144.8|144.74|144.84|144.76|144.84|144.76|144.8|144.74|3304
1632919090000|2021-09-29 12:38:10|144.86|144.78|144.86|144.8|144.86|144.8|144.86|144.76|1114
1632919100000|2021-09-29 12:38:20|144.88||144.88||144.9||144.88||0
1632919110000|2021-09-29 12:38:30|144.86|144.78|144.88|144.8|144.88|144.8|144.78|144.74|21899
1632919120000|2021-09-29 12:38:40|144.9||144.92||144.92||144.9||76
1632919130000|2021-09-29 12:38:50|144.88|144.82|144.9|144.84|144.92|144.84|144.88|144.82|669
1632919140000|2021-09-29 12:39:00|144.92|144.92|144.92|144.84|144.94|144.92|144.9|144.84|21974
1632919150000|2021-09-29 12:39:10||144.86||144.86||144.86||144.86|346
1632919160000|2021-09-29 12:39:20|144.96|144.88|144.96|144.9|144.96|144.92|144.96|144.88|2750
1632919170000|2021-09-29 12:39:30|144.94|144.88|144.88|144.8|144.94|144.88|144.88|144.8|6375
1632919180000|2021-09-29 12:39:40|144.9||144.92||144.92||144.9||20
1632919190000|2021-09-29 12:39:50|144.9|144.82|144.9|144.84|144.9|144.84|144.9|144.82|0
1632919200000|2021-09-29 12:40:00|144.92|144.86|144.92|144.84|144.96|144.9|144.88|144.84|15300
1632919210000|2021-09-29 12:40:10||144.86||144.86||144.86||144.84|0
1632919220000|2021-09-29 12:40:20|144.9|144.84|144.8|144.72|144.9|144.84|144.78|144.72|18539
1632919230000|2021-09-29 12:40:30|144.78|144.7|144.78|144.72|144.78|144.72|144.76|144.7|449
1632919240000|2021-09-29 12:40:40|144.8|144.74|144.88|144.82|144.88|144.82|144.8|144.74|2826
1632919250000|2021-09-29 12:40:50|||||||||5512
1632919260000|2021-09-29 12:41:00|144.9|144.84|144.84|144.76|144.92|144.86|144.82|144.76|19565
1632919270000|2021-09-29 12:41:10|144.82|144.72|144.76|144.7|144.82|144.72|144.76|144.7|728
1632919290000|2021-09-29 12:41:30|||||||||700
1632919300000|2021-09-29 12:41:40|144.78|144.72|144.84|144.78|144.86|144.8|144.76|144.7|6701
1632919330000|2021-09-29 12:42:10|144.86|144.8|144.96|144.9|144.96|144.9|144.86|144.8|14948
1632919350000|2021-09-29 12:42:30|||||||||261
1632919360000|2021-09-29 12:42:40|144.98|144.92|144.98|144.92|144.98|144.92|144.98|144.92|0
1632919390000|2021-09-29 12:43:10|||||||||273
1632919400000|2021-09-29 12:43:20|145|144.94|145|144.94|145|144.94|145|144.94|0
1632919410000|2021-09-29 12:43:30|144.98|144.96|145.06|145.02|145.16|145.08|144.96|144.94|177651
1632919420000|2021-09-29 12:43:40|145.08|145.04|145.08|145.04|145.1|145.06|145.08|145.02|1861
1632919430000|2021-09-29 12:43:50|145|145.02|145.08|145.04|145.08|145.04|145|144.98|77106
1632919440000|2021-09-29 12:44:00|145.06|145.02|145.08|145.02|145.08|145.04|145.04|145.02|7257
1632919450000|2021-09-29 12:44:10|145.06||145.06||145.06||145.04||2074
1632919460000|2021-09-29 12:44:20|145.08|145|145.06|145|145.08|145|145|144.96|23052
1632919490000|2021-09-29 12:44:50|145.08|144.98|145|144.92|145.12|145.04|144.98|144.92|21315
1632919500000|2021-09-29 12:45:00|145.02|144.94|145.16|145.08|145.18|145.08|145.02|144.94|7278
1632919520000|2021-09-29 12:45:20|145.18||145.16||145.18||145.16||9751
1632919540000|2021-09-29 12:45:40|145.18|145.1|145.18|145.12|145.2|145.12|145.18|145.1|4370
1632919550000|2021-09-29 12:45:50|145.16|145.08|145.12|145.08|145.16|145.08|145.12|145.08|13745
1632919560000|2021-09-29 12:46:00|145.14|145.1|145.12|145.1|145.14|145.1|145.12|145.1|0
1632919570000|2021-09-29 12:46:10|145.14|145.12|145.24|145.16|145.24|145.18|145.14|145.12|8906
1632919590000|2021-09-29 12:46:30|145.26|145.18|145.24|145.16|145.26|145.2|145.24|145.16|2759
1632919600000|2021-09-29 12:46:40||145.18||145.18||145.18||145.16|2470
1632919610000|2021-09-29 12:46:50|145.28|145.2|145.28|145.2|145.3|145.2|145.26|145.2|0
1632919620000|2021-09-29 12:47:00|145.3|145.22|145.2|145.16|145.3|145.26|145.2|145.12|14291
1632919630000|2021-09-29 12:47:10|145.24|145.18|145.28|145.18|145.28|145.22|145.2|145.16|7646
1632919640000|2021-09-29 12:47:20|145.26|145.2|145.28|145.2|145.28|145.22|145.24|145.2|0
1632919650000|2021-09-29 12:47:30|145.3|145.22|145.3|145.24|145.3|145.24|145.3|145.22|1500
1632919660000|2021-09-29 12:47:40|145.28|145.22|145.24|145.18|145.28|145.22|145.24|145.18|5082
1632919670000|2021-09-29 12:47:50|145.28|145.2|145.28|145.22|145.28|145.22|145.26|145.2|2603
1632919680000|2021-09-29 12:48:00|145.26|145.18|145.24|145.22|145.26|145.22|145.24|145.18|3970
1632919690000|2021-09-29 12:48:10|145.26||145.26||145.26||145.26||5290
1632919700000|2021-09-29 12:48:20|145.24|145.24|145.3|145.24|145.36|145.3|145.24|145.24|6251
1632919730000|2021-09-29 12:48:50|145.32|145.26|145.22|145.16|145.36|145.28|145.2|145.16|24914
1632919740000|2021-09-29 12:49:00|145.24|145.18|145.24|145.18|145.26|145.2|145.2|145.16|33064
1632919750000|2021-09-29 12:49:10|145.22||145.24||145.24||145.22||1973
1632919760000|2021-09-29 12:49:20|145.26|145.26|145.2|145.16|145.28|145.26|145.18|145.14|36230
1632919770000|2021-09-29 12:49:30|||||||||2587
1632919800000|2021-09-29 12:50:00|145.22|145.18|145.28|145.22|145.28|145.22|145.2|145.16|21508
1632919810000|2021-09-29 12:50:10|145.3||145.28||145.3||145.28||745
1632919820000|2021-09-29 12:50:20|145.26||145.26||145.28||145.26||3000
1632919830000|2021-09-29 12:50:30|145.28|145.24|145.26|145.22|145.3|145.26|145.26|145.22|7353
1632919840000|2021-09-29 12:50:40|145.28||145.28||145.28||145.28||56000
1632919850000|2021-09-29 12:50:50|||||||||2729
1632919860000|2021-09-29 12:51:00|145.3|145.24|145.28|145.22|145.3|145.26|145.24|145.22|7453
1632919870000|2021-09-29 12:51:10|145.26|145.18|145.12|145.08|145.26|145.18|145.08|145|33526
1632919880000|2021-09-29 12:51:20|145.14|145.1|145.08|145.02|145.18|145.12|145.08|145.02|13581
1632919890000|2021-09-29 12:51:30|145.06|145|145.06|144.98|145.06|145|145.04|144.96|3420
1632919900000|2021-09-29 12:51:40|145.04|144.96|145.02|144.96|145.04|144.96|145.02|144.96|0
1632919920000|2021-09-29 12:52:00|145|144.94|145|144.94|145|144.94|145|144.92|1435
1632919930000|2021-09-29 12:52:10||144.96||144.96||144.96||144.96|0
1632919940000|2021-09-29 12:52:20|144.98|144.94|144.86|144.78|144.98|144.94|144.86|144.76|5819
1632919950000|2021-09-29 12:52:30|144.74|144.76|144.8|144.74|144.84|144.78|144.74|144.72|102032
1632919980000|2021-09-29 12:53:00|144.78|144.72|144.72|144.64|144.78|144.72|144.72|144.62|5431
1632919990000|2021-09-29 12:53:10|144.7|144.68|144.68|144.64|144.7|144.68|144.56|144.46|41387
1632920000000|2021-09-29 12:53:20|144.66|144.6|144.64|144.58|144.66|144.6|144.64|144.58|586
1632920010000|2021-09-29 12:53:30|144.68|144.6|144.6|144.52|144.68|144.62|144.58|144.52|40368
1632920020000|2021-09-29 12:53:40|144.62|144.54|144.64|144.58|144.64|144.58|144.62|144.54|0
1632920040000|2021-09-29 12:54:00|144.58|144.56|144.56|144.52|144.58|144.56|144.56|144.5|3997
1632920050000|2021-09-29 12:54:10|144.58|144.5|144.46|144.4|144.58|144.5|144.46|144.4|631
1632920060000|2021-09-29 12:54:20|144.48|144.38|144.5|144.42|144.56|144.48|144.44|144.38|20910
1632920070000|2021-09-29 12:54:30|144.46|144.44|144.48|144.42|144.5|144.44|144.46|144.42|1469
1632920080000|2021-09-29 12:54:40|144.46|144.4|144.44|144.38|144.46|144.4|144.42|144.34|17637
1632920090000|2021-09-29 12:54:50|144.38|144.36|144.52|144.46|144.54|144.46|144.38|144.34|24626
1632920100000|2021-09-29 12:55:00|144.54|144.48|144.6|144.54|144.6|144.54|144.54|144.48|5004
1632920110000|2021-09-29 12:55:10|144.54|144.52|144.52|144.48|144.54|144.54|144.48|144.44|12075
1632920120000|2021-09-29 12:55:20|144.54|144.46|144.54|144.46|144.54|144.46|144.52|144.46|0
1632920130000|2021-09-29 12:55:30|144.52|144.48|144.54|144.48|144.54|144.5|144.52|144.46|6943
1632920140000|2021-09-29 12:55:40|144.52|144.5|144.52|144.48|144.52|144.5|144.5|144.48|60
1632920160000|2021-09-29 12:56:00|144.54|144.5|144.54|144.48|144.54|144.5|144.54|144.48|0
1632920170000|2021-09-29 12:56:10||144.5||144.48||144.5||144.48|0
1632920180000|2021-09-29 12:56:20||144.5||144.48||144.5||144.48|2762
1632920190000|2021-09-29 12:56:30||144.5||144.5||144.5||144.5|80
1632920210000|2021-09-29 12:56:50|144.52|144.48|144.54|144.5|144.54|144.5|144.52|144.48|5
1632920220000|2021-09-29 12:57:00|144.5|144.48|144.64|144.58|144.64|144.58|144.5|144.48|27208
1632920230000|2021-09-29 12:57:10|144.62|144.56|144.58|144.56|144.64|144.6|144.58|144.56|17135
1632920250000|2021-09-29 12:57:30|144.56|144.54|144.54|144.5|144.56|144.54|144.52|144.5|6960
1632920260000|2021-09-29 12:57:40|144.52|144.44|144.46|144.4|144.52|144.44|144.46|144.4|2692
1632920270000|2021-09-29 12:57:50|144.48|144.42|144.54|144.44|144.54|144.44|144.46|144.42|2007
1632920280000|2021-09-29 12:58:00|144.52|144.46|144.5|144.44|144.54|144.46|144.5|144.44|4487
1632920290000|2021-09-29 12:58:10|144.52|144.46|144.56|144.48|144.58|144.54|144.52|144.46|9043
1632920300000|2021-09-29 12:58:20||144.5||144.5||144.5||144.5|0
1632920320000|2021-09-29 12:58:40||144.52||144.52||144.52||144.52|559
1632920340000|2021-09-29 12:59:00|144.58|144.56|144.62|144.58|144.72|144.62|144.56|144.52|33998
1632920350000|2021-09-29 12:59:10|144.66|144.6|144.68|144.62|144.7|144.62|144.62|144.58|2337
1632920360000|2021-09-29 12:59:20|144.66|144.64|144.76|144.7|144.86|144.78|144.66|144.64|15506
1632920370000|2021-09-29 12:59:30|||||||||7860
1632920400000|2021-09-29 13:00:00|144.74|144.66|144.7|144.64|144.74|144.66|144.7|144.62|898
1632920410000|2021-09-29 13:00:10|144.68||144.68||144.68||144.68||0
1632920420000|2021-09-29 13:00:20|144.7||144.68||144.7||144.68||0
1632920430000|2021-09-29 13:00:30|144.7||144.68||144.7||144.68||0
1632920440000|2021-09-29 13:00:40|144.66|144.62|144.64|144.58|144.68|144.62|144.6|144.54|15976
1632920450000|2021-09-29 13:00:50|||||||||14
1632920460000|2021-09-29 13:01:00|144.68|144.6|144.84|144.76|144.84|144.78|144.68|144.6|25367
1632920470000|2021-09-29 13:01:10|144.86|144.78|144.98|144.9|144.98|144.94|144.86|144.78|6329
1632920480000|2021-09-29 13:01:20||144.92||144.94||144.94||144.92|1336
1632920490000|2021-09-29 13:01:30|144.96|144.92|144.96|144.9|144.98|144.92|144.94|144.9|1376
1632920500000|2021-09-29 13:01:40|144.94|144.92|144.98|144.92|144.98|144.92|144.94|144.92|13483
1632920510000|2021-09-29 13:01:50|||||||||1550
1632920520000|2021-09-29 13:02:00|||||||||78
1632920540000|2021-09-29 13:02:20|145|144.94|145.04|144.98|145.06|145|144.98|144.94|7120
1632920560000|2021-09-29 13:02:40|145.06|145|145.06|145|145.08|145|145.06|145|2002
1632920570000|2021-09-29 13:02:50|||||||||12183
1632920580000|2021-09-29 13:03:00|||||||||4260
1632920590000|2021-09-29 13:03:10|145.04|144.98|145|144.98|145.04|144.98|145|144.96|6630
1632920600000|2021-09-29 13:03:20|145.02|145|145.02|144.98|145.06|145|145.02|144.98|7550
1632920610000|2021-09-29 13:03:30|145|144.96|145|144.94|145|144.98|144.98|144.94|4593
1632920620000|2021-09-29 13:03:40|144.98|144.9|145|144.92|145|144.92|144.96|144.9|4279
1632920630000|2021-09-29 13:03:50||144.94||144.94||144.94||144.94|100
1632920640000|2021-09-29 13:04:00|145.04|144.96|145|144.94|145.04|144.98|145|144.94|6328
1632920650000|2021-09-29 13:04:10|144.98|144.92|144.96|144.88|144.98|144.92|144.88|144.82|17619
1632920660000|2021-09-29 13:04:20||144.9||144.88||144.9||144.88|0
1632920670000|2021-09-29 13:04:30|144.98|144.9|145|144.94|145|144.94|144.96|144.88|5528
1632920680000|2021-09-29 13:04:40|144.98||144.98||144.98||144.98||323
1632920700000|2021-09-29 13:05:00|144.96|144.9|144.92|144.88|144.96|144.9|144.88|144.82|14344
1632920720000|2021-09-29 13:05:20|144.9|144.82|144.9|144.82|144.9|144.82|144.88|144.82|360
1632920730000|2021-09-29 13:05:30|144.92|144.84|144.96|144.92|145|144.92|144.92|144.84|5381
1632920740000|2021-09-29 13:05:40|144.98|144.9|145.02|144.94|145.04|144.94|144.98|144.9|2834
1632920750000|2021-09-29 13:05:50|145|144.9|144.98|144.94|145|144.94|144.98|144.9|0
1632920760000|2021-09-29 13:06:00|||||||||1748
1632920780000|2021-09-29 13:06:20|144.96|144.92|144.92|144.86|144.98|144.92|144.92|144.86|1225
1632920790000|2021-09-29 13:06:30|144.9|144.9|144.88|144.82|144.9|144.9|144.88|144.82|16
1632920800000|2021-09-29 13:06:40|144.9|144.84|144.9|144.82|144.92|144.86|144.9|144.82|3086
1632920840000|2021-09-29 13:07:20|144.88|144.8|144.88|144.82|144.9|144.84|144.78|144.74|28176
1632920860000|2021-09-29 13:07:40|144.86|144.8|144.82|144.76|144.86|144.8|144.82|144.74|30
1632920870000|2021-09-29 13:07:50|144.8|144.74|144.76|144.68|144.82|144.74|144.74|144.66|2000
1632920880000|2021-09-29 13:08:00|144.78|144.72|144.82|144.74|144.86|144.8|144.78|144.72|13194
1632920890000|2021-09-29 13:08:10|144.84|144.78|144.9|144.84|144.92|144.84|144.84|144.78|4028
1632920900000|2021-09-29 13:08:20|144.88|144.8|144.82|144.74|144.88|144.8|144.82|144.74|6377
1632920910000|2021-09-29 13:08:30||144.78||144.78||144.78||144.78|0
1632920920000|2021-09-29 13:08:40|144.86|144.8|144.92|144.88|144.94|144.88|144.86|144.8|1101
1632920940000|2021-09-29 13:09:00|144.94|144.9|144.84|144.78|145.02|144.96|144.84|144.76|31103
1632920950000|2021-09-29 13:09:10|144.82|144.76|144.82|144.78|144.82|144.78|144.82|144.76|0
1632920960000|2021-09-29 13:09:20|144.8|144.8|144.84|144.78|144.84|144.82|144.8|144.78|1669
1632920970000|2021-09-29 13:09:30||144.8||144.8||144.8||144.8|0
1632920980000|2021-09-29 13:09:40|||||||||34333
1632920990000|2021-09-29 13:09:50|144.82|144.78|144.78|144.76|144.84|144.78|144.78|144.74|11614
1632921000000|2021-09-29 13:10:00|144.8|144.74|144.78|144.74|144.8|144.78|144.78|144.74|4781
1632921010000|2021-09-29 13:10:10|144.8|144.76|144.88|144.82|144.88|144.84|144.8|144.74|102560
1632921020000|2021-09-29 13:10:20|144.9|144.84|144.92|144.86|144.96|144.88|144.9|144.84|1071
1632921030000|2021-09-29 13:10:30|||||||||6050
1632921040000|2021-09-29 13:10:40|||||||||350
1632921050000|2021-09-29 13:10:50|||||||||212
1632921060000|2021-09-29 13:11:00|144.94|144.88|144.94|144.88|144.94|144.9|144.94|144.88|1623
1632921080000|2021-09-29 13:11:20||144.9||144.9||144.9||144.9|3
1632921090000|2021-09-29 13:11:30|144.96|144.92|145.04|145.02|145.06|145.02|144.96|144.92|10871
1632921100000|2021-09-29 13:11:40|145.06|145.04|145.14|145.08|145.14|145.08|145.06|145.04|7034
1632921130000|2021-09-29 13:12:10|||||||||2000
1632921140000|2021-09-29 13:12:20|145.12||145.14||145.14||145.12||2489
1632921150000|2021-09-29 13:12:30|145.12|145.04|145.14|145.08|145.16|145.1|145.08|145.04|17213
1632921160000|2021-09-29 13:12:40|145.12|145.04|145.08|145.04|145.12|145.04|145.08|145.04|4979
1632921170000|2021-09-29 13:12:50|145.1|145.06|145.16|145.12|145.16|145.12|145.1|145.06|7989
1632921180000|2021-09-29 13:13:00|145.14|145.08|145.12|145.08|145.14|145.08|145.12|145.08|1296
1632921190000|2021-09-29 13:13:10|145.14|145.1|145.22|145.16|145.22|145.16|145.14|145.1|7292
1632921200000|2021-09-29 13:13:20|145.2|145.12|145.18|145.14|145.2|145.16|145.18|145.1|1958
1632921210000|2021-09-29 13:13:30|145.2|145.16|145.24|145.2|145.24|145.2|145.2|145.16|1035
1632921220000|2021-09-29 13:13:40|||||||||100
1632921230000|2021-09-29 13:13:50|145.28|145.22|145.3|145.26|145.3|145.26|145.28|145.22|2023
1632921240000|2021-09-29 13:14:00|145.28|145.22|145.28|145.26|145.3|145.26|145.26|145.22|6312
1632921250000|2021-09-29 13:14:10|145.26|145.22|145.28|145.22|145.28|145.24|145.24|145.22|16735
1632921260000|2021-09-29 13:14:20||145.24||145.24||145.24||145.24|60
1632921270000|2021-09-29 13:14:30|||||||||2292
1632921280000|2021-09-29 13:14:40|145.26|145.22|145.18|145.14|145.26|145.22|145.18|145.1|8550
1632921300000|2021-09-29 13:15:00|145.2|145.16|145.28|145.2|145.3|145.22|145.2|145.16|6678
1632921310000|2021-09-29 13:15:10|145.26|145.18|145.2|145.12|145.26|145.18|145.2|145.12|2548
1632921320000|2021-09-29 13:15:20||145.14||145.12||145.14||145.12|0
1632921330000|2021-09-29 13:15:30||145.14||145.12||145.14||145.12|0
1632921340000|2021-09-29 13:15:40||145.14||145.14||145.14||145.14|1377
1632921360000|2021-09-29 13:16:00|145.18|145.12|145.12|145.04|145.18|145.12|145.12|145.02|8538
1632921380000|2021-09-29 13:16:20|145.1||145.1||145.1||145.1||4
1632921390000|2021-09-29 13:16:30|145.08|145.02|145.08|145.04|145.08|145.04|145.08|145.02|8144
1632921400000|2021-09-29 13:16:40|145.1|145.06|145.06|145.02|145.1|145.06|145.04|145|23628
1632921410000|2021-09-29 13:16:50|145.08|145.04|145.08|145.04|145.08|145.04|145.08|145.04|238
1632921420000|2021-09-29 13:17:00|145.06|145.02|145.06|145|145.06|145.02|145.04|145|4608
1632921440000|2021-09-29 13:17:20|145.04|144.96|144.98|144.92|145.04|144.96|144.98|144.92|1693
1632921450000|2021-09-29 13:17:30|144.96||144.96||144.96||144.96||71
1632921480000|2021-09-29 13:18:00|144.98|144.94|145.06|145|145.06|145|144.98|144.94|11282
1632921490000|2021-09-29 13:18:10|145|144.96|144.98|144.94|145|144.98|144.98|144.94|6161
1632921500000|2021-09-29 13:18:20|145|144.96|145.06|145|145.1|145.04|144.98|144.96|26827
1632921520000|2021-09-29 13:18:40|||||||||2000
1632921530000|2021-09-29 13:18:50|145.08|145.02|145.08|145|145.1|145.04|145.06|145|1127
1632921540000|2021-09-29 13:19:00|145.1|145.02|145.06|145|145.1|145.04|145.04|145|2810
1632921550000|2021-09-29 13:19:10|145.04|144.98|144.9|144.86|145.04|144.98|144.9|144.86|13968
1632921570000|2021-09-29 13:19:30|144.92|144.88|145.04|144.98|145.04|144.98|144.92|144.88|18977
1632921580000|2021-09-29 13:19:40|145.08|145|145.06|145|145.08|145.04|145.06|145|9231
1632921590000|2021-09-29 13:19:50|145.04|144.96|145.02|144.98|145.04|144.98|145.02|144.96|10721
1632921600000|2021-09-29 13:20:00|145.04||145.02||145.04||145.02||24254
1632921610000|2021-09-29 13:20:10|145|144.96|144.9|144.84|145|144.96|144.9|144.84|34895
1632921620000|2021-09-29 13:20:20|144.88|144.82|144.88|144.82|144.9|144.84|144.88|144.8|0
1632921630000|2021-09-29 13:20:30|144.86|144.84|144.84|144.78|144.9|144.84|144.84|144.76|5486
1632921640000|2021-09-29 13:20:40|144.82|144.82|144.8|144.72|144.82|144.82|144.8|144.72|14
1632921650000|2021-09-29 13:20:50|144.78||144.78||144.78||144.78||3574
1632921660000|2021-09-29 13:21:00|144.82|144.74|144.78|144.72|144.82|144.76|144.7|144.66|14939
1632921670000|2021-09-29 13:21:10|144.82|144.74|144.84|144.76|144.86|144.78|144.82|144.74|1129
1632921680000|2021-09-29 13:21:20|144.82||144.82||144.82||144.82||0
1632921690000|2021-09-29 13:21:30|144.84|144.78|144.9|144.84|144.9|144.84|144.84|144.78|1095
1632921700000|2021-09-29 13:21:40|144.88|144.82|144.78|144.72|144.88|144.82|144.78|144.72|4674
1632921710000|2021-09-29 13:21:50|144.82|144.74|144.9|144.82|144.9|144.86|144.78|144.74|3046
1632921720000|2021-09-29 13:22:00|144.88|144.84|144.86|144.8|144.88|144.84|144.86|144.8|44
1632921730000|2021-09-29 13:22:10|144.88|144.78|144.86|144.8|144.9|144.84|144.86|144.78|5450
1632921740000|2021-09-29 13:22:20||144.82||144.82||144.82||144.82|9517
1632921760000|2021-09-29 13:22:40|||||||||18500
1632921780000|2021-09-29 13:23:00|144.88|144.84|144.86|144.8|144.92|144.88|144.82|144.76|20750
1632921790000|2021-09-29 13:23:10|144.88|144.82|144.9|144.84|144.9|144.84|144.84|144.8|3602
1632921800000|2021-09-29 13:23:20|144.86|144.82|144.86|144.82|144.86|144.82|144.86|144.82|346
1632921810000|2021-09-29 13:23:30|144.9|144.84|144.9|144.84|144.92|144.86|144.86|144.82|7669
1632921830000|2021-09-29 13:23:50|144.88|144.82|144.74|144.7|144.88|144.82|144.74|144.68|11765
1632921840000|2021-09-29 13:24:00|144.76|144.68|144.84|144.8|144.88|144.8|144.76|144.68|6304
1632921850000|2021-09-29 13:24:10|144.88||144.84||144.88||144.84||1020
1632921860000|2021-09-29 13:24:20|144.82|144.76|144.84|144.76|144.84|144.76|144.78|144.72|4918
1632921870000|2021-09-29 13:24:30|144.82||144.82||144.84||144.82||3665
1632921880000|2021-09-29 13:24:40|144.76|144.74|144.8|144.74|144.8|144.74|144.76|144.7|5862
1632921900000|2021-09-29 13:25:00|144.84|144.76|144.88|144.84|144.88|144.84|144.84|144.76|4488
1632921920000|2021-09-29 13:25:20|144.9|144.86|144.92|144.86|144.94|144.9|144.9|144.86|3131
1632921930000|2021-09-29 13:25:30|144.9|144.84|144.9|144.84|144.92|144.86|144.86|144.8|11930
1632921940000|2021-09-29 13:25:40|144.92|144.86|144.88|144.84|144.92|144.86|144.88|144.84|2766
1632921950000|2021-09-29 13:25:50|144.86|144.8|144.86|144.82|144.86|144.82|144.82|144.8|364
1632921960000|2021-09-29 13:26:00|144.84|144.84|144.86|144.84|144.86|144.84|144.84|144.82|2543
1632921980000|2021-09-29 13:26:20|144.9||144.9||144.9||144.86||1176
1632921990000|2021-09-29 13:26:30|144.88|144.86|144.82|144.76|144.88|144.86|144.8|144.74|16887
1632922000000|2021-09-29 13:26:40|144.8|144.74|144.8|144.74|144.8|144.74|144.8|144.72|0
1632922010000|2021-09-29 13:26:50|144.78|144.72|144.8|144.72|144.8|144.72|144.78|144.7|60
1632922020000|2021-09-29 13:27:00|144.78|144.74|144.78|144.74|144.8|144.76|144.78|144.74|1326
1632922030000|2021-09-29 13:27:10|144.8|144.76|144.82|144.8|144.82|144.8|144.8|144.76|5753
1632922040000|2021-09-29 13:27:20|144.86|144.82|144.86|144.8|144.86|144.82|144.86|144.8|135
1632922050000|2021-09-29 13:27:30|144.84|144.82|144.8|144.76|144.84|144.82|144.78|144.76|2480
1632922060000|2021-09-29 13:27:40|||||||||690
1632922070000|2021-09-29 13:27:50|144.78||144.78||144.8||144.78||14358
1632922080000|2021-09-29 13:28:00|144.76|144.74|144.76|144.7|144.78|144.74|144.76|144.7|1143
1632922090000|2021-09-29 13:28:10|144.74|144.72|144.78|144.74|144.78|144.74|144.74|144.7|1051
1632922100000|2021-09-29 13:28:20|144.76||144.76||144.76||144.76||0
1632922110000|2021-09-29 13:28:30|144.78|144.76|144.82|144.78|144.84|144.78|144.78|144.76|10452
1632922120000|2021-09-29 13:28:40|144.8|144.76|144.76|144.68|144.8|144.78|144.76|144.68|4263
1632922130000|2021-09-29 13:28:50|144.78|144.7|144.72|144.66|144.84|144.78|144.72|144.66|6346
1632922140000|2021-09-29 13:29:00|144.76|144.68|144.76|144.7|144.8|144.72|144.76|144.68|3054
1632922160000|2021-09-29 13:29:20|144.74|144.68|144.74|144.68|144.76|144.68|144.74|144.68|0
1632922170000|2021-09-29 13:29:30|144.76|144.7|144.82|144.78|144.82|144.78|144.76|144.7|2756
1632922180000|2021-09-29 13:29:40|144.84|144.8|144.82|144.78|144.84|144.8|144.82|144.78|1175
1632922200000|2021-09-29 13:30:00|144.8|144.76|144.76|144.68|144.82|144.76|144.72|144.66|33980
1632922210000|2021-09-29 13:30:10|144.78|144.7|144.8|144.74|144.84|144.8|144.76|144.7|1557
1632922220000|2021-09-29 13:30:20|144.82|144.76|144.9|144.84|144.92|144.86|144.8|144.76|15576
1632922230000|2021-09-29 13:30:30|144.88|144.82|144.98|144.92|144.98|144.92|144.88|144.82|8914
1632922240000|2021-09-29 13:30:40|145|144.94|144.84|144.8|145|144.96|144.84|144.8|22626
1632922250000|2021-09-29 13:30:50|144.86|144.82|144.8|144.74|144.88|144.82|144.8|144.74|3028
1632922260000|2021-09-29 13:31:00|144.82|144.76|144.76|144.72|144.84|144.78|144.76|144.72|7978
1632922270000|2021-09-29 13:31:10|144.78|144.74|144.8|144.74|144.8|144.78|144.78|144.72|2163
1632922280000|2021-09-29 13:31:20|144.78|144.7|144.74|144.68|144.78|144.7|144.74|144.66|0
1632922290000|2021-09-29 13:31:30|144.72|144.66|144.7|144.64|144.72|144.66|144.68|144.64|3093
1632922300000|2021-09-29 13:31:40|144.68|144.62|144.66|144.6|144.68|144.62|144.62|144.58|9160
1632922310000|2021-09-29 13:31:50|144.7|144.62|144.66|144.64|144.72|144.66|144.66|144.62|6608
1632922320000|2021-09-29 13:32:00|144.64|144.62|144.56|144.5|144.64|144.62|144.56|144.5|14029
1632922330000|2021-09-29 13:32:10|144.54|144.48|144.46|144.4|144.54|144.48|144.46|144.36|23190
1632922340000|2021-09-29 13:32:20|144.48|144.42|144.48|144.42|144.5|144.46|144.44|144.4|24774
1632922350000|2021-09-29 13:32:30|144.46|144.38|144.34|144.26|144.46|144.38|144.34|144.26|19993
1632922360000|2021-09-29 13:32:40|144.38|144.28|144.44|144.38|144.44|144.38|144.34|144.28|13531
1632922370000|2021-09-29 13:32:50|144.46|144.4|144.3|144.24|144.48|144.4|144.3|144.22|20235
1632922380000|2021-09-29 13:33:00|144.28|144.2|144.32|144.26|144.34|144.28|144.22|144.18|13716
1632922390000|2021-09-29 13:33:10|144.3|144.28|144.14|144.1|144.3|144.28|144.14|144.06|10373
1632922400000|2021-09-29 13:33:20|144.16|144.12|144.22|144.12|144.22|144.16|144.14|144.1|9044
1632922410000|2021-09-29 13:33:30|144.14|144.1|144.1|144.02|144.18|144.12|144.06|144|56308
1632922420000|2021-09-29 13:33:40|144.06|144|144|143.94|144.06|144|143.98|143.92|36036
1632922430000|2021-09-29 13:33:50|143.98|143.96|144|143.94|144.06|143.98|143.96|143.94|30231
1632922440000|2021-09-29 13:34:00|143.98|143.92|143.82|143.76|144|143.98|143.82|143.76|26161
1632922450000|2021-09-29 13:34:10|143.8|143.74|143.76|143.68|143.82|143.78|143.76|143.66|51044
1632922460000|2021-09-29 13:34:20|143.74|143.72|143.72|143.66|143.74|143.72|143.72|143.66|12415
1632922470000|2021-09-29 13:34:30|143.7|143.64|143.88|143.82|143.88|143.84|143.7|143.64|66192
1632922480000|2021-09-29 13:34:40|143.86|143.8|143.86|143.82|143.88|143.82|143.8|143.74|20866
1632922490000|2021-09-29 13:34:50|143.84|143.8|143.64|143.6|143.84|143.8|143.62|143.54|15449
1632922500000|2021-09-29 13:35:00|143.66|143.58|143.82|143.74|143.88|143.76|143.64|143.58|35965
1632922510000|2021-09-29 13:35:10|143.8|143.76|143.66|143.6|143.8|143.76|143.66|143.6|27901
1632922520000|2021-09-29 13:35:20|143.64|143.56|143.56|143.52|143.64|143.56|143.56|143.48|14415
1632922530000|2021-09-29 13:35:30|143.6|143.54|143.52|143.48|143.64|143.56|143.52|143.44|16802
1632922540000|2021-09-29 13:35:40|143.5|143.44|143.52|143.46|143.56|143.46|143.5|143.44|31402
1632922550000|2021-09-29 13:35:50|143.56|143.48|143.58|143.54|143.66|143.56|143.56|143.48|25687
1632922560000|2021-09-29 13:36:00|143.56|143.52|143.5|143.46|143.56|143.52|143.48|143.44|4354
1632922570000|2021-09-29 13:36:10|143.48|143.44|143.4|143.34|143.48|143.44|143.4|143.28|10160
1632922580000|2021-09-29 13:36:20|143.38|143.32|143.26|143.16|143.38|143.32|143.26|143.14|10096
1632922590000|2021-09-29 13:36:30|143.3|143.22|143.36|143.28|143.42|143.32|143.26|143.22|22723
1632922600000|2021-09-29 13:36:40|143.34|143.26|143.26|143.2|143.34|143.26|143.24|143.16|7700
1632922610000|2021-09-29 13:36:50|143.28|143.22|143.2|143.16|143.34|143.28|143.18|143.1|29007
1632922620000|2021-09-29 13:37:00|143.24|143.14|143.28|143.2|143.3|143.2|143.18|143.12|12107
1632922630000|2021-09-29 13:37:10|143.26|143.18|143.22|143.18|143.26|143.2|143.22|143.16|4770
1632922640000|2021-09-29 13:37:20|143.26|143.2|143.44|143.38|143.44|143.38|143.22|143.18|10006
1632922650000|2021-09-29 13:37:30|143.48|143.4|143.4|143.34|143.48|143.42|143.38|143.3|11534
1632922660000|2021-09-29 13:37:40|143.38|143.32|143.32|143.26|143.38|143.32|143.32|143.26|5659
1632922670000|2021-09-29 13:37:50|143.26|143.22|143.32|143.26|143.32|143.26|143.26|143.18|4751
1632922680000|2021-09-29 13:38:00|143.3||143.28||143.3||143.28||361
1632922690000|2021-09-29 13:38:10|143.26|143.22|143.2|143.16|143.28|143.22|143.18|143.1|7594
1632922700000|2021-09-29 13:38:20|143.22|143.18|143.16|143.1|143.42|143.32|143.16|143.1|59395
1632922710000|2021-09-29 13:38:30|143.14|143.12|143.24|143.16|143.26|143.16|143.08|143|16323
1632922720000|2021-09-29 13:38:40|143.26|143.18|143.46|143.42|143.48|143.44|143.24|143.18|22016
1632922730000|2021-09-29 13:38:50|143.52|143.44|143.52|143.44|143.56|143.44|143.5|143.44|5973
1632922740000|2021-09-29 13:39:00|143.58||143.56||143.58||143.56||300
1632922750000|2021-09-29 13:39:10|143.52||143.52||143.52||143.52||400
1632922760000|2021-09-29 13:39:20|143.5||143.5||143.5||143.5||1408
1632922770000|2021-09-29 13:39:30|143.48|143.4|143.42|143.32|143.52|143.42|143.38|143.32|21813
1632922780000|2021-09-29 13:39:40|143.4|143.3|143.36|143.22|143.4|143.32|143.26|143.16|24319
1632922790000|2021-09-29 13:39:50|143.3|143.24|143.42|143.32|143.42|143.32|143.3|143.24|14583
1632922800000|2021-09-29 13:40:00|143.44|143.34|143.6|143.52|143.68|143.58|143.42|143.34|63052
1632922810000|2021-09-29 13:40:10|||||||||5
1632922820000|2021-09-29 13:40:20|143.64|143.54|143.62|143.54|143.7|143.6|143.6|143.52|400
1632922830000|2021-09-29 13:40:30||143.56||143.58||143.58||143.56|0
1632922840000|2021-09-29 13:40:40|143.68|143.6|143.72|143.62|143.74|143.62|143.68|143.6|3469
1632922850000|2021-09-29 13:40:50|143.7|143.58|143.68|143.62|143.78|143.68|143.64|143.54|3548
1632922860000|2021-09-29 13:41:00|143.72|143.64|143.9|143.82|143.94|143.84|143.72|143.62|5985
1632922870000|2021-09-29 13:41:10|143.92|143.84|143.84|143.74|143.94|143.86|143.84|143.74|3071
1632922880000|2021-09-29 13:41:20|143.86|143.76|143.84|143.8|143.86|143.8|143.84|143.76|50
1632922890000|2021-09-29 13:41:30|143.82|143.78|143.82|143.78|143.86|143.78|143.82|143.74|7837
1632922900000|2021-09-29 13:41:40|143.84|143.8|143.96|143.86|143.98|143.86|143.84|143.8|1796
1632922910000|2021-09-29 13:41:50|143.98|143.88|143.94|143.88|144|143.9|143.94|143.86|5365
1632922920000|2021-09-29 13:42:00|143.98|143.9|144.14|144.04|144.16|144.06|143.98|143.9|5017
1632922930000|2021-09-29 13:42:10|144.12|144.06|144.22|144.14|144.24|144.14|144.1|144.04|16209
1632922940000|2021-09-29 13:42:20|144.26|144.16|144.16|144.12|144.26|144.16|144.06|144.04|38215
1632922950000|2021-09-29 13:42:30|144.18|144.14|144.3|144.22|144.34|144.22|144.18|144.14|32662
1632922960000|2021-09-29 13:42:40|144.32|144.24|144.34|144.26|144.4|144.26|144.32|144.24|0
1632922970000|2021-09-29 13:42:50|144.36|144.28|144.38|144.28|144.38|144.28|144.36|144.28|26999
1632922980000|2021-09-29 13:43:00|144.36|144.26|144.34|144.28|144.38|144.28|144.34|144.26|10000
1632923000000|2021-09-29 13:43:20|144.38|144.3|144.34|144.26|144.38|144.32|144.28|144.22|16526
1632923010000|2021-09-29 13:43:30|144.32|144.22|144.26|144.18|144.32|144.26|144.24|144.14|20971
1632923020000|2021-09-29 13:43:40|144.24|144.2|144.18|144.1|144.26|144.2|144.16|144.08|10202
1632923030000|2021-09-29 13:43:50|144.2|144.12|144.34|144.22|144.34|144.22|144.18|144.12|10191
1632923040000|2021-09-29 13:44:00|144.36|144.24|144.36|144.34|144.48|144.38|144.36|144.24|18031
1632923050000|2021-09-29 13:44:10|144.38|144.36|144.3|144.22|144.42|144.36|144.3|144.22|10071
1632923060000|2021-09-29 13:44:20|144.28|144.2|144.2|144.12|144.3|144.22|144.18|144.1|2039
1632923070000|2021-09-29 13:44:30|144.18|144.14|144.2|144.12|144.24|144.16|144.16|144.12|7673
1632923080000|2021-09-29 13:44:40|144.22|144.14|144.34|144.28|144.38|144.3|144.22|144.14|2118
1632923090000|2021-09-29 13:44:50|144.32|144.26|144.26|144.2|144.34|144.26|144.26|144.16|2391
1632923100000|2021-09-29 13:45:00|144.24|144.16|144.22|144.14|144.26|144.16|144.18|144.1|1070
1632923110000|2021-09-29 13:45:10|144.2|144.16|144.22|144.16|144.28|144.2|144.2|144.14|18447
1632923120000|2021-09-29 13:45:20|144.2|144.14|144.22|144.14|144.34|144.24|144.14|144.08|127453
1632923130000|2021-09-29 13:45:30|144.28|144.16|144.32|144.22|144.32|144.22|144.28|144.14|0
1632923140000|2021-09-29 13:45:40|144.3|144.24|144.3|144.24|144.4|144.3|144.24|144.24|16778
1632923150000|2021-09-29 13:45:50|144.28|144.22|144.2|144.1|144.28|144.22|144.18|144.1|1038
1632923160000|2021-09-29 13:46:00|144.18|144.08|144.08|144.02|144.18|144.1|144.06|144.02|10309
1632923170000|2021-09-29 13:46:10|144.1|144.04|144.14|144.06|144.2|144.1|144.1|144.02|30901
1632923180000|2021-09-29 13:46:20|144.16|144.08|144.1|144.04|144.2|144.12|144.06|144|7091
1632923190000|2021-09-29 13:46:30|144.14|144.06|144.04|143.96|144.16|144.08|143.98|143.92|33068
1632923200000|2021-09-29 13:46:40||143.98||144.02||144.02||143.98|104368
1632923210000|2021-09-29 13:46:50|144.02|144|144.06|144|144.06|144|144|143.92|17408
1632923220000|2021-09-29 13:47:00|144.04|143.98|144.04|144|144.04|144|144|143.96|20582
1632923230000|2021-09-29 13:47:10|144.02|144.02|144.04|143.98|144.06|144.02|144.02|143.96|9623
1632923240000|2021-09-29 13:47:20|144.02|143.96|144|143.92|144.02|143.96|144|143.92|10833
1632923250000|2021-09-29 13:47:30|143.98|143.96|143.92|143.86|143.98|143.96|143.92|143.84|10636
1632923260000|2021-09-29 13:47:40|143.96|143.84|143.96|143.9|143.96|143.9|143.94|143.82|20691
1632923270000|2021-09-29 13:47:50|144|143.92|143.9|143.86|144|143.92|143.9|143.86|2496
1632923280000|2021-09-29 13:48:00|143.94|143.88|143.96|143.88|143.96|143.92|143.86|143.8|14580
1632923290000|2021-09-29 13:48:10|143.98|143.9|144.16|144.12|144.2|144.12|143.98|143.9|18210
1632923300000|2021-09-29 13:48:20|144.18|144.1|144|143.92|144.2|144.16|144|143.92|18446
1632923310000|2021-09-29 13:48:30|144.02|143.94|144|143.92|144.06|144|143.98|143.92|13323
1632923320000|2021-09-29 13:48:40|143.98|143.96|143.98|143.96|144|143.96|143.98|143.92|1525
1632923330000|2021-09-29 13:48:50|143.96|143.9|143.9|143.84|143.96|143.9|143.88|143.8|2000
1632923340000|2021-09-29 13:49:00|143.88|143.82|144.06|143.98|144.06|143.98|143.84|143.76|13664
1632923350000|2021-09-29 13:49:10|144.04|143.94|144.06|144|144.06|144|144.02|143.94|48183
1632923360000|2021-09-29 13:49:20|144.04|143.98|144.06|144.04|144.1|144.04|144.02|143.98|5084
1632923370000|2021-09-29 13:49:30|144.04|144.02|144.06|143.98|144.06|144.02|144.02|143.94|4640
1632923380000|2021-09-29 13:49:40|144.1|144|144.14|144.06|144.14|144.08|144.06|144|0
1632923390000|2021-09-29 13:49:50|144.16|144.08|144.2|144.14|144.22|144.14|144.12|144.06|3252
1632923400000|2021-09-29 13:50:00|144.18|144.12|144.06|143.98|144.18|144.12|144.02|143.92|20635
1632923410000|2021-09-29 13:50:10|144.04|143.96|144.06|143.98|144.08|144.02|144.02|143.96|2755
1632923420000|2021-09-29 13:50:20|144.04|144|144.06|143.98|144.08|144.02|144.04|143.98|4713
1632923430000|2021-09-29 13:50:30|144.04|144|144.24|144.16|144.26|144.18|144.02|144|7740
1632923440000|2021-09-29 13:50:40|144.22|144.18|144.18|144.14|144.24|144.18|144.16|144.08|419
1632923450000|2021-09-29 13:50:50|144.2|144.16|144.36|144.28|144.36|144.3|144.2|144.16|14283
1632923460000|2021-09-29 13:51:00|144.34|144.24|144.3|144.24|144.36|144.24|144.28|144.2|1225
1632923470000|2021-09-29 13:51:10|144.32|144.2|144.26|144.2|144.36|144.3|144.22|144.16|12814
1632923480000|2021-09-29 13:51:20|144.24|144.18|144.1|144.04|144.26|144.2|144.06|143.98|6067
1632923490000|2021-09-29 13:51:30|144.08|144.02|144.08|144.04|144.12|144.08|144.08|144.02|4176
1632923500000|2021-09-29 13:51:40|144.12|144.06|144.22|144.16|144.22|144.16|144.12|144.04|2428
1632923510000|2021-09-29 13:51:50|144.26|144.18|144.22|144.18|144.26|144.2|144.22|144.18|2000
1632923520000|2021-09-29 13:52:00|144.26|144.2|144.32|144.24|144.36|144.3|144.24|144.18|20584
1632923530000|2021-09-29 13:52:10|144.34|144.26|144.36|144.3|144.36|144.32|144.3|144.24|3682
1632923540000|2021-09-29 13:52:20|144.4|144.32|144.38|144.32|144.4|144.32|144.34|144.3|5387
1632923550000|2021-09-29 13:52:30|144.36|144.3|144.46|144.4|144.48|144.42|144.36|144.3|31178
1632923560000|2021-09-29 13:52:40|144.44|144.36|144.48|144.44|144.48|144.44|144.38|144.34|56107
1632923570000|2021-09-29 13:52:50|144.44|144.4|144.48|144.44|144.48|144.46|144.42|144.38|31918
1632923580000|2021-09-29 13:53:00|144.52|144.46|144.48|144.44|144.52|144.46|144.42|144.38|32699
1632923590000|2021-09-29 13:53:10|144.52|144.46|144.36|144.3|144.56|144.46|144.34|144.3|85489
1632923600000|2021-09-29 13:53:20|144.34|144.32|144.34|144.3|144.36|144.32|144.34|144.3|5760
1632923610000|2021-09-29 13:53:30|144.36|144.32|144.26|144.2|144.36|144.32|144.26|144.2|3141
1632923620000|2021-09-29 13:53:40|144.28|144.22|144.36|144.3|144.36|144.3|144.26|144.2|62009
1632923630000|2021-09-29 13:53:50|144.4|144.32|144.46|144.4|144.46|144.4|144.4|144.32|28661
1632923640000|2021-09-29 13:54:00|144.44|144.38|144.38|144.32|144.44|144.38|144.36|144.28|8029
1632923650000|2021-09-29 13:54:10|144.36|144.3|144.3|144.2|144.36|144.3|144.22|144.14|16435
1632923660000|2021-09-29 13:54:20|144.28||144.28||144.3||144.28||0
1632923670000|2021-09-29 13:54:30|144.26|144.18|144.24|144.18|144.26|144.18|144.2|144.16|4475
1632923680000|2021-09-29 13:54:40|144.26||144.28||144.28||144.26||0
1632923700000|2021-09-29 13:55:00|144.3|144.2|144.22|144.16|144.34|144.26|144.22|144.16|23588
1632923710000|2021-09-29 13:55:10|144.24|144.18|144.22|144.2|144.24|144.2|144.22|144.18|3714
1632923720000|2021-09-29 13:55:20||144.16||144.18||144.18||144.16|4941
1632923730000|2021-09-29 13:55:30|144.26|144.2|144.24|144.16|144.28|144.22|144.18|144.12|9740
1632923740000|2021-09-29 13:55:40|144.22|144.18|144.28|144.2|144.28|144.26|144.22|144.18|2803
1632923750000|2021-09-29 13:55:50||144.22||144.24||144.24||144.22|752
1632923760000|2021-09-29 13:56:00|144.34|144.26|144.46|144.4|144.46|144.42|144.34|144.26|4476
1632923770000|2021-09-29 13:56:10|144.44|144.42|144.48|144.44|144.54|144.46|144.44|144.38|42649
1632923780000|2021-09-29 13:56:20|144.46|144.42|144.46|144.42|144.48|144.46|144.44|144.42|22
1632923790000|2021-09-29 13:56:30|144.44|144.38|144.42|144.36|144.46|144.38|144.42|144.34|4130
1632923800000|2021-09-29 13:56:40|144.44|144.38|144.46|144.4|144.48|144.42|144.42|144.36|3501
1632923810000|2021-09-29 13:56:50|144.44|144.36|144.38|144.32|144.44|144.36|144.38|144.32|5638
1632923820000|2021-09-29 13:57:00|144.36|144.3|144.36|144.32|144.36|144.34|144.34|144.28|0
1632923830000|2021-09-29 13:57:10|144.34|144.28|144.34|144.28|144.34|144.28|144.34|144.26|1191
1632923840000|2021-09-29 13:57:20|144.36|144.3|144.34|144.28|144.36|144.3|144.32|144.28|0
1632923850000|2021-09-29 13:57:30|144.36|144.3|144.34|144.28|144.36|144.32|144.34|144.28|575
1632923860000|2021-09-29 13:57:40|144.36|144.3|144.34|144.28|144.36|144.3|144.34|144.28|0
1632923870000|2021-09-29 13:57:50|||||||||3739
1632923880000|2021-09-29 13:58:00|144.36|144.3|144.46|144.38|144.46|144.4|144.36|144.3|60
1632923890000|2021-09-29 13:58:10|144.44|144.36|144.4|144.34|144.44|144.36|144.38|144.34|34166
1632923900000|2021-09-29 13:58:20|144.42|144.36|144.44|144.4|144.46|144.44|144.42|144.36|25893
1632923910000|2021-09-29 13:58:30|||||||||945
1632923920000|2021-09-29 13:58:40|144.42|144.42|144.46|144.44|144.46|144.44|144.42|144.42|9819
1632923930000|2021-09-29 13:58:50|||||||||10122
1632923940000|2021-09-29 13:59:00|144.44|144.42|144.46|144.4|144.46|144.42|144.44|144.4|2656
1632923950000|2021-09-29 13:59:10||144.44||144.44||144.44||144.44|3738
1632923960000|2021-09-29 13:59:20|144.48|144.46|144.52|144.48|144.54|144.48|144.48|144.44|120509
1632923970000|2021-09-29 13:59:30|144.48|144.46|144.52|144.48|144.52|144.48|144.48|144.46|37408
1632923980000|2021-09-29 13:59:40|144.5|144.46|144.5|144.48|144.52|144.48|144.5|144.46|35600
1632923990000|2021-09-29 13:59:50|144.48|144.46|144.54|144.5|144.58|144.5|144.48|144.44|10792
1632924000000|2021-09-29 14:00:00|144.58|144.54|144.64|144.6|144.7|144.62|144.58|144.54|19346
1632924010000|2021-09-29 14:00:10|144.68|144.62|144.64|144.62|144.68|144.62|144.64|144.6|13531
1632924020000|2021-09-29 14:00:20|144.68||144.64||144.7||144.64||9602
1632924030000|2021-09-29 14:00:30|144.68||144.64||144.72||144.64||16997
1632924040000|2021-09-29 14:00:40|144.68|144.64|144.86|144.82|144.92|144.9|144.64|144.64|19556
1632924050000|2021-09-29 14:00:50|144.88|144.8|144.86|144.82|144.88|144.84|144.86|144.8|14123
1632924060000|2021-09-29 14:01:00|144.82|144.8|144.82|144.76|144.86|144.82|144.82|144.76|20667
1632924070000|2021-09-29 14:01:10|144.78|144.8|144.72|144.66|144.78|144.8|144.64|144.58|16770
1632924080000|2021-09-29 14:01:20|144.7|144.64|144.62|144.56|144.7|144.64|144.6|144.56|8352
1632924090000|2021-09-29 14:01:30|144.6|144.54|144.5|144.44|144.6|144.54|144.5|144.42|22133
1632924100000|2021-09-29 14:01:40|144.48|144.4|144.48|144.44|144.5|144.46|144.46|144.4|1347
1632924110000|2021-09-29 14:01:50||144.46||144.44||144.46||144.44|445
1632924120000|2021-09-29 14:02:00|144.46|144.46|144.48|144.46|144.54|144.48|144.46|144.44|16558
1632924130000|2021-09-29 14:02:10|144.5|144.44|144.34|144.28|144.5|144.44|144.34|144.28|11542
1632924140000|2021-09-29 14:02:20|144.38|144.3|144.38|144.34|144.4|144.34|144.38|144.3|1648
1632924150000|2021-09-29 14:02:30|144.4|144.36|144.34|144.28|144.4|144.36|144.34|144.28|3796
1632924160000|2021-09-29 14:02:40|144.36|144.3|144.32|144.3|144.36|144.34|144.28|144.24|5819
1632924170000|2021-09-29 14:02:50|144.38|144.32|144.4|144.34|144.4|144.34|144.38|144.3|1733
1632924180000|2021-09-29 14:03:00|144.44|144.36|144.46|144.42|144.46|144.42|144.44|144.36|39575
1632924190000|2021-09-29 14:03:10|144.44|144.38|144.4|144.34|144.44|144.38|144.4|144.34|22296
1632924200000|2021-09-29 14:03:20|144.32|144.3|144.2|144.14|144.38|144.3|144.2|144.14|17384
1632924210000|2021-09-29 14:03:30|144.18|144.12|144.2|144.14|144.22|144.14|144.14|144.12|1897
1632924220000|2021-09-29 14:03:40|144.22|144.16|144.26|144.2|144.3|144.24|144.2|144.16|12295
1632924230000|2021-09-29 14:03:50|144.24|144.18|144.06|144|144.24|144.18|144.06|144|6563
1632924240000|2021-09-29 14:04:00|144.08|144.02|144.06|144|144.08|144.02|144.06|144|0
1632924250000|2021-09-29 14:04:10|144.04|144.02|144.02|143.96|144.08|144.02|143.98|143.9|7206
1632924260000|2021-09-29 14:04:20|144|143.94|144|143.96|144.02|143.96|144|143.92|13109
1632924270000|2021-09-29 14:04:30|143.98|143.92|143.86|143.82|143.98|143.92|143.86|143.82|2283
1632924280000|2021-09-29 14:04:40|143.84|143.76|143.9|143.84|143.98|143.9|143.84|143.76|22626
1632924300000|2021-09-29 14:05:00|143.92|143.86|144.02|143.96|144.02|143.96|143.92|143.86|5860
1632924310000|2021-09-29 14:05:10|144|143.94|143.96|143.92|144|143.96|143.96|143.92|9539
1632924320000|2021-09-29 14:05:20|143.94|143.9|143.98|143.9|144.02|143.9|143.88|143.84|20293
1632924330000|2021-09-29 14:05:30|144||143.98||144||143.96||9022
1632924340000|2021-09-29 14:05:40|143.96|143.88|143.92|143.88|143.98|143.92|143.9|143.84|9637
1632924350000|2021-09-29 14:05:50|143.9|143.84|143.9|143.86|143.98|143.94|143.86|143.8|51739
1632924360000|2021-09-29 14:06:00|143.92|143.88|144.02|143.96|144.06|143.98|143.9|143.82|52641
1632924370000|2021-09-29 14:06:10|144|143.98|144.1|144.04|144.1|144.04|144|143.98|1
1632924380000|2021-09-29 14:06:20|||||||||356
1632924390000|2021-09-29 14:06:30||144.06||144.06||144.06||144.06|0
1632924400000|2021-09-29 14:06:40|144.16|144.08|144.2|144.16|144.22|144.16|144.16|144.08|41532
1632924410000|2021-09-29 14:06:50|144.22|144.18|144.2|144.14|144.28|144.22|144.18|144.14|13887
1632924420000|2021-09-29 14:07:00|144.18|144.16|144.22|144.16|144.26|144.2|144.18|144.14|26056
1632924430000|2021-09-29 14:07:10|144.18|144.18|144.34|144.26|144.38|144.28|144.18|144.16|7152
1632924440000|2021-09-29 14:07:20|144.32|144.24|144.26|144.22|144.32|144.24|144.26|144.22|5509
1632924450000|2021-09-29 14:07:30|144.3|144.24|144.36|144.28|144.38|144.28|144.28|144.22|1
1632924460000|2021-09-29 14:07:40|144.38|144.3|144.38|144.32|144.4|144.32|144.38|144.3|69
1632924470000|2021-09-29 14:07:50|144.4|144.34|144.4|144.34|144.4|144.34|144.38|144.32|0
1632924480000|2021-09-29 14:08:00|144.44|144.36|144.38|144.32|144.48|144.44|144.36|144.3|24465
1632924490000|2021-09-29 14:08:10|144.36|144.3|144.4|144.36|144.42|144.36|144.34|144.28|5484
1632924500000|2021-09-29 14:08:20|144.38|144.34|144.34|144.32|144.38|144.36|144.34|144.26|8402
1632924510000|2021-09-29 14:08:30|144.32|144.28|144.34|144.3|144.46|144.38|144.32|144.28|15842
1632924520000|2021-09-29 14:08:40||144.32||144.32||144.32||144.32|0
1632924530000|2021-09-29 14:08:50|144.32|144.28|144.3|144.24|144.32|144.28|144.28|144.22|3505
1632924540000|2021-09-29 14:09:00|144.32|144.26|144.28|144.24|144.32|144.26|144.28|144.24|1063
1632924550000|2021-09-29 14:09:10|144.3||144.28||144.3||144.28||0
1632924560000|2021-09-29 14:09:20|144.3|144.26|144.34|144.3|144.4|144.34|144.3|144.26|1464
1632924570000|2021-09-29 14:09:30|144.38|144.32|144.26|144.22|144.4|144.32|144.24|144.18|16533
1632924580000|2021-09-29 14:09:40|144.24|144.24|144.24|144.2|144.26|144.24|144.24|144.14|627
1632924590000|2021-09-29 14:09:50|144.26|144.18|144.34|144.28|144.34|144.28|144.26|144.18|1753
1632924600000|2021-09-29 14:10:00|144.32|144.26|144.32|144.26|144.34|144.3|144.28|144.24|3853
1632924610000|2021-09-29 14:10:10|144.3||144.3||144.3||144.3||0
1632924620000|2021-09-29 14:10:20|144.28|144.24|144.22|144.18|144.28|144.24|144.2|144.16|8147
1632924630000|2021-09-29 14:10:30|144.2|144.16|144.24|144.18|144.26|144.18|144.18|144.12|2550
1632924640000|2021-09-29 14:10:40|144.26|144.2|144.34|144.26|144.34|144.26|144.24|144.2|630
1632924650000|2021-09-29 14:10:50|144.32||144.32||144.32||144.32||0
1632924660000|2021-09-29 14:11:00|144.3|144.22|144.34|144.28|144.34|144.3|144.3|144.22|1933
1632924670000|2021-09-29 14:11:10|144.32|144.3|144.26|144.2|144.32|144.3|144.22|144.16|3027
1632924680000|2021-09-29 14:11:20|144.24|144.16|144.24|144.18|144.24|144.18|144.22|144.14|1317
1632924690000|2021-09-29 14:11:30|144.22||144.22||144.24||144.22||0
1632924700000|2021-09-29 14:11:40|144.24|144.2|144.28|144.26|144.32|144.26|144.24|144.2|1437
1632924710000|2021-09-29 14:11:50|144.34|144.28|144.3|144.28|144.36|144.28|144.3|144.26|100
1632924720000|2021-09-29 14:12:00|144.34|144.3|144.4|144.36|144.46|144.4|144.34|144.3|12140
1632924730000|2021-09-29 14:12:10|||||||||4181
1632924740000|2021-09-29 14:12:20|144.44|144.38|144.34|144.3|144.44|144.38|144.34|144.26|6583
1632924760000|2021-09-29 14:12:40|144.32|144.26|144.3|144.26|144.32|144.26|144.3|144.26|62
1632924770000|2021-09-29 14:12:50|144.32|144.22|144.26|144.22|144.32|144.24|144.26|144.22|2104
1632924780000|2021-09-29 14:13:00|144.3|144.2|144.34|144.3|144.38|144.3|144.3|144.2|2672
1632924790000|2021-09-29 14:13:10|144.38|144.32|144.4|144.36|144.4|144.36|144.34|144.32|1
1632924800000|2021-09-29 14:13:20||144.38||144.38||144.38||144.38|65
1632924810000|2021-09-29 14:13:30|144.44|144.36|144.42|144.36|144.44|144.4|144.38|144.36|5043
1632924820000|2021-09-29 14:13:40|144.44|144.38|144.42|144.38|144.44|144.42|144.42|144.38|3514
1632924830000|2021-09-29 14:13:50|144.44|144.4|144.44|144.38|144.44|144.4|144.42|144.38|6728
1632924840000|2021-09-29 14:14:00|144.42|144.4|144.44|144.4|144.44|144.4|144.42|144.38|1739
1632924850000|2021-09-29 14:14:10|144.42|144.38|144.38|144.36|144.42|144.38|144.38|144.3|42705
1632924860000|2021-09-29 14:14:20|144.36|144.32|144.36|144.34|144.38|144.34|144.34|144.3|1317
1632924870000|2021-09-29 14:14:30|144.34|144.32|144.26|144.22|144.34|144.32|144.26|144.22|5728
1632924880000|2021-09-29 14:14:40|144.28|144.24|144.36|144.32|144.38|144.32|144.28|144.22|38319
1632924890000|2021-09-29 14:14:50|144.34|144.3|144.26|144.22|144.34|144.3|144.26|144.22|49779
1632924900000|2021-09-29 14:15:00|144.28|144.24|144.32|144.26|144.36|144.3|144.2|144.18|49018
1632924910000|2021-09-29 14:15:10|144.34|144.28|144.42|144.38|144.44|144.42|144.34|144.28|3753
1632924920000|2021-09-29 14:15:20|144.44|144.4|144.44|144.4|144.46|144.42|144.42|144.4|2820
1632924930000|2021-09-29 14:15:30|144.48|144.42|144.52|144.46|144.54|144.46|144.46|144.42|0
1632924940000|2021-09-29 14:15:40|144.56||144.5||144.56||144.5||0
1632924950000|2021-09-29 14:15:50|144.48|144.42|144.52|144.44|144.54|144.44|144.46|144.42|2768
1632924960000|2021-09-29 14:16:00|144.5||144.5||144.5||144.5||5031
1632924970000|2021-09-29 14:16:10|144.54|144.46|144.54|144.5|144.58|144.52|144.52|144.46|5324
1632924980000|2021-09-29 14:16:20|144.52|144.46|144.5|144.44|144.52|144.46|144.5|144.44|2724
1632924990000|2021-09-29 14:16:30|144.52|144.46|144.5|144.46|144.52|144.48|144.48|144.44|4964
1632925000000|2021-09-29 14:16:40|144.56|144.48|144.5|144.46|144.56|144.48|144.5|144.46|4652
1632925010000|2021-09-29 14:16:50|||||||||13833
1632925020000|2021-09-29 14:17:00|144.56|144.48|144.56|144.52|144.58|144.52|144.5|144.46|9796
1632925030000|2021-09-29 14:17:10|144.52|144.5|144.5|144.48|144.54|144.5|144.5|144.48|2520
1632925040000|2021-09-29 14:17:20|144.52|144.5|144.56|144.5|144.56|144.5|144.52|144.5|1
1632925050000|2021-09-29 14:17:30|144.58|144.52|144.58|144.52|144.64|144.56|144.58|144.52|11238
1632925060000|2021-09-29 14:17:40|144.6|144.54|144.72|144.66|144.74|144.66|144.6|144.54|9398
1632925070000|2021-09-29 14:17:50|144.74|144.64|144.74|144.66|144.76|144.72|144.66|144.6|9471
1632925080000|2021-09-29 14:18:00|144.76|144.68|144.76|144.7|144.78|144.7|144.72|144.68|1413
1632925090000|2021-09-29 14:18:10|144.74|144.72|144.8|144.72|144.82|144.72|144.72|144.72|0
1632925100000|2021-09-29 14:18:20|144.82|144.74|144.78|144.76|144.82|144.76|144.78|144.74|3242
1632925110000|2021-09-29 14:18:30|144.82|144.78|144.66|144.62|144.88|144.8|144.66|144.62|38878
1632925120000|2021-09-29 14:18:40|144.64|144.58|144.62|144.56|144.66|144.58|144.6|144.54|8896
1632925130000|2021-09-29 14:18:50||144.6||144.6||144.6||144.6|0
1632925140000|2021-09-29 14:19:00|144.6|144.56|144.68|144.62|144.7|144.64|144.6|144.52|8719
1632925160000|2021-09-29 14:19:20|144.6|144.6|144.64|144.58|144.68|144.62|144.6|144.58|22920
1632925170000|2021-09-29 14:19:30|144.62|144.6|144.66|144.6|144.66|144.62|144.62|144.6|1710
1632925180000|2021-09-29 14:19:40|144.64|144.58|144.6|144.56|144.64|144.58|144.6|144.54|11633
1632925190000|2021-09-29 14:19:50|144.64|144.58|144.68|144.64|144.68|144.66|144.64|144.58|3363
1632925200000|2021-09-29 14:20:00|144.66|144.66|144.72|144.66|144.72|144.68|144.66|144.62|15763
1632925210000|2021-09-29 14:20:10|144.76|144.68|144.82|144.76|144.86|144.78|144.72|144.68|7344
1632925220000|2021-09-29 14:20:20|144.86|144.8|144.88|144.84|144.9|144.84|144.84|144.76|11736
1632925230000|2021-09-29 14:20:30|144.86|144.82|144.84|144.8|144.88|144.82|144.84|144.8|3601
1632925240000|2021-09-29 14:20:40|144.86|144.82|144.92|144.86|144.92|144.86|144.84|144.8|2929
1632925250000|2021-09-29 14:20:50|144.9|144.84|144.92|144.88|144.94|144.9|144.9|144.84|3770
1632925260000|2021-09-29 14:21:00|144.9|144.86|144.74|144.7|144.9|144.86|144.74|144.7|16907
1632925270000|2021-09-29 14:21:10|144.72|144.66|144.74|144.68|144.74|144.7|144.7|144.64|4502
1632925280000|2021-09-29 14:21:20|144.72|144.7|144.74|144.7|144.76|144.72|144.72|144.7|4353
1632925290000|2021-09-29 14:21:30||144.72||144.72||144.72||144.7|0
1632925300000|2021-09-29 14:21:40|144.72|144.7|144.66|144.62|144.72|144.7|144.64|144.54|2743
1632925310000|2021-09-29 14:21:50|144.64|144.58|144.56|144.54|144.64|144.58|144.56|144.52|3791
1632925320000|2021-09-29 14:22:00|144.58|144.56|144.62|144.56|144.68|144.6|144.56|144.56|8071
1632925340000|2021-09-29 14:22:20|144.6|144.58|144.58|144.56|144.6|144.6|144.58|144.56|2000
1632925350000|2021-09-29 14:22:30|144.56|144.54|144.58|144.52|144.6|144.56|144.5|144.44|15362
1632925360000|2021-09-29 14:22:40||144.54||144.54||144.54||144.54|0
1632925370000|2021-09-29 14:22:50|144.62|144.56|144.58|144.56|144.64|144.56|144.58|144.56|1570
1632925380000|2021-09-29 14:23:00|144.56|144.54|144.54|144.52|144.58|144.54|144.54|144.52|3146
1632925390000|2021-09-29 14:23:10|144.52|144.48|144.48|144.42|144.54|144.48|144.44|144.38|8728
1632925400000|2021-09-29 14:23:20|144.5|144.44|144.52|144.46|144.54|144.5|144.48|144.44|5489
1632925410000|2021-09-29 14:23:30|||||||||2080
1632925420000|2021-09-29 14:23:40|144.5|144.42|144.5|144.44|144.5|144.44|144.46|144.42|30
1632925430000|2021-09-29 14:23:50|144.54|144.46|144.5|144.46|144.54|144.48|144.5|144.44|0
1632925440000|2021-09-29 14:24:00|144.52|144.48|144.5|144.46|144.52|144.48|144.5|144.46|792
1632925450000|2021-09-29 14:24:10|144.54|144.48|144.46|144.4|144.54|144.48|144.44|144.38|7780
1632925470000|2021-09-29 14:24:30|144.48|144.42|144.48|144.44|144.48|144.44|144.46|144.4|5106
1632925500000|2021-09-29 14:25:00|144.44|144.42|144.52|144.48|144.54|144.5|144.4|144.36|74441
1632925510000|2021-09-29 14:25:10|144.5|144.46|144.64|144.58|144.66|144.58|144.5|144.42|34495
1632925520000|2021-09-29 14:25:20|144.66|144.6|144.66|144.62|144.68|144.62|144.66|144.6|1000
1632925530000|2021-09-29 14:25:30|144.68|144.64|144.66|144.64|144.68|144.64|144.66|144.64|0
1632925540000|2021-09-29 14:25:40|144.68|144.66|144.8|144.76|144.82|144.76|144.68|144.66|32599
1632925550000|2021-09-29 14:25:50|144.78|144.74|144.78|144.72|144.78|144.74|144.72|144.7|14508
1632925560000|2021-09-29 14:26:00|144.8|144.74|144.86|144.8|144.88|144.8|144.8|144.74|11383
1632925570000|2021-09-29 14:26:10|144.84|144.78|144.86|144.84|144.92|144.84|144.82|144.76|11673
1632925580000|2021-09-29 14:26:20|144.9|144.82|144.9|144.84|144.9|144.84|144.9|144.82|1235
1632925590000|2021-09-29 14:26:30|144.92|144.86|144.86|144.8|144.92|144.88|144.82|144.76|24507
1632925600000|2021-09-29 14:26:40||144.82||144.82||144.82||144.82|5481
1632925610000|2021-09-29 14:26:50|144.88|144.84|144.92|144.88|144.96|144.9|144.88|144.84|4959
1632925620000|2021-09-29 14:27:00|144.94|144.9|144.92|144.9|144.96|144.9|144.92|144.88|43630
1632925640000|2021-09-29 14:27:20|144.9|144.88|144.96|144.9|144.96|144.92|144.88|144.86|25691
1632925650000|2021-09-29 14:27:30|144.98|144.92|144.96|144.92|145|144.92|144.92|144.9|220
1632925660000|2021-09-29 14:27:40|144.9|144.9|144.9|144.88|144.94|144.9|144.9|144.88|77427
1632925670000|2021-09-29 14:27:50|144.88|144.84|144.9|144.86|144.92|144.88|144.86|144.8|20829
1632925680000|2021-09-29 14:28:00|144.92|144.88|144.9|144.88|144.92|144.88|144.9|144.86|16461
1632925690000|2021-09-29 14:28:10|144.92||144.9||144.92||144.9||1500
1632925710000|2021-09-29 14:28:30|144.88|144.84|144.86|144.84|144.88|144.84|144.82|144.78|10957
1632925720000|2021-09-29 14:28:40|144.84|144.8|144.78|144.74|144.84|144.8|144.74|144.66|18121
1632925730000|2021-09-29 14:28:50|144.8|144.76|144.8|144.76|144.84|144.78|144.78|144.76|3422
1632925740000|2021-09-29 14:29:00|144.78|144.74|144.82|144.78|144.84|144.8|144.76|144.7|12629
1632925750000|2021-09-29 14:29:10|144.84|144.8|144.88|144.82|144.88|144.84|144.8|144.78|6730
1632925760000|2021-09-29 14:29:20|144.9|144.84|144.88|144.86|144.94|144.88|144.88|144.84|4411
1632925770000|2021-09-29 14:29:30|144.86|144.82|144.84|144.78|144.88|144.82|144.84|144.78|59951
1632925780000|2021-09-29 14:29:40|144.82|144.74|144.72|144.66|144.82|144.76|144.72|144.66|6545
1632925790000|2021-09-29 14:29:50|144.7|144.68|144.76|144.7|144.8|144.74|144.68|144.68|19226
1632925800000|2021-09-29 14:30:00|144.74|144.72|144.66|144.62|144.8|144.72|144.66|144.6|25279
1632925810000|2021-09-29 14:30:10|144.68|144.58|144.66|144.62|144.72|144.68|144.62|144.56|11048
1632925820000|2021-09-29 14:30:20|144.64|144.6|144.72|144.64|144.74|144.64|144.62|144.54|29134
1632925830000|2021-09-29 14:30:30|144.74|144.66|144.72|144.68|144.76|144.68|144.7|144.66|79
1632925840000|2021-09-29 14:30:40|144.74|144.7|144.72|144.7|144.76|144.7|144.72|144.68|1
1632925850000|2021-09-29 14:30:50|144.7|144.68|144.72|144.68|144.72|144.7|144.7|144.66|4721
1632925860000|2021-09-29 14:31:00|144.7|144.66|144.64|144.6|144.72|144.68|144.62|144.54|7412
1632925870000|2021-09-29 14:31:10|144.66|144.62|144.72|144.68|144.72|144.68|144.66|144.6|8
1632925880000|2021-09-29 14:31:20|144.76|144.7|144.84|144.76|144.84|144.78|144.76|144.7|1283
1632925890000|2021-09-29 14:31:30|144.82|144.74|144.76|144.7|144.84|144.76|144.74|144.68|14303
1632925900000|2021-09-29 14:31:40|144.74|144.68|144.84|144.76|144.84|144.76|144.68|144.64|4852
1632925910000|2021-09-29 14:31:50|144.82|144.74|144.8|144.72|144.82|144.76|144.76|144.72|4619
1632925920000|2021-09-29 14:32:00|144.76|144.68|144.82|144.76|144.84|144.8|144.74|144.68|9108
1632925930000|2021-09-29 14:32:10|144.8|144.74|144.88|144.84|144.9|144.84|144.78|144.72|11824
1632925940000|2021-09-29 14:32:20|144.86|144.82|144.74|144.7|144.86|144.82|144.74|144.68|4397
1632925950000|2021-09-29 14:32:30|144.72|144.66|144.74|144.68|144.74|144.7|144.7|144.66|8430
1632925960000|2021-09-29 14:32:40|144.72|144.7|144.72|144.7|144.76|144.7|144.7|144.68|280
1632925970000|2021-09-29 14:32:50||144.68||144.7||144.7||144.68|1682
1632925980000|2021-09-29 14:33:00|144.7|144.68|144.76|144.7|144.76|144.7|144.66|144.6|5183
1632925990000|2021-09-29 14:33:10|144.78||144.76||144.8||144.76||2017
1632926000000|2021-09-29 14:33:20|||||||||100
1632926010000|2021-09-29 14:33:30|||||||||2144
1632926030000|2021-09-29 14:33:50|144.8|144.72|144.78|144.74|144.8|144.78|144.76|144.72|2152
1632926040000|2021-09-29 14:34:00|144.8|144.76|144.8|144.78|144.8|144.78|144.8|144.76|4105
1632926050000|2021-09-29 14:34:10|144.78|144.76|144.8|144.74|144.8|144.76|144.78|144.74|1298
1632926060000|2021-09-29 14:34:20|144.78|144.76|144.78|144.74|144.8|144.76|144.78|144.74|0
1632926070000|2021-09-29 14:34:30|144.8||144.78||144.8||144.78||0
1632926080000|2021-09-29 14:34:40|144.76|144.72|144.78|144.74|144.78|144.74|144.74|144.7|3060
1632926090000|2021-09-29 14:34:50||144.76||144.74||144.76||144.74|687
1632926100000|2021-09-29 14:35:00|144.76|144.76|144.8|144.74|144.8|144.76|144.76|144.72|2013
1632926110000|2021-09-29 14:35:10|144.78|144.76|144.78|144.76|144.78|144.76|144.78|144.76|0
1632926120000|2021-09-29 14:35:20|144.8|144.78|144.86|144.82|144.86|144.84|144.8|144.78|9681
1632926130000|2021-09-29 14:35:30||144.8||144.82||144.82||144.8|2706
1632926140000|2021-09-29 14:35:40|144.88|144.84|144.92|144.88|144.98|144.92|144.88|144.84|14627
1632926150000|2021-09-29 14:35:50|144.94|144.9|144.96|144.88|144.96|144.9|144.92|144.88|2126
1632926160000|2021-09-29 14:36:00|144.94|144.9|144.92|144.86|144.94|144.9|144.88|144.84|14832
1632926170000|2021-09-29 14:36:10|144.9|144.84|144.88|144.84|144.9|144.86|144.88|144.82|3057
1632926180000|2021-09-29 14:36:20|144.86|144.82|144.9|144.84|144.92|144.86|144.84|144.82|7814
1632926190000|2021-09-29 14:36:30|144.88|144.82|144.92|144.86|144.96|144.9|144.88|144.82|14267
1632926200000|2021-09-29 14:36:40|144.9|144.84|144.86|144.8|144.92|144.84|144.84|144.8|12531
1632926210000|2021-09-29 14:36:50|144.84|144.82|144.86|144.82|144.86|144.84|144.84|144.82|2750
1632926220000|2021-09-29 14:37:00|144.84|144.8|144.86|144.82|144.86|144.82|144.84|144.8|3592
1632926240000|2021-09-29 14:37:20|144.84|144.8|144.88|144.82|144.92|144.86|144.8|144.76|32859
1632926250000|2021-09-29 14:37:30|144.9|144.84|144.88|144.84|144.9|144.84|144.88|144.82|5000
1632926260000|2021-09-29 14:37:40|144.92|144.82|144.94|144.9|144.94|144.9|144.92|144.82|74
1632926270000|2021-09-29 14:37:50|144.96|144.92|144.94|144.9|144.96|144.92|144.94|144.9|1851
1632926280000|2021-09-29 14:38:00|||||||||4279
1632926290000|2021-09-29 14:38:10|144.92|144.88|144.96|144.92|144.98|144.92|144.88|144.82|15368
1632926300000|2021-09-29 14:38:20|144.94|144.94|144.96|144.92|144.98|144.94|144.94|144.92|3012
1632926310000|2021-09-29 14:38:30|144.98|144.9|144.98|144.94|144.98|144.94|144.98|144.9|8447
1632926320000|2021-09-29 14:38:40|145|144.98|145|144.96|145|144.98|144.98|144.96|27612
1632926330000|2021-09-29 14:38:50|145.02|144.98|145.04|145|145.1|145.04|145.02|144.98|78125
1632926340000|2021-09-29 14:39:00|145.06|145.02|145.08|145.04|145.08|145.04|145.06|145.02|5115
1632926350000|2021-09-29 14:39:10|145.1|145.06|145.1|145.06|145.1|145.06|145.1|145.04|5302
1632926360000|2021-09-29 14:39:20|||||||||428
1632926370000|2021-09-29 14:39:30|145.08|145.04|145.06|145.02|145.08|145.04|145.04|145|14422
1632926380000|2021-09-29 14:39:40|145.04||145.06||145.06||145.04||5227
1632926390000|2021-09-29 14:39:50|145.08|145.04|145.18|145.1|145.2|145.14|145.08|145.04|18628
1632926400000|2021-09-29 14:40:00|145.2|145.12|145.2|145.16|145.2|145.16|145.18|145.12|12624
1632926410000|2021-09-29 14:40:10|145.24|145.18|145.24|145.18|145.28|145.22|145.2|145.16|81825
1632926420000|2021-09-29 14:40:20|||||||||4555
1632926430000|2021-09-29 14:40:30|145.28|145.2|145.24|145.18|145.28|145.22|145.22|145.18|7820
1632926440000|2021-09-29 14:40:40|145.22|145.2|145.22|145.18|145.22|145.2|145.22|145.18|1100
1632926450000|2021-09-29 14:40:50|145.24|145.2|145.24|145.2|145.24|145.2|145.24|145.2|37592
1632926460000|2021-09-29 14:41:00|145.22|145.18|145.18|145.14|145.22|145.18|145.14|145.1|76012
1632926470000|2021-09-29 14:41:10|145.16|145.12|145.18|145.12|145.18|145.12|145.1|145.04|15901
1632926480000|2021-09-29 14:41:20|145.16|145.14|145.18|145.14|145.18|145.14|145.16|145.14|13490
1632926490000|2021-09-29 14:41:30|145.2|145.16|145.2|145.16|145.2|145.16|145.2|145.14|138
1632926500000|2021-09-29 14:41:40|145.18|145.18|145.2|145.16|145.2|145.18|145.18|145.16|16668
1632926510000|2021-09-29 14:41:50|145.22|145.18|145.28|145.22|145.28|145.22|145.2|145.16|41280
1632926520000|2021-09-29 14:42:00|145.26||145.28||145.28||145.24||5776
1632926530000|2021-09-29 14:42:10|145.3|145.24|145.4|145.36|145.52|145.42|145.3|145.24|247750
1632926540000|2021-09-29 14:42:20|145.42|145.34|145.4|145.36|145.42|145.36|145.38|145.32|7020
1632926550000|2021-09-29 14:42:30|145.42|145.38|145.42|145.38|145.42|145.38|145.42|145.38|8158
1632926560000|2021-09-29 14:42:40|145.44|145.4|145.46|145.4|145.5|145.44|145.42|145.38|30653
1632926570000|2021-09-29 14:42:50|145.5|145.42|145.54|145.48|145.56|145.5|145.46|145.42|53710
1632926580000|2021-09-29 14:43:00|145.58|145.46|145.6|145.54|145.62|145.54|145.52|145.46|12115
1632926590000|2021-09-29 14:43:10|145.62|145.56|145.6|145.54|145.7|145.62|145.58|145.54|83696
1632926600000|2021-09-29 14:43:20|145.58|145.52|145.56|145.5|145.6|145.52|145.52|145.48|16760
1632926610000|2021-09-29 14:43:30|145.58|145.58|145.5|145.48|145.6|145.58|145.5|145.46|40379
1632926620000|2021-09-29 14:43:40|145.48|145.46|145.56|145.46|145.56|145.48|145.46|145.4|59929
1632926630000|2021-09-29 14:43:50|145.5||145.5||145.56||145.5||7233
1632926640000|2021-09-29 14:44:00|||||||||20630
1632926650000|2021-09-29 14:44:10|145.48|145.42|145.46|145.4|145.5|145.42|145.46|145.4|3614
1632926660000|2021-09-29 14:44:20|145.44||145.44||145.44||145.44||17942
1632926670000|2021-09-29 14:44:30|145.46|145.42|145.46|145.42|145.6|145.52|145.46|145.42|33561
1632926680000|2021-09-29 14:44:40|145.44|145.4|145.46|145.38|145.46|145.4|145.44|145.36|2120
1632926700000|2021-09-29 14:45:00|145.48|145.4|145.5|145.42|145.54|145.48|145.4|145.36|28771
1632926710000|2021-09-29 14:45:10|145.48|145.44|145.54|145.48|145.54|145.48|145.48|145.44|1080
1632926720000|2021-09-29 14:45:20|145.52|145.46|145.5|145.42|145.54|145.46|145.48|145.4|20268
1632926730000|2021-09-29 14:45:30|145.52|145.46|145.5|145.46|145.6|145.5|145.5|145.44|8775
1632926740000|2021-09-29 14:45:40|145.52|145.48|145.54|145.48|145.54|145.5|145.48|145.48|6449
1632926750000|2021-09-29 14:45:50|145.52|145.46|145.54|145.48|145.54|145.48|145.52|145.46|20000
1632926760000|2021-09-29 14:46:00|145.52|145.46|145.52|145.46|145.54|145.46|145.5|145.46|1451
1632926770000|2021-09-29 14:46:10|145.54|145.48|145.62|145.54|145.72|145.62|145.52|145.48|25240
1632926780000|2021-09-29 14:46:20|145.64|145.56|145.64|145.6|145.64|145.6|145.64|145.56|0
1632926790000|2021-09-29 14:46:30|145.62|145.62|145.64|145.58|145.7|145.64|145.62|145.58|31719
1632926800000|2021-09-29 14:46:40|145.62|145.56|145.54|145.48|145.62|145.56|145.52|145.48|5871
1632926810000|2021-09-29 14:46:50|145.4|145.46|145.48|145.42|145.54|145.46|145.4|145.36|101239
1632926820000|2021-09-29 14:47:00|145.46|145.44|145.62|145.54|145.62|145.54|145.46|145.42|22098
1632926830000|2021-09-29 14:47:10|145.6||145.62||145.62||145.58||12671
1632926840000|2021-09-29 14:47:20|145.6|145.56|145.58|145.54|145.6|145.56|145.58|145.54|213
1632926850000|2021-09-29 14:47:30|145.62|145.56|145.62|145.58|145.62|145.58|145.62|145.56|23641
1632926860000|2021-09-29 14:47:40|145.6|145.56|145.56|145.54|145.62|145.58|145.54|145.52|28322
1632926870000|2021-09-29 14:47:50|145.58|145.52|145.58|145.54|145.58|145.54|145.58|145.52|7378
1632926880000|2021-09-29 14:48:00|145.56|145.52|145.56|145.52|145.56|145.52|145.54|145.5|6082
1632926890000|2021-09-29 14:48:10|145.54|145.5|145.48|145.4|145.54|145.5|145.46|145.4|12086
1632926900000|2021-09-29 14:48:20|145.46|145.42|145.46|145.42|145.48|145.44|145.46|145.42|15017
1632926910000|2021-09-29 14:48:30|145.44|145.4|145.46|145.42|145.48|145.42|145.42|145.38|3337
1632926920000|2021-09-29 14:48:40|145.48|145.44|145.48|145.46|145.5|145.46|145.42|145.38|44661
1632926930000|2021-09-29 14:48:50|145.46|145.44|145.46|145.42|145.46|145.44|145.44|145.42|15323
1632926940000|2021-09-29 14:49:00|145.5|145.4|145.44|145.36|145.5|145.4|145.38|145.36|49145
1632926950000|2021-09-29 14:49:10|145.42|145.38|145.44|145.4|145.44|145.4|145.4|145.38|3504
1632926960000|2021-09-29 14:49:20|145.42|145.38|145.42|145.38|145.44|145.4|145.4|145.38|13262
1632926970000|2021-09-29 14:49:30|145.4|145.36|145.4|145.36|145.4|145.36|145.36|145.34|13776
1632926980000|2021-09-29 14:49:40|||||||||3444
1632926990000|2021-09-29 14:49:50|145.38|145.34|145.38|145.34|145.38|145.36|145.36|145.34|15154
1632927000000|2021-09-29 14:50:00|145.36|145.36|145.36|145.3|145.38|145.36|145.34|145.3|19087
1632927010000|2021-09-29 14:50:10|145.38|145.32|145.38|145.32|145.38|145.34|145.36|145.3|32658
1632927020000|2021-09-29 14:50:20|145.4|145.34|145.44|145.38|145.44|145.38|145.4|145.34|2435
1632927030000|2021-09-29 14:50:30|145.42||145.42||145.44||145.42||11490
1632927040000|2021-09-29 14:50:40|145.4|145.34|145.38|145.34|145.4|145.34|145.38|145.3|5977
1632927050000|2021-09-29 14:50:50|145.36|145.3|145.36|145.3|145.38|145.32|145.36|145.3|5435
1632927060000|2021-09-29 14:51:00|145.38|145.32|145.36|145.34|145.4|145.34|145.36|145.32|18423
1632927070000|2021-09-29 14:51:10|145.38|145.32|145.38|145.32|145.38|145.32|145.36|145.32|19416
1632927080000|2021-09-29 14:51:20|145.36|145.34|145.38|145.34|145.38|145.34|145.36|145.34|8199
1632927090000|2021-09-29 14:51:30|||||||||4000
1632927100000|2021-09-29 14:51:40|||||||||31995
1632927110000|2021-09-29 14:51:50|||||||||60
1632927120000|2021-09-29 14:52:00|145.36|145.3|145.24|145.2|145.38|145.34|145.24|145.18|25458
1632927130000|2021-09-29 14:52:10|145.28|145.22|145.24|145.2|145.28|145.24|145.24|145.2|9729
1632927140000|2021-09-29 14:52:20|145.28|145.22|145.3|145.28|145.34|145.3|145.28|145.22|9895
1632927150000|2021-09-29 14:52:30||145.26||145.26||145.26||145.24|1852
1632927160000|2021-09-29 14:52:40|145.28|145.28|145.28|145.26|145.28|145.28|145.28|145.26|482
1632927170000|2021-09-29 14:52:50|145.3|145.24|145.24|145.18|145.3|145.24|145.22|145.18|84572
1632927180000|2021-09-29 14:53:00|145.22|145.14|145.16|145.12|145.24|145.16|145.16|145.08|7578
1632927190000|2021-09-29 14:53:10|145.14|145.1|145.08|145.02|145.14|145.1|145.08|145.02|7084
1632927200000|2021-09-29 14:53:20|145.1|145.1|145.08|145.04|145.12|145.1|145|144.98|47336
1632927210000|2021-09-29 14:53:30|145.06|145.06|145.12|145.06|145.12|145.08|145.06|145.04|1002
1632927220000|2021-09-29 14:53:40||145.08||145.08||145.08||145.08|0
1632927240000|2021-09-29 14:54:00|145.14|145.1|145.32|145.26|145.34|145.28|145.14|145.1|51021
1632927250000|2021-09-29 14:54:10|145.34|145.34|145.3|145.26|145.36|145.34|145.28|145.22|45979
1632927260000|2021-09-29 14:54:20|145.32|145.28|145.3|145.28|145.32|145.3|145.28|145.26|9093
1632927270000|2021-09-29 14:54:30|145.32|145.3|145.34|145.3|145.38|145.32|145.32|145.28|7690
1632927280000|2021-09-29 14:54:40|145.36|145.32|145.36|145.34|145.42|145.34|145.36|145.32|22461
1632927290000|2021-09-29 14:54:50|145.4|145.36|145.4|145.36|145.42|145.38|145.38|145.34|8772
1632927300000|2021-09-29 14:55:00|145.38|145.34|145.36|145.32|145.4|145.34|145.34|145.28|37218
1632927310000|2021-09-29 14:55:10|145.38|145.34|145.34|145.32|145.4|145.36|145.34|145.32|75566
1632927320000|2021-09-29 14:55:20|145.32|145.3|145.34|145.3|145.34|145.32|145.32|145.28|5932
1632927330000|2021-09-29 14:55:30|145.32||145.32||145.34||145.32||7071
1632927340000|2021-09-29 14:55:40|145.34|145.32|145.38|145.36|145.4|145.36|145.34|145.32|8409
1632927350000|2021-09-29 14:55:50|||||||||5234
1632927360000|2021-09-29 14:56:00|145.36|145.34|145.42|145.4|145.42|145.4|145.36|145.34|38147
1632927370000|2021-09-29 14:56:10|145.4|145.36|145.42|145.4|145.42|145.4|145.4|145.36|10789
1632927380000|2021-09-29 14:56:20|145.4|145.38|145.36|145.34|145.4|145.38|145.36|145.34|13902
1632927390000|2021-09-29 14:56:30|145.34|145.32|145.3|145.26|145.34|145.32|145.28|145.24|60966
1632927400000|2021-09-29 14:56:40|145.28|145.24|145.24|145.22|145.3|145.24|145.24|145.2|8958
1632927420000|2021-09-29 14:57:00|145.28|145.24|145.3|145.26|145.3|145.26|145.24|145.24|15103
1632927430000|2021-09-29 14:57:10|145.32|145.28|145.3|145.26|145.36|145.32|145.3|145.26|24220
1632927440000|2021-09-29 14:57:20|145.28|145.24|145.26|145.2|145.28|145.24|145.22|145.18|1447
1632927450000|2021-09-29 14:57:30|145.24||145.26||145.26||145.24||0
1632927460000|2021-09-29 14:57:40|145.24||145.22||145.24||145.22||0
1632927470000|2021-09-29 14:57:50|145.2|145.16|145.22|145.16|145.22|145.16|145.2|145.16|1932
1632927480000|2021-09-29 14:58:00|145.2|145.18|145.22|145.18|145.22|145.2|145.2|145.18|1300
1632927490000|2021-09-29 14:58:10|145.2|145.16|145.16|145.14|145.2|145.16|145.16|145.14|3307
1632927500000|2021-09-29 14:58:20|145.18|145.16|145.2|145.16|145.22|145.18|145.18|145.14|17385
1632927510000|2021-09-29 14:58:30||145.18||145.16||145.18||145.16|0
1632927520000|2021-09-29 14:58:40||145.18||145.18||145.18||145.18|5086
1632927530000|2021-09-29 14:58:50|145.18|145.16|145.18|145.14|145.22|145.18|145.18|145.14|20521
1632927540000|2021-09-29 14:59:00|145.16|145.12|145.1|145.04|145.16|145.12|145.1|145.04|22467
1632927550000|2021-09-29 14:59:10|145.12|145.06|145.1|145.06|145.12|145.1|145.1|145.06|3190
1632927560000|2021-09-29 14:59:20|145.12|145.08|145.22|145.18|145.26|145.2|145.12|145.08|43545
1632927570000|2021-09-29 14:59:30|||||||||5964
1632927580000|2021-09-29 14:59:40|145.24|145.14|145.22|145.14|145.26|145.22|145.16|145.12|20015
1632927590000|2021-09-29 14:59:50|145.18|145.16|145.28|145.24|145.28|145.24|145.18|145.16|2959
1632927600000|2021-09-29 15:00:00|145.32|145.26|145.36|145.32|145.38|145.34|145.32|145.26|41640
1632927610000|2021-09-29 15:00:10|145.34|145.28|145.34|145.28|145.36|145.32|145.3|145.24|22963
1632927620000|2021-09-29 15:00:20|145.32|145.3|145.34|145.3|145.34|145.32|145.32|145.3|1
1632927630000|2021-09-29 15:00:30|145.28|145.28|145.34|145.28|145.36|145.28|145.28|145.26|35312
1632927640000|2021-09-29 15:00:40|145.32|145.3|145.32|145.28|145.34|145.32|145.3|145.26|11156
1632927650000|2021-09-29 15:00:50|145.34|145.3|145.34|145.3|145.34|145.3|145.32|145.28|0
1632927660000|2021-09-29 15:01:00|145.36|145.32|145.38|145.34|145.42|145.36|145.36|145.32|12423
1632927670000|2021-09-29 15:01:10|145.36|145.32|145.36|145.32|145.36|145.32|145.32|145.3|7778
1632927680000|2021-09-29 15:01:20|145.34|145.3|145.36|145.3|145.36|145.3|145.34|145.3|0
1632927690000|2021-09-29 15:01:30|145.34|145.28|145.3|145.24|145.36|145.28|145.28|145.24|10440
1632927700000|2021-09-29 15:01:40|145.28|145.26|145.32|145.28|145.36|145.28|145.28|145.24|21937
1632927710000|2021-09-29 15:01:50|||||||||3580
1632927720000|2021-09-29 15:02:00|145.3|145.3|145.32|145.3|145.32|145.3|145.3|145.26|7415
1632927730000|2021-09-29 15:02:10|145.34|145.28|145.28|145.26|145.34|145.28|145.28|145.26|7467
1632927740000|2021-09-29 15:02:20|145.26|145.24|145.28|145.22|145.28|145.26|145.22|145.2|15161
1632927750000|2021-09-29 15:02:30|145.26|145.2|145.22|145.16|145.26|145.2|145.2|145.14|7641
1632927760000|2021-09-29 15:02:40|145.24|145.18|145.28|145.26|145.32|145.26|145.24|145.18|14528
1632927770000|2021-09-29 15:02:50|145.26|145.24|145.28|145.26|145.28|145.26|145.26|145.24|471
1632927780000|2021-09-29 15:03:00|145.26|145.24|145.24|145.2|145.26|145.24|145.24|145.18|2045
1632927790000|2021-09-29 15:03:10|145.22|145.18|145.12|145.1|145.22|145.18|145.1|145.08|89134
1632927800000|2021-09-29 15:03:20|145.14|145.14|145.14|145.1|145.18|145.14|145.14|145.1|74728
1632927810000|2021-09-29 15:03:30|145.16|145.12|145.22|145.14|145.22|145.14|145.16|145.12|8043
1632927820000|2021-09-29 15:03:40|145.26|145.16|145.24|145.18|145.3|145.22|145.2|145.16|11862
1632927830000|2021-09-29 15:03:50|145.26|145.2|145.28|145.24|145.3|145.24|145.26|145.18|3719
1632927840000|2021-09-29 15:04:00|145.26|145.22|145.22|145.16|145.36|145.3|145.18|145.14|65895
1632927850000|2021-09-29 15:04:10|145.2||145.2||145.2||145.2||0
1632927860000|2021-09-29 15:04:20|145.22|145.18|145.26|145.22|145.26|145.22|145.22|145.18|6851
1632927870000|2021-09-29 15:04:30|145.28|145.2|145.26|145.22|145.28|145.22|145.24|145.2|100
1632927880000|2021-09-29 15:04:40|145.24|145.2|145.24|145.2|145.26|145.2|145.22|145.18|503
1632927890000|2021-09-29 15:04:50|145.26|145.22|145.24|145.22|145.26|145.24|145.24|145.22|1454
1632927900000|2021-09-29 15:05:00|145.26|145.2|145.28|145.24|145.28|145.24|145.24|145.16|119103
1632927910000|2021-09-29 15:05:10|145.2|145.22|145.2|145.18|145.26|145.22|145.2|145.18|47820
1632927920000|2021-09-29 15:05:20|145.26||145.2||145.26||145.2||8100
1632927930000|2021-09-29 15:05:30|145.24|145.2|145.28|145.24|145.28|145.26|145.24|145.2|0
1632927940000|2021-09-29 15:05:40|145.26|145.26|145.24|145.22|145.28|145.26|145.24|145.22|33744
1632927950000|2021-09-29 15:05:50|145.22|145.2|145.24|145.18|145.26|145.2|145.18|145.14|43743
1632927960000|2021-09-29 15:06:00|145.26|145.2|145.34|145.28|145.34|145.28|145.22|145.16|18583
1632927970000|2021-09-29 15:06:10|145.36|145.3|145.38|145.36|145.4|145.36|145.34|145.28|13778
1632927980000|2021-09-29 15:06:20|145.4|145.34|145.36|145.34|145.4|145.34|145.36|145.34|5076
1632927990000|2021-09-29 15:06:30|145.34|145.32|145.34|145.28|145.36|145.32|145.3|145.24|15751
1632928000000|2021-09-29 15:06:40|145.32||145.34||145.34||145.32||808
1632928010000|2021-09-29 15:06:50|145.32|145.26|145.3|145.28|145.32|145.28|145.28|145.26|13232
1632928020000|2021-09-29 15:07:00|145.34|145.3|145.34|145.3|145.34|145.3|145.3|145.28|1781
1632928030000|2021-09-29 15:07:10|||||||||4999
1632928040000|2021-09-29 15:07:20|145.36|145.32|145.34|145.32|145.4|145.36|145.34|145.3|27694
1632928050000|2021-09-29 15:07:30|145.36||145.34||145.38||145.34||137537
1632928060000|2021-09-29 15:07:40|145.36|145.34|145.26|145.22|145.38|145.34|145.26|145.22|157788
1632928070000|2021-09-29 15:07:50|145.28|145.24|145.26|145.22|145.3|145.24|145.26|145.22|7159
1632928080000|2021-09-29 15:08:00|145.24|145.24|145.26|145.22|145.26|145.24|145.24|145.22|0
1632928090000|2021-09-29 15:08:10|145.24|145.2|145.24|145.16|145.24|145.2|145.16|145.12|106562
1632928100000|2021-09-29 15:08:20|145.22|145.18|145.22|145.16|145.24|145.18|145.2|145.16|2000
1632928110000|2021-09-29 15:08:30|145.2|145.14|145.18|145.16|145.2|145.16|145.18|145.14|9969
1632928120000|2021-09-29 15:08:40|145.16|145.12|145.18|145.14|145.18|145.14|145.14|145.1|3790
1632928130000|2021-09-29 15:08:50|145.2|145.16|145.22|145.18|145.24|145.18|145.18|145.14|9218
1632928140000|2021-09-29 15:09:00|145.2||145.22||145.22||145.2||2224
1632928150000|2021-09-29 15:09:10|145.24|145.2|145.24|145.2|145.26|145.22|145.22|145.18|8625
1632928160000|2021-09-29 15:09:20|145.22|145.18|145.26|145.2|145.26|145.22|145.22|145.18|20221
1632928170000|2021-09-29 15:09:30|145.28|145.22|145.26|145.2|145.3|145.26|145.2|145.18|118222
1632928180000|2021-09-29 15:09:40|145.24|145.18|145.2|145.16|145.24|145.18|145.18|145.16|19168
1632928190000|2021-09-29 15:09:50|145.22|145.18|145.26|145.22|145.3|145.22|145.2|145.16|36606
1632928200000|2021-09-29 15:10:00|145.24|145.2|145.26|145.22|145.26|145.22|145.22|145.14|42104
1632928210000|2021-09-29 15:10:10|145.28|145.24|145.3|145.26|145.3|145.26|145.24|145.22|1352
1632928220000|2021-09-29 15:10:20|145.34|145.28|145.3|145.28|145.34|145.28|145.3|145.26|6945
1632928230000|2021-09-29 15:10:30|||||||||5451
1632928240000|2021-09-29 15:10:40|145.28|145.26|145.34|145.3|145.34|145.3|145.28|145.26|614
1632928250000|2021-09-29 15:10:50|145.36|145.32|145.34|145.32|145.38|145.34|145.34|145.32|13583
1632928260000|2021-09-29 15:11:00|145.32|145.3|145.34|145.3|145.34|145.3|145.32|145.3|12234
1632928270000|2021-09-29 15:11:10|145.32|145.28|145.3|145.28|145.32|145.28|145.3|145.28|7990
1632928280000|2021-09-29 15:11:20|145.28|145.26|145.32|145.28|145.32|145.28|145.28|145.26|41684
1632928300000|2021-09-29 15:11:40|145.24|145.26|145.3|145.24|145.32|145.26|145.24|145.22|84639
1632928310000|2021-09-29 15:11:50|145.24|145.22|145.16|145.1|145.3|145.24|145.16|145.1|17343
1632928320000|2021-09-29 15:12:00|145.14|145.12|145.18|145.14|145.2|145.14|145.14|145.12|2184
1632928330000|2021-09-29 15:12:10|145.16|145.12|145.16|145.12|145.18|145.12|145.16|145.12|4479
1632928340000|2021-09-29 15:12:20|145.14|145.1|145.14|145.1|145.14|145.12|145.1|145.08|4927
1632928350000|2021-09-29 15:12:30|145.12||145.14||145.14||145.12||417
1632928360000|2021-09-29 15:12:40|145.12|145.08|145.14|145.08|145.14|145.1|145.1|145.06|10377
1632928370000|2021-09-29 15:12:50|145.16|145.1|145.18|145.14|145.2|145.14|145.14|145.08|13815
1632928380000|2021-09-29 15:13:00|145.2|145.12|145.2|145.14|145.2|145.16|145.18|145.12|7539
1632928390000|2021-09-29 15:13:10|145.18|145.12|145.18|145.14|145.18|145.14|145.18|145.12|2682
1632928400000|2021-09-29 15:13:20|145.16|145.12|145.16|145.12|145.18|145.12|145.14|145.12|2228
1632928410000|2021-09-29 15:13:30|145.14|145.1|145.14|145.1|145.14|145.1|145.12|145.1|4303
1632928420000|2021-09-29 15:13:40|145.12|145.08|145.1|145.06|145.12|145.08|145.1|145.06|14274
1632928430000|2021-09-29 15:13:50|145.06|145.04|145.06|145|145.1|145.04|145.02|144.98|6028
1632928440000|2021-09-29 15:14:00|145.04|144.98|144.96|144.92|145.06|144.98|144.92|144.9|62351
1632928450000|2021-09-29 15:14:10|144.94|144.94|144.96|144.94|144.98|144.94|144.94|144.94|5164
1632928460000|2021-09-29 15:14:20|144.98|144.96|145|144.96|145|144.96|144.98|144.94|3004
1632928470000|2021-09-29 15:14:30|144.98|144.94|144.98|144.96|145|144.96|144.98|144.94|2000
1632928480000|2021-09-29 15:14:40|145||144.98||145||144.98||0
1632928490000|2021-09-29 15:14:50|144.96|144.94|144.96|144.92|144.96|144.94|144.96|144.92|6665
1632928500000|2021-09-29 15:15:00|144.94|144.9|144.92|144.9|144.94|144.9|144.9|144.88|13133
1632928510000|2021-09-29 15:15:10|144.9|144.88|144.84|144.8|144.9|144.88|144.82|144.76|17654
1632928520000|2021-09-29 15:15:20|144.86|144.82|144.96|144.9|144.96|144.9|144.84|144.82|11859
1632928530000|2021-09-29 15:15:30|144.94|144.92|144.92|144.9|144.94|144.92|144.92|144.86|9302
1632928540000|2021-09-29 15:15:40|144.96|144.92|144.98|144.96|145|144.96|144.94|144.9|13246
1632928550000|2021-09-29 15:15:50|145|144.94|145.06|144.98|145.06|145|144.98|144.94|8899
1632928560000|2021-09-29 15:16:00|145.04|145|145.02|144.98|145.06|145|145.02|144.96|18293
1632928570000|2021-09-29 15:16:10|145.06|145|145.02|144.98|145.06|145|145.02|144.98|25688
1632928580000|2021-09-29 15:16:20|145|144.96|145|144.98|145.02|144.98|145|144.96|8266
1632928590000|2021-09-29 15:16:30||144.96||144.98||144.98||144.96|5682
1632928600000|2021-09-29 15:16:40|145.02|144.96|145.02|145|145.02|145|144.98|144.96|17312
1632928610000|2021-09-29 15:16:50|145.04|144.98|145|144.98|145.04|144.98|145|144.96|12028
1632928620000|2021-09-29 15:17:00|144.98|144.96|144.96|144.92|144.98|144.96|144.94|144.88|9858
1632928630000|2021-09-29 15:17:10|144.94|144.9|144.96|144.92|144.96|144.92|144.94|144.9|5522
1632928640000|2021-09-29 15:17:20|144.94|144.9|144.88|144.82|144.96|144.9|144.88|144.82|20347
1632928650000|2021-09-29 15:17:30|144.9|144.9|144.88|144.84|144.92|144.9|144.84|144.8|39962
1632928660000|2021-09-29 15:17:40|144.92|144.9|144.88|144.86|144.92|144.9|144.88|144.84|16749
1632928670000|2021-09-29 15:17:50|144.92|144.88|144.9|144.88|144.92|144.88|144.9|144.88|8082
1632928680000|2021-09-29 15:18:00|144.92|144.9|144.98|144.94|145|144.94|144.9|144.9|5175
1632928690000|2021-09-29 15:18:10|145|144.96|145|144.96|145|144.96|145|144.96|1950
1632928710000|2021-09-29 15:18:30|144.98|144.94|144.96|144.94|144.98|144.94|144.96|144.94|10321
1632928720000|2021-09-29 15:18:40|144.98|144.96|145|144.98|145|144.98|144.98|144.94|7785
1632928740000|2021-09-29 15:19:00||144.96||144.98||144.98||144.96|19000
1632928750000|2021-09-29 15:19:10|||||||||14105
1632928760000|2021-09-29 15:19:20|145.02|145|145.02|145|145.02|145|144.98|144.96|21696
1632928770000|2021-09-29 15:19:30|145|144.98|145|144.96|145.02|145|144.96|144.94|15284
1632928780000|2021-09-29 15:19:40|145.02|144.98|145.06|145.02|145.06|145.02|145.02|144.98|5676
1632928790000|2021-09-29 15:19:50|145|145|145.06|145.02|145.08|145.02|145|144.98|30835
1632928800000|2021-09-29 15:20:00|145.08|145.04|145.08|145.04|145.12|145.06|145.04|145.02|20314
1632928810000|2021-09-29 15:20:10|145.1|145.06|145.1|145.06|145.1|145.06|145.1|145.06|9342
1632928820000|2021-09-29 15:20:20|||||||||11362
1632928830000|2021-09-29 15:20:30|145.12|145.08|145.12|145.08|145.12|145.08|145.1|145.06|3997
1632928840000|2021-09-29 15:20:40|145.1|145.06|145.12|145.08|145.14|145.08|145.08|145.06|7069
1632928850000|2021-09-29 15:20:50|145.14|145.1|145.2|145.16|145.2|145.18|145.1|145.1|31131
1632928860000|2021-09-29 15:21:00|145.22|145.18|145.22|145.18|145.22|145.18|145.22|145.18|3001
1632928870000|2021-09-29 15:21:10|145.24|145.2|145.36|145.34|145.38|145.34|145.24|145.2|17644
1632928880000|2021-09-29 15:21:20|145.38|145.36|145.28|145.24|145.4|145.36|145.28|145.24|61230
1632928890000|2021-09-29 15:21:30|145.32|145.26|145.36|145.3|145.36|145.3|145.32|145.26|0
1632928900000|2021-09-29 15:21:40|145.34|145.26|145.28|145.24|145.34|145.26|145.26|145.22|26817
1632928910000|2021-09-29 15:21:50|145.3|145.26|145.32|145.26|145.32|145.26|145.3|145.24|2344
1632928920000|2021-09-29 15:22:00|||||||||100
1632928930000|2021-09-29 15:22:10|145.28|145.28|145.3|145.28|145.3|145.28|145.28|145.26|13608
1632928940000|2021-09-29 15:22:20|145.28|145.26|145.2|145.18|145.28|145.26|145.2|145.18|31973
1632928950000|2021-09-29 15:22:30|145.22||145.2||145.22||145.2||2028
1632928960000|2021-09-29 15:22:40|||||||||5000
1632928970000|2021-09-29 15:22:50|145.22|145.2|145.24|145.2|145.24|145.2|145.22|145.2|3788
1632928980000|2021-09-29 15:23:00|145.26||145.22||145.26||145.22||267
1632929000000|2021-09-29 15:23:20|145.26|145.22|145.26|145.22|145.26|145.22|145.26|145.22|6861
1632929010000|2021-09-29 15:23:30|||||||||1367
1632929020000|2021-09-29 15:23:40|145.24|145.24|145.26|145.24|145.26|145.24|145.24|145.22|7795
1632929030000|2021-09-29 15:23:50|145.28|145.26|145.26|145.22|145.34|145.3|145.24|145.2|36312
1632929040000|2021-09-29 15:24:00|145.28||145.28||145.28||145.26||1841
1632929050000|2021-09-29 15:24:10|145.26|145.24|145.32|145.28|145.32|145.28|145.26|145.24|15796
1632929060000|2021-09-29 15:24:20|145.3|145.26|145.32|145.28|145.32|145.28|145.28|145.26|5106
1632929070000|2021-09-29 15:24:30|145.34|145.3|145.3|145.28|145.34|145.3|145.3|145.26|12214
1632929080000|2021-09-29 15:24:40|145.28|145.26|145.26|145.24|145.3|145.26|145.26|145.24|4944
1632929090000|2021-09-29 15:24:50|145.3|145.26|145.32|145.28|145.32|145.28|145.3|145.26|3863
1632929100000|2021-09-29 15:25:00|145.3|145.3|145.26|145.24|145.3|145.3|145.24|145.2|55392
1632929110000|2021-09-29 15:25:10|145.3||145.3||145.3||145.3||5769
1632929120000|2021-09-29 15:25:20|145.32|145.26|145.32|145.3|145.36|145.3|145.3|145.26|8566
1632929130000|2021-09-29 15:25:30|145.3|145.28|145.3|145.28|145.32|145.28|145.3|145.24|16047
1632929140000|2021-09-29 15:25:40|145.32|145.26|145.26|145.24|145.32|145.26|145.26|145.24|20035
1632929150000|2021-09-29 15:25:50|145.28|145.22|145.24|145.22|145.28|145.22|145.24|145.22|18197
1632929160000|2021-09-29 15:26:00|145.28|145.24|145.24|145.2|145.28|145.24|145.24|145.2|29036
1632929180000|2021-09-29 15:26:20|145.22|145.18|145.24|145.18|145.24|145.18|145.18|145.16|23268
1632929190000|2021-09-29 15:26:30|145.22|145.16|145.2|145.14|145.24|145.16|145.18|145.14|33575
1632929200000|2021-09-29 15:26:40|145.18|145.12|145.16|145.1|145.2|145.14|145.1|145.08|101749
1632929210000|2021-09-29 15:26:50|145.14|145.12|145.14|145.1|145.16|145.12|145.1|145.06|12123
1632929220000|2021-09-29 15:27:00|145.16|145.12|145.14|145.1|145.2|145.12|145.12|145.08|49223
1632929230000|2021-09-29 15:27:10|145.12|145.08|145.12|145.1|145.14|145.1|145.12|145.08|12154
1632929240000|2021-09-29 15:27:20|145.1|145.08|145.2|145.16|145.22|145.16|145.08|145.02|32428
1632929250000|2021-09-29 15:27:30|145.22|145.14|145.24|145.2|145.26|145.24|145.22|145.14|40964
1632929260000|2021-09-29 15:27:40|145.26|145.22|145.3|145.26|145.3|145.28|145.26|145.22|29808
1632929270000|2021-09-29 15:27:50|145.28|145.24|145.24|145.22|145.28|145.24|145.24|145.22|35082
1632929280000|2021-09-29 15:28:00|145.26|145.2|145.2|145.12|145.28|145.22|145.18|145.12|88616
1632929290000|2021-09-29 15:28:10|145.18||145.2||145.2||145.14||9028
1632929300000|2021-09-29 15:28:20|145.22|145.14|145.2|145.12|145.22|145.18|145.2|145.12|18738
1632929310000|2021-09-29 15:28:30||145.14||145.14||145.14||145.14|0
1632929320000|2021-09-29 15:28:40|||||||||6421
1632929330000|2021-09-29 15:28:50|||||||||300
1632929340000|2021-09-29 15:29:00|145.18|145.12|145.2|145.16|145.2|145.16|145.12|145.06|44875
1632929350000|2021-09-29 15:29:10|145.24|145.18|145.1|145.06|145.24|145.22|145.1|145.04|12596
1632929360000|2021-09-29 15:29:20|145.12|145.04|145.2|145.16|145.2|145.16|145.12|145.04|22950
1632929370000|2021-09-29 15:29:30|145.18||145.2||145.2||145.18||8335
1632929380000|2021-09-29 15:29:40|145.22|145.14|145.16|145.12|145.22|145.14|145.14|145.08|12352
1632929390000|2021-09-29 15:29:50|145.2|145.14|145.16|145.12|145.2|145.14|145.16|145.12|5995
1632985200000|2021-09-30 07:00:00|143.36|141.32|142.3|142.04|143.44|142.04|141.74|141.32|269000
1632985210000|2021-09-30 07:00:10|142.4|142.12|144.58|143.82|144.6|143.82|142.3|142.12|132757
1632985220000|2021-09-30 07:00:20|144.56|143.68|144.54|143.96|144.56|143.96|144.54|143.54|14520
1632985230000|2021-09-30 07:00:30|||||||||42942
1632985240000|2021-09-30 07:00:40|144.52|143.94|143.9|143.26|144.52|143.96|143.68|143.2|50253
1632985250000|2021-09-30 07:00:50|143.88|143.28|143.82|143.26|143.92|143.32|143.72|143.26|17401
1632985260000|2021-09-30 07:01:00|143.8|143.28|143.9|143.3|143.92|143.58|143.28|143.22|74236
1632985270000|2021-09-30 07:01:10|143.88|143.34|143.78|143.36|143.88|143.36|143.78|143.34|10645
1632985280000|2021-09-30 07:01:20|143.8|143.4|144.92|144.36|145.64|144.62|143.8|143.4|126065
1632985290000|2021-09-30 07:01:30|144.9|144.38|144.94|144.7|145|144.98|144.66|144.34|31254
1632985300000|2021-09-30 07:01:40|145|144.72|145|144.72|145|144.88|144.86|144.6|35904
1632985310000|2021-09-30 07:01:50|144.98|144.64|145|144.7|145|144.72|144.98|144.64|2908
1632985320000|2021-09-30 07:02:00|145.1|144.72|145.2|144.96|145.46|145.02|145.1|144.68|15819
1632985330000|2021-09-30 07:02:10|145.18|144.94|145.18|144.9|145.18|144.94|145.18|144.88|12157
1632985340000|2021-09-30 07:02:20|145.16|144.86|144.96|144.78|145.16|144.9|144.94|144.64|41281
1632985350000|2021-09-30 07:02:30|144.94|144.68|144.46|144.14|145|144.78|144.2|143.9|8222
1632985360000|2021-09-30 07:02:40|144.44|144.12|144.3|144.08|144.52|144.2|144.28|144|11623
1632985370000|2021-09-30 07:02:50|144.32|144.1|144.36|144.08|144.78|144.28|144.32|144.08|64915
1632985380000|2021-09-30 07:03:00|||||||||7391
1632985390000|2021-09-30 07:03:10|144.34|144.06|144.44|144.26|144.48|144.26|144.22|143.96|12797
1632985400000|2021-09-30 07:03:20|144.52|144.28|144.8|144.56|144.84|144.58|144.52|144.28|5357
1632985410000|2021-09-30 07:03:30||144.54||144.6||144.6||144.54|16473
1632985420000|2021-09-30 07:03:40|144.78|144.58|144.72|144.48|144.8|144.62|144.72|144.46|26968
1632985430000|2021-09-30 07:03:50|144.7|144.46|144.66|144.42|144.7|144.52|144.36|143.92|23202
1632985440000|2021-09-30 07:04:00|144.64|144.4|144.34|144.1|144.64|144.42|144.3|144.04|15093
1632985450000|2021-09-30 07:04:10|144.32|144.12|144.24|143.98|144.38|144.2|144.22|143.9|4118
1632985460000|2021-09-30 07:04:20|144.26|144|144.28|144.16|144.28|144.16|144.26|143.98|11081
1632985470000|2021-09-30 07:04:30|144.34|144.18|144.42|144.3|144.66|144.34|144.34|144.18|9125
1632985480000|2021-09-30 07:04:40|144.52|144.42|144.42|144.26|144.52|144.42|144.42|144.18|43594
1632985490000|2021-09-30 07:04:50|144.4|144.24|144.54|144.36|144.54|144.36|144.4|144.22|13003
1632985500000|2021-09-30 07:05:00|144.52|144.32|144.52|144.34|144.54|144.34|144.52|144.32|10
1632985510000|2021-09-30 07:05:10|144.48|144.3|144.36|144.22|144.52|144.3|144.36|144.22|5807
1632985520000|2021-09-30 07:05:20|144.34|144.24|144.38|144.22|144.48|144.34|144.34|144.22|22689
1632985530000|2021-09-30 07:05:30|144.36|144.3|144.06|143.86|144.36|144.3|144.04|143.84|214279
1632985540000|2021-09-30 07:05:40|144.04|143.78|144.12|144.1|144.24|144.12|143.98|143.74|166121
1632985550000|2021-09-30 07:05:50|144.1|144|143.88|143.66|144.1|144.1|143.88|143.66|41746
1632985560000|2021-09-30 07:06:00|143.86|143.68|143.76|143.58|143.86|143.7|143.76|143.56|51701
1632985570000|2021-09-30 07:06:10|143.8|143.6|143.7|143.58|143.94|143.7|143.7|143.58|57183
1632985580000|2021-09-30 07:06:20|143.76|143.6|143.76|143.62|143.86|143.64|143.72|143.6|1796
1632985590000|2021-09-30 07:06:30|143.78|143.64|143.68|143.54|143.78|143.66|143.66|143.5|10173
1632985600000|2021-09-30 07:06:40|143.66|143.52|143.64|143.5|143.66|143.52|143.64|143.46|293
1632985610000|2021-09-30 07:06:50|143.72|143.52|143.74|143.54|143.8|143.66|143.72|143.52|99989
1632985620000|2021-09-30 07:07:00|143.72|143.56|143.78|143.72|143.78|143.72|143.72|143.54|4625
1632985630000|2021-09-30 07:07:10|143.76|143.68|143.84|143.72|144|143.8|143.74|143.64|96201
1632985640000|2021-09-30 07:07:20|143.86|143.74|143.88|143.72|144.16|143.96|143.8|143.7|68530
1632985650000|2021-09-30 07:07:30|143.92|143.74|143.84|143.74|144|143.92|143.82|143.72|35774
1632985660000|2021-09-30 07:07:40|143.82|143.72|143.56|143.44|143.82|143.72|143.56|143.42|28779
1632985670000|2021-09-30 07:07:50|143.54|143.42|143.44|143.32|143.54|143.42|143.44|143.3|18691
1632985680000|2021-09-30 07:08:00|143.5|143.34|143.52|143.38|143.64|143.42|143.44|143.28|13484
1632985690000|2021-09-30 07:08:10|143.5|143.36|143.56|143.36|143.6|143.38|143.38|143.3|4979
1632985700000|2021-09-30 07:08:20|143.54|143.32|143.38|143.24|143.54|143.34|143.38|143.22|5665
1632985710000|2021-09-30 07:08:30|143.4|143.18|143.4|143.24|143.4|143.24|143.4|143.18|94
1632985720000|2021-09-30 07:08:40|143.38||143.38||143.38||143.36||2785
1632985730000|2021-09-30 07:08:50|143.4||143.4||143.4||143.4||50
1632985740000|2021-09-30 07:09:00|143.38|143.22|143.22|143.12|143.38|143.26|143.22|143.12|14766
1632985750000|2021-09-30 07:09:10|143.2|143.06|143.16|143.02|143.2|143.12|143.16|143.02|15540
1632985760000|2021-09-30 07:09:20|143.12||143.12||143.12||143.1||294
1632985770000|2021-09-30 07:09:30|143.1|142.96|143|142.86|143.12|142.96|142.98|142.84|34038
1632985780000|2021-09-30 07:09:40|142.98||142.98||142.98||142.98||348
1632985790000|2021-09-30 07:09:50|143|142.88|143.04|142.9|143.1|142.94|142.98|142.88|82217
1632985800000|2021-09-30 07:10:00|143.06|142.92|142.98|142.84|143.18|143.08|142.98|142.84|76489
1632985810000|2021-09-30 07:10:10|142.86|142.86|142.9|142.82|142.98|142.86|142.86|142.8|19275
1632985820000|2021-09-30 07:10:20|142.98|142.84|143.08|142.96|143.1|143|142.96|142.84|36912
1632985830000|2021-09-30 07:10:30|143.06|142.94|142.82|142.7|143.06|142.94|142.8|142.66|21846
1632985840000|2021-09-30 07:10:40|142.8|142.64|142.86|142.72|142.9|142.74|142.78|142.64|19156
1632985850000|2021-09-30 07:10:50|142.84|142.7|142.7|142.58|142.84|142.7|142.66|142.44|36882
1632985860000|2021-09-30 07:11:00|142.78|142.6|142.98|142.86|143|142.86|142.74|142.6|31667
1632985870000|2021-09-30 07:11:10|142.96|142.84|142.92|142.82|142.96|142.84|142.92|142.78|49389
1632985880000|2021-09-30 07:11:20|142.98|142.84|143.24|143.1|143.26|143.16|142.98|142.84|56092
1632985890000|2021-09-30 07:11:30|143.2|143.16|143.24|143.1|143.28|143.16|143.08|142.98|29476
1632985900000|2021-09-30 07:11:40|143.22||143.2||143.22||143.2||811
1632985910000|2021-09-30 07:11:50|143.18|143.08|143.26|143.1|143.28|143.16|143.18|143|39280
1632985920000|2021-09-30 07:12:00|143.24|143.06|143.28|143.14|143.28|143.14|143.22|142.94|19095
1632985930000|2021-09-30 07:12:10|143.38|143.16|143.58|143.4|143.64|143.5|143.36|143.16|70131
1632985940000|2021-09-30 07:12:20|143.52|143.42|143.46|143.32|143.52|143.44|143.46|143.22|116967
1632985950000|2021-09-30 07:12:30|143.52|143.5|143.84|143.62|143.86|143.62|143.52|143.32|18295
1632985960000|2021-09-30 07:12:40|143.78||143.76||143.78||143.76||22676
1632985970000|2021-09-30 07:12:50|143.78|143.8|143.88|143.82|144.04|143.86|143.78|143.62|103030
1632985980000|2021-09-30 07:13:00|143.86|143.74|143.94|143.84|143.96|143.92|143.86|143.7|54392
1632985990000|2021-09-30 07:13:10|143.96|143.78|143.94|143.84|144.08|143.9|143.94|143.78|12858
1632986000000|2021-09-30 07:13:20|143.98|143.86|144.16|144.04|144.18|144.06|143.98|143.86|94902
1632986010000|2021-09-30 07:13:30|144.14|144|144.14|144|144.14|144.06|144.1|143.96|1674
1632986020000|2021-09-30 07:13:40|144.1|144.02|144.1|144.02|144.1|144.02|144.1|144.02|0
1632986030000|2021-09-30 07:13:50|144.08|143.98|144.1|144|144.1|144|144.08|143.98|3167
1632986040000|2021-09-30 07:14:00|144.08|143.98|144.1|144.02|144.1|144.02|144.06|143.98|11536
1632986050000|2021-09-30 07:14:10|144.14|144.04|144|143.92|144.14|144.04|144|143.9|17636
1632986060000|2021-09-30 07:14:20|144.06|143.94|143.92|143.8|144.06|143.96|143.92|143.64|15880
1632986070000|2021-09-30 07:14:30|143.94|143.82|143.94|143.84|143.94|143.84|143.92|143.82|810
1632986080000|2021-09-30 07:14:40|143.96|143.94|144.04|143.98|144.04|143.98|143.94|143.82|32907
1632986090000|2021-09-30 07:14:50|144.02|143.96|143.94|143.84|144.02|143.96|143.9|143.82|13125
1632986100000|2021-09-30 07:15:00|143.96|143.86|144.02|143.84|144.04|143.96|143.96|143.82|6430
1632986120000|2021-09-30 07:15:20|144|143.86|143.98|143.88|144|143.88|143.98|143.84|514
1632986130000|2021-09-30 07:15:30|144.04|143.9|144.04|143.96|144.04|143.98|143.98|143.9|13628
1632986140000|2021-09-30 07:15:40|144.08|143.98|144.02|143.96|144.14|143.98|144.02|143.9|12386
1632986150000|2021-09-30 07:15:50|||||||||2795
1632986170000|2021-09-30 07:16:10|144|143.9|143.88|143.74|144|143.92|143.84|143.62|30002
1632986190000|2021-09-30 07:16:30|143.86|143.72|143.64|143.5|143.86|143.72|143.62|143.44|22497
1632986200000|2021-09-30 07:16:40|143.62|143.52|143.62|143.54|143.62|143.54|143.6|143.5|78998
1632986210000|2021-09-30 07:16:50|143.66|143.56|143.92|143.82|143.98|143.88|143.66|143.56|23287
1632986220000|2021-09-30 07:17:00|||||||||17065
1632986230000|2021-09-30 07:17:10|143.9|143.8|143.9|143.8|143.9|143.82|143.9|143.8|12585
1632986240000|2021-09-30 07:17:20|143.88|143.76|143.8|143.7|143.88|143.76|143.78|143.66|37428
1632986250000|2021-09-30 07:17:30|143.78|143.64|143.76|143.62|143.78|143.7|143.68|143.54|10213
1632986260000|2021-09-30 07:17:40|143.74|143.6|143.72|143.56|143.74|143.6|143.72|143.52|1515
1632986270000|2021-09-30 07:17:50|143.7|143.52|143.58|143.42|143.7|143.52|143.58|143.42|12491
1632986280000|2021-09-30 07:18:00|143.56|143.6|143.62|143.54|143.66|143.6|143.54|143.44|41352
1632986290000|2021-09-30 07:18:10|143.6|143.48|143.54|143.42|143.6|143.48|143.54|143.42|13169
1632986300000|2021-09-30 07:18:20|143.52|143.4|143.5|143.42|143.54|143.42|143.46|143.34|13816
1632986310000|2021-09-30 07:18:30|143.54|143.44|143.66|143.58|143.66|143.58|143.54|143.44|12814
1632986320000|2021-09-30 07:18:40|143.64|143.56|143.56|143.48|143.64|143.56|143.56|143.46|2980
1632986330000|2021-09-30 07:18:50|143.54|143.46|143.48|143.36|143.54|143.46|143.48|143.36|3411
1632986340000|2021-09-30 07:19:00|143.46|143.34|143.44|143.34|143.46|143.36|143.44|143.34|780
1632986360000|2021-09-30 07:19:20|143.42|143.32|143.34|143.18|143.42|143.32|143.34|143.16|37371
1632986370000|2021-09-30 07:19:30|143.36|143.24|143.2|143.12|143.36|143.26|143.2|143.12|21876
1632986390000|2021-09-30 07:19:50|143.22|143.1|143.32|143.26|143.32|143.26|143.2|143.04|14354
1632986400000|2021-09-30 07:20:00|143.38|143.28|143.4|143.26|143.44|143.34|143.38|143.26|4386
1632986410000|2021-09-30 07:20:10||143.32||143.32||143.32||143.32|133
1632986420000|2021-09-30 07:20:20|||||||||2092
1632986440000|2021-09-30 07:20:40|143.28|143.26|143.16|143.06|143.28|143.26|143.14|143.04|22723
1632986450000|2021-09-30 07:20:50|143.2|143.08|143.2|143.1|143.2|143.1|143.16|143.08|9778
1632986460000|2021-09-30 07:21:00|143.22|143.12|143.16|143.1|143.28|143.14|143.14|143.06|56144
1632986470000|2021-09-30 07:21:10|143.2|143.12|143.48|143.36|143.48|143.36|143.18|143.1|31633
1632986480000|2021-09-30 07:21:20|143.5|143.38|143.52|143.42|143.52|143.44|143.48|143.38|3061
1632986490000|2021-09-30 07:21:30|143.54|143.44|143.52|143.42|143.54|143.44|143.44|143.38|5804
1632986500000|2021-09-30 07:21:40|143.46|143.4|143.44|143.38|143.46|143.4|143.4|143.38|33656
1632986510000|2021-09-30 07:21:50|143.5|143.4|143.54|143.48|143.54|143.52|143.48|143.4|37295
1632986520000|2021-09-30 07:22:00|143.52|143.46|143.52|143.44|143.54|143.48|143.52|143.4|5630
1632986530000|2021-09-30 07:22:10|143.54|143.46|143.7|143.62|143.76|143.64|143.54|143.46|8662
1632986540000|2021-09-30 07:22:20|143.68|143.56|143.64|143.56|143.68|143.62|143.6|143.54|10431
1632986550000|2021-09-30 07:22:30|143.62|143.58|143.7|143.6|143.7|143.6|143.6|143.58|3
1632986560000|2021-09-30 07:22:40|143.68|143.58|143.66|143.56|143.68|143.6|143.66|143.56|5702
1632986570000|2021-09-30 07:22:50|143.7|143.58|143.88|143.78|143.92|143.82|143.7|143.58|23836
1632986580000|2021-09-30 07:23:00|143.86|143.76|143.72|143.58|143.86|143.76|143.72|143.56|2729
1632986590000|2021-09-30 07:23:10|143.66|143.56|143.64|143.5|143.66|143.56|143.64|143.48|5237
1632986600000|2021-09-30 07:23:20||143.52||143.52||143.52||143.5|6921
1632986610000|2021-09-30 07:23:30||143.54||143.54||143.54||143.52|688
1632986620000|2021-09-30 07:23:40|143.7|143.52|143.88|143.76|143.92|143.76|143.7|143.52|13061
1632986630000|2021-09-30 07:23:50||143.74||143.78||143.78||143.74|0
1632986640000|2021-09-30 07:24:00|143.92|143.76|144.14|144.04|144.16|144.04|143.92|143.76|35993
1632986650000|2021-09-30 07:24:10|144.16|144.06|144.2|144.08|144.2|144.08|144.16|144.04|2275
1632986660000|2021-09-30 07:24:20|144.18|144.04|144.02|143.9|144.2|144.08|144|143.9|23929
1632986670000|2021-09-30 07:24:30|144|143.88|144.04|143.98|144.04|143.98|143.94|143.84|11451
1632986680000|2021-09-30 07:24:40|144.08|143.94|144.06|143.94|144.08|143.94|144.06|143.94|15
1632986690000|2021-09-30 07:24:50|144.02|143.92|144|143.9|144.04|143.96|143.96|143.88|3932
1632986700000|2021-09-30 07:25:00|144.02|143.92|144.3|144.2|144.3|144.2|144.02|143.92|57869
1632986710000|2021-09-30 07:25:10|144.28|144.18|144.1|143.98|144.28|144.2|144.06|143.94|8658
1632986720000|2021-09-30 07:25:20|144.12|144|144.18|144.1|144.18|144.1|144.1|143.98|62046
1632986730000|2021-09-30 07:25:30|144.2|144.12|144.24|144.16|144.3|144.28|144.12|144.04|26032
1632986740000|2021-09-30 07:25:40|144.28|144.18|144.3|144.24|144.3|144.28|144.16|144.08|59038
1632986750000|2021-09-30 07:25:50|144.36|144.28|144.26|144.16|144.36|144.28|144.22|144.12|7907
1632986760000|2021-09-30 07:26:00|144.24|144.18|144.28|144.22|144.34|144.24|144.22|144.18|8890
1632986770000|2021-09-30 07:26:10|144.3|144.24|144.34|144.3|144.34|144.32|144.3|144.24|11176
1632986780000|2021-09-30 07:26:20|144.32|144.28|144.2|144.12|144.32|144.28|144.16|144.08|29804
1632986790000|2021-09-30 07:26:30|144.22|144.14|144.24|144.18|144.26|144.18|144.2|144.12|6516
1632986800000|2021-09-30 07:26:40|144.26|144.2|144.22|144.16|144.26|144.22|144.18|144.08|4146
1632986810000|2021-09-30 07:26:50|144.2|144.18|144.22|144.18|144.22|144.18|144.2|144.18|2820
1632986820000|2021-09-30 07:27:00|144.24|144.2|144.32|144.26|144.36|144.26|144.24|144.2|3710
1632986830000|2021-09-30 07:27:10|144.36|144.28|144.42|144.34|144.44|144.34|144.36|144.28|8789
1632986840000|2021-09-30 07:27:20|144.48|144.36|144.34|144.26|144.48|144.38|144.28|144.2|12928
1632986850000|2021-09-30 07:27:30|144.28|144.28|144.28|144.18|144.34|144.28|144.24|144.16|8518
1632986860000|2021-09-30 07:27:40|144.24|144.22|144.24|144.18|144.24|144.24|144.22|144.16|3730
1632986870000|2021-09-30 07:27:50|144.22|144.2|144.2|144.16|144.24|144.22|144.18|144.08|4941
1632986880000|2021-09-30 07:28:00|144.18|144.12|144.02|143.96|144.2|144.12|144|143.96|11468
1632986890000|2021-09-30 07:28:10|144|143.92|143.98|143.9|144.02|143.92|143.98|143.88|400
1632986900000|2021-09-30 07:28:20|143.96|143.92|143.96|143.88|143.96|143.92|143.96|143.88|4240
1632986910000|2021-09-30 07:28:30|143.94|143.84|143.96|143.92|144|143.92|143.92|143.82|16111
1632986920000|2021-09-30 07:28:40|143.94|143.88|143.96|143.9|143.98|143.92|143.94|143.88|8286
1632986930000|2021-09-30 07:28:50|143.98|143.92|144.06|144.02|144.1|144.02|143.98|143.92|7797
1632986940000|2021-09-30 07:29:00|144.1|144.06|144.06|144.02|144.14|144.08|144.06|144|6427
1632986950000|2021-09-30 07:29:10|144.08|144.04|144.2|144.12|144.2|144.12|144.06|144.02|38554
1632986960000|2021-09-30 07:29:20||144.14||144.12||144.14||144.12|897
1632986990000|2021-09-30 07:29:50||144.14||144.12||144.14||144.12|0
1632987000000|2021-09-30 07:30:00|144.18|144.1|144.04|143.92|144.18|144.1|144.04|143.92|9344
1632987010000|2021-09-30 07:30:10|144.02|143.9|144|143.84|144.02|143.9|144|143.84|5693
1632987020000|2021-09-30 07:30:20|144.02|143.86|144.04|143.88|144.04|143.96|143.98|143.86|17819
1632987030000|2021-09-30 07:30:30|144.02|143.9|144|143.88|144.02|143.92|144|143.88|0
1632987040000|2021-09-30 07:30:40|143.98|143.92|143.82|143.76|143.98|143.92|143.82|143.76|7151
1632987050000|2021-09-30 07:30:50|143.8|143.74|143.76|143.72|143.8|143.74|143.72|143.66|8000
1632987060000|2021-09-30 07:31:00|143.74|143.68|143.72|143.66|143.8|143.78|143.72|143.62|39108
1632987070000|2021-09-30 07:31:10|143.74||143.72||143.74||143.7||1006
1632987080000|2021-09-30 07:31:20|143.7|143.62|143.6|143.54|143.7|143.62|143.6|143.54|1534
1632987100000|2021-09-30 07:31:40|143.58|143.52|143.58|143.5|143.58|143.52|143.54|143.48|11000
1632987110000|2021-09-30 07:31:50|||||||||1516
1632987120000|2021-09-30 07:32:00|143.54|143.52|143.58|143.5|143.58|143.54|143.52|143.48|6536
1632987130000|2021-09-30 07:32:10|143.6|143.52|143.7|143.64|143.7|143.64|143.6|143.52|29774
1632987140000|2021-09-30 07:32:20|143.68|143.62|143.68|143.58|143.68|143.62|143.68|143.58|338
1632987150000|2021-09-30 07:32:30|143.66|143.56|143.68|143.58|143.68|143.58|143.64|143.56|2069
1632987160000|2021-09-30 07:32:40|143.64|143.54|143.54|143.48|143.64|143.54|143.54|143.48|3388
1632987180000|2021-09-30 07:33:00|143.56|143.5|143.54|143.48|143.56|143.5|143.54|143.48|104
1632987190000|2021-09-30 07:33:10|143.52|143.46|143.46|143.4|143.52|143.48|143.46|143.4|14781
1632987200000|2021-09-30 07:33:20|143.44|143.34|143.42|143.34|143.46|143.42|143.42|143.32|6603
1632987210000|2021-09-30 07:33:30|143.4|143.32|143.4|143.34|143.4|143.34|143.38|143.32|122
1632987220000|2021-09-30 07:33:40|143.42|143.38|143.44|143.38|143.48|143.44|143.42|143.36|33042
1632987230000|2021-09-30 07:33:50|143.42|143.4|143.44|143.38|143.44|143.4|143.42|143.38|2000
1632987240000|2021-09-30 07:34:00|143.48|143.4|143.48|143.4|143.48|143.4|143.48|143.4|7495
1632987250000|2021-09-30 07:34:10|143.46|143.38|143.42|143.38|143.46|143.4|143.4|143.38|5463
1632987260000|2021-09-30 07:34:20|||||||||19105
1632987270000|2021-09-30 07:34:30|143.44|143.4|143.48|143.42|143.48|143.44|143.44|143.4|15951
1632987280000|2021-09-30 07:34:40|143.52|143.44|143.5|143.44|143.56|143.48|143.5|143.44|7733
1632987290000|2021-09-30 07:34:50||143.46||143.46||143.46||143.46|0
1632987300000|2021-09-30 07:35:00|||||||||1031
1632987320000|2021-09-30 07:35:20|143.54|143.48|143.5|143.46|143.54|143.5|143.5|143.46|6976
1632987330000|2021-09-30 07:35:30|143.48|143.44|143.48|143.44|143.48|143.44|143.48|143.44|3597
1632987340000|2021-09-30 07:35:40|||||||||571
1632987350000|2021-09-30 07:35:50|143.5||143.5||143.5||143.48||1645
1632987360000|2021-09-30 07:36:00|143.48||143.48||143.5||143.48||8758
1632987370000|2021-09-30 07:36:10|143.46|143.38|143.4|143.3|143.46|143.38|143.4|143.3|4388
1632987380000|2021-09-30 07:36:20|143.38|143.28|143.36|143.28|143.38|143.28|143.36|143.28|536
1632987390000|2021-09-30 07:36:30|143.34|143.3|143.32|143.2|143.34|143.3|143.32|143.2|4759
1632987400000|2021-09-30 07:36:40|143.34|143.22|143.4|143.3|143.4|143.3|143.34|143.2|20983
1632987410000|2021-09-30 07:36:50|143.42||143.44||143.44||143.42||200
1632987420000|2021-09-30 07:37:00|143.36|143.36|143.46|143.38|143.46|143.38|143.36|143.36|2099
1632987430000|2021-09-30 07:37:10|143.48||143.48||143.48||143.48||0
1632987440000|2021-09-30 07:37:20|143.44|143.36|143.3|143.22|143.44|143.36|143.28|143.2|8462
1632987450000|2021-09-30 07:37:30||143.2||143.22||143.22||143.2|350
1632987460000|2021-09-30 07:37:40|143.28|143.2|143.2|143.14|143.28|143.2|143.2|143.12|7295
1632987470000|2021-09-30 07:37:50|143.22|143.16|143.22|143.16|143.24|143.2|143.22|143.16|2000
1632987480000|2021-09-30 07:38:00|143.24|143.18|143.38|143.3|143.4|143.3|143.24|143.18|10260
1632987500000|2021-09-30 07:38:20|143.4||143.38||143.4||143.38||0
1632987520000|2021-09-30 07:38:40|143.36|143.32|143.22|143.1|143.36|143.32|143.12|143.1|14556
1632987530000|2021-09-30 07:38:50|143.14|143.08|143.16|143.1|143.22|143.12|143.06|143|23584
1632987540000|2021-09-30 07:39:00|143.14|143.14|143.2|143.14|143.2|143.18|143.04|143|62376
1632987550000|2021-09-30 07:39:10|143.18|143.16|142.94|142.84|143.18|143.16|142.94|142.84|56444
1632987560000|2021-09-30 07:39:20|142.9|142.88|142.88|142.76|142.9|142.88|142.86|142.74|4062
1632987570000|2021-09-30 07:39:30|142.86|142.74|142.6|142.52|142.86|142.74|142.6|142.5|76728
1632987580000|2021-09-30 07:39:40|||||||||90615
1632987600000|2021-09-30 07:40:00|142.62|142.54|142.56|142.44|142.66|142.56|142.56|142.42|8667
1632987610000|2021-09-30 07:40:10|142.54|142.46|142.52|142.46|142.54|142.48|142.52|142.44|29541
1632987620000|2021-09-30 07:40:20|142.56|142.48|142.64|142.48|142.64|142.48|142.56|142.48|2250
1632987630000|2021-09-30 07:40:30|142.66|142.56|142.72|142.66|142.72|142.66|142.66|142.56|52962
1632987640000|2021-09-30 07:40:40|142.76|142.68|142.9|142.82|142.9|142.82|142.76|142.68|10185
1632987660000|2021-09-30 07:41:00|142.96|142.86|142.9|142.82|142.96|142.86|142.9|142.82|1416
1632987670000|2021-09-30 07:41:10|142.88|142.78|142.78|142.66|142.88|142.78|142.66|142.56|15220
1632987680000|2021-09-30 07:41:20||142.68||142.64||142.7||142.62|14240
1632987690000|2021-09-30 07:41:30|142.76|142.6|142.7|142.56|142.78|142.6|142.62|142.5|9853
1632987700000|2021-09-30 07:41:40|142.74|142.58|142.86|142.76|142.86|142.76|142.74|142.58|610
1632987710000|2021-09-30 07:41:50|142.8|142.74|142.82|142.72|142.82|142.76|142.78|142.7|10079
1632987720000|2021-09-30 07:42:00|142.86|142.74|142.82|142.74|142.86|142.76|142.8|142.72|16869
1632987730000|2021-09-30 07:42:10|142.8|142.72|142.76|142.62|142.82|142.72|142.68|142.56|8468
1632987740000|2021-09-30 07:42:20|||||||||3370
1632987750000|2021-09-30 07:42:30|142.8|142.64|142.84|142.74|142.84|142.76|142.8|142.64|17891
1632987760000|2021-09-30 07:42:40|142.82||142.8||142.82||142.8||1000
1632987770000|2021-09-30 07:42:50||142.72||142.7||142.72||142.7|26335
1632987780000|2021-09-30 07:43:00|142.78|142.62|142.68|142.56|142.78|142.62|142.68|142.56|16606
1632987790000|2021-09-30 07:43:10|142.66||142.68||142.68||142.66||32587
1632987800000|2021-09-30 07:43:20|||||||||3000
1632987810000|2021-09-30 07:43:30|||||||||2089
1632987820000|2021-09-30 07:43:40|142.66|142.52|142.64|142.56|142.66|142.56|142.64|142.52|2018
1632987830000|2021-09-30 07:43:50|142.62|142.5|142.6|142.56|142.62|142.56|142.6|142.5|10351
1632987840000|2021-09-30 07:44:00|142.64|142.52|142.7|142.58|142.72|142.58|142.64|142.52|19956
1632987850000|2021-09-30 07:44:10|142.68||142.68||142.68||142.68||3600
1632987860000|2021-09-30 07:44:20|142.66|142.54|142.62|142.52|142.68|142.56|142.6|142.48|7084
1632987870000|2021-09-30 07:44:30|142.64|142.56|142.8|142.7|142.8|142.7|142.64|142.56|28724
1632987880000|2021-09-30 07:44:40|142.76|142.66|142.64|142.52|142.76|142.66|142.62|142.52|12845
1632987890000|2021-09-30 07:44:50|142.62|142.54|142.58|142.46|142.64|142.56|142.54|142.44|2000
1632987900000|2021-09-30 07:45:00|142.56|142.4|142.54|142.42|142.56|142.42|142.52|142.4|20246
1632987910000|2021-09-30 07:45:10|||||||||6607
1632987920000|2021-09-30 07:45:20|142.56|142.54|142.62|142.5|142.62|142.54|142.56|142.42|35624
1632987930000|2021-09-30 07:45:30|142.6||142.6||142.6||142.6||2610
1632987940000|2021-09-30 07:45:40|142.5|142.48|142.56|142.5|142.6|142.5|142.5|142.48|20306
1632987960000|2021-09-30 07:46:00|142.6||142.6||142.6||142.6||46163
1632987970000|2021-09-30 07:46:10|142.62|142.62|142.42|142.4|142.66|142.62|142.4|142.32|28351
1632987980000|2021-09-30 07:46:20|142.48|142.42|142.46|142.4|142.5|142.44|142.44|142.4|13112
1632987990000|2021-09-30 07:46:30|142.44|142.36|142.52|142.48|142.56|142.48|142.4|142.32|15355
1632988000000|2021-09-30 07:46:40|142.56|142.5|142.62|142.5|142.64|142.5|142.56|142.5|5026
1632988010000|2021-09-30 07:46:50|142.64|142.52|142.76|142.68|142.76|142.68|142.64|142.52|25529
1632988020000|2021-09-30 07:47:00|142.78|142.7|142.8|142.7|142.84|142.72|142.76|142.68|5080
1632988030000|2021-09-30 07:47:10|142.82|142.72|142.84|142.74|142.84|142.74|142.82|142.72|600
1632988040000|2021-09-30 07:47:20|||||||||1390
1632988050000|2021-09-30 07:47:30|142.86|142.76|142.92|142.82|142.98|142.88|142.84|142.76|8541
1632988060000|2021-09-30 07:47:40|142.9||142.88||142.9||142.88||0
1632988070000|2021-09-30 07:47:50|142.86|142.78|142.84|142.74|142.86|142.78|142.84|142.72|42
1632988080000|2021-09-30 07:48:00|142.86|142.76|143|142.94|143|142.94|142.86|142.76|6495
1632988090000|2021-09-30 07:48:10|142.98||142.98||143||142.98||2220
1632988110000|2021-09-30 07:48:30|142.96|142.88|142.94|142.9|142.98|142.92|142.92|142.84|2398
1632988120000|2021-09-30 07:48:40|142.92|142.84|142.92|142.82|142.94|142.84|142.9|142.8|11139
1632988130000|2021-09-30 07:48:50|142.9|142.84|142.9|142.82|142.9|142.84|142.88|142.82|0
1632988140000|2021-09-30 07:49:00|142.88|142.84|142.84|142.76|142.88|142.84|142.84|142.76|1852
1632988150000|2021-09-30 07:49:10|142.82|142.74|142.76|142.68|142.82|142.74|142.74|142.66|12445
1632988160000|2021-09-30 07:49:20|142.78|142.7|142.8|142.74|142.82|142.78|142.78|142.7|10474
1632988170000|2021-09-30 07:49:30|142.78|142.72|142.66|142.58|142.78|142.72|142.66|142.58|3546
1632988180000|2021-09-30 07:49:40|142.7||142.66||142.7||142.66||7710
1632988190000|2021-09-30 07:49:50|142.68|142.6|142.68|142.64|142.7|142.64|142.66|142.6|35045
1632988200000|2021-09-30 07:50:00|142.66|142.6|142.76|142.7|142.78|142.7|142.62|142.58|14054
1632988210000|2021-09-30 07:50:10|142.82|142.74|142.84|142.76|142.86|142.76|142.82|142.74|2295
1632988220000|2021-09-30 07:50:20|142.86|142.78|142.74|142.66|142.86|142.78|142.72|142.66|13063
1632988230000|2021-09-30 07:50:30|142.76|142.68|142.78|142.7|142.78|142.74|142.76|142.68|209
1632988240000|2021-09-30 07:50:40|142.76|142.68|142.78|142.7|142.78|142.7|142.74|142.66|300
1632988250000|2021-09-30 07:50:50|142.76|142.72|142.76|142.66|142.76|142.74|142.76|142.66|540
1632988260000|2021-09-30 07:51:00|142.74|142.64|142.68|142.6|142.74|142.64|142.68|142.58|341
1632988270000|2021-09-30 07:51:10||142.58||142.58||142.6||142.58|358
1632988280000|2021-09-30 07:51:20|142.66|142.6|142.7|142.64|142.7|142.64|142.64|142.58|3500
1632988290000|2021-09-30 07:51:30|142.68|142.62|142.7|142.64|142.7|142.64|142.68|142.58|6200
1632988300000|2021-09-30 07:51:40|142.68|142.66|142.82|142.76|142.82|142.76|142.68|142.66|8003
1632988310000|2021-09-30 07:51:50|142.8|142.74|142.9|142.8|142.9|142.84|142.78|142.74|2504
1632988320000|2021-09-30 07:52:00|142.94|142.82|142.98|142.88|143|142.88|142.94|142.82|8983
1632988330000|2021-09-30 07:52:10|142.96|142.84|142.9|142.88|142.96|142.88|142.9|142.84|6056
1632988340000|2021-09-30 07:52:20|142.88|142.86|142.76|142.72|142.88|142.86|142.76|142.72|5304
1632988350000|2021-09-30 07:52:30|142.74|142.68|142.72|142.68|142.74|142.68|142.72|142.68|3035
1632988360000|2021-09-30 07:52:40|142.7|142.64|142.76|142.72|142.76|142.72|142.68|142.64|7435
1632988370000|2021-09-30 07:52:50||142.7||142.68||142.7||142.68|2500
1632988390000|2021-09-30 07:53:10|||||||||230
1632988400000|2021-09-30 07:53:20|||||||||1000
1632988410000|2021-09-30 07:53:30|142.74||142.74||142.74||142.74||126
1632988420000|2021-09-30 07:53:40|||||||||149
1632988430000|2021-09-30 07:53:50|142.76|142.7|142.8|142.74|142.82|142.74|142.76|142.7|14720
1632988440000|2021-09-30 07:54:00||142.76||142.76||142.76||142.76|1365
1632988450000|2021-09-30 07:54:10||142.74||142.76||142.76||142.74|1010
1632988470000|2021-09-30 07:54:30|||||||||1043
1632988480000|2021-09-30 07:54:40|142.78|142.74|142.78|142.72|142.78|142.74|142.78|142.72|652
1632988500000|2021-09-30 07:55:00||142.74||142.74||142.74||142.74|0
1632988510000|2021-09-30 07:55:10|142.8|142.76|142.96|142.88|142.96|142.88|142.8|142.76|21846
1632988520000|2021-09-30 07:55:20|142.94|142.86|142.96|142.92|142.96|142.92|142.92|142.86|1812
1632988530000|2021-09-30 07:55:30|142.94||142.96||142.96||142.94||0
1632988540000|2021-09-30 07:55:40|||||||||3474
1632988550000|2021-09-30 07:55:50|142.94|142.9|142.9|142.86|142.94|142.9|142.9|142.86|13447
1632988580000|2021-09-30 07:56:20|142.88|142.84|142.88|142.8|142.88|142.86|142.86|142.8|1514
1632988590000|2021-09-30 07:56:30|||||||||2000
1632988600000|2021-09-30 07:56:40|142.86|142.78|142.78|142.74|142.86|142.8|142.78|142.74|13223
1632988610000|2021-09-30 07:56:50|142.8|142.76|142.9|142.84|142.92|142.86|142.8|142.76|8349
1632988620000|2021-09-30 07:57:00|142.88|142.82|142.72|142.64|142.88|142.82|142.72|142.64|4822
1632988630000|2021-09-30 07:57:10|142.7|142.62|142.72|142.64|142.72|142.64|142.68|142.62|0
1632988640000|2021-09-30 07:57:20|142.7|142.66|142.76|142.72|142.8|142.74|142.7|142.66|14108
1632988650000|2021-09-30 07:57:30|142.74|142.7|142.96|142.9|142.96|142.9|142.74|142.68|14828
1632988660000|2021-09-30 07:57:40|||||||||15239
1632988670000|2021-09-30 07:57:50|143.02|142.92|142.94|142.86|143.02|142.96|142.92|142.86|2266
1632988680000|2021-09-30 07:58:00|142.92|142.82|142.88|142.82|142.92|142.88|142.88|142.82|2472
1632988690000|2021-09-30 07:58:10|||||||||1120
1632988700000|2021-09-30 07:58:20|142.86|142.78|142.82|142.74|142.86|142.78|142.82|142.74|1050
1632988710000|2021-09-30 07:58:30|142.8|142.7|142.78|142.68|142.8|142.72|142.78|142.68|0
1632988720000|2021-09-30 07:58:40|142.76|142.74|142.78|142.74|142.78|142.74|142.76|142.74|0
1632988730000|2021-09-30 07:58:50|142.76|142.72|142.74|142.68|142.76|142.72|142.74|142.68|22
1632988740000|2021-09-30 07:59:00|142.72|142.66|142.66|142.6|142.72|142.66|142.66|142.6|159
1632988750000|2021-09-30 07:59:10|142.64||142.64||142.64||142.64||2388
1632988760000|2021-09-30 07:59:20|142.66|142.58|142.58|142.52|142.66|142.58|142.58|142.5|6872
1632988770000|2021-09-30 07:59:30|142.6|142.54|142.58|142.5|142.6|142.58|142.58|142.5|19110
1632988780000|2021-09-30 07:59:40||142.52||142.52||142.52||142.52|0
1632988790000|2021-09-30 07:59:50|142.56|142.5|142.56|142.48|142.56|142.5|142.54|142.46|5661
1632988800000|2021-09-30 08:00:00|142.54|142.44|142.56|142.54|142.56|142.54|142.54|142.44|974
1632988810000|2021-09-30 08:00:10|142.58|142.56|142.56|142.5|142.62|142.58|142.54|142.46|11299
1632988820000|2021-09-30 08:00:20|||||||||1389
1632988830000|2021-09-30 08:00:30|142.58|142.52|142.48|142.42|142.58|142.52|142.46|142.38|6109
1632988840000|2021-09-30 08:00:40|142.52|142.44|142.58|142.52|142.6|142.52|142.5|142.44|16036
1632988850000|2021-09-30 08:00:50|142.56|142.5|142.66|142.56|142.66|142.56|142.56|142.5|4846
1632988860000|2021-09-30 08:01:00||142.58||142.6||142.6||142.58|191074
1632988870000|2021-09-30 08:01:10|142.64|142.58|142.5|142.44|142.64|142.58|142.5|142.44|21166
1632988880000|2021-09-30 08:01:20|142.52|142.58|142.58|142.52|142.6|142.58|142.52|142.46|262247
1632988890000|2021-09-30 08:01:30|||||||||249
1632988900000|2021-09-30 08:01:40|142.54|142.5|142.6|142.54|142.62|142.58|142.54|142.5|21323
1632988910000|2021-09-30 08:01:50|142.62|142.56|142.62|142.58|142.62|142.58|142.6|142.56|2000
1632988920000|2021-09-30 08:02:00|142.6|142.56|142.44|142.38|142.62|142.56|142.44|142.36|14206
1632988930000|2021-09-30 08:02:10|142.48|142.36|142.4|142.32|142.48|142.38|142.4|142.3|5847
1632988940000|2021-09-30 08:02:20||142.34||142.34||142.34||142.34|0
1632988950000|2021-09-30 08:02:30|142.44|142.32|142.44|142.36|142.44|142.38|142.42|142.32|190
1632988960000|2021-09-30 08:02:40|142.42|142.38|142.52|142.44|142.52|142.46|142.42|142.36|24514
1632988970000|2021-09-30 08:02:50|142.56|142.46|142.64|142.56|142.64|142.62|142.56|142.46|33250
1632988980000|2021-09-30 08:03:00|142.62|142.6|142.5|142.44|142.62|142.62|142.5|142.44|21219
1632988990000|2021-09-30 08:03:10|142.48|142.42|142.44|142.4|142.48|142.42|142.44|142.4|0
1632989000000|2021-09-30 08:03:20|||||||||800
1632989010000|2021-09-30 08:03:30|142.42|142.42|142.54|142.48|142.54|142.48|142.42|142.42|17302
1632989020000|2021-09-30 08:03:40|142.52|142.44|142.54|142.48|142.54|142.48|142.48|142.44|5732
1632989030000|2021-09-30 08:03:50|142.52|142.46|142.5|142.44|142.52|142.48|142.46|142.44|4685
1632989040000|2021-09-30 08:04:00|142.52|142.46|142.56|142.5|142.56|142.52|142.52|142.46|11510
1632989050000|2021-09-30 08:04:10|142.58|142.52|142.64|142.58|142.64|142.58|142.58|142.52|10070
1632989060000|2021-09-30 08:04:20|142.66|142.6|142.7|142.62|142.72|142.66|142.66|142.6|14580
1632989070000|2021-09-30 08:04:30|142.68||142.7||142.7||142.68||11
1632989100000|2021-09-30 08:05:00|||||||||2620
1632989110000|2021-09-30 08:05:10|142.74|142.64|142.88|142.78|142.9|142.78|142.7|142.64|29517
1632989120000|2021-09-30 08:05:20|142.84|142.8|142.96|142.88|143.02|142.92|142.84|142.8|6363
1632989130000|2021-09-30 08:05:30||142.86||142.86||142.88||142.86|0
1632989140000|2021-09-30 08:05:40|142.94||142.92||142.94||142.92||887
1632989150000|2021-09-30 08:05:50|142.9|142.82|142.96|142.88|142.96|142.88|142.88|142.82|1038
1632989160000|2021-09-30 08:06:00|143|142.9|143.08|143.02|143.08|143.02|142.98|142.9|9419
1632989170000|2021-09-30 08:06:10|143.06|142.98|143.04|142.96|143.06|142.98|143|142.94|0
1632989190000|2021-09-30 08:06:30|||||||||211
1632989200000|2021-09-30 08:06:40|143.02|142.98|143.1|143.02|143.1|143.04|142.98|142.94|376
1632989210000|2021-09-30 08:06:50|143.08||143.08||143.1||143.08||6948
1632989220000|2021-09-30 08:07:00|143.1|143.04|143.06|142.98|143.16|143.1|143.06|142.94|37812
1632989230000|2021-09-30 08:07:10|143.08|143|143.1|143|143.1|143|143.08|143|2001
1632989240000|2021-09-30 08:07:20|143.08||143.1||143.1||143.08||4
1632989250000|2021-09-30 08:07:30|143.12|143.02|143.2|143.16|143.2|143.16|143.12|143.02|63005
1632989260000|2021-09-30 08:07:40|143.22|143.18|143.32|143.28|143.34|143.28|143.22|143.18|19455
1632989270000|2021-09-30 08:07:50|143.34|143.3|143.4|143.36|143.4|143.36|143.32|143.3|5724
1632989280000|2021-09-30 08:08:00|143.38|143.34|143.38|143.34|143.44|143.38|143.38|143.34|6832
1632989290000|2021-09-30 08:08:10|143.4|143.36|143.38|143.32|143.42|143.36|143.34|143.32|49420
1632989300000|2021-09-30 08:08:20|143.36|143.34|143.46|143.42|143.46|143.42|143.36|143.34|21123
1632989310000|2021-09-30 08:08:30|143.44|143.38|143.48|143.42|143.48|143.44|143.44|143.36|13384
1632989320000|2021-09-30 08:08:40|143.5|143.44|143.54|143.46|143.56|143.52|143.5|143.42|11690
1632989330000|2021-09-30 08:08:50|143.56|143.48|143.4|143.34|143.56|143.5|143.4|143.34|19102
1632989340000|2021-09-30 08:09:00|143.38|143.32|143.24|143.14|143.38|143.32|143.22|143.12|6240
1632989350000|2021-09-30 08:09:10|143.22|143.18|143.28|143.2|143.3|143.26|143.2|143.18|10715
1632989360000|2021-09-30 08:09:20|143.26|143.18|143.24|143.2|143.26|143.2|143.18|143.14|11855
1632989370000|2021-09-30 08:09:30|143.28|143.22|143.32|143.24|143.32|143.26|143.26|143.2|3214
1632989380000|2021-09-30 08:09:40|143.3|143.26|143.32|143.28|143.32|143.28|143.3|143.24|3466
1632989390000|2021-09-30 08:09:50|143.36|143.3|143.34|143.24|143.4|143.36|143.34|143.24|10263
1632989400000|2021-09-30 08:10:00|143.32|143.26|143.26|143.14|143.32|143.26|143.26|143.12|2826
1632989410000|2021-09-30 08:10:10||143.1||143.14||143.16||143.1|74
1632989420000|2021-09-30 08:10:20|143.24|143.1|143.16|143.1|143.24|143.14|143.14|143.08|16524
1632989430000|2021-09-30 08:10:30|143.18|143.12|143.22|143.14|143.22|143.14|143.18|143.12|3543
1632989440000|2021-09-30 08:10:40|143.24|143.16|143.38|143.3|143.38|143.3|143.22|143.16|7828
1632989450000|2021-09-30 08:10:50|||||||||1495
1632989460000|2021-09-30 08:11:00|143.36|143.32|143.36|143.26|143.36|143.34|143.28|143.24|9495
1632989470000|2021-09-30 08:11:10|143.34||143.32||143.34||143.32||775
1632989480000|2021-09-30 08:11:20||143.24||143.24||143.26||143.24|1839
1632989490000|2021-09-30 08:11:30|143.3|143.26|143.34|143.3|143.34|143.3|143.28|143.26|14018
1632989500000|2021-09-30 08:11:40|143.32|143.26|143.32|143.26|143.32|143.26|143.32|143.24|0
1632989510000|2021-09-30 08:11:50|143.34||143.34||143.34||143.34||0
1632989520000|2021-09-30 08:12:00|143.32|143.28|143.32|143.26|143.34|143.28|143.32|143.26|20
1632989530000|2021-09-30 08:12:10|143.3|143.24|143.28|143.24|143.3|143.24|143.28|143.24|5827
1632989540000|2021-09-30 08:12:20|143.3|143.26|143.24|143.18|143.3|143.26|143.2|143.16|5704
1632989550000|2021-09-30 08:12:30|143.26|143.2|143.24|143.18|143.26|143.22|143.24|143.18|661
1632989560000|2021-09-30 08:12:40|143.26|143.2|143.26|143.2|143.26|143.2|143.26|143.2|1046
1632989570000|2021-09-30 08:12:50|143.28|143.22|143.34|143.24|143.4|143.32|143.28|143.22|16584
1632989580000|2021-09-30 08:13:00|143.32|143.22|143.3|143.24|143.32|143.24|143.3|143.22|1727
1632989590000|2021-09-30 08:13:10|143.28|143.2|143.16|143.1|143.28|143.2|143.14|143.08|10159
1632989600000|2021-09-30 08:13:20|143.14|143.08|143.06|142.94|143.14|143.08|143.02|142.92|13990
1632989610000|2021-09-30 08:13:30|143.02|142.96|143.06|143.02|143.06|143.02|143.02|142.96|5619
1632989620000|2021-09-30 08:13:40|143.08|143.04|143.12|143.06|143.12|143.06|143.08|143.02|18211
1632989630000|2021-09-30 08:13:50|143.14|143.08|143.12|143.06|143.14|143.1|143.12|143.02|0
1632989640000|2021-09-30 08:14:00|143.1|143.02|143.04|142.96|143.1|143.02|143.04|142.96|1500
1632989660000|2021-09-30 08:14:20|143.02|142.94|142.96|142.9|143.02|142.94|142.96|142.88|14917
1632989670000|2021-09-30 08:14:30|142.94|142.88|142.92|142.84|142.94|142.88|142.92|142.82|0
1632989680000|2021-09-30 08:14:40|142.9|142.82|142.88|142.78|142.9|142.82|142.88|142.76|1313
1632989690000|2021-09-30 08:14:50|142.86|142.76|142.76|142.68|142.86|142.78|142.76|142.68|3591
1632989700000|2021-09-30 08:15:00|142.74|142.7|142.76|142.7|142.76|142.7|142.72|142.7|500
1632989710000|2021-09-30 08:15:10|142.74|142.68|142.74|142.68|142.76|142.68|142.74|142.68|100
1632989720000|2021-09-30 08:15:20|142.76|142.7|142.7|142.66|142.76|142.7|142.7|142.66|4999
1632989730000|2021-09-30 08:15:30|142.68|142.64|142.7|142.62|142.7|142.64|142.66|142.62|2831
1632989740000|2021-09-30 08:15:40|142.68|142.6|142.62|142.54|142.68|142.6|142.62|142.52|53032
1632989750000|2021-09-30 08:15:50|142.64|142.56|142.66|142.58|142.66|142.62|142.64|142.56|11159
1632989760000|2021-09-30 08:16:00|142.64|142.56|142.58|142.52|142.66|142.56|142.56|142.5|4777
1632989770000|2021-09-30 08:16:10|142.56|142.5|142.62|142.6|142.62|142.6|142.56|142.5|9457
1632989780000|2021-09-30 08:16:20|142.66|142.58|142.6|142.52|142.66|142.6|142.6|142.52|70
1632989790000|2021-09-30 08:16:30|142.58|142.5|142.56|142.5|142.58|142.5|142.54|142.48|1478
1632989800000|2021-09-30 08:16:40||142.48||142.5||142.5||142.48|3486
1632989820000|2021-09-30 08:17:00|142.54|142.48|142.6|142.52|142.62|142.56|142.52|142.48|10870
1632989830000|2021-09-30 08:17:10|142.58|142.5|142.56|142.5|142.58|142.5|142.52|142.48|5773
1632989840000|2021-09-30 08:17:20|142.54|142.48|142.44|142.38|142.54|142.48|142.42|142.38|9625
1632989850000|2021-09-30 08:17:30||142.4||142.38||142.4||142.38|50
1632989860000|2021-09-30 08:17:40|142.42|142.4|142.42|142.34|142.42|142.4|142.38|142.34|29885
1632989870000|2021-09-30 08:17:50|142.4|142.32|142.42|142.36|142.46|142.42|142.36|142.32|35332
1632989880000|2021-09-30 08:18:00|142.4|142.38|142.34|142.28|142.4|142.38|142.34|142.28|6319
1632989890000|2021-09-30 08:18:10|142.32|142.26|142.36|142.3|142.36|142.3|142.32|142.26|2455
1632989900000|2021-09-30 08:18:20|142.34|142.28|142.36|142.3|142.36|142.3|142.34|142.28|771
1632989910000|2021-09-30 08:18:30|142.34|142.28|142.34|142.28|142.34|142.28|142.34|142.28|0
1632989930000|2021-09-30 08:18:50|142.32|142.26|142.26|142.2|142.32|142.26|142.26|142.16|232
1632989940000|2021-09-30 08:19:00|142.3|142.18|142.22|142.16|142.3|142.18|142.22|142.16|0
1632989950000|2021-09-30 08:19:10|142.2|142.14|142.22|142.12|142.22|142.16|142.18|142.1|361
1632989960000|2021-09-30 08:19:20|142.2|142.14|142.18|142.1|142.22|142.14|142.16|142.08|20
1632989970000|2021-09-30 08:19:30||142.12||142.12||142.12||142.12|0
1632989980000|2021-09-30 08:19:40|142.16|142.1|142.1|142.04|142.16|142.1|142.1|142.04|28860
1632989990000|2021-09-30 08:19:50||142.02||142.04||142.04||142.02|7139
1632990000000|2021-09-30 08:20:00|142.12|142.06|142.26|142.22|142.26|142.22|142.1|142.06|15492
1632990010000|2021-09-30 08:20:10|142.3|142.24|142.16|142.1|142.34|142.3|142.16|142.1|4646
1632990020000|2021-09-30 08:20:20|142.2|142.12|142.24|142.14|142.24|142.18|142.16|142.12|973
1632990030000|2021-09-30 08:20:30||142.16||142.18||142.18||142.14|5800
1632990050000|2021-09-30 08:20:50|142.22|142.16|142.22|142.16|142.22|142.16|142.2|142.16|2262
1632990060000|2021-09-30 08:21:00|142.2|142.14|142.18|142.1|142.2|142.14|142.14|142.04|22134
1632990070000|2021-09-30 08:21:10|||||||||29518
1632990080000|2021-09-30 08:21:20||142.12||142.1||142.12||142.1|45
1632990090000|2021-09-30 08:21:30|142.2|142.12|142.24|142.2|142.24|142.2|142.2|142.12|2716
1632990100000|2021-09-30 08:21:40|142.28|142.22|142.32|142.24|142.32|142.24|142.28|142.22|0
1632990110000|2021-09-30 08:21:50|142.3|142.26|142.32|142.26|142.32|142.26|142.28|142.24|4
1632990120000|2021-09-30 08:22:00|142.3|142.24|142.28|142.2|142.3|142.26|142.22|142.16|5017
1632990130000|2021-09-30 08:22:10|142.26|142.22|142.26|142.16|142.28|142.22|142.24|142.16|0
1632990140000|2021-09-30 08:22:20|142.28|142.18|142.46|142.4|142.46|142.4|142.28|142.18|25125
1632990150000|2021-09-30 08:22:30|142.48|142.38|142.48|142.42|142.5|142.44|142.44|142.38|4098
1632990160000|2021-09-30 08:22:40|142.5|142.44|142.46|142.42|142.5|142.44|142.46|142.42|0
1632990170000|2021-09-30 08:22:50|142.44|142.4|142.46|142.4|142.46|142.4|142.44|142.4|1718
1632990180000|2021-09-30 08:23:00|142.44|142.38|142.36|142.32|142.44|142.38|142.34|142.3|18491
1632990190000|2021-09-30 08:23:10|142.34|142.3|142.36|142.28|142.36|142.3|142.34|142.26|435
1632990200000|2021-09-30 08:23:20|142.38|142.3|142.42|142.32|142.42|142.36|142.38|142.3|5638
1632990210000|2021-09-30 08:23:30|142.4|142.34|142.4|142.32|142.42|142.36|142.4|142.32|21
1632990220000|2021-09-30 08:23:40|142.38|142.3|142.38|142.32|142.38|142.32|142.38|142.28|5750
1632990230000|2021-09-30 08:23:50|142.4|142.34|142.42|142.36|142.48|142.42|142.4|142.34|11268
1632990240000|2021-09-30 08:24:00|142.4|142.34|142.38|142.28|142.4|142.34|142.34|142.24|5224
1632990250000|2021-09-30 08:24:10|142.36||142.36||142.38||142.34||248
1632990260000|2021-09-30 08:24:20|142.34|142.24|142.34|142.24|142.34|142.24|142.3|142.24|3969
1632990270000|2021-09-30 08:24:30||142.26||142.24||142.28||142.24|1757
1632990280000|2021-09-30 08:24:40|142.32|142.22|142.3|142.24|142.32|142.24|142.3|142.22|0
1632990290000|2021-09-30 08:24:50|142.28|142.22|142.36|142.28|142.38|142.32|142.26|142.22|17186
1632990300000|2021-09-30 08:25:00|142.34|142.3|142.32|142.26|142.34|142.3|142.3|142.24|846
1632990310000|2021-09-30 08:25:10|142.3|142.24|142.3|142.26|142.3|142.26|142.3|142.24|0
1632990320000|2021-09-30 08:25:20||142.24||142.26||142.26||142.24|422
1632990330000|2021-09-30 08:25:30|142.32|142.24|142.32|142.26|142.32|142.3|142.3|142.24|4963
1632990340000|2021-09-30 08:25:40|142.34|142.28|142.36|142.34|142.38|142.34|142.34|142.28|21193
1632990350000|2021-09-30 08:25:50|142.34|142.32|142.34|142.3|142.36|142.34|142.34|142.3|8641
1632990370000|2021-09-30 08:26:10|142.32|142.28|142.24|142.18|142.32|142.28|142.2|142.12|3132
1632990390000|2021-09-30 08:26:30|||||||||23442
1632990410000|2021-09-30 08:26:50|142.22|142.16|142.24|142.18|142.24|142.22|142.18|142.12|4595
1632990420000|2021-09-30 08:27:00|142.22|142.16|142.22|142.16|142.24|142.18|142.18|142.16|4608
1632990430000|2021-09-30 08:27:10|142.24|142.18|142.3|142.26|142.32|142.26|142.24|142.18|23061
1632990440000|2021-09-30 08:27:20|142.28|142.24|142.18|142.12|142.3|142.24|142.18|142.1|10427
1632990450000|2021-09-30 08:27:30|142.2||142.18||142.2||142.18||3388
1632990460000|2021-09-30 08:27:40|142.2|142.14|142.24|142.18|142.26|142.2|142.2|142.14|13659
1632990470000|2021-09-30 08:27:50|142.28|142.2|142.32|142.26|142.32|142.3|142.28|142.2|4700
1632990480000|2021-09-30 08:28:00|142.3||142.32||142.32||142.3||533
1632990490000|2021-09-30 08:28:10|142.3|142.28|142.32|142.28|142.32|142.28|142.3|142.26|703
1632990500000|2021-09-30 08:28:20|142.34|142.3|142.36|142.3|142.36|142.3|142.34|142.3|2751
1632990510000|2021-09-30 08:28:30|142.38|142.32|142.38|142.3|142.38|142.32|142.38|142.3|5896
1632990520000|2021-09-30 08:28:40|142.4|142.32|142.4|142.38|142.42|142.38|142.38|142.32|2988
1632990530000|2021-09-30 08:28:50|142.38|142.34|142.34|142.28|142.4|142.34|142.34|142.28|5288
1632990540000|2021-09-30 08:29:00||142.24||142.26||142.26||142.24|0
1632990550000|2021-09-30 08:29:10||142.28||142.28||142.28||142.28|8422
1632990560000|2021-09-30 08:29:20|142.32|142.26|142.34|142.26|142.34|142.28|142.3|142.24|11808
1632990570000|2021-09-30 08:29:30|142.36|142.28|142.36|142.32|142.36|142.32|142.36|142.28|1000
1632990580000|2021-09-30 08:29:40||142.3||142.3||142.3||142.3|1839
1632990590000|2021-09-30 08:29:50|142.38|142.32|142.4|142.34|142.4|142.34|142.38|142.32|36470
1632990600000|2021-09-30 08:30:00|142.42|142.36|142.42|142.34|142.42|142.4|142.42|142.34|12739
1632990610000|2021-09-30 08:30:10|142.4||142.42||142.42||142.4||1500
1632990620000|2021-09-30 08:30:20|142.4|142.32|142.38|142.32|142.4|142.32|142.36|142.32|105
1632990630000|2021-09-30 08:30:30|142.36||142.38||142.38||142.34||591
1632990640000|2021-09-30 08:30:40|142.36|142.34|142.38|142.34|142.38|142.34|142.36|142.34|3
1632990650000|2021-09-30 08:30:50|142.36||142.38||142.38||142.36||1116
1632990660000|2021-09-30 08:31:00|142.36|142.32|142.26|142.24|142.36|142.32|142.26|142.22|731
1632990680000|2021-09-30 08:31:20|142.28|142.26|142.3|142.28|142.3|142.28|142.26|142.26|13836
1632990690000|2021-09-30 08:31:30|142.32|142.3|142.4|142.34|142.4|142.36|142.32|142.3|34266
1632990700000|2021-09-30 08:31:40|142.38|142.32|142.44|142.4|142.48|142.42|142.38|142.32|6960
1632990720000|2021-09-30 08:32:00|142.42||142.44||142.44||142.42||1000
1632990730000|2021-09-30 08:32:10|142.42|142.38|142.42|142.36|142.42|142.38|142.38|142.36|3423
1632990740000|2021-09-30 08:32:20|142.44|142.38|142.44|142.38|142.44|142.38|142.44|142.38|7510
1632990750000|2021-09-30 08:32:30|142.42||142.44||142.44||142.42||0
1632990760000|2021-09-30 08:32:40|142.42|142.36|142.42|142.36|142.44|142.38|142.42|142.34|1264
1632990770000|2021-09-30 08:32:50|142.4|142.34|142.3|142.22|142.4|142.34|142.3|142.22|8085
1632990780000|2021-09-30 08:33:00|142.28||142.28||142.28||142.28||7635
1632990790000|2021-09-30 08:33:10|142.3|142.24|142.28|142.18|142.3|142.26|142.28|142.18|428
1632990800000|2021-09-30 08:33:20|142.3|142.24|142.26|142.18|142.3|142.24|142.26|142.18|70
1632990810000|2021-09-30 08:33:30|142.24|142.16|142.1|142.04|142.24|142.16|142.1|142.02|22400
1632990820000|2021-09-30 08:33:40||142.02||142.04||142.04||142.02|0
1632990830000|2021-09-30 08:33:50|142.12|142.06|142.16|142.1|142.18|142.1|142.12|142.06|20985
1632990840000|2021-09-30 08:34:00|142.18|142.12|142.14|142.1|142.18|142.14|142.12|142.08|3377
1632990850000|2021-09-30 08:34:10|142.12|142.12|142.18|142.12|142.18|142.14|142.12|142.12|4741
1632990860000|2021-09-30 08:34:20|142.16|142.1|142.16|142.1|142.16|142.1|142.16|142.1|5000
1632990870000|2021-09-30 08:34:30|||||||||2000
1632990880000|2021-09-30 08:34:40|142.14|142.08|142.08|142|142.14|142.08|142.04|142|42057
1632990890000|2021-09-30 08:34:50|142.1|142.02|142.08|142.02|142.12|142.04|142.08|142.02|8365
1632990900000|2021-09-30 08:35:00|142.1|142.04|142.12|142.04|142.12|142.04|142.1|142.04|3500
1632990910000|2021-09-30 08:35:10|142.14|142.06|142.14|142.08|142.14|142.08|142.12|142.04|18487
1632990920000|2021-09-30 08:35:20|142.12|142.06|142.02|141.98|142.12|142.06|142|141.92|30760
1632990930000|2021-09-30 08:35:30|142|141.96|142|141.96|142.02|141.96|142|141.96|4779
1632990940000|2021-09-30 08:35:40|141.98|141.94|142|141.94|142|141.96|141.96|141.94|3214
1632990950000|2021-09-30 08:35:50|141.98||142||142||141.98||1178
1632990960000|2021-09-30 08:36:00|142.02|141.96|142.04|142|142.04|142|142.02|141.96|14253
1632990970000|2021-09-30 08:36:10|142.02|141.98|142.02|141.94|142.02|142|141.98|141.94|80
1632990980000|2021-09-30 08:36:20|142|141.92|141.98|141.94|142|141.98|141.94|141.9|6198
1632990990000|2021-09-30 08:36:30|142|141.98|142.04|141.98|142.04|142|142|141.98|5267
1632991000000|2021-09-30 08:36:40||142||142||142||142|0
1632991010000|2021-09-30 08:36:50|142.08|142.02|142.06|142.02|142.08|142.04|142.06|142|2704
1632991020000|2021-09-30 08:37:00|142.08|142.04|142.06|142.02|142.08|142.04|142.06|142.02|10049
1632991030000|2021-09-30 08:37:10|142.04|142|142|141.94|142.04|142|141.98|141.94|8765
1632991040000|2021-09-30 08:37:20|141.98|141.92|141.96|141.92|141.98|141.92|141.94|141.9|7371
1632991050000|2021-09-30 08:37:30|141.98|141.9|142|141.96|142|141.96|141.98|141.9|2815
1632991060000|2021-09-30 08:37:40|142.02|141.98|142.08|142.02|142.14|142.06|142.02|141.96|25177
1632991070000|2021-09-30 08:37:50|142.06|142|142.08|142|142.08|142|142.02|141.96|9649
1632991080000|2021-09-30 08:38:00|142.1|142.02|142.08|142.04|142.12|142.04|142.08|142|3505
1632991090000|2021-09-30 08:38:10|142.12|142.06|142.14|142.1|142.14|142.1|142.12|142.06|2887
1632991100000|2021-09-30 08:38:20|142.12|142.08|142.12|142.04|142.12|142.1|142.12|142.02|12312
1632991110000|2021-09-30 08:38:30|142.14|142.08|142.14|142.1|142.2|142.16|142.12|142.08|16193
1632991120000|2021-09-30 08:38:40|||||||||6501
1632991130000|2021-09-30 08:38:50|142.12|142.08|142.12|142.06|142.12|142.08|142.1|142.04|8845
1632991140000|2021-09-30 08:39:00|142.1|142.04|142.04|141.96|142.1|142.04|142.02|141.96|1528
1632991170000|2021-09-30 08:39:30|142.06|141.98|142.12|142.04|142.12|142.08|142.04|141.98|6794
1632991180000|2021-09-30 08:39:40|142.14||142.14||142.16||142.14||39
1632991190000|2021-09-30 08:39:50|142.12||142.12||142.14||142.12||0
1632991200000|2021-09-30 08:40:00|142.1||142.12||142.12||142.1||0
1632991210000|2021-09-30 08:40:10|142.1|142.02|142.06|142|142.1|142.04|142.04|142|8527
1632991220000|2021-09-30 08:40:20|142.04|141.98|142.02|141.96|142.04|141.98|141.96|141.92|5230
1632991230000|2021-09-30 08:40:30|142|141.94|141.96|141.9|142.04|142|141.94|141.88|19707
1632991240000|2021-09-30 08:40:40|141.98|141.92|142.02|141.92|142.02|141.92|141.98|141.92|0
1632991250000|2021-09-30 08:40:50|142.04|141.94|142.06|142.02|142.06|142.02|142.04|141.94|12731
1632991260000|2021-09-30 08:41:00|142.04|142|142.04|141.96|142.04|142|142.04|141.96|860
1632991280000|2021-09-30 08:41:20|142.06|141.98|142.06|142|142.06|142|142.06|141.98|0
1632991290000|2021-09-30 08:41:30|142.04|141.98|142.04|141.96|142.04|142|142.02|141.96|3402
1632991310000|2021-09-30 08:41:50|142.02||142.02||142.02||142.02||7000
1632991320000|2021-09-30 08:42:00|142|141.94|142|141.94|142|141.94|141.96|141.88|6518
1632991330000|2021-09-30 08:42:10|142.04|141.96|141.92|141.88|142.04|142|141.92|141.88|6601
1632991340000|2021-09-30 08:42:20|141.9|141.86|141.86|141.8|141.9|141.86|141.86|141.8|9124
1632991350000|2021-09-30 08:42:30|||||||||10511
1632991360000|2021-09-30 08:42:40|141.88|141.86|141.88|141.82|141.9|141.86|141.86|141.8|34676
1632991380000|2021-09-30 08:43:00|141.9|141.84|141.98|141.92|142|141.92|141.9|141.84|16118
1632991390000|2021-09-30 08:43:10|141.96|141.9|141.92|141.82|141.96|141.9|141.9|141.82|9613
1632991400000|2021-09-30 08:43:20|141.9|141.84|141.98|141.9|142|141.94|141.9|141.84|12877
1632991410000|2021-09-30 08:43:30|141.96||141.98||141.98||141.96||3165
1632991420000|2021-09-30 08:43:40|141.96||141.96||141.96||141.96||9500
1632991430000|2021-09-30 08:43:50|141.94|141.88|141.94|141.86|141.96|141.9|141.94|141.86|0
1632991450000|2021-09-30 08:44:10|||||||||3549
1632991460000|2021-09-30 08:44:20|141.92|141.84|141.94|141.86|141.94|141.86|141.9|141.84|8400
1632991470000|2021-09-30 08:44:30|141.92|141.84|141.82|141.74|141.92|141.84|141.8|141.74|1458
1632991480000|2021-09-30 08:44:40|141.84|141.76|141.86|141.8|141.86|141.8|141.84|141.76|2000
1632991490000|2021-09-30 08:44:50|||||||||902
1632991500000|2021-09-30 08:45:00|141.88|141.82|141.9|141.8|141.9|141.84|141.88|141.8|10175
1632991510000|2021-09-30 08:45:10|141.92|141.82|141.9|141.84|141.92|141.84|141.88|141.8|340
1632991520000|2021-09-30 08:45:20|141.94|141.8|141.82|141.74|141.94|141.82|141.82|141.74|2000
1632991530000|2021-09-30 08:45:30|141.8|141.76|141.8|141.74|141.8|141.76|141.78|141.74|0
1632991540000|2021-09-30 08:45:40|141.78|141.72|141.74|141.66|141.78|141.72|141.74|141.66|7136
1632991550000|2021-09-30 08:45:50|141.72|141.68|141.72|141.7|141.78|141.7|141.7|141.66|15398
1632991560000|2021-09-30 08:46:00|141.74|141.72|141.64|141.58|141.78|141.72|141.64|141.58|26784
1632991570000|2021-09-30 08:46:10|141.62|141.56|141.58|141.52|141.64|141.6|141.56|141.5|35664
1632991580000|2021-09-30 08:46:20|141.62|141.54|141.54|141.48|141.62|141.56|141.52|141.46|30852
1632991590000|2021-09-30 08:46:30|141.5|141.44|141.5|141.44|141.56|141.48|141.5|141.42|13653
1632991600000|2021-09-30 08:46:40|141.48|141.42|141.48|141.42|141.48|141.42|141.48|141.42|15251
1632991610000|2021-09-30 08:46:50|141.46|141.44|141.42|141.36|141.46|141.44|141.42|141.34|31923
1632991620000|2021-09-30 08:47:00|141.4|141.34|141.4|141.36|141.44|141.42|141.38|141.34|37196
1632991630000|2021-09-30 08:47:10|141.38|141.34|141.38|141.34|141.38|141.34|141.38|141.34|3027
1632991640000|2021-09-30 08:47:20|141.36|141.32|141.4|141.34|141.44|141.4|141.34|141.32|37860
1632991660000|2021-09-30 08:47:40|141.38||141.4||141.42||141.36||3474
1632991670000|2021-09-30 08:47:50|141.42|141.36|141.42|141.36|141.44|141.38|141.42|141.36|8083
1632991680000|2021-09-30 08:48:00|141.4||141.4||141.44||141.4||796
1632991690000|2021-09-30 08:48:10||141.34||141.36||141.36||141.34|0
1632991710000|2021-09-30 08:48:30||141.34||141.36||141.36||141.34|10172
1632991720000|2021-09-30 08:48:40|141.38|141.34|141.4|141.34|141.4|141.36|141.38|141.34|0
1632991730000|2021-09-30 08:48:50|141.42|141.36|141.42|141.38|141.44|141.4|141.42|141.36|11553
1632991740000|2021-09-30 08:49:00|141.44|141.36|141.34|141.28|141.44|141.38|141.3|141.28|54032
1632991750000|2021-09-30 08:49:10||141.3||141.3||141.3||141.28|8527
1632991760000|2021-09-30 08:49:20|141.32|141.28|141.32|141.28|141.34|141.3|141.32|141.28|8062
1632991770000|2021-09-30 08:49:30|141.34|141.3|141.4|141.34|141.44|141.38|141.34|141.3|47246
1632991780000|2021-09-30 08:49:40|141.38|141.32|141.36|141.32|141.38|141.34|141.34|141.32|3006
1632991790000|2021-09-30 08:49:50|141.34|141.3|141.34|141.3|141.36|141.3|141.34|141.3|8234
1632991800000|2021-09-30 08:50:00|141.36|141.32|141.32|141.3|141.42|141.34|141.32|141.3|12290
1632991810000|2021-09-30 08:50:10|141.3|141.28|141.28|141.22|141.32|141.28|141.28|141.22|4462
1632991820000|2021-09-30 08:50:20|||||||||3350
1632991830000|2021-09-30 08:50:30|||||||||15834
1632991860000|2021-09-30 08:51:00|141.26|141.24|141.34|141.24|141.34|141.24|141.24|141.24|13198
1632991870000|2021-09-30 08:51:10|141.36|141.26|141.34|141.26|141.38|141.34|141.34|141.26|8
1632991890000|2021-09-30 08:51:30|141.36|141.28|141.58|141.52|141.58|141.54|141.36|141.28|44487
1632991900000|2021-09-30 08:51:40|141.6|141.54|141.62|141.6|141.68|141.6|141.6|141.52|10134
1632991910000|2021-09-30 08:51:50|141.6|141.52|141.5|141.44|141.6|141.54|141.5|141.44|15923
1632991920000|2021-09-30 08:52:00|||||||||8686
1632991930000|2021-09-30 08:52:10|||||||||37314
1632991940000|2021-09-30 08:52:20|141.52|141.46|141.42|141.36|141.52|141.48|141.4|141.32|14727
1632991950000|2021-09-30 08:52:30|141.4|141.32|141.36|141.32|141.4|141.36|141.36|141.32|637
1632991960000|2021-09-30 08:52:40|141.38||141.38||141.38||141.38||3187
1632991970000|2021-09-30 08:52:50|141.34|141.3|141.38|141.3|141.38|141.3|141.32|141.24|15533
1632991980000|2021-09-30 08:53:00|141.4|141.32|141.44|141.38|141.44|141.38|141.4|141.32|7628
1632991990000|2021-09-30 08:53:10|141.46|141.4|141.46|141.4|141.5|141.42|141.46|141.4|2860
1632992000000|2021-09-30 08:53:20|141.44|141.38|141.42|141.34|141.44|141.38|141.4|141.34|2630
1632992020000|2021-09-30 08:53:40|141.46|141.38|141.46|141.4|141.48|141.42|141.44|141.38|13029
1632992030000|2021-09-30 08:53:50|141.44|141.38|141.44|141.38|141.44|141.38|141.44|141.38|0
1632992040000|2021-09-30 08:54:00|141.42|141.36|141.46|141.4|141.46|141.4|141.4|141.36|2161
1632992050000|2021-09-30 08:54:10||141.42||141.42||141.44||141.42|535
1632992060000|2021-09-30 08:54:20|141.5|141.44|141.46|141.4|141.5|141.44|141.46|141.38|17114
1632992070000|2021-09-30 08:54:30||141.42||141.4||141.42||141.4|0
1632992080000|2021-09-30 08:54:40|||||||||3508
1632992090000|2021-09-30 08:54:50|||||||||876
1632992100000|2021-09-30 08:55:00|141.48|141.42|141.52|141.48|141.52|141.48|141.48|141.42|2047
1632992110000|2021-09-30 08:55:10|141.54||141.54||141.54||141.54||38026
1632992120000|2021-09-30 08:55:20|141.52|141.44|141.48|141.42|141.52|141.46|141.44|141.42|4097
1632992130000|2021-09-30 08:55:30|141.46|141.4|141.4|141.3|141.46|141.4|141.38|141.3|7047
1632992140000|2021-09-30 08:55:40|141.38|141.32|141.4|141.34|141.4|141.34|141.36|141.32|35
1632992160000|2021-09-30 08:56:00|||||||||2449
1632992170000|2021-09-30 08:56:10|141.38|141.32|141.3|141.24|141.38|141.32|141.28|141.22|11772
1632992180000|2021-09-30 08:56:20|141.28|141.22|141.28|141.22|141.28|141.22|141.28|141.22|727
1632992190000|2021-09-30 08:56:30|141.26|141.2|141.18|141.08|141.26|141.2|141.18|141.06|13855
1632992200000|2021-09-30 08:56:40|141.16|141.06|141.14|141.06|141.16|141.06|141.12|141.04|24514
1632992210000|2021-09-30 08:56:50|||||||||1333
1632992220000|2021-09-30 08:57:00|141.12|141.04|141.06|141|141.12|141.06|141.04|141|84428
1632992230000|2021-09-30 08:57:10|141.04|140.98|140.94|140.86|141.04|140.98|140.92|140.84|36474
1632992240000|2021-09-30 08:57:20||140.84||140.82||140.84||140.82|3000
1632992260000|2021-09-30 08:57:40|140.92|140.8|140.9|140.8|140.92|140.8|140.9|140.78|2391
1632992280000|2021-09-30 08:58:00|140.92|140.86|140.94|140.88|140.94|140.88|140.92|140.86|11112
1632992290000|2021-09-30 08:58:10|140.92|140.86|140.9|140.84|140.94|140.86|140.9|140.84|10463
1632992300000|2021-09-30 08:58:20|||||||||3000
1632992310000|2021-09-30 08:58:30|||||||||40529
1632992330000|2021-09-30 08:58:50|140.92|140.86|140.9|140.86|140.92|140.86|140.9|140.84|8141
1632992340000|2021-09-30 08:59:00|140.92|140.88|141|140.92|141|140.92|140.9|140.88|29599
1632992350000|2021-09-30 08:59:10|||||||||500
1632992360000|2021-09-30 08:59:20|141.02|140.94|141.2|141.14|141.22|141.18|141.02|140.94|33239
1632992370000|2021-09-30 08:59:30|||||||||10053
1632992380000|2021-09-30 08:59:40|141.22|141.16|141.24|141.18|141.26|141.22|141.22|141.16|11496
1632992390000|2021-09-30 08:59:50||141.2||141.2||141.2||141.2|1418
1632992400000|2021-09-30 09:00:00|||||||||2400
1632992410000|2021-09-30 09:00:10|141.22|141.22|141.18|141.08|141.22|141.22|141.18|141.06|27442
1632992420000|2021-09-30 09:00:20|||||||||198
1632992430000|2021-09-30 09:00:30|||||||||955
1632992440000|2021-09-30 09:00:40|141.16|141.1|141.14|141.08|141.16|141.12|141.14|141.08|6945
1632992460000|2021-09-30 09:01:00|||||||||12662
1632992470000|2021-09-30 09:01:10||141.1||141.1||141.1||141.1|15145
1632992480000|2021-09-30 09:01:20|141.16|141.12|141.18|141.12|141.18|141.12|141.16|141.12|1241
1632992500000|2021-09-30 09:01:40|141.16||141.18||141.18||141.16||1
1632992510000|2021-09-30 09:01:50|||||||||10000
1632992520000|2021-09-30 09:02:00|141.22|141.14|141.34|141.3|141.34|141.3|141.22|141.14|100508
1632992530000|2021-09-30 09:02:10|141.36|141.32|141.42|141.36|141.44|141.36|141.36|141.32|19244
1632992540000|2021-09-30 09:02:20|141.46|141.38|141.52|141.46|141.54|141.46|141.44|141.36|2468
1632992550000|2021-09-30 09:02:30||141.44||141.46||141.46||141.44|2000
1632992560000|2021-09-30 09:02:40|141.54|141.48|141.56|141.48|141.58|141.48|141.54|141.48|4619
1632992570000|2021-09-30 09:02:50|||||||||10
1632992580000|2021-09-30 09:03:00|||||||||614
1632992590000|2021-09-30 09:03:10|141.58|141.5|141.7|141.64|141.7|141.64|141.58|141.5|16370
1632992600000|2021-09-30 09:03:20|141.68|141.58|141.72|141.68|141.74|141.68|141.66|141.58|15716
1632992610000|2021-09-30 09:03:30|141.74|141.7|141.74|141.66|141.74|141.72|141.72|141.64|13068
1632992620000|2021-09-30 09:03:40|141.76|141.68|141.78|141.7|141.8|141.7|141.76|141.68|2347
1632992630000|2021-09-30 09:03:50|||||||||366
1632992660000|2021-09-30 09:04:20||141.72||141.72||141.72||141.72|0
1632992670000|2021-09-30 09:04:30|141.76|141.74|141.8|141.74|141.82|141.78|141.76|141.74|8245
1632992680000|2021-09-30 09:04:40|141.84|141.76|141.82|141.76|141.84|141.76|141.82|141.76|15778
1632992690000|2021-09-30 09:04:50|141.84|141.78|141.82|141.76|141.84|141.8|141.82|141.74|9543
1632992700000|2021-09-30 09:05:00|||||||||1992
1632992710000|2021-09-30 09:05:10|141.8|141.74|141.78|141.72|141.8|141.74|141.68|141.64|25049
1632992720000|2021-09-30 09:05:20|141.8|141.74|141.74|141.68|141.8|141.74|141.72|141.68|23003
1632992730000|2021-09-30 09:05:30|141.72|141.66|141.68|141.64|141.72|141.66|141.68|141.64|21912
1632992740000|2021-09-30 09:05:40|141.66|141.62|141.6|141.56|141.66|141.62|141.6|141.54|7779
1632992750000|2021-09-30 09:05:50|141.58|141.54|141.56|141.48|141.6|141.54|141.56|141.48|9913
1632992760000|2021-09-30 09:06:00|141.54||141.52||141.54||141.52||3010
1632992770000|2021-09-30 09:06:10|141.5|141.46|141.5|141.46|141.52|141.46|141.48|141.46|17148
1632992780000|2021-09-30 09:06:20|141.52|141.48|141.54|141.48|141.56|141.48|141.52|141.48|6020
1632992790000|2021-09-30 09:06:30|141.52|141.46|141.54|141.46|141.54|141.46|141.52|141.46|0
1632992810000|2021-09-30 09:06:50|141.52|141.48|141.6|141.56|141.6|141.56|141.52|141.48|10012
1632992820000|2021-09-30 09:07:00|||||||||250
1632992830000|2021-09-30 09:07:10|141.58|141.54|141.54|141.44|141.58|141.54|141.54|141.44|10505
1632992840000|2021-09-30 09:07:20||141.46||141.46||141.46||141.46|7024
1632992850000|2021-09-30 09:07:30||141.44||141.46||141.46||141.44|15684
1632992880000|2021-09-30 09:08:00||141.48||141.5||141.5||141.48|0
1632992890000|2021-09-30 09:08:10|141.52|141.46|141.52|141.46|141.52|141.46|141.52|141.46|50
1632992900000|2021-09-30 09:08:20||141.48||141.48||141.48||141.48|1381
1632992910000|2021-09-30 09:08:30|141.54|141.5|141.48|141.38|141.54|141.5|141.48|141.36|9346
1632992920000|2021-09-30 09:08:40|||||||||3179
1632992930000|2021-09-30 09:08:50|||||||||353
1632992940000|2021-09-30 09:09:00||141.4||141.42||141.42||141.4|932
1632992950000|2021-09-30 09:09:10|141.5|141.44|141.58|141.54|141.6|141.56|141.5|141.44|29866
1632992960000|2021-09-30 09:09:20|141.56|141.5|141.58|141.5|141.58|141.5|141.54|141.46|6225
1632992970000|2021-09-30 09:09:30||141.52||141.52||141.52||141.52|526
1632992980000|2021-09-30 09:09:40|||||||||7022
1632992990000|2021-09-30 09:09:50|141.6|141.54|141.6|141.54|141.6|141.54|141.6|141.54|351
1632993000000|2021-09-30 09:10:00|141.58|141.52|141.5|141.44|141.58|141.52|141.5|141.38|22200
1632993010000|2021-09-30 09:10:10|||||||||356
1632993020000|2021-09-30 09:10:20|141.52|141.46|141.52|141.42|141.6|141.56|141.52|141.42|18991
1632993040000|2021-09-30 09:10:40||141.44||141.46||141.46||141.44|270
1632993050000|2021-09-30 09:10:50||141.44||141.44||141.44||141.44|440
1632993060000|2021-09-30 09:11:00|141.5|141.4|141.48|141.38|141.5|141.4|141.48|141.38|8
1632993070000|2021-09-30 09:11:10|141.46|141.36|141.44|141.34|141.46|141.36|141.44|141.32|2006
1632993080000|2021-09-30 09:11:20||141.32||141.34||141.34||141.32|2828
1632993090000|2021-09-30 09:11:30||141.32||141.3||141.32||141.3|3700
1632993100000|2021-09-30 09:11:40|141.46|141.32|141.44|141.38|141.46|141.38|141.42|141.32|21757
1632993110000|2021-09-30 09:11:50|||||||||18191
1632993120000|2021-09-30 09:12:00|141.42|141.4|141.44|141.4|141.44|141.4|141.42|141.4|2000
1632993130000|2021-09-30 09:12:10|||||||||2002
1632993140000|2021-09-30 09:12:20|141.46|141.46|141.54|141.48|141.56|141.48|141.46|141.46|21936
1632993150000|2021-09-30 09:12:30|141.52|141.46|141.46|141.42|141.52|141.46|141.44|141.42|38814
1632993160000|2021-09-30 09:12:40|141.48|141.44|141.5|141.44|141.5|141.44|141.48|141.44|0
1632993170000|2021-09-30 09:12:50|141.54|141.46|141.54|141.48|141.54|141.48|141.54|141.46|7517
1632993180000|2021-09-30 09:13:00|||||||||5281
1632993200000|2021-09-30 09:13:20|141.52|141.46|141.48|141.4|141.52|141.46|141.48|141.38|13162
1632993220000|2021-09-30 09:13:40||141.38||141.4||141.4||141.38|0
1632993240000|2021-09-30 09:14:00|||||||||20110
1632993250000|2021-09-30 09:14:10||141.38||141.38||141.38||141.38|40
1632993260000|2021-09-30 09:14:20|141.46|141.36|141.4|141.28|141.46|141.36|141.4|141.28|7803
1632993270000|2021-09-30 09:14:30|141.38|141.3|141.36|141.28|141.38|141.3|141.36|141.28|61
1632993280000|2021-09-30 09:14:40|||||||||2037
1632993290000|2021-09-30 09:14:50|141.34||141.32||141.34||141.32||0
1632993300000|2021-09-30 09:15:00|141.28|141.26|141.3|141.26|141.3|141.26|141.26|141.2|21840
1632993310000|2021-09-30 09:15:10|141.32|141.28|141.34|141.3|141.34|141.3|141.32|141.28|7938
1632993320000|2021-09-30 09:15:20||141.28||141.28||141.28||141.28|7492
1632993330000|2021-09-30 09:15:30|141.32|141.26|141.32|141.26|141.32|141.26|141.32|141.26|7500
1632993340000|2021-09-30 09:15:40||141.28||141.28||141.28||141.28|0
1632993350000|2021-09-30 09:15:50|141.3|141.24|141.24|141.14|141.3|141.24|141.24|141.12|13358
1632993370000|2021-09-30 09:16:10|||||||||1567
1632993390000|2021-09-30 09:16:30|||||||||171
1632993410000|2021-09-30 09:16:50|141.22|141.12|141.18|141.14|141.22|141.14|141.14|141.12|22787
1632993420000|2021-09-30 09:17:00|141.2|141.16|141.3|141.26|141.3|141.26|141.2|141.16|33547
1632993430000|2021-09-30 09:17:10|141.28|141.24|141.24|141.2|141.28|141.24|141.24|141.2|4734
1632993450000|2021-09-30 09:17:30||141.18||141.18||141.18||141.18|19215
1632993460000|2021-09-30 09:17:40|141.2|141.16|141.08|141.02|141.2|141.16|141.08|141|4159
1632993470000|2021-09-30 09:17:50|141.06|141|141.04|140.96|141.06|141|141|140.94|25363
1632993480000|2021-09-30 09:18:00|141.06|140.98|141.1|141.06|141.1|141.08|141.04|140.96|17453
1632993490000|2021-09-30 09:18:10|141.14|141.08|141.16|141.08|141.16|141.08|141.14|141.06|21782
1632993500000|2021-09-30 09:18:20|141.14||141.16||141.16||141.14||2234
1632993510000|2021-09-30 09:18:30|141.14||141.14||141.14||141.14||230
1632993520000|2021-09-30 09:18:40|141.16||141.14||141.16||141.14||7167
1632993530000|2021-09-30 09:18:50|141.16||141.16||141.16||141.16||0
1632993540000|2021-09-30 09:19:00|141.14||141.14||141.16||141.14||9510
1632993550000|2021-09-30 09:19:10|141.12|141.06|141.06|140.96|141.12|141.06|141.06|140.96|7968
1632993560000|2021-09-30 09:19:20|141.04||141.02||141.04||141.02||2861
1632993570000|2021-09-30 09:19:30|||||||||5459
1632993580000|2021-09-30 09:19:40|141|140.94|140.98|140.94|141|140.96|140.98|140.94|2658
1632993590000|2021-09-30 09:19:50||140.92||140.88||140.92||140.88|3159
1632993600000|2021-09-30 09:20:00||140.9||140.88||140.94||140.86|37
1632993610000|2021-09-30 09:20:10|140.96|140.86|140.86|140.82|140.96|140.88|140.86|140.8|5905
1632993620000|2021-09-30 09:20:20|140.88|140.84|140.86|140.82|140.88|140.86|140.86|140.82|4675
1632993630000|2021-09-30 09:20:30|140.88|140.84|140.94|140.88|140.94|140.88|140.88|140.84|8402
1632993640000|2021-09-30 09:20:40|140.92|140.86|140.82|140.8|140.92|140.86|140.82|140.8|1980
1632993650000|2021-09-30 09:20:50|140.84|140.78|140.82|140.78|140.84|140.78|140.8|140.76|10048
1632993660000|2021-09-30 09:21:00|140.84|140.8|140.84|140.78|140.86|140.8|140.82|140.78|20626
1632993670000|2021-09-30 09:21:10|140.82||140.82||140.82||140.82||0
1632993680000|2021-09-30 09:21:20|140.8|140.76|140.7|140.64|140.8|140.76|140.68|140.64|45031
1632993690000|2021-09-30 09:21:30|140.68|140.62|140.6|140.52|140.68|140.62|140.58|140.5|18191
1632993700000|2021-09-30 09:21:40|140.58|140.5|140.58|140.52|140.58|140.52|140.52|140.42|17530
1632993710000|2021-09-30 09:21:50|140.6|140.5|140.56|140.52|140.6|140.52|140.56|140.5|50
1632993720000|2021-09-30 09:22:00|140.6|140.54|140.62|140.56|140.64|140.56|140.6|140.54|12205
1632993730000|2021-09-30 09:22:10|140.6|140.52|140.72|140.68|140.72|140.68|140.56|140.52|65754
1632993740000|2021-09-30 09:22:20|140.74|140.7|140.76|140.72|140.76|140.72|140.72|140.68|12958
1632993750000|2021-09-30 09:22:30|140.8|140.74|140.8|140.74|140.84|140.78|140.78|140.74|11192
1632993760000|2021-09-30 09:22:40|140.84|140.76|140.8|140.74|140.84|140.8|140.8|140.74|43635
1632993770000|2021-09-30 09:22:50|140.82|140.76|140.92|140.84|140.92|140.84|140.82|140.76|14197
1632993780000|2021-09-30 09:23:00|140.9|140.86|140.88|140.84|140.92|140.88|140.86|140.82|5013
1632993790000|2021-09-30 09:23:10|140.86|140.82|140.88|140.82|140.9|140.84|140.86|140.78|5537
1632993800000|2021-09-30 09:23:20|140.9|140.84|140.94|140.86|140.96|140.88|140.9|140.84|9345
1632993810000|2021-09-30 09:23:30||140.88||140.86||140.88||140.84|1304
1632993820000|2021-09-30 09:23:40|140.96|140.88|140.98|140.9|141|140.94|140.92|140.84|21430
1632993830000|2021-09-30 09:23:50||140.92||140.92||140.92||140.9|2637
1632993840000|2021-09-30 09:24:00|141|140.94|141.1|141.02|141.16|141.06|141|140.94|14693
1632993850000|2021-09-30 09:24:10||141||141.02||141.02||141|14018
1632993860000|2021-09-30 09:24:20|141.14|141.04|141.1|141.06|141.14|141.06|141.1|141|24671
1632993870000|2021-09-30 09:24:30|141.14|141.08|141.14|141.1|141.2|141.14|141.1|141.08|5230
1632993880000|2021-09-30 09:24:40|141.12|141.12|141.08|141.06|141.22|141.14|141.08|141.02|12898
1632993890000|2021-09-30 09:24:50|141.06|141.04|141.16|141.1|141.16|141.1|141.06|140.98|1109
1632993900000|2021-09-30 09:25:00|141.14|141.06|141.2|141.14|141.2|141.14|141.12|141.06|0
1632993910000|2021-09-30 09:25:10|141.18|141.1|141.12|141.02|141.18|141.1|141.1|141.02|36431
1632993920000|2021-09-30 09:25:20|141.14|141.04|141.3|141.24|141.32|141.24|141.14|141.04|126539
1632993930000|2021-09-30 09:25:30|141.32|141.26|141.34|141.24|141.4|141.32|141.3|141.24|82661
1632993940000|2021-09-30 09:25:40|141.32|141.22|141.22|141.16|141.32|141.22|141.22|141.14|7359
1632993950000|2021-09-30 09:25:50|141.2|141.14|141.2|141.16|141.22|141.16|141.18|141.14|9660
1632993960000|2021-09-30 09:26:00|141.22|141.18|141.32|141.24|141.34|141.24|141.22|141.18|9528
1632993970000|2021-09-30 09:26:10|141.34|141.26|141.38|141.32|141.44|141.32|141.34|141.26|6336
1632993980000|2021-09-30 09:26:20|141.36|141.3|141.38|141.32|141.4|141.36|141.36|141.28|12912
1632993990000|2021-09-30 09:26:30|141.36|141.3|141.38|141.32|141.38|141.32|141.36|141.28|40908
1632994000000|2021-09-30 09:26:40|141.36|141.3|141.38|141.32|141.4|141.34|141.32|141.28|7073
1632994010000|2021-09-30 09:26:50|||||||||730
1632994020000|2021-09-30 09:27:00|141.36|141.28|141.34|141.26|141.36|141.28|141.32|141.24|5360
1632994030000|2021-09-30 09:27:10|141.32|141.24|141.34|141.28|141.34|141.28|141.3|141.24|0
1632994040000|2021-09-30 09:27:20|141.32|141.26|141.26|141.2|141.32|141.28|141.24|141.2|2924
1632994050000|2021-09-30 09:27:30|141.24|141.22|141.32|141.26|141.32|141.26|141.24|141.2|14003
1632994060000|2021-09-30 09:27:40|141.36|141.3|141.36|141.32|141.36|141.32|141.34|141.3|3376
1632994070000|2021-09-30 09:27:50|141.34|141.3|141.36|141.3|141.36|141.3|141.32|141.26|7616
1632994080000|2021-09-30 09:28:00|141.34|141.28|141.26|141.2|141.36|141.3|141.26|141.2|4996
1632994090000|2021-09-30 09:28:10|141.28|141.22|141.4|141.3|141.4|141.3|141.28|141.22|5650
1632994100000|2021-09-30 09:28:20|141.42|141.32|141.38|141.3|141.42|141.34|141.38|141.3|26759
1632994110000|2021-09-30 09:28:30|141.4||141.38||141.4||141.38||0
1632994120000|2021-09-30 09:28:40|141.4|141.32|141.42|141.34|141.42|141.34|141.4|141.32|3
1632994130000|2021-09-30 09:28:50|141.4|141.3|141.38|141.3|141.4|141.3|141.38|141.3|2100
1632994140000|2021-09-30 09:29:00|141.4|141.32|141.42|141.32|141.46|141.36|141.34|141.3|12280
1632994150000|2021-09-30 09:29:10|141.4||141.42||141.42||141.4||2102
1632994160000|2021-09-30 09:29:20|141.4||141.42||141.42||141.4||4474
1632994170000|2021-09-30 09:29:30|141.46|141.34|141.46|141.36|141.46|141.36|141.44|141.34|6
1632994180000|2021-09-30 09:29:40|141.44||141.46||141.46||141.44||2570
1632994190000|2021-09-30 09:29:50|||||||||2000
1632994200000|2021-09-30 09:30:00|141.44|141.38|141.44|141.36|141.44|141.4|141.44|141.36|2355
1632994210000|2021-09-30 09:30:10|141.42|141.34|141.28|141.22|141.42|141.34|141.28|141.22|9746
1632994220000|2021-09-30 09:30:20|141.3|141.24|141.24|141.18|141.3|141.24|141.24|141.18|2377
1632994230000|2021-09-30 09:30:30|141.22|141.16|141.22|141.16|141.22|141.18|141.2|141.16|5500
1632994240000|2021-09-30 09:30:40|141.2|141.14|141.2|141.14|141.2|141.14|141.16|141.12|4219
1632994250000|2021-09-30 09:30:50|||||||||1235
1632994260000|2021-09-30 09:31:00|141.18|141.12|141.1|141.04|141.18|141.12|141.08|141.02|7314
1632994270000|2021-09-30 09:31:10|141.08|141.02|141.14|141.08|141.16|141.1|141.08|141|18873
1632994280000|2021-09-30 09:31:20|141.16|141.1|141.2|141.12|141.22|141.16|141.16|141.08|17978
1632994290000|2021-09-30 09:31:30|141.18|141.1|141|140.94|141.18|141.1|140.98|140.94|7416
1632994300000|2021-09-30 09:31:40|141.02||140.98||141.02||140.98||0
1632994310000|2021-09-30 09:31:50|140.96|140.92|140.94|140.88|140.96|140.92|140.94|140.86|3234
1632994320000|2021-09-30 09:32:00|140.96|140.9|140.94|140.86|140.96|140.9|140.88|140.84|11843
1632994330000|2021-09-30 09:32:10|140.92|140.88|140.9|140.84|140.92|140.9|140.9|140.84|10342
1632994340000|2021-09-30 09:32:20||140.86||140.86||140.86||140.86|0
1632994380000|2021-09-30 09:33:00|140.88|140.82|140.96|140.9|140.96|140.9|140.82|140.74|18498
1632994390000|2021-09-30 09:33:10|140.98|140.92|140.96|140.94|141|140.96|140.96|140.92|11836
1632994400000|2021-09-30 09:33:20|140.98|140.96|140.86|140.8|141|140.96|140.86|140.8|7586
1632994410000|2021-09-30 09:33:30|||||||||8043
1632994420000|2021-09-30 09:33:40|140.84|140.76|140.8|140.72|140.84|140.76|140.78|140.7|170
1632994430000|2021-09-30 09:33:50|140.82|140.76|140.78|140.72|140.84|140.8|140.74|140.7|12457
1632994440000|2021-09-30 09:34:00|140.76|140.7|140.7|140.64|140.76|140.7|140.68|140.64|2618
1632994450000|2021-09-30 09:34:10||140.66||140.64||140.66||140.64|0
1632994460000|2021-09-30 09:34:20|140.68||140.68||140.68||140.68||60
1632994470000|2021-09-30 09:34:30|140.66|140.62|140.62|140.52|140.66|140.62|140.62|140.5|3805
1632994480000|2021-09-30 09:34:40||140.5||140.52||140.52||140.5|0
1632994490000|2021-09-30 09:34:50|140.64|140.54|140.64|140.58|140.64|140.58|140.64|140.54|4720
1632994500000|2021-09-30 09:35:00|140.66|140.6|140.68|140.62|140.68|140.62|140.6|140.54|12680
1632994510000|2021-09-30 09:35:10|140.66|140.6|140.68|140.62|140.68|140.62|140.66|140.6|791
1632994520000|2021-09-30 09:35:20|140.7|140.64|140.64|140.58|140.7|140.68|140.62|140.58|133788
1632994530000|2021-09-30 09:35:30|140.62|140.54|140.66|140.58|140.66|140.62|140.58|140.52|36675
1632994550000|2021-09-30 09:35:50|140.68|140.62|140.66|140.62|140.68|140.64|140.66|140.62|6254
1632994560000|2021-09-30 09:36:00|140.68||140.66||140.68||140.66||20347
1632994580000|2021-09-30 09:36:20|140.68|140.64|140.86|140.8|140.86|140.8|140.66|140.64|23667
1632994590000|2021-09-30 09:36:30|140.9|140.78|140.88|140.78|140.9|140.8|140.88|140.78|710
1632994600000|2021-09-30 09:36:40|140.86||140.84||140.86||140.84||7
1632994620000|2021-09-30 09:37:00|140.88|140.8|140.98|140.9|141|140.94|140.82|140.76|27844
1632994630000|2021-09-30 09:37:10|140.96|140.92|140.96|140.94|140.98|140.94|140.96|140.9|5001
1632994640000|2021-09-30 09:37:20|140.98||140.98||140.98||140.98||7253
1632994650000|2021-09-30 09:37:30|141.02|140.96|141.02|140.96|141.02|141|141.02|140.96|4766
1632994670000|2021-09-30 09:37:50|141.06|140.98|141.08|141|141.1|141.06|141.02|140.98|16616
1632994680000|2021-09-30 09:38:00|141.1|141.04|141.1|141.04|141.1|141.06|141.1|141.04|501
1632994690000|2021-09-30 09:38:10|141.12|141.06|141.12|141.06|141.16|141.1|141.12|141.06|15027
1632994700000|2021-09-30 09:38:20|141.1|141.04|141.04|141|141.12|141.06|141.04|141|56153
1632994710000|2021-09-30 09:38:30|141.02|140.96|141|140.96|141.06|140.96|141|140.96|7096
1632994720000|2021-09-30 09:38:40|||||||||29
1632994730000|2021-09-30 09:38:50|141.04|140.98|141.04|141|141.04|141|141.04|140.94|2680
1632994740000|2021-09-30 09:39:00|141.06|141.02|141|140.94|141.06|141.02|141|140.94|7267
1632994750000|2021-09-30 09:39:10|141.02|140.96|141.04|141|141.06|141|141.02|140.96|1418
1632994760000|2021-09-30 09:39:20|141.06|141.02|141.02|140.94|141.08|141.04|141.02|140.94|5661
1632994780000|2021-09-30 09:39:40|141.04|140.96|141.04|140.98|141.04|140.98|141.04|140.96|308
1632994790000|2021-09-30 09:39:50|141.06|141|141.12|141.04|141.16|141.08|141.06|141|16020
1632994800000|2021-09-30 09:40:00|141.1|141|141.1|141|141.12|141|141.1|141|8881
1632994810000|2021-09-30 09:40:10|141.08|140.98|141.06|140.96|141.08|140.98|141.06|140.96|593
1632994820000|2021-09-30 09:40:20|||||||||10208
1632994830000|2021-09-30 09:40:30|141.08|140.98|141.16|141.08|141.28|141.2|141.08|140.98|17771
1632994840000|2021-09-30 09:40:40|141.18||141.16||141.18||141.16||100
1632994850000|2021-09-30 09:40:50|141.18||141.18||141.18||141.16||0
1632994860000|2021-09-30 09:41:00|141.16||141.18||141.18||141.16||23614
1632994870000|2021-09-30 09:41:10|141.16|141.06|141.06|141|141.16|141.06|141.02|140.96|33868
1632994880000|2021-09-30 09:41:20|141.04||141.04||141.04||141.04||0
1632994890000|2021-09-30 09:41:30|141.02|140.98|140.94|140.9|141.02|140.98|140.94|140.9|48989
1632994900000|2021-09-30 09:41:40|140.92|140.88|140.82|140.76|140.94|140.88|140.82|140.74|16179
1632994910000|2021-09-30 09:41:50|140.86|140.78|140.82|140.76|140.86|140.8|140.82|140.76|0
1632994920000|2021-09-30 09:42:00|140.86|140.78|140.94|140.84|140.94|140.9|140.86|140.76|21272
1632994930000|2021-09-30 09:42:10|140.92||140.96||140.96||140.92||3716
1632994940000|2021-09-30 09:42:20|140.94||140.94||140.96||140.94||250
1632994950000|2021-09-30 09:42:30|140.82|140.82|140.84|140.76|140.92|140.82|140.82|140.76|32680
1632994960000|2021-09-30 09:42:40|140.82|140.74|140.76|140.68|140.82|140.74|140.76|140.66|21390
1632994970000|2021-09-30 09:42:50|140.78|140.66|140.74|140.66|140.78|140.68|140.68|140.64|61135
1632994980000|2021-09-30 09:43:00|140.76||140.76||140.76||140.76||2352
1632994990000|2021-09-30 09:43:10|140.74|140.7|140.82|140.76|140.82|140.78|140.74|140.68|15473
1632995000000|2021-09-30 09:43:20|140.86|140.78|140.9|140.8|140.9|140.84|140.84|140.78|8848
1632995020000|2021-09-30 09:43:40|140.88|140.78|140.86|140.78|140.88|140.8|140.82|140.78|6342
1632995030000|2021-09-30 09:43:50|140.88|140.8|140.86|140.8|140.88|140.8|140.86|140.8|899
1632995040000|2021-09-30 09:44:00|140.84|140.78|140.76|140.74|140.86|140.8|140.76|140.74|7808
1632995050000|2021-09-30 09:44:10|140.74|140.72|140.64|140.56|140.74|140.72|140.6|140.54|4299
1632995060000|2021-09-30 09:44:20|140.62|140.54|140.6|140.54|140.62|140.54|140.6|140.54|2000
1632995070000|2021-09-30 09:44:30|140.58||140.56||140.58||140.56||6
1632995080000|2021-09-30 09:44:40|140.58||140.56||140.58||140.56||10139
1632995100000|2021-09-30 09:45:00|140.58|140.5|140.46|140.4|140.58|140.5|140.44|140.4|29134
1632995110000|2021-09-30 09:45:10|140.48|140.42|140.44|140.4|140.48|140.42|140.44|140.4|9750
1632995120000|2021-09-30 09:45:20|140.42|140.38|140.46|140.4|140.52|140.46|140.42|140.36|21915
1632995130000|2021-09-30 09:45:30|140.5|140.42|140.5|140.42|140.5|140.42|140.5|140.4|713
1632995140000|2021-09-30 09:45:40|140.48|140.4|140.48|140.42|140.48|140.42|140.48|140.4|12191
1632995150000|2021-09-30 09:45:50|140.5|140.44|140.66|140.6|140.7|140.62|140.5|140.44|135069
1632995160000|2021-09-30 09:46:00|140.68|140.62|140.68|140.6|140.7|140.66|140.66|140.6|15032
1632995170000|2021-09-30 09:46:10|140.66|140.58|140.68|140.58|140.68|140.6|140.64|140.56|7484
1632995180000|2021-09-30 09:46:20|140.7|140.62|140.68|140.62|140.7|140.64|140.68|140.62|1622
1632995190000|2021-09-30 09:46:30|140.66|140.58|140.6|140.54|140.66|140.58|140.6|140.54|35711
1632995200000|2021-09-30 09:46:40|140.62||140.6||140.62||140.6||10753
1632995210000|2021-09-30 09:46:50|140.58|140.5|140.52|140.42|140.58|140.5|140.52|140.42|17104
1632995220000|2021-09-30 09:47:00|140.5|140.44|140.42|140.34|140.52|140.46|140.36|140.26|106120
1632995230000|2021-09-30 09:47:10|140.4||140.42||140.42||140.4||1369
1632995240000|2021-09-30 09:47:20|140.4|140.32|140.44|140.36|140.44|140.4|140.34|140.28|61020
1632995250000|2021-09-30 09:47:30|140.46|140.38|140.48|140.42|140.5|140.44|140.44|140.38|12773
1632995260000|2021-09-30 09:47:40|140.5|140.44|140.44|140.38|140.5|140.46|140.4|140.36|5367
1632995270000|2021-09-30 09:47:50|140.42|140.36|140.4|140.3|140.46|140.4|140.4|140.28|2909
1632995280000|2021-09-30 09:48:00|140.38|140.34|140.32|140.24|140.38|140.34|140.32|140.24|13
1632995290000|2021-09-30 09:48:10|140.34|140.26|140.3|140.26|140.34|140.28|140.28|140.26|6743
1632995300000|2021-09-30 09:48:20|140.28|140.24|140.24|140.2|140.28|140.24|140.24|140.2|44042
1632995310000|2021-09-30 09:48:30|140.22|140.18|140.24|140.16|140.24|140.18|140.22|140.14|6724
1632995320000|2021-09-30 09:48:40|||||||||1992
1632995340000|2021-09-30 09:49:00|140.28|140.18|140.36|140.28|140.36|140.28|140.28|140.18|15893
1632995350000|2021-09-30 09:49:10|140.38|140.3|140.32|140.26|140.42|140.36|140.32|140.24|22310
1632995360000|2021-09-30 09:49:20|140.3|140.24|140.28|140.22|140.3|140.24|140.26|140.2|7235
1632995370000|2021-09-30 09:49:30|140.3|140.24|140.3|140.24|140.3|140.24|140.3|140.24|30000
1632995380000|2021-09-30 09:49:40|140.28|140.22|140.3|140.22|140.3|140.22|140.2|140.16|14062
1632995390000|2021-09-30 09:49:50|140.28|140.2|140.24|140.2|140.28|140.2|140.24|140.2|8766
1632995400000|2021-09-30 09:50:00|140.28|140.22|140.32|140.26|140.36|140.34|140.28|140.22|13994
1632995420000|2021-09-30 09:50:20|140.34|140.28|140.4|140.34|140.44|140.34|140.34|140.28|6421
1632995430000|2021-09-30 09:50:30|140.38|140.32|140.38|140.34|140.4|140.36|140.36|140.3|0
1632995440000|2021-09-30 09:50:40|140.36|140.3|140.38|140.36|140.38|140.36|140.36|140.3|9916
1632995450000|2021-09-30 09:50:50|140.4|140.3|140.4|140.36|140.42|140.38|140.38|140.3|13209
1632995460000|2021-09-30 09:51:00|140.42|140.38|140.42|140.38|140.42|140.38|140.42|140.36|4
1632995470000|2021-09-30 09:51:10|140.46|140.4|140.52|140.48|140.52|140.48|140.46|140.4|36444
1632995480000|2021-09-30 09:51:20|140.5|140.44|140.5|140.46|140.5|140.46|140.46|140.38|27438
1632995490000|2021-09-30 09:51:30|140.52|140.48|140.6|140.54|140.62|140.56|140.52|140.48|56154
1632995500000|2021-09-30 09:51:40|140.62||140.6||140.62||140.6||1140
1632995510000|2021-09-30 09:51:50|140.62|140.56|140.6|140.56|140.66|140.64|140.6|140.54|9903
1632995520000|2021-09-30 09:52:00|140.64|140.58|140.6|140.52|140.66|140.62|140.58|140.52|9176
1632995530000|2021-09-30 09:52:10|140.62|140.54|140.6|140.54|140.62|140.56|140.6|140.54|4198
1632995540000|2021-09-30 09:52:20|140.62|140.56|140.62|140.54|140.62|140.56|140.6|140.52|7912
1632995550000|2021-09-30 09:52:30|140.6|140.56|140.64|140.6|140.68|140.62|140.6|140.56|3668
1632995560000|2021-09-30 09:52:40|140.62|140.58|140.62|140.56|140.62|140.58|140.6|140.56|7421
1632995570000|2021-09-30 09:52:50|140.64|140.58|140.64|140.58|140.64|140.58|140.64|140.58|6049
1632995580000|2021-09-30 09:53:00|140.68|140.6|140.68|140.62|140.68|140.62|140.68|140.58|10708
1632995590000|2021-09-30 09:53:10|140.7||140.7||140.7||140.7||603
1632995600000|2021-09-30 09:53:20|||||||||3127
1632995610000|2021-09-30 09:53:30|||||||||4236
1632995620000|2021-09-30 09:53:40|140.72|140.64|140.7|140.64|140.72|140.64|140.7|140.64|4052
1632995630000|2021-09-30 09:53:50|140.72||140.7||140.72||140.7||3009
1632995640000|2021-09-30 09:54:00|140.68|140.62|140.58|140.5|140.68|140.62|140.58|140.5|32140
1632995650000|2021-09-30 09:54:10|140.6|140.56|140.54|140.5|140.66|140.58|140.54|140.5|1535
1632995660000|2021-09-30 09:54:20|140.52|140.48|140.56|140.46|140.56|140.48|140.5|140.42|19059
1632995670000|2021-09-30 09:54:30|140.58|140.48|140.64|140.58|140.64|140.58|140.58|140.48|22926
1632995680000|2021-09-30 09:54:40||140.6||140.6||140.62||140.6|1000
1632995690000|2021-09-30 09:54:50|140.62|140.58|140.58|140.52|140.62|140.58|140.58|140.52|33466
1632995700000|2021-09-30 09:55:00|140.6|140.54|140.62|140.54|140.62|140.54|140.6|140.54|3066
1632995710000|2021-09-30 09:55:10|140.64|140.56|140.64|140.58|140.64|140.58|140.64|140.56|12756
1632995720000|2021-09-30 09:55:20|140.66|140.6|140.66|140.6|140.68|140.62|140.66|140.6|6601
1632995730000|2021-09-30 09:55:30|140.68|140.62|140.74|140.7|140.76|140.72|140.68|140.62|6645
1632995750000|2021-09-30 09:55:50|140.72|140.68|140.74|140.68|140.74|140.68|140.7|140.68|2744
1632995760000|2021-09-30 09:56:00|140.76|140.7|140.76|140.7|140.76|140.72|140.76|140.7|6699
1632995770000|2021-09-30 09:56:10|140.78|140.72|140.78|140.74|140.78|140.74|140.78|140.72|95
1632995780000|2021-09-30 09:56:20|140.8|140.72|140.82|140.78|140.88|140.84|140.8|140.72|16110
1632995800000|2021-09-30 09:56:40|140.84||140.82||140.84||140.82||1372
1632995810000|2021-09-30 09:56:50|140.84|140.8|140.84|140.78|140.84|140.8|140.84|140.78|27201
1632995820000|2021-09-30 09:57:00|140.86|140.8|140.92|140.86|140.98|140.9|140.86|140.76|20508
1632995830000|2021-09-30 09:57:10|140.9|140.84|140.88|140.84|140.9|140.84|140.88|140.84|0
1632995840000|2021-09-30 09:57:20|140.92||140.92||140.92||140.92||59296
1632995850000|2021-09-30 09:57:30|140.9|140.82|140.78|140.7|140.9|140.82|140.74|140.66|67608
1632995870000|2021-09-30 09:57:50|140.76|140.72|140.7|140.66|140.76|140.72|140.68|140.66|19853
1632995880000|2021-09-30 09:58:00|140.68||140.7||140.7||140.68||0
1632995890000|2021-09-30 09:58:10|||||||||1500
1632995900000|2021-09-30 09:58:20|||||||||64
1632995920000|2021-09-30 09:58:40|140.68|140.64|140.6|140.54|140.68|140.64|140.6|140.52|27016
1632995930000|2021-09-30 09:58:50|140.58|140.56|140.6|140.52|140.6|140.56|140.58|140.52|4007
1632995940000|2021-09-30 09:59:00|140.58||140.58||140.58||140.58||0
1632995950000|2021-09-30 09:59:10|140.56|140.54|140.62|140.54|140.62|140.56|140.56|140.54|18234
1632995960000|2021-09-30 09:59:20|140.66|140.56|140.66|140.58|140.66|140.6|140.64|140.56|1445
1632995970000|2021-09-30 09:59:30|140.64|140.6|140.62|140.56|140.66|140.6|140.58|140.56|2224
1632995980000|2021-09-30 09:59:40|140.66|140.58|140.66|140.58|140.66|140.58|140.66|140.58|0
1632996000000|2021-09-30 10:00:00|||||||||3684
1632996010000|2021-09-30 10:00:10|||||||||1436
1632996030000|2021-09-30 10:00:30||140.6||140.58||140.6||140.58|0
1632996040000|2021-09-30 10:00:40|140.64|140.56|140.58|140.52|140.64|140.56|140.54|140.5|7198
1632996050000|2021-09-30 10:00:50||140.5||140.5||140.5||140.5|17116
1632996070000|2021-09-30 10:01:10|||||||||1248
1632996080000|2021-09-30 10:01:20|||||||||1850
1632996090000|2021-09-30 10:01:30|||||||||12000
1632996100000|2021-09-30 10:01:40|140.56|140.52|140.62|140.56|140.62|140.56|140.54|140.52|23287
1632996110000|2021-09-30 10:01:50|140.64|140.52|140.6|140.56|140.64|140.56|140.56|140.5|3097
1632996120000|2021-09-30 10:02:00|||||||||5000
1632996140000|2021-09-30 10:02:20|140.64|140.58|140.66|140.6|140.66|140.6|140.64|140.58|3180
1632996160000|2021-09-30 10:02:40|||||||||7687
1632996170000|2021-09-30 10:02:50|140.62||140.62||140.62||140.62||2397
1632996180000|2021-09-30 10:03:00|140.64|140.62|140.68|140.64|140.68|140.64|140.64|140.62|6927
1632996190000|2021-09-30 10:03:10|140.66|140.62|140.68|140.6|140.68|140.62|140.66|140.6|0
1632996210000|2021-09-30 10:03:30|140.66|140.66|140.64|140.58|140.66|140.66|140.56|140.54|17852
1632996220000|2021-09-30 10:03:40|140.66|140.6|140.62|140.56|140.66|140.6|140.6|140.54|80395
1632996230000|2021-09-30 10:03:50|140.64||140.66||140.66||140.64||0
1632996240000|2021-09-30 10:04:00|140.64|140.58|140.6|140.54|140.64|140.6|140.56|140.54|77431
1632996250000|2021-09-30 10:04:10||140.56||140.54||140.56||140.54|3804
1632996260000|2021-09-30 10:04:20|140.58|140.52|140.58|140.52|140.58|140.52|140.54|140.52|36949
1632996270000|2021-09-30 10:04:30|140.5|140.5|140.48|140.4|140.56|140.5|140.46|140.38|47027
1632996280000|2021-09-30 10:04:40|140.5|140.42|140.5|140.46|140.5|140.46|140.48|140.42|6444
1632996290000|2021-09-30 10:04:50|140.48|140.44|140.42|140.4|140.48|140.44|140.42|140.38|26371
1632996300000|2021-09-30 10:05:00|140.44|140.42|140.48|140.42|140.48|140.42|140.44|140.4|12855
1632996310000|2021-09-30 10:05:10|140.5|140.44|140.54|140.46|140.56|140.5|140.5|140.44|7802
1632996320000|2021-09-30 10:05:20|140.56|140.5|140.54|140.5|140.56|140.5|140.54|140.5|5359
1632996340000|2021-09-30 10:05:40|140.52|140.48|140.52|140.48|140.52|140.48|140.52|140.48|1040
1632996350000|2021-09-30 10:05:50|||||||||600
1632996360000|2021-09-30 10:06:00|140.54|140.5|140.5|140.46|140.56|140.5|140.48|140.42|16441
1632996370000|2021-09-30 10:06:10|140.52|140.42|140.54|140.46|140.56|140.5|140.52|140.42|3934
1632996380000|2021-09-30 10:06:20|||||||||2481
1632996400000|2021-09-30 10:06:40|||||||||17701
1632996420000|2021-09-30 10:07:00|140.52|140.48|140.52|140.48|140.54|140.5|140.5|140.44|11349
1632996430000|2021-09-30 10:07:10|140.5|140.44|140.56|140.52|140.56|140.52|140.5|140.44|29873
1632996440000|2021-09-30 10:07:20|140.54|140.5|140.54|140.5|140.54|140.5|140.52|140.48|19590
1632996450000|2021-09-30 10:07:30|140.56||140.56||140.56||140.56||555
1632996460000|2021-09-30 10:07:40|140.54|140.48|140.36|140.32|140.54|140.48|140.36|140.3|37843
1632996470000|2021-09-30 10:07:50|140.4|140.3|140.36|140.3|140.4|140.32|140.36|140.3|4080
1632996480000|2021-09-30 10:08:00||140.32||140.32||140.32||140.32|2943
1632996490000|2021-09-30 10:08:10|||||||||5000
1632996500000|2021-09-30 10:08:20|140.4|140.34|140.38|140.3|140.48|140.4|140.38|140.3|18858
1632996510000|2021-09-30 10:08:30||140.32||140.32||140.32||140.32|6551
1632996520000|2021-09-30 10:08:40|140.3|140.3|140.34|140.3|140.34|140.3|140.3|140.28|39472
1632996530000|2021-09-30 10:08:50|140.36||140.34||140.36||140.34||1022
1632996540000|2021-09-30 10:09:00|140.32|140.28|140.3|140.24|140.32|140.28|140.22|140.18|26896
1632996550000|2021-09-30 10:09:10|140.28|140.26|140.36|140.32|140.36|140.32|140.28|140.26|21715
1632996560000|2021-09-30 10:09:20|140.34|140.3|140.34|140.26|140.34|140.3|140.3|140.26|1440
1632996570000|2021-09-30 10:09:30|||||||||15899
1632996580000|2021-09-30 10:09:40|140.32|140.24|140.28|140.2|140.32|140.26|140.24|140.18|17269
1632996590000|2021-09-30 10:09:50|140.3|140.22|140.38|140.32|140.38|140.32|140.3|140.22|19382
1632996600000|2021-09-30 10:10:00|140.36|140.28|140.42|140.4|140.46|140.4|140.36|140.28|10651
1632996610000|2021-09-30 10:10:10|140.4|140.34|140.36|140.28|140.4|140.36|140.36|140.28|4754
1632996620000|2021-09-30 10:10:20||140.32||140.32||140.32||140.32|0
1632996650000|2021-09-30 10:10:50|140.38|140.34|140.4|140.34|140.48|140.42|140.38|140.34|16982
1632996660000|2021-09-30 10:11:00|140.38|140.32|140.36|140.28|140.38|140.32|140.34|140.28|5389
1632996670000|2021-09-30 10:11:10|||||||||4782
1632996680000|2021-09-30 10:11:20|||||||||4957
1632996690000|2021-09-30 10:11:30|||||||||2600
1632996700000|2021-09-30 10:11:40|140.34|140.26|140.36|140.3|140.36|140.3|140.32|140.26|2821
1632996710000|2021-09-30 10:11:50|140.4|140.32|140.38|140.3|140.42|140.36|140.38|140.3|11458
1632996720000|2021-09-30 10:12:00|140.36|140.32|140.44|140.34|140.44|140.36|140.36|140.32|4154
1632996730000|2021-09-30 10:12:10|140.42|140.36|140.4|140.38|140.46|140.4|140.4|140.36|2000
1632996740000|2021-09-30 10:12:20|140.44|140.4|140.44|140.4|140.48|140.4|140.44|140.4|1236
1632996750000|2021-09-30 10:12:30|140.42|140.38|140.42|140.38|140.44|140.38|140.4|140.38|0
1632996770000|2021-09-30 10:12:50|||||||||1408
1632996780000|2021-09-30 10:13:00|140.44|140.4|140.44|140.4|140.44|140.42|140.44|140.4|3494
1632996790000|2021-09-30 10:13:10|140.46|140.42|140.74|140.72|140.82|140.74|140.44|140.42|56272
1632996800000|2021-09-30 10:13:20|140.76|140.7|140.5|140.46|140.76|140.7|140.5|140.46|5180
1632996810000|2021-09-30 10:13:30|140.52|140.44|140.44|140.38|140.52|140.44|140.44|140.36|7732
1632996820000|2021-09-30 10:13:40|140.42|140.36|140.42|140.34|140.42|140.36|140.42|140.32|1788
1632996840000|2021-09-30 10:14:00|140.4|140.36|140.34|140.3|140.4|140.36|140.34|140.3|17915
1632996850000|2021-09-30 10:14:10|140.36|140.32|140.38|140.32|140.38|140.32|140.36|140.32|22791
1632996870000|2021-09-30 10:14:30|140.4|140.34|140.5|140.4|140.5|140.44|140.4|140.34|4886
1632996880000|2021-09-30 10:14:40|||||||||5000
1632996890000|2021-09-30 10:14:50|140.48||140.48||140.48||140.48||1020
1632996900000|2021-09-30 10:15:00|140.5|140.42|140.42|140.38|140.5|140.48|140.42|140.38|4749
1632996910000|2021-09-30 10:15:10|140.44|140.4|140.34|140.28|140.46|140.4|140.34|140.28|5576
1632996920000|2021-09-30 10:15:20|140.36|140.3|140.36|140.32|140.38|140.32|140.36|140.28|4963
1632996930000|2021-09-30 10:15:30|140.4|140.34|140.38|140.32|140.44|140.36|140.36|140.32|3201
1632996940000|2021-09-30 10:15:40|140.4|140.34|140.4|140.34|140.4|140.34|140.4|140.34|0
1632996950000|2021-09-30 10:15:50|||||||||66740
1632996960000|2021-09-30 10:16:00|140.38|140.32|140.56|140.5|140.56|140.5|140.38|140.32|25603
1632996970000|2021-09-30 10:16:10|140.54|140.52|140.44|140.38|140.54|140.52|140.4|140.34|94853
1632996980000|2021-09-30 10:16:20|140.46||140.44||140.46||140.44||0
1632996990000|2021-09-30 10:16:30|140.46||140.46||140.46||140.46||75
1632997000000|2021-09-30 10:16:40|140.44||140.46||140.46||140.44||0
1632997010000|2021-09-30 10:16:50|140.44|140.36|140.44|140.38|140.44|140.38|140.42|140.36|2900
1632997020000|2021-09-30 10:17:00|140.46|140.4|140.46|140.38|140.5|140.46|140.46|140.38|252050
1632997030000|2021-09-30 10:17:10|140.48|140.4|140.54|140.5|140.54|140.5|140.48|140.4|6401
1632997040000|2021-09-30 10:17:20|140.58|140.52|140.58|140.54|140.58|140.54|140.56|140.52|39009
1632997050000|2021-09-30 10:17:30|140.56|140.52|140.56|140.52|140.56|140.54|140.56|140.52|881
1632997060000|2021-09-30 10:17:40|||||||||7113
1632997070000|2021-09-30 10:17:50|140.58||140.58||140.58||140.58||0
1632997080000|2021-09-30 10:18:00||140.54||140.52||140.54||140.52|19
1632997090000|2021-09-30 10:18:10|140.6|140.54|140.64|140.58|140.7|140.62|140.6|140.54|16788
1632997100000|2021-09-30 10:18:20|140.62|140.56|140.56|140.5|140.62|140.56|140.52|140.46|24474
1632997110000|2021-09-30 10:18:30|140.54|140.48|140.56|140.5|140.56|140.5|140.5|140.42|2832
1632997120000|2021-09-30 10:18:40|140.58|140.52|140.62|140.54|140.62|140.54|140.58|140.52|5395
1632997130000|2021-09-30 10:18:50|140.6|140.56|140.62|140.58|140.62|140.58|140.6|140.56|0
1632997140000|2021-09-30 10:19:00|140.64|140.56|140.66|140.6|140.66|140.64|140.62|140.56|12314
1632997150000|2021-09-30 10:19:10|140.7|140.62|140.66|140.6|140.72|140.64|140.64|140.6|3028
1632997180000|2021-09-30 10:19:40|140.68||140.66||140.68||140.64||0
1632997190000|2021-09-30 10:19:50|140.64|140.58|140.72|140.64|140.74|140.64|140.6|140.58|11112
1632997200000|2021-09-30 10:20:00|140.7|140.6|140.62|140.58|140.7|140.6|140.6|140.54|11389
1632997210000|2021-09-30 10:20:10|140.6||140.6||140.6||140.6||250
1632997220000|2021-09-30 10:20:20|||||||||2007
1632997230000|2021-09-30 10:20:30|||||||||1406
1632997240000|2021-09-30 10:20:40|140.62||140.62||140.62||140.62||2478
1632997250000|2021-09-30 10:20:50|140.6||140.62||140.62||140.6||5657
1632997260000|2021-09-30 10:21:00|||||||||1711
1632997270000|2021-09-30 10:21:10|140.64|140.6|140.78|140.7|140.8|140.72|140.64|140.6|22976
1632997280000|2021-09-30 10:21:20|140.76|140.66|140.66|140.56|140.76|140.66|140.66|140.56|44923
1632997290000|2021-09-30 10:21:30|140.64|140.54|140.54|140.5|140.64|140.54|140.54|140.5|13045
1632997300000|2021-09-30 10:21:40|140.56||140.54||140.56||140.54||0
1632997310000|2021-09-30 10:21:50||140.52||140.52||140.52||140.52|0
1632997320000|2021-09-30 10:22:00|140.52|140.5|140.46|140.38|140.52|140.5|140.46|140.38|10935
1632997330000|2021-09-30 10:22:10|||||||||2833
1632997340000|2021-09-30 10:22:20|140.44|140.36|140.42|140.34|140.44|140.36|140.42|140.34|10100
1632997350000|2021-09-30 10:22:30|140.4|140.32|140.34|140.28|140.4|140.32|140.34|140.28|14178
1632997360000|2021-09-30 10:22:40||140.26||140.28||140.28||140.24|0
1632997370000|2021-09-30 10:22:50|140.32|140.26|140.3|140.2|140.32|140.26|140.3|140.18|1743
1632997380000|2021-09-30 10:23:00|140.28|140.18|140.14|140.04|140.28|140.2|140.1|140.02|20287
1632997390000|2021-09-30 10:23:10|140.12|140.02|140.12|140.06|140.14|140.1|140.1|140|2000
1632997400000|2021-09-30 10:23:20|140.14|140.08|140.2|140.14|140.2|140.14|140.12|140.04|13702
1632997410000|2021-09-30 10:23:30|140.18|140.18|140.14|140.08|140.2|140.18|140.14|140.08|6820
1632997420000|2021-09-30 10:23:40|||||||||1200
1632997430000|2021-09-30 10:23:50|140.12|140.06|140.1|140.02|140.12|140.06|140.1|140.02|4025
1632997440000|2021-09-30 10:24:00|140.12|140.04|140.1|140.04|140.12|140.04|140.1|140.04|800
1632997450000|2021-09-30 10:24:10|140.08|140.02|139.98|139.9|140.08|140.02|139.86|139.78|122181
1632997460000|2021-09-30 10:24:20||139.92||139.9||139.92||139.9|710
1632997470000|2021-09-30 10:24:30|140|139.92|140.02|139.92|140.04|139.98|140|139.9|12762
1632997480000|2021-09-30 10:24:40|140|139.94|140|139.96|140|139.96|139.96|139.92|3094
1632997490000|2021-09-30 10:24:50|140.02|139.98|140.04|139.98|140.04|139.98|140.02|139.98|3534
1632997500000|2021-09-30 10:25:00|140.08|140|140.12|140.06|140.12|140.06|140.08|140|19149
1632997510000|2021-09-30 10:25:10|140.14|140.08|140.12|140.06|140.16|140.14|140.1|140.02|11444
1632997520000|2021-09-30 10:25:20|140.14|140.04|140.14|140.06|140.14|140.08|140.14|140.04|1559
1632997530000|2021-09-30 10:25:30|140.12|140.04|140.06|139.98|140.12|140.08|140.04|139.98|1758
1632997540000|2021-09-30 10:25:40|140.04|140|140.12|140.06|140.12|140.06|140.04|140|12116
1632997550000|2021-09-30 10:25:50|140.14|140.08|140.14|140.08|140.14|140.1|140.14|140.06|3086
1632997560000|2021-09-30 10:26:00|140.16|140.1|140.22|140.14|140.22|140.16|140.16|140.1|4313
1632997570000|2021-09-30 10:26:10|140.26|140.16|140.02|139.94|140.28|140.18|140.02|139.94|25745
1632997580000|2021-09-30 10:26:20|140||140.02||140.02||140||311
1632997590000|2021-09-30 10:26:30|140||140||140||140||12962
1632997600000|2021-09-30 10:26:40|140.02|139.92|140.06|139.98|140.06|139.98|140.02|139.92|45042
1632997610000|2021-09-30 10:26:50|140.08|140|140.18|140.14|140.22|140.16|140.08|140|29730
1632997620000|2021-09-30 10:27:00|140.22|140.16|140.22|140.14|140.32|140.26|140.22|140.14|11569
1632997630000|2021-09-30 10:27:10|140.24||140.22||140.24||140.22||0
1632997640000|2021-09-30 10:27:20|140.2|140.12|140.22|140.16|140.24|140.18|140.14|140.08|22836
1632997660000|2021-09-30 10:27:40|||||||||4411
1632997670000|2021-09-30 10:27:50|140.2|140.14|140.18|140.1|140.2|140.14|140.18|140.08|7855
1632997680000|2021-09-30 10:28:00|140.16|140.12|140.3|140.22|140.3|140.22|140.16|140.12|38918
1632997690000|2021-09-30 10:28:10|140.28|140.18|140.2|140.14|140.3|140.18|140.2|140.14|58280
1632997700000|2021-09-30 10:28:20|140.22|140.16|140.24|140.16|140.26|140.18|140.18|140.12|12193
1632997710000|2021-09-30 10:28:30|140.26|140.18|140.26|140.2|140.26|140.2|140.26|140.18|0
1632997720000|2021-09-30 10:28:40|140.3|140.22|140.3|140.24|140.34|140.24|140.3|140.2|17133
1632997730000|2021-09-30 10:28:50|140.34|140.26|140.44|140.34|140.46|140.38|140.34|140.26|14146
1632997750000|2021-09-30 10:29:10|140.42|140.32|140.28|140.2|140.42|140.32|140.24|140.18|70075
1632997760000|2021-09-30 10:29:20|140.3|140.22|140.28|140.24|140.3|140.24|140.28|140.22|8309
1632997770000|2021-09-30 10:29:30||140.22||140.22||140.24||140.22|0
1632997780000|2021-09-30 10:29:40|140.26||140.26||140.28||140.26||1410
1632997790000|2021-09-30 10:29:50|140.28|140.24|140.44|140.38|140.44|140.38|140.28|140.24|8618
1632997800000|2021-09-30 10:30:00|140.46|140.4|140.48|140.42|140.5|140.42|140.46|140.4|2056
1632997830000|2021-09-30 10:30:30|||||||||1776
1632997840000|2021-09-30 10:30:40|140.46||140.46||140.46||140.46||36237
1632997850000|2021-09-30 10:30:50|140.44|140.4|140.36|140.28|140.44|140.4|140.36|140.28|15897
1632997870000|2021-09-30 10:31:10|140.4|140.3|140.36|140.28|140.42|140.36|140.34|140.28|8909
1632997880000|2021-09-30 10:31:20|140.34|140.24|140.26|140.16|140.34|140.24|140.24|140.16|4679
1632997890000|2021-09-30 10:31:30|140.24||140.24||140.28||140.24||21508
1632997900000|2021-09-30 10:31:40|140.28|140.18|140.28|140.22|140.28|140.24|140.28|140.18|5738
1632997910000|2021-09-30 10:31:50||140.24||140.22||140.24||140.22|0
1632997920000|2021-09-30 10:32:00|140.26|140.24|140.26|140.18|140.28|140.24|140.18|140.16|4446
1632997930000|2021-09-30 10:32:10||140.16||140.16||140.16||140.16|1693
1632997940000|2021-09-30 10:32:20||140.18||140.18||140.18||140.18|1271
1632997960000|2021-09-30 10:32:40|||||||||3475
1632997970000|2021-09-30 10:32:50|140.24|140.14|140.18|140.1|140.24|140.14|140.18|140.08|560
1632997980000|2021-09-30 10:33:00|140.16|140.08|140.14|140.06|140.18|140.1|140.06|140.02|32457
1632997990000|2021-09-30 10:33:10||140.04||140.06||140.06||140.04|23301
1632998000000|2021-09-30 10:33:20|140.12|140.04|140.1|140.04|140.12|140.04|140.08|140.04|10420
1632998010000|2021-09-30 10:33:30|140.14|140.06|140.1|140.04|140.14|140.06|140.08|140.04|8000
1632998020000|2021-09-30 10:33:40|140.08|140.02|139.98|139.9|140.08|140.02|139.98|139.9|9019
1632998030000|2021-09-30 10:33:50|139.96|139.92|139.98|139.9|140|139.92|139.94|139.9|8829
1632998040000|2021-09-30 10:34:00|140|139.92|139.98|139.92|140|139.92|139.98|139.92|10422
1632998050000|2021-09-30 10:34:10|140|139.94|140.02|139.92|140.04|140|140|139.92|3267
1632998060000|2021-09-30 10:34:20|||||||||133
1632998070000|2021-09-30 10:34:30|140.04|139.94|140|139.94|140.04|140|139.96|139.94|11621
1632998080000|2021-09-30 10:34:40|139.98||139.98||139.98||139.98||0
1632998090000|2021-09-30 10:34:50|140|139.96|140|139.94|140.02|139.96|139.98|139.94|3681
1632998100000|2021-09-30 10:35:00|139.98|139.96|139.98|139.92|139.98|139.96|139.94|139.9|5347
1632998110000|2021-09-30 10:35:10|140|139.94|140.04|139.96|140.04|140|140|139.94|20391
1632998120000|2021-09-30 10:35:20|140.02|140|140.1|140.06|140.1|140.06|140.02|140|32773
1632998130000|2021-09-30 10:35:30|140.08|140.04|140.08|140|140.1|140.06|140|139.98|4839
1632998140000|2021-09-30 10:35:40|||||||||4088
1632998150000|2021-09-30 10:35:50|140.1|140.02|140.1|140.04|140.1|140.04|140.1|140.02|0
1632998160000|2021-09-30 10:36:00|140.14|140.06|140.14|140.08|140.14|140.08|140.14|140.06|5296
1632998170000|2021-09-30 10:36:10|||||||||4500
1632998180000|2021-09-30 10:36:20|140.18|140.1|140.14|140.12|140.18|140.12|140.14|140.1|3240
1632998200000|2021-09-30 10:36:40|140.18|140.14|140.16|140.1|140.18|140.14|140.16|140.1|221
1632998210000|2021-09-30 10:36:50||140.12||140.12||140.12||140.12|1060
1632998220000|2021-09-30 10:37:00|140.18|140.14|140.2|140.14|140.2|140.16|140.18|140.12|6330
1632998230000|2021-09-30 10:37:10|140.18|140.12|140.18|140.12|140.18|140.12|140.1|140.08|34902
1632998240000|2021-09-30 10:37:20|140.16|140.1|140.14|140.08|140.16|140.1|140.12|140.08|1410
1632998250000|2021-09-30 10:37:30|140.18|140.1|140.2|140.14|140.2|140.16|140.18|140.1|9821
1632998260000|2021-09-30 10:37:40|||||||||12000
1632998270000|2021-09-30 10:37:50|||||||||20000
1632998280000|2021-09-30 10:38:00|140.22|140.16|140.2|140.14|140.22|140.18|140.2|140.14|956
1632998290000|2021-09-30 10:38:10|140.22||140.22||140.22||140.22||0
1632998300000|2021-09-30 10:38:20|140.2||140.2||140.2||140.2||143
1632998320000|2021-09-30 10:38:40|||||||||12061
1632998330000|2021-09-30 10:38:50|140.22|140.16|140.22|140.16|140.26|140.2|140.2|140.16|9298
1632998340000|2021-09-30 10:39:00|140.2|140.14|140.2|140.14|140.2|140.14|140.2|140.14|321
1632998350000|2021-09-30 10:39:10|140.22|140.16|140.26|140.2|140.26|140.2|140.2|140.16|12055
1632998360000|2021-09-30 10:39:20|140.22|140.18|140.26|140.22|140.26|140.22|140.22|140.18|1638
1632998370000|2021-09-30 10:39:30|140.24||140.26||140.26||140.24||287
1632998380000|2021-09-30 10:39:40|140.28|140.24|140.34|140.3|140.34|140.3|140.28|140.24|4001
1632998390000|2021-09-30 10:39:50|140.32|140.28|140.32|140.28|140.34|140.28|140.28|140.26|14636
1632998400000|2021-09-30 10:40:00|140.34|140.3|140.34|140.3|140.34|140.3|140.34|140.3|20421
1632998410000|2021-09-30 10:40:10|140.26|140.28|140.42|140.36|140.42|140.36|140.26|140.24|36552
1632998420000|2021-09-30 10:40:20|140.4||140.4||140.42||140.4||0
1632998430000|2021-09-30 10:40:30|140.38|140.34|140.42|140.36|140.44|140.38|140.36|140.34|13831
1632998440000|2021-09-30 10:40:40|||||||||660
1632998450000|2021-09-30 10:40:50|||||||||1455
1632998460000|2021-09-30 10:41:00|140.44||140.44||140.44||140.44||2527
1632998470000|2021-09-30 10:41:10|140.42||140.42||140.42||140.42||0
1632998490000|2021-09-30 10:41:30|||||||||2000
1632998510000|2021-09-30 10:41:50|140.44|140.38|140.44|140.38|140.44|140.38|140.44|140.38|1435
1632998520000|2021-09-30 10:42:00|140.42|140.36|140.32|140.28|140.42|140.36|140.28|140.24|23040
1632998530000|2021-09-30 10:42:10|140.3||140.3||140.3||140.3||3596
1632998540000|2021-09-30 10:42:20|140.32||140.32||140.32||140.32||0
1632998550000|2021-09-30 10:42:30|140.36|140.3|140.36|140.3|140.38|140.3|140.36|140.3|12947
1632998560000|2021-09-30 10:42:40|140.4|140.32|140.4|140.34|140.4|140.34|140.4|140.32|1473
1632998570000|2021-09-30 10:42:50|||||||||1647
1632998580000|2021-09-30 10:43:00|140.38|140.36|140.36|140.32|140.4|140.36|140.36|140.32|3267
1632998590000|2021-09-30 10:43:10|140.38|140.34|140.42|140.36|140.42|140.36|140.38|140.34|6070
1632998600000|2021-09-30 10:43:20|140.44|140.38|140.46|140.42|140.46|140.42|140.42|140.36|48023
1632998620000|2021-09-30 10:43:40|140.44|140.4|140.46|140.42|140.46|140.42|140.44|140.4|8539
1632998630000|2021-09-30 10:43:50|140.44||140.46||140.46||140.44||3548
1632998640000|2021-09-30 10:44:00|140.44|140.4|140.38|140.34|140.46|140.4|140.36|140.34|9297
1632998650000|2021-09-30 10:44:10|140.4|140.3|140.44|140.36|140.44|140.38|140.4|140.3|4933
1632998660000|2021-09-30 10:44:20|140.42|140.38|140.44|140.36|140.44|140.38|140.4|140.36|26
1632998670000|2021-09-30 10:44:30|||||||||4533
1632998680000|2021-09-30 10:44:40|140.46|140.38|140.46|140.42|140.46|140.42|140.46|140.38|8602
1632998690000|2021-09-30 10:44:50|140.48|140.44|140.48|140.46|140.48|140.46|140.48|140.42|76961
1632998700000|2021-09-30 10:45:00|140.5|140.5|140.54|140.5|140.56|140.52|140.48|140.46|43586
1632998710000|2021-09-30 10:45:10|140.52|140.48|140.44|140.38|140.52|140.5|140.44|140.38|4047
1632998720000|2021-09-30 10:45:20|140.46||140.46||140.46||140.46||0
1632998730000|2021-09-30 10:45:30|140.44|140.4|140.48|140.42|140.48|140.42|140.44|140.4|959
1632998740000|2021-09-30 10:45:40|140.46|140.38|140.46|140.38|140.46|140.38|140.46|140.38|1
1632998750000|2021-09-30 10:45:50|140.48|140.42|140.5|140.46|140.5|140.46|140.46|140.42|1394
1632998760000|2021-09-30 10:46:00|140.52|140.44|140.58|140.52|140.58|140.52|140.52|140.44|8494
1632998770000|2021-09-30 10:46:10||140.5||140.52||140.52||140.5|4329
1632998780000|2021-09-30 10:46:20|140.62|140.54|140.6|140.56|140.62|140.58|140.6|140.54|15888
1632998790000|2021-09-30 10:46:30|140.62|140.54|140.66|140.6|140.66|140.6|140.62|140.54|3428
1632998800000|2021-09-30 10:46:40|140.68|140.62|140.72|140.68|140.74|140.68|140.68|140.62|10545
1632998810000|2021-09-30 10:46:50|140.74||140.72||140.74||140.72||4393
1632998820000|2021-09-30 10:47:00|140.74|140.7|140.8|140.74|140.8|140.74|140.74|140.7|9338
1632998830000|2021-09-30 10:47:10|||||||||1625
1632998840000|2021-09-30 10:47:20|140.82|140.76|140.8|140.74|140.86|140.78|140.8|140.74|4009
1632998850000|2021-09-30 10:47:30|140.82||140.82||140.82||140.82||1552
1632998860000|2021-09-30 10:47:40|140.84|140.76|140.9|140.8|140.92|140.82|140.84|140.76|5362
1632998870000|2021-09-30 10:47:50|140.88|140.76|140.8|140.74|140.88|140.8|140.8|140.74|1271
1632998880000|2021-09-30 10:48:00|140.82|140.76|140.82|140.78|140.82|140.78|140.82|140.76|4052
1632998890000|2021-09-30 10:48:10||140.76||140.78||140.78||140.76|0
1632998900000|2021-09-30 10:48:20|140.8|140.76|140.72|140.66|140.8|140.76|140.72|140.66|7423
1632998910000|2021-09-30 10:48:30|140.74||140.76||140.76||140.74||0
1632998920000|2021-09-30 10:48:40|140.78|140.68|140.8|140.74|140.8|140.74|140.78|140.68|4998
1632998930000|2021-09-30 10:48:50|140.82|140.76|140.82|140.78|140.86|140.78|140.82|140.76|2017
1632998940000|2021-09-30 10:49:00|140.8|140.74|140.9|140.82|140.9|140.82|140.78|140.74|20505
1632998950000|2021-09-30 10:49:10|140.92|140.84|141.02|140.94|141.04|140.94|140.92|140.84|11215
1632998960000|2021-09-30 10:49:20||140.96||140.94||140.96||140.94|34
1632998970000|2021-09-30 10:49:30|141.04||141.02||141.04||141.02||0
1632998980000|2021-09-30 10:49:40|140.98|140.96|141.1|141.02|141.12|141.02|140.98|140.96|4465
1632998990000|2021-09-30 10:49:50|141.12||141.12||141.12||141.1||2949
1632999000000|2021-09-30 10:50:00|141.14|141.04|141.18|141.1|141.2|141.12|141.14|141.04|11453
1632999010000|2021-09-30 10:50:10|141.2|141.12|141.28|141.2|141.3|141.22|141.18|141.12|3929
1632999020000|2021-09-30 10:50:20|141.26|141.18|141.2|141.14|141.26|141.18|141.18|141.1|6382
1632999040000|2021-09-30 10:50:40|141.22|141.16|141.14|141.08|141.24|141.2|141.12|141.08|30293
1632999050000|2021-09-30 10:50:50|141.16|141.1|141.28|141.2|141.28|141.2|141.16|141.1|2983
1632999060000|2021-09-30 10:51:00|141.26|141.18|141.24|141.18|141.26|141.18|141.24|141.18|0
1632999070000|2021-09-30 10:51:10|141.28|141.2|141.3|141.2|141.32|141.2|141.28|141.2|34307
1632999080000|2021-09-30 10:51:20|141.28||141.26||141.28||141.26||19
1632999090000|2021-09-30 10:51:30|141.2|141.18|141.26|141.22|141.34|141.28|141.2|141.18|40537
1632999100000|2021-09-30 10:51:40|141.24|141.18|141.22|141.18|141.28|141.24|141.22|141.18|1873
1632999110000|2021-09-30 10:51:50|141.2||141.2||141.2||141.2||976
1632999120000|2021-09-30 10:52:00|141.18|141.14|141.14|141.08|141.18|141.14|141.14|141.08|10357
1632999130000|2021-09-30 10:52:10|141.12|141.06|141.18|141.1|141.18|141.1|141.08|141.06|17176
1632999140000|2021-09-30 10:52:20|141.16|141.12|141.22|141.14|141.22|141.14|141.16|141.12|0
1632999150000|2021-09-30 10:52:30|141.26|141.16|141.26|141.22|141.3|141.22|141.22|141.16|7114
1632999170000|2021-09-30 10:52:50|141.28|141.24|141.3|141.24|141.3|141.24|141.28|141.24|3931
1632999180000|2021-09-30 10:53:00||141.26||141.24||141.26||141.24|141
1632999190000|2021-09-30 10:53:10|141.32|141.26|141.34|141.3|141.4|141.3|141.32|141.26|22925
1632999200000|2021-09-30 10:53:20|141.38|141.32|141.44|141.36|141.46|141.36|141.38|141.32|2836
1632999220000|2021-09-30 10:53:40|141.42|141.32|141.32|141.22|141.42|141.32|141.32|141.2|1066
1632999230000|2021-09-30 10:53:50|141.3|141.2|141.22|141.18|141.3|141.22|141.2|141.14|20489
1632999240000|2021-09-30 10:54:00|141.24|141.2|141.36|141.26|141.36|141.26|141.24|141.2|4704
1632999250000|2021-09-30 10:54:10|141.34|141.24|141.28|141.2|141.34|141.24|141.28|141.2|5895
1632999260000|2021-09-30 10:54:20|141.26|141.18|141.22|141.16|141.26|141.18|141.22|141.16|4961
1632999270000|2021-09-30 10:54:30|141.24|141.18|141.22|141.16|141.26|141.18|141.22|141.16|457
1632999280000|2021-09-30 10:54:40|141.2|141.18|141.22|141.18|141.22|141.18|141.2|141.18|1253
1632999290000|2021-09-30 10:54:50|141.26||141.22||141.26||141.22||31445
1632999300000|2021-09-30 10:55:00|141.26|141.2|141.28|141.2|141.3|141.24|141.22|141.2|5440
1632999310000|2021-09-30 10:55:10|141.26||141.24||141.26||141.24||0
1632999320000|2021-09-30 10:55:20|141.26|141.22|141.26|141.22|141.26|141.22|141.24|141.18|4500
1632999340000|2021-09-30 10:55:40|141.28|141.24|141.28|141.24|141.28|141.24|141.28|141.24|20867
1632999350000|2021-09-30 10:55:50|141.32|141.26|141.36|141.32|141.36|141.32|141.32|141.26|3912
1632999360000|2021-09-30 10:56:00|141.34|141.3|141.26|141.2|141.34|141.3|141.22|141.18|7021
1632999370000|2021-09-30 10:56:10|141.24|141.18|141.28|141.24|141.28|141.24|141.22|141.18|4764
1632999380000|2021-09-30 10:56:20|141.3|141.26|141.3|141.24|141.32|141.28|141.3|141.24|12395
1632999390000|2021-09-30 10:56:30|141.28|141.2|141.12|141.06|141.28|141.22|141.12|141.06|5042
1632999400000|2021-09-30 10:56:40|141.1|141.08|141.08|141|141.1|141.08|141.08|141|3881
1632999410000|2021-09-30 10:56:50||140.98||141||141||140.98|1736
1632999420000|2021-09-30 10:57:00|141.1|141.02|141.12|141.04|141.14|141.04|141.1|141.02|3252
1632999430000|2021-09-30 10:57:10|||||||||1015
1632999440000|2021-09-30 10:57:20|141.1|141.02|141|140.94|141.1|141.02|140.98|140.92|4231
1632999450000|2021-09-30 10:57:30|141.02|140.92|141.06|141|141.06|141|141.02|140.9|7801
1632999460000|2021-09-30 10:57:40|141.08||141.06||141.08||141.04||0
1632999470000|2021-09-30 10:57:50|141.08|141.02|141.12|141.04|141.14|141.08|141.08|141.02|2672
1632999480000|2021-09-30 10:58:00|141.08|141.06|141.1|141.04|141.1|141.08|141.04|140.96|44900
1632999490000|2021-09-30 10:58:10|141.12|141.08|141.1|141.06|141.12|141.1|141.1|141.04|9531
1632999500000|2021-09-30 10:58:20|141.08|141.04|141|140.94|141.08|141.04|141|140.94|9735
1632999510000|2021-09-30 10:58:30||140.92||140.9||140.92||140.88|698
1632999520000|2021-09-30 10:58:40|||||||||1467
1632999540000|2021-09-30 10:59:00|140.98|140.92|141|140.92|141|140.92|140.96|140.92|0
1632999560000|2021-09-30 10:59:20|140.98|140.94|141|140.94|141|140.94|140.98|140.94|71
1632999570000|2021-09-30 10:59:30|141.02|140.96|141|140.96|141.02|140.98|141|140.94|4066
1632999580000|2021-09-30 10:59:40|140.98|140.94|140.94|140.88|141|140.94|140.94|140.88|2076
1632999590000|2021-09-30 10:59:50|140.92|140.86|140.88|140.82|140.92|140.86|140.86|140.82|5978
1632999600000|2021-09-30 11:00:00|140.92|140.8|140.94|140.9|140.94|140.9|140.92|140.76|699
1632999610000|2021-09-30 11:00:10|||||||||1426
1632999640000|2021-09-30 11:00:40|140.92|140.88|140.94|140.9|140.94|140.9|140.92|140.84|0
1632999650000|2021-09-30 11:00:50||140.92||140.92||140.92||140.92|3717
1632999660000|2021-09-30 11:01:00||140.9||140.9||140.9||140.9|1500
1632999670000|2021-09-30 11:01:10|140.92|140.88|140.84|140.78|140.92|140.88|140.84|140.78|27127
1632999680000|2021-09-30 11:01:20|140.86|140.8|140.86|140.78|140.88|140.86|140.86|140.78|7442
1632999690000|2021-09-30 11:01:30|140.84||140.86||140.86||140.84||100
1632999700000|2021-09-30 11:01:40|140.84|140.8|140.88|140.84|140.88|140.86|140.84|140.8|10873
1632999710000|2021-09-30 11:01:50|140.86|140.82|140.86|140.82|140.88|140.82|140.86|140.82|5082
1632999720000|2021-09-30 11:02:00|140.88|140.84|140.94|140.84|140.96|140.88|140.88|140.82|28835
1632999730000|2021-09-30 11:02:10||140.86||140.86||140.86||140.86|0
1632999740000|2021-09-30 11:02:20|140.96|140.88|140.94|140.9|140.96|140.92|140.94|140.88|0
1632999750000|2021-09-30 11:02:30|140.96||140.94||140.96||140.94||6500
1632999770000|2021-09-30 11:02:50|140.96||140.94||140.96||140.94||12349
1632999780000|2021-09-30 11:03:00|140.96|140.92|140.86|140.82|140.96|140.92|140.86|140.82|10590
1632999790000|2021-09-30 11:03:10|140.88|140.84|140.86|140.82|140.88|140.84|140.86|140.82|5500
1632999800000|2021-09-30 11:03:20|140.88|140.84|140.88|140.84|140.94|140.88|140.88|140.84|5402
1632999810000|2021-09-30 11:03:30|140.86|140.82|140.88|140.84|140.88|140.84|140.86|140.82|1888
1632999820000|2021-09-30 11:03:40|||||||||3964
1632999840000|2021-09-30 11:04:00|140.9|140.86|140.96|140.9|141|140.94|140.9|140.86|14820
1632999850000|2021-09-30 11:04:10|140.94|140.88|140.88|140.8|140.94|140.88|140.86|140.76|28757
1632999860000|2021-09-30 11:04:20|140.86|140.78|140.84|140.78|140.86|140.8|140.84|140.76|0
1632999870000|2021-09-30 11:04:30|140.82|140.8|140.88|140.82|140.88|140.82|140.82|140.8|3044
1632999890000|2021-09-30 11:04:50|||||||||150
1632999900000|2021-09-30 11:05:00|140.9|140.84|140.84|140.76|140.9|140.84|140.84|140.74|13008
1632999910000|2021-09-30 11:05:10||140.74||140.74||140.74||140.72|0
1632999950000|2021-09-30 11:05:50||140.76||140.74||140.76||140.74|6
1632999960000|2021-09-30 11:06:00|140.82|140.76|140.8|140.72|140.82|140.76|140.8|140.7|1319
1632999970000|2021-09-30 11:06:10||140.7||140.72||140.72||140.7|2423
1632999980000|2021-09-30 11:06:20|140.78|140.7|140.72|140.64|140.78|140.7|140.72|140.64|5184
1632999990000|2021-09-30 11:06:30||140.66||140.64||140.66||140.64|2251
1633000000000|2021-09-30 11:06:40||140.62||140.62||140.62||140.6|0
1633000010000|2021-09-30 11:06:50||140.64||140.62||140.64||140.62|0
1633000020000|2021-09-30 11:07:00|140.7|140.6|140.6|140.54|140.7|140.6|140.58|140.54|10211
1633000030000|2021-09-30 11:07:10|140.58|140.52|140.56|140.5|140.6|140.52|140.56|140.5|32
1633000040000|2021-09-30 11:07:20|140.6|140.52|140.56|140.5|140.6|140.52|140.56|140.5|330
1633000050000|2021-09-30 11:07:30|140.54||140.54||140.54||140.54||0
1633000060000|2021-09-30 11:07:40|140.56|140.52|140.46|140.42|140.56|140.52|140.46|140.42|12803
1633000080000|2021-09-30 11:08:00|140.48|140.4|140.56|140.5|140.6|140.5|140.48|140.4|5748
1633000090000|2021-09-30 11:08:10|140.54|140.48|140.54|140.48|140.54|140.48|140.54|140.48|1952
1633000100000|2021-09-30 11:08:20|140.56|140.5|140.62|140.54|140.64|140.56|140.56|140.5|9319
1633000110000|2021-09-30 11:08:30|140.6||140.6||140.6||140.6||150
1633000120000|2021-09-30 11:08:40|140.62|140.56|140.66|140.6|140.72|140.64|140.62|140.56|18389
1633000130000|2021-09-30 11:08:50|140.64|140.58|140.66|140.6|140.66|140.6|140.64|140.58|0
1633000140000|2021-09-30 11:09:00|140.64|140.58|140.62|140.56|140.64|140.58|140.6|140.54|5433
1633000160000|2021-09-30 11:09:20|140.6|140.54|140.58|140.54|140.6|140.54|140.58|140.54|0
1633000170000|2021-09-30 11:09:30|140.54|140.52|140.52|140.46|140.56|140.52|140.52|140.46|4508
1633000180000|2021-09-30 11:09:40||140.48||140.48||140.48||140.48|6389
1633000190000|2021-09-30 11:09:50|140.54|140.5|140.58|140.5|140.58|140.52|140.54|140.48|5291
1633000200000|2021-09-30 11:10:00||140.52||140.5||140.52||140.48|3533
1633000210000|2021-09-30 11:10:10|140.56|140.48|140.56|140.5|140.58|140.5|140.54|140.48|192
1633000220000|2021-09-30 11:10:20|140.54|140.48|140.5|140.44|140.54|140.48|140.5|140.42|1959
1633000230000|2021-09-30 11:10:30|||||||||2152
1633000240000|2021-09-30 11:10:40|140.42|140.42|140.46|140.38|140.48|140.42|140.42|140.36|2102
1633000250000|2021-09-30 11:10:50||140.4||140.4||140.4||140.38|779
1633000260000|2021-09-30 11:11:00|140.5|140.42|140.48|140.42|140.5|140.42|140.48|140.42|0
1633000270000|2021-09-30 11:11:10|140.52|140.44|140.52|140.46|140.52|140.46|140.5|140.44|933
1633000280000|2021-09-30 11:11:20|140.54|140.48|140.54|140.48|140.54|140.48|140.54|140.48|0
1633000290000|2021-09-30 11:11:30|140.58|140.5|140.6|140.54|140.6|140.54|140.58|140.5|5872
1633000300000|2021-09-30 11:11:40|140.62|140.52|140.56|140.52|140.62|140.52|140.56|140.52|3500
1633000310000|2021-09-30 11:11:50|140.54|140.5|140.48|140.38|140.54|140.5|140.48|140.36|1461
1633000320000|2021-09-30 11:12:00|140.46|140.34|140.44|140.36|140.46|140.36|140.44|140.34|19100
1633000340000|2021-09-30 11:12:20|140.48|140.38|140.48|140.4|140.48|140.4|140.48|140.38|803
1633000350000|2021-09-30 11:12:30||140.38||140.4||140.4||140.38|150
1633000360000|2021-09-30 11:12:40||140.38||140.38||140.38||140.38|33604
1633000380000|2021-09-30 11:13:00||140.4||140.38||140.4||140.38|1806
1633000390000|2021-09-30 11:13:10||140.4||140.38||140.4||140.38|0
1633000400000|2021-09-30 11:13:20||140.4||140.4||140.4||140.4|3683
1633000410000|2021-09-30 11:13:30|140.5|140.42|140.52|140.44|140.52|140.44|140.5|140.42|2590
1633000420000|2021-09-30 11:13:40|140.56|140.46|140.6|140.54|140.6|140.54|140.56|140.46|916
1633000430000|2021-09-30 11:13:50|140.58|140.52|140.56|140.5|140.58|140.52|140.56|140.48|2627
1633000440000|2021-09-30 11:14:00||140.48||140.48||140.48||140.48|2497
1633000450000|2021-09-30 11:14:10||140.46||140.46||140.46||140.46|0
1633000470000|2021-09-30 11:14:30|140.54|140.44|140.52|140.44|140.54|140.44|140.44|140.36|6268
1633000500000|2021-09-30 11:15:00|140.54||140.56||140.56||140.54||9312
1633000510000|2021-09-30 11:15:10|140.54|140.42|140.52|140.42|140.54|140.42|140.52|140.4|5
1633000520000|2021-09-30 11:15:20|140.5|140.44|140.48|140.4|140.5|140.44|140.4|140.32|2025
1633000530000|2021-09-30 11:15:30|140.5|140.42|140.48|140.42|140.5|140.42|140.48|140.42|50
1633000540000|2021-09-30 11:15:40|140.5|140.4|140.48|140.4|140.5|140.4|140.48|140.4|0
1633000560000|2021-09-30 11:16:00|140.5|140.42|140.5|140.44|140.5|140.46|140.5|140.42|2029
1633000570000|2021-09-30 11:16:10|140.52|140.42|140.56|140.46|140.56|140.48|140.5|140.42|14870
1633000580000|2021-09-30 11:16:20|||||||||23716
1633000590000|2021-09-30 11:16:30||140.48||140.48||140.48||140.48|178
1633000600000|2021-09-30 11:16:40||140.5||140.5||140.5||140.5|0
1633000610000|2021-09-30 11:16:50|140.54|140.48|140.56|140.5|140.58|140.5|140.54|140.48|0
1633000620000|2021-09-30 11:17:00|140.54|140.48|140.48|140.42|140.54|140.5|140.46|140.42|7619
1633000630000|2021-09-30 11:17:10|140.5|140.44|140.5|140.46|140.5|140.48|140.5|140.44|10166
1633000640000|2021-09-30 11:17:20||140.44||140.46||140.46||140.44|0
1633000660000|2021-09-30 11:17:40|140.54|140.48|140.56|140.48|140.56|140.48|140.54|140.48|1229
1633000670000|2021-09-30 11:17:50|140.58|140.5|140.64|140.54|140.64|140.54|140.58|140.5|2639
1633000680000|2021-09-30 11:18:00|||||||||2782
1633000690000|2021-09-30 11:18:10|140.62|140.52|140.44|140.36|140.62|140.52|140.4|140.3|68018
1633000700000|2021-09-30 11:18:20|140.42|140.34|140.36|140.3|140.42|140.34|140.34|140.3|15168
1633000710000|2021-09-30 11:18:30|||||||||200
1633000720000|2021-09-30 11:18:40|140.34|140.28|140.34|140.28|140.38|140.3|140.26|140.24|12426
1633000730000|2021-09-30 11:18:50|140.36|140.3|140.36|140.3|140.36|140.3|140.36|140.3|2000
1633000740000|2021-09-30 11:19:00|140.38|140.32|140.4|140.3|140.42|140.34|140.38|140.3|25359
1633000750000|2021-09-30 11:19:10|140.42|140.32|140.46|140.38|140.46|140.38|140.42|140.32|2335
1633000760000|2021-09-30 11:19:20|140.44|140.4|140.52|140.42|140.56|140.44|140.44|140.4|17163
1633000780000|2021-09-30 11:19:40|140.54||140.52||140.54||140.5||0
1633000790000|2021-09-30 11:19:50|140.5||140.5||140.5||140.5||386
1633000800000|2021-09-30 11:20:00|140.52||140.5||140.54||140.5||1587
1633000810000|2021-09-30 11:20:10|140.52|140.44|140.46|140.4|140.54|140.5|140.46|140.38|8509
1633000820000|2021-09-30 11:20:20|140.44||140.44||140.46||140.44||5500
1633000830000|2021-09-30 11:20:30|140.46||140.46||140.46||140.44||11360
1633000840000|2021-09-30 11:20:40|||||||||13783
1633000850000|2021-09-30 11:20:50||140.42||140.42||140.42||140.42|8
1633000870000|2021-09-30 11:21:10||140.4||140.4||140.4||140.4|126
1633000880000|2021-09-30 11:21:20|140.48|140.42|140.58|140.54|140.6|140.54|140.48|140.42|28444
1633000890000|2021-09-30 11:21:30|140.6|140.56|140.64|140.58|140.66|140.58|140.6|140.56|3257
1633000900000|2021-09-30 11:21:40|140.62|140.56|140.54|140.46|140.62|140.56|140.54|140.46|50
1633000910000|2021-09-30 11:21:50|||||||||32
1633000930000|2021-09-30 11:22:10|140.52|140.42|140.42|140.34|140.52|140.42|140.4|140.34|5531
1633000950000|2021-09-30 11:22:30|140.44|140.36|140.5|140.42|140.5|140.42|140.44|140.36|8873
1633000960000|2021-09-30 11:22:40|140.48||140.52||140.52||140.48||7049
1633000970000|2021-09-30 11:22:50|140.5||140.5||140.5||140.5||0
1633000980000|2021-09-30 11:23:00|140.48|140.4|140.44|140.42|140.5|140.42|140.42|140.4|6226
1633000990000|2021-09-30 11:23:10||140.4||140.4||140.4||140.4|780
1633001000000|2021-09-30 11:23:20|140.42|140.38|140.38|140.36|140.42|140.38|140.38|140.36|5312
1633001010000|2021-09-30 11:23:30|140.36|140.34|140.38|140.32|140.38|140.34|140.36|140.32|7204
1633001020000|2021-09-30 11:23:40|140.36||140.38||140.38||140.36||22
1633001030000|2021-09-30 11:23:50|140.4|140.34|140.4|140.34|140.4|140.34|140.4|140.34|7301
1633001040000|2021-09-30 11:24:00|140.42|140.36|140.46|140.38|140.48|140.38|140.42|140.36|2322
1633001050000|2021-09-30 11:24:10|||||||||22000
1633001080000|2021-09-30 11:24:40|140.48|140.4|140.52|140.42|140.52|140.46|140.48|140.4|1624
1633001090000|2021-09-30 11:24:50|140.56|140.46|140.54|140.46|140.56|140.46|140.54|140.46|0
1633001120000|2021-09-30 11:25:20||140.48||140.46||140.48||140.46|1140
1633001130000|2021-09-30 11:25:30|140.52|140.42|140.46|140.38|140.52|140.42|140.44|140.38|10
1633001140000|2021-09-30 11:25:40|140.5|140.4|140.48|140.42|140.5|140.42|140.48|140.4|638
1633001150000|2021-09-30 11:25:50|||||||||889
1633001160000|2021-09-30 11:26:00|||||||||26569
1633001170000|2021-09-30 11:26:10||140.44||140.44||140.44||140.44|1
1633001180000|2021-09-30 11:26:20|140.5|140.46|140.54|140.46|140.56|140.48|140.5|140.46|4230
1633001190000|2021-09-30 11:26:30|||||||||711
1633001200000|2021-09-30 11:26:40|||||||||5028
1633001210000|2021-09-30 11:26:50|140.52|140.44|140.4|140.3|140.52|140.44|140.4|140.3|25848
1633001220000|2021-09-30 11:27:00|140.38|140.26|140.36|140.26|140.38|140.26|140.32|140.26|0
1633001230000|2021-09-30 11:27:10|||||||||771
1633001240000|2021-09-30 11:27:20|140.34|140.22|140.32|140.24|140.34|140.24|140.32|140.22|73
1633001250000|2021-09-30 11:27:30||140.26||140.26||140.26||140.26|15000
1633001260000|2021-09-30 11:27:40|||||||||7791
1633001270000|2021-09-30 11:27:50|||||||||1409
1633001280000|2021-09-30 11:28:00|140.36|140.28|140.36|140.3|140.36|140.3|140.36|140.28|6220
1633001290000|2021-09-30 11:28:10|140.4|140.32|140.38|140.32|140.4|140.34|140.38|140.32|3073
1633001300000|2021-09-30 11:28:20|140.36|140.3|140.34|140.28|140.36|140.3|140.3|140.24|919
1633001310000|2021-09-30 11:28:30|140.32|140.24|140.32|140.24|140.32|140.24|140.3|140.24|4
1633001320000|2021-09-30 11:28:40|140.3|140.22|140.24|140.18|140.3|140.22|140.24|140.18|3096
1633001330000|2021-09-30 11:28:50|140.28|140.2|140.36|140.28|140.36|140.28|140.28|140.2|6098
1633001350000|2021-09-30 11:29:10|140.38|140.3|140.44|140.38|140.44|140.38|140.38|140.3|14981
1633001360000|2021-09-30 11:29:20|140.46|140.4|140.52|140.44|140.54|140.44|140.46|140.4|5500
1633001370000|2021-09-30 11:29:30|140.5|140.42|140.48|140.4|140.5|140.42|140.48|140.4|37396
1633001380000|2021-09-30 11:29:40|140.46||140.46||140.46||140.46||1055
1633001410000|2021-09-30 11:30:10|140.4|140.38|140.48|140.44|140.52|140.46|140.4|140.38|34234
1633001420000|2021-09-30 11:30:20|140.5|140.46|140.6|140.52|140.6|140.52|140.5|140.46|5694
1633001430000|2021-09-30 11:30:30|140.58|140.5|140.58|140.52|140.58|140.52|140.56|140.5|35
1633001440000|2021-09-30 11:30:40|140.6|140.54|140.6|140.54|140.62|140.54|140.6|140.54|35
1633001450000|2021-09-30 11:30:50|140.58|140.52|140.54|140.48|140.58|140.52|140.5|140.44|3215
1633001460000|2021-09-30 11:31:00|140.52|140.46|140.52|140.44|140.52|140.46|140.52|140.44|0
1633001470000|2021-09-30 11:31:10||140.48||140.48||140.48||140.48|3137
1633001500000|2021-09-30 11:31:40|140.54||140.54||140.54||140.54||2243
1633001510000|2021-09-30 11:31:50|140.52|140.5|140.6|140.54|140.6|140.54|140.52|140.5|10710
1633001520000|2021-09-30 11:32:00|140.58|140.52|140.58|140.52|140.58|140.52|140.56|140.52|6409
1633001530000|2021-09-30 11:32:10|140.56|140.54|140.56|140.52|140.58|140.54|140.54|140.52|3501
1633001540000|2021-09-30 11:32:20|||||||||2115
1633001550000|2021-09-30 11:32:30|140.58|140.54|140.6|140.54|140.6|140.54|140.58|140.54|1804
1633001560000|2021-09-30 11:32:40|140.56|140.56|140.56|140.54|140.6|140.58|140.56|140.54|3619
1633001570000|2021-09-30 11:32:50|140.58|140.56|140.64|140.58|140.64|140.58|140.58|140.54|30064
1633001580000|2021-09-30 11:33:00|140.66|140.6|140.66|140.58|140.68|140.62|140.66|140.58|3265
1633001600000|2021-09-30 11:33:20|140.64||140.64||140.66||140.62||2076
1633001620000|2021-09-30 11:33:40|140.62|140.56|140.58|140.52|140.62|140.56|140.56|140.52|1078
1633001640000|2021-09-30 11:34:00|140.56||140.58||140.58||140.56||0
1633001650000|2021-09-30 11:34:10|140.56|140.5|140.46|140.4|140.56|140.5|140.46|140.38|19982
1633001660000|2021-09-30 11:34:20|140.48|140.42|140.44|140.38|140.48|140.44|140.42|140.36|12901
1633001670000|2021-09-30 11:34:30|140.42|140.34|140.44|140.4|140.46|140.4|140.4|140.32|13695
1633001680000|2021-09-30 11:34:40|140.42|140.38|140.42|140.38|140.42|140.38|140.42|140.38|450
1633001690000|2021-09-30 11:34:50|140.4|140.36|140.4|140.36|140.4|140.36|140.38|140.34|6222
1633001700000|2021-09-30 11:35:00|140.38|140.38|140.44|140.38|140.44|140.4|140.38|140.38|3987
1633001710000|2021-09-30 11:35:10|||||||||1000
1633001720000|2021-09-30 11:35:20|||||||||274
1633001730000|2021-09-30 11:35:30|140.46|140.4|140.42|140.38|140.48|140.42|140.42|140.34|8625
1633001740000|2021-09-30 11:35:40|140.46|140.4|140.48|140.44|140.48|140.44|140.46|140.4|12557
1633001750000|2021-09-30 11:35:50|140.52|140.46|140.56|140.48|140.56|140.48|140.52|140.44|0
1633001760000|2021-09-30 11:36:00|140.54|140.46|140.46|140.4|140.54|140.46|140.46|140.4|3664
1633001770000|2021-09-30 11:36:10|140.44|140.36|140.48|140.42|140.48|140.42|140.44|140.36|500
1633001780000|2021-09-30 11:36:20|140.46|140.4|140.4|140.32|140.46|140.4|140.4|140.32|700
1633001790000|2021-09-30 11:36:30|140.44|140.36|140.4|140.36|140.44|140.36|140.4|140.36|3078
1633001800000|2021-09-30 11:36:40|140.42|140.32|140.36|140.3|140.42|140.32|140.36|140.28|2558
1633001810000|2021-09-30 11:36:50|140.38||140.4||140.4||140.38||145
1633001830000|2021-09-30 11:37:10||140.32||140.34||140.34||140.32|0
1633001840000|2021-09-30 11:37:20||140.32||140.3||140.32||140.3|0
1633001850000|2021-09-30 11:37:30|140.38||140.38||140.38||140.38||437
1633001860000|2021-09-30 11:37:40|140.4|140.32|140.34|140.3|140.4|140.34|140.32|140.28|17425
1633001870000|2021-09-30 11:37:50|140.36|140.32|140.32|140.3|140.4|140.34|140.32|140.28|7257
1633001880000|2021-09-30 11:38:00|140.38|140.28|140.28|140.22|140.38|140.3|140.26|140.2|8408
1633001890000|2021-09-30 11:38:10|140.26|140.2|140.26|140.22|140.26|140.22|140.26|140.2|600
1633001900000|2021-09-30 11:38:20|140.28||140.26||140.28||140.26||0
1633001910000|2021-09-30 11:38:30|140.24|140.2|140.2|140.16|140.24|140.2|140.2|140.16|1995
1633001920000|2021-09-30 11:38:40|140.18|140.12|140.16|140.12|140.18|140.12|140.16|140.08|4958
1633001930000|2021-09-30 11:38:50|||||||||21
1633001950000|2021-09-30 11:39:10|140.14|140.1|140.12|140.06|140.14|140.1|140.1|140.02|3331
1633001960000|2021-09-30 11:39:20|140.1|140.04|140.1|140.06|140.1|140.06|140.1|140.04|942
1633001970000|2021-09-30 11:39:30|140.12|140.08|140.18|140.1|140.18|140.1|140.12|140.08|4520
1633001980000|2021-09-30 11:39:40|140.16|140.08|140.06|140.02|140.16|140.1|140.06|140.02|14328
1633001990000|2021-09-30 11:39:50|140.04|140|140.1|140.04|140.1|140.04|140|139.92|27629
1633002010000|2021-09-30 11:40:10||140.06||140.06||140.06||140.06|0
1633002020000|2021-09-30 11:40:20|140.12|140.08|140.12|140.08|140.12|140.1|140.12|140.08|4788
1633002030000|2021-09-30 11:40:30|||||||||6900
1633002060000|2021-09-30 11:41:00||140.1||140.08||140.1||140.08|1
1633002070000|2021-09-30 11:41:10|140.16|140.1|140.16|140.12|140.16|140.12|140.16|140.1|5228
1633002080000|2021-09-30 11:41:20|140.14|140.1|140.16|140.1|140.16|140.1|140.12|140.08|9305
1633002090000|2021-09-30 11:41:30|140.18|140.12|140.26|140.22|140.26|140.22|140.18|140.12|21954
1633002100000|2021-09-30 11:41:40|140.24|140.24|140.28|140.24|140.28|140.24|140.24|140.24|1265
1633002110000|2021-09-30 11:41:50|||||||||695
1633002120000|2021-09-30 11:42:00|140.26|140.22|140.28|140.22|140.28|140.22|140.22|140.16|21248
1633002130000|2021-09-30 11:42:10|140.26|140.24|140.28|140.24|140.28|140.24|140.26|140.2|8658
1633002150000|2021-09-30 11:42:30|140.26|140.22|140.28|140.24|140.28|140.24|140.24|140.22|7537
1633002180000|2021-09-30 11:43:00|140.26|140.22|140.18|140.14|140.26|140.22|140.14|140.1|24968
1633002190000|2021-09-30 11:43:10|140.16|140.12|140.1|140.02|140.16|140.12|140.08|140.02|22958
1633002210000|2021-09-30 11:43:30|140.08|140.04|140.06|140.02|140.12|140.06|140.04|139.98|22917
1633002220000|2021-09-30 11:43:40|140.12|140.04|139.98|139.92|140.12|140.04|139.98|139.9|15851
1633002230000|2021-09-30 11:43:50|||||||||1774
1633002250000|2021-09-30 11:44:10|139.96|139.9|139.9|139.82|139.96|139.9|139.9|139.8|26207
1633002260000|2021-09-30 11:44:20|139.88||139.88||139.88||139.88||6
1633002270000|2021-09-30 11:44:30|139.9|139.84|139.96|139.92|140|139.94|139.9|139.84|258926
1633002290000|2021-09-30 11:44:50|139.94|139.9|139.78|139.7|139.94|139.9|139.78|139.68|25214
1633002300000|2021-09-30 11:45:00|139.8|139.72|139.82|139.72|139.86|139.8|139.8|139.72|6209
1633002310000|2021-09-30 11:45:10||139.74||139.74||139.74||139.74|7114
1633002320000|2021-09-30 11:45:20||139.76||139.74||139.78||139.74|500
1633002330000|2021-09-30 11:45:30|139.86|139.76|139.76|139.72|139.86|139.78|139.76|139.66|16546
1633002340000|2021-09-30 11:45:40|139.72|139.68|139.72|139.68|139.72|139.7|139.72|139.66|8921
1633002350000|2021-09-30 11:45:50|139.76|139.7|139.88|139.82|139.9|139.82|139.76|139.7|4508
1633002360000|2021-09-30 11:46:00|139.86|139.8|139.82|139.78|139.86|139.8|139.82|139.74|28750
1633002370000|2021-09-30 11:46:10|139.8|139.74|139.8|139.74|139.8|139.76|139.78|139.74|265
1633002380000|2021-09-30 11:46:20||139.76||139.76||139.76||139.76|1936
1633002390000|2021-09-30 11:46:30|||||||||20000
1633002400000|2021-09-30 11:46:40|139.7|139.74|139.78|139.7|139.78|139.74|139.7|139.68|54303
1633002410000|2021-09-30 11:46:50|139.76|139.68|139.72|139.68|139.76|139.7|139.7|139.68|31227
1633002420000|2021-09-30 11:47:00|139.74|139.7|139.74|139.7|139.78|139.7|139.72|139.7|13962
1633002430000|2021-09-30 11:47:10|139.78|139.72|139.82|139.76|139.84|139.78|139.78|139.72|10124
1633002440000|2021-09-30 11:47:20|||||||||1847
1633002450000|2021-09-30 11:47:30|139.8|139.7|139.74|139.66|139.8|139.7|139.68|139.6|3771
1633002460000|2021-09-30 11:47:40|139.72|139.62|139.66|139.62|139.72|139.66|139.66|139.62|4510
1633002470000|2021-09-30 11:47:50|139.7||139.66||139.7||139.66||2230
1633002480000|2021-09-30 11:48:00|139.64|139.6|139.66|139.6|139.7|139.62|139.58|139.5|12967
1633002490000|2021-09-30 11:48:10|139.64|139.58|139.62|139.58|139.64|139.58|139.6|139.58|6706
1633002500000|2021-09-30 11:48:20|139.6||139.62||139.62||139.6||0
1633002510000|2021-09-30 11:48:30|139.58|139.56|139.56|139.5|139.6|139.56|139.54|139.5|18024
1633002520000|2021-09-30 11:48:40|139.58|139.52|139.62|139.54|139.62|139.54|139.54|139.52|13
1633002540000|2021-09-30 11:49:00|139.66|139.56|139.68|139.62|139.68|139.62|139.62|139.56|5236
1633002550000|2021-09-30 11:49:10|139.66|139.6|139.54|139.5|139.66|139.6|139.52|139.5|5353
1633002560000|2021-09-30 11:49:20||139.52||139.5||139.52||139.5|817
1633002570000|2021-09-30 11:49:30|139.58|139.52|139.64|139.58|139.64|139.58|139.58|139.52|6100
1633002580000|2021-09-30 11:49:40|139.62||139.6||139.64||139.6||77
1633002590000|2021-09-30 11:49:50|139.62|139.6|139.66|139.6|139.7|139.6|139.62|139.6|12357
1633002600000|2021-09-30 11:50:00|139.68|139.58|139.58|139.5|139.68|139.58|139.58|139.5|6535
1633002610000|2021-09-30 11:50:10||139.52||139.52||139.52||139.5|0
1633002620000|2021-09-30 11:50:20||139.5||139.5||139.5||139.5|3584
1633002630000|2021-09-30 11:50:30||139.52||139.52||139.52||139.52|29646
1633002640000|2021-09-30 11:50:40||139.5||139.5||139.52||139.5|25
1633002650000|2021-09-30 11:50:50|139.56|139.48|139.54|139.52|139.56|139.52|139.5|139.46|5591
1633002660000|2021-09-30 11:51:00|139.56|139.54|139.56|139.48|139.6|139.54|139.5|139.48|53195
1633002680000|2021-09-30 11:51:20|139.58|139.5|139.58|139.52|139.58|139.52|139.56|139.48|4189
1633002700000|2021-09-30 11:51:40|139.56|139.54|139.54|139.48|139.56|139.54|139.52|139.48|4465
1633002710000|2021-09-30 11:51:50|139.52|139.5|139.54|139.5|139.54|139.5|139.52|139.5|10
1633002720000|2021-09-30 11:52:00|139.52|139.48|139.58|139.5|139.58|139.5|139.52|139.48|2065
1633002730000|2021-09-30 11:52:10|139.56|139.48|139.56|139.5|139.56|139.5|139.52|139.48|4240
1633002740000|2021-09-30 11:52:20|139.54|139.46|139.46|139.38|139.54|139.48|139.46|139.36|9988
1633002750000|2021-09-30 11:52:30||139.4||139.38||139.4||139.36|72826
1633002760000|2021-09-30 11:52:40|139.5|139.4|139.54|139.48|139.54|139.48|139.5|139.4|4342
1633002770000|2021-09-30 11:52:50|139.56|139.5|139.6|139.54|139.62|139.58|139.54|139.48|25104
1633002780000|2021-09-30 11:53:00|139.62|139.56|139.7|139.62|139.7|139.62|139.6|139.54|11715
1633002790000|2021-09-30 11:53:10|||||||||361
1633002800000|2021-09-30 11:53:20||139.64||139.68||139.68||139.64|1824
1633002810000|2021-09-30 11:53:30||139.66||139.66||139.66||139.66|650
1633002820000|2021-09-30 11:53:40|139.68|139.64|139.62|139.58|139.7|139.64|139.62|139.58|8490
1633002830000|2021-09-30 11:53:50|139.6|139.54|139.62|139.54|139.66|139.58|139.6|139.54|11898
1633002840000|2021-09-30 11:54:00|139.64|139.56|139.64|139.58|139.68|139.6|139.64|139.56|51562
1633002850000|2021-09-30 11:54:10|139.68|139.6|139.64|139.62|139.68|139.62|139.64|139.6|150
1633002860000|2021-09-30 11:54:20|139.7|139.64|139.74|139.68|139.74|139.68|139.68|139.62|2
1633002870000|2021-09-30 11:54:30|139.72|139.66|139.72|139.68|139.72|139.68|139.72|139.66|136
1633002880000|2021-09-30 11:54:40|139.7|139.66|139.66|139.58|139.7|139.66|139.66|139.58|3137
1633002890000|2021-09-30 11:54:50|139.64|139.54|139.6|139.54|139.64|139.54|139.6|139.54|0
1633002900000|2021-09-30 11:55:00|139.64|139.56|139.64|139.58|139.64|139.58|139.64|139.56|1137
1633002910000|2021-09-30 11:55:10||139.6||139.58||139.6||139.58|1068
1633002920000|2021-09-30 11:55:20|139.68|139.6|139.7|139.62|139.7|139.62|139.68|139.6|0
1633002930000|2021-09-30 11:55:30|139.68|139.58|139.62|139.54|139.68|139.58|139.54|139.52|18326
1633002950000|2021-09-30 11:55:50|139.64|139.56|139.64|139.58|139.66|139.58|139.64|139.56|744
1633002960000|2021-09-30 11:56:00|139.62|139.56|139.62|139.58|139.62|139.58|139.62|139.54|2504
1633002970000|2021-09-30 11:56:10|139.68|139.6|139.7|139.64|139.7|139.64|139.68|139.6|87
1633002990000|2021-09-30 11:56:30|139.72|139.66|139.74|139.7|139.78|139.7|139.72|139.66|6608
1633003000000|2021-09-30 11:56:40|139.72|139.66|139.74|139.7|139.74|139.7|139.68|139.64|3356
1633003010000|2021-09-30 11:56:50|139.78|139.72|139.78|139.7|139.8|139.74|139.78|139.7|6977
1633003020000|2021-09-30 11:57:00||139.72||139.74||139.74||139.72|1120
1633003030000|2021-09-30 11:57:10|139.8|139.76|139.94|139.9|140|139.9|139.8|139.74|72445
1633003040000|2021-09-30 11:57:20|139.96|139.92|140|139.94|140|139.94|139.94|139.92|7131
1633003050000|2021-09-30 11:57:30|||||||||2767
1633003060000|2021-09-30 11:57:40|139.98|139.96|140.04|139.98|140.06|140|139.98|139.96|57686
1633003070000|2021-09-30 11:57:50|140.02||140.02||140.02||140||3720
1633003090000|2021-09-30 11:58:10|140||140.02||140.02||140||166
1633003100000|2021-09-30 11:58:20|140|139.96|139.92|139.88|140|139.96|139.92|139.86|11086
1633003110000|2021-09-30 11:58:30|139.96|139.9|139.92|139.88|139.96|139.9|139.92|139.88|16973
1633003120000|2021-09-30 11:58:40||139.9||139.88||139.9||139.88|8909
1633003130000|2021-09-30 11:58:50|||||||||3549
1633003140000|2021-09-30 11:59:00|139.9|139.9|139.96|139.92|139.98|139.92|139.9|139.9|12589
1633003150000|2021-09-30 11:59:10|139.98|139.94|140.02|139.98|140.06|139.98|139.96|139.92|12353
1633003170000|2021-09-30 11:59:30|140.06|140|140.04|139.96|140.08|140|140.02|139.96|5210
1633003180000|2021-09-30 11:59:40|140.02||140.02||140.02||140.02||0
1633003190000|2021-09-30 11:59:50|140|139.94|140|139.98|140|139.98|140|139.94|206
1633003200000|2021-09-30 12:00:00|139.98|139.94|139.98|139.92|139.98|139.96|139.98|139.92|5100
1633003210000|2021-09-30 12:00:10|140|139.94|139.96|139.92|140|139.94|139.96|139.92|7425
1633003220000|2021-09-30 12:00:20|139.92|139.9|139.9|139.88|139.94|139.9|139.9|139.88|9523
1633003230000|2021-09-30 12:00:30|139.92|139.86|139.98|139.9|140|139.9|139.9|139.86|12085
1633003260000|2021-09-30 12:01:00|140|139.92|140.04|140|140.1|140.02|140|139.92|10781
1633003270000|2021-09-30 12:01:10||140.02||140||140.02||140|3411
1633003280000|2021-09-30 12:01:20|140.02|139.98|140.02|139.98|140.02|139.98|140.02|139.98|22293
1633003290000|2021-09-30 12:01:30||140||139.98||140||139.98|140
1633003300000|2021-09-30 12:01:40|140|139.96|139.98|139.94|140|139.96|139.98|139.94|22275
1633003310000|2021-09-30 12:01:50|140|139.96|140.02|139.96|140.06|139.98|140|139.96|6571
1633003320000|2021-09-30 12:02:00|140|139.94|139.94|139.92|140|139.96|139.94|139.92|6994
1633003330000|2021-09-30 12:02:10|139.96|139.94|139.92|139.86|139.98|139.94|139.92|139.86|6852
1633003340000|2021-09-30 12:02:20|139.9|139.84|139.9|139.84|139.92|139.86|139.88|139.82|0
1633003350000|2021-09-30 12:02:30|139.92|139.86|140|139.94|140|139.94|139.88|139.84|17663
1633003360000|2021-09-30 12:02:40|139.98|139.96|140|139.92|140|139.96|139.98|139.92|366
1633003370000|2021-09-30 12:02:50|139.98|139.9|139.96|139.9|140|139.9|139.96|139.9|0
1633003380000|2021-09-30 12:03:00|139.98|139.92|140|139.96|140.08|140.02|139.98|139.92|14955
1633003390000|2021-09-30 12:03:10|139.98|139.94|139.98|139.94|139.98|139.94|139.96|139.92|4742
1633003400000|2021-09-30 12:03:20|139.96|139.92|139.94|139.86|139.96|139.92|139.94|139.86|12373
1633003410000|2021-09-30 12:03:30|139.9|139.88|139.94|139.88|140|139.92|139.9|139.88|2100
1633003420000|2021-09-30 12:03:40|139.96|139.9|139.96|139.9|139.98|139.92|139.96|139.88|2579
1633003430000|2021-09-30 12:03:50|139.98|139.92|140|139.94|140.02|139.96|139.96|139.92|11302
1633003440000|2021-09-30 12:04:00|139.98|139.96|140.02|139.96|140.02|139.96|139.98|139.96|17846
1633003450000|2021-09-30 12:04:10||139.98||139.98||139.98||139.98|0
1633003460000|2021-09-30 12:04:20|140.06|140|140.06|140.02|140.1|140.02|140.06|140|1840
1633003470000|2021-09-30 12:04:30|140.1|140.04|140.12|140.04|140.14|140.06|140.06|140.04|8991
1633003480000|2021-09-30 12:04:40|140.1|140.02|140.04|139.96|140.1|140.02|140.02|139.94|2798
1633003500000|2021-09-30 12:05:00|140.02|139.94|140|139.92|140.02|139.94|140|139.88|2230
1633003510000|2021-09-30 12:05:10|||||||||1000
1633003530000|2021-09-30 12:05:30|||||||||600
1633003540000|2021-09-30 12:05:40|140.04|139.94|140.06|140|140.06|140.04|140.04|139.94|12382
1633003550000|2021-09-30 12:05:50|140.04|140.04|140|139.92|140.04|140.04|140|139.92|885
1633003560000|2021-09-30 12:06:00|||||||||743
1633003570000|2021-09-30 12:06:10||139.94||139.94||139.96||139.94|1000
1633003580000|2021-09-30 12:06:20|139.98|139.92|139.94|139.9|139.98|139.92|139.94|139.9|3809
1633003590000|2021-09-30 12:06:30|139.92|139.88|139.8|139.72|139.92|139.88|139.8|139.72|37293
1633003600000|2021-09-30 12:06:40|139.78|139.7|139.84|139.82|139.84|139.82|139.76|139.68|6406
1633003610000|2021-09-30 12:06:50|139.9|139.8|139.82|139.76|139.9|139.82|139.8|139.76|23876
1633003620000|2021-09-30 12:07:00|139.84|139.78|139.8|139.76|139.9|139.82|139.8|139.76|11164
1633003630000|2021-09-30 12:07:10|139.82|139.78|140|139.92|140|139.92|139.82|139.78|12767
1633003650000|2021-09-30 12:07:30|139.98|139.94|140|139.98|140.06|139.98|139.98|139.94|13138
1633003660000|2021-09-30 12:07:40|140.04|140|140.06|140|140.08|140|140|140|6936
1633003670000|2021-09-30 12:07:50|140.08|140.02|140|139.92|140.08|140.02|140|139.92|3358
1633003680000|2021-09-30 12:08:00|139.98|139.9|139.94|139.86|140|139.9|139.94|139.86|4241
1633003690000|2021-09-30 12:08:10|139.92|139.84|139.88|139.84|139.94|139.84|139.88|139.82|11309
1633003700000|2021-09-30 12:08:20|139.9||139.9||139.9||139.9||80
1633003710000|2021-09-30 12:08:30|139.88|139.82|139.86|139.82|139.88|139.82|139.82|139.8|12193
1633003720000|2021-09-30 12:08:40|||||||||29274
1633003730000|2021-09-30 12:08:50|139.84|139.84|139.84|139.82|139.86|139.84|139.84|139.82|183
1633003740000|2021-09-30 12:09:00|139.82|139.78|139.82|139.76|139.88|139.82|139.78|139.76|20838
1633003750000|2021-09-30 12:09:10||139.78||139.78||139.78||139.78|7500
1633003760000|2021-09-30 12:09:20|139.8|139.76|139.72|139.68|139.82|139.78|139.72|139.68|14430
1633003770000|2021-09-30 12:09:30|139.74|139.7|139.8|139.72|139.8|139.74|139.74|139.7|6451
1633003780000|2021-09-30 12:09:40||139.74||139.76||139.76||139.74|60
1633003790000|2021-09-30 12:09:50|139.84|139.78|139.84|139.78|139.84|139.78|139.8|139.78|2895
1633003800000|2021-09-30 12:10:00|139.82|139.74|139.7|139.62|139.82|139.74|139.64|139.56|15880
1633003810000|2021-09-30 12:10:10|139.68|139.6|139.76|139.68|139.78|139.7|139.66|139.58|4532
1633003820000|2021-09-30 12:10:20|139.78||139.78||139.78||139.76||380
1633003830000|2021-09-30 12:10:30|139.76|139.7|139.74|139.68|139.78|139.7|139.74|139.68|0
1633003850000|2021-09-30 12:10:50|139.78|139.7|139.76|139.68|139.8|139.74|139.76|139.68|1356
1633003860000|2021-09-30 12:11:00|139.74||139.74||139.74||139.74||0
1633003870000|2021-09-30 12:11:10|139.72|139.66|139.72|139.68|139.74|139.72|139.68|139.64|1081
1633003880000|2021-09-30 12:11:20|139.7|139.66|139.7|139.66|139.7|139.66|139.7|139.66|2513
1633003890000|2021-09-30 12:11:30|139.68||139.7||139.7||139.68||3914
1633003900000|2021-09-30 12:11:40|139.72|139.68|139.72|139.7|139.72|139.7|139.68|139.66|6330
1633003910000|2021-09-30 12:11:50|139.76||139.76||139.76||139.72||29752
1633003920000|2021-09-30 12:12:00|139.74|139.68|139.68|139.62|139.74|139.68|139.66|139.6|6280
1633003940000|2021-09-30 12:12:20|139.66|139.6|139.64|139.6|139.66|139.6|139.64|139.6|716
1633003950000|2021-09-30 12:12:30|139.66|139.62|139.68|139.62|139.68|139.64|139.64|139.62|5471
1633003960000|2021-09-30 12:12:40|||||||||2648
1633003970000|2021-09-30 12:12:50|139.66|139.64|139.74|139.7|139.76|139.7|139.66|139.64|708
1633003980000|2021-09-30 12:13:00|139.72|139.68|139.64|139.6|139.72|139.68|139.64|139.6|11425
1633003990000|2021-09-30 12:13:10|139.62|139.58|139.64|139.6|139.64|139.6|139.6|139.54|22105
1633004000000|2021-09-30 12:13:20||139.58||139.6||139.6||139.58|5000
1633004010000|2021-09-30 12:13:30|||||||||539
1633004020000|2021-09-30 12:13:40|139.66|139.62|139.64|139.62|139.66|139.62|139.64|139.6|6054
1633004030000|2021-09-30 12:13:50||139.6||139.6||139.6||139.6|3340
1633004040000|2021-09-30 12:14:00|139.62|139.56|139.62|139.6|139.62|139.6|139.62|139.56|4089
1633004050000|2021-09-30 12:14:10|139.64|139.56|139.6|139.54|139.64|139.56|139.6|139.54|5859
1633004060000|2021-09-30 12:14:20|||||||||2544
1633004070000|2021-09-30 12:14:30|139.58|139.52|139.58|139.5|139.58|139.52|139.58|139.48|10432
1633004080000|2021-09-30 12:14:40|||||||||1189
1633004090000|2021-09-30 12:14:50|139.56|139.48|139.54|139.44|139.56|139.48|139.54|139.44|4133
1633004100000|2021-09-30 12:15:00||139.46||139.46||139.46||139.46|50
1633004110000|2021-09-30 12:15:10|139.56|139.48|139.58|139.54|139.62|139.56|139.56|139.48|18875
1633004120000|2021-09-30 12:15:20|139.6|139.56|139.58|139.54|139.6|139.56|139.58|139.54|4009
1633004130000|2021-09-30 12:15:30||139.56||139.54||139.56||139.54|1890
1633004140000|2021-09-30 12:15:40|139.56|139.5|139.56|139.5|139.58|139.54|139.56|139.5|2952
1633004150000|2021-09-30 12:15:50||139.52||139.52||139.52||139.52|2034
1633004160000|2021-09-30 12:16:00|139.54||139.54||139.54||139.54||0
1633004170000|2021-09-30 12:16:10|139.52|139.48|139.52|139.46|139.52|139.48|139.52|139.46|36215
1633004180000|2021-09-30 12:16:20|139.54|139.48|139.56|139.5|139.56|139.5|139.54|139.46|1219
1633004190000|2021-09-30 12:16:30|||||||||813
1633004200000|2021-09-30 12:16:40|139.54|139.48|139.6|139.54|139.6|139.54|139.54|139.48|7551
1633004210000|2021-09-30 12:16:50|139.58|139.56|139.58|139.5|139.58|139.56|139.58|139.5|84
1633004220000|2021-09-30 12:17:00||139.52||139.52||139.52||139.52|50
1633004230000|2021-09-30 12:17:10|||||||||1500
1633004250000|2021-09-30 12:17:30|||||||||884
1633004260000|2021-09-30 12:17:40|139.6|139.54|139.62|139.58|139.62|139.58|139.6|139.54|11359
1633004270000|2021-09-30 12:17:50||139.56||139.58||139.58||139.54|30
1633004280000|2021-09-30 12:18:00||139.56||139.56||139.58||139.56|3946
1633004290000|2021-09-30 12:18:10|139.6|139.58|139.6|139.58|139.6|139.58|139.6|139.58|1000
1633004300000|2021-09-30 12:18:20|||||||||28185
1633004310000|2021-09-30 12:18:30|139.58|139.56|139.56|139.5|139.58|139.56|139.56|139.5|1536
1633004320000|2021-09-30 12:18:40|139.58|139.52|139.58|139.5|139.58|139.54|139.58|139.5|8422
1633004330000|2021-09-30 12:18:50||139.52||139.54||139.54||139.52|65
1633004340000|2021-09-30 12:19:00|139.6|139.56|139.6|139.56|139.62|139.58|139.6|139.54|16407
1633004350000|2021-09-30 12:19:10|139.62|139.58|139.62|139.58|139.62|139.58|139.62|139.58|0
1633004360000|2021-09-30 12:19:20|139.6|139.56|139.62|139.56|139.62|139.56|139.56|139.54|5142
1633004370000|2021-09-30 12:19:30|139.64|139.58|139.7|139.66|139.7|139.66|139.64|139.58|17904
1633004380000|2021-09-30 12:19:40|139.72|139.68|139.68|139.62|139.74|139.68|139.68|139.62|44420
1633004390000|2021-09-30 12:19:50|139.62|139.64|139.62|139.58|139.66|139.64|139.62|139.58|13390
1633004400000|2021-09-30 12:20:00|139.64|139.6|139.76|139.7|139.76|139.74|139.62|139.6|35902
1633004410000|2021-09-30 12:20:10|139.74|139.68|139.68|139.62|139.74|139.68|139.68|139.62|0
1633004420000|2021-09-30 12:20:20|139.66|139.58|139.66|139.6|139.66|139.6|139.62|139.54|11127
1633004430000|2021-09-30 12:20:30|139.64|139.58|139.66|139.6|139.66|139.6|139.64|139.58|7116
1633004440000|2021-09-30 12:20:40|||||||||8043
1633004470000|2021-09-30 12:21:10||139.62||139.62||139.62||139.62|4171
1633004480000|2021-09-30 12:21:20||139.6||139.62||139.62||139.6|0
1633004490000|2021-09-30 12:21:30||139.6||139.6||139.62||139.6|2031
1633004500000|2021-09-30 12:21:40|139.64|139.58|139.64|139.6|139.64|139.6|139.64|139.58|0
1633004510000|2021-09-30 12:21:50|139.66|139.64|139.68|139.6|139.74|139.68|139.64|139.6|11330
1633004520000|2021-09-30 12:22:00|139.66|139.58|139.62|139.56|139.66|139.58|139.62|139.56|43
1633004530000|2021-09-30 12:22:10|139.6|139.54|139.58|139.5|139.6|139.54|139.56|139.5|0
1633004540000|2021-09-30 12:22:20|||||||||5350
1633004550000|2021-09-30 12:22:30|139.62|139.52|139.6|139.54|139.62|139.56|139.6|139.52|2854
1633004580000|2021-09-30 12:23:00|||||||||365
1633004590000|2021-09-30 12:23:10|139.54|139.52|139.62|139.56|139.64|139.58|139.54|139.52|40125
1633004600000|2021-09-30 12:23:20|139.64|139.58|139.6|139.54|139.64|139.6|139.6|139.54|5878
1633004610000|2021-09-30 12:23:30|139.58|139.52|139.58|139.5|139.58|139.52|139.52|139.46|28459
1633004620000|2021-09-30 12:23:40|139.56|139.46|139.52|139.4|139.56|139.46|139.5|139.4|2881
1633004630000|2021-09-30 12:23:50|139.5||139.48||139.5||139.48||6500
1633004640000|2021-09-30 12:24:00||139.42||139.42||139.42||139.42|33215
1633004650000|2021-09-30 12:24:10|139.5|139.44|139.56|139.52|139.56|139.52|139.5|139.44|36661
1633004660000|2021-09-30 12:24:20|139.54|139.5|139.46|139.44|139.54|139.5|139.46|139.44|3598
1633004670000|2021-09-30 12:24:30|139.48|139.4|139.46|139.38|139.48|139.44|139.44|139.38|3224
1633004680000|2021-09-30 12:24:40|139.44|139.4|139.44|139.42|139.44|139.42|139.44|139.36|27831
1633004700000|2021-09-30 12:25:00|139.42|139.38|139.44|139.4|139.44|139.4|139.38|139.36|12538
1633004710000|2021-09-30 12:25:10|139.42|139.38|139.46|139.4|139.46|139.42|139.42|139.36|11856
1633004730000|2021-09-30 12:25:30|139.48||139.46||139.48||139.46||1067
1633004740000|2021-09-30 12:25:40|139.44|139.36|139.4|139.34|139.44|139.38|139.36|139.3|1545
1633004750000|2021-09-30 12:25:50|||||||||12429
1633004760000|2021-09-30 12:26:00|||||||||281
1633004780000|2021-09-30 12:26:20|||||||||8256
1633004800000|2021-09-30 12:26:40|139.42|139.36|139.38|139.32|139.42|139.4|139.38|139.32|8813
1633004810000|2021-09-30 12:26:50|139.4|139.34|139.4|139.36|139.4|139.36|139.4|139.34|0
1633004820000|2021-09-30 12:27:00|139.42|139.38|139.44|139.38|139.44|139.4|139.42|139.38|21477
1633004830000|2021-09-30 12:27:10|||||||||2699
1633004840000|2021-09-30 12:27:20|139.46|139.4|139.44|139.4|139.5|139.48|139.44|139.4|30475
1633004850000|2021-09-30 12:27:30|139.42|139.38|139.48|139.42|139.48|139.42|139.42|139.38|74761
1633004860000|2021-09-30 12:27:40|||||||||17564
1633004870000|2021-09-30 12:27:50|139.5|139.44|139.5|139.44|139.5|139.44|139.5|139.44|5000
1633004880000|2021-09-30 12:28:00|139.48||139.5||139.5||139.48||0
1633004890000|2021-09-30 12:28:10|139.48|139.42|139.5|139.44|139.5|139.44|139.48|139.42|50
1633004900000|2021-09-30 12:28:20|||||||||10017
1633004940000|2021-09-30 12:29:00|139.52|139.46|139.52|139.5|139.54|139.5|139.52|139.46|9897
1633004950000|2021-09-30 12:29:10||139.48||139.5||139.5||139.48|72
1633004960000|2021-09-30 12:29:20|||||||||61993
1633004970000|2021-09-30 12:29:30|139.48|139.48|139.46|139.4|139.52|139.48|139.46|139.4|23067
1633004980000|2021-09-30 12:29:40|139.48|139.42|139.46|139.42|139.5|139.42|139.46|139.42|1
1633005000000|2021-09-30 12:30:00|139.48|139.4|139.52|139.48|139.54|139.48|139.48|139.4|6045
1633005010000|2021-09-30 12:30:10|139.54|139.5|139.58|139.5|139.6|139.5|139.54|139.5|5953
1633005020000|2021-09-30 12:30:20|139.6|139.52|139.62|139.56|139.64|139.6|139.6|139.52|8781
1633005030000|2021-09-30 12:30:30||139.58||139.58||139.58||139.58|0
1633005040000|2021-09-30 12:30:40|139.6|139.56|139.54|139.5|139.6|139.56|139.5|139.46|51189
1633005050000|2021-09-30 12:30:50|139.52|139.48|139.62|139.54|139.62|139.54|139.52|139.48|8732
1633005060000|2021-09-30 12:31:00|139.58||139.62||139.62||139.58||11
1633005070000|2021-09-30 12:31:10|139.64|139.56|139.72|139.66|139.74|139.66|139.64|139.56|17175
1633005080000|2021-09-30 12:31:20|||||||||9809
1633005090000|2021-09-30 12:31:30|139.74||139.72||139.74||139.72||0
1633005100000|2021-09-30 12:31:40|139.74|139.68|139.74|139.7|139.74|139.7|139.74|139.66|2620
1633005110000|2021-09-30 12:31:50|139.72|139.68|139.72|139.68|139.72|139.68|139.72|139.68|244
1633005120000|2021-09-30 12:32:00|139.74|139.7|139.74|139.7|139.74|139.72|139.72|139.68|16080
1633005130000|2021-09-30 12:32:10|139.72|139.68|139.74|139.68|139.74|139.68|139.68|139.6|18925
1633005140000|2021-09-30 12:32:20|139.76|139.7|139.74|139.68|139.82|139.74|139.74|139.68|17578
1633005150000|2021-09-30 12:32:30|139.76||139.74||139.76||139.74||30
1633005160000|2021-09-30 12:32:40|139.76|139.7|139.76|139.72|139.76|139.72|139.76|139.7|205
1633005170000|2021-09-30 12:32:50|139.8|139.74|139.8|139.72|139.8|139.74|139.8|139.72|3725
1633005180000|2021-09-30 12:33:00|139.78|139.7|139.72|139.7|139.78|139.7|139.72|139.68|1538
1633005190000|2021-09-30 12:33:10|139.7|139.66|139.72|139.64|139.72|139.66|139.7|139.64|789
1633005200000|2021-09-30 12:33:20||139.66||139.64||139.66||139.64|8
1633005210000|2021-09-30 12:33:30|139.7|139.62|139.72|139.66|139.72|139.66|139.68|139.58|1000
1633005220000|2021-09-30 12:33:40|139.76|139.68|139.76|139.72|139.76|139.72|139.74|139.68|2203
1633005230000|2021-09-30 12:33:50|139.78|139.7|139.8|139.72|139.8|139.72|139.74|139.66|1004
1633005240000|2021-09-30 12:34:00|139.82||139.8||139.82||139.8||743
1633005250000|2021-09-30 12:34:10|139.78|139.74|139.84|139.76|139.84|139.76|139.78|139.72|24883
1633005260000|2021-09-30 12:34:20||139.78||139.78||139.78||139.78|9636
1633005270000|2021-09-30 12:34:30|139.82|139.76|139.78|139.74|139.82|139.76|139.78|139.74|13311
1633005290000|2021-09-30 12:34:50|139.82|139.76|139.82|139.76|139.82|139.76|139.82|139.76|2000
1633005300000|2021-09-30 12:35:00|139.86|139.78|139.88|139.78|139.9|139.86|139.82|139.76|20910
1633005310000|2021-09-30 12:35:10|139.86||139.84||139.86||139.84||0
1633005320000|2021-09-30 12:35:20|139.86|139.8|139.86|139.8|139.88|139.8|139.86|139.8|3295
1633005330000|2021-09-30 12:35:30|139.88|139.82|139.92|139.86|139.92|139.86|139.88|139.8|2587
1633005340000|2021-09-30 12:35:40|139.94|139.84|139.86|139.8|139.96|139.9|139.86|139.8|9061
1633005350000|2021-09-30 12:35:50|139.84|139.76|139.8|139.72|139.84|139.78|139.8|139.72|0
1633005380000|2021-09-30 12:36:20|139.82|139.74|139.9|139.82|139.9|139.82|139.82|139.74|6130
1633005390000|2021-09-30 12:36:30|139.92||139.9||139.92||139.9||0
1633005400000|2021-09-30 12:36:40|139.92|139.84|139.94|139.86|139.94|139.88|139.92|139.84|1029
1633005410000|2021-09-30 12:36:50|139.96||139.94||139.96||139.94||0
1633005420000|2021-09-30 12:37:00|||||||||8988
1633005430000|2021-09-30 12:37:10|139.92|139.88|139.94|139.88|139.94|139.88|139.9|139.88|92
1633005440000|2021-09-30 12:37:20|139.92|139.86|139.86|139.78|139.92|139.86|139.86|139.78|2394
1633005450000|2021-09-30 12:37:30|139.84|139.8|139.9|139.82|139.94|139.84|139.84|139.78|40709
1633005460000|2021-09-30 12:37:40|139.88|139.8|139.86|139.78|139.88|139.8|139.82|139.74|12865
1633005470000|2021-09-30 12:37:50|139.9|139.8|139.86|139.8|139.9|139.82|139.86|139.78|343
1633005480000|2021-09-30 12:38:00|139.88|139.82|139.94|139.88|139.94|139.88|139.88|139.82|10387
1633005490000|2021-09-30 12:38:10|139.92|139.84|139.92|139.86|139.92|139.88|139.9|139.84|1991
1633005500000|2021-09-30 12:38:20|139.94|139.88|139.94|139.86|139.94|139.88|139.94|139.86|643
1633005510000|2021-09-30 12:38:30|139.92|139.84|139.9|139.88|139.92|139.88|139.9|139.82|0
1633005520000|2021-09-30 12:38:40|139.88|139.82|139.9|139.84|139.92|139.86|139.86|139.8|7010
1633005530000|2021-09-30 12:38:50|139.92|139.82|139.94|139.88|139.94|139.88|139.92|139.8|2000
1633005540000|2021-09-30 12:39:00|139.96|139.9|139.94|139.88|139.96|139.9|139.94|139.88|11746
1633005550000|2021-09-30 12:39:10|139.96||139.94||139.96||139.94||0
1633005560000|2021-09-30 12:39:20|139.96||139.96||139.96||139.96||2000
1633005570000|2021-09-30 12:39:30|139.98|139.96|139.94|139.9|140|139.96|139.94|139.88|24706
1633005580000|2021-09-30 12:39:40|139.96|139.92|139.96|139.92|139.96|139.92|139.96|139.92|0
1633005600000|2021-09-30 12:40:00|139.94|139.9|139.94|139.9|139.96|139.9|139.94|139.9|2477
1633005610000|2021-09-30 12:40:10|139.96|139.92|140|139.96|140|139.96|139.96|139.92|6154
1633005620000|2021-09-30 12:40:20|||||||||2818
1633005630000|2021-09-30 12:40:30|139.98|139.94|139.98|139.94|139.98|139.94|139.98|139.94|14988
1633005640000|2021-09-30 12:40:40||139.96||139.96||139.96||139.96|0
1633005650000|2021-09-30 12:40:50|||||||||69
1633005680000|2021-09-30 12:41:20|140|139.98|139.98|139.96|140|139.98|139.98|139.96|25779
1633005690000|2021-09-30 12:41:30|139.96|139.94|139.96|139.9|139.96|139.94|139.96|139.9|9401
1633005700000|2021-09-30 12:41:40|139.94|139.88|139.88|139.84|139.94|139.88|139.88|139.84|2180
1633005710000|2021-09-30 12:41:50|139.9||139.88||139.9||139.88||0
1633005720000|2021-09-30 12:42:00|139.9|139.86|139.9|139.84|139.92|139.88|139.9|139.84|4505
1633005730000|2021-09-30 12:42:10|139.92|139.86|139.92|139.86|139.92|139.88|139.92|139.86|4002
1633005740000|2021-09-30 12:42:20|139.9|139.84|139.9|139.84|139.92|139.86|139.9|139.84|100
1633005750000|2021-09-30 12:42:30|139.92|139.86|139.9|139.84|139.92|139.86|139.9|139.84|2380
1633005760000|2021-09-30 12:42:40|139.88|139.82|139.86|139.8|139.88|139.82|139.86|139.8|3937
1633005770000|2021-09-30 12:42:50|139.84|139.78|139.82|139.76|139.84|139.8|139.82|139.76|0
1633005780000|2021-09-30 12:43:00|139.86|139.78|139.82|139.76|139.86|139.78|139.82|139.76|0
1633005800000|2021-09-30 12:43:20|139.8|139.72|139.78|139.7|139.8|139.76|139.78|139.68|6620
1633005810000|2021-09-30 12:43:30||139.68||139.68||139.68||139.68|0
1633005820000|2021-09-30 12:43:40||139.7||139.7||139.7||139.7|1426
1633005830000|2021-09-30 12:43:50|||||||||991
1633005840000|2021-09-30 12:44:00||139.68||139.68||139.68||139.68|0
1633005850000|2021-09-30 12:44:10|139.76|139.66|139.78|139.72|139.78|139.74|139.72|139.66|9511
1633005860000|2021-09-30 12:44:20|139.8|139.74|139.84|139.78|139.84|139.78|139.78|139.72|6883
1633005870000|2021-09-30 12:44:30|139.82||139.84||139.84||139.82||0
1633005880000|2021-09-30 12:44:40|139.82||139.84||139.84||139.82||0
1633005890000|2021-09-30 12:44:50|139.82||139.82||139.84||139.82||878
1633005900000|2021-09-30 12:45:00|139.8|139.76|139.78|139.7|139.8|139.76|139.78|139.7|54727
1633005910000|2021-09-30 12:45:10|139.8|139.68|139.82|139.74|139.82|139.74|139.8|139.68|4968
1633005920000|2021-09-30 12:45:20|||||||||571
1633005940000|2021-09-30 12:45:40|139.84|139.76|139.84|139.78|139.84|139.78|139.84|139.76|2
1633005950000|2021-09-30 12:45:50|139.86|139.8|139.86|139.78|139.9|139.86|139.86|139.78|16400
1633005960000|2021-09-30 12:46:00|139.88|139.8|139.92|139.86|139.94|139.86|139.86|139.8|2306
1633005970000|2021-09-30 12:46:10||139.88||139.88||139.88||139.88|0
1633005980000|2021-09-30 12:46:20|139.94|139.9|139.94|139.9|139.94|139.9|139.92|139.86|5165
1633005990000|2021-09-30 12:46:30|139.92|139.88|139.92|139.82|139.92|139.88|139.88|139.82|1354
1633006010000|2021-09-30 12:46:50|139.9||139.88||139.9||139.86||0
1633006020000|2021-09-30 12:47:00|139.86|139.78|139.84|139.76|139.86|139.78|139.84|139.76|13359
1633006030000|2021-09-30 12:47:10||139.78||139.78||139.78||139.78|0
1633006040000|2021-09-30 12:47:20|139.86||139.84||139.86||139.84||0
1633006050000|2021-09-30 12:47:30|||||||||2058
1633006060000|2021-09-30 12:47:40|139.82|139.76|139.82|139.76|139.84|139.78|139.82|139.76|3382
1633006070000|2021-09-30 12:47:50|139.8|139.74|139.76|139.7|139.8|139.74|139.76|139.68|1061
1633006080000|2021-09-30 12:48:00|139.78|139.72|139.8|139.74|139.8|139.74|139.78|139.72|1024
1633006100000|2021-09-30 12:48:20|139.78|139.76|139.74|139.68|139.78|139.76|139.74|139.66|196
1633006110000|2021-09-30 12:48:30||139.66||139.68||139.68||139.66|0
1633006120000|2021-09-30 12:48:40|139.72|139.66|139.7|139.66|139.72|139.66|139.7|139.66|18919
1633006130000|2021-09-30 12:48:50|139.68|139.64|139.68|139.66|139.68|139.66|139.68|139.64|1362
1633006140000|2021-09-30 12:49:00|139.66|139.6|139.64|139.56|139.68|139.6|139.62|139.54|135
1633006150000|2021-09-30 12:49:10|139.62|139.58|139.62|139.54|139.62|139.6|139.62|139.54|185
1633006160000|2021-09-30 12:49:20||139.52||139.52||139.52||139.52|0
1633006170000|2021-09-30 12:49:30|139.6|139.5|139.58|139.52|139.6|139.52|139.58|139.5|0
1633006180000|2021-09-30 12:49:40|139.56||139.54||139.56||139.54||0
1633006190000|2021-09-30 12:49:50|139.52|139.5|139.5|139.44|139.52|139.5|139.5|139.44|5432
1633006200000|2021-09-30 12:50:00|139.52|139.42|139.58|139.5|139.58|139.52|139.52|139.4|18114
1633006210000|2021-09-30 12:50:10||139.52||139.5||139.52||139.5|0
1633006230000|2021-09-30 12:50:30|139.56|139.52|139.58|139.5|139.58|139.52|139.54|139.5|4343
1633006240000|2021-09-30 12:50:40||139.52||139.52||139.52||139.5|0
1633006250000|2021-09-30 12:50:50|139.56|139.5|139.48|139.42|139.56|139.5|139.48|139.42|9542
1633006260000|2021-09-30 12:51:00|139.52|139.44|139.52|139.46|139.52|139.46|139.52|139.44|1434
1633006270000|2021-09-30 12:51:10|||||||||16159
1633006290000|2021-09-30 12:51:30|139.5|139.42|139.5|139.42|139.5|139.42|139.5|139.42|2032
1633006300000|2021-09-30 12:51:40|139.48|139.4|139.38|139.3|139.48|139.42|139.38|139.3|9597
1633006320000|2021-09-30 12:52:00|139.36|139.26|139.38|139.32|139.38|139.32|139.34|139.26|2000
1633006330000|2021-09-30 12:52:10|139.4|139.3|139.4|139.32|139.42|139.36|139.4|139.3|3389
1633006340000|2021-09-30 12:52:20|139.38|139.34|139.34|139.28|139.38|139.34|139.32|139.26|11009
1633006350000|2021-09-30 12:52:30|139.36||139.36||139.36||139.34||460
1633006360000|2021-09-30 12:52:40|139.4|139.3|139.38|139.34|139.4|139.36|139.38|139.3|10748
1633006370000|2021-09-30 12:52:50|139.36|139.32|139.34|139.28|139.36|139.32|139.28|139.2|12731
1633006380000|2021-09-30 12:53:00||139.26||139.24||139.28||139.24|40
1633006390000|2021-09-30 12:53:10||139.26||139.26||139.26||139.26|10369
1633006400000|2021-09-30 12:53:20|139.32|139.24|139.3|139.24|139.32|139.26|139.3|139.24|3718
1633006410000|2021-09-30 12:53:30|139.28|139.22|139.26|139.16|139.28|139.22|139.26|139.16|3982
1633006420000|2021-09-30 12:53:40|139.24|139.2|139.22|139.16|139.24|139.2|139.22|139.16|3639
1633006440000|2021-09-30 12:54:00|139.2|139.12|139.14|139.06|139.2|139.12|139.14|139.04|7913
1633006450000|2021-09-30 12:54:10||139.04||139.04||139.04||139.04|0
1633006460000|2021-09-30 12:54:20||139.06||139.06||139.06||139.06|8329
1633006470000|2021-09-30 12:54:30|139.16|139.08|139.18|139.12|139.2|139.14|139.14|139.06|18871
1633006480000|2021-09-30 12:54:40|139.16|139.14|139.22|139.14|139.22|139.14|139.16|139.12|4589
1633006490000|2021-09-30 12:54:50||139.12||139.12||139.12||139.12|350
1633006500000|2021-09-30 12:55:00|139.2||139.18||139.2||139.18||0
1633006510000|2021-09-30 12:55:10|139.16|139.1|139.14|139.06|139.16|139.12|139.14|139.04|1167
1633006520000|2021-09-30 12:55:20||139.04||139.04||139.04||139.04|0
1633006530000|2021-09-30 12:55:30|||||||||19301
1633006540000|2021-09-30 12:55:40||139.06||139.04||139.06||139.04|259
1633006550000|2021-09-30 12:55:50|139.12|139.06|139.16|139.12|139.16|139.12|139.1|139.04|35889
1633006560000|2021-09-30 12:56:00|139.14||139.14||139.14||139.14||3568
1633006570000|2021-09-30 12:56:10|139.16|139.1|139.16|139.1|139.16|139.1|139.14|139.08|1563
1633006580000|2021-09-30 12:56:20|139.14|139.08|139.14|139.08|139.14|139.08|139.14|139.08|1350
1633006590000|2021-09-30 12:56:30|139.12|139.06|139.1|139.04|139.12|139.06|139.1|139.04|2335
1633006600000|2021-09-30 12:56:40|139.12|139.06|139.1|139.06|139.12|139.06|139.1|139.06|60
1633006610000|2021-09-30 12:56:50|139.12|139.04|139.12|139.06|139.12|139.06|139.12|139.04|10065
1633006620000|2021-09-30 12:57:00|139.1|139.04|139.06|139.02|139.1|139.04|139.06|139|7762
1633006630000|2021-09-30 12:57:10|139.08|139.04|139.06|139|139.08|139.04|139.04|139|309
1633006640000|2021-09-30 12:57:20||139.02||139||139.02||139|175
1633006650000|2021-09-30 12:57:30|139.04|138.98|138.88|138.8|139.04|138.98|138.8|138.78|121009
1633006660000|2021-09-30 12:57:40|138.9|138.82|138.96|138.9|138.96|138.9|138.9|138.82|783
1633006670000|2021-09-30 12:57:50|138.98|138.92|139|138.92|139|138.92|138.98|138.92|1
1633006690000|2021-09-30 12:58:10|138.98|138.9|138.96|138.88|138.98|138.9|138.96|138.88|3786
1633006700000|2021-09-30 12:58:20|138.98|138.9|139|138.92|139|138.94|138.98|138.9|269
1633006720000|2021-09-30 12:58:40|139.04|138.94|139.08|139.04|139.12|139.06|139.04|138.94|109668
1633006740000|2021-09-30 12:59:00|139.06|139.02|138.98|138.92|139.06|139.02|138.98|138.92|14852
1633006750000|2021-09-30 12:59:10|138.96|138.94|138.94|138.9|138.96|138.94|138.92|138.84|5877
1633006760000|2021-09-30 12:59:20|||||||||500
1633006770000|2021-09-30 12:59:30|138.98|138.92|138.98|138.94|138.98|138.94|138.98|138.92|2963
1633006780000|2021-09-30 12:59:40|139|138.96|139|138.94|139|138.96|139|138.94|6758
1633006790000|2021-09-30 12:59:50|138.98|138.9|138.98|138.88|139|138.92|138.98|138.86|21784
1633006800000|2021-09-30 13:00:00|138.96|138.92|138.9|138.86|138.96|138.92|138.9|138.86|1934
1633006810000|2021-09-30 13:00:10|138.92|138.84|138.9|138.84|138.92|138.84|138.9|138.8|17315
1633006820000|2021-09-30 13:00:20|||||||||533
1633006830000|2021-09-30 13:00:30|138.88|138.8|138.9|138.84|138.9|138.84|138.88|138.8|15911
1633006840000|2021-09-30 13:00:40|138.88|138.82|138.82|138.74|138.88|138.82|138.8|138.72|7667
1633006850000|2021-09-30 13:00:50|138.8|138.72|138.84|138.78|138.88|138.8|138.8|138.72|15993
1633006860000|2021-09-30 13:01:00|138.9|138.8|138.92|138.88|138.92|138.88|138.9|138.8|31025
1633006870000|2021-09-30 13:01:10|||||||||11171
1633006880000|2021-09-30 13:01:20|138.96|138.9|138.94|138.88|138.98|138.9|138.94|138.88|3685
1633006890000|2021-09-30 13:01:30|138.92|138.86|138.88|138.82|138.92|138.86|138.88|138.82|9478
1633006900000|2021-09-30 13:01:40|138.86|138.78|138.86|138.78|138.86|138.78|138.84|138.78|4187
1633006910000|2021-09-30 13:01:50|||||||||1521
1633006920000|2021-09-30 13:02:00|||||||||421
1633006930000|2021-09-30 13:02:10|138.84|138.82|138.94|138.84|138.94|138.86|138.84|138.82|229
1633006940000|2021-09-30 13:02:20|138.98|138.86|138.98|138.88|138.98|138.9|138.98|138.86|11932
1633006950000|2021-09-30 13:02:30|138.96||138.94||138.96||138.94||0
1633006960000|2021-09-30 13:02:40|138.92|138.86|139|138.96|139|138.96|138.9|138.86|14667
1633006970000|2021-09-30 13:02:50|139.02|138.98|139.04|138.98|139.08|139.02|139.02|138.96|22250
1633006980000|2021-09-30 13:03:00||139||138.98||139||138.98|510
1633006990000|2021-09-30 13:03:10||139||139||139||139|0
1633007000000|2021-09-30 13:03:20|139.02|138.98|139.04|138.96|139.06|138.98|139|138.92|6064
1633007010000|2021-09-30 13:03:30||138.98||138.98||139||138.98|1751
1633007020000|2021-09-30 13:03:40|||||||||4529
1633007030000|2021-09-30 13:03:50|139.02|138.96|139|138.96|139.02|138.96|138.94|138.86|9303
1633007040000|2021-09-30 13:04:00|139.04|138.98|139|138.92|139.06|139|138.96|138.9|4812
1633007050000|2021-09-30 13:04:10||138.94||138.92||138.94||138.92|150
1633007060000|2021-09-30 13:04:20||138.94||138.94||138.94||138.94|6864
1633007070000|2021-09-30 13:04:30||138.92||138.92||138.92||138.92|50
1633007090000|2021-09-30 13:04:50|138.98|138.9|139.02|138.98|139.02|139|138.92|138.88|17648
1633007100000|2021-09-30 13:05:00|139.06|139|139.1|139.06|139.14|139.08|139.04|139|23419
1633007110000|2021-09-30 13:05:10|139.14|139.08|139.08|139.06|139.14|139.1|139.08|139.06|5150
1633007120000|2021-09-30 13:05:20|139.12||139.1||139.12||139.1||10
1633007130000|2021-09-30 13:05:30|139.08|139.04|139.08|139.02|139.1|139.04|139.08|139|12451
1633007140000|2021-09-30 13:05:40|139.1|139|139.1|139.06|139.1|139.06|139.1|139|3500
1633007160000|2021-09-30 13:06:00|139.12|139.08|139.26|139.22|139.26|139.22|139.12|139.08|35952
1633007170000|2021-09-30 13:06:10|139.3|139.24|139.34|139.24|139.36|139.28|139.3|139.24|3539
1633007180000|2021-09-30 13:06:20|139.32|139.28|139.34|139.28|139.34|139.28|139.3|139.28|2000
1633007190000|2021-09-30 13:06:30|139.32|139.26|139.32|139.28|139.32|139.28|139.3|139.26|3319
1633007200000|2021-09-30 13:06:40|139.34|139.26|139.32|139.28|139.34|139.28|139.3|139.26|4000
1633007210000|2021-09-30 13:06:50|139.36|139.3|139.32|139.28|139.36|139.3|139.3|139.26|5047
1633007220000|2021-09-30 13:07:00|139.34|139.26|139.32|139.28|139.34|139.28|139.28|139.26|437
1633007230000|2021-09-30 13:07:10|139.3|139.26|139.24|139.16|139.32|139.26|139.22|139.16|10564
1633007240000|2021-09-30 13:07:20|139.2|139.1|139.14|139.06|139.2|139.1|139.14|139.06|830
1633007250000|2021-09-30 13:07:30|139.16|139.02|139.16|139.1|139.18|139.1|139.16|139.02|2103
1633007260000|2021-09-30 13:07:40|139.14|139.08|139.12|139.06|139.14|139.08|139.08|139.04|2370
1633007270000|2021-09-30 13:07:50|||||||||1071
1633007280000|2021-09-30 13:08:00|139.14|139.08|139.14|139.08|139.18|139.1|139.14|139.06|15386
1633007290000|2021-09-30 13:08:10|139.16|139.1|139.12|139.06|139.22|139.18|139.12|139.06|19504
1633007300000|2021-09-30 13:08:20|139.14||139.14||139.16||139.12||0
1633007310000|2021-09-30 13:08:30|139.12||139.1||139.12||139.1||221
1633007320000|2021-09-30 13:08:40|139.12|139.08|139.18|139.12|139.26|139.2|139.1|139.06|24180
1633007330000|2021-09-30 13:08:50|139.16|139.08|139.16|139.1|139.18|139.1|139.1|139.08|37
1633007340000|2021-09-30 13:09:00|139.14|139.08|139.12|139.06|139.14|139.08|139.12|139.06|2038
1633007350000|2021-09-30 13:09:10|139.06|139.04|139.14|139.1|139.14|139.1|139.06|139.02|23204
1633007360000|2021-09-30 13:09:20|139.12|139.08|139.14|139.08|139.14|139.08|139.12|139.06|1439
1633007370000|2021-09-30 13:09:30|139.16|139.1|139.18|139.14|139.18|139.16|139.16|139.1|7292
1633007380000|2021-09-30 13:09:40|139.16||139.18||139.18||139.16||531
1633007390000|2021-09-30 13:09:50|139.16|139.1|139.16|139.1|139.16|139.1|139.16|139.08|3442
1633007400000|2021-09-30 13:10:00|139.14|139.06|139.08|139.02|139.14|139.06|139.06|139.02|1403
1633007410000|2021-09-30 13:10:10|139.1|139.04|139.1|139.06|139.1|139.06|139.08|139.02|5703
1633007460000|2021-09-30 13:11:00|139.12|139.08|139.16|139.12|139.22|139.14|139.12|139.08|15202
1633007470000|2021-09-30 13:11:10|139.2|139.14|139.2|139.16|139.2|139.16|139.2|139.14|16147
1633007480000|2021-09-30 13:11:20|139.18|139.14|139.18|139.12|139.18|139.14|139.16|139.12|4596
1633007490000|2021-09-30 13:11:30|139.16|139.1|139.12|139.04|139.16|139.1|139.06|139.02|15402
1633007500000|2021-09-30 13:11:40||139.06||139.06||139.08||139.06|0
1633007510000|2021-09-30 13:11:50|139.14|139.08|139.08|139.02|139.14|139.08|139.08|139.02|1542
1633007520000|2021-09-30 13:12:00|139.1|139.04|139.14|139.08|139.14|139.08|139.1|139.04|2000
1633007540000|2021-09-30 13:12:20|139.18|139.1|139.14|139.08|139.18|139.12|139.14|139.06|10774
1633007550000|2021-09-30 13:12:30|139.16|139.1|139.16|139.12|139.16|139.12|139.16|139.1|9905
1633007560000|2021-09-30 13:12:40|139.14|139.1|139.08|139|139.14|139.1|139.08|139|357
1633007570000|2021-09-30 13:12:50|139.06|138.98|139.02|138.96|139.06|139.04|139.02|138.96|2850
1633007580000|2021-09-30 13:13:00|||||||||10750
1633007590000|2021-09-30 13:13:10|139|138.92|138.96|138.9|139|138.94|138.94|138.88|10100
1633007600000|2021-09-30 13:13:20|138.98|138.92|139|138.96|139|138.96|138.96|138.92|9757
1633007610000|2021-09-30 13:13:30|138.94|138.94|139.04|138.98|139.06|139|138.94|138.92|13021
1633007620000|2021-09-30 13:13:40|139.02|138.94|138.96|138.9|139.02|138.94|138.96|138.88|3495
1633007630000|2021-09-30 13:13:50|138.94|138.92|138.96|138.88|138.96|138.92|138.92|138.86|864
1633007640000|2021-09-30 13:14:00|138.94|138.86|138.92|138.86|138.94|138.88|138.92|138.86|3262
1633007650000|2021-09-30 13:14:10|138.9|138.84|138.88|138.84|138.9|138.84|138.88|138.8|180
1633007660000|2021-09-30 13:14:20|138.86|138.8|138.84|138.78|138.86|138.82|138.84|138.76|4579
1633007670000|2021-09-30 13:14:30|138.86|138.8|138.88|138.8|138.88|138.8|138.86|138.8|108
1633007680000|2021-09-30 13:14:40|138.86|138.78|138.84|138.78|138.86|138.78|138.84|138.78|50
1633007690000|2021-09-30 13:14:50|138.82|138.8|138.92|138.84|138.92|138.84|138.8|138.8|747
1633007700000|2021-09-30 13:15:00|||||||||6317
1633007710000|2021-09-30 13:15:10|138.94|138.86|138.96|138.9|139|138.92|138.94|138.86|10012
1633007720000|2021-09-30 13:15:20|138.94|138.88|138.92|138.84|138.96|138.88|138.92|138.84|754
1633007750000|2021-09-30 13:15:50|138.9|138.82|138.8|138.74|138.9|138.84|138.8|138.72|19684
1633007760000|2021-09-30 13:16:00|138.74|138.72|138.68|138.62|138.74|138.72|138.68|138.62|6710
1633007770000|2021-09-30 13:16:10|||||||||25000
1633007780000|2021-09-30 13:16:20||138.64||138.64||138.64||138.64|2839
1633007790000|2021-09-30 13:16:30|138.66|138.62|138.68|138.62|138.68|138.62|138.66|138.62|0
1633007800000|2021-09-30 13:16:40|138.66|138.58|138.62|138.6|138.66|138.6|138.62|138.56|3527
1633007810000|2021-09-30 13:16:50|138.64|138.62|138.64|138.62|138.72|138.66|138.64|138.6|13438
1633007820000|2021-09-30 13:17:00|138.7|138.64|138.72|138.64|138.74|138.66|138.7|138.62|7731
1633007830000|2021-09-30 13:17:10|138.7|138.66|138.68|138.62|138.7|138.66|138.68|138.62|4653
1633007840000|2021-09-30 13:17:20|138.66|138.6|138.64|138.6|138.66|138.64|138.64|138.6|1720
1633007860000|2021-09-30 13:17:40|138.62|138.56|138.64|138.56|138.64|138.56|138.6|138.52|10193
1633007870000|2021-09-30 13:17:50|138.6|138.58|138.68|138.62|138.72|138.64|138.6|138.58|4512
1633007880000|2021-09-30 13:18:00|||||||||3611
1633007890000|2021-09-30 13:18:10|138.72|138.64|138.72|138.66|138.72|138.66|138.68|138.62|1492
1633007900000|2021-09-30 13:18:20|138.76||138.76||138.76||138.76||1457
1633007910000|2021-09-30 13:18:30|138.74|138.62|138.72|138.64|138.74|138.66|138.72|138.62|3579
1633007920000|2021-09-30 13:18:40|138.7|138.62|138.68|138.62|138.7|138.64|138.66|138.6|11888
1633007930000|2021-09-30 13:18:50|||||||||1750
1633007940000|2021-09-30 13:19:00|||||||||12310
1633007950000|2021-09-30 13:19:10|||||||||3460
1633007960000|2021-09-30 13:19:20|138.7||138.68||138.7||138.68||21
1633007970000|2021-09-30 13:19:30|138.7|138.64|138.72|138.66|138.76|138.7|138.7|138.64|189
1633007990000|2021-09-30 13:19:50|138.7|138.62|138.72|138.66|138.72|138.68|138.7|138.62|386
1633008000000|2021-09-30 13:20:00|138.7|138.64|138.7|138.64|138.7|138.64|138.7|138.64|0
1633008010000|2021-09-30 13:20:10|138.68|138.66|138.72|138.66|138.72|138.66|138.68|138.64|10497
1633008020000|2021-09-30 13:20:20|138.74|138.68|138.76|138.72|138.76|138.72|138.72|138.66|1500
1633008030000|2021-09-30 13:20:30|138.74|138.7|138.66|138.58|138.74|138.72|138.66|138.58|14716
1633008040000|2021-09-30 13:20:40|||||||||2500
1633008050000|2021-09-30 13:20:50|138.64|138.54|138.58|138.52|138.64|138.54|138.54|138.5|42961
1633008060000|2021-09-30 13:21:00|138.56|138.5|138.52|138.5|138.58|138.5|138.52|138.5|2612
1633008070000|2021-09-30 13:21:10|138.5|138.48|138.52|138.46|138.52|138.48|138.5|138.46|12277
1633008080000|2021-09-30 13:21:20|138.5|138.44|138.5|138.44|138.5|138.44|138.48|138.44|32575
1633008090000|2021-09-30 13:21:30|138.48|138.42|138.44|138.36|138.5|138.42|138.44|138.36|13931
1633008100000|2021-09-30 13:21:40||138.38||138.38||138.38||138.38|12387
1633008110000|2021-09-30 13:21:50|138.42|138.36|138.42|138.36|138.44|138.38|138.4|138.34|2764
1633008120000|2021-09-30 13:22:00|138.4||138.4||138.4||138.4||2925
1633008130000|2021-09-30 13:22:10|138.38|138.34|138.46|138.4|138.5|138.44|138.36|138.32|58346
1633008140000|2021-09-30 13:22:20||138.38||138.4||138.42||138.38|11087
1633008150000|2021-09-30 13:22:30||138.38||138.38||138.42||138.38|16620
1633008160000|2021-09-30 13:22:40|138.44|138.4|138.28|138.24|138.44|138.4|138.28|138.22|10903
1633008170000|2021-09-30 13:22:50|138.34|138.22|138.3|138.24|138.34|138.28|138.28|138.22|20121
1633008180000|2021-09-30 13:23:00|138.28|138.22|138.28|138.22|138.28|138.22|138.28|138.22|10000
1633008190000|2021-09-30 13:23:10|138.34|138.24|138.28|138.24|138.34|138.26|138.28|138.24|10164
1633008200000|2021-09-30 13:23:20|138.26|138.22|138.26|138.2|138.26|138.22|138.18|138.08|69518
1633008210000|2021-09-30 13:23:30|138.24|138.22|138.3|138.24|138.34|138.26|138.24|138.22|18945
1633008220000|2021-09-30 13:23:40|138.28|138.22|138.34|138.26|138.34|138.28|138.2|138.14|45364
1633008230000|2021-09-30 13:23:50||138.28||138.28||138.28||138.28|1065
1633008240000|2021-09-30 13:24:00|138.32|138.26|138.3|138.2|138.32|138.26|138.26|138.18|100912
1633008250000|2021-09-30 13:24:10|138.28|138.22|138.26|138.22|138.28|138.22|138.26|138.22|79689
1633008260000|2021-09-30 13:24:20|138.28||138.28||138.28||138.28||0
1633008270000|2021-09-30 13:24:30|138.26|138.2|138.3|138.22|138.34|138.28|138.26|138.18|45154
1633008280000|2021-09-30 13:24:40|138.28|138.2|138.3|138.22|138.3|138.22|138.2|138.16|28163
1633008290000|2021-09-30 13:24:50|138.32|138.24|138.32|138.26|138.32|138.28|138.32|138.24|19619
1633008300000|2021-09-30 13:25:00|138.3|138.28|138.32|138.28|138.32|138.28|138.3|138.28|8035
1633008310000|2021-09-30 13:25:10|138.3|138.26|138.34|138.26|138.34|138.3|138.28|138.22|29867
1633008320000|2021-09-30 13:25:20||138.28||138.3||138.32||138.28|4648
1633008330000|2021-09-30 13:25:30|138.36|138.32|138.4|138.34|138.42|138.38|138.36|138.32|9715
1633008340000|2021-09-30 13:25:40|138.38|138.32|138.38|138.32|138.38|138.34|138.3|138.24|45928
1633008350000|2021-09-30 13:25:50|138.4|138.34|138.44|138.4|138.44|138.4|138.4|138.34|16335
1633008360000|2021-09-30 13:26:00|138.46|138.42|138.5|138.44|138.5|138.44|138.46|138.42|4394
1633008370000|2021-09-30 13:26:10|138.52|138.46|138.64|138.6|138.66|138.6|138.52|138.46|58159
1633008380000|2021-09-30 13:26:20|138.62|138.62|138.62|138.56|138.64|138.62|138.62|138.56|2755
1633008390000|2021-09-30 13:26:30|138.64|138.58|138.64|138.6|138.64|138.62|138.62|138.58|6078
1633008400000|2021-09-30 13:26:40|138.66|138.62|138.84|138.8|138.84|138.8|138.66|138.62|61951
1633008410000|2021-09-30 13:26:50|138.86|138.82|138.84|138.8|138.94|138.86|138.84|138.76|10853
1633008420000|2021-09-30 13:27:00|138.8|138.76|138.84|138.78|138.86|138.82|138.8|138.72|12734
1633008430000|2021-09-30 13:27:10|138.82|138.76|138.82|138.76|138.82|138.76|138.78|138.7|3740
1633008440000|2021-09-30 13:27:20|138.84|138.78|138.94|138.9|138.94|138.9|138.84|138.78|27079
1633008450000|2021-09-30 13:27:30|138.98|138.92|138.94|138.86|139.04|138.96|138.92|138.84|25084
1633008460000|2021-09-30 13:27:40|138.98|138.88|138.98|138.9|139.02|138.94|138.98|138.86|27172
1633008470000|2021-09-30 13:27:50|138.96|138.88|138.94|138.86|138.96|138.88|138.94|138.86|2045
1633008490000|2021-09-30 13:28:10||138.88||138.88||138.88||138.86|5700
1633008500000|2021-09-30 13:28:20|138.96|138.9|139.14|139.06|139.16|139.08|138.96|138.9|6359
1633008510000|2021-09-30 13:28:30|139.12|139.08|139.18|139.12|139.18|139.12|139.1|139.06|12597
1633008520000|2021-09-30 13:28:40|139.16|139.1|139.2|139.14|139.24|139.14|139.14|139.1|1949
1633008530000|2021-09-30 13:28:50|139.22|139.16|139.22|139.18|139.22|139.18|139.22|139.16|2709
1633008540000|2021-09-30 13:29:00|139.24|139.2|139.36|139.32|139.36|139.32|139.24|139.2|16730
1633008550000|2021-09-30 13:29:10|139.38|139.3|139.48|139.4|139.5|139.4|139.34|139.26|13206
1633008560000|2021-09-30 13:29:20|139.46|139.38|139.44|139.4|139.46|139.42|139.44|139.34|25615
1633008570000|2021-09-30 13:29:30|139.42|139.36|139.36|139.28|139.48|139.42|139.36|139.26|25078
1633008590000|2021-09-30 13:29:50|139.34|139.26|139.32|139.26|139.34|139.28|139.32|139.26|13
1633008600000|2021-09-30 13:30:00|139.34|139.28|139.36|139.32|139.42|139.36|139.28|139.16|71244
1633008610000|2021-09-30 13:30:10|139.38|139.3|139.2|139.14|139.4|139.36|139.18|139.14|62914
1633008620000|2021-09-30 13:30:20|139.18|139.1|139.14|139.12|139.18|139.12|139.14|139.06|8994
1633008630000|2021-09-30 13:30:30|139.12|139.06|139.12|139.06|139.14|139.12|139.08|138.98|13236
1633008640000|2021-09-30 13:30:40|139.1|139.08|139.1|139.04|139.16|139.12|139.1|139.02|50621
1633008650000|2021-09-30 13:30:50|139.12|139.06|139.16|139.1|139.2|139.18|139.12|139.06|40687
1633008660000|2021-09-30 13:31:00|139.14|139.12|139.12|139.04|139.14|139.12|139.12|139.04|5629
1633008670000|2021-09-30 13:31:10|139.1|139.02|138.84|138.76|139.1|139.02|138.8|138.7|36303
1633008680000|2021-09-30 13:31:20|138.82|138.74|138.76|138.64|138.82|138.76|138.72|138.62|9494
1633008690000|2021-09-30 13:31:30|138.78|138.66|138.9|138.8|138.9|138.84|138.76|138.66|32964
1633008700000|2021-09-30 13:31:40|138.92|138.82|138.8|138.72|138.94|138.84|138.76|138.68|39489
1633008710000|2021-09-30 13:31:50|138.78|138.7|138.74|138.7|138.78|138.76|138.74|138.66|8042
1633008720000|2021-09-30 13:32:00|138.72|138.68|138.88|138.8|138.88|138.8|138.72|138.66|22976
1633008730000|2021-09-30 13:32:10|138.86|138.76|138.7|138.64|138.86|138.76|138.66|138.62|10344
1633008740000|2021-09-30 13:32:20|138.68|138.62|138.7|138.64|138.76|138.66|138.62|138.56|15298
1633008750000|2021-09-30 13:32:30|138.72|138.66|138.68|138.62|138.84|138.78|138.68|138.62|12994
1633008760000|2021-09-30 13:32:40|138.66|138.6|138.5|138.48|138.66|138.6|138.5|138.46|41795
1633008770000|2021-09-30 13:32:50|138.52|138.46|138.64|138.58|138.66|138.6|138.52|138.42|30603
1633008780000|2021-09-30 13:33:00|138.62|138.6|138.72|138.66|138.72|138.68|138.62|138.6|8985
1633008790000|2021-09-30 13:33:10|138.7|138.68|138.84|138.76|138.86|138.76|138.7|138.66|79550
1633008800000|2021-09-30 13:33:20|138.88|138.78|138.94|138.88|139.02|138.92|138.86|138.78|47430
1633008810000|2021-09-30 13:33:30|138.96|138.86|139|138.92|139.12|139.04|138.96|138.86|9203
1633008820000|2021-09-30 13:33:40|138.98|138.96|138.94|138.88|139|138.96|138.94|138.88|5313
1633008830000|2021-09-30 13:33:50|138.96|138.86|138.92|138.88|139.08|138.98|138.9|138.86|29398
1633008840000|2021-09-30 13:34:00|138.94|138.84|138.98|138.94|138.98|138.94|138.92|138.82|27912
1633008850000|2021-09-30 13:34:10|139|138.96|138.9|138.84|139|138.96|138.88|138.84|9281
1633008860000|2021-09-30 13:34:20|138.88|138.86|139.02|138.96|139.04|138.98|138.88|138.86|29280
1633008870000|2021-09-30 13:34:30|139.04|138.98|138.98|138.88|139.04|139|138.98|138.88|9894
1633008880000|2021-09-30 13:34:40|138.96|138.86|139|138.96|139|138.96|138.9|138.84|12706
1633008890000|2021-09-30 13:34:50|139.04|138.98|139.28|139.16|139.28|139.16|139.04|138.98|11393
1633008900000|2021-09-30 13:35:00|139.26|139.18|139.32|139.26|139.36|139.28|139.2|139.16|30074
1633008910000|2021-09-30 13:35:10|139.36|139.28|139.38|139.3|139.46|139.38|139.34|139.26|60710
1633008920000|2021-09-30 13:35:20|139.36|139.26|139.42|139.38|139.48|139.42|139.32|139.26|34619
1633008930000|2021-09-30 13:35:30|139.4|139.36|139.38|139.34|139.44|139.38|139.36|139.34|24520
1633008940000|2021-09-30 13:35:40|139.36|139.3|139.44|139.4|139.5|139.46|139.28|139.22|91776
1633008950000|2021-09-30 13:35:50|139.46|139.42|139.62|139.54|139.66|139.54|139.46|139.42|53431
1633008960000|2021-09-30 13:36:00|139.66|139.56|139.74|139.68|139.74|139.7|139.66|139.56|30046
1633008970000|2021-09-30 13:36:10|139.72|139.66|139.68|139.62|139.78|139.76|139.68|139.62|51473
1633008980000|2021-09-30 13:36:20|139.7|139.64|139.84|139.78|139.84|139.78|139.68|139.6|61137
1633008990000|2021-09-30 13:36:30|139.82|139.8|139.7|139.64|139.82|139.8|139.7|139.64|16116
1633009000000|2021-09-30 13:36:40|139.72|139.66|139.78|139.72|139.78|139.74|139.72|139.64|24188
1633009010000|2021-09-30 13:36:50|139.8|139.74|139.7|139.62|139.84|139.78|139.66|139.58|37488
1633009020000|2021-09-30 13:37:00|139.68|139.64|139.54|139.52|139.68|139.64|139.54|139.48|21812
1633009030000|2021-09-30 13:37:10|139.52|139.48|139.74|139.68|139.74|139.68|139.52|139.48|17778
1633009040000|2021-09-30 13:37:20|139.78|139.7|139.76|139.72|139.78|139.72|139.76|139.7|487
1633009050000|2021-09-30 13:37:30|139.74|139.7|139.56|139.5|139.74|139.7|139.52|139.48|14231
1633009060000|2021-09-30 13:37:40|139.54|139.48|139.54|139.48|139.54|139.48|139.54|139.48|4143
1633009070000|2021-09-30 13:37:50|139.56|139.5|139.42|139.36|139.58|139.52|139.42|139.32|48496
1633009080000|2021-09-30 13:38:00|139.4|139.32|139.34|139.24|139.4|139.34|139.32|139.22|6915
1633009090000|2021-09-30 13:38:10|139.32|139.26|139.18|139.14|139.32|139.28|139.18|139.08|6074
1633009100000|2021-09-30 13:38:20|139.2|139.16|139.32|139.3|139.38|139.3|139.2|139.16|52360
1633009110000|2021-09-30 13:38:30|139.3|139.26|139.32|139.26|139.34|139.28|139.26|139.24|15810
1633009120000|2021-09-30 13:38:40|139.34|139.28|139.3|139.26|139.36|139.3|139.3|139.24|12116
1633009130000|2021-09-30 13:38:50|139.32|139.24|139.32|139.26|139.32|139.26|139.3|139.24|8821
1633009140000|2021-09-30 13:39:00|139.34|139.28|139.38|139.32|139.48|139.4|139.32|139.26|39829
1633009150000|2021-09-30 13:39:10|139.4|139.34|139.4|139.34|139.4|139.34|139.38|139.3|3
1633009160000|2021-09-30 13:39:20|139.38|139.3|139.16|139.1|139.38|139.3|139.16|139.1|11161
1633009170000|2021-09-30 13:39:30|139.18|139.12|139.16|139.1|139.18|139.14|139.16|139.1|72
1633009180000|2021-09-30 13:39:40|139.18|139.12|139.26|139.2|139.26|139.2|139.18|139.12|6761
1633009190000|2021-09-30 13:39:50||139.22||139.22||139.22||139.22|16843
1633009200000|2021-09-30 13:40:00|||||||||5436
1633009210000|2021-09-30 13:40:10|139.24|139.18|139.24|139.14|139.26|139.2|139.24|139.12|16164
1633009220000|2021-09-30 13:40:20||139.16||139.18||139.18||139.16|20254
1633009230000|2021-09-30 13:40:30|139.26|139.2|139.26|139.22|139.26|139.22|139.26|139.2|1935
1633009240000|2021-09-30 13:40:40|139.3|139.24|139.26|139.16|139.3|139.26|139.26|139.14|11057
1633009250000|2021-09-30 13:40:50|139.3|139.18|139.36|139.3|139.36|139.3|139.26|139.18|19665
1633009260000|2021-09-30 13:41:00|139.34|139.28|139.34|139.28|139.36|139.32|139.3|139.2|41892
1633009270000|2021-09-30 13:41:10|139.36|139.3|139.44|139.42|139.5|139.42|139.36|139.3|26519
1633009280000|2021-09-30 13:41:20|139.48|139.44|139.52|139.46|139.52|139.46|139.48|139.42|7893
1633009290000|2021-09-30 13:41:30|139.54|139.48|139.54|139.48|139.56|139.48|139.54|139.48|0
1633009300000|2021-09-30 13:41:40|139.56|139.52|139.62|139.58|139.64|139.58|139.56|139.52|12931
1633009310000|2021-09-30 13:41:50|139.66|139.6|139.7|139.64|139.7|139.64|139.66|139.58|4000
1633009330000|2021-09-30 13:42:10|139.68|139.62|139.62|139.54|139.68|139.64|139.62|139.48|18719
1633009340000|2021-09-30 13:42:20|139.6|139.48|139.58|139.52|139.6|139.52|139.58|139.46|4150
1633009350000|2021-09-30 13:42:30||139.48||139.48||139.48||139.44|0
1633009360000|2021-09-30 13:42:40|139.56|139.5|139.46|139.36|139.56|139.5|139.46|139.34|60207
1633009370000|2021-09-30 13:42:50||139.38||139.36||139.38||139.36|1200
1633009380000|2021-09-30 13:43:00||139.38||139.4||139.4||139.36|701
1633009400000|2021-09-30 13:43:20||139.38||139.36||139.38||139.36|1273
1633009410000|2021-09-30 13:43:30|139.44|139.32|139.4|139.34|139.44|139.34|139.34|139.28|9412
1633009420000|2021-09-30 13:43:40|139.42|139.36|139.42|139.36|139.42|139.36|139.42|139.36|748
1633009430000|2021-09-30 13:43:50|139.4||139.4||139.4||139.4||104355
1633009440000|2021-09-30 13:44:00|139.42|139.38|139.42|139.32|139.48|139.42|139.42|139.32|2567
1633009450000|2021-09-30 13:44:10|139.4|139.3|139.38|139.34|139.4|139.34|139.38|139.3|15
1633009460000|2021-09-30 13:44:20|139.36|139.3|139.36|139.34|139.36|139.34|139.36|139.3|1082
1633009470000|2021-09-30 13:44:30|||||||||6972
1633009480000|2021-09-30 13:44:40|139.38|139.36|139.54|139.44|139.54|139.44|139.38|139.36|22530
1633009490000|2021-09-30 13:44:50|139.5||139.54||139.54||139.5||1885
1633009500000|2021-09-30 13:45:00|139.52|139.4|139.34|139.22|139.52|139.4|139.34|139.22|21036
1633009510000|2021-09-30 13:45:10|139.32|139.18|139.22|139.14|139.32|139.18|139.22|139.1|1256
1633009520000|2021-09-30 13:45:20|139.2|139.1|139.1|139|139.2|139.1|139.08|138.98|62028
1633009530000|2021-09-30 13:45:30|139.12|139.02|139.14|139.02|139.16|139.08|139.12|139.02|14879
1633009540000|2021-09-30 13:45:40|139.12|139|139.02|138.9|139.12|139|139.02|138.88|17118
1633009550000|2021-09-30 13:45:50||138.92||138.94||138.94||138.9|452
1633009560000|2021-09-30 13:46:00|139.04|138.92|139.08|139.02|139.08|139.02|139.04|138.92|9884
1633009570000|2021-09-30 13:46:10|139.12|139.04|139.12|139.06|139.12|139.06|139.12|139.04|138039
1633009580000|2021-09-30 13:46:20|139.14|139.08|139.26|139.18|139.26|139.18|139.12|139.08|10636
1633009590000|2021-09-30 13:46:30|139.24|139.16|139.12|139.06|139.24|139.16|139.08|139|108746
1633009600000|2021-09-30 13:46:40|139.16|139.08|139.2|139.14|139.24|139.14|139.16|139.08|6574
1633009610000|2021-09-30 13:46:50|139.22|139.16|139.3|139.22|139.3|139.22|139.22|139.12|31565
1633009620000|2021-09-30 13:47:00|139.32|139.24|139.24|139.16|139.32|139.28|139.24|139.14|28014
1633009630000|2021-09-30 13:47:10|139.26|139.18|139.32|139.22|139.32|139.22|139.26|139.18|5767
1633009640000|2021-09-30 13:47:20|139.3|139.24|139.46|139.38|139.48|139.38|139.3|139.24|20112
1633009650000|2021-09-30 13:47:30|139.5|139.4|139.56|139.46|139.58|139.48|139.5|139.4|2900
1633009660000|2021-09-30 13:47:40|139.46|139.42|139.36|139.3|139.54|139.42|139.36|139.3|39069
1633009670000|2021-09-30 13:47:50|139.38|139.32|139.48|139.38|139.48|139.4|139.38|139.32|16225
1633009680000|2021-09-30 13:48:00|139.46|139.4|139.38|139.28|139.48|139.42|139.38|139.28|4286
1633009690000|2021-09-30 13:48:10|139.42|139.3|139.44|139.36|139.5|139.36|139.42|139.28|8177
1633009700000|2021-09-30 13:48:20|139.42|139.34|139.3|139.28|139.42|139.34|139.3|139.26|9505
1633009710000|2021-09-30 13:48:30|139.32|139.26|139.34|139.26|139.38|139.3|139.32|139.26|5806
1633009720000|2021-09-30 13:48:40|139.36|139.28|139.4|139.34|139.42|139.34|139.36|139.28|60
1633009730000|2021-09-30 13:48:50||139.3||139.34||139.36||139.3|10065
1633009740000|2021-09-30 13:49:00|139.38|139.3|139.3|139.22|139.38|139.3|139.24|139.16|103971
1633009750000|2021-09-30 13:49:10|139.32|139.2|139.38|139.34|139.44|139.36|139.3|139.2|2514
1633009760000|2021-09-30 13:49:20|139.44|139.36|139.42|139.36|139.46|139.4|139.4|139.36|954
1633009770000|2021-09-30 13:49:30|139.44|139.38|139.48|139.46|139.54|139.46|139.44|139.38|6051
1633009780000|2021-09-30 13:49:40|139.5||139.48||139.5||139.48||64469
1633009790000|2021-09-30 13:49:50|139.5|139.48|139.66|139.56|139.68|139.56|139.5|139.48|29131
1633009800000|2021-09-30 13:50:00|139.68|139.58|139.68|139.6|139.7|139.6|139.66|139.58|2
1633009810000|2021-09-30 13:50:10|139.7|139.62|139.68|139.62|139.7|139.66|139.68|139.62|3713
1633009820000|2021-09-30 13:50:20|139.7|139.64|139.6|139.56|139.7|139.64|139.6|139.56|2586
1633009830000|2021-09-30 13:50:30|139.62|139.54|139.54|139.44|139.64|139.54|139.5|139.42|4572
1633009840000|2021-09-30 13:50:40|139.56|139.46|139.54|139.48|139.56|139.48|139.5|139.42|844
1633009850000|2021-09-30 13:50:50|139.56|139.46|139.64|139.6|139.64|139.6|139.56|139.46|6193
1633009860000|2021-09-30 13:51:00|139.7|139.62|139.6|139.5|139.7|139.64|139.56|139.46|4608
1633009870000|2021-09-30 13:51:10|139.58|139.52|139.64|139.56|139.64|139.58|139.56|139.52|3062
1633009880000|2021-09-30 13:51:20||139.58||139.58||139.6||139.58|1920
1633009890000|2021-09-30 13:51:30|139.68|139.6|139.74|139.68|139.76|139.72|139.68|139.6|23999
1633009900000|2021-09-30 13:51:40|139.76|139.7|139.76|139.7|139.76|139.72|139.74|139.7|1849
1633009910000|2021-09-30 13:51:50|139.78|139.72|139.82|139.74|139.86|139.74|139.78|139.72|9308
1633009920000|2021-09-30 13:52:00|139.86|139.76|139.86|139.78|139.92|139.82|139.82|139.76|2855
1633009930000|2021-09-30 13:52:10|139.9|139.8|139.82|139.7|139.9|139.82|139.76|139.7|13320
1633009940000|2021-09-30 13:52:20||139.72||139.72||139.72||139.72|76
1633009950000|2021-09-30 13:52:30|139.86|139.74|139.94|139.88|140|139.9|139.86|139.74|2451
1633009960000|2021-09-30 13:52:40|139.92|139.9|139.84|139.74|139.92|139.9|139.84|139.74|4879
1633009970000|2021-09-30 13:52:50|139.82|139.76|139.86|139.8|139.88|139.82|139.8|139.76|7139
1633009980000|2021-09-30 13:53:00|139.92|139.82|139.96|139.84|139.96|139.84|139.9|139.82|228
1633009990000|2021-09-30 13:53:10|139.98|139.88|139.98|139.92|140|139.92|139.98|139.88|3062
1633010000000|2021-09-30 13:53:20|140|139.94|139.98|139.92|140|139.94|139.98|139.92|1582
1633010010000|2021-09-30 13:53:30|139.96|139.9|139.92|139.86|139.96|139.9|139.9|139.86|11743
1633010020000|2021-09-30 13:53:40|139.96|139.88|139.98|139.88|139.98|139.88|139.96|139.86|4312
1633010030000|2021-09-30 13:53:50|140|139.9|140.14|140.06|140.14|140.06|140|139.9|24353
1633010040000|2021-09-30 13:54:00|140.12||140.14||140.14||140.12||2122
1633010050000|2021-09-30 13:54:10|140.12||140.12||140.12||140.12||13737
1633010060000|2021-09-30 13:54:20|140.14|140.08|140.14|140.08|140.14|140.08|140.12|140.08|1000
1633010070000|2021-09-30 13:54:30|140.12|140.1|140.26|140.2|140.3|140.2|140.12|140.1|9267
1633010080000|2021-09-30 13:54:40|140.28|140.22|140.3|140.26|140.34|140.26|140.28|140.22|4000
1633010090000|2021-09-30 13:54:50|140.28|140.22|140.3|140.22|140.32|140.22|140.2|140.14|15194
1633010100000|2021-09-30 13:55:00|140.28|140.18|140.14|140.08|140.28|140.18|140.12|140.02|16912
1633010110000|2021-09-30 13:55:10|140.16|140.1|140.16|140.12|140.16|140.12|140.16|140.1|7365
1633010120000|2021-09-30 13:55:20|||||||||8474
1633010130000|2021-09-30 13:55:30|140.14|140.1|140.16|140.12|140.16|140.12|140.14|140.1|3188
1633010140000|2021-09-30 13:55:40|140.14|140.1|140.14|140.1|140.14|140.1|140.14|140.1|1432
1633010150000|2021-09-30 13:55:50|140.12|140.08|140.12|140.1|140.16|140.1|140.1|140.08|9839
1633010160000|2021-09-30 13:56:00|140.1|140.08|140.12|140.08|140.16|140.1|140.06|140|34758
1633010170000|2021-09-30 13:56:10|140.14|140.06|140.14|140.1|140.2|140.14|140.12|140.06|10601
1633010180000|2021-09-30 13:56:20|140.12|140.08|140.12|140.08|140.12|140.08|140.12|140.08|1430
1633010190000|2021-09-30 13:56:30|140.1|140.06|140.06|140.02|140.1|140.08|140.04|139.98|17679
1633010200000|2021-09-30 13:56:40|140.04|139.98|140.02|139.96|140.06|140|140|139.94|6469
1633010210000|2021-09-30 13:56:50|140.04|139.98|139.98|139.92|140.04|140|139.98|139.92|13011
1633010220000|2021-09-30 13:57:00|139.96|139.94|139.94|139.88|140.02|139.98|139.9|139.86|23918
1633010230000|2021-09-30 13:57:10|139.96|139.9|139.98|139.92|139.98|139.92|139.96|139.9|2000
1633010240000|2021-09-30 13:57:20|139.96|139.9|139.92|139.86|139.96|139.9|139.92|139.86|753
1633010250000|2021-09-30 13:57:30|139.94|139.88|139.94|139.88|139.94|139.88|139.92|139.86|1241
1633010260000|2021-09-30 13:57:40|139.92|139.86|139.9|139.86|139.92|139.86|139.9|139.86|7164
1633010270000|2021-09-30 13:57:50|139.88|139.84|139.76|139.72|139.88|139.84|139.76|139.66|26533
1633010280000|2021-09-30 13:58:00|139.8|139.74|139.88|139.82|139.92|139.86|139.8|139.74|12002
1633010290000|2021-09-30 13:58:10|139.86|139.78|139.82|139.76|139.86|139.78|139.8|139.74|4732
1633010300000|2021-09-30 13:58:20|139.8|139.74|139.84|139.78|139.84|139.78|139.74|139.68|10312
1633010320000|2021-09-30 13:58:40|139.88|139.8|139.86|139.82|139.96|139.88|139.84|139.78|40586
1633010330000|2021-09-30 13:58:50|139.9|139.84|139.8|139.76|139.94|139.86|139.8|139.72|8566
1633010340000|2021-09-30 13:59:00|139.78|139.72|139.78|139.74|139.8|139.76|139.74|139.64|24054
1633010350000|2021-09-30 13:59:10|139.8|139.76|139.78|139.72|139.84|139.8|139.76|139.7|25858
1633010360000|2021-09-30 13:59:20|139.76|139.66|139.74|139.66|139.78|139.74|139.74|139.66|15220
1633010370000|2021-09-30 13:59:30|139.78|139.68|139.84|139.76|139.84|139.76|139.78|139.68|0
1633010380000|2021-09-30 13:59:40|139.88|139.78|139.96|139.88|139.96|139.88|139.88|139.78|8447
1633010390000|2021-09-30 13:59:50|139.94|139.86|139.92|139.82|139.96|139.88|139.92|139.82|284
1633010400000|2021-09-30 14:00:00|139.9|139.8|139.86|139.8|139.9|139.8|139.84|139.76|515
1633010410000|2021-09-30 14:00:10|139.88|139.82|139.82|139.74|139.88|139.84|139.82|139.72|5439
1633010420000|2021-09-30 14:00:20|139.8|139.78|139.82|139.74|139.82|139.78|139.8|139.74|4691
1633010430000|2021-09-30 14:00:30||139.7||139.74||139.74||139.7|3781
1633010440000|2021-09-30 14:00:40|139.8|139.72|139.84|139.76|139.84|139.76|139.74|139.7|20302
1633010450000|2021-09-30 14:00:50|139.82|139.78|139.78|139.7|139.88|139.8|139.78|139.7|9248
1633010460000|2021-09-30 14:01:00|139.8|139.72|139.94|139.88|139.96|139.88|139.8|139.72|17222
1633010470000|2021-09-30 14:01:10|139.92|139.86|139.96|139.94|139.96|139.94|139.92|139.86|0
1633010480000|2021-09-30 14:01:20|139.98|139.96|140.12|140.06|140.14|140.06|139.98|139.96|19776
1633010490000|2021-09-30 14:01:30|140.14|140.08|140.12|140.04|140.14|140.08|140.08|140.04|1271
1633010500000|2021-09-30 14:01:40|140.14|140.06|140.16|140.06|140.22|140.14|140.14|140.06|8466
1633010510000|2021-09-30 14:01:50|140.14|140.08|140.1|140.06|140.16|140.12|140.1|140.06|3204
1633010520000|2021-09-30 14:02:00|140.14|140.08|140.14|140.08|140.14|140.08|140.1|140.08|2500
1633010530000|2021-09-30 14:02:10|140.16|140.1|140.16|140.1|140.16|140.1|140.14|140.1|0
1633010540000|2021-09-30 14:02:20|140.14|140.12|140.22|140.18|140.28|140.18|140.14|140.08|7327
1633010550000|2021-09-30 14:02:30|140.2|140.16|140.28|140.2|140.28|140.2|140.2|140.16|4035
1633010560000|2021-09-30 14:02:40|140.26||140.28||140.28||140.26||454
1633010570000|2021-09-30 14:02:50|140.26|140.22|140.14|140.1|140.26|140.22|140.12|140.06|16239
1633010580000|2021-09-30 14:03:00|140.16|140.12|140.14|140.08|140.2|140.14|140.14|140.06|8479
1633010590000|2021-09-30 14:03:10|140.16|140.1|140.26|140.24|140.32|140.24|140.16|140.1|1479
1633010600000|2021-09-30 14:03:20|140.28|140.2|140.34|140.3|140.38|140.3|140.28|140.2|6362
1633010610000|2021-09-30 14:03:30|140.32|140.26|140.3|140.24|140.32|140.26|140.3|140.24|8723
1633010630000|2021-09-30 14:03:50|140.28|140.2|140.3|140.22|140.3|140.24|140.22|140.14|6035
1633010640000|2021-09-30 14:04:00|140.32|140.24|140.22|140.14|140.34|140.26|140.2|140.14|10413
1633010650000|2021-09-30 14:04:10|140.2|140.1|140.18|140.1|140.2|140.1|140.18|140.1|1801
1633010660000|2021-09-30 14:04:20|140.16|140.12|140.3|140.22|140.34|140.22|140.16|140.12|4324
1633010670000|2021-09-30 14:04:30|140.32|140.24|140.26|140.18|140.34|140.26|140.26|140.18|138
1633010680000|2021-09-30 14:04:40|140.24|140.22|140.28|140.22|140.3|140.22|140.24|140.22|20
1633010690000|2021-09-30 14:04:50|140.3|140.24|140.2|140.14|140.38|140.28|140.2|140.1|844
1633010700000|2021-09-30 14:05:00|140.22|140.12|140.1|140.04|140.22|140.12|140.1|140.04|0
1633010710000|2021-09-30 14:05:10|140.14|140.06|140.18|140.12|140.2|140.12|140.14|140.06|3210
1633010720000|2021-09-30 14:05:20|140.22|140.14|140.22|140.16|140.22|140.16|140.2|140.12|0
1633010730000|2021-09-30 14:05:30|140.24|140.18|140.24|140.16|140.3|140.22|140.22|140.12|15623
1633010740000|2021-09-30 14:05:40|140.22|140.12|140.14|140.08|140.22|140.16|140.12|140.04|3100
1633010750000|2021-09-30 14:05:50|140.18|140.1|140.26|140.2|140.28|140.2|140.18|140.1|3082
1633010760000|2021-09-30 14:06:00|140.24|140.22|140.32|140.22|140.32|140.26|140.24|140.22|863
1633010770000|2021-09-30 14:06:10|140.3|140.26|140.24|140.16|140.3|140.26|140.16|140.14|39198
1633010780000|2021-09-30 14:06:20|140.22|140.18|140.26|140.2|140.3|140.24|140.22|140.16|71959
1633010790000|2021-09-30 14:06:30|140.28|140.22|140.28|140.22|140.3|140.22|140.2|140.16|35012
1633010800000|2021-09-30 14:06:40|140.26|140.2|140.14|140.04|140.26|140.2|140.14|140.04|12104
1633010810000|2021-09-30 14:06:50|140.16|140.06|140.28|140.2|140.3|140.2|140.16|140.06|17294
1633010820000|2021-09-30 14:07:00|140.3|140.22|140.32|140.28|140.32|140.28|140.3|140.22|645
1633010830000|2021-09-30 14:07:10|140.34|140.3|140.52|140.46|140.52|140.46|140.34|140.3|4968
1633010840000|2021-09-30 14:07:20|140.5|140.44|140.46|140.4|140.5|140.46|140.4|140.36|13135
1633010850000|2021-09-30 14:07:30|140.48|140.42|140.44|140.4|140.5|140.42|140.42|140.36|3325
1633010860000|2021-09-30 14:07:40|140.42|140.36|140.48|140.4|140.48|140.4|140.4|140.32|1688
1633010870000|2021-09-30 14:07:50|140.46|140.38|140.6|140.58|140.66|140.6|140.46|140.38|80609
1633010880000|2021-09-30 14:08:00|140.64|140.6|140.86|140.8|140.88|140.8|140.64|140.58|9930
1633010890000|2021-09-30 14:08:10|140.84|140.78|140.96|140.88|140.96|140.9|140.78|140.74|12038
1633010900000|2021-09-30 14:08:20|140.94|140.9|140.92|140.86|140.96|140.92|140.84|140.8|10636
1633010910000|2021-09-30 14:08:30|140.96|140.84|140.98|140.84|140.98|140.84|140.8|140.72|8669
1633010920000|2021-09-30 14:08:40|140.96|140.86|141.08|141.02|141.12|141.02|140.94|140.86|7775
1633010930000|2021-09-30 14:08:50|141.06|141.04|141.12|141.04|141.14|141.04|141.06|141.04|531
1633010940000|2021-09-30 14:09:00|141.1|141.02|140.86|140.8|141.1|141.02|140.86|140.8|34498
1633010950000|2021-09-30 14:09:10|140.88|140.82|140.92|140.88|141|140.94|140.88|140.82|19166
1633010960000|2021-09-30 14:09:20|140.9|140.86|141.04|140.96|141.04|140.96|140.84|140.76|9550
1633010970000|2021-09-30 14:09:30|141.08|140.98|141.08|141.02|141.08|141.02|141.08|140.96|2300
1633010980000|2021-09-30 14:09:40|141.1|141.04|141.12|141.06|141.14|141.06|141.1|141.04|4466
1633010990000|2021-09-30 14:09:50|141.1|141.08|141.26|141.2|141.28|141.2|141.08|141.08|13100
1633011000000|2021-09-30 14:10:00|141.3|141.22|141.38|141.32|141.4|141.32|141.28|141.22|1000
1633011010000|2021-09-30 14:10:10|141.4|141.3|141.32|141.24|141.4|141.3|141.32|141.2|11782
1633011020000|2021-09-30 14:10:20|141.34|141.22|141.42|141.36|141.42|141.36|141.34|141.22|4519
1633011030000|2021-09-30 14:10:30|141.44|141.38|141.46|141.4|141.48|141.42|141.44|141.36|2175
1633011040000|2021-09-30 14:10:40|141.48|141.42|141.6|141.52|141.6|141.52|141.48|141.42|4238
1633011050000|2021-09-30 14:10:50|141.62|141.5|141.66|141.58|141.68|141.58|141.6|141.5|6820
1633011060000|2021-09-30 14:11:00|141.64|141.54|141.52|141.44|141.64|141.54|141.52|141.42|2845
1633011070000|2021-09-30 14:11:10||141.46||141.46||141.46||141.44|21254
1633011080000|2021-09-30 14:11:20|141.5|141.44|141.42|141.32|141.5|141.44|141.42|141.32|11062
1633011090000|2021-09-30 14:11:30|141.4|141.28|141.32|141.24|141.4|141.28|141.3|141.2|4944
1633011100000|2021-09-30 14:11:40|141.3|141.28|141.44|141.38|141.46|141.38|141.26|141.18|64502
1633011110000|2021-09-30 14:11:50|141.42|141.4|141.42|141.32|141.42|141.4|141.42|141.32|1537
1633011120000|2021-09-30 14:12:00|141.44|141.34|141.32|141.28|141.48|141.4|141.32|141.28|4638
1633011130000|2021-09-30 14:12:10|141.34|141.24|141.4|141.32|141.48|141.38|141.34|141.24|8794
1633011140000|2021-09-30 14:12:20|141.42|141.34|141.48|141.4|141.5|141.4|141.42|141.34|7542
1633011150000|2021-09-30 14:12:30|141.46||141.48||141.48||141.46||400
1633011160000|2021-09-30 14:12:40|141.46|141.36|141.46|141.36|141.48|141.44|141.42|141.32|6082
1633011170000|2021-09-30 14:12:50|141.44|141.32|141.36|141.28|141.44|141.32|141.32|141.26|7220
1633011180000|2021-09-30 14:13:00|141.38|141.3|141.38|141.28|141.38|141.32|141.36|141.28|0
1633011190000|2021-09-30 14:13:10|141.36|141.26|141.26|141.22|141.38|141.26|141.26|141.16|15008
1633011200000|2021-09-30 14:13:20|141.24|141.2|141.34|141.26|141.38|141.3|141.18|141.1|12083
1633011210000|2021-09-30 14:13:30|141.36|141.24|141.38|141.3|141.4|141.3|141.32|141.2|6720
1633011220000|2021-09-30 14:13:40|141.36|141.28|141.38|141.3|141.4|141.3|141.3|141.26|31064
1633011230000|2021-09-30 14:13:50|141.4|141.32|141.4|141.36|141.4|141.38|141.38|141.32|18161
1633011240000|2021-09-30 14:14:00|141.46|141.38|141.48|141.4|141.48|141.4|141.42|141.34|594
1633011250000|2021-09-30 14:14:10|141.5||141.44||141.5||141.44||0
1633011260000|2021-09-30 14:14:20|141.46|141.42|141.46|141.42|141.46|141.42|141.46|141.4|82470
1633011270000|2021-09-30 14:14:30|141.44|141.4|141.44|141.38|141.46|141.4|141.44|141.36|25636
1633011280000|2021-09-30 14:14:40|141.42|141.4|141.42|141.34|141.42|141.4|141.42|141.3|16723
1633011290000|2021-09-30 14:14:50|141.4|141.32|141.26|141.18|141.4|141.32|141.24|141.16|22567
1633011300000|2021-09-30 14:15:00|141.24|141.2|141.34|141.26|141.34|141.26|141.22|141.16|17850
1633011310000|2021-09-30 14:15:10|141.24|141.22|141.38|141.34|141.42|141.34|141.24|141.22|109718
1633011320000|2021-09-30 14:15:20|141.36|141.32|141.26|141.22|141.38|141.32|141.26|141.18|19307
1633011330000|2021-09-30 14:15:30|141.24|141.16|141.26|141.16|141.28|141.24|141.2|141.12|13337
1633011340000|2021-09-30 14:15:40|141.24|141.18|141.26|141.18|141.3|141.24|141.22|141.16|14313
1633011350000|2021-09-30 14:15:50||141.2||141.18||141.2||141.18|0
1633011360000|2021-09-30 14:16:00|141.28|141.2|141.22|141.16|141.38|141.28|141.22|141.16|35045
1633011370000|2021-09-30 14:16:10|141.2|141.12|141.18|141.1|141.22|141.18|141.16|141.08|6195
1633011380000|2021-09-30 14:16:20||141.08||141.1||141.1||141.08|60
1633011390000|2021-09-30 14:16:30||141.12||141.12||141.14||141.12|0
1633011400000|2021-09-30 14:16:40|141.2|141.14|141.22|141.14|141.22|141.18|141.16|141.12|8654
1633011410000|2021-09-30 14:16:50|141.24|141.16|141.34|141.3|141.38|141.32|141.24|141.16|7947
1633011420000|2021-09-30 14:17:00|141.32|141.28|141.34|141.3|141.34|141.3|141.32|141.28|3333
1633011430000|2021-09-30 14:17:10|141.38|141.32|141.28|141.2|141.38|141.32|141.28|141.18|4918
1633011440000|2021-09-30 14:17:20|141.26|141.18|141.36|141.26|141.36|141.26|141.2|141.14|1780
1633011450000|2021-09-30 14:17:30|141.38|141.28|141.34|141.3|141.38|141.32|141.34|141.28|26
1633011460000|2021-09-30 14:17:40|141.32|141.28|141.32|141.3|141.32|141.3|141.32|141.28|523
1633011470000|2021-09-30 14:17:50|||||||||300
1633011480000|2021-09-30 14:18:00|141.3|141.28|141.3|141.22|141.32|141.3|141.3|141.18|8574
1633011490000|2021-09-30 14:18:10|141.28|141.24|141.26|141.24|141.28|141.24|141.26|141.2|28
1633011500000|2021-09-30 14:18:20||141.2||141.2||141.2||141.2|10
1633011510000|2021-09-30 14:18:30|141.28|141.22|141.32|141.24|141.34|141.28|141.26|141.22|3330
1633011520000|2021-09-30 14:18:40|141.3|141.26|141.24|141.18|141.3|141.26|141.2|141.14|1404
1633011530000|2021-09-30 14:18:50|141.22|141.14|141.24|141.2|141.28|141.2|141.22|141.14|1
1633011560000|2021-09-30 14:19:20|141.26|141.22|141.36|141.28|141.36|141.28|141.26|141.22|4535
1633011570000|2021-09-30 14:19:30|141.34|141.3|141.46|141.38|141.48|141.38|141.34|141.28|3741
1633011580000|2021-09-30 14:19:40|||||||||3449
1633011590000|2021-09-30 14:19:50|141.44|141.4|141.4|141.34|141.46|141.4|141.38|141.3|7691
1633011600000|2021-09-30 14:20:00|141.38|141.32|141.32|141.22|141.38|141.32|141.3|141.22|2981
1633011610000|2021-09-30 14:20:10|141.34|141.24|141.36|141.3|141.38|141.34|141.32|141.24|20467
1633011620000|2021-09-30 14:20:20|141.38|141.32|141.36|141.3|141.38|141.36|141.36|141.26|2831
1633011630000|2021-09-30 14:20:30|141.34|141.28|141.3|141.26|141.34|141.28|141.3|141.22|2553
1633011640000|2021-09-30 14:20:40|141.28|141.24|141.26|141.18|141.28|141.24|141.22|141.14|2630
1633011650000|2021-09-30 14:20:50|141.24||141.26||141.26||141.24||1411
1633011660000|2021-09-30 14:21:00|141.24|141.16|141.18|141.12|141.24|141.16|141.18|141.1|8744
1633011670000|2021-09-30 14:21:10|141.16|141.1|141.14|141.08|141.22|141.14|141.08|141.04|43811
1633011680000|2021-09-30 14:21:20|141.12|141.04|141.08|141.02|141.14|141.08|141.04|141|37887
1633011690000|2021-09-30 14:21:30|141.1|141.04|141.1|141.02|141.1|141.06|141.04|141|11897
1633011700000|2021-09-30 14:21:40|141.08|141|140.9|140.8|141.08|141.02|140.9|140.78|11588
1633011710000|2021-09-30 14:21:50|140.88|140.82|140.88|140.82|140.88|140.86|140.82|140.76|6621
1633011720000|2021-09-30 14:22:00|140.94|140.84|140.9|140.86|140.94|140.86|140.9|140.82|12975
1633011730000|2021-09-30 14:22:10|||||||||415
1633011740000|2021-09-30 14:22:20|140.92|140.88|140.9|140.82|140.94|140.92|140.9|140.82|315
1633011750000|2021-09-30 14:22:30|140.88|140.8|140.92|140.86|140.96|140.86|140.8|140.74|5310
1633011760000|2021-09-30 14:22:40|140.9|140.82|140.86|140.8|140.9|140.84|140.86|140.8|13684
1633011770000|2021-09-30 14:22:50|140.84|140.82|140.7|140.64|140.84|140.82|140.7|140.62|8666
1633011780000|2021-09-30 14:23:00|140.68|140.62|140.68|140.58|140.72|140.62|140.62|140.56|22780
1633011790000|2021-09-30 14:23:10|140.66|140.56|140.72|140.68|140.78|140.68|140.64|140.52|4414
1633011800000|2021-09-30 14:23:20|140.7|140.64|140.72|140.62|140.72|140.66|140.64|140.58|6535
1633011810000|2021-09-30 14:23:30|140.7|140.6|140.76|140.66|140.76|140.66|140.68|140.6|0
1633011820000|2021-09-30 14:23:40|140.74|140.68|140.68|140.62|140.76|140.68|140.62|140.54|4661
1633011830000|2021-09-30 14:23:50|140.66|140.6|140.64|140.56|140.66|140.6|140.64|140.54|2134
1633011840000|2021-09-30 14:24:00|140.62|140.54|140.58|140.5|140.64|140.58|140.58|140.48|5410
1633011850000|2021-09-30 14:24:10|140.56|140.48|140.6|140.54|140.68|140.58|140.54|140.46|6966
1633011860000|2021-09-30 14:24:20|140.62|140.56|140.66|140.6|140.68|140.6|140.62|140.56|1115
1633011870000|2021-09-30 14:24:30|140.68|140.62|140.68|140.64|140.76|140.7|140.68|140.62|12643
1633011880000|2021-09-30 14:24:40|140.7|140.66|140.72|140.66|140.76|140.66|140.7|140.66|3641
1633011890000|2021-09-30 14:24:50|140.7|140.64|140.56|140.48|140.7|140.66|140.56|140.44|12493
1633011900000|2021-09-30 14:25:00|140.54|140.46|140.52|140.46|140.54|140.46|140.44|140.36|13690
1633011910000|2021-09-30 14:25:10|140.56|140.48|140.6|140.5|140.6|140.52|140.56|140.46|0
1633011920000|2021-09-30 14:25:20|140.58|140.52|140.58|140.5|140.58|140.52|140.56|140.5|14000
1633011930000|2021-09-30 14:25:30|140.56|140.48|140.58|140.52|140.58|140.52|140.52|140.46|4001
1633011940000|2021-09-30 14:25:40|140.6|140.54|140.64|140.56|140.64|140.56|140.58|140.54|9779
1633011950000|2021-09-30 14:25:50|140.62|140.58|140.6|140.54|140.62|140.58|140.6|140.54|2643
1633011960000|2021-09-30 14:26:00|140.62|140.56|140.68|140.6|140.68|140.6|140.6|140.56|3286
1633011980000|2021-09-30 14:26:20|140.66|140.58|140.58|140.52|140.66|140.58|140.56|140.5|10041
1633011990000|2021-09-30 14:26:30|140.6|140.54|140.68|140.6|140.68|140.6|140.6|140.54|1907
1633012000000|2021-09-30 14:26:40|140.7|140.62|140.72|140.62|140.72|140.62|140.7|140.6|0
1633012010000|2021-09-30 14:26:50|140.7|140.6|140.68|140.62|140.72|140.68|140.64|140.6|30826
1633012020000|2021-09-30 14:27:00|140.7|140.6|140.7|140.66|140.7|140.66|140.7|140.6|14
1633012030000|2021-09-30 14:27:10|140.76||140.72||140.76||140.72||1972
1633012040000|2021-09-30 14:27:20|140.7|140.64|140.78|140.74|140.78|140.74|140.66|140.64|16266
1633012050000|2021-09-30 14:27:30|140.8|140.76|140.88|140.82|140.88|140.82|140.8|140.76|3670
1633012060000|2021-09-30 14:27:40|140.86|140.8|140.84|140.78|140.88|140.8|140.78|140.74|16694
1633012070000|2021-09-30 14:27:50|140.86||140.86||140.86||140.86||522
1633012080000|2021-09-30 14:28:00|140.82|140.8|140.8|140.74|140.86|140.8|140.8|140.74|5260
1633012090000|2021-09-30 14:28:10|140.78||140.76||140.78||140.76||0
1633012100000|2021-09-30 14:28:20|140.74|140.72|140.58|140.54|140.76|140.72|140.58|140.52|19944
1633012110000|2021-09-30 14:28:30|140.54|140.52|140.56|140.5|140.58|140.52|140.54|140.48|6085
1633012120000|2021-09-30 14:28:40|140.58|140.52|140.56|140.48|140.58|140.54|140.52|140.48|6676
1633012130000|2021-09-30 14:28:50|140.58|140.5|140.58|140.56|140.58|140.56|140.56|140.5|3499
1633012140000|2021-09-30 14:29:00|140.56|140.52|140.56|140.52|140.56|140.52|140.56|140.48|6517
1633012150000|2021-09-30 14:29:10|140.54|140.5|140.48|140.42|140.54|140.5|140.48|140.4|15136
1633012160000|2021-09-30 14:29:20|140.5|140.44|140.48|140.42|140.5|140.44|140.48|140.38|5882
1633012170000|2021-09-30 14:29:30|140.46|140.4|140.42|140.38|140.46|140.4|140.42|140.38|11465
1633012180000|2021-09-30 14:29:40|140.44|140.4|140.46|140.4|140.46|140.42|140.42|140.4|2847
1633012190000|2021-09-30 14:29:50|140.44|140.42|140.38|140.32|140.46|140.42|140.38|140.3|21438
1633012200000|2021-09-30 14:30:00|140.4|140.3|140.32|140.26|140.4|140.32|140.26|140.22|28660
1633012210000|2021-09-30 14:30:10|140.3|140.28|140.18|140.14|140.3|140.28|140.18|140.14|18263
1633012220000|2021-09-30 14:30:20|140.16|140.12|139.98|139.94|140.16|140.12|139.98|139.9|15499
1633012230000|2021-09-30 14:30:30|140|139.98|139.94|139.88|140|139.98|139.94|139.88|17756
1633012240000|2021-09-30 14:30:40||139.84||139.88||139.88||139.84|130
1633012250000|2021-09-30 14:30:50|139.96|139.9|139.88|139.82|139.96|139.9|139.86|139.78|5251
1633012260000|2021-09-30 14:31:00|139.86|139.78|139.84|139.82|139.88|139.82|139.82|139.76|25890
1633012270000|2021-09-30 14:31:10||139.8||139.82||139.82||139.78|7780
1633012280000|2021-09-30 14:31:20|||||||||1602
1633012290000|2021-09-30 14:31:30|139.86|139.84|139.96|139.9|139.98|139.9|139.86|139.84|263016
1633012300000|2021-09-30 14:31:40|139.94|139.88|139.92|139.84|139.94|139.9|139.88|139.82|20422
1633012310000|2021-09-30 14:31:50|139.94|139.86|139.9|139.86|139.94|139.88|139.86|139.84|62753
1633012320000|2021-09-30 14:32:00|139.94|139.88|139.9|139.86|140|139.96|139.9|139.86|13107
1633012330000|2021-09-30 14:32:10|139.92|139.84|139.9|139.86|139.92|139.86|139.82|139.78|64211
1633012340000|2021-09-30 14:32:20|139.92|139.88|139.98|139.92|139.98|139.92|139.92|139.88|2225
1633012350000|2021-09-30 14:32:30|139.96|139.94|139.96|139.94|139.96|139.94|139.96|139.92|1400
1633012360000|2021-09-30 14:32:40|139.94|139.92|139.96|139.9|139.98|139.92|139.92|139.88|3802
1633012370000|2021-09-30 14:32:50|139.94||139.96||139.96||139.94||0
1633012380000|2021-09-30 14:33:00|139.98|139.92|140.1|140|140.1|140.04|139.98|139.92|40819
1633012390000|2021-09-30 14:33:10|140.08|140.02|140.12|140.04|140.12|140.04|140.08|140.02|1167
1633012400000|2021-09-30 14:33:20|140.14|140.06|140.22|140.16|140.26|140.18|140.14|140.06|55053
1633012410000|2021-09-30 14:33:30|140.2|140.14|140.2|140.18|140.2|140.18|140.18|140.14|9451
1633012420000|2021-09-30 14:33:40|140.22|140.2|140.18|140.08|140.26|140.2|140.14|140.06|18265
1633012430000|2021-09-30 14:33:50|140.16|140.06|140|139.98|140.16|140.08|140|139.96|35704
1633012440000|2021-09-30 14:34:00|139.98|139.92|140.02|139.98|140.04|139.98|139.98|139.92|12635
1633012450000|2021-09-30 14:34:10|140.04|140|140.04|140|140.08|140.04|140.04|140|18161
1633012460000|2021-09-30 14:34:20|140.06|140.02|140.1|140.04|140.12|140.08|140.06|140.02|9503
1633012470000|2021-09-30 14:34:30|140.12|140.06|140.2|140.14|140.22|140.16|140.12|140.06|23284
1633012480000|2021-09-30 14:34:40|140.18|140.12|140.12|140.04|140.18|140.12|140.12|140.04|14953
1633012490000|2021-09-30 14:34:50|140.14|140.06|140.3|140.2|140.3|140.24|140.14|140.06|31018
1633012500000|2021-09-30 14:35:00|140.28|140.22|140.3|140.24|140.3|140.24|140.26|140.2|3717
1633012510000|2021-09-30 14:35:10|140.28|140.22|140.3|140.24|140.3|140.24|140.26|140.22|5579
1633012520000|2021-09-30 14:35:20|140.32|140.26|140.32|140.26|140.38|140.34|140.32|140.22|11469
1633012530000|2021-09-30 14:35:30|140.3|140.3|140.28|140.24|140.32|140.3|140.28|140.2|3520
1633012540000|2021-09-30 14:35:40|140.3|140.26|140.46|140.4|140.48|140.42|140.3|140.26|15531
1633012550000|2021-09-30 14:35:50|140.44|140.38|140.44|140.36|140.44|140.4|140.4|140.34|2001
1633012560000|2021-09-30 14:36:00|140.42|140.38|140.5|140.44|140.52|140.44|140.42|140.38|1594
1633012570000|2021-09-30 14:36:10|140.48|140.42|140.3|140.22|140.48|140.44|140.3|140.22|7024
1633012580000|2021-09-30 14:36:20|140.32|140.24|140.3|140.26|140.32|140.26|140.3|140.22|2402
1633012590000|2021-09-30 14:36:30|140.28||140.28||140.28||140.28||40
1633012600000|2021-09-30 14:36:40|140.26|140.24|140.34|140.3|140.34|140.3|140.22|140.16|16319
1633012610000|2021-09-30 14:36:50|140.32|140.28|140.24|140.18|140.32|140.28|140.24|140.18|5373
1633012620000|2021-09-30 14:37:00|140.26|140.2|140.2|140.14|140.28|140.2|140.2|140.12|36364
1633012630000|2021-09-30 14:37:10|140.22|140.16|140.24|140.16|140.26|140.2|140.22|140.16|5823
1633012640000|2021-09-30 14:37:20|140.28|140.18|140.26|140.2|140.28|140.2|140.24|140.16|5004
1633012650000|2021-09-30 14:37:30|140.28|140.22|140.34|140.28|140.34|140.28|140.28|140.22|9233
1633012660000|2021-09-30 14:37:40|140.38|140.3|140.36|140.3|140.38|140.36|140.34|140.3|7132
1633012670000|2021-09-30 14:37:50|140.38|140.32|140.38|140.32|140.38|140.34|140.3|140.28|26349
1633012680000|2021-09-30 14:38:00|140.36|140.3|140.3|140.26|140.38|140.3|140.3|140.26|6590
1633012690000|2021-09-30 14:38:10|140.28|140.24|140.32|140.24|140.32|140.28|140.22|140.16|31161
1633012700000|2021-09-30 14:38:20|140.28|140.26|140.28|140.26|140.28|140.26|140.28|140.26|0
1633012710000|2021-09-30 14:38:30|140.26|140.2|140.26|140.2|140.26|140.24|140.26|140.2|580
1633012720000|2021-09-30 14:38:40|140.28|140.22|140.26|140.2|140.28|140.24|140.24|140.2|5113
1633012730000|2021-09-30 14:38:50|140.28|140.22|140.26|140.2|140.28|140.22|140.2|140.18|40150
1633012740000|2021-09-30 14:39:00|140.28|140.22|140.26|140.2|140.28|140.22|140.26|140.2|0
1633012750000|2021-09-30 14:39:10|140.24|140.18|140.24|140.2|140.26|140.2|140.22|140.18|1449
1633012760000|2021-09-30 14:39:20|140.26|140.22|140.34|140.28|140.36|140.32|140.26|140.22|20091
1633012770000|2021-09-30 14:39:30|140.32|140.3|140.32|140.26|140.34|140.32|140.3|140.22|47001
1633012780000|2021-09-30 14:39:40|140.3|140.24|140.34|140.28|140.34|140.28|140.28|140.24|2934
1633012790000|2021-09-30 14:39:50|140.36|140.3|140.38|140.32|140.4|140.36|140.36|140.3|9609
1633012800000|2021-09-30 14:40:00|140.36|140.28|140.26|140.2|140.36|140.28|140.26|140.18|12724
1633012810000|2021-09-30 14:40:10|140.24|140.24|140.12|140.06|140.26|140.24|140.12|140.04|4879
1633012820000|2021-09-30 14:40:20|140.1|140.04|140.1|140.04|140.1|140.04|140.08|140.02|500
1633012830000|2021-09-30 14:40:30|140.12|140.02|140.1|140.02|140.12|140.08|140.08|140|3818
1633012840000|2021-09-30 14:40:40|140.08|140|140.02|139.96|140.1|140.02|140.02|139.94|2010
1633012850000|2021-09-30 14:40:50|140.04|139.98|140.06|140|140.06|140.02|140.02|139.96|1
1633012860000|2021-09-30 14:41:00|140.08|140.02|140.08|140.02|140.08|140.06|140.06|139.98|8661
1633012870000|2021-09-30 14:41:10|140.06|139.98|140.02|139.94|140.08|140.02|139.98|139.94|3075
1633012880000|2021-09-30 14:41:20|140.04|139.96|140.02|139.96|140.04|139.98|140.02|139.96|0
1633012890000|2021-09-30 14:41:30|140|139.98|140|139.94|140|139.98|139.96|139.94|19510
1633012900000|2021-09-30 14:41:40|139.98|139.96|140.02|139.96|140.06|139.98|139.98|139.94|4255
1633012910000|2021-09-30 14:41:50|140.06|139.98|140.04|140|140.06|140|140.04|139.96|1319
1633012920000|2021-09-30 14:42:00|140.06|140.02|140.1|140.02|140.14|140.08|140.06|140.02|13896
1633012930000|2021-09-30 14:42:10||140.04||140.04||140.06||140.04|30039
1633012940000|2021-09-30 14:42:20|140|140.02|140.1|140.04|140.1|140.04|140|139.96|42805
1633012950000|2021-09-30 14:42:30|140.12|140.06|140.14|140.08|140.14|140.1|140.12|140.06|2710
1633012960000|2021-09-30 14:42:40|140.12|140.06|140.02|139.98|140.12|140.06|140.02|139.96|18952
1633012970000|2021-09-30 14:42:50|140.04|140|140.02|139.98|140.04|140|140.02|139.98|1000
1633012980000|2021-09-30 14:43:00|140|139.96|139.96|139.92|140.02|139.98|139.94|139.92|5515
1633012990000|2021-09-30 14:43:10|139.94|139.9|139.98|139.9|139.98|139.92|139.94|139.84|12077
1633013000000|2021-09-30 14:43:20|140|139.92|140.08|140.02|140.08|140.02|140|139.92|26948
1633013010000|2021-09-30 14:43:30|140.1|140.04|140.14|140.08|140.14|140.1|140.1|140.04|11060
1633013020000|2021-09-30 14:43:40|140.12|140.1|140.1|140.04|140.12|140.1|140.08|140.02|12219
1633013030000|2021-09-30 14:43:50|140.08|140.02|139.96|139.9|140.1|140.02|139.96|139.9|7547
1633013040000|2021-09-30 14:44:00|139.9|139.88|139.96|139.9|139.96|139.9|139.88|139.82|25424
1633013050000|2021-09-30 14:44:10|139.94||139.96||139.96||139.94||0
1633013060000|2021-09-30 14:44:20|139.94|139.92|140.02|139.98|140.02|139.98|139.94|139.92|3056
1633013070000|2021-09-30 14:44:30|140.04|140|140.04|140.02|140.08|140.02|140.04|140|4763
1633013080000|2021-09-30 14:44:40|140.02|140|140|139.94|140.02|140|139.98|139.94|6506
1633013090000|2021-09-30 14:44:50|139.98|139.96|140|139.96|140|139.96|139.98|139.96|9083
1633013100000|2021-09-30 14:45:00|140.02|139.98|140.06|140.02|140.06|140.02|140.02|139.98|16679
1633013110000|2021-09-30 14:45:10|140.08|140|140.06|140|140.08|140.02|140|139.92|8258
1633013120000|2021-09-30 14:45:20|140.04|140.02|140|139.94|140.04|140.02|140|139.94|5782
1633013130000|2021-09-30 14:45:30|139.98|139.92|139.86|139.8|140|139.92|139.86|139.78|2664
1633013140000|2021-09-30 14:45:40|139.88|139.78|139.88|139.84|139.88|139.84|139.84|139.76|0
1633013150000|2021-09-30 14:45:50|139.86|139.86|139.88|139.84|139.88|139.86|139.86|139.78|476
1633013160000|2021-09-30 14:46:00|139.86|139.82|139.84|139.78|139.86|139.82|139.84|139.78|1596
1633013170000|2021-09-30 14:46:10|139.82|139.76|139.82|139.78|139.82|139.78|139.82|139.76|0
1633013180000|2021-09-30 14:46:20|139.84|139.8|139.9|139.86|139.9|139.86|139.84|139.78|2336
1633013190000|2021-09-30 14:46:30|139.94|139.88|139.94|139.88|139.96|139.88|139.92|139.86|4712
1633013200000|2021-09-30 14:46:40|139.92|139.9|139.94|139.92|140|139.94|139.92|139.9|2176
1633013210000|2021-09-30 14:46:50|139.96|139.9|140|139.94|140|139.94|139.94|139.9|3899
1633013220000|2021-09-30 14:47:00|140.04|139.96|139.94|139.88|140.08|140.02|139.94|139.88|12835
1633013230000|2021-09-30 14:47:10|139.96|139.9|139.92|139.84|139.96|139.92|139.88|139.8|600
1633013240000|2021-09-30 14:47:20|139.94|139.86|140.02|139.96|140.04|139.98|139.94|139.86|9070
1633013250000|2021-09-30 14:47:30|140|139.94|139.88|139.78|140|139.94|139.86|139.76|57837
1633013260000|2021-09-30 14:47:40|139.86||139.88||139.88||139.86||0
1633013270000|2021-09-30 14:47:50|139.86||139.88||139.9||139.86||0
1633013280000|2021-09-30 14:48:00|139.86|139.8|139.92|139.88|139.94|139.88|139.86|139.8|364
1633013290000|2021-09-30 14:48:10|139.9|139.86|139.94|139.88|139.96|139.88|139.9|139.82|11833
1633013300000|2021-09-30 14:48:20|139.96|139.9|139.96|139.88|139.96|139.92|139.96|139.88|1426
1633013310000|2021-09-30 14:48:30|139.94|139.9|139.94|139.9|139.96|139.92|139.94|139.9|0
1633013320000|2021-09-30 14:48:40|139.96|139.92|139.9|139.88|140|139.96|139.9|139.88|9891
1633013330000|2021-09-30 14:48:50||139.86||139.86||139.88||139.84|2406
1633013340000|2021-09-30 14:49:00|139.92|139.88|139.94|139.86|139.94|139.88|139.9|139.86|12
1633013350000|2021-09-30 14:49:10||139.88||139.86||139.88||139.86|504
1633013360000|2021-09-30 14:49:20|139.92||139.9||139.92||139.9||0
1633013380000|2021-09-30 14:49:40|139.88|139.84|139.86|139.8|139.88|139.84|139.84|139.78|2961
1633013390000|2021-09-30 14:49:50|139.88|139.82|139.84|139.8|139.88|139.82|139.84|139.8|3788
1633013400000|2021-09-30 14:50:00|139.82|139.76|139.62|139.56|139.82|139.76|139.62|139.54|31314
1633013410000|2021-09-30 14:50:10|139.64|139.58|139.64|139.6|139.64|139.6|139.64|139.58|0
1633013420000|2021-09-30 14:50:20|139.66|139.62|139.68|139.64|139.7|139.66|139.66|139.62|12020
1633013430000|2021-09-30 14:50:30|139.66|139.62|139.62|139.56|139.66|139.62|139.62|139.56|33025
1633013440000|2021-09-30 14:50:40|139.64|139.58|139.68|139.64|139.68|139.64|139.64|139.58|6004
1633013450000|2021-09-30 14:50:50|139.7|139.66|139.76|139.7|139.76|139.7|139.7|139.66|15112
1633013460000|2021-09-30 14:51:00|139.74|139.68|139.64|139.56|139.74|139.7|139.64|139.56|29414
1633013470000|2021-09-30 14:51:10|139.62|139.58|139.6|139.54|139.62|139.58|139.56|139.5|19960
1633013480000|2021-09-30 14:51:20|139.58|139.56|139.58|139.56|139.58|139.56|139.58|139.56|47
1633013490000|2021-09-30 14:51:30|139.56|139.54|139.5|139.44|139.58|139.54|139.5|139.44|12631
1633013500000|2021-09-30 14:51:40|139.48|139.46|139.54|139.52|139.56|139.52|139.48|139.46|17831
1633013510000|2021-09-30 14:51:50|139.56|139.54|139.56|139.52|139.62|139.56|139.56|139.52|17027
1633013520000|2021-09-30 14:52:00|139.58|139.54|139.58|139.54|139.58|139.56|139.56|139.54|12939
1633013530000|2021-09-30 14:52:10|139.6|139.56|139.6|139.54|139.64|139.6|139.58|139.54|17250
1633013540000|2021-09-30 14:52:20||139.56||139.54||139.56||139.54|4750
1633013550000|2021-09-30 14:52:30||139.56||139.56||139.56||139.56|0
1633013560000|2021-09-30 14:52:40|139.62|139.58|139.6|139.56|139.62|139.6|139.6|139.54|11585
1633013570000|2021-09-30 14:52:50|139.58|139.54|139.52|139.46|139.58|139.54|139.52|139.46|22540
1633013580000|2021-09-30 14:53:00|139.5|139.44|139.48|139.44|139.5|139.46|139.46|139.44|7679
1633013590000|2021-09-30 14:53:10|139.5|139.46|139.5|139.46|139.5|139.46|139.48|139.46|1220
1633013600000|2021-09-30 14:53:20|139.48|139.44|139.5|139.48|139.52|139.48|139.44|139.38|28672
1633013610000|2021-09-30 14:53:30|139.52|139.5|139.54|139.52|139.56|139.52|139.52|139.44|19988
1633013620000|2021-09-30 14:53:40|139.56|139.54|139.62|139.6|139.64|139.6|139.56|139.54|3735
1633013630000|2021-09-30 14:53:50|139.6|139.56|139.6|139.56|139.62|139.6|139.6|139.52|10047
1633013640000|2021-09-30 14:54:00|139.62|139.58|139.62|139.6|139.66|139.6|139.62|139.58|2659
1633013650000|2021-09-30 14:54:10|139.64|139.58|139.64|139.62|139.64|139.62|139.64|139.58|31481
1633013660000|2021-09-30 14:54:20|139.66|139.6|139.62|139.58|139.68|139.62|139.6|139.58|7362
1633013670000|2021-09-30 14:54:30||139.6||139.58||139.6||139.58|0
1633013680000|2021-09-30 14:54:40|139.64|139.6|139.66|139.62|139.66|139.62|139.64|139.6|3613
1633013690000|2021-09-30 14:54:50|139.64|139.64|139.66|139.62|139.66|139.64|139.64|139.62|130
1633013700000|2021-09-30 14:55:00|139.64|139.6|139.62|139.6|139.66|139.62|139.6|139.56|10328
1633013710000|2021-09-30 14:55:10|139.6|139.58|139.6|139.58|139.62|139.58|139.6|139.54|2571
1633013720000|2021-09-30 14:55:20|139.58|139.56|139.62|139.56|139.62|139.56|139.56|139.52|8
1633013730000|2021-09-30 14:55:30|139.6|139.58|139.64|139.6|139.66|139.6|139.6|139.58|10052
1633013740000|2021-09-30 14:55:40|139.62|139.58|139.62|139.58|139.64|139.58|139.6|139.58|4000
1633013750000|2021-09-30 14:55:50|139.6|139.56|139.6|139.54|139.6|139.58|139.58|139.52|764
1633013760000|2021-09-30 14:56:00|139.58|139.56|139.44|139.38|139.58|139.56|139.44|139.38|30885
1633013770000|2021-09-30 14:56:10|139.46|139.36|139.4|139.36|139.46|139.36|139.4|139.36|2874
1633013780000|2021-09-30 14:56:20|139.42|139.34|139.44|139.38|139.44|139.38|139.42|139.34|0
1633013790000|2021-09-30 14:56:30|139.42|139.4|139.44|139.38|139.44|139.4|139.42|139.38|100
1633013800000|2021-09-30 14:56:40|139.46|139.4|139.48|139.46|139.52|139.46|139.46|139.4|7933
1633013810000|2021-09-30 14:56:50|139.5|139.48|139.52|139.48|139.56|139.5|139.48|139.46|12263
1633013820000|2021-09-30 14:57:00|139.5||139.52||139.52||139.5||25
1633013840000|2021-09-30 14:57:20|139.5|139.46|139.48|139.44|139.5|139.46|139.48|139.44|6213
1633013860000|2021-09-30 14:57:40|139.46|139.42|139.4|139.34|139.46|139.42|139.4|139.34|8402
1633013870000|2021-09-30 14:57:50|139.38|139.36|139.42|139.38|139.42|139.38|139.38|139.36|2503
1633013880000|2021-09-30 14:58:00|139.4|139.36|139.38|139.34|139.42|139.36|139.36|139.32|6643
1633013890000|2021-09-30 14:58:10|139.36|139.32|139.36|139.34|139.36|139.34|139.36|139.32|33
1633013900000|2021-09-30 14:58:20|139.38||139.38||139.38||139.38||163
1633013920000|2021-09-30 14:58:40|139.4|139.36|139.44|139.42|139.44|139.42|139.4|139.36|21873
1633013930000|2021-09-30 14:58:50|139.46|139.44|139.48|139.46|139.48|139.46|139.46|139.44|7065
1633013940000|2021-09-30 14:59:00|139.5|139.48|139.56|139.52|139.56|139.52|139.5|139.48|5301
1633013960000|2021-09-30 14:59:20|139.54||139.56||139.56||139.54||0
1633013970000|2021-09-30 14:59:30|139.54|139.5|139.56|139.52|139.58|139.54|139.52|139.5|14337
1633013980000|2021-09-30 14:59:40|139.58|139.54|139.56|139.52|139.58|139.54|139.52|139.5|9278
1633013990000|2021-09-30 14:59:50|139.58|139.54|139.62|139.58|139.66|139.6|139.58|139.54|11814
1633014000000|2021-09-30 15:00:00|139.6|139.56|139.56|139.52|139.62|139.56|139.54|139.52|18345
1633014010000|2021-09-30 15:00:10|139.6|139.54|139.6|139.54|139.64|139.58|139.58|139.54|10356
1633014020000|2021-09-30 15:00:20|139.58|139.52|139.6|139.58|139.6|139.58|139.56|139.52|18509
1633014030000|2021-09-30 15:00:30|139.62|139.56|139.6|139.56|139.62|139.56|139.6|139.56|0
1633014040000|2021-09-30 15:00:40||139.58||139.56||139.58||139.56|438
1633014060000|2021-09-30 15:01:00|139.62|139.58|139.66|139.62|139.66|139.62|139.62|139.58|10599
1633014070000|2021-09-30 15:01:10|139.7|139.64|139.8|139.76|139.8|139.76|139.68|139.64|62777
1633014080000|2021-09-30 15:01:20|139.78||139.78||139.78||139.78||0
1633014090000|2021-09-30 15:01:30|||||||||1000
1633014100000|2021-09-30 15:01:40|139.76|139.74|139.78|139.74|139.78|139.74|139.74|139.7|12693
1633014110000|2021-09-30 15:01:50|||||||||94
1633014120000|2021-09-30 15:02:00|139.76|139.72|139.76|139.72|139.76|139.72|139.72|139.7|3236
1633014130000|2021-09-30 15:02:10|139.74|139.7|139.74|139.7|139.74|139.7|139.68|139.64|12826
1633014140000|2021-09-30 15:02:20|139.72|139.72|139.78|139.76|139.78|139.76|139.72|139.7|30015
1633014150000|2021-09-30 15:02:30|139.8|139.78|139.84|139.8|139.88|139.84|139.8|139.78|24887
1633014160000|2021-09-30 15:02:40|139.86|139.82|139.86|139.82|139.86|139.82|139.84|139.8|0
1633014180000|2021-09-30 15:03:00|139.84|139.8|139.86|139.82|139.86|139.82|139.84|139.8|0
1633014190000|2021-09-30 15:03:10|139.84|139.8|139.82|139.8|139.84|139.8|139.8|139.74|8583
1633014200000|2021-09-30 15:03:20|139.84|139.82|139.82|139.74|139.88|139.82|139.82|139.74|12222
1633014210000|2021-09-30 15:03:30|139.8|139.8|139.82|139.8|139.82|139.8|139.8|139.74|2939
1633014220000|2021-09-30 15:03:40|139.78|139.74|139.82|139.8|139.82|139.8|139.78|139.74|423
1633014230000|2021-09-30 15:03:50|139.88|139.82|139.86|139.82|139.88|139.82|139.86|139.8|3023
1633014240000|2021-09-30 15:04:00|139.9|139.84|139.86|139.84|139.9|139.84|139.86|139.82|1425
1633014250000|2021-09-30 15:04:10|139.88|139.86|139.94|139.9|139.96|139.9|139.88|139.86|5978
1633014260000|2021-09-30 15:04:20|139.92|139.88|140|139.94|140|139.96|139.92|139.88|8250
1633014270000|2021-09-30 15:04:30|139.98|139.92|139.98|139.92|139.98|139.92|139.98|139.92|4
1633014280000|2021-09-30 15:04:40|140|139.94|140|139.96|140|139.96|140|139.94|450
1633014290000|2021-09-30 15:04:50|139.98||139.98||139.98||139.98||15159
1633014300000|2021-09-30 15:05:00|139.96|139.94|139.98|139.94|139.98|139.94|139.92|139.88|25288
1633014310000|2021-09-30 15:05:10|140|139.96|140|139.96|140|139.98|140|139.96|809
1633014320000|2021-09-30 15:05:20|139.98|139.98|140|139.94|140|139.98|139.96|139.92|12770
1633014330000|2021-09-30 15:05:30|140.02|139.96|140.04|140|140.06|140.02|140.02|139.96|79712
1633014340000|2021-09-30 15:05:40|140.08|140.02|140.12|140.06|140.12|140.06|140.08|140.02|10927
1633014350000|2021-09-30 15:05:50|140.16|140.08|140.16|140.1|140.18|140.12|140.14|140.08|7000
1633014360000|2021-09-30 15:06:00|140.14|140.12|140.16|140.1|140.18|140.14|140.14|140.1|940
1633014370000|2021-09-30 15:06:10|140.14||140.14||140.14||140.14||0
1633014380000|2021-09-30 15:06:20|140.16|140.12|140.2|140.18|140.24|140.2|140.16|140.12|9337
1633014390000|2021-09-30 15:06:30|140.18|140.16|140.22|140.16|140.22|140.16|140.16|140.12|9954
1633014400000|2021-09-30 15:06:40|140.2|140.14|140.2|140.16|140.22|140.16|140.18|140.14|0
1633014410000|2021-09-30 15:06:50|140.22|140.18|140.24|140.2|140.24|140.2|140.22|140.18|4287
1633014420000|2021-09-30 15:07:00||140.22||140.22||140.22||140.2|0
1633014430000|2021-09-30 15:07:10|140.22|140.2|140.24|140.2|140.26|140.2|140.2|140.18|6595
1633014450000|2021-09-30 15:07:30|140.28|140.22|140.28|140.26|140.3|140.26|140.26|140.2|34038
1633014470000|2021-09-30 15:07:50|140.26|140.2|140.26|140.2|140.26|140.26|140.26|140.2|90
1633014480000|2021-09-30 15:08:00|140.24|140.18|140.18|140.12|140.24|140.18|140.18|140.12|17401
1633014490000|2021-09-30 15:08:10|140.2|140.14|140.16|140.14|140.2|140.14|140.16|140.12|40
1633014500000|2021-09-30 15:08:20|||||||||3947
1633014510000|2021-09-30 15:08:30|140.18|140.16|140.28|140.22|140.28|140.24|140.18|140.16|36740
1633014520000|2021-09-30 15:08:40|140.3|140.24|140.28|140.24|140.3|140.24|140.28|140.22|0
1633014530000|2021-09-30 15:08:50|140.26|140.2|140.24|140.2|140.26|140.2|140.24|140.2|1657
1633014540000|2021-09-30 15:09:00|140.26|140.22|140.28|140.26|140.28|140.26|140.26|140.22|9958
1633014550000|2021-09-30 15:09:10|140.26|140.24|140.32|140.28|140.34|140.28|140.26|140.22|11843
1633014560000|2021-09-30 15:09:20||140.26||140.26||140.26||140.26|678
1633014570000|2021-09-30 15:09:30|140.3|140.22|140.28|140.24|140.3|140.26|140.28|140.2|5069
1633014590000|2021-09-30 15:09:50|140.24|140.22|140.2|140.18|140.26|140.22|140.2|140.16|6305
1633014600000|2021-09-30 15:10:00|140.18|140.14|140.22|140.18|140.24|140.2|140.16|140.1|11302
1633014610000|2021-09-30 15:10:10|140.24|140.2|140.22|140.18|140.24|140.2|140.22|140.18|4521
1633014620000|2021-09-30 15:10:20|140.2|140.14|140.16|140.12|140.2|140.14|140.14|140.08|1099
1633014630000|2021-09-30 15:10:30|140.14||140.16||140.16||140.14||0
1633014640000|2021-09-30 15:10:40||140.14||140.12||140.14||140.12|0
1633014650000|2021-09-30 15:10:50|140.14||140.14||140.14||140.14||15156
1633014660000|2021-09-30 15:11:00|140.12|140.08|140.1|140.08|140.14|140.1|140.1|140.06|1013
1633014670000|2021-09-30 15:11:10|140.12|140.06|140.08|140.02|140.12|140.06|140.06|140.02|8683
1633014680000|2021-09-30 15:11:20|140.06|140.04|140.06|140.02|140.08|140.04|140.06|140.02|85
1633014690000|2021-09-30 15:11:30|140.04|140.04|140.06|140.02|140.06|140.04|140.04|140.02|936
1633014700000|2021-09-30 15:11:40|140.04|140.04|140.04|140.02|140.06|140.04|140.04|140|7763
1633014710000|2021-09-30 15:11:50|140.02|140|140.02|139.98|140.02|140|140|139.96|1367
1633014720000|2021-09-30 15:12:00|140.04|140|140.04|140|140.04|140.02|140.04|139.98|1699
1633014730000|2021-09-30 15:12:10||140.02||140||140.02||140|3065
1633014740000|2021-09-30 15:12:20||140.02||140||140.02||140|100
1633014750000|2021-09-30 15:12:30|140.02|139.98|140.02|140|140.02|140|140.02|139.98|0
1633014760000|2021-09-30 15:12:40|140.04|140.02|140.08|140.04|140.08|140.04|140.04|140|28226
1633014770000|2021-09-30 15:12:50|140.06||140.06||140.06||140.06||4010
1633014780000|2021-09-30 15:13:00|140.08|140.02|139.96|139.94|140.08|140.02|139.96|139.94|10213
1633014790000|2021-09-30 15:13:10|139.94|139.9|139.96|139.92|139.96|139.92|139.94|139.88|2364
1633014800000|2021-09-30 15:13:20||139.94||139.94||139.94||139.92|5551
1633014820000|2021-09-30 15:13:40|139.98|139.96|139.98|139.94|140|139.96|139.98|139.94|6348
1633014830000|2021-09-30 15:13:50||139.96||139.94||139.96||139.94|0
1633014840000|2021-09-30 15:14:00|139.96|139.92|139.96|139.92|139.96|139.92|139.96|139.92|51
1633014850000|2021-09-30 15:14:10|139.98|139.94|139.98|139.92|140|139.96|139.98|139.92|10482
1633014860000|2021-09-30 15:14:20|140|139.94|140.02|139.98|140.02|140|140|139.94|7140
1633014880000|2021-09-30 15:14:40|140.04|140|140.1|140.08|140.12|140.08|140.04|140|5895
1633014900000|2021-09-30 15:15:00|140.19|140.1|140.14|140.03|140.23|140.12|140.08|139.97|5725
1633014910000|2021-09-30 15:15:10|140.19|140.08|140.19|140.1|140.19|140.1|140.14|140.03|0
1633014920000|2021-09-30 15:15:20|140.16|140.05|140.14|140.05|140.21|140.14|140.14|140.05|1023
1633014930000|2021-09-30 15:15:30|140.19|140.1|140.17|140.08|140.19|140.1|140.12|140.01|1532
1633014940000|2021-09-30 15:15:40|140.08|139.97|140.15|140.06|140.15|140.06|140.08|139.97|5260
1633014950000|2021-09-30 15:15:50|140.1|140.01|140.13|140.02|140.13|140.02|140.1|140.01|1254
1633014960000|2021-09-30 15:16:00|140.08|139.97|140.15|140.06|140.15|140.06|140.08|139.97|1059
1633014970000|2021-09-30 15:16:10|140.1|140.01|140.15|140.06|140.15|140.06|140.1|140.01|0
1633014980000|2021-09-30 15:16:20|140.1|140.01|140.1|140.03|140.17|140.08|140.1|140.01|3893
1633014990000|2021-09-30 15:16:30|140.15|140.08|140.15|140.08|140.15|140.08|140.1|140.03|0
1633015000000|2021-09-30 15:16:40|140.1|140.03|140.15|140.08|140.15|140.08|140.1|140.03|0
1633015020000|2021-09-30 15:17:00|140.12|140.03|140.21|140.1|140.21|140.1|140.12|140.03|2612
1633015030000|2021-09-30 15:17:10|140.18|140.05|140.16|140.05|140.23|140.1|140.16|140.05|0
1633015040000|2021-09-30 15:17:20|140.21|140.07|140.16|140.07|140.21|140.14|140.16|140.07|0
1633015050000|2021-09-30 15:17:30|140.21|140.12|140.16|140.09|140.21|140.14|140.16|140.09|1977
1633015060000|2021-09-30 15:17:40|140.23|140.16|140.18|140.11|140.23|140.16|140.18|140.11|0
1633015070000|2021-09-30 15:17:50|140.23|140.16|140.21|140.12|140.23|140.16|140.16|140.07|4
1633015080000|2021-09-30 15:18:00|140.16|140.07|140.18|140.09|140.23|140.14|140.16|140.07|0
1633015090000|2021-09-30 15:18:10|140.23|140.14|140.27|140.18|140.27|140.18|140.18|140.09|3783
1633015100000|2021-09-30 15:18:20|140.22|140.13|140.22|140.15|140.29|140.2|140.22|140.13|0
1633015110000|2021-09-30 15:18:30|140.24|140.2|140.31|140.22|140.31|140.22|140.24|140.15|13
1633015130000|2021-09-30 15:18:50|140.26|140.24|140.31|140.24|140.31|140.24|140.26|140.19|0
1633015140000|2021-09-30 15:19:00|140.26|140.19|140.26|140.17|140.31|140.24|140.26|140.17|1723
1633015150000|2021-09-30 15:19:10|140.31|140.19|140.31|140.24|140.31|140.24|140.26|140.19|0
1633015160000|2021-09-30 15:19:20|140.26|140.19|140.26|140.19|140.26|140.19|140.26|140.19|0
1633015170000|2021-09-30 15:19:30|140.31|140.24|140.26|140.19|140.31|140.24|140.26|140.19|387
1633015180000|2021-09-30 15:19:40|140.31|140.24|140.31|140.22|140.31|140.24|140.26|140.17|851
1633015190000|2021-09-30 15:19:50|140.26|140.24|140.33|140.26|140.33|140.26|140.26|140.19|3060
1633015200000|2021-09-30 15:20:00|140.28|140.21|140.28|140.21|140.33|140.26|140.28|140.19|6470
1633015210000|2021-09-30 15:20:10|140.33|140.26|140.33|140.26|140.33|140.26|140.28|140.21|0
1633015220000|2021-09-30 15:20:20|140.26|140.24|140.28|140.21|140.33|140.26|140.26|140.19|720
1633015230000|2021-09-30 15:20:30|140.33|140.24|140.31|140.24|140.33|140.24|140.26|140.19|0
1633015240000|2021-09-30 15:20:40|140.26|140.19|140.26|140.19|140.31|140.24|140.26|140.19|0
1633015250000|2021-09-30 15:20:50|140.31|140.24|140.4|140.33|140.47|140.38|140.24|140.15|2073
1633015260000|2021-09-30 15:21:00|140.45|140.34|140.38|140.29|140.45|140.34|140.38|140.29|2520
1633015270000|2021-09-30 15:21:10|140.43|140.34|140.38|140.31|140.43|140.36|140.38|140.29|1239
1633015280000|2021-09-30 15:21:20|140.43|140.36|140.43|140.36|140.43|140.36|140.38|140.31|0
1633015290000|2021-09-30 15:21:30|140.38|140.31|140.4|140.33|140.45|140.38|140.38|140.31|0
1633015300000|2021-09-30 15:21:40|140.45|140.38|140.44|140.35|140.51|140.4|140.4|140.33|454
1633015310000|2021-09-30 15:21:50|140.49|140.4|140.44|140.35|140.49|140.4|140.44|140.35|0
1633015320000|2021-09-30 15:22:00|140.49|140.4|140.44|140.35|140.49|140.4|140.44|140.35|0
1633015330000|2021-09-30 15:22:10|140.49|140.4|140.44|140.35|140.49|140.4|140.44|140.35|0
1633015340000|2021-09-30 15:22:20|140.49|140.4|140.53|140.46|140.53|140.46|140.44|140.35|4171
1633015350000|2021-09-30 15:22:30|140.48|140.41|140.53|140.44|140.53|140.46|140.48|140.39|0
1633015360000|2021-09-30 15:22:40|140.52|140.43|140.5|140.41|140.57|140.48|140.5|140.41|10
1633015370000|2021-09-30 15:22:50|140.55|140.46|140.53|140.44|140.55|140.46|140.48|140.39|1
1633015380000|2021-09-30 15:23:00|140.48|140.39|140.48|140.39|140.53|140.44|140.48|140.39|0
1633015390000|2021-09-30 15:23:10|140.55|140.46|140.5|140.43|140.55|140.48|140.48|140.41|1539
1633015400000|2021-09-30 15:23:20|140.55|140.48|140.48|140.39|140.55|140.48|140.48|140.37|529
1633015410000|2021-09-30 15:23:30|140.53|140.42|140.63|140.52|140.63|140.52|140.42|140.33|1980
1633015420000|2021-09-30 15:23:40|140.58|140.47|140.63|140.54|140.65|140.56|140.58|140.47|3457
1633015430000|2021-09-30 15:23:50|140.58|140.49|140.61|140.52|140.63|140.54|140.56|140.47|0
1633015440000|2021-09-30 15:24:00|140.56|140.47|140.56|140.47|140.61|140.52|140.56|140.47|0
1633015450000|2021-09-30 15:24:10|140.61|140.52|140.61|140.52|140.61|140.52|140.61|140.52|0
1633015460000|2021-09-30 15:24:20|140.56|140.47|140.5|140.39|140.57|140.5|140.5|140.39|4643
1633015470000|2021-09-30 15:24:30|140.55|140.44|140.49|140.4|140.55|140.46|140.42|140.33|3451
1633015480000|2021-09-30 15:24:40|140.44|140.35|140.44|140.35|140.49|140.4|140.42|140.33|0
1633015490000|2021-09-30 15:24:50|140.49|140.38|140.32|140.23|140.49|140.38|140.32|140.23|4771
1633015500000|2021-09-30 15:25:00|140.37|140.28|140.43|140.34|140.43|140.36|140.32|140.23|7177
1633015510000|2021-09-30 15:25:10|140.38|140.29|140.43|140.36|140.43|140.36|140.38|140.29|794
1633015520000|2021-09-30 15:25:20|140.4|140.31|140.42|140.35|140.47|140.4|140.4|140.31|6108
1633015530000|2021-09-30 15:25:30|140.51|140.42|140.46|140.39|140.55|140.44|140.46|140.35|1319
1633015540000|2021-09-30 15:25:40|140.51|140.44|140.51|140.44|140.51|140.44|140.51|140.44|0
1633015550000|2021-09-30 15:25:50|140.48|140.41|140.47|140.4|140.51|140.42|140.42|140.35|1749
1633015560000|2021-09-30 15:26:00|140.36|140.38|140.42|140.33|140.47|140.38|140.36|140.29|1436
1633015570000|2021-09-30 15:26:10|140.47|140.38|140.42|140.31|140.51|140.44|140.42|140.31|7860
1633015580000|2021-09-30 15:26:20|140.47|140.36|140.4|140.31|140.47|140.36|140.4|140.31|168
1633015590000|2021-09-30 15:26:30|140.45|140.36|140.41|140.34|140.47|140.36|140.4|140.31|7159
1633015600000|2021-09-30 15:26:40|140.42|140.31|140.59|140.48|140.59|140.5|140.42|140.31|6312
1633015610000|2021-09-30 15:26:50|140.54|140.43|140.54|140.43|140.61|140.52|140.54|140.43|2000
1633015620000|2021-09-30 15:27:00|140.59|140.48|140.55|140.44|140.59|140.48|140.54|140.44|1031
1633015630000|2021-09-30 15:27:10|140.5|140.39|140.5|140.41|140.55|140.46|140.5|140.39|345
1633015640000|2021-09-30 15:27:20|140.55|140.44|140.46|140.37|140.55|140.46|140.46|140.35|709
1633015650000|2021-09-30 15:27:30|140.51|140.35|140.53|140.44|140.53|140.44|140.46|140.35|1861
1633015660000|2021-09-30 15:27:40|140.48|140.39|140.46|140.37|140.53|140.44|140.46|140.37|0
1633015670000|2021-09-30 15:27:50|140.51|140.44|140.48|140.39|140.53|140.44|140.46|140.37|0
1633015680000|2021-09-30 15:28:00|140.53|140.44|140.47|140.38|140.53|140.44|140.42|140.31|709
1633015690000|2021-09-30 15:28:10|140.42|140.33|140.42|140.33|140.47|140.38|140.42|140.33|0
1633015700000|2021-09-30 15:28:20|140.47|140.38|140.47|140.38|140.47|140.38|140.42|140.33|0
1633015710000|2021-09-30 15:28:30|140.42|140.33|140.55|140.46|140.57|140.48|140.42|140.33|4187
1633015720000|2021-09-30 15:28:40|140.5|140.41|140.49|140.4|140.51|140.41|140.46|140.35|2979
1633015730000|2021-09-30 15:28:50|140.51|140.42|140.51|140.42|140.53|140.44|140.46|140.37|1539
1633015740000|2021-09-30 15:29:00|140.5|140.37|140.63|140.52|140.63|140.52|140.46|140.37|10079
1633015750000|2021-09-30 15:29:10|140.58|140.47|140.54|140.45|140.59|140.5|140.54|140.45|1660
1633015760000|2021-09-30 15:29:20|140.59|140.5|140.58|140.49|140.67|140.54|140.54|140.45|1342
1633015770000|2021-09-30 15:29:30|140.63|140.54|140.75|140.64|140.75|140.64|140.58|140.49|9927
1633015780000|2021-09-30 15:29:40|140.7|140.59|140.7|140.59|140.75|140.64|140.7|140.59|4000
1633015790000|2021-09-30 15:29:50|140.71|140.62|140.62|140.43|140.87|140.76|140.62|140.43|10935
1633071600000|2021-10-01 07:00:00|137.34|137.08|137.26|137.1|137.42|137.1|137.26|137.08|10731
1633071610000|2021-10-01 07:00:10|137.44|137.14|137.32|137.08|137.44|137.18|137.1|137.04|81971
1633071620000|2021-10-01 07:00:20|137.3|137.06|137.24|136.84|137.3|137.06|137.04|136.74|150599
1633071630000|2021-10-01 07:00:30|137.2|136.82|137.06|136.74|137.24|137.1|136.94|136.36|191357
1633071640000|2021-10-01 07:00:40|137.04|136.76|136.88|136.56|137.04|136.82|136.74|136.36|27161
1633071650000|2021-10-01 07:00:50|136.98|136.58|136.74|136.56|137|136.68|136.66|136.56|56580
1633071660000|2021-10-01 07:01:00|136.76|136.54|136.8|136.6|137|136.68|136.64|136.42|66961
1633071670000|2021-10-01 07:01:10|136.76|136.62|136.8|136.6|136.98|136.72|136.74|136.44|100761
1633071680000|2021-10-01 07:01:20|136.82|136.62|136.82|136.54|137|136.64|136.6|136.48|248769
1633071690000|2021-10-01 07:01:30|136.88|136.56|136.84|136.6|137|136.82|136.84|136.56|46921
1633071700000|2021-10-01 07:01:40|136.5|136.58|136.4|136.18|136.84|136.58|136.26|136.04|237012
1633071710000|2021-10-01 07:01:50|136.18|136.16|136.34|136.18|136.4|136.18|136.18|136.16|25579
1633071720000|2021-10-01 07:02:00|136.32|136.14|136.3|136.12|136.38|136.14|136.28|136|41625
1633071730000|2021-10-01 07:02:10|136.38|136.14|136.4|136.16|136.4|136.16|136.38|136.14|14232
1633071740000|2021-10-01 07:02:20|136.46|136.4|136.38|136.12|136.52|136.4|136.38|136.04|72199
1633071750000|2021-10-01 07:02:30|136.36|136.14|136.34|136.14|136.36|136.18|136.34|136.08|317
1633071760000|2021-10-01 07:02:40|136.32|136.12|136.06|135.88|136.32|136.12|136.06|135.86|71567
1633071770000|2021-10-01 07:02:50|136.04|135.9|136.24|136.04|136.26|136.04|135.9|135.74|99660
1633071780000|2021-10-01 07:03:00|136.18|136|136.16|135.88|136.18|136|136.16|135.86|78829
1633071790000|2021-10-01 07:03:10|||||||||1969
1633071800000|2021-10-01 07:03:20|136.14|135.9|136.12|135.9|136.14|135.94|136.12|135.9|7405
1633071810000|2021-10-01 07:03:30|136.1|135.88|135.92|135.68|136.1|135.92|135.92|135.64|12463
1633071820000|2021-10-01 07:03:40|135.9|135.7|135.84|135.68|135.9|135.7|135.84|135.68|6200
1633071830000|2021-10-01 07:03:50|135.88|135.7|135.88|135.7|135.88|135.82|135.7|135.62|241773
1633071840000|2021-10-01 07:04:00|135.86|135.72|136.12|135.84|136.26|136.04|135.84|135.68|36390
1633071850000|2021-10-01 07:04:10|136.1|135.82|135.98|135.78|136.1|135.82|135.86|135.62|30596
1633071860000|2021-10-01 07:04:20|136|135.8|136.24|136|136.26|136.06|135.92|135.7|38954
1633071870000|2021-10-01 07:04:30|136.22|135.98|135.94|135.76|136.22|136.02|135.78|135.62|77677
1633071880000|2021-10-01 07:04:40|135.92|135.7|136.12|136|136.36|136.1|135.9|135.68|110136
1633071890000|2021-10-01 07:04:50|136.1|136.02|136.2|136.04|136.28|136.06|136.08|136|9757
1633071900000|2021-10-01 07:05:00|136.24|136.06|136.18|136.02|136.28|136.14|136.18|136|35395
1633071910000|2021-10-01 07:05:10|136.04|136|136.24|136.08|136.4|136.14|135.98|135.78|94262
1633071920000|2021-10-01 07:05:20|136.22|136.1|136.48|136.32|136.54|136.38|136.18|136.08|31387
1633071930000|2021-10-01 07:05:30|136.46|136.3|136.32|136.08|136.54|136.32|136.24|136.06|54895
1633071940000|2021-10-01 07:05:40||136.06||136.12||136.12||136.06|33622
1633071950000|2021-10-01 07:05:50||136.14||136.16||136.16||136.14|25758
1633071960000|2021-10-01 07:06:00|136.34|136.18|136.54|136.4|136.72|136.54|136.32|136.18|18327
1633071970000|2021-10-01 07:06:10|136.56|136.42|136.42|136.24|136.6|136.5|136.42|136.22|37821
1633071980000|2021-10-01 07:06:20|136.4||136.42||136.42||136.4||7736
1633071990000|2021-10-01 07:06:30|136.44|136.26|136.78|136.48|136.8|136.6|136.44|136.26|22821
1633072000000|2021-10-01 07:06:40|136.76|136.5|136.74|136.52|136.78|136.58|136.68|136.44|10388
1633072010000|2021-10-01 07:06:50|136.76|136.54|136.8|136.64|136.86|136.72|136.74|136.54|12346
1633072020000|2021-10-01 07:07:00|136.78|136.58|136.74|136.56|136.78|136.62|136.74|136.56|5347
1633072030000|2021-10-01 07:07:10|136.8|136.58|136.98|136.8|137.04|136.82|136.78|136.58|3918
1633072040000|2021-10-01 07:07:20|137.04|136.82|137.16|137|137.22|137.02|137.04|136.8|10010
1633072050000|2021-10-01 07:07:30|137.2|137.02|136.82|136.64|137.24|137.04|136.8|136.58|38970
1633072060000|2021-10-01 07:07:40|136.8|136.58|136.76|136.6|136.9|136.7|136.7|136.58|53376
1633072070000|2021-10-01 07:07:50|136.78|136.62|136.92|136.76|136.96|136.8|136.76|136.58|43550
1633072080000|2021-10-01 07:08:00||136.74||136.76||136.76||136.74|5848
1633072090000|2021-10-01 07:08:10|136.9|136.78|136.72|136.6|136.9|136.78|136.72|136.6|28422
1633072100000|2021-10-01 07:08:20|136.82|136.62|136.82|136.74|136.92|136.74|136.72|136.62|23374
1633072110000|2021-10-01 07:08:30|136.8|136.68|136.8|136.68|136.82|136.76|136.7|136.62|28895
1633072120000|2021-10-01 07:08:40|136.78|136.66|136.76|136.66|136.8|136.66|136.76|136.66|23956
1633072130000|2021-10-01 07:08:50|136.74|136.6|136.58|136.44|136.74|136.6|136.5|136.34|33009
1633072140000|2021-10-01 07:09:00|136.56|136.46|136.52|136.42|136.6|136.48|136.46|136.38|11460
1633072150000|2021-10-01 07:09:10|136.54|136.44|136.54|136.44|136.6|136.54|136.44|136.38|124099
1633072160000|2021-10-01 07:09:20|136.52|136.38|136.56|136.44|136.56|136.48|136.44|136.38|171613
1633072170000|2021-10-01 07:09:30|136.54|136.48|136.54|136.46|136.56|136.5|136.52|136.44|36012
1633072180000|2021-10-01 07:09:40|136.52|136.4|136.82|136.7|136.86|136.7|136.5|136.4|40212
1633072190000|2021-10-01 07:09:50|136.84|136.72|136.7|136.6|136.92|136.74|136.64|136.54|34897
1633072200000|2021-10-01 07:10:00|136.72|136.62|137|136.88|137.02|136.94|136.72|136.62|50077
1633072210000|2021-10-01 07:10:10|136.98|136.86|136.94|136.84|137.04|136.9|136.94|136.82|31299
1633072220000|2021-10-01 07:10:20|136.96|136.86|137.2|137.1|137.24|137.14|136.96|136.86|183047
1633072230000|2021-10-01 07:10:30|137.22|137.12|137.48|137.42|137.48|137.42|137.2|137.12|41820
1633072240000|2021-10-01 07:10:40|137.46|137.4|137.5|137.36|137.62|137.46|137.46|137.36|63548
1633072250000|2021-10-01 07:10:50|137.48|137.38|137.46|137.34|137.56|137.52|137.38|137.18|148415
1633072260000|2021-10-01 07:11:00|137.44|137.3|137.02|136.84|137.44|137.36|137.02|136.84|18383
1633072270000|2021-10-01 07:11:10|137|136.86|136.8|136.66|137|136.86|136.8|136.66|7308
1633072280000|2021-10-01 07:11:20|136.78|136.62|136.7|136.54|136.78|136.64|136.64|136.54|22047
1633072290000|2021-10-01 07:11:30|136.54|136.52|136.4|136.3|136.7|136.54|136.26|136.18|55000
1633072300000|2021-10-01 07:11:40|136.38|136.32|136.68|136.54|136.7|136.56|136.38|136.32|18599
1633072310000|2021-10-01 07:11:50|136.66|136.52|136.64|136.5|136.66|136.52|136.64|136.5|0
1633072320000|2021-10-01 07:12:00|136.62|136.52|136.66|136.48|136.82|136.66|136.62|136.44|23327
1633072330000|2021-10-01 07:12:10|136.64|136.62|136.66|136.5|136.72|136.64|136.62|136.5|54444
1633072340000|2021-10-01 07:12:20|136.64|136.48|136.52|136.36|136.64|136.52|136.52|136.32|25036
1633072350000|2021-10-01 07:12:30|136.5|136.32|136.44|136.32|136.5|136.32|136.44|136.28|14673
1633072360000|2021-10-01 07:12:40|136.42|136.3|136.3|136.2|136.42|136.3|136.3|136.2|27136
1633072370000|2021-10-01 07:12:50|136.28|136.22|136.44|136.34|136.54|136.36|136.28|136.22|26201
1633072380000|2021-10-01 07:13:00|136.46|136.32|136.46|136.34|136.54|136.46|136.36|136.18|22620
1633072390000|2021-10-01 07:13:10|136.52|136.32|136.34|136.22|136.54|136.44|136.32|136.18|14132
1633072400000|2021-10-01 07:13:20|136.32|136.2|136.34|136.22|136.38|136.34|136.32|136.18|23066
1633072410000|2021-10-01 07:13:30|136.36|136.24|136.68|136.56|136.78|136.62|136.36|136.24|32705
1633072420000|2021-10-01 07:13:40|136.64|136.54|136.54|136.4|136.72|136.58|136.54|136.38|26206
1633072430000|2021-10-01 07:13:50|136.52|136.42|136.52|136.38|136.54|136.42|136.48|136.34|204
1633072440000|2021-10-01 07:14:00|136.5|136.36|136.28|136.16|136.5|136.36|136.28|136.12|29101
1633072450000|2021-10-01 07:14:10|136.26|136.14|136.3|136.22|136.32|136.28|136.26|136.14|20114
1633072460000|2021-10-01 07:14:20|136.32|136.24|136.28|136.2|136.36|136.3|136.28|136.14|14827
1633072470000|2021-10-01 07:14:30|136.32|136.28|136.36|136.26|136.36|136.3|136.28|136.16|40020
1633072480000|2021-10-01 07:14:40|136.34|136.24|136.36|136.28|136.42|136.32|136.34|136.22|42809
1633072490000|2021-10-01 07:14:50|136.42|136.3|136.5|136.46|136.6|136.5|136.42|136.3|100246
1633072500000|2021-10-01 07:15:00|136.6|136.44|136.46|136.34|136.64|136.52|136.46|136.32|71442
1633072510000|2021-10-01 07:15:10||136.32||136.32||136.32||136.32|5730
1633072520000|2021-10-01 07:15:20|136.4|136.26|136.18|136.04|136.4|136.26|136.18|136.02|15370
1633072530000|2021-10-01 07:15:30|||||||||44958
1633072540000|2021-10-01 07:15:40|136.2|136.06|136.34|136.2|136.46|136.34|136.2|136.06|35591
1633072550000|2021-10-01 07:15:50|136.32|136.14|136.26|136.12|136.32|136.26|136.26|136.1|3325
1633072570000|2021-10-01 07:16:10|136.24|136.06|136.32|136.2|136.34|136.2|136.14|136.04|9648
1633072580000|2021-10-01 07:16:20|136.3|136.22|136.48|136.36|136.5|136.42|136.3|136.22|23747
1633072590000|2021-10-01 07:16:30|136.5|136.38|136.4|136.28|136.6|136.5|136.4|136.26|28312
1633072600000|2021-10-01 07:16:40|136.44|136.34|136.48|136.4|136.52|136.46|136.4|136.34|16349
1633072610000|2021-10-01 07:16:50|136.5|136.42|136.5|136.46|136.64|136.5|136.5|136.42|65151
1633072620000|2021-10-01 07:17:00|136.6|136.42|136.44|136.32|136.6|136.48|136.44|136.3|27482
1633072630000|2021-10-01 07:17:10|136.42|136.28|136.48|136.42|136.52|136.42|136.4|136.28|7099
1633072640000|2021-10-01 07:17:20|136.5|136.46|136.48|136.44|136.5|136.46|136.48|136.42|25264
1633072650000|2021-10-01 07:17:30|136.5|136.46|136.5|136.44|136.58|136.5|136.48|136.36|26238
1633072660000|2021-10-01 07:17:40|136.48|136.42|136.5|136.48|136.56|136.48|136.48|136.38|22425
1633072670000|2021-10-01 07:17:50|136.56|136.46|136.66|136.58|136.76|136.7|136.5|136.46|97320
1633072680000|2021-10-01 07:18:00|136.7|136.6|136.76|136.7|136.76|136.74|136.68|136.58|130624
1633072690000|2021-10-01 07:18:10|136.74|136.72|136.62|136.54|136.76|136.72|136.62|136.52|23467
1633072700000|2021-10-01 07:18:20|136.66|136.56|136.68|136.64|136.74|136.68|136.66|136.56|26566
1633072710000|2021-10-01 07:18:30|136.72|136.66|136.8|136.74|136.88|136.84|136.72|136.66|19598
1633072720000|2021-10-01 07:18:40|136.82||136.82||136.86||136.8||4448
1633072730000|2021-10-01 07:18:50|136.8|136.76|136.8|136.74|136.8|136.76|136.8|136.74|8859
1633072740000|2021-10-01 07:19:00|136.84|136.76|137.02|136.92|137.18|137.06|136.84|136.76|23136
1633072750000|2021-10-01 07:19:10|137.04|136.94|136.92|136.8|137.06|136.96|136.82|136.7|39435
1633072760000|2021-10-01 07:19:20||136.78||136.82||136.82||136.78|14865
1633072770000|2021-10-01 07:19:30|136.9|136.78|137.02|136.94|137.02|136.94|136.88|136.78|13290
1633072780000|2021-10-01 07:19:40|137.04|136.96|137.2|137.1|137.22|137.1|137.04|136.96|5248
1633072790000|2021-10-01 07:19:50|137.26|137.12|137.26|137.14|137.32|137.22|137.2|137.12|19098
1633072800000|2021-10-01 07:20:00|137.24|137.16|137.18|137.08|137.3|137.2|137.16|137.04|20511
1633072810000|2021-10-01 07:20:10|137.16|137.06|137.06|136.9|137.16|137.14|137.04|136.88|14833
1633072820000|2021-10-01 07:20:20|137.04||137.04||137.04||137.04||15312
1633072830000|2021-10-01 07:20:30|137.02|136.88|136.92|136.82|137.02|136.88|136.92|136.78|35473
1633072840000|2021-10-01 07:20:40|136.94|136.84|137|136.82|137.06|136.96|136.94|136.82|9662
1633072850000|2021-10-01 07:20:50|136.98|136.84|136.98|136.86|137|136.86|136.98|136.84|7390
1633072860000|2021-10-01 07:21:00|137|136.88|137|136.88|137|136.88|137|136.88|1439
1633072870000|2021-10-01 07:21:10|136.98|136.86|136.98|136.9|136.98|136.9|136.98|136.86|1444
1633072880000|2021-10-01 07:21:20|137|136.92|137.04|136.88|137.06|137|137|136.86|9888
1633072890000|2021-10-01 07:21:30|137|136.86|136.8|136.68|137|136.9|136.78|136.6|70899
1633072900000|2021-10-01 07:21:40|136.84|136.7|136.84|136.72|136.88|136.8|136.84|136.7|10864
1633072910000|2021-10-01 07:21:50|136.88|136.74|136.86|136.76|136.9|136.76|136.84|136.72|14265
1633072920000|2021-10-01 07:22:00|136.84|136.74|136.94|136.82|136.94|136.92|136.84|136.72|17581
1633072930000|2021-10-01 07:22:10|136.92|136.84|136.92|136.78|136.94|136.86|136.92|136.78|5627
1633072940000|2021-10-01 07:22:20|136.9|136.8|136.76|136.66|136.9|136.9|136.74|136.62|18998
1633072950000|2021-10-01 07:22:30|136.78|136.68|136.56|136.48|136.78|136.68|136.54|136.42|51584
1633072960000|2021-10-01 07:22:40|136.58|136.5|136.96|136.9|137|136.9|136.54|136.5|34922
1633072970000|2021-10-01 07:22:50|136.94|136.84|136.86|136.74|136.96|136.9|136.86|136.72|45401
1633072980000|2021-10-01 07:23:00||136.7||136.76||136.76||136.7|6764
1633072990000|2021-10-01 07:23:10|136.88|136.8|137.14|137.02|137.2|137.08|136.86|136.8|36878
1633073000000|2021-10-01 07:23:20|137.16|137.04|137.16|137.06|137.18|137.06|137.16|137.02|83834
1633073010000|2021-10-01 07:23:30|137.18|137.04|137.04|136.88|137.18|137.04|137.04|136.86|102608
1633073030000|2021-10-01 07:23:50|137.02|136.9|136.98|136.8|137.02|136.92|136.98|136.8|10292
1633073040000|2021-10-01 07:24:00|136.96|136.78|136.86|136.7|136.96|136.8|136.86|136.7|798
1633073050000|2021-10-01 07:24:10|136.68|136.66|136.76|136.7|136.86|136.7|136.68|136.54|28451
1633073060000|2021-10-01 07:24:20|136.74|136.62|136.78|136.7|136.8|136.7|136.72|136.56|16383
1633073070000|2021-10-01 07:24:30|||||||||2144
1633073080000|2021-10-01 07:24:40|||||||||4398
1633073090000|2021-10-01 07:24:50|||||||||36844
1633073100000|2021-10-01 07:25:00|136.76|136.68|136.74|136.56|136.76|136.68|136.74|136.56|14763
1633073110000|2021-10-01 07:25:10|136.72|136.58|136.56|136.44|136.72|136.58|136.56|136.42|10474
1633073120000|2021-10-01 07:25:20|136.54|136.48|136.46|136.34|136.54|136.48|136.46|136.32|782
1633073130000|2021-10-01 07:25:30|136.44||136.44||136.44||136.44||15379
1633073140000|2021-10-01 07:25:40|136.46|136.36|136.46|136.36|136.48|136.38|136.46|136.36|3292
1633073150000|2021-10-01 07:25:50|136.44|136.38|136.5|136.4|136.5|136.4|136.44|136.38|10812
1633073160000|2021-10-01 07:26:00|136.48|136.38|136.46|136.4|136.5|136.4|136.46|136.38|6443
1633073170000|2021-10-01 07:26:10|136.48|136.42|136.46|136.36|136.5|136.42|136.42|136.34|30737
1633073180000|2021-10-01 07:26:20||136.38||136.38||136.38||136.36|812
1633073190000|2021-10-01 07:26:30|||||||||89
1633073200000|2021-10-01 07:26:40|136.5|136.4|136.64|136.56|136.64|136.58|136.5|136.4|26839
1633073210000|2021-10-01 07:26:50||136.58||136.58||136.58||136.58|12054
1633073220000|2021-10-01 07:27:00|136.62|136.54|136.42|136.26|136.62|136.54|136.4|136.24|19701
1633073230000|2021-10-01 07:27:10|136.36|136.28|136.38|136.28|136.38|136.34|136.34|136.26|9681
1633073240000|2021-10-01 07:27:20|136.4|136.3|136.44|136.32|136.44|136.32|136.38|136.28|6713
1633073250000|2021-10-01 07:27:30|136.46|136.34|136.46|136.36|136.48|136.36|136.46|136.34|7458
1633073260000|2021-10-01 07:27:40|||||||||15183
1633073270000|2021-10-01 07:27:50|136.48|136.38|136.42|136.32|136.48|136.46|136.4|136.28|33084
1633073280000|2021-10-01 07:28:00|136.46|136.34|136.62|136.48|136.66|136.58|136.46|136.34|60967
1633073290000|2021-10-01 07:28:10|136.58|136.5|136.58|136.48|136.62|136.5|136.58|136.48|5996
1633073300000|2021-10-01 07:28:20|136.56|136.46|136.6|136.54|136.62|136.54|136.52|136.4|19582
1633073310000|2021-10-01 07:28:30|136.58|136.56|136.62|136.54|136.62|136.56|136.58|136.5|7744
1633073320000|2021-10-01 07:28:40|136.66|136.56|136.96|136.84|136.98|136.84|136.64|136.56|18229
1633073330000|2021-10-01 07:28:50|136.98|136.86|136.82|136.68|137.04|136.92|136.78|136.64|50048
1633073340000|2021-10-01 07:29:00|136.84|136.7|136.8|136.68|136.9|136.76|136.8|136.68|10388
1633073350000|2021-10-01 07:29:10|136.78|136.7|136.78|136.72|136.84|136.72|136.76|136.7|5826
1633073360000|2021-10-01 07:29:20|136.84|136.74|136.96|136.9|137.02|136.92|136.84|136.74|22869
1633073370000|2021-10-01 07:29:30|136.98|136.88|137.04|136.9|137.1|137|136.98|136.88|26094
1633073380000|2021-10-01 07:29:40||136.92||136.92||136.92||136.92|28
1633073390000|2021-10-01 07:29:50||136.94||136.94||136.94||136.94|8626
1633073400000|2021-10-01 07:30:00|137|136.92|137|136.86|137.06|137|136.9|136.8|37303
1633073410000|2021-10-01 07:30:10|137.02|136.88|137.02|136.94|137.02|136.94|137.02|136.88|29671
1633073420000|2021-10-01 07:30:20|137|136.92|136.98|136.92|137|136.92|136.92|136.76|14391
1633073430000|2021-10-01 07:30:30|137|136.96|137.12|137.06|137.12|137.06|137|136.96|11704
1633073440000|2021-10-01 07:30:40|137.14|137.08|137.22|137.12|137.24|137.16|137.12|137.06|53891
1633073450000|2021-10-01 07:30:50|137.24|137.14|137.24|137.18|137.24|137.18|137.22|137.14|4488
1633073460000|2021-10-01 07:31:00|137.22|137.2|137.18|137.1|137.24|137.22|137.18|137.08|15739
1633073470000|2021-10-01 07:31:10|137.16|137.04|137.06|136.94|137.16|137.06|137.06|136.94|4286
1633073480000|2021-10-01 07:31:20|137.08|136.96|136.92|136.78|137.1|136.98|136.92|136.78|56671
1633073490000|2021-10-01 07:31:30|136.9|136.8|136.92|136.82|136.94|136.92|136.88|136.8|20860
1633073500000|2021-10-01 07:31:40|136.9|136.84|136.92|136.82|136.92|136.84|136.9|136.8|1276
1633073510000|2021-10-01 07:31:50|136.9|136.8|136.94|136.84|136.94|136.86|136.88|136.8|7791
1633073520000|2021-10-01 07:32:00|136.92|136.82|136.72|136.64|136.94|136.84|136.62|136.54|61857
1633073530000|2021-10-01 07:32:10|136.74|136.68|136.88|136.78|136.92|136.84|136.74|136.66|33141
1633073540000|2021-10-01 07:32:20|136.86|136.76|136.8|136.7|136.86|136.76|136.8|136.68|12606
1633073550000|2021-10-01 07:32:30||136.68||136.66||136.68||136.66|15899
1633073560000|2021-10-01 07:32:40||136.68||136.66||136.68||136.66|7
1633073570000|2021-10-01 07:32:50|||||||||20000
1633073580000|2021-10-01 07:33:00||136.68||136.7||136.7||136.68|0
1633073590000|2021-10-01 07:33:10|136.82|136.72|136.92|136.84|136.96|136.86|136.82|136.72|17783
1633073600000|2021-10-01 07:33:20|136.9|136.82|136.86|136.74|136.9|136.82|136.86|136.7|7775
1633073610000|2021-10-01 07:33:30|136.84|136.72|136.86|136.74|136.86|136.74|136.84|136.72|1450
1633073620000|2021-10-01 07:33:40|136.8|136.72|136.62|136.48|136.82|136.78|136.58|136.46|51973
1633073630000|2021-10-01 07:33:50|136.64|136.5|136.7|136.6|136.72|136.64|136.62|136.5|13178
1633073640000|2021-10-01 07:34:00|136.72|136.62|136.62|136.54|136.74|136.62|136.62|136.54|6634
1633073650000|2021-10-01 07:34:10|136.6|136.56|136.54|136.44|136.6|136.56|136.44|136.4|20844
1633073660000|2021-10-01 07:34:20|136.52|136.42|136.5|136.44|136.52|136.44|136.46|136.34|645
1633073670000|2021-10-01 07:34:30|136.48|136.42|136.48|136.38|136.48|136.42|136.44|136.38|2846
1633073680000|2021-10-01 07:34:40|136.5|136.42|136.5|136.44|136.5|136.46|136.48|136.42|3318
1633073690000|2021-10-01 07:34:50|136.54|136.42|136.48|136.42|136.54|136.46|136.48|136.42|10342
1633073700000|2021-10-01 07:35:00|136.5|136.44|136.58|136.48|136.58|136.5|136.48|136.42|4692
1633073710000|2021-10-01 07:35:10|136.56|136.46|136.36|136.28|136.56|136.46|136.36|136.24|63254
1633073720000|2021-10-01 07:35:20|136.38|136.3|136.44|136.42|136.44|136.42|136.38|136.3|22657
1633073730000|2021-10-01 07:35:30|136.48|136.44|136.56|136.48|136.6|136.52|136.48|136.44|35201
1633073740000|2021-10-01 07:35:40|136.6||136.62||136.62||136.6||12420
1633073750000|2021-10-01 07:35:50|136.66|136.52|136.88|136.8|136.9|136.8|136.66|136.52|11939
1633073760000|2021-10-01 07:36:00|136.9|136.78|136.74|136.62|136.9|136.8|136.74|136.58|23913
1633073770000|2021-10-01 07:36:10|136.72||136.72||136.72||136.72||0
1633073780000|2021-10-01 07:36:20|136.78|136.64|136.84|136.74|136.86|136.8|136.78|136.64|21070
1633073790000|2021-10-01 07:36:30|136.88|136.76|136.94|136.88|136.94|136.88|136.88|136.76|10645
1633073800000|2021-10-01 07:36:40|136.92|136.86|136.9|136.8|136.92|136.86|136.86|136.78|14052
1633073810000|2021-10-01 07:36:50|136.92|136.84|137|136.9|137|136.9|136.92|136.84|10563
1633073820000|2021-10-01 07:37:00|136.98|136.92|136.92|136.86|136.98|136.94|136.92|136.84|8749
1633073830000|2021-10-01 07:37:10|136.96|136.88|136.98|136.92|137.02|136.92|136.92|136.88|7501
1633073840000|2021-10-01 07:37:20|137.02|136.94|137.02|136.94|137.02|136.96|136.98|136.94|2002
1633073850000|2021-10-01 07:37:30||136.96||136.96||136.96||136.96|73992
1633073860000|2021-10-01 07:37:40|137|136.94|136.98|136.88|137|136.94|136.94|136.82|9413
1633073870000|2021-10-01 07:37:50|136.96|136.86|136.94|136.84|136.96|136.86|136.94|136.84|3957
1633073880000|2021-10-01 07:38:00|136.98|136.86|136.98|136.9|137.02|136.92|136.98|136.86|7784
1633073890000|2021-10-01 07:38:10|137.02|136.92|136.98|136.9|137.02|136.92|136.98|136.9|15
1633073900000|2021-10-01 07:38:20|136.96|136.92|136.82|136.74|136.98|136.92|136.78|136.7|16323
1633073910000|2021-10-01 07:38:30|136.8|136.7|136.68|136.6|136.86|136.74|136.68|136.6|24088
1633073920000|2021-10-01 07:38:40|136.7|136.62|136.68|136.62|136.76|136.68|136.68|136.58|10049
1633073930000|2021-10-01 07:38:50|136.66|136.58|136.62|136.54|136.68|136.6|136.6|136.5|11940
1633073940000|2021-10-01 07:39:00|136.6|136.5|136.62|136.54|136.68|136.58|136.58|136.5|16059
1633073950000|2021-10-01 07:39:10||136.56||136.56||136.56||136.56|10785
1633073960000|2021-10-01 07:39:20|136.66|136.58|136.72|136.66|136.78|136.66|136.66|136.58|1789
1633073970000|2021-10-01 07:39:30|136.7|136.64|136.62|136.54|136.7|136.64|136.58|136.5|13398
1633073980000|2021-10-01 07:39:40||136.56||136.58||136.58||136.56|7748
1633073990000|2021-10-01 07:39:50|136.66|136.6|136.7|136.58|136.76|136.68|136.66|136.58|11857
1633074000000|2021-10-01 07:40:00||136.6||136.6||136.62||136.6|41
1633074010000|2021-10-01 07:40:10|136.72|136.62|136.68|136.64|136.72|136.66|136.66|136.56|29507
1633074020000|2021-10-01 07:40:20|136.7|136.68|136.78|136.74|136.78|136.74|136.7|136.68|3514
1633074030000|2021-10-01 07:40:30|136.76|136.72|136.76|136.66|136.76|136.74|136.76|136.64|24254
1633074040000|2021-10-01 07:40:40||136.68||136.68||136.68||136.68|1515
1633074050000|2021-10-01 07:40:50|136.78|136.7|136.78|136.74|136.78|136.74|136.78|136.7|15004
1633074060000|2021-10-01 07:41:00|136.76|136.7|136.66|136.54|136.76|136.7|136.66|136.54|25243
1633074070000|2021-10-01 07:41:10|136.7|136.56|136.7|136.58|136.7|136.58|136.7|136.56|2513
1633074080000|2021-10-01 07:41:20|136.74||136.76||136.76||136.74||1228
1633074090000|2021-10-01 07:41:30|136.74||136.72||136.76||136.72||13678
1633074100000|2021-10-01 07:41:40|136.7|136.72|136.68|136.58|136.74|136.72|136.68|136.58|42685
1633074110000|2021-10-01 07:41:50|136.66|136.56|136.6|136.48|136.66|136.56|136.6|136.46|6197
1633074120000|2021-10-01 07:42:00|136.58|136.5|136.58|136.52|136.6|136.52|136.56|136.48|1833
1633074130000|2021-10-01 07:42:10|136.56|136.5|136.52|136.42|136.56|136.5|136.52|136.42|11150
1633074140000|2021-10-01 07:42:20||136.44||136.44||136.44||136.44|0
1633074150000|2021-10-01 07:42:30|136.5|136.42|136.5|136.44|136.5|136.44|136.5|136.42|17096
1633074160000|2021-10-01 07:42:40|136.52|136.46|136.48|136.42|136.52|136.48|136.46|136.34|14154
1633074170000|2021-10-01 07:42:50|136.44|136.36|136.38|136.26|136.44|136.36|136.38|136.26|23825
1633074180000|2021-10-01 07:43:00|136.36|136.28|136.34|136.26|136.36|136.28|136.34|136.26|3774
1633074190000|2021-10-01 07:43:10|136.3|136.28|136.26|136.2|136.3|136.28|136.26|136.2|40181
1633074200000|2021-10-01 07:43:20|136.24|136.16|136.14|136.06|136.24|136.16|136.08|136.04|18653
1633074210000|2021-10-01 07:43:30|136.16|136.08|136.22|136.18|136.24|136.18|136.16|136.08|18515
1633074220000|2021-10-01 07:43:40|136.26|136.16|136.34|136.26|136.34|136.26|136.26|136.16|14452
1633074230000|2021-10-01 07:43:50|136.36|136.28|136.42|136.36|136.44|136.4|136.36|136.28|23028
1633074250000|2021-10-01 07:44:10|136.4|136.38|136.46|136.4|136.46|136.4|136.4|136.32|7483
1633074260000|2021-10-01 07:44:20|136.5|136.42|136.52|136.46|136.58|136.46|136.5|136.42|3485
1633074270000|2021-10-01 07:44:30|136.54|136.48|136.6|136.52|136.62|136.52|136.54|136.48|47369
1633074280000|2021-10-01 07:44:40|136.5|136.54|136.56|136.48|136.62|136.56|136.5|136.46|43897
1633074290000|2021-10-01 07:44:50|136.58|136.5|136.6|136.52|136.6|136.56|136.58|136.5|12
1633074300000|2021-10-01 07:45:00|||||||||1830
1633074310000|2021-10-01 07:45:10|136.58|136.56|136.56|136.5|136.6|136.56|136.54|136.5|4457
1633074320000|2021-10-01 07:45:20|136.52|136.46|136.66|136.6|136.66|136.6|136.52|136.46|13863
1633074330000|2021-10-01 07:45:30|136.64|136.58|136.6|136.52|136.64|136.58|136.56|136.48|5972
1633074340000|2021-10-01 07:45:40|136.58|136.5|136.58|136.5|136.6|136.52|136.54|136.48|2848
1633074350000|2021-10-01 07:45:50|136.56|136.48|136.5|136.4|136.56|136.48|136.46|136.36|12165
1633074360000|2021-10-01 07:46:00|136.52|136.42|136.6|136.54|136.66|136.58|136.5|136.42|15100
1633074370000|2021-10-01 07:46:10|136.58|136.5|136.54|136.46|136.58|136.54|136.54|136.46|6076
1633074380000|2021-10-01 07:46:20|136.52|136.48|136.48|136.4|136.52|136.48|136.48|136.4|0
1633074390000|2021-10-01 07:46:30||136.38||136.44||136.44||136.38|0
1633074400000|2021-10-01 07:46:40|136.46|136.4|136.48|136.42|136.52|136.46|136.44|136.38|18930
1633074410000|2021-10-01 07:46:50|136.46|136.44|136.38|136.3|136.46|136.44|136.38|136.3|1740
1633074420000|2021-10-01 07:47:00|136.36|136.32|136.32|136.24|136.38|136.32|136.3|136.2|17103
1633074430000|2021-10-01 07:47:10|136.3|136.22|136.38|136.34|136.42|136.36|136.3|136.22|45799
1633074440000|2021-10-01 07:47:20|136.4|136.36|136.38|136.34|136.42|136.38|136.34|136.32|7993
1633074450000|2021-10-01 07:47:30|136.4|136.36|136.48|136.4|136.48|136.42|136.4|136.36|30
1633074460000|2021-10-01 07:47:40|136.46|136.42|136.46|136.4|136.52|136.44|136.44|136.38|5824
1633074470000|2021-10-01 07:47:50|136.48|136.38|136.4|136.34|136.48|136.38|136.4|136.34|1896
1633074480000|2021-10-01 07:48:00|136.42|136.36|136.52|136.44|136.52|136.44|136.42|136.36|1531
1633074490000|2021-10-01 07:48:10|136.56|136.46|136.52|136.42|136.56|136.46|136.46|136.38|1899
1633074500000|2021-10-01 07:48:20|136.5|136.4|136.5|136.44|136.5|136.44|136.5|136.4|0
1633074510000|2021-10-01 07:48:30|136.48|136.46|136.42|136.32|136.48|136.46|136.4|136.3|13795
1633074520000|2021-10-01 07:48:40|||||||||366
1633074540000|2021-10-01 07:49:00|136.4|136.3|136.44|136.36|136.48|136.4|136.34|136.26|11747
1633074550000|2021-10-01 07:49:10|136.46|136.4|136.44|136.4|136.5|136.44|136.4|136.34|27588
1633074560000|2021-10-01 07:49:20|136.46|136.42|136.46|136.4|136.46|136.42|136.46|136.4|5014
1633074570000|2021-10-01 07:49:30|136.44|136.38|136.38|136.34|136.44|136.38|136.36|136.3|11076
1633074580000|2021-10-01 07:49:40|136.36|136.32|136.42|136.34|136.46|136.4|136.34|136.26|18692
1633074590000|2021-10-01 07:49:50|136.4|136.32|136.5|136.48|136.52|136.48|136.4|136.32|8698
1633074600000|2021-10-01 07:50:00|136.54|136.5|136.58|136.5|136.64|136.58|136.54|136.48|35994
1633074610000|2021-10-01 07:50:10|136.6|136.48|136.56|136.46|136.6|136.52|136.56|136.46|3032
1633074620000|2021-10-01 07:50:20||136.5||136.5||136.5||136.5|30
1633074630000|2021-10-01 07:50:30|136.54|136.52|136.64|136.54|136.66|136.54|136.54|136.46|17492
1633074640000|2021-10-01 07:50:40|136.66|136.56|136.66|136.58|136.68|136.58|136.64|136.56|441
1633074650000|2021-10-01 07:50:50|136.64|136.56|136.6|136.54|136.64|136.58|136.56|136.5|20597
1633074660000|2021-10-01 07:51:00|136.64|136.56|136.68|136.62|136.68|136.62|136.62|136.56|87
1633074670000|2021-10-01 07:51:10|||||||||14246
1633074680000|2021-10-01 07:51:20|136.66|136.6|136.6|136.54|136.66|136.6|136.58|136.5|28139
1633074690000|2021-10-01 07:51:30|136.62|136.56|136.66|136.58|136.66|136.6|136.62|136.54|8540
1633074700000|2021-10-01 07:51:40|136.64|136.54|136.58|136.54|136.64|136.54|136.58|136.54|1718
1633074710000|2021-10-01 07:51:50|136.6|136.56|136.6|136.54|136.6|136.56|136.58|136.54|9154
1633074720000|2021-10-01 07:52:00|136.58|136.52|136.54|136.46|136.6|136.52|136.52|136.46|45974
1633074730000|2021-10-01 07:52:10|136.52|136.44|136.5|136.44|136.54|136.48|136.46|136.4|2630
1633074740000|2021-10-01 07:52:20|136.48|136.42|136.4|136.32|136.48|136.42|136.4|136.3|11314
1633074750000|2021-10-01 07:52:30|136.42|136.34|136.5|136.46|136.52|136.48|136.42|136.34|8142
1633074760000|2021-10-01 07:52:40|136.54|136.44|136.58|136.52|136.58|136.52|136.54|136.44|13543
1633074770000|2021-10-01 07:52:50|136.56|136.48|136.54|136.48|136.56|136.48|136.5|136.48|1782
1633074780000|2021-10-01 07:53:00|||||||||1780
1633074800000|2021-10-01 07:53:20|136.58|136.5|136.58|136.48|136.58|136.5|136.58|136.48|273
1633074810000|2021-10-01 07:53:30|136.6|136.5|136.82|136.74|136.84|136.74|136.6|136.5|5675
1633074820000|2021-10-01 07:53:40|136.88|136.72|136.78|136.74|136.88|136.74|136.78|136.72|8038
1633074830000|2021-10-01 07:53:50|136.82|136.76|136.86|136.76|136.86|136.76|136.82|136.74|6548
1633074840000|2021-10-01 07:54:00|136.88|136.78|136.98|136.9|137|136.9|136.88|136.78|5527
1633074850000|2021-10-01 07:54:10|136.96|136.88|137.06|136.96|137.08|136.96|136.9|136.86|23649
1633074860000|2021-10-01 07:54:20|137.08|136.98|137.16|137.1|137.16|137.12|137.08|136.98|2573
1633074870000|2021-10-01 07:54:30|137.18|137.12|137.22|137.18|137.22|137.2|137.18|137.12|2337
1633074880000|2021-10-01 07:54:40|137.24|137.2|137.24|137.2|137.26|137.22|137.24|137.2|3337
1633074890000|2021-10-01 07:54:50|137.26|137.22|137.34|137.24|137.34|137.24|137.24|137.22|5216
1633074900000|2021-10-01 07:55:00|137.32|137.28|137.5|137.36|137.52|137.36|137.32|137.28|4357
1633074910000|2021-10-01 07:55:10|137.48|137.38|137.5|137.4|137.5|137.44|137.48|137.38|5993
1633074920000|2021-10-01 07:55:20|137.48|137.44|137.5|137.44|137.5|137.44|137.48|137.4|4019
1633074930000|2021-10-01 07:55:30|137.54|137.46|137.58|137.48|137.6|137.52|137.52|137.46|2010
1633074950000|2021-10-01 07:55:50|137.62|137.5|137.6|137.5|137.62|137.5|137.6|137.5|2371
1633074960000|2021-10-01 07:56:00|137.64|137.52|137.64|137.54|137.66|137.54|137.62|137.5|14400
1633074970000|2021-10-01 07:56:10|137.66|137.56|138|137.9|138.02|137.98|137.66|137.56|42674
1633074980000|2021-10-01 07:56:20|137.98|137.88|137.88|137.82|137.98|137.88|137.88|137.7|3176
1633074990000|2021-10-01 07:56:30|137.92|137.84|137.96|137.9|138|137.9|137.92|137.82|6252
1633075000000|2021-10-01 07:56:40|137.94|137.82|137.96|137.88|137.96|137.9|137.92|137.82|3522
1633075010000|2021-10-01 07:56:50|||||||||41013
1633075020000|2021-10-01 07:57:00|137.86|137.86|137.7|137.6|137.94|137.86|137.64|137.58|50990
1633075030000|2021-10-01 07:57:10|137.72|137.62|137.86|137.76|137.88|137.76|137.7|137.62|17510
1633075040000|2021-10-01 07:57:20|137.88||137.9||137.94||137.86||2307
1633075050000|2021-10-01 07:57:30|137.92|137.78|138|137.88|138.06|137.96|137.92|137.78|9099
1633075060000|2021-10-01 07:57:40|137.98|137.84|137.84|137.76|137.98|137.84|137.84|137.76|4472
1633075070000|2021-10-01 07:57:50|137.82|137.78|137.82|137.78|137.82|137.8|137.82|137.78|0
1633075080000|2021-10-01 07:58:00|137.84|137.72|137.78|137.7|137.86|137.72|137.78|137.68|21419
1633075090000|2021-10-01 07:58:10|137.76|137.68|137.8|137.7|137.82|137.72|137.74|137.62|21912
1633075100000|2021-10-01 07:58:20|137.76|137.74|137.74|137.7|137.76|137.74|137.74|137.68|247
1633075110000|2021-10-01 07:58:30|137.76|137.72|137.88|137.82|137.88|137.82|137.76|137.72|3848
1633075120000|2021-10-01 07:58:40|137.92|137.84|137.96|137.86|137.96|137.9|137.92|137.82|4894
1633075140000|2021-10-01 07:59:00|138|137.88|138.06|137.96|138.08|137.96|138|137.88|2154
1633075150000|2021-10-01 07:59:10|138.04|137.94|137.98|137.84|138.04|137.96|137.98|137.84|27403
1633075160000|2021-10-01 07:59:20|137.96|137.78|137.94|137.86|137.96|137.86|137.94|137.78|0
1633075170000|2021-10-01 07:59:30|||||||||719
1633075180000|2021-10-01 07:59:40|137.96|137.88|137.94|137.86|137.96|137.88|137.94|137.86|0
1633075190000|2021-10-01 07:59:50|137.96|137.8|137.94|137.82|137.96|137.82|137.94|137.8|3676
1633075200000|2021-10-01 08:00:00|137.96|137.88|137.98|137.9|137.98|137.9|137.96|137.88|6789
1633075210000|2021-10-01 08:00:10|138|137.92|138.04|137.94|138.08|137.94|138|137.92|11073
1633075220000|2021-10-01 08:00:20|138.06|137.96|138.26|138.14|138.28|138.14|138.06|137.96|17080
1633075230000|2021-10-01 08:00:30|138.24|138.16|138.08|137.98|138.24|138.18|138.08|137.98|3835
1633075240000|2021-10-01 08:00:40|138.06|137.94|138|137.88|138.06|137.94|138|137.86|2313
1633075250000|2021-10-01 08:00:50|137.98||137.98||137.98||137.98||3921
1633075260000|2021-10-01 08:01:00|||||||||3680
1633075270000|2021-10-01 08:01:10|137.96|137.9|138.12|138|138.12|138|137.96|137.9|17343
1633075280000|2021-10-01 08:01:20|138.1|137.96|138|137.92|138.1|137.96|138|137.92|7553
1633075290000|2021-10-01 08:01:30|||||||||41445
1633075300000|2021-10-01 08:01:40|137.98|137.88|137.96|137.88|137.98|137.88|137.96|137.88|12248
1633075310000|2021-10-01 08:01:50|137.98|137.92|137.96|137.92|137.98|137.94|137.96|137.92|2947
1633075320000|2021-10-01 08:02:00|137.98|137.94|138|137.9|138.1|138.02|137.96|137.88|27406
1633075330000|2021-10-01 08:02:10|137.98|137.88|137.94|137.86|137.98|137.88|137.86|137.76|40568
1633075340000|2021-10-01 08:02:20|137.92|137.84|137.86|137.78|137.92|137.84|137.84|137.74|7863
1633075350000|2021-10-01 08:02:30|137.88|137.8|137.88|137.8|137.96|137.8|137.88|137.8|21987
1633075360000|2021-10-01 08:02:40|137.86|137.78|137.96|137.8|137.96|137.82|137.86|137.78|0
1633075370000|2021-10-01 08:02:50|137.94|137.82|137.96|137.84|137.98|137.84|137.94|137.82|0
1633075380000|2021-10-01 08:03:00|137.98|137.86|138.24|138.16|138.26|138.16|137.96|137.86|7365
1633075390000|2021-10-01 08:03:10|138.28|138.18|138.36|138.3|138.36|138.3|138.26|138.18|3688
1633075400000|2021-10-01 08:03:20|138.38|138.32|138.38|138.28|138.44|138.34|138.38|138.28|12127
1633075410000|2021-10-01 08:03:30|138.36|138.3|138.38|138.3|138.38|138.3|138.32|138.3|712
1633075420000|2021-10-01 08:03:40|138.4|138.32|138.62|138.5|138.64|138.5|138.4|138.32|13245
1633075430000|2021-10-01 08:03:50|138.6|138.48|138.64|138.56|138.66|138.56|138.54|138.46|11777
1633075440000|2021-10-01 08:04:00|138.62|138.52|138.58|138.52|138.62|138.52|138.58|138.5|3298
1633075450000|2021-10-01 08:04:10|138.56|138.5|138.48|138.42|138.56|138.5|138.48|138.38|12991
1633075460000|2021-10-01 08:04:20|138.46|138.38|138.58|138.48|138.58|138.48|138.46|138.38|9738
1633075470000|2021-10-01 08:04:30|138.6|138.52|138.52|138.42|138.7|138.62|138.48|138.42|16966
1633075480000|2021-10-01 08:04:40|138.5|138.38|138.54|138.44|138.54|138.44|138.48|138.38|3054
1633075490000|2021-10-01 08:04:50|138.56|138.46|138.6|138.48|138.6|138.48|138.56|138.46|1237
1633075500000|2021-10-01 08:05:00|138.58|138.5|138.62|138.52|138.64|138.52|138.58|138.5|0
1633075510000|2021-10-01 08:05:10|138.6||138.56||138.6||138.56||0
1633075520000|2021-10-01 08:05:20|138.54|138.48|138.54|138.48|138.54|138.52|138.52|138.42|10975
1633075530000|2021-10-01 08:05:30|138.56|138.5|138.6|138.48|138.7|138.6|138.56|138.48|10871
1633075540000|2021-10-01 08:05:40||138.5||138.5||138.5||138.5|0
1633075550000|2021-10-01 08:05:50|138.58|138.52|138.44|138.38|138.58|138.52|138.44|138.34|8079
1633075560000|2021-10-01 08:06:00|138.42|138.32|138.48|138.42|138.52|138.44|138.42|138.32|38709
1633075570000|2021-10-01 08:06:10|138.5|138.44|138.48|138.42|138.52|138.44|138.48|138.42|7567
1633075590000|2021-10-01 08:06:30|138.5|138.38|138.52|138.38|138.52|138.38|138.46|138.38|1954
1633075600000|2021-10-01 08:06:40|138.5|138.42|138.48|138.38|138.52|138.44|138.48|138.38|2812
1633075610000|2021-10-01 08:06:50|138.46|138.36|138.46|138.4|138.52|138.4|138.36|138.3|7319
1633075620000|2021-10-01 08:07:00|138.52|138.44|138.52|138.44|138.52|138.44|138.46|138.4|3534
1633075630000|2021-10-01 08:07:10|138.5|138.42|138.48|138.42|138.5|138.42|138.44|138.36|2541
1633075640000|2021-10-01 08:07:20|138.52|138.46|138.48|138.42|138.56|138.48|138.44|138.36|25922
1633075650000|2021-10-01 08:07:30|138.46|138.38|138.5|138.42|138.5|138.42|138.42|138.36|2109
1633075660000|2021-10-01 08:07:40|138.52|138.44|138.58|138.46|138.6|138.5|138.52|138.44|1431
1633075670000|2021-10-01 08:07:50|138.56||138.58||138.58||138.56||0
1633075680000|2021-10-01 08:08:00|138.56|138.44|138.46|138.42|138.56|138.44|138.46|138.38|20933
1633075690000|2021-10-01 08:08:10|138.44|138.38|138.4|138.34|138.44|138.42|138.38|138.3|5731
1633075700000|2021-10-01 08:08:20|138.38|138.3|138.18|138.06|138.38|138.3|137.9|137.82|140702
1633075710000|2021-10-01 08:08:30|138.16|138.08|138.18|138.1|138.18|138.1|138.14|138.08|15000
1633075720000|2021-10-01 08:08:40|138.16|138.12|138.18|138.1|138.18|138.14|138.16|138.08|1447
1633075740000|2021-10-01 08:09:00|||||||||3664
1633075750000|2021-10-01 08:09:10|138.16|138.06|138.04|137.94|138.16|138.06|138|137.9|6843
1633075760000|2021-10-01 08:09:20|138.02|137.96|138.02|137.98|138.02|137.98|138.02|137.96|563
1633075770000|2021-10-01 08:09:30|138.04|138|138.18|138.08|138.2|138.1|138.04|137.98|4905
1633075790000|2021-10-01 08:09:50|138.22|138.1|138.34|138.24|138.34|138.24|138.22|138.1|1537
1633075800000|2021-10-01 08:10:00|138.32|138.22|138.2|138.08|138.32|138.22|138.16|138.08|27698
1633075810000|2021-10-01 08:10:10|138.18|138.1|138.2|138.12|138.2|138.12|138.16|138.1|0
1633075820000|2021-10-01 08:10:20|138.18|138.1|138.06|137.98|138.18|138.1|138.06|137.98|6308
1633075830000|2021-10-01 08:10:30|138.04|137.96|138.04|138|138.04|138|138.04|137.96|0
1633075840000|2021-10-01 08:10:40|138.02|137.96|138.1|138.02|138.14|138.06|138|137.96|19354
1633075850000|2021-10-01 08:10:50|138.08|137.98|138.06|137.96|138.1|138.02|138.04|137.96|1470
1633075860000|2021-10-01 08:11:00|138.04|137.94|138.02|137.96|138.06|137.98|137.98|137.94|15657
1633075870000|2021-10-01 08:11:10|138.04|137.98|138.08|137.98|138.1|138.02|138.02|137.98|165
1633075880000|2021-10-01 08:11:20|138.06||138.06||138.06||138.06||4052
1633075890000|2021-10-01 08:11:30|138.08|138|138.08|138|138.08|138|138.08|137.98|0
1633075900000|2021-10-01 08:11:40|138.06|138.02|138.1|138.02|138.1|138.02|138.06|138.02|0
1633075910000|2021-10-01 08:11:50|138.14|138.04|138.14|138.08|138.2|138.12|138.12|138.04|38011
1633075920000|2021-10-01 08:12:00|138.12|138.1|138.26|138.16|138.32|138.2|138.06|137.98|16619
1633075930000|2021-10-01 08:12:10|||||||||2732
1633075940000|2021-10-01 08:12:20|138.16|138.14|138.28|138.22|138.3|138.22|138.16|138.12|34007
1633075950000|2021-10-01 08:12:30|138.26|138.2|138.36|138.26|138.36|138.26|138.22|138.16|2680
1633075960000|2021-10-01 08:12:40|138.34|138.28|138.38|138.26|138.4|138.3|138.34|138.26|0
1633075970000|2021-10-01 08:12:50||138.28||138.3||138.3||138.28|0
1633075980000|2021-10-01 08:13:00|138.4|138.32|138.46|138.42|138.52|138.42|138.4|138.32|4250
1633075990000|2021-10-01 08:13:10|138.48|138.44|138.46|138.38|138.54|138.48|138.38|138.36|32088
1633076000000|2021-10-01 08:13:20|138.44|138.36|138.4|138.34|138.44|138.36|138.36|138.28|13205
1633076010000|2021-10-01 08:13:30|138.42|138.36|138.46|138.4|138.46|138.4|138.42|138.36|722
1633076020000|2021-10-01 08:13:40|138.5|138.42|138.54|138.5|138.58|138.5|138.48|138.42|1323
1633076030000|2021-10-01 08:13:50|138.58|138.52|138.6|138.52|138.64|138.56|138.56|138.48|6693
1633076040000|2021-10-01 08:14:00|138.58|138.48|138.46|138.36|138.58|138.48|138.46|138.36|6174
1633076050000|2021-10-01 08:14:10|138.48|138.38|138.5|138.4|138.5|138.44|138.46|138.38|163
1633076060000|2021-10-01 08:14:20|138.48|138.36|138.5|138.4|138.5|138.44|138.46|138.36|3600
1633076070000|2021-10-01 08:14:30|138.48|138.36|138.34|138.26|138.48|138.36|138.34|138.26|5897
1633076080000|2021-10-01 08:14:40|138.36|138.28|138.32|138.22|138.38|138.32|138.32|138.22|5217
1633076090000|2021-10-01 08:14:50|138.3|138.24|138.28|138.18|138.3|138.24|138.28|138.16|4541
1633076100000|2021-10-01 08:15:00|138.26|138.24|138.3|138.22|138.32|138.24|138.2|138.16|7859
1633076110000|2021-10-01 08:15:10|138.28|138.2|138.28|138.18|138.34|138.22|138.26|138.18|2020
1633076120000|2021-10-01 08:15:20|138.26|138.16|138.24|138.18|138.28|138.2|138.2|138.16|8549
1633076130000|2021-10-01 08:15:30|138.26|138.2|138.24|138.18|138.32|138.24|138.24|138.18|4856
1633076140000|2021-10-01 08:15:40|138.28|138.2|138.3|138.24|138.36|138.26|138.28|138.2|4769
1633076150000|2021-10-01 08:15:50|138.32|138.26|138.3|138.22|138.34|138.26|138.28|138.2|4090
1633076160000|2021-10-01 08:16:00|138.28|138.2|138.24|138.18|138.28|138.2|138.24|138.16|1898
1633076170000|2021-10-01 08:16:10|138.26|138.2|138.32|138.24|138.36|138.24|138.26|138.2|3014
1633076180000|2021-10-01 08:16:20|138.36|138.26|138.36|138.3|138.42|138.32|138.36|138.26|2595
1633076190000|2021-10-01 08:16:30|138.38|138.32|138.38|138.32|138.4|138.32|138.36|138.3|3395
1633076200000|2021-10-01 08:16:40|138.36|138.3|138.36|138.32|138.36|138.32|138.36|138.3|0
1633076210000|2021-10-01 08:16:50|138.38|138.34|138.3|138.28|138.38|138.34|138.3|138.2|15213
1633076220000|2021-10-01 08:17:00|138.28|138.26|138.2|138.16|138.28|138.26|138.2|138.16|2949
1633076230000|2021-10-01 08:17:10|138.18|138.14|138.16|138.1|138.18|138.14|138.14|138.06|5483
1633076240000|2021-10-01 08:17:20|138.14|138.08|138.14|138.12|138.16|138.12|138.1|138.06|7314
1633076250000|2021-10-01 08:17:30|138.12|138.08|138.12|138.08|138.14|138.08|138.04|137.98|37710
1633076260000|2021-10-01 08:17:40|138.1|138.06|138.06|138.02|138.1|138.06|138.04|138|4000
1633076270000|2021-10-01 08:17:50|138.04|138|138.1|138.06|138.12|138.06|138.04|138|8816
1633076280000|2021-10-01 08:18:00|138.08|138.02|138.06|138|138.1|138.02|138.06|138|2
1633076290000|2021-10-01 08:18:10|138.02|137.98|138.06|137.96|138.06|137.98|137.96|137.9|6262
1633076300000|2021-10-01 08:18:20|138.04|137.94|137.94|137.88|138.04|137.94|137.92|137.82|21298
1633076310000|2021-10-01 08:18:30|137.96|137.92|137.98|137.92|137.98|137.94|137.94|137.88|6145
1633076320000|2021-10-01 08:18:40|137.96|137.88|137.96|137.88|137.96|137.88|137.84|137.74|41429
1633076330000|2021-10-01 08:18:50|138|137.9|138|137.92|138.02|137.94|137.98|137.9|1180
1633076340000|2021-10-01 08:19:00|138.04|137.94|138.06|137.98|138.08|138|138.02|137.94|10809
1633076350000|2021-10-01 08:19:10||138||138||138||138|72
1633076360000|2021-10-01 08:19:20|138.04|137.98|137.94|137.92|138.04|137.98|137.94|137.88|12441
1633076370000|2021-10-01 08:19:30|137.92|137.9|137.84|137.8|137.92|137.9|137.84|137.76|4287
1633076380000|2021-10-01 08:19:40|137.88|137.82|137.94|137.88|137.96|137.88|137.88|137.8|554
1633076390000|2021-10-01 08:19:50|137.96|137.9|137.98|137.9|137.98|137.92|137.94|137.88|0
1633076400000|2021-10-01 08:20:00|137.96|137.88|137.9|137.82|137.96|137.88|137.86|137.8|3577
1633076410000|2021-10-01 08:20:10||137.84||137.84||137.84||137.82|632
1633076440000|2021-10-01 08:20:40|137.94|137.86|137.94|137.86|137.94|137.88|137.94|137.86|2126
1633076450000|2021-10-01 08:20:50|137.9|137.84|137.84|137.82|137.9|137.86|137.84|137.76|16247
1633076460000|2021-10-01 08:21:00|137.88|137.84|137.9|137.82|137.98|137.9|137.86|137.82|16594
1633076470000|2021-10-01 08:21:10|137.88|137.84|137.88|137.82|137.88|137.86|137.88|137.82|0
1633076480000|2021-10-01 08:21:20|137.86|137.78|137.94|137.84|137.94|137.88|137.84|137.78|21793
1633076490000|2021-10-01 08:21:30|137.92|137.86|137.78|137.76|137.92|137.86|137.78|137.7|5761
1633076500000|2021-10-01 08:21:40|137.8|137.7|137.78|137.74|137.82|137.74|137.76|137.68|3174
1633076510000|2021-10-01 08:21:50|137.82|137.72|137.76|137.7|137.82|137.78|137.74|137.68|7889
1633076520000|2021-10-01 08:22:00|137.78|137.72|137.78|137.76|137.82|137.78|137.76|137.7|18754
1633076530000|2021-10-01 08:22:10|137.82|137.78|137.8|137.76|137.82|137.78|137.76|137.72|1437
1633076540000|2021-10-01 08:22:20|137.82|137.74|137.8|137.74|137.82|137.74|137.8|137.74|0
1633076550000|2021-10-01 08:22:30|137.82|137.76|137.82|137.76|137.86|137.8|137.82|137.74|15903
1633076560000|2021-10-01 08:22:40|137.84|137.78|137.84|137.78|137.84|137.78|137.82|137.76|6396
1633076570000|2021-10-01 08:22:50|137.82|137.8|137.78|137.72|137.84|137.8|137.74|137.72|20923
1633076580000|2021-10-01 08:23:00||137.74||137.72||137.74||137.72|1651
1633076590000|2021-10-01 08:23:10|137.82|137.74|137.82|137.74|137.86|137.76|137.82|137.74|2946
1633076600000|2021-10-01 08:23:20|137.86|137.76|137.86|137.82|137.88|137.82|137.86|137.76|1242
1633076610000|2021-10-01 08:23:30|137.9|137.84|137.96|137.9|137.98|137.92|137.9|137.84|6159
1633076620000|2021-10-01 08:23:40|137.98|137.86|137.82|137.74|137.98|137.9|137.82|137.74|2805
1633076630000|2021-10-01 08:23:50|137.8|137.72|137.78|137.72|137.82|137.78|137.78|137.72|5098
1633076640000|2021-10-01 08:24:00|137.82|137.74|137.78|137.72|137.82|137.76|137.74|137.7|17105
1633076650000|2021-10-01 08:24:10|137.82|137.76|137.9|137.84|137.9|137.86|137.82|137.76|1352
1633076660000|2021-10-01 08:24:20|137.88|137.82|137.88|137.82|137.88|137.82|137.84|137.82|2420
1633076670000|2021-10-01 08:24:30|137.9|137.84|137.98|137.92|137.98|137.92|137.9|137.84|11620
1633076680000|2021-10-01 08:24:40|138.02|137.94|138.04|137.96|138.06|137.96|138.02|137.94|0
1633076690000|2021-10-01 08:24:50||137.94||137.96||137.96||137.94|0
1633076700000|2021-10-01 08:25:00|138.02|137.94|137.88|137.82|138.02|137.94|137.88|137.8|7818
1633076710000|2021-10-01 08:25:10|137.86|137.8|137.84|137.78|137.86|137.8|137.8|137.72|14046
1633076720000|2021-10-01 08:25:20|137.86|137.8|137.88|137.84|137.92|137.84|137.86|137.8|3917
1633076730000|2021-10-01 08:25:30|137.86|137.8|137.8|137.74|137.86|137.8|137.8|137.72|9820
1633076740000|2021-10-01 08:25:40|137.82|137.76|137.98|137.92|137.98|137.92|137.82|137.76|22955
1633076750000|2021-10-01 08:25:50|138|137.94|138.04|137.96|138.04|137.96|138|137.92|798
1633076760000|2021-10-01 08:26:00|138.02|137.94|138.04|137.96|138.04|137.98|138|137.94|343
1633076770000|2021-10-01 08:26:10|138.08|137.98|138.16|138.08|138.18|138.08|138.06|137.98|0
1633076780000|2021-10-01 08:26:20|138.18|138.1|138.2|138.12|138.2|138.12|138.16|138.08|3318
1633076790000|2021-10-01 08:26:30|138.18|138.08|138.1|138|138.2|138.08|138.08|138|10666
1633076800000|2021-10-01 08:26:40|138.08|137.98|138|137.92|138.08|138|137.98|137.92|2270
1633076810000|2021-10-01 08:26:50|137.98|137.94|137.98|137.92|137.98|137.96|137.98|137.92|0
1633076820000|2021-10-01 08:27:00|138.02|137.94|138.04|137.98|138.04|138|138.02|137.94|8551
1633076830000|2021-10-01 08:27:10|138.06|138|138.1|138.02|138.1|138.04|138.06|138|5678
1633076840000|2021-10-01 08:27:20|138.14|138.04|138.14|138.06|138.18|138.06|138.14|138.04|36
1633076850000|2021-10-01 08:27:30|138.18|138.08|138.18|138.1|138.18|138.1|138.18|138.08|208
1633076860000|2021-10-01 08:27:40|138.2|138.12|138.2|138.12|138.2|138.12|138.2|138.1|0
1633076870000|2021-10-01 08:27:50|138.18|138.1|138.14|138.06|138.2|138.12|138.14|138.06|1875
1633076880000|2021-10-01 08:28:00||138.08||138.06||138.08||138.06|723
1633076890000|2021-10-01 08:28:10|138.18|138.1|138.18|138.12|138.18|138.12|138.18|138.1|0
1633076900000|2021-10-01 08:28:20|138.2||138.2||138.2||138.2||30
1633076910000|2021-10-01 08:28:30|138.18|138.14|138.18|138.14|138.2|138.14|138.16|138.14|7690
1633076920000|2021-10-01 08:28:40|138.2|138.16|138.2|138.18|138.2|138.18|138.2|138.16|1815
1633076930000|2021-10-01 08:28:50||138.16||138.16||138.16||138.16|6016
1633076940000|2021-10-01 08:29:00|138.18|138.14|138.14|138.08|138.18|138.14|138.12|138.06|31737
1633076950000|2021-10-01 08:29:10|138.16|138.06|138.16|138.1|138.16|138.1|138.12|138.06|5000
1633076960000|2021-10-01 08:29:20|138.18|138.12|138.16|138.12|138.18|138.12|138.16|138.12|2000
1633076980000|2021-10-01 08:29:40|138.18|138.14|138.36|138.24|138.36|138.24|138.18|138.14|16006
1633076990000|2021-10-01 08:29:50|138.34||138.34||138.34||138.34||0
1633077000000|2021-10-01 08:30:00|138.36||138.34||138.36||138.34||0
1633077010000|2021-10-01 08:30:10|138.36||138.36||138.36||138.36||0
1633077020000|2021-10-01 08:30:20|138.34|138.28|138.38|138.3|138.4|138.3|138.34|138.28|1786
1633077030000|2021-10-01 08:30:30|138.4|138.32|138.5|138.42|138.52|138.44|138.4|138.32|2881
1633077040000|2021-10-01 08:30:40|138.52|138.44|138.54|138.46|138.58|138.5|138.48|138.4|4018
1633077050000|2021-10-01 08:30:50|138.56||138.58||138.58||138.56||8
1633077060000|2021-10-01 08:31:00|138.56||138.56||138.58||138.54||4500
1633077070000|2021-10-01 08:31:10|||||||||10760
1633077100000|2021-10-01 08:31:40|138.54|138.42|138.42|138.34|138.54|138.42|138.36|138.3|20000
1633077110000|2021-10-01 08:31:50|138.44|138.36|138.52|138.4|138.52|138.4|138.4|138.34|10877
1633077120000|2021-10-01 08:32:00|138.54|138.42|138.6|138.48|138.62|138.52|138.54|138.42|2898
1633077130000|2021-10-01 08:32:10|138.58|138.46|138.54|138.46|138.58|138.46|138.44|138.4|28578
1633077140000|2021-10-01 08:32:20|138.56|138.48|138.6|138.52|138.6|138.54|138.56|138.46|0
1633077150000|2021-10-01 08:32:30|138.62||138.62||138.64||138.62||0
1633077160000|2021-10-01 08:32:40|138.6|138.48|138.6|138.54|138.6|138.54|138.48|138.42|4795
1633077170000|2021-10-01 08:32:50|138.58|138.52|138.5|138.4|138.6|138.52|138.48|138.4|1896
1633077180000|2021-10-01 08:33:00|138.48|138.42|138.6|138.48|138.6|138.48|138.48|138.4|56520
1633077190000|2021-10-01 08:33:10|138.62|138.52|138.62|138.54|138.64|138.54|138.58|138.52|0
1633077200000|2021-10-01 08:33:20|138.64|138.52|138.62|138.52|138.64|138.54|138.6|138.52|0
1633077210000|2021-10-01 08:33:30||138.54||138.52||138.54||138.52|1427
1633077220000|2021-10-01 08:33:40||138.54||138.54||138.56||138.52|124
1633077230000|2021-10-01 08:33:50|138.64|138.56|138.58|138.52|138.64|138.58|138.54|138.48|23163
1633077240000|2021-10-01 08:34:00|138.6|138.54|138.6|138.52|138.62|138.54|138.58|138.52|10813
1633077250000|2021-10-01 08:34:10|138.62||138.58||138.62||138.58||1000
1633077260000|2021-10-01 08:34:20|138.6|138.54|138.62|138.58|138.64|138.58|138.6|138.54|4484
1633077270000|2021-10-01 08:34:30|138.64||138.62||138.64||138.62||9232
1633077280000|2021-10-01 08:34:40|138.6|138.54|138.6|138.52|138.62|138.58|138.58|138.52|1616
1633077290000|2021-10-01 08:34:50|138.58|138.48|138.56|138.48|138.58|138.48|138.56|138.48|4118
1633077300000|2021-10-01 08:35:00|138.58|138.5|138.62|138.56|138.64|138.56|138.56|138.5|2998
1633077310000|2021-10-01 08:35:10|138.66|138.58|138.68|138.58|138.72|138.58|138.66|138.58|3957
1633077320000|2021-10-01 08:35:20|138.7|138.6|138.78|138.66|138.78|138.66|138.7|138.6|7425
1633077330000|2021-10-01 08:35:30|138.76|138.68|138.8|138.72|138.82|138.72|138.76|138.68|348
1633077360000|2021-10-01 08:36:00|138.82|138.74|139|138.9|139|138.9|138.82|138.74|3073
1633077370000|2021-10-01 08:36:10|139.02|138.92|139.04|138.94|139.06|138.96|139.02|138.92|2065
1633077380000|2021-10-01 08:36:20|139.08|138.96|139.1|138.98|139.12|138.98|139.08|138.94|2000
1633077390000|2021-10-01 08:36:30|139.08||139.08||139.08||139.08||860
1633077400000|2021-10-01 08:36:40|139.06|138.96|139.18|139.1|139.18|139.1|138.98|138.92|13042
1633077410000|2021-10-01 08:36:50|139.2|139.12|139.18|139.1|139.2|139.12|139.18|139.1|3617
1633077420000|2021-10-01 08:37:00|139.16|139.08|139.02|138.94|139.16|139.08|138.96|138.92|2042
1633077430000|2021-10-01 08:37:10|139.04|138.96|139.06|138.98|139.1|139.02|139.04|138.96|7752
1633077440000|2021-10-01 08:37:20|||||||||40000
1633077450000|2021-10-01 08:37:30|139.1|139|139.04|138.98|139.12|139.04|139.04|138.98|10364
1633077460000|2021-10-01 08:37:40|139.02|138.96|139.1|139.02|139.12|139.02|138.98|138.92|10731
1633077470000|2021-10-01 08:37:50|139.08|139|139.06|138.98|139.1|139|139.06|138.98|4408
1633077480000|2021-10-01 08:38:00|139.04|139|139.1|139|139.1|139.02|139.04|138.98|816
1633077490000|2021-10-01 08:38:10|139.08||139.06||139.08||139.06||0
1633077500000|2021-10-01 08:38:20|139.04|138.98|139.06|138.98|139.08|139|139.02|138.98|14825
1633077510000|2021-10-01 08:38:30|139.04|139|139.04|138.98|139.04|139|139.04|138.98|0
1633077520000|2021-10-01 08:38:40|139.06|139|139.04|139|139.06|139|139.04|138.98|7151
1633077530000|2021-10-01 08:38:50|139.06|139.02|139.1|139.02|139.12|139.02|139.06|139|23917
1633077540000|2021-10-01 08:39:00|139.14|139.04|139.18|139.06|139.18|139.06|139.14|139.04|1529
1633077550000|2021-10-01 08:39:10||139.08||139.1||139.1||139.08|0
1633077560000|2021-10-01 08:39:20|||||||||10000
1633077570000|2021-10-01 08:39:30|139.22|139.12|139.3|139.22|139.3|139.22|139.22|139.12|2384
1633077580000|2021-10-01 08:39:40|139.32|139.24|139.32|139.24|139.32|139.24|139.28|139.22|500
1633077590000|2021-10-01 08:39:50|139.3|139.26|139.28|139.24|139.32|139.26|139.28|139.24|0
1633077600000|2021-10-01 08:40:00|139.26|139.2|139.24|139.16|139.26|139.2|139.2|139.14|6739
1633077610000|2021-10-01 08:40:10|139.26|139.18|139.32|139.24|139.34|139.24|139.26|139.18|2232
1633077620000|2021-10-01 08:40:20|139.3|139.22|139.3|139.24|139.32|139.26|139.24|139.16|16393
1633077630000|2021-10-01 08:40:30|139.28|139.22|139.3|139.22|139.3|139.26|139.24|139.22|7213
1633077640000|2021-10-01 08:40:40|139.34|139.24|139.42|139.34|139.44|139.34|139.32|139.24|6845
1633077650000|2021-10-01 08:40:50|139.44||139.44||139.46||139.44||13560
1633077660000|2021-10-01 08:41:00|139.42||139.44||139.44||139.42||0
1633077670000|2021-10-01 08:41:10|139.42||139.46||139.48||139.42||50
1633077680000|2021-10-01 08:41:20|139.48|139.36|139.36|139.3|139.5|139.38|139.32|139.24|6649
1633077690000|2021-10-01 08:41:30|139.38|139.32|139.48|139.38|139.48|139.38|139.36|139.3|35658
1633077700000|2021-10-01 08:41:40|139.46|139.4|139.5|139.4|139.52|139.4|139.44|139.4|2000
1633077710000|2021-10-01 08:41:50|139.48|139.38|139.48|139.4|139.5|139.44|139.42|139.38|2250
1633077720000|2021-10-01 08:42:00|139.5|139.42|139.42|139.34|139.5|139.42|139.4|139.34|15030
1633077730000|2021-10-01 08:42:10|139.4|139.28|139.44|139.36|139.46|139.36|139.34|139.24|6371
1633077740000|2021-10-01 08:42:20|139.46|139.38|139.44|139.38|139.46|139.4|139.44|139.38|2500
1633077750000|2021-10-01 08:42:30|139.42|139.34|139.4|139.28|139.42|139.38|139.4|139.28|5451
1633077760000|2021-10-01 08:42:40|139.38|139.3|139.36|139.3|139.38|139.3|139.36|139.3|14348
1633077770000|2021-10-01 08:42:50|139.4|139.32|139.46|139.36|139.48|139.4|139.4|139.32|6607
1633077780000|2021-10-01 08:43:00|||||||||1312
1633077790000|2021-10-01 08:43:10|139.44|139.32|139.38|139.28|139.46|139.38|139.38|139.28|19216
1633077800000|2021-10-01 08:43:20|139.4|139.3|139.4|139.32|139.4|139.32|139.38|139.3|0
1633077810000|2021-10-01 08:43:30|139.42|139.34|139.48|139.4|139.5|139.42|139.42|139.34|3132
1633077820000|2021-10-01 08:43:40|139.5|139.42|139.5|139.4|139.5|139.42|139.48|139.4|0
1633077830000|2021-10-01 08:43:50|139.54|139.42|139.4|139.32|139.54|139.44|139.4|139.32|2869
1633077840000|2021-10-01 08:44:00|139.38|139.28|139.36|139.24|139.38|139.28|139.36|139.24|0
1633077850000|2021-10-01 08:44:10||139.3||139.3||139.3||139.3|5745
1633077860000|2021-10-01 08:44:20||139.32||139.3||139.32||139.3|4323
1633077870000|2021-10-01 08:44:30|139.34|139.32|139.38|139.3|139.44|139.38|139.34|139.3|10433
1633077880000|2021-10-01 08:44:40|139.36||139.38||139.38||139.36||58921
1633077890000|2021-10-01 08:44:50|139.36|139.32|139.38|139.3|139.38|139.32|139.34|139.3|0
1633077900000|2021-10-01 08:45:00|139.4|139.32|139.5|139.4|139.54|139.4|139.4|139.32|2327
1633077910000|2021-10-01 08:45:10|139.52||139.5||139.52||139.5||10
1633077920000|2021-10-01 08:45:20|139.48|139.42|139.48|139.42|139.5|139.42|139.46|139.4|6607
1633077930000|2021-10-01 08:45:30|139.46|139.4|139.38|139.28|139.46|139.4|139.38|139.28|64174
1633077940000|2021-10-01 08:45:40|139.36|139.3|139.38|139.3|139.38|139.3|139.34|139.3|0
1633077950000|2021-10-01 08:45:50|139.36|139.32|139.46|139.36|139.5|139.44|139.34|139.3|18343
1633077960000|2021-10-01 08:46:00|139.44|139.34|139.42|139.32|139.44|139.34|139.42|139.32|7240
1633077970000|2021-10-01 08:46:10|139.4|139.34|139.42|139.34|139.42|139.34|139.32|139.28|11723
1633077980000|2021-10-01 08:46:20|139.4|139.32|139.26|139.18|139.4|139.32|139.26|139.18|53068
1633077990000|2021-10-01 08:46:30|139.28|139.2|139.22|139.12|139.28|139.2|139.18|139.12|9085
1633078000000|2021-10-01 08:46:40|139.2|139.1|139.22|139.18|139.22|139.18|139.18|139.1|12927
1633078010000|2021-10-01 08:46:50|139.2|139.14|139.16|139.06|139.2|139.14|139.14|139.04|865
1633078020000|2021-10-01 08:47:00|139.18|139.1|139.3|139.22|139.3|139.24|139.16|139.1|3767
1633078030000|2021-10-01 08:47:10|139.32|139.24|139.3|139.24|139.34|139.24|139.3|139.24|6241
1633078040000|2021-10-01 08:47:20|139.28|139.22|139.2|139.1|139.28|139.22|139.2|139.1|5933
1633078050000|2021-10-01 08:47:30|139.18|139.08|139.16|139.06|139.18|139.1|139.1|139.04|6445
1633078060000|2021-10-01 08:47:40|139.14|139.08|139.16|139.08|139.16|139.08|139.14|139.06|1000
1633078070000|2021-10-01 08:47:50|139.18|139.06|139.18|139.12|139.18|139.16|139.16|139.06|24679
1633078080000|2021-10-01 08:48:00|139.2|139.14|139.18|139.16|139.22|139.18|139.18|139.14|5015
1633078090000|2021-10-01 08:48:10|139.16|139.14|139.26|139.18|139.26|139.18|139.16|139.1|18647
1633078100000|2021-10-01 08:48:20|139.28|139.2|139.32|139.26|139.36|139.26|139.28|139.2|1
1633078110000|2021-10-01 08:48:30|139.34|139.28|139.44|139.38|139.48|139.38|139.34|139.28|2772
1633078120000|2021-10-01 08:48:40|139.48|139.4|139.5|139.4|139.52|139.42|139.46|139.38|5775
1633078130000|2021-10-01 08:48:50|139.48|139.38|139.42|139.32|139.48|139.4|139.42|139.3|19946
1633078140000|2021-10-01 08:49:00|139.4|139.34|139.4|139.34|139.4|139.36|139.36|139.32|3091
1633078150000|2021-10-01 08:49:10|139.42|139.36|139.48|139.36|139.54|139.44|139.42|139.36|8187
1633078160000|2021-10-01 08:49:20|139.52|139.38|139.52|139.44|139.52|139.44|139.48|139.38|1992
1633078170000|2021-10-01 08:49:30|139.56|139.46|139.64|139.52|139.68|139.52|139.54|139.46|1430
1633078180000|2021-10-01 08:49:40|139.62||139.62||139.62||139.62||9259
1633078190000|2021-10-01 08:49:50|139.6||139.6||139.62||139.6||1100
1633078200000|2021-10-01 08:50:00|139.58|139.5|139.6|139.52|139.6|139.52|139.52|139.48|6542
1633078220000|2021-10-01 08:50:20|139.62|139.54|139.6|139.54|139.62|139.54|139.58|139.52|80
1633078240000|2021-10-01 08:50:40||139.56||139.56||139.56||139.54|126
1633078250000|2021-10-01 08:50:50|139.58|139.54|139.54|139.48|139.58|139.54|139.5|139.46|7080
1633078260000|2021-10-01 08:51:00|139.56|139.5|139.68|139.6|139.76|139.64|139.52|139.46|14087
1633078270000|2021-10-01 08:51:10|139.7|139.62|139.68|139.62|139.72|139.64|139.68|139.6|5691
1633078280000|2021-10-01 08:51:20|139.7|139.64|139.7|139.62|139.74|139.7|139.66|139.6|7995
1633078290000|2021-10-01 08:51:30|139.68|139.6|139.7|139.62|139.74|139.64|139.66|139.6|632
1633078300000|2021-10-01 08:51:40||139.6||139.6||139.62||139.56|2131
1633078310000|2021-10-01 08:51:50||139.62||139.64||139.64||139.62|344
1633078320000|2021-10-01 08:52:00|139.68|139.6|139.64|139.56|139.68|139.6|139.62|139.54|1213
1633078330000|2021-10-01 08:52:10|139.62|139.54|139.52|139.44|139.64|139.54|139.52|139.44|21200
1633078340000|2021-10-01 08:52:20|139.5|139.46|139.44|139.36|139.52|139.46|139.44|139.32|26467
1633078350000|2021-10-01 08:52:30|139.46|139.38|139.5|139.42|139.54|139.48|139.46|139.38|54669
1633078360000|2021-10-01 08:52:40||139.44||139.44||139.44||139.42|26643
1633078370000|2021-10-01 08:52:50|139.48|139.42|139.36|139.32|139.48|139.42|139.36|139.32|9882
1633078380000|2021-10-01 08:53:00|139.38|139.34|139.5|139.42|139.56|139.48|139.38|139.34|18143
1633078390000|2021-10-01 08:53:10|139.48|139.4|139.42|139.34|139.48|139.4|139.4|139.34|9821
1633078400000|2021-10-01 08:53:20|139.44|139.36|139.52|139.42|139.52|139.44|139.44|139.36|3993
1633078410000|2021-10-01 08:53:30|139.5|139.44|139.44|139.42|139.5|139.44|139.42|139.36|1306
1633078420000|2021-10-01 08:53:40|139.46|139.36|139.56|139.46|139.58|139.5|139.46|139.36|7057
1633078430000|2021-10-01 08:53:50|139.58|139.48|139.56|139.5|139.6|139.5|139.56|139.48|1
1633078440000|2021-10-01 08:54:00|139.54|139.46|139.52|139.44|139.54|139.46|139.5|139.44|4521
1633078450000|2021-10-01 08:54:10|139.5|139.42|139.52|139.44|139.52|139.48|139.42|139.34|9926
1633078460000|2021-10-01 08:54:20|139.5|139.42|139.52|139.44|139.52|139.44|139.48|139.42|0
1633078470000|2021-10-01 08:54:30|139.56|139.46|139.6|139.5|139.6|139.5|139.52|139.46|381
1633078480000|2021-10-01 08:54:40|||||||||2848
1633078490000|2021-10-01 08:54:50|139.62|139.52|139.62|139.54|139.62|139.56|139.6|139.52|33506
1633078500000|2021-10-01 08:55:00|139.64|139.56|139.64|139.56|139.64|139.58|139.64|139.56|0
1633078510000|2021-10-01 08:55:10|139.66|139.58|139.64|139.56|139.66|139.6|139.64|139.56|3852
1633078520000|2021-10-01 08:55:20|139.66|139.58|139.66|139.6|139.66|139.6|139.66|139.58|2000
1633078530000|2021-10-01 08:55:30|139.64|139.56|139.64|139.58|139.66|139.58|139.62|139.56|1032
1633078540000|2021-10-01 08:55:40|139.62|139.56|139.58|139.54|139.62|139.56|139.56|139.5|6371
1633078550000|2021-10-01 08:55:50|139.56|139.56|139.58|139.54|139.58|139.56|139.56|139.48|15010
1633078570000|2021-10-01 08:56:10|139.6|139.56|139.68|139.62|139.72|139.64|139.6|139.56|70395
1633078580000|2021-10-01 08:56:20|139.66|139.64|139.66|139.62|139.68|139.64|139.64|139.62|2193
1633078590000|2021-10-01 08:56:30|139.68|139.64|139.76|139.68|139.76|139.7|139.68|139.64|3272
1633078610000|2021-10-01 08:56:50|139.74|139.66|139.64|139.58|139.74|139.66|139.64|139.58|12509
1633078620000|2021-10-01 08:57:00|139.66|139.6|139.68|139.62|139.68|139.62|139.66|139.6|2823
1633078630000|2021-10-01 08:57:10|139.66|139.6|139.68|139.62|139.68|139.62|139.56|139.52|29026
1633078640000|2021-10-01 08:57:20|139.66|139.6|139.58|139.5|139.66|139.6|139.58|139.48|7828
1633078650000|2021-10-01 08:57:30|139.6|139.52|139.58|139.5|139.6|139.54|139.58|139.5|3000
1633078660000|2021-10-01 08:57:40|139.56|139.46|139.5|139.48|139.56|139.48|139.48|139.46|2574
1633078670000|2021-10-01 08:57:50|139.52||139.52||139.52||139.52||481
1633078680000|2021-10-01 08:58:00|139.54|139.52|139.64|139.54|139.64|139.56|139.54|139.52|2349
1633078700000|2021-10-01 08:58:20||139.56||139.58||139.58||139.54|5001
1633078710000|2021-10-01 08:58:30|||||||||7267
1633078730000|2021-10-01 08:58:50|139.68|139.6|139.68|139.62|139.7|139.62|139.68|139.6|1168
1633078740000|2021-10-01 08:59:00|139.72|139.64|139.82|139.74|139.82|139.74|139.72|139.64|1504
1633078750000|2021-10-01 08:59:10|139.84|139.76|139.88|139.78|139.9|139.78|139.84|139.76|0
1633078770000|2021-10-01 08:59:30|139.9|139.8|139.9|139.82|139.92|139.82|139.9|139.8|28
1633078780000|2021-10-01 08:59:40|139.92|139.84|139.94|139.86|139.96|139.86|139.92|139.84|2120
1633078790000|2021-10-01 08:59:50|139.92|139.82|139.92|139.84|139.92|139.86|139.88|139.82|2872
1633078800000|2021-10-01 09:00:00|139.96|139.86|139.98|139.88|140|139.88|139.94|139.84|2000
1633078810000|2021-10-01 09:00:10|139.86|139.86|140|139.92|140|139.92|139.86|139.84|47862
1633078820000|2021-10-01 09:00:20||139.94||139.96||139.96||139.94|0
1633078840000|2021-10-01 09:00:40|140.06|139.98|140.06|139.98|140.06|139.98|140|139.98|5090
1633078850000|2021-10-01 09:00:50|140.04|139.96|140.04|139.98|140.04|139.98|140.04|139.96|5014
1633078860000|2021-10-01 09:01:00|140.02|139.96|140.02|139.96|140.02|139.96|140.02|139.96|1000
1633078870000|2021-10-01 09:01:10|140.06|139.98|140.06|139.98|140.08|139.98|140.06|139.98|786
1633078880000|2021-10-01 09:01:20|140.1|140|140.08|140.02|140.14|140.06|140.08|139.94|6192
1633078890000|2021-10-01 09:01:30|140.12|140.04|140.12|140.02|140.12|140.04|140.12|140.02|1263
1633078900000|2021-10-01 09:01:40||140.06||140.06||140.06||140.06|180
1633078910000|2021-10-01 09:01:50|||||||||511
1633078920000|2021-10-01 09:02:00|140.1|140.02|140|139.94|140.1|140.02|139.96|139.92|6321
1633078930000|2021-10-01 09:02:10|139.98||140||140||139.98||10653
1633078940000|2021-10-01 09:02:20|139.98|139.92|140|139.9|140.02|139.92|139.94|139.86|8306
1633078950000|2021-10-01 09:02:30|140.02|139.92|140.02|139.94|140.08|140.02|140|139.92|26338
1633078960000|2021-10-01 09:02:40|140.04||140.04||140.04||140.02||1417
1633078970000|2021-10-01 09:02:50|||||||||98
1633078980000|2021-10-01 09:03:00|140.06|139.98|140.12|140|140.12|140.04|140.06|139.98|774
1633078990000|2021-10-01 09:03:10|140.1|140.04|140|139.94|140.1|140.04|140|139.94|3468
1633079000000|2021-10-01 09:03:20|140.02||140.04||140.04||140.02||0
1633079010000|2021-10-01 09:03:30|140.06||140.06||140.06||140.06||0
1633079020000|2021-10-01 09:03:40|140.08||140.08||140.08||140.08||0
1633079030000|2021-10-01 09:03:50|140.06|139.98|140.08|140|140.08|140|140.06|139.98|3548
1633079040000|2021-10-01 09:04:00|140.06||140.08||140.08||140.06||0
1633079050000|2021-10-01 09:04:10|140.06|139.94|140.06|139.98|140.14|140.1|140.04|139.94|65355
1633079060000|2021-10-01 09:04:20|140.08|140|140.1|139.98|140.12|140.02|140.08|139.98|4611
1633079070000|2021-10-01 09:04:30|140.12|140|140.14|140.02|140.14|140.02|140.1|140|6
1633079080000|2021-10-01 09:04:40|140.12|140.04|140.02|139.94|140.12|140.06|140|139.94|4289
1633079090000|2021-10-01 09:04:50|140.04|139.96|140.06|140|140.06|140.04|140.04|139.94|818
1633079100000|2021-10-01 09:05:00|140.04|139.98|139.96|139.9|140.04|139.98|139.96|139.86|5144
1633079110000|2021-10-01 09:05:10|139.98|139.92|140.04|139.98|140.08|139.98|139.98|139.92|5812
1633079120000|2021-10-01 09:05:20|140.06|140|140.02|139.98|140.12|140.04|140.02|139.98|1666
1633079130000|2021-10-01 09:05:30|140.04|139.96|140.02|139.94|140.06|139.96|139.94|139.88|7061
1633079140000|2021-10-01 09:05:40|140.04|140|140|139.94|140.04|140|140|139.94|640
1633079150000|2021-10-01 09:05:50|139.98|139.92|139.98|139.92|139.98|139.92|139.96|139.9|1525
1633079160000|2021-10-01 09:06:00|140|139.9|139.92|139.9|140|139.94|139.92|139.88|4268
1633079170000|2021-10-01 09:06:10|139.94|139.92|140|139.94|140|139.94|139.94|139.86|10103
1633079180000|2021-10-01 09:06:20|140.04|139.98|140.02|139.98|140.04|139.98|140|139.98|5375
1633079190000|2021-10-01 09:06:30|140|139.94|140.02|139.94|140.04|139.96|140|139.94|3559
1633079200000|2021-10-01 09:06:40|140|139.92|140|139.92|140|139.92|140|139.92|424
1633079210000|2021-10-01 09:06:50|139.98|139.9|139.96|139.86|139.98|139.9|139.92|139.86|21859
1633079220000|2021-10-01 09:07:00|139.98|139.88|139.92|139.86|139.98|139.92|139.92|139.86|0
1633079230000|2021-10-01 09:07:10|139.9|139.88|139.92|139.88|139.92|139.88|139.9|139.88|1770
1633079240000|2021-10-01 09:07:20|139.94|139.9|139.98|139.94|139.98|139.94|139.94|139.9|5075
1633079250000|2021-10-01 09:07:30|139.96|139.9|139.96|139.9|139.96|139.9|139.96|139.9|50
1633079260000|2021-10-01 09:07:40|139.94|139.86|139.94|139.88|139.94|139.88|139.9|139.86|2824
1633079270000|2021-10-01 09:07:50|139.96|139.9|139.92|139.86|139.98|139.92|139.92|139.86|21554
1633079280000|2021-10-01 09:08:00|139.94|139.88|139.96|139.9|140|139.94|139.92|139.86|8274
1633079290000|2021-10-01 09:08:10|140|139.92|139.96|139.92|140|139.92|139.96|139.9|1400
1633079300000|2021-10-01 09:08:20|139.94|139.9|139.9|139.8|139.94|139.9|139.84|139.78|29323
1633079310000|2021-10-01 09:08:30|139.88|139.82|139.9|139.8|139.9|139.82|139.86|139.8|0
1633079320000|2021-10-01 09:08:40|139.88|139.76|139.82|139.72|139.88|139.8|139.78|139.7|19096
1633079330000|2021-10-01 09:08:50|139.84|139.74|139.9|139.82|139.9|139.82|139.84|139.74|4053
1633079340000|2021-10-01 09:09:00||139.84||139.8||139.84||139.8|0
1633079350000|2021-10-01 09:09:10|139.88|139.82|139.82|139.72|139.88|139.84|139.82|139.72|10108
1633079360000|2021-10-01 09:09:20|139.8|139.74|139.74|139.7|139.82|139.74|139.74|139.7|6764
1633079370000|2021-10-01 09:09:30|139.72|139.66|139.64|139.58|139.72|139.66|139.62|139.56|4827
1633079380000|2021-10-01 09:09:40|139.62|139.56|139.66|139.62|139.68|139.64|139.62|139.54|1157
1633079390000|2021-10-01 09:09:50|139.64|139.64|139.68|139.64|139.68|139.64|139.64|139.62|10120
1633079400000|2021-10-01 09:10:00|139.66|139.66|139.72|139.64|139.74|139.68|139.66|139.64|78379
1633079410000|2021-10-01 09:10:10|139.6|139.62|139.64|139.58|139.72|139.62|139.6|139.56|58505
1633079420000|2021-10-01 09:10:20|139.62|139.6|139.72|139.66|139.72|139.66|139.6|139.58|4030
1633079430000|2021-10-01 09:10:30|139.76|139.68|139.78|139.74|139.82|139.74|139.74|139.68|2056
1633079440000|2021-10-01 09:10:40|139.8|139.76|139.82|139.74|139.82|139.76|139.78|139.74|209
1633079450000|2021-10-01 09:10:50|139.84|139.76|139.86|139.8|139.86|139.8|139.84|139.76|0
1633079460000|2021-10-01 09:11:00|139.88|139.82|139.82|139.74|139.94|139.86|139.8|139.74|1510
1633079470000|2021-10-01 09:11:10|139.8|139.7|139.68|139.6|139.8|139.7|139.68|139.6|11
1633079480000|2021-10-01 09:11:20|139.74|139.62|139.74|139.64|139.76|139.64|139.74|139.62|2000
1633079490000|2021-10-01 09:11:30|139.72||139.74||139.74||139.7||0
1633079500000|2021-10-01 09:11:40|139.76||139.74||139.76||139.74||0
1633079510000|2021-10-01 09:11:50|139.76||139.74||139.76||139.74||18715
1633079530000|2021-10-01 09:12:10|139.78|139.68|139.8|139.74|139.8|139.74|139.78|139.68|1251
1633079540000|2021-10-01 09:12:20|||||||||400
1633079550000|2021-10-01 09:12:30|139.78|139.72|139.8|139.74|139.8|139.74|139.78|139.72|2019
1633079570000|2021-10-01 09:12:50|||||||||14229
1633079630000|2021-10-01 09:13:50|139.82|139.76|139.9|139.82|139.92|139.82|139.8|139.76|8493
1633079640000|2021-10-01 09:14:00|139.92||139.92||139.94||139.92||0
1633079660000|2021-10-01 09:14:20|139.94||139.9||139.96||139.88||0
1633079680000|2021-10-01 09:14:40|139.88||139.88||139.88||139.88||91
1633079700000|2021-10-01 09:15:00|||||||||1367
1633079720000|2021-10-01 09:15:20|139.86|139.8|139.74|139.68|139.86|139.8|139.7|139.64|10554
1633079730000|2021-10-01 09:15:30|139.76|139.7|139.76|139.68|139.76|139.7|139.74|139.68|322
1633079740000|2021-10-01 09:15:40|139.78|139.7|139.82|139.76|139.82|139.76|139.78|139.7|1034
1633079750000|2021-10-01 09:15:50|139.84|139.78|139.82|139.76|139.84|139.78|139.82|139.76|0
1633079760000|2021-10-01 09:16:00|139.84|139.78|139.86|139.78|139.86|139.78|139.84|139.76|0
1633079770000|2021-10-01 09:16:10|139.88|139.8|139.88|139.82|139.9|139.82|139.88|139.8|67
1633079780000|2021-10-01 09:16:20|139.9|139.84|140.02|139.96|140.02|140|139.9|139.84|56636
1633079790000|2021-10-01 09:16:30|140|139.98|140.02|139.96|140.02|139.98|140|139.96|0
1633079800000|2021-10-01 09:16:40|140.04|139.98|140.02|139.94|140.14|140.06|140|139.94|20703
1633079810000|2021-10-01 09:16:50|140.04|139.96|140.12|140.04|140.12|140.04|140.04|139.96|2765
1633079820000|2021-10-01 09:17:00|140.1|140|140.08|140|140.1|140.02|140.06|140|2602
1633079850000|2021-10-01 09:17:30|140.06|139.98|140.08|140|140.14|140.1|140.02|139.98|30016
1633079860000|2021-10-01 09:17:40|140.06|139.98|140.02|139.98|140.06|140|140.02|139.98|1244
1633079870000|2021-10-01 09:17:50|140|139.94|140.14|140.08|140.14|140.08|140|139.94|7281
1633079880000|2021-10-01 09:18:00|140.12|140.1|140.08|140.02|140.14|140.1|140.08|140.02|19471
1633079890000|2021-10-01 09:18:10|140.1|140.04|140.12|140.06|140.12|140.06|140.08|140.04|0
1633079900000|2021-10-01 09:18:20|140.14|140.08|140.18|140.12|140.2|140.12|140.14|140.06|45324
1633079910000|2021-10-01 09:18:30|140.16|140.1|140.14|140.1|140.18|140.1|140.14|140.1|35475
1633079920000|2021-10-01 09:18:40|140.16|140.12|140.14|140.06|140.24|140.18|140.14|140.06|54139
1633079930000|2021-10-01 09:18:50|140.16|140.08|140.16|140.06|140.18|140.1|140.16|140.06|16
1633079940000|2021-10-01 09:19:00|140.14|140.04|140.12|140.06|140.14|140.06|140.12|140.04|0
1633079950000|2021-10-01 09:19:10|140.14|140.04|140.12|140.06|140.16|140.06|140.12|140.04|22000
1633079960000|2021-10-01 09:19:20|140.14|140.08|140.16|140.12|140.16|140.12|140.14|140.08|4096
1633079980000|2021-10-01 09:19:40|140.14|140.1|140.08|140.04|140.14|140.1|140.08|140.02|3769
1633079990000|2021-10-01 09:19:50|140.06||140.08||140.08||140.06||0
1633080000000|2021-10-01 09:20:00|140.12|140.06|140.12|140.04|140.14|140.08|140.08|140.04|6704
1633080010000|2021-10-01 09:20:10|140.14|140.06|140.16|140.1|140.18|140.1|140.14|140.04|0
1633080020000|2021-10-01 09:20:20|140.18|140.12|140.2|140.14|140.2|140.14|140.16|140.1|14
1633080030000|2021-10-01 09:20:30|140.22|140.12|140.18|140.12|140.22|140.12|140.16|140.1|3526
1633080040000|2021-10-01 09:20:40|140.16|140.1|140.14|140.06|140.16|140.1|140.12|140.06|3200
1633080050000|2021-10-01 09:20:50|||||||||1000
1633080060000|2021-10-01 09:21:00|140.12|140.04|140.1|140.04|140.12|140.06|140.1|140.04|36
1633080070000|2021-10-01 09:21:10|140.04|140.06|140.04|140|140.04|140.06|140|139.98|3642
1633080080000|2021-10-01 09:21:20|140.08|140.02|140.12|140.04|140.12|140.04|140.08|140.02|10342
1633080090000|2021-10-01 09:21:30|140.1||140.08||140.1||140.08||25
1633080100000|2021-10-01 09:21:40|140.12||140.08||140.12||140.08||11
1633080110000|2021-10-01 09:21:50|140.06|140|140|139.94|140.06|140|140|139.94|2787
1633080120000|2021-10-01 09:22:00|140.02|139.96|139.96|139.88|140.02|139.96|139.96|139.88|8225
1633080130000|2021-10-01 09:22:10|140|139.9|140|139.92|140.04|139.92|140|139.9|0
1633080140000|2021-10-01 09:22:20|139.98||139.98||139.98||139.98||47950
1633080150000|2021-10-01 09:22:30|139.96|139.9|139.98|139.9|140|139.92|139.92|139.86|1171
1633080170000|2021-10-01 09:22:50|139.96||139.98||139.98||139.96||0
1633080180000|2021-10-01 09:23:00|140|139.92|139.94|139.88|140|139.96|139.94|139.88|8
1633080190000|2021-10-01 09:23:10|139.96|139.9|140|139.94|140.04|139.94|139.96|139.9|3573
1633080200000|2021-10-01 09:23:20|140.02|139.9|139.94|139.9|140.02|139.9|139.94|139.9|0
1633080210000|2021-10-01 09:23:30|139.92|139.88|139.92|139.84|139.92|139.88|139.88|139.84|5061
1633080230000|2021-10-01 09:23:50|139.9|139.82|139.8|139.76|139.9|139.82|139.8|139.76|15635
1633080240000|2021-10-01 09:24:00|139.82|139.74|139.8|139.74|139.82|139.74|139.8|139.7|7982
1633080250000|2021-10-01 09:24:10|139.82|139.76|139.8|139.74|139.82|139.76|139.8|139.74|0
1633080270000|2021-10-01 09:24:30|||||||||3822
1633080280000|2021-10-01 09:24:40|139.78||139.78||139.78||139.76||10375
1633080290000|2021-10-01 09:24:50|139.76|139.7|139.76|139.68|139.76|139.7|139.72|139.66|1966
1633080300000|2021-10-01 09:25:00|139.74|139.7|139.88|139.8|139.88|139.8|139.68|139.66|20879
1633080310000|2021-10-01 09:25:10|139.86||139.86||139.86||139.86||0
1633080320000|2021-10-01 09:25:20|139.84|139.76|139.84|139.76|139.86|139.8|139.8|139.76|3233
1633080340000|2021-10-01 09:25:40||139.78||139.78||139.78||139.78|7113
1633080350000|2021-10-01 09:25:50|139.86|139.76|139.92|139.86|139.92|139.86|139.86|139.76|3743
1633080360000|2021-10-01 09:26:00|139.96|139.88|139.96|139.88|139.96|139.88|139.96|139.88|0
1633080370000|2021-10-01 09:26:10|140|139.9|140.02|139.96|140.02|139.96|140|139.9|2085
1633080380000|2021-10-01 09:26:20|140.06|139.98|140.06|139.98|140.08|140|140.04|139.98|4730
1633080390000|2021-10-01 09:26:30|140.1|140|140.08|140.02|140.1|140.02|140.08|139.98|13300
1633080400000|2021-10-01 09:26:40|140.04|140|140.02|139.98|140.04|140|140.02|139.98|3956
1633080410000|2021-10-01 09:26:50|||||||||8
1633080420000|2021-10-01 09:27:00|140|139.94|140.02|139.96|140.02|139.96|139.98|139.9|7429
1633080440000|2021-10-01 09:27:20||139.94||139.94||139.94||139.94|30087
1633080450000|2021-10-01 09:27:30||139.96||139.96||139.96||139.94|0
1633080460000|2021-10-01 09:27:40|140.06|139.98|140.02|139.96|140.08|140|140.02|139.96|6576
1633080470000|2021-10-01 09:27:50|140|139.94|139.98|139.9|140|139.94|139.96|139.88|4190
1633080490000|2021-10-01 09:28:10|140.02|139.92|140.02|139.94|140.02|139.94|140.02|139.92|80
1633080500000|2021-10-01 09:28:20|140|139.92|140|139.92|140.02|139.94|139.98|139.9|0
1633080510000|2021-10-01 09:28:30|139.98||139.98||139.98||139.98||0
1633080530000|2021-10-01 09:28:50|140|139.94|140.02|139.98|140.02|139.98|140|139.94|22019
1633080540000|2021-10-01 09:29:00|140|139.94|140|139.92|140|139.94|139.92|139.84|6156
1633080550000|2021-10-01 09:29:10|140.02|139.94|140.02|139.96|140.04|139.96|140|139.92|3790
1633080560000|2021-10-01 09:29:20|140|139.92|139.9|139.82|140|139.92|139.9|139.78|5434
1633080570000|2021-10-01 09:29:30|139.88|139.8|139.9|139.82|139.9|139.82|139.82|139.8|13536
1633080590000|2021-10-01 09:29:50|139.94|139.84|139.94|139.9|139.98|139.9|139.92|139.84|4921
1633080600000|2021-10-01 09:30:00|139.92|139.86|139.9|139.86|139.92|139.86|139.88|139.78|4650
1633080610000|2021-10-01 09:30:10||139.84||139.84||139.86||139.84|0
1633080620000|2021-10-01 09:30:20|139.88||139.88||139.88||139.88||20
1633080630000|2021-10-01 09:30:30|139.86|139.8|139.92|139.82|139.92|139.82|139.84|139.78|3536
1633080640000|2021-10-01 09:30:40|139.9||139.92||139.94||139.9||0
1633080650000|2021-10-01 09:30:50|139.94|139.84|139.92|139.86|139.94|139.86|139.92|139.84|3669
1633080660000|2021-10-01 09:31:00|139.9|139.84|139.88|139.78|139.9|139.84|139.84|139.76|3447
1633080670000|2021-10-01 09:31:10|139.86|139.76|139.84|139.76|139.86|139.8|139.76|139.74|17987
1633080680000|2021-10-01 09:31:20|139.86|139.78|139.84|139.78|139.88|139.82|139.84|139.78|1505
1633080690000|2021-10-01 09:31:30|139.86|139.8|139.88|139.82|139.92|139.84|139.86|139.8|300
1633080700000|2021-10-01 09:31:40|139.92|139.84|139.88|139.82|139.92|139.84|139.88|139.82|1569
1633080710000|2021-10-01 09:31:50|139.86||139.86||139.86||139.86||0
1633080720000|2021-10-01 09:32:00|139.84|139.8|139.72|139.66|139.84|139.8|139.72|139.66|2723
1633080740000|2021-10-01 09:32:20|139.7|139.64|139.7|139.64|139.7|139.66|139.62|139.54|26669
1633080750000|2021-10-01 09:32:30|139.68|139.62|139.68|139.6|139.68|139.62|139.68|139.6|0
1633080760000|2021-10-01 09:32:40|139.72|139.62|139.68|139.6|139.72|139.64|139.68|139.6|0
1633080770000|2021-10-01 09:32:50|139.7|139.62|139.72|139.64|139.72|139.64|139.7|139.62|0
1633080780000|2021-10-01 09:33:00|139.7|139.6|139.6|139.52|139.7|139.6|139.58|139.5|1444
1633080790000|2021-10-01 09:33:10|139.58|139.54|139.6|139.52|139.6|139.54|139.56|139.5|0
1633080800000|2021-10-01 09:33:20|139.64|139.54|139.62|139.56|139.64|139.56|139.62|139.54|766
1633080810000|2021-10-01 09:33:30|139.6|139.54|139.62|139.56|139.64|139.56|139.6|139.52|0
1633080820000|2021-10-01 09:33:40|139.6|139.54|139.56|139.5|139.6|139.54|139.56|139.5|831
1633080840000|2021-10-01 09:34:00|139.58|139.52|139.6|139.52|139.64|139.52|139.58|139.52|2000
1633080850000|2021-10-01 09:34:10|139.62|139.54|139.6|139.52|139.66|139.62|139.6|139.5|6852
1633080860000|2021-10-01 09:34:20|139.64|139.54|139.66|139.6|139.68|139.6|139.64|139.54|2000
1633080870000|2021-10-01 09:34:30|139.68|139.58|139.58|139.52|139.68|139.58|139.58|139.52|1553
1633080880000|2021-10-01 09:34:40||139.5||139.5||139.52||139.5|0
1633080890000|2021-10-01 09:34:50|139.56|139.52|139.54|139.46|139.56|139.52|139.54|139.42|3222
1633080900000|2021-10-01 09:35:00||139.44||139.44||139.48||139.44|4370
1633080910000|2021-10-01 09:35:10||139.46||139.44||139.46||139.44|0
1633080920000|2021-10-01 09:35:20|139.56|139.46|139.56|139.48|139.62|139.56|139.54|139.46|18415
1633080930000|2021-10-01 09:35:30|139.54|139.46|139.44|139.38|139.54|139.46|139.42|139.36|10021
1633080940000|2021-10-01 09:35:40|139.46||139.46||139.46||139.44||39
1633080950000|2021-10-01 09:35:50|139.44|139.36|139.46|139.38|139.5|139.42|139.42|139.36|6036
1633080960000|2021-10-01 09:36:00||139.4||139.38||139.4||139.38|0
1633080970000|2021-10-01 09:36:10|139.44|139.36|139.42|139.34|139.44|139.38|139.4|139.3|77734
1633080980000|2021-10-01 09:36:20|139.4|139.3|139.38|139.32|139.4|139.32|139.36|139.26|91
1633081000000|2021-10-01 09:36:40|139.4|139.34|139.36|139.26|139.42|139.36|139.32|139.24|3455
1633081010000|2021-10-01 09:36:50|139.34|139.28|139.3|139.24|139.36|139.3|139.3|139.22|152
1633081020000|2021-10-01 09:37:00|139.28|139.22|139.24|139.18|139.28|139.22|139.18|139.16|9798
1633081030000|2021-10-01 09:37:10|139.22|139.16|139.22|139.18|139.22|139.18|139.2|139.14|3600
1633081040000|2021-10-01 09:37:20|||||||||2000
1633081070000|2021-10-01 09:37:50|139.24|139.2|139.26|139.18|139.28|139.22|139.24|139.18|4341
1633081080000|2021-10-01 09:38:00|139.28|139.2|139.26|139.18|139.3|139.2|139.26|139.18|2100
1633081090000|2021-10-01 09:38:10|||||||||1386
1633081110000|2021-10-01 09:38:30|139.24|139.2|139.24|139.2|139.24|139.2|139.22|139.18|7800
1633081120000|2021-10-01 09:38:40|139.22|139.18|139.18|139.1|139.22|139.18|139.14|139.1|9734
1633081130000|2021-10-01 09:38:50|139.16|139.06|139.02|138.96|139.16|139.06|139.02|138.96|12535
1633081140000|2021-10-01 09:39:00|139.06|138.98|139.06|139|139.06|139.02|139.06|138.98|1313
1633081150000|2021-10-01 09:39:10|||||||||3583
1633081160000|2021-10-01 09:39:20|139.08|139.02|139.1|139.02|139.1|139.04|139.08|139.02|4
1633081170000|2021-10-01 09:39:30|139.06|139.04|139|138.94|139.06|139.04|139|138.94|6424
1633081180000|2021-10-01 09:39:40|139.04|138.96|139.1|139.04|139.1|139.04|139.04|138.96|1920
1633081190000|2021-10-01 09:39:50|139.08|139.02|139.1|139.02|139.1|139.02|139.06|139|7349
1633081200000|2021-10-01 09:40:00|139.08|139.04|139.06|139|139.08|139.04|139.06|139|0
1633081210000|2021-10-01 09:40:10|139.04|138.96|139.02|138.96|139.04|138.98|139.02|138.96|0
1633081220000|2021-10-01 09:40:20|139|138.94|138.98|138.92|139|138.94|138.94|138.9|37508
1633081250000|2021-10-01 09:40:50|139.02|138.94|139.06|139.02|139.06|139.02|139.02|138.94|19393
1633081260000|2021-10-01 09:41:00|||||||||1822
1633081270000|2021-10-01 09:41:10|139.04|139|139|138.96|139.04|139|139|138.94|993
1633081280000|2021-10-01 09:41:20|139.04|138.98|139.1|139.02|139.12|139.06|139.04|138.96|6869
1633081300000|2021-10-01 09:41:40|139.12|139.04|139.18|139.1|139.18|139.1|139.1|139.02|287
1633081310000|2021-10-01 09:41:50|139.2|139.12|139.22|139.14|139.22|139.14|139.2|139.12|1683
1633081320000|2021-10-01 09:42:00|139.24|139.16|139.2|139.14|139.26|139.22|139.2|139.14|2704
1633081330000|2021-10-01 09:42:10|139.24|139.16|139.28|139.2|139.28|139.2|139.24|139.16|0
1633081340000|2021-10-01 09:42:20|139.26||139.26||139.28||139.26||0
1633081350000|2021-10-01 09:42:30|139.24|139.18|139.32|139.24|139.36|139.28|139.2|139.16|14824
1633081360000|2021-10-01 09:42:40|139.34|139.26|139.26|139.18|139.34|139.28|139.22|139.16|6117
1633081370000|2021-10-01 09:42:50|139.24|139.16|139.26|139.2|139.26|139.2|139.22|139.16|195
1633081380000|2021-10-01 09:43:00|139.28|139.22|139.26|139.2|139.3|139.24|139.26|139.16|1500
1633081390000|2021-10-01 09:43:10|139.3|139.22|139.34|139.26|139.38|139.3|139.28|139.22|5609
1633081400000|2021-10-01 09:43:20|139.36|139.28|139.32|139.26|139.38|139.3|139.32|139.26|718
1633081410000|2021-10-01 09:43:30|139.3|139.22|139.28|139.2|139.3|139.22|139.28|139.2|1510
1633081420000|2021-10-01 09:43:40|139.32|139.22|139.34|139.28|139.4|139.34|139.3|139.2|22613
1633081430000|2021-10-01 09:43:50|139.38|139.3|139.42|139.34|139.42|139.34|139.38|139.3|0
1633081440000|2021-10-01 09:44:00|139.44|139.36|139.42|139.34|139.48|139.38|139.42|139.34|4598
1633081450000|2021-10-01 09:44:10|139.4|139.38|139.38|139.34|139.4|139.38|139.38|139.34|1152
1633081460000|2021-10-01 09:44:20|139.42|139.36|139.42|139.34|139.42|139.36|139.38|139.34|328
1633081470000|2021-10-01 09:44:30|139.4|139.36|139.48|139.4|139.48|139.42|139.4|139.34|9996
1633081480000|2021-10-01 09:44:40|139.52|139.42|139.46|139.36|139.52|139.42|139.46|139.36|0
1633081490000|2021-10-01 09:44:50|139.48|139.4|139.5|139.42|139.5|139.44|139.48|139.4|0
1633081500000|2021-10-01 09:45:00|139.54|139.44|139.52|139.46|139.54|139.46|139.5|139.44|2000
1633081510000|2021-10-01 09:45:10|139.54|139.48|139.52|139.46|139.54|139.5|139.52|139.46|15
1633081520000|2021-10-01 09:45:20|139.5|139.48|139.52|139.48|139.58|139.5|139.48|139.44|22846
1633081530000|2021-10-01 09:45:30|139.54|139.46|139.52|139.44|139.54|139.46|139.52|139.44|2818
1633081540000|2021-10-01 09:45:40|139.5|139.42|139.44|139.34|139.5|139.42|139.44|139.34|6578
1633081550000|2021-10-01 09:45:50||139.36||139.34||139.36||139.34|0
1633081560000|2021-10-01 09:46:00||139.36||139.36||139.36||139.34|37
1633081570000|2021-10-01 09:46:10|139.48|139.38|139.52|139.46|139.52|139.46|139.44|139.38|337
1633081580000|2021-10-01 09:46:20|139.56|139.48|139.56|139.5|139.56|139.5|139.52|139.48|578
1633081590000|2021-10-01 09:46:30|139.6|139.52|139.52|139.44|139.6|139.54|139.52|139.42|9130
1633081600000|2021-10-01 09:46:40|139.56||139.52||139.56||139.5||8763
1633081610000|2021-10-01 09:46:50|139.54|139.46|139.56|139.48|139.56|139.48|139.54|139.46|4877
1633081620000|2021-10-01 09:47:00|139.54|139.46|139.48|139.42|139.54|139.48|139.46|139.42|8267
1633081630000|2021-10-01 09:47:10|139.46|139.44|139.52|139.44|139.52|139.44|139.44|139.44|14009
1633081640000|2021-10-01 09:47:20|139.5|139.42|139.44|139.36|139.5|139.42|139.44|139.34|6806
1633081650000|2021-10-01 09:47:30|139.42|139.34|139.34|139.3|139.42|139.36|139.34|139.3|1416
1633081660000|2021-10-01 09:47:40|139.4|139.32|139.36|139.3|139.4|139.34|139.36|139.3|281
1633081680000|2021-10-01 09:48:00|139.4|139.32|139.46|139.4|139.46|139.4|139.36|139.32|1
1633081690000|2021-10-01 09:48:10||139.42||139.42||139.42||139.42|10972
1633081700000|2021-10-01 09:48:20|139.44||139.46||139.46||139.44||0
1633081710000|2021-10-01 09:48:30|139.5|139.44|139.46|139.4|139.52|139.44|139.44|139.4|6972
1633081720000|2021-10-01 09:48:40||139.42||139.42||139.42||139.42|0
1633081730000|2021-10-01 09:48:50|139.5|139.44|139.48|139.4|139.56|139.46|139.48|139.4|6116
1633081740000|2021-10-01 09:49:00||139.38||139.4||139.4||139.38|0
1633081750000|2021-10-01 09:49:10|139.46|139.42|139.46|139.42|139.48|139.44|139.44|139.38|28070
1633081760000|2021-10-01 09:49:20|139.5|139.44|139.52|139.46|139.52|139.46|139.5|139.4|1061
1633081770000|2021-10-01 09:49:30|139.5|139.42|139.48|139.42|139.52|139.44|139.44|139.4|5566
1633081780000|2021-10-01 09:49:40|139.5|139.44|139.64|139.54|139.64|139.58|139.5|139.42|4000
1633081790000|2021-10-01 09:49:50|139.66|139.56|139.7|139.58|139.72|139.62|139.64|139.56|5092
1633081800000|2021-10-01 09:50:00|139.68|139.62|139.66|139.6|139.68|139.62|139.66|139.56|1235
1633081810000|2021-10-01 09:50:10|139.64|139.56|139.56|139.52|139.64|139.56|139.56|139.5|10692
1633081820000|2021-10-01 09:50:20|139.58|139.54|139.58|139.52|139.58|139.54|139.58|139.52|0
1633081830000|2021-10-01 09:50:30|139.56|139.5|139.62|139.54|139.62|139.54|139.54|139.46|3390
1633081840000|2021-10-01 09:50:40|139.64|139.56|139.62|139.54|139.66|139.58|139.62|139.54|1432
1633081850000|2021-10-01 09:50:50|139.6|139.56|139.58|139.54|139.6|139.56|139.58|139.54|0
1633081860000|2021-10-01 09:51:00|139.62|139.56|139.7|139.64|139.7|139.64|139.62|139.56|3099
1633081870000|2021-10-01 09:51:10|139.74|139.66|139.72|139.62|139.74|139.66|139.66|139.6|3647
1633081880000|2021-10-01 09:51:20|139.7||139.7||139.72||139.7||4000
1633081890000|2021-10-01 09:51:30|139.72|139.64|139.76|139.68|139.76|139.68|139.7|139.62|3963
1633081900000|2021-10-01 09:51:40|139.74|139.7|139.74|139.68|139.74|139.7|139.74|139.68|788
1633081910000|2021-10-01 09:51:50|139.72|139.66|139.7|139.62|139.72|139.66|139.66|139.58|32280
1633081920000|2021-10-01 09:52:00|139.72|139.64|139.7|139.64|139.72|139.66|139.7|139.64|1790
1633081930000|2021-10-01 09:52:10|139.72|139.66|139.72|139.68|139.72|139.68|139.72|139.66|46934
1633081940000|2021-10-01 09:52:20|139.64|139.66|139.74|139.68|139.76|139.7|139.64|139.62|141013
1633081950000|2021-10-01 09:52:30|||||||||52
1633081970000|2021-10-01 09:52:50|139.72|139.66|139.7|139.64|139.74|139.68|139.68|139.62|19920
1633081980000|2021-10-01 09:53:00|139.68|139.62|139.7|139.62|139.74|139.68|139.64|139.58|4447
1633081990000|2021-10-01 09:53:10|139.72|139.64|139.7|139.64|139.72|139.64|139.7|139.64|0
1633082000000|2021-10-01 09:53:20|139.72||139.74||139.74||139.72||0
1633082010000|2021-10-01 09:53:30|139.76|139.66|139.78|139.72|139.8|139.74|139.76|139.66|10663
1633082030000|2021-10-01 09:53:50|||||||||700
1633082040000|2021-10-01 09:54:00||139.74||139.74||139.74||139.72|44
1633082050000|2021-10-01 09:54:10|139.8||139.78||139.8||139.78||277
1633082060000|2021-10-01 09:54:20|139.8|139.76|139.8|139.76|139.8|139.76|139.8|139.76|0
1633082070000|2021-10-01 09:54:30|139.82||139.82||139.82||139.82||2227
1633082080000|2021-10-01 09:54:40|139.8|139.74|139.82|139.74|139.82|139.78|139.74|139.66|9339
1633082090000|2021-10-01 09:54:50|139.84|139.76|139.78|139.74|139.84|139.8|139.78|139.72|36028
1633082100000|2021-10-01 09:55:00|139.76|139.72|139.74|139.66|139.76|139.72|139.68|139.6|7070
1633082120000|2021-10-01 09:55:20|139.62|139.64|139.7|139.66|139.74|139.66|139.62|139.6|60727
1633082130000|2021-10-01 09:55:30|139.72|139.68|139.78|139.72|139.78|139.72|139.72|139.68|0
1633082140000|2021-10-01 09:55:40|139.82|139.7|139.78|139.74|139.82|139.74|139.78|139.7|0
1633082150000|2021-10-01 09:55:50|139.82|139.76|139.82|139.74|139.82|139.76|139.82|139.74|3
1633082160000|2021-10-01 09:56:00|139.8|139.76|139.88|139.8|139.9|139.8|139.8|139.76|0
1633082170000|2021-10-01 09:56:10|139.84|139.82|139.82|139.74|139.84|139.82|139.82|139.74|13749
1633082180000|2021-10-01 09:56:20|139.84|139.76|139.84|139.8|139.88|139.82|139.84|139.76|0
1633082190000|2021-10-01 09:56:30|139.88|139.82|139.9|139.82|139.92|139.82|139.86|139.82|0
1633082200000|2021-10-01 09:56:40|139.86|139.84|139.96|139.9|139.96|139.9|139.86|139.82|2700
1633082210000|2021-10-01 09:56:50|139.94|139.92|139.96|139.92|139.96|139.92|139.94|139.92|2000
1633082220000|2021-10-01 09:57:00|139.94|139.88|139.96|139.92|139.96|139.92|139.9|139.82|26924
1633082230000|2021-10-01 09:57:10|139.98|139.94|140.04|139.98|140.04|139.98|139.98|139.94|4798
1633082240000|2021-10-01 09:57:20|140.06|140|140.06|139.98|140.16|140.08|140.06|139.98|42578
1633082250000|2021-10-01 09:57:30|140.04|139.94|139.98|139.88|140.04|139.94|139.98|139.88|0
1633082260000|2021-10-01 09:57:40|140|139.9|140.06|139.98|140.06|139.98|140|139.9|10278
1633082270000|2021-10-01 09:57:50|140.04||140.02||140.04||140.02||0
1633082280000|2021-10-01 09:58:00|140.06|140|140.06|140|140.06|140|140.06|139.98|8146
1633082300000|2021-10-01 09:58:20|140.08|140.02|140.12|140.06|140.14|140.08|140.08|140.02|12440
1633082310000|2021-10-01 09:58:30|140.14|140.08|140.18|140.12|140.2|140.12|140.14|140.08|14309
1633082320000|2021-10-01 09:58:40|140.24|140.14|140.1|140.04|140.24|140.14|140.1|140.04|6220
1633082330000|2021-10-01 09:58:50|140.08|140|140.06|140|140.08|140|140.06|139.98|4897
1633082340000|2021-10-01 09:59:00|140.1|139.96|140.06|139.96|140.1|139.96|140.02|139.96|0
1633082350000|2021-10-01 09:59:10|||||||||8
1633082360000|2021-10-01 09:59:20|140.08|139.98|140.1|140.04|140.14|140.08|140.08|139.98|13595
1633082370000|2021-10-01 09:59:30|||||||||1785
1633082380000|2021-10-01 09:59:40|||||||||10000
1633082410000|2021-10-01 10:00:10|140.12|140.06|140.16|140.12|140.16|140.12|140.1|140.04|0
1633082420000|2021-10-01 10:00:20|140.22|140.14|140.22|140.16|140.22|140.16|140.22|140.14|0
1633082440000|2021-10-01 10:00:40|140.26|140.18|140.2|140.16|140.26|140.18|140.2|140.16|50
1633082450000|2021-10-01 10:00:50|140.22|140.18|140.24|140.16|140.26|140.22|140.22|140.16|7000
1633082460000|2021-10-01 10:01:00||140.18||140.18||140.18||140.18|0
1633082470000|2021-10-01 10:01:10|||||||||370
1633082480000|2021-10-01 10:01:20|140.2|140.16|140.16|140.14|140.24|140.18|140.16|140.14|8806
1633082490000|2021-10-01 10:01:30|140.14|140.1|140.18|140.08|140.18|140.1|140.14|140.08|7
1633082500000|2021-10-01 10:01:40|140.2|140.12|140.18|140.12|140.2|140.14|140.18|140.08|4406
1633082510000|2021-10-01 10:01:50|140.16|140.08|140.14|140.08|140.16|140.08|140.1|140.04|4446
1633082520000|2021-10-01 10:02:00|140.16|140.1|140.18|140.1|140.18|140.1|140.16|140.1|349
1633082550000|2021-10-01 10:02:30|140.16|140.06|140.1|140.04|140.16|140.1|140.08|140.04|1969
1633082560000|2021-10-01 10:02:40|140.04|140.02|140.06|140|140.08|140.02|140.04|140|3250
1633082570000|2021-10-01 10:02:50|140.04|139.96|139.98|139.92|140.04|139.96|139.96|139.9|12325
1633082590000|2021-10-01 10:03:10|140.02|139.94|140.02|139.98|140.02|139.98|140.02|139.94|4699
1633082600000|2021-10-01 10:03:20|140|139.96|139.98|139.92|140|139.96|139.96|139.9|5993
1633082610000|2021-10-01 10:03:30||139.9||139.92||139.92||139.9|36
1633082620000|2021-10-01 10:03:40|140|139.94|140.06|139.98|140.06|139.98|140|139.94|2000
1633082640000|2021-10-01 10:04:00||140||140||140||140|1102
1633082650000|2021-10-01 10:04:10|140.1|140.02|140.14|140.08|140.14|140.08|140.1|140.02|2000
1633082660000|2021-10-01 10:04:20|140.12|140.06|140.1|140.06|140.12|140.06|140.1|140.06|872
1633082680000|2021-10-01 10:04:40|140.14|140.08|140.14|140.08|140.14|140.08|140.14|140.08|4
1633082700000|2021-10-01 10:05:00|140.16|140.1|140.22|140.14|140.24|140.14|140.16|140.1|346
1633082710000|2021-10-01 10:05:10|||||||||34
1633082720000|2021-10-01 10:05:20|140.24||140.24||140.24||140.22||0
1633082730000|2021-10-01 10:05:30|140.26|140.18|140.32|140.24|140.32|140.26|140.24|140.18|6561
1633082750000|2021-10-01 10:05:50|140.36|140.26|140.3|140.24|140.36|140.28|140.28|140.24|5889
1633082760000|2021-10-01 10:06:00|140.26|140.2|140.24|140.18|140.26|140.2|140.24|140.18|1101
1633082770000|2021-10-01 10:06:10|140.22|140.16|140.2|140.1|140.24|140.18|140.2|140.1|6743
1633082780000|2021-10-01 10:06:20|140.18|140.12|140.16|140.12|140.18|140.12|140.16|140.12|382
1633082790000|2021-10-01 10:06:30|140.14|140.1|140.14|140.08|140.18|140.14|140.12|140.08|12646
1633082800000|2021-10-01 10:06:40|140.18|140.1|140.24|140.18|140.24|140.18|140.18|140.1|240
1633082820000|2021-10-01 10:07:00|140.22|140.14|140.3|140.22|140.3|140.24|140.2|140.14|7548
1633082830000|2021-10-01 10:07:10|140.28|140.24|140.28|140.22|140.28|140.24|140.28|140.22|346
1633082840000|2021-10-01 10:07:20||140.24||140.24||140.26||140.24|0
1633082850000|2021-10-01 10:07:30||140.26||140.24||140.26||140.24|0
1633082860000|2021-10-01 10:07:40|140.32|140.26|140.38|140.3|140.4|140.32|140.32|140.26|2143
1633082870000|2021-10-01 10:07:50|140.42|140.32|140.32|140.26|140.42|140.34|140.3|140.24|3936
1633082880000|2021-10-01 10:08:00|140.34|140.28|140.4|140.3|140.4|140.3|140.32|140.26|1942
1633082890000|2021-10-01 10:08:10||140.34||140.34||140.34||140.34|0
1633082900000|2021-10-01 10:08:20|140.38||140.4||140.4||140.38||2
1633082910000|2021-10-01 10:08:30|140.38|140.3|140.24|140.14|140.38|140.3|140.24|140.14|10672
1633082920000|2021-10-01 10:08:40|140.22||140.22||140.22||140.22||294
1633082930000|2021-10-01 10:08:50|140.2||140.2||140.2||140.2||1415
1633082940000|2021-10-01 10:09:00|140.18||140.18||140.18||140.18||0
1633082960000|2021-10-01 10:09:20||140.16||140.16||140.16||140.14|0
1633082970000|2021-10-01 10:09:30|140.2|140.18|140.18|140.14|140.22|140.18|140.18|140.14|2548
1633082980000|2021-10-01 10:09:40|140.2|140.12|140.16|140.08|140.2|140.14|140.14|140.08|4425
1633082990000|2021-10-01 10:09:50|140.18|140.1|140.2|140.1|140.24|140.16|140.18|140.1|2000
1633083000000|2021-10-01 10:10:00|140.18|140.12|140.2|140.12|140.2|140.14|140.1|140.02|12507
1633083010000|2021-10-01 10:10:10|140.22|140.14|140.24|140.18|140.24|140.18|140.22|140.14|2000
1633083020000|2021-10-01 10:10:20|140.28|140.2|140.24|140.18|140.28|140.2|140.24|140.16|0
1633083040000|2021-10-01 10:10:40|140.26|140.2|140.28|140.22|140.28|140.22|140.26|140.2|0
1633083050000|2021-10-01 10:10:50|||||||||350
1633083060000|2021-10-01 10:11:00|140.3|140.24|140.44|140.38|140.46|140.38|140.28|140.24|7000
1633083070000|2021-10-01 10:11:10|140.42|140.36|140.4|140.34|140.42|140.36|140.36|140.28|23557
1633083080000|2021-10-01 10:11:20|140.38|140.32|140.36|140.32|140.38|140.34|140.34|140.28|6871
1633083090000|2021-10-01 10:11:30|140.34|140.28|140.36|140.3|140.36|140.3|140.32|140.28|422
1633083100000|2021-10-01 10:11:40|140.34|140.28|140.3|140.26|140.34|140.28|140.28|140.22|4036
1633083110000|2021-10-01 10:11:50|140.32|140.3|140.38|140.32|140.38|140.34|140.32|140.3|5466
1633083130000|2021-10-01 10:12:10|140.4|140.34|140.44|140.38|140.44|140.38|140.4|140.34|7221
1633083140000|2021-10-01 10:12:20|140.48|140.4|140.44|140.38|140.48|140.42|140.44|140.38|1263
1633083150000|2021-10-01 10:12:30|140.46|140.4|140.52|140.46|140.54|140.46|140.46|140.4|0
1633083170000|2021-10-01 10:12:50|140.56|140.48|140.54|140.48|140.56|140.48|140.54|140.48|4003
1633083180000|2021-10-01 10:13:00|140.58|140.5|140.64|140.56|140.64|140.56|140.56|140.5|900
1633083190000|2021-10-01 10:13:10|||||||||5219
1633083200000|2021-10-01 10:13:20|140.68|140.58|140.66|140.6|140.68|140.6|140.66|140.58|35
1633083210000|2021-10-01 10:13:30|140.7|140.56|140.68|140.6|140.7|140.6|140.68|140.56|0
1633083220000|2021-10-01 10:13:40||140.62||140.62||140.62||140.6|5
1633083230000|2021-10-01 10:13:50|140.66|140.6|140.72|140.68|140.78|140.68|140.62|140.56|18773
1633083240000|2021-10-01 10:14:00|140.76|140.7|140.72|140.66|140.76|140.7|140.72|140.66|8
1633083250000|2021-10-01 10:14:10|140.74|140.68|140.68|140.6|140.74|140.68|140.66|140.6|7791
1633083260000|2021-10-01 10:14:20|140.7|140.62|140.74|140.68|140.74|140.68|140.7|140.62|1396
1633083270000|2021-10-01 10:14:30|140.78|140.7|140.76|140.7|140.78|140.72|140.76|140.68|1136
1633083280000|2021-10-01 10:14:40|140.78|140.72|140.78|140.72|140.78|140.72|140.78|140.72|3846
1633083290000|2021-10-01 10:14:50|140.82|140.74|140.84|140.8|140.84|140.8|140.82|140.74|97
1633083300000|2021-10-01 10:15:00|140.86|140.82|140.9|140.84|140.9|140.84|140.86|140.8|8677
1633083310000|2021-10-01 10:15:10|140.88|140.8|140.86|140.8|140.88|140.82|140.82|140.76|6387
1633083320000|2021-10-01 10:15:20|140.9|140.82|140.86|140.76|140.9|140.86|140.86|140.76|1021
1633083340000|2021-10-01 10:15:40|140.84|140.72|140.72|140.66|140.84|140.76|140.7|140.62|13889
1633083350000|2021-10-01 10:15:50|140.74|140.68|140.7|140.66|140.74|140.68|140.7|140.66|2000
1633083360000|2021-10-01 10:16:00|140.68|140.62|140.74|140.68|140.74|140.68|140.68|140.62|1760
1633083370000|2021-10-01 10:16:10|140.72|140.66|140.82|140.74|140.82|140.76|140.7|140.66|10194
1633083380000|2021-10-01 10:16:20|||||||||3766
1633083390000|2021-10-01 10:16:30|140.8|140.72|140.7|140.64|140.8|140.72|140.7|140.64|5085
1633083400000|2021-10-01 10:16:40|140.72|140.66|140.74|140.68|140.78|140.72|140.72|140.64|3556
1633083410000|2021-10-01 10:16:50|140.72|140.64|140.7|140.64|140.72|140.64|140.7|140.62|1491
1633083420000|2021-10-01 10:17:00|140.74|140.62|140.74|140.68|140.78|140.7|140.72|140.62|123
1633083440000|2021-10-01 10:17:20|140.78|140.7|140.78|140.72|140.78|140.72|140.78|140.68|0
1633083450000|2021-10-01 10:17:30|140.8|140.74|140.82|140.76|140.82|140.76|140.8|140.74|0
1633083460000|2021-10-01 10:17:40|140.8|140.74|140.86|140.78|140.9|140.78|140.78|140.72|10640
1633083470000|2021-10-01 10:17:50|140.84|140.74|140.76|140.7|140.86|140.76|140.76|140.7|6358
1633083480000|2021-10-01 10:18:00|140.74|140.72|140.72|140.68|140.74|140.74|140.7|140.64|1093
1633083490000|2021-10-01 10:18:10|140.76|140.7|140.76|140.74|140.8|140.74|140.76|140.7|2158
1633083500000|2021-10-01 10:18:20|||||||||28
1633083510000|2021-10-01 10:18:30|140.74|140.72|140.74|140.64|140.74|140.72|140.7|140.64|3154
1633083520000|2021-10-01 10:18:40|140.72|140.62|140.68|140.62|140.72|140.62|140.66|140.62|0
1633083530000|2021-10-01 10:18:50|140.72|140.64|140.76|140.68|140.76|140.68|140.7|140.64|207
1633083540000|2021-10-01 10:19:00|140.78|140.7|140.74|140.7|140.78|140.72|140.74|140.7|12500
1633083550000|2021-10-01 10:19:10|140.72|140.68|140.68|140.62|140.74|140.68|140.68|140.62|5014
1633083560000|2021-10-01 10:19:20|140.7|140.64|140.7|140.62|140.7|140.64|140.7|140.62|0
1633083570000|2021-10-01 10:19:30|140.68|140.64|140.66|140.62|140.68|140.64|140.64|140.6|19791
1633083580000|2021-10-01 10:19:40|140.68||140.66||140.7||140.66||0
1633083600000|2021-10-01 10:20:00|140.64|140.6|140.66|140.6|140.7|140.64|140.64|140.6|5817
1633083610000|2021-10-01 10:20:10|140.68|140.62|140.78|140.68|140.78|140.7|140.68|140.62|245
1633083620000|2021-10-01 10:20:20|140.76|140.64|140.7|140.62|140.76|140.66|140.7|140.62|3875
1633083640000|2021-10-01 10:20:40|140.68|140.6|140.66|140.58|140.68|140.6|140.62|140.56|7424
1633083650000|2021-10-01 10:20:50|140.64|140.56|140.56|140.48|140.64|140.56|140.54|140.46|7775
1633083660000|2021-10-01 10:21:00|140.54|140.46|140.52|140.46|140.54|140.46|140.5|140.46|1469
1633083670000|2021-10-01 10:21:10|140.54|140.48|140.58|140.5|140.6|140.52|140.54|140.48|0
1633083680000|2021-10-01 10:21:20|140.56|140.48|140.54|140.48|140.56|140.48|140.54|140.48|0
1633083690000|2021-10-01 10:21:30|140.52|140.46|140.46|140.38|140.52|140.46|140.44|140.38|9132
1633083700000|2021-10-01 10:21:40||140.4||140.4||140.4||140.4|219
1633083720000|2021-10-01 10:22:00|140.48|140.42|140.46|140.4|140.48|140.42|140.46|140.4|346
1633083740000|2021-10-01 10:22:20|||||||||141
1633083750000|2021-10-01 10:22:30|140.42|140.38|140.46|140.4|140.46|140.4|140.42|140.38|6799
1633083760000|2021-10-01 10:22:40|140.42|140.38|140.4|140.34|140.42|140.4|140.38|140.34|6924
1633083770000|2021-10-01 10:22:50|140.36|140.32|140.34|140.26|140.36|140.32|140.32|140.26|6874
1633083780000|2021-10-01 10:23:00|140.36|140.28|140.34|140.28|140.36|140.3|140.34|140.28|0
1633083790000|2021-10-01 10:23:10|140.36||140.34||140.36||140.34||1
1633083800000|2021-10-01 10:23:20|140.32|140.26|140.32|140.28|140.34|140.28|140.28|140.26|5461
1633083810000|2021-10-01 10:23:30|140.3|140.26|140.3|140.26|140.32|140.26|140.3|140.26|21570
1633083820000|2021-10-01 10:23:40|140.28|140.24|140.26|140.2|140.3|140.24|140.24|140.2|8186
1633083830000|2021-10-01 10:23:50|140.24|140.16|140.22|140.16|140.26|140.2|140.2|140.14|8700
1633083840000|2021-10-01 10:24:00|140.24|140.18|140.26|140.2|140.3|140.24|140.2|140.12|14029
1633083850000|2021-10-01 10:24:10|140.18|140.18|140.3|140.24|140.3|140.24|140.18|140.16|79287
1633083860000|2021-10-01 10:24:20|140.34|140.22|140.34|140.24|140.34|140.26|140.34|140.22|1
1633083870000|2021-10-01 10:24:30|||||||||2940
1633083880000|2021-10-01 10:24:40|140.32|140.26|140.26|140.22|140.32|140.28|140.26|140.22|373
1633083890000|2021-10-01 10:24:50|140.24|140.18|140.26|140.18|140.26|140.2|140.22|140.16|4633
1633083900000|2021-10-01 10:25:00|140.24|140.16|140.22|140.14|140.24|140.18|140.22|140.12|1926
1633083910000|2021-10-01 10:25:10|140.2||140.2||140.2||140.2||0
1633083920000|2021-10-01 10:25:20|140.22|140.16|140.18|140.12|140.22|140.18|140.16|140.12|4047
1633083930000|2021-10-01 10:25:30|140.16|140.14|140.18|140.14|140.18|140.14|140.16|140.14|0
1633083940000|2021-10-01 10:25:40||140.12||140.14||140.14||140.12|70
1633083950000|2021-10-01 10:25:50|140.16|140.12|140.1|140.06|140.16|140.12|140.1|140.06|8298
1633083960000|2021-10-01 10:26:00|140.12||140.12||140.12||140.12||3000
1633083970000|2021-10-01 10:26:10||140.08||140.06||140.08||140.06|0
1633083980000|2021-10-01 10:26:20||140.08||140.06||140.08||140.06|1
1633083990000|2021-10-01 10:26:30|140.1|140.04|140.06|140|140.12|140.06|140.06|140|3835
1633084010000|2021-10-01 10:26:50|140.04|140.02|140.14|140.08|140.14|140.08|140.04|140.02|3893
1633084030000|2021-10-01 10:27:10||140.1||140.1||140.1||140.1|4382
1633084040000|2021-10-01 10:27:20|140.18|140.12|140.16|140.12|140.18|140.12|140.16|140.12|65
1633084050000|2021-10-01 10:27:30|140.18|140.14|140.22|140.16|140.24|140.16|140.18|140.14|1765
1633084060000|2021-10-01 10:27:40|||||||||9622
1633084070000|2021-10-01 10:27:50|140.26|140.18|140.26|140.2|140.26|140.2|140.26|140.18|1124
1633084080000|2021-10-01 10:28:00|140.3|140.22|140.3|140.22|140.3|140.22|140.28|140.22|2607
1633084090000|2021-10-01 10:28:10|140.32|140.24|140.34|140.28|140.36|140.28|140.32|140.24|35
1633084130000|2021-10-01 10:28:50|140.32|140.24|140.34|140.28|140.34|140.28|140.28|140.22|6151
1633084150000|2021-10-01 10:29:10|140.32|140.26|140.38|140.34|140.4|140.34|140.3|140.24|5111
1633084160000|2021-10-01 10:29:20|||||||||10454
1633084170000|2021-10-01 10:29:30|140.36|140.36|140.44|140.38|140.46|140.38|140.36|140.36|2362
1633084180000|2021-10-01 10:29:40||140.4||140.4||140.4||140.4|0
1633084190000|2021-10-01 10:29:50|140.42|140.36|140.42|140.38|140.48|140.44|140.42|140.34|7532
1633084200000|2021-10-01 10:30:00|140.4|140.34|140.42|140.36|140.42|140.36|140.38|140.34|1695
1633084210000|2021-10-01 10:30:10|140.4||140.42||140.42||140.4||5000
1633084220000|2021-10-01 10:30:20|140.46|140.38|140.44|140.38|140.46|140.38|140.42|140.36|0
1633084230000|2021-10-01 10:30:30|140.42|140.4|140.44|140.4|140.44|140.4|140.42|140.38|0
1633084240000|2021-10-01 10:30:40|140.48|140.42|140.54|140.48|140.56|140.48|140.48|140.42|888
1633084250000|2021-10-01 10:30:50|140.52|140.44|140.5|140.42|140.52|140.44|140.46|140.4|2885
1633084260000|2021-10-01 10:31:00|140.48|140.44|140.52|140.46|140.58|140.5|140.46|140.44|5785
1633084270000|2021-10-01 10:31:10|140.56|140.48|140.56|140.48|140.56|140.48|140.56|140.48|24240
1633084280000|2021-10-01 10:31:20|||||||||641
1633084310000|2021-10-01 10:31:50|140.54|140.44|140.46|140.4|140.54|140.46|140.46|140.4|2654
1633084330000|2021-10-01 10:32:10|140.5|140.42|140.52|140.46|140.52|140.46|140.5|140.42|3422
1633084340000|2021-10-01 10:32:20|||||||||3750
1633084350000|2021-10-01 10:32:30|||||||||711
1633084370000|2021-10-01 10:32:50|140.56|140.48|140.52|140.46|140.56|140.48|140.52|140.46|0
1633084380000|2021-10-01 10:33:00|140.56|140.48|140.5|140.44|140.6|140.58|140.5|140.44|112615
1633084390000|2021-10-01 10:33:10|140.52|140.46|140.58|140.5|140.58|140.52|140.52|140.46|2000
1633084410000|2021-10-01 10:33:30|140.56|140.48|140.58|140.5|140.58|140.5|140.54|140.48|4
1633084420000|2021-10-01 10:33:40||140.52||140.54||140.54||140.52|0
1633084440000|2021-10-01 10:34:00|140.62|140.56|140.64|140.58|140.64|140.58|140.62|140.56|13270
1633084450000|2021-10-01 10:34:10|140.68|140.6|140.66|140.6|140.68|140.62|140.64|140.6|500
1633084470000|2021-10-01 10:34:30||140.62||140.62||140.62||140.62|25350
1633084480000|2021-10-01 10:34:40|140.68|140.64|140.68|140.64|140.74|140.7|140.68|140.62|15219
1633084490000|2021-10-01 10:34:50|140.66||140.68||140.68||140.66||0
1633084520000|2021-10-01 10:35:20|140.66|140.62|140.58|140.52|140.66|140.62|140.58|140.5|4810
1633084530000|2021-10-01 10:35:30|140.6|140.54|140.56|140.46|140.62|140.54|140.54|140.46|1097
1633084540000|2021-10-01 10:35:40|140.54|140.5|140.62|140.56|140.62|140.56|140.54|140.5|2021
1633084550000|2021-10-01 10:35:50|140.66|140.58|140.62|140.56|140.66|140.58|140.62|140.56|0
1633084560000|2021-10-01 10:36:00|140.6||140.62||140.62||140.58||0
1633084570000|2021-10-01 10:36:10|140.6||140.6||140.62||140.6||0
1633084580000|2021-10-01 10:36:20|140.58|140.52|140.54|140.46|140.58|140.52|140.54|140.46|875
1633084590000|2021-10-01 10:36:30|140.52|140.44|140.46|140.4|140.52|140.44|140.46|140.38|2000
1633084600000|2021-10-01 10:36:40|140.48||140.46||140.48||140.46||283
1633084620000|2021-10-01 10:37:00|140.44|140.38|140.46|140.4|140.48|140.4|140.4|140.38|5544
1633084630000|2021-10-01 10:37:10|140.44|140.38|140.46|140.4|140.46|140.4|140.44|140.38|0
1633084640000|2021-10-01 10:37:20||140.38||140.4||140.4||140.38|0
1633084670000|2021-10-01 10:37:50|140.44|140.38|140.4|140.38|140.44|140.38|140.4|140.38|1411
1633084680000|2021-10-01 10:38:00|140.42||140.44||140.44||140.42||100000
1633084690000|2021-10-01 10:38:10|140.46|140.4|140.5|140.44|140.5|140.44|140.46|140.38|12397
1633084700000|2021-10-01 10:38:20|||||||||22743
1633084730000|2021-10-01 10:38:50|140.48|140.42|140.42|140.38|140.48|140.42|140.42|140.38|5478
1633084740000|2021-10-01 10:39:00|140.4|140.36|140.4|140.34|140.4|140.36|140.4|140.34|250
1633084750000|2021-10-01 10:39:10|140.38|140.36|140.44|140.36|140.44|140.38|140.38|140.34|3764
1633084760000|2021-10-01 10:39:20|140.42|140.38|140.58|140.52|140.58|140.52|140.42|140.38|42459
1633084770000|2021-10-01 10:39:30||140.5||140.52||140.52||140.5|0
1633084780000|2021-10-01 10:39:40|140.6|140.54|140.62|140.54|140.62|140.56|140.6|140.54|9606
1633084790000|2021-10-01 10:39:50||140.56||140.56||140.56||140.56|0
1633084820000|2021-10-01 10:40:20|140.64|140.58|140.58|140.56|140.64|140.58|140.58|140.56|4201
1633084830000|2021-10-01 10:40:30|140.56|140.52|140.6|140.58|140.6|140.58|140.56|140.52|3857
1633084840000|2021-10-01 10:40:40|140.62|140.54|140.64|140.58|140.64|140.6|140.62|140.54|5019
1633084860000|2021-10-01 10:41:00|140.62|140.6|140.64|140.58|140.64|140.6|140.6|140.56|5554
1633084870000|2021-10-01 10:41:10|140.62||140.62||140.62||140.62||0
1633084880000|2021-10-01 10:41:20||140.56||140.56||140.56||140.56|0
1633084890000|2021-10-01 10:41:30||140.58||140.58||140.6||140.58|1532
1633084900000|2021-10-01 10:41:40|||||||||2500
1633084920000|2021-10-01 10:42:00||140.6||140.58||140.6||140.58|2071
1633084930000|2021-10-01 10:42:10|140.64|140.6|140.72|140.64|140.72|140.64|140.64|140.6|6315
1633084980000|2021-10-01 10:43:00|140.7||140.7||140.7||140.7||16656
1633084990000|2021-10-01 10:43:10|140.72|140.66|140.72|140.66|140.72|140.66|140.72|140.66|0
1633085000000|2021-10-01 10:43:20|||||||||2820
1633085010000|2021-10-01 10:43:30|||||||||7256
1633085020000|2021-10-01 10:43:40|||||||||14138
1633085060000|2021-10-01 10:44:20|140.76|140.68|140.84|140.78|140.84|140.78|140.72|140.68|5258
1633085080000|2021-10-01 10:44:40|140.82||140.84||140.84||140.82||0
1633085090000|2021-10-01 10:44:50|140.82|140.76|140.8|140.74|140.82|140.76|140.78|140.7|25312
1633085100000|2021-10-01 10:45:00|140.78|140.7|140.76|140.72|140.78|140.72|140.72|140.66|1062
1633085110000|2021-10-01 10:45:10|140.74|140.7|140.8|140.74|140.8|140.74|140.74|140.68|2800
1633085150000|2021-10-01 10:45:50|140.78|140.7|140.72|140.66|140.78|140.7|140.72|140.66|3842
1633085180000|2021-10-01 10:46:20||140.68||140.68||140.68||140.68|12134
1633085190000|2021-10-01 10:46:30||140.66||140.66||140.66||140.66|8622
1633085220000|2021-10-01 10:47:00|140.74|140.68|140.74|140.68|140.74|140.68|140.74|140.68|9000
1633085230000|2021-10-01 10:47:10|140.72|140.7|140.68|140.6|140.72|140.7|140.66|140.6|3091
1633085250000|2021-10-01 10:47:30|||||||||15979
1633085270000|2021-10-01 10:47:50||140.62||140.64||140.64||140.62|0
1633085280000|2021-10-01 10:48:00|140.7|140.66|140.7|140.68|140.7|140.68|140.68|140.64|9055
1633085290000|2021-10-01 10:48:10|140.68|140.64|140.56|140.5|140.7|140.64|140.54|140.5|4595
1633085300000|2021-10-01 10:48:20|140.6|140.52|140.64|140.56|140.64|140.58|140.58|140.52|15673
1633085310000|2021-10-01 10:48:30|140.66|140.6|140.68|140.6|140.68|140.62|140.64|140.56|3507
1633085320000|2021-10-01 10:48:40||140.62||140.62||140.62||140.62|0
1633085330000|2021-10-01 10:48:50|||||||||3528
1633085360000|2021-10-01 10:49:20|140.66|140.6|140.62|140.56|140.66|140.6|140.56|140.52|5586
1633085370000|2021-10-01 10:49:30|140.66|140.58|140.68|140.62|140.68|140.62|140.66|140.58|1044
1633085380000|2021-10-01 10:49:40|140.7|140.64|140.72|140.64|140.72|140.64|140.7|140.64|0
1633085390000|2021-10-01 10:49:50|140.74|140.66|140.74|140.68|140.76|140.68|140.74|140.66|0
1633085400000|2021-10-01 10:50:00|140.76||140.74||140.76||140.74||0
1633085420000|2021-10-01 10:50:20|140.76||140.76||140.76||140.76||16
1633085430000|2021-10-01 10:50:30|140.74||140.76||140.76||140.74||0
1633085440000|2021-10-01 10:50:40|140.74||140.74||140.74||140.74||0
1633085450000|2021-10-01 10:50:50||140.7||140.7||140.7||140.7|2000
1633085470000|2021-10-01 10:51:10|140.72|140.68|140.7|140.64|140.72|140.68|140.7|140.64|4761
1633085500000|2021-10-01 10:51:40|||||||||417
1633085510000|2021-10-01 10:51:50|140.68||140.68||140.68||140.68||0
1633085520000|2021-10-01 10:52:00|||||||||14239
1633085530000|2021-10-01 10:52:10|140.66|140.62|140.64|140.62|140.66|140.62|140.64|140.62|1556
1633085540000|2021-10-01 10:52:20|140.62|140.58|140.6|140.56|140.62|140.58|140.6|140.52|217
1633085550000|2021-10-01 10:52:30|140.58||140.58||140.58||140.58||0
1633085560000|2021-10-01 10:52:40|140.56|140.52|140.68|140.62|140.68|140.62|140.54|140.5|5936
1633085570000|2021-10-01 10:52:50|140.66||140.66||140.66||140.66||0
1633085590000|2021-10-01 10:53:10||140.58||140.6||140.6||140.58|30
1633085600000|2021-10-01 10:53:20|140.72|140.62|140.72|140.66|140.74|140.66|140.7|140.62|11671
1633085610000|2021-10-01 10:53:30|||||||||14148
1633085620000|2021-10-01 10:53:40|140.7|140.64|140.7|140.64|140.7|140.64|140.68|140.64|720
1633085630000|2021-10-01 10:53:50|140.68|140.6|140.62|140.56|140.68|140.6|140.62|140.56|25726
1633085640000|2021-10-01 10:54:00|140.6||140.6||140.62||140.6||0
1633085660000|2021-10-01 10:54:20|140.62|140.58|140.62|140.54|140.68|140.6|140.62|140.54|6319
1633085670000|2021-10-01 10:54:30||140.56||140.56||140.56||140.56|0
1633085680000|2021-10-01 10:54:40|140.6|140.54|140.56|140.5|140.6|140.54|140.56|140.5|2000
1633085690000|2021-10-01 10:54:50|140.54|140.48|140.52|140.46|140.54|140.48|140.52|140.46|5198
1633085700000|2021-10-01 10:55:00|140.54|140.48|140.52|140.46|140.54|140.48|140.52|140.46|200
1633085720000|2021-10-01 10:55:20|||||||||6500
1633085740000|2021-10-01 10:55:40|140.54|140.48|140.64|140.54|140.64|140.54|140.52|140.48|8451
1633085750000|2021-10-01 10:55:50|140.62||140.64||140.64||140.62||30123
1633085760000|2021-10-01 10:56:00|140.62|140.52|140.54|140.48|140.62|140.54|140.54|140.48|7244
1633085770000|2021-10-01 10:56:10|140.56|140.5|140.56|140.48|140.56|140.5|140.54|140.48|0
1633085790000|2021-10-01 10:56:30|140.54|140.46|140.48|140.42|140.54|140.46|140.48|140.42|4700
1633085800000|2021-10-01 10:56:40|140.5|140.44|140.54|140.48|140.54|140.48|140.48|140.44|4309
1633085820000|2021-10-01 10:57:00|140.52|140.46|140.5|140.44|140.52|140.46|140.42|140.4|51470
1633085830000|2021-10-01 10:57:10|140.54|140.46|140.5|140.46|140.54|140.48|140.5|140.46|5293
1633085850000|2021-10-01 10:57:30|140.54|140.48|140.52|140.46|140.54|140.48|140.52|140.46|1062
1633085860000|2021-10-01 10:57:40|140.5||140.5||140.5||140.5||0
1633085880000|2021-10-01 10:58:00|140.54|140.48|140.62|140.58|140.66|140.58|140.52|140.48|6742
1633085890000|2021-10-01 10:58:10||140.56||140.56||140.56||140.56|467
1633085910000|2021-10-01 10:58:30|140.64|140.58|140.64|140.62|140.64|140.62|140.62|140.58|2242
1633085920000|2021-10-01 10:58:40|140.68|140.64|140.72|140.66|140.74|140.66|140.68|140.64|55
1633085940000|2021-10-01 10:59:00|140.7||140.72||140.72||140.7||1420
1633085950000|2021-10-01 10:59:10|140.7||140.7||140.72||140.7||4
1633085960000|2021-10-01 10:59:20|140.72||140.72||140.72||140.7||0
1633085970000|2021-10-01 10:59:30|140.7|140.64|140.64|140.6|140.7|140.64|140.62|140.56|3529
1633085980000|2021-10-01 10:59:40|||||||||10000
1633086000000|2021-10-01 11:00:00|140.68|140.62|140.68|140.62|140.72|140.66|140.66|140.62|8290
1633086010000|2021-10-01 11:00:10|140.64|140.6|140.6|140.54|140.64|140.6|140.6|140.54|3492
1633086020000|2021-10-01 11:00:20|140.58|140.52|140.58|140.5|140.58|140.52|140.56|140.48|0
1633086030000|2021-10-01 11:00:30|140.56|140.52|140.54|140.48|140.56|140.52|140.54|140.48|0
1633086060000|2021-10-01 11:01:00|||||||||3558
1633086070000|2021-10-01 11:01:10|140.52|140.46|140.48|140.4|140.52|140.48|140.44|140.4|3491
1633086080000|2021-10-01 11:01:20|140.46|140.42|140.48|140.42|140.48|140.42|140.46|140.4|0
1633086090000|2021-10-01 11:01:30|140.5|140.44|140.54|140.48|140.58|140.5|140.5|140.44|1367
1633086100000|2021-10-01 11:01:40|140.56|140.5|140.56|140.5|140.56|140.5|140.56|140.5|4046
1633086110000|2021-10-01 11:01:50|||||||||1000
1633086120000|2021-10-01 11:02:00|140.54|140.52|140.5|140.42|140.56|140.54|140.5|140.42|2935
1633086130000|2021-10-01 11:02:10|||||||||3569
1633086140000|2021-10-01 11:02:20|140.54|140.44|140.54|140.46|140.54|140.48|140.54|140.44|2415
1633086150000|2021-10-01 11:02:30|140.56|140.48|140.54|140.46|140.56|140.5|140.54|140.46|0
1633086160000|2021-10-01 11:02:40|140.56|140.48|140.54|140.48|140.56|140.5|140.54|140.48|15795
1633086170000|2021-10-01 11:02:50|140.56|140.5|140.56|140.5|140.56|140.5|140.54|140.48|13691
1633086190000|2021-10-01 11:03:10|140.54|140.48|140.48|140.42|140.54|140.48|140.46|140.4|9219
1633086200000|2021-10-01 11:03:20|140.5|140.44|140.46|140.42|140.54|140.48|140.46|140.42|4796
1633086210000|2021-10-01 11:03:30|140.48||140.46||140.48||140.46||0
1633086220000|2021-10-01 11:03:40|140.42|140.4|140.46|140.42|140.46|140.42|140.42|140.4|2640
1633086230000|2021-10-01 11:03:50|||||||||6551
1633086240000|2021-10-01 11:04:00|140.48|140.44|140.48|140.42|140.48|140.46|140.48|140.42|1368
1633086250000|2021-10-01 11:04:10|140.5|140.44|140.5|140.46|140.5|140.46|140.5|140.42|2917
1633086260000|2021-10-01 11:04:20|140.54|140.48|140.58|140.52|140.58|140.52|140.54|140.48|4400
1633086270000|2021-10-01 11:04:30|140.56|140.5|140.54|140.46|140.56|140.5|140.54|140.46|3629
1633086280000|2021-10-01 11:04:40||140.44||140.46||140.46||140.44|1300
1633086300000|2021-10-01 11:05:00|||||||||236
1633086310000|2021-10-01 11:05:10|140.52||140.52||140.52||140.52||1146
1633086330000|2021-10-01 11:05:30|140.5|140.44|140.44|140.4|140.5|140.44|140.44|140.4|7686
1633086340000|2021-10-01 11:05:40|140.48|140.42|140.52|140.44|140.52|140.46|140.48|140.42|4916
1633086350000|2021-10-01 11:05:50||140.46||140.46||140.46||140.46|170
1633086360000|2021-10-01 11:06:00|140.5|140.48|140.46|140.42|140.5|140.48|140.46|140.4|9741
1633086370000|2021-10-01 11:06:10|140.48|140.44|140.42|140.36|140.5|140.44|140.4|140.36|3850
1633086380000|2021-10-01 11:06:20|140.44|140.38|140.46|140.38|140.46|140.4|140.44|140.38|0
1633086390000|2021-10-01 11:06:30||140.4||140.38||140.4||140.38|0
1633086400000|2021-10-01 11:06:40|140.5|140.4|140.46|140.44|140.5|140.46|140.46|140.4|1934
1633086410000|2021-10-01 11:06:50|140.5|140.46|140.54|140.48|140.58|140.48|140.5|140.46|1092
1633086420000|2021-10-01 11:07:00|140.52|140.46|140.52|140.44|140.52|140.46|140.52|140.44|0
1633086430000|2021-10-01 11:07:10||140.46||140.44||140.46||140.44|7902
1633086440000|2021-10-01 11:07:20|140.54|140.46|140.72|140.68|140.72|140.68|140.52|140.46|7925
1633086450000|2021-10-01 11:07:30|140.74|140.7|140.68|140.6|140.78|140.7|140.66|140.6|47860
1633086460000|2021-10-01 11:07:40|140.6|140.58|140.68|140.6|140.68|140.62|140.6|140.56|40589
1633086470000|2021-10-01 11:07:50|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.62|64
1633086480000|2021-10-01 11:08:00|140.74|140.66|140.76|140.68|140.8|140.74|140.72|140.66|3329
1633086490000|2021-10-01 11:08:10|140.74|140.7|140.8|140.76|140.84|140.76|140.74|140.7|10759
1633086500000|2021-10-01 11:08:20|||||||||10000
1633086510000|2021-10-01 11:08:30|140.84|140.78|140.9|140.84|140.9|140.84|140.84|140.78|600
1633086540000|2021-10-01 11:09:00|140.88|140.82|140.78|140.72|140.88|140.82|140.78|140.72|2681
1633086550000|2021-10-01 11:09:10|140.76|140.68|140.76|140.68|140.76|140.68|140.74|140.68|1345
1633086560000|2021-10-01 11:09:20|140.74||140.74||140.76||140.74||0
1633086570000|2021-10-01 11:09:30|140.76|140.7|140.88|140.82|140.88|140.82|140.76|140.7|3031
1633086580000|2021-10-01 11:09:40|140.9|140.84|140.88|140.84|140.92|140.84|140.88|140.84|710
1633086590000|2021-10-01 11:09:50|140.9||140.9||140.9||140.9||2
1633086610000|2021-10-01 11:10:10|||||||||41443
1633086620000|2021-10-01 11:10:20|140.88|140.86|140.96|140.86|140.96|140.86|140.86|140.86|4500
1633086630000|2021-10-01 11:10:30|140.94||140.94||140.96||140.94||0
1633086640000|2021-10-01 11:10:40|140.92|140.84|140.9|140.82|140.92|140.84|140.86|140.8|5323
1633086650000|2021-10-01 11:10:50|140.92|140.84|140.96|140.88|140.98|140.9|140.92|140.84|13960
1633086660000|2021-10-01 11:11:00|140.94|140.9|140.94|140.92|140.94|140.92|140.94|140.9|10000
1633086670000|2021-10-01 11:11:10|140.92|140.86|140.92|140.86|140.92|140.86|140.92|140.86|5377
1633086700000|2021-10-01 11:11:40|140.94|140.88|140.94|140.88|140.94|140.88|140.94|140.88|0
1633086710000|2021-10-01 11:11:50|140.92|140.86|140.92|140.86|140.92|140.86|140.92|140.86|33060
1633086730000|2021-10-01 11:12:10|140.94|140.88|140.94|140.88|140.94|140.88|140.94|140.88|3
1633086750000|2021-10-01 11:12:30|140.98|140.9|140.94|140.88|141|140.96|140.9|140.88|12040
1633086760000|2021-10-01 11:12:40|140.96|140.9|141.02|140.96|141.02|140.96|140.96|140.9|30613
1633086780000|2021-10-01 11:13:00|||||||||650
1633086790000|2021-10-01 11:13:10||140.98||140.98||140.98||140.98|0
1633086800000|2021-10-01 11:13:20|141.04|141|141.18|141.12|141.2|141.12|141.04|141|9730
1633086810000|2021-10-01 11:13:30|141.22|141.14|141.14|141.06|141.24|141.16|141.12|141.06|4550
1633086820000|2021-10-01 11:13:40|141.12|141.04|141.1|141.02|141.14|141.04|141.1|141.02|2000
1633086840000|2021-10-01 11:14:00||141||140.98||141||140.98|120
1633086850000|2021-10-01 11:14:10|141.08||141.06||141.08||141.06||10
1633086870000|2021-10-01 11:14:30|141.04|140.96|140.94|140.9|141.04|140.96|140.92|140.88|19329
1633086880000|2021-10-01 11:14:40|140.96||140.98||140.98||140.94||50
1633086890000|2021-10-01 11:14:50|140.94|140.92|141.02|140.96|141.02|140.96|140.94|140.92|705
1633086900000|2021-10-01 11:15:00||140.94||140.94||140.96||140.94|0
1633086910000|2021-10-01 11:15:10|141||140.98||141||140.98||0
1633086920000|2021-10-01 11:15:20|140.96|140.9|140.98|140.9|140.98|140.9|140.94|140.9|1584
1633086930000|2021-10-01 11:15:30|141|140.92|141|140.94|141.02|140.94|140.98|140.92|7372
1633086940000|2021-10-01 11:15:40|||||||||550
1633086950000|2021-10-01 11:15:50||140.92||140.94||140.94||140.92|22
1633086960000|2021-10-01 11:16:00|141.02|140.96|141.1|141.02|141.1|141.02|141.02|140.96|12759
1633086970000|2021-10-01 11:16:10|141|141|141.08|141.02|141.08|141.02|141|140.96|41000
1633086980000|2021-10-01 11:16:20|||||||||100
1633087000000|2021-10-01 11:16:40|141.12|141.04|141.08|141.04|141.14|141.08|141.08|141.04|6
1633087010000|2021-10-01 11:16:50||141||141.02||141.02||141|0
1633087020000|2021-10-01 11:17:00|141.1||141.1||141.1||141.1||3309
1633087030000|2021-10-01 11:17:10|141.08||141.08||141.08||141.08||175
1633087040000|2021-10-01 11:17:20|||||||||350
1633087060000|2021-10-01 11:17:40|141.06||141.06||141.06||141.06||211
1633087070000|2021-10-01 11:17:50|141.04|141|141.02|140.98|141.04|141|141.02|140.94|3836
1633087080000|2021-10-01 11:18:00|141.04||141||141.04||141||0
1633087100000|2021-10-01 11:18:20|||||||||11534
1633087110000|2021-10-01 11:18:30|140.98|140.94|140.98|140.92|140.98|140.94|140.98|140.9|11
1633087120000|2021-10-01 11:18:40||140.94||140.94||140.94||140.94|344
1633087130000|2021-10-01 11:18:50|141|140.96|141.1|141.02|141.1|141.02|141|140.96|1749
1633087140000|2021-10-01 11:19:00||141.04||141.04||141.04||141.02|5829
1633087150000|2021-10-01 11:19:10||141.06||141.06||141.06||141.04|200
1633087160000|2021-10-01 11:19:20|141.08|141.04|141.02|140.94|141.08|141.04|141.02|140.94|1265
1633087200000|2021-10-01 11:20:00|141.04|140.96|141.14|141.06|141.16|141.06|141.04|140.96|6046
1633087210000|2021-10-01 11:20:10|141.16|141.08|141.2|141.1|141.2|141.1|141.16|141.08|200
1633087230000|2021-10-01 11:20:30|141.18||141.2||141.2||141.18||10
1633087240000|2021-10-01 11:20:40|141.18|141.12|141.2|141.16|141.2|141.16|141.18|141.12|0
1633087250000|2021-10-01 11:20:50|141.22|141.18|141.24|141.18|141.24|141.18|141.22|141.18|7806
1633087260000|2021-10-01 11:21:00|141.26|141.2|141.2|141.16|141.26|141.2|141.18|141.16|587
1633087280000|2021-10-01 11:21:20|141.22||141.2||141.22||141.2||364
1633087290000|2021-10-01 11:21:30|141.18|141.14|141.18|141.1|141.18|141.14|141.14|141.06|2228
1633087300000|2021-10-01 11:21:40|141.2||141.2||141.2||141.18||0
1633087310000|2021-10-01 11:21:50|141.22|141.12|141.26|141.2|141.28|141.2|141.2|141.12|8041
1633087320000|2021-10-01 11:22:00||141.22||141.22||141.24||141.22|1391
1633087330000|2021-10-01 11:22:10|||||||||8104
1633087350000|2021-10-01 11:22:30|141.24|141.2|141.24|141.18|141.3|141.24|141.24|141.18|9525
1633087360000|2021-10-01 11:22:40||141.16||141.16||141.18||141.16|0
1633087370000|2021-10-01 11:22:50||141.18||141.16||141.18||141.16|7239
1633087380000|2021-10-01 11:23:00|141.22|141.14|141.18|141.1|141.22|141.14|141.16|141.1|270
1633087390000|2021-10-01 11:23:10|141.16||141.16||141.16||141.16||0
1633087400000|2021-10-01 11:23:20|141.14|141.06|141.12|141.02|141.14|141.06|141.12|141.02|3543
1633087410000|2021-10-01 11:23:30|||||||||1000
1633087420000|2021-10-01 11:23:40||141.04||141.04||141.04||141.02|366
1633087440000|2021-10-01 11:24:00|141.1|141.06|141.1|141.04|141.1|141.06|141.1|141.04|0
1633087450000|2021-10-01 11:24:10|141.08|141.06|141.12|141.06|141.12|141.1|141.08|141.06|3149
1633087480000|2021-10-01 11:24:40|141.16|141.08|141.18|141.12|141.2|141.14|141.16|141.08|5500
1633087490000|2021-10-01 11:24:50|141.16|141.14|141.2|141.14|141.2|141.14|141.16|141.14|8395
1633087500000|2021-10-01 11:25:00|141.22|141.16|141.24|141.18|141.24|141.18|141.22|141.16|7057
1633087510000|2021-10-01 11:25:10|141.28|141.2|141.26|141.18|141.28|141.22|141.24|141.18|0
1633087520000|2021-10-01 11:25:20|141.28|141.2|141.26|141.18|141.28|141.2|141.26|141.18|0
1633087530000|2021-10-01 11:25:30|141.24|141.2|141.24|141.18|141.28|141.22|141.24|141.18|1545
1633087540000|2021-10-01 11:25:40|141.22|141.16|141.1|141.06|141.22|141.16|141.1|141.02|12342
1633087550000|2021-10-01 11:25:50|141.12|141.08|141.08|141.02|141.12|141.08|141.08|140.98|1368
1633087560000|2021-10-01 11:26:00|141.1|141.04|141.06|141.02|141.12|141.06|141.06|140.98|3689
1633087580000|2021-10-01 11:26:20|141.1|141.04|141.08|141.04|141.12|141.06|141.08|141.04|578
1633087590000|2021-10-01 11:26:30||141.02||141.02||141.02||141.02|0
1633087600000|2021-10-01 11:26:40|||||||||500
1633087610000|2021-10-01 11:26:50|141.1|140.98|141.08|140.98|141.1|140.98|141.08|140.98|2357
1633087620000|2021-10-01 11:27:00||141||140.98||141||140.98|0
1633087630000|2021-10-01 11:27:10|141.06|141|141|140.94|141.06|141.02|140.98|140.9|141
1633087640000|2021-10-01 11:27:20||140.96||140.96||140.96||140.96|0
1633087650000|2021-10-01 11:27:30|141.04|140.98|141.04|140.96|141.04|140.98|141|140.96|9980
1633087660000|2021-10-01 11:27:40|141.02|140.94|141|140.94|141.02|140.94|141|140.94|2
1633087670000|2021-10-01 11:27:50|141.04|140.96|141.04|141|141.04|141|141.04|140.96|0
1633087700000|2021-10-01 11:28:20|141.02|140.98|141.02|140.98|141.08|141|141|140.92|46473
1633087710000|2021-10-01 11:28:30|141||141||141||141||20
1633087720000|2021-10-01 11:28:40|141.02|141|141|140.94|141.02|141|141|140.92|4100
1633087730000|2021-10-01 11:28:50|140.98|140.96|141.02|140.96|141.02|140.96|140.96|140.94|710
1633087740000|2021-10-01 11:29:00|||||||||10
1633087750000|2021-10-01 11:29:10|141||141||141||141||1050
1633087760000|2021-10-01 11:29:20|141.02|140.98|141.02|141|141.02|141|141.02|140.98|0
1633087770000|2021-10-01 11:29:30|141.08||141.02||141.08||141.02||21317
1633087790000|2021-10-01 11:29:50|141|140.98|140.96|140.94|141|140.98|140.96|140.94|7486
1633087800000|2021-10-01 11:30:00|140.98||141||141||140.98||0
1633087810000|2021-10-01 11:30:10|141.02|140.96|141|140.94|141.04|141|141|140.94|5571
1633087820000|2021-10-01 11:30:20|141.02|140.96|141.02|140.96|141.02|140.98|141.02|140.96|9339
1633087830000|2021-10-01 11:30:30|141||141.02||141.02||141||0
1633087840000|2021-10-01 11:30:40|141||141||141||141||110
1633087850000|2021-10-01 11:30:50|141.02|140.98|141.16|141.08|141.16|141.08|141.02|140.98|15126
1633087870000|2021-10-01 11:31:10|141.18|141.1|141.24|141.16|141.24|141.16|141.18|141.1|1811
1633087890000|2021-10-01 11:31:30||141.18||141.2||141.2||141.18|0
1633087900000|2021-10-01 11:31:40|141.28|141.22|141.24|141.2|141.28|141.22|141.22|141.18|2000
1633087920000|2021-10-01 11:32:00|141.22|141.18|141.22|141.18|141.22|141.18|141.22|141.18|0
1633087930000|2021-10-01 11:32:10|141.24||141.24||141.24||141.24||0
1633087940000|2021-10-01 11:32:20||141.2||141.2||141.2||141.2|0
1633087950000|2021-10-01 11:32:30|141.28|141.22|141.24|141.2|141.28|141.22|141.24|141.2|2000
1633087960000|2021-10-01 11:32:40|||||||||32034
1633087970000|2021-10-01 11:32:50|141.28|141.22|141.24|141.22|141.3|141.22|141.24|141.22|12274
1633087980000|2021-10-01 11:33:00|141.28|141.2|141.4|141.32|141.4|141.36|141.24|141.18|57884
1633087990000|2021-10-01 11:33:10|141.38|141.34|141.4|141.36|141.4|141.36|141.38|141.32|3452
1633088000000|2021-10-01 11:33:20|141.38|141.38|141.36|141.28|141.38|141.38|141.34|141.28|19594
1633088010000|2021-10-01 11:33:30|141.34|141.38|141.38|141.32|141.4|141.38|141.32|141.28|41930
1633088020000|2021-10-01 11:33:40|141.36|141.28|141.32|141.24|141.38|141.28|141.28|141.24|35190
1633088030000|2021-10-01 11:33:50|141.3|141.26|141.32|141.28|141.32|141.28|141.3|141.26|0
1633088040000|2021-10-01 11:34:00|141.34|141.3|141.34|141.28|141.4|141.34|141.34|141.28|38092
1633088050000|2021-10-01 11:34:10|141.32|141.26|141.28|141.22|141.32|141.26|141.26|141.2|61
1633088060000|2021-10-01 11:34:20|141.26|141.2|141.24|141.16|141.26|141.2|141.24|141.16|4636
1633088070000|2021-10-01 11:34:30|141.22|141.14|141.18|141.14|141.22|141.14|141.16|141.12|9831
1633088080000|2021-10-01 11:34:40|141.2|141.16|141.3|141.24|141.32|141.24|141.2|141.16|3781
1633088090000|2021-10-01 11:34:50|141.34|141.26|141.38|141.32|141.4|141.36|141.34|141.26|47713
1633088100000|2021-10-01 11:35:00|141.36|141.3|141.38|141.28|141.38|141.34|141.3|141.24|6242
1633088110000|2021-10-01 11:35:10|141.36||141.38||141.38||141.36||0
1633088120000|2021-10-01 11:35:20|141.36|141.3|141.36|141.28|141.38|141.32|141.32|141.28|59612
1633088140000|2021-10-01 11:35:40|141.34|141.3|141.26|141.2|141.36|141.32|141.24|141.18|52750
1633088150000|2021-10-01 11:35:50|141.24|141.18|141.22|141.18|141.24|141.18|141.22|141.16|2800
1633088160000|2021-10-01 11:36:00|141.24|141.2|141.28|141.2|141.28|141.22|141.24|141.2|20
1633088170000|2021-10-01 11:36:10|141.26|141.22|141.28|141.24|141.28|141.24|141.26|141.22|177
1633088180000|2021-10-01 11:36:20||141.26||141.26||141.26||141.26|0
1633088190000|2021-10-01 11:36:30|141.34|141.28|141.34|141.28|141.34|141.28|141.34|141.28|181
1633088200000|2021-10-01 11:36:40|141.32|141.26|141.26|141.18|141.32|141.26|141.22|141.18|2432
1633088210000|2021-10-01 11:36:50|141.28|141.2|141.28|141.24|141.28|141.24|141.26|141.2|578
1633088220000|2021-10-01 11:37:00|141.3|141.22|141.34|141.28|141.34|141.28|141.3|141.22|2903
1633088230000|2021-10-01 11:37:10|141.36||141.36||141.38||141.36||221
1633088240000|2021-10-01 11:37:20|141.38|141.3|141.4|141.38|141.46|141.38|141.36|141.3|67760
1633088250000|2021-10-01 11:37:30|141.38|141.36|141.4|141.32|141.4|141.36|141.36|141.32|9088
1633088260000|2021-10-01 11:37:40|141.38||141.38||141.38||141.38||0
1633088300000|2021-10-01 11:38:20|141.4|141.34|141.36|141.32|141.4|141.34|141.36|141.32|59416
1633088310000|2021-10-01 11:38:30|141.38|141.34|141.4|141.34|141.4|141.34|141.34|141.32|66978
1633088320000|2021-10-01 11:38:40|141.38||141.38||141.38||141.38||4223
1633088330000|2021-10-01 11:38:50|141.4|141.36|141.4|141.38|141.4|141.38|141.4|141.36|63812
1633088340000|2021-10-01 11:39:00|141.38|141.36|141.4|141.36|141.4|141.36|141.38|141.34|7200
1633088360000|2021-10-01 11:39:20|141.38|141.34|141.38|141.32|141.38|141.34|141.36|141.32|68686
1633088370000|2021-10-01 11:39:30|141.4|141.34|141.36|141.32|141.4|141.34|141.36|141.32|0
1633088380000|2021-10-01 11:39:40|141.34|141.3|141.34|141.28|141.36|141.32|141.32|141.28|13231
1633088390000|2021-10-01 11:39:50|141.32||141.32||141.32||141.32||0
1633088400000|2021-10-01 11:40:00|141.34|141.3|141.36|141.3|141.36|141.3|141.34|141.3|73639
1633088410000|2021-10-01 11:40:10||141.32||141.32||141.32||141.3|671
1633088420000|2021-10-01 11:40:20|141.34|141.3|141.24|141.2|141.34|141.3|141.24|141.18|23295
1633088430000|2021-10-01 11:40:30|141.22|141.22|141.22|141.18|141.22|141.22|141.22|141.18|10839
1633088440000|2021-10-01 11:40:40|141.26|141.2|141.26|141.2|141.3|141.22|141.26|141.2|1159
1633088450000|2021-10-01 11:40:50|141.24||141.24||141.24||141.24||5000
1633088480000|2021-10-01 11:41:20||141.22||141.2||141.22||141.2|0
1633088490000|2021-10-01 11:41:30|||||||||3514
1633088510000|2021-10-01 11:41:50|141.22||141.22||141.26||141.22||11684
1633088520000|2021-10-01 11:42:00|141.26|141.18|141.22|141.2|141.26|141.2|141.22|141.18|26607
1633088530000|2021-10-01 11:42:10|141.26||141.22||141.26||141.22||14415
1633088540000|2021-10-01 11:42:20|141.2|141.18|141.22|141.18|141.22|141.18|141.2|141.18|8240
1633088560000|2021-10-01 11:42:40|141.26|141.2|141.22|141.2|141.26|141.2|141.22|141.2|21256
1633088570000|2021-10-01 11:42:50|141.26|141.22|141.3|141.24|141.34|141.24|141.22|141.22|13650
1633088590000|2021-10-01 11:43:10|141.34|141.26|141.42|141.36|141.44|141.36|141.34|141.26|84304
1633088600000|2021-10-01 11:43:20|141.4|141.38|141.42|141.38|141.44|141.38|141.4|141.36|707
1633088610000|2021-10-01 11:43:30|141.44|141.4|141.44|141.38|141.44|141.4|141.4|141.38|86719
1633088620000|2021-10-01 11:43:40|141.42||141.44||141.44||141.4||0
1633088640000|2021-10-01 11:44:00|141.42|141.36|141.36|141.28|141.42|141.36|141.36|141.28|115622
1633088650000|2021-10-01 11:44:10||141.3||141.32||141.32||141.3|0
1633088670000|2021-10-01 11:44:30|141.34|141.28|141.28|141.2|141.34|141.28|141.24|141.2|109575
1633088680000|2021-10-01 11:44:40|141.26||141.26||141.26||141.26||655
1633088690000|2021-10-01 11:44:50|141.24||141.24||141.26||141.24||0
1633088700000|2021-10-01 11:45:00|141.28|141.22|141.3|141.26|141.32|141.26|141.26|141.22|2464
1633088710000|2021-10-01 11:45:10|141.32|141.28|141.38|141.32|141.38|141.32|141.32|141.28|105517
1633088720000|2021-10-01 11:45:20|141.36||141.36||141.38||141.36||212
1633088730000|2021-10-01 11:45:30|141.34|141.3|141.32|141.28|141.34|141.3|141.32|141.26|4357
1633088740000|2021-10-01 11:45:40|141.34||141.34||141.34||141.34||238
1633088750000|2021-10-01 11:45:50|141.36||141.36||141.36||141.36||0
1633088770000|2021-10-01 11:46:10|141.38|141.3|141.46|141.4|141.46|141.4|141.38|141.3|4501
1633088780000|2021-10-01 11:46:20|141.44|141.42|141.5|141.42|141.5|141.42|141.42|141.42|2000
1633088790000|2021-10-01 11:46:30|141.48|141.4|141.5|141.42|141.5|141.42|141.48|141.4|200
1633088810000|2021-10-01 11:46:50|141.48||141.5||141.5||141.48||23229
1633088820000|2021-10-01 11:47:00|141.48||141.48||141.5||141.48||0
1633088850000|2021-10-01 11:47:30|141.46||141.46||141.48||141.46||0
1633088860000|2021-10-01 11:47:40|141.44|141.4|141.42|141.36|141.44|141.4|141.42|141.36|1416
1633088870000|2021-10-01 11:47:50|141.4|141.4|141.38|141.32|141.4|141.4|141.32|141.28|4396
1633088880000|2021-10-01 11:48:00|141.4|141.34|141.42|141.36|141.42|141.38|141.38|141.34|3435
1633088890000|2021-10-01 11:48:10|141.4|141.32|141.36|141.32|141.4|141.34|141.3|141.24|63040
1633088900000|2021-10-01 11:48:20|141.4|141.34|141.4|141.34|141.42|141.36|141.38|141.32|8350
1633088910000|2021-10-01 11:48:30||141.36||141.36||141.38||141.36|0
1633088920000|2021-10-01 11:48:40|141.42|141.38|141.4|141.36|141.46|141.42|141.4|141.36|13176
1633088930000|2021-10-01 11:48:50|141.38|141.34|141.4|141.32|141.4|141.34|141.36|141.32|2917
1633088940000|2021-10-01 11:49:00|141.38|141.3|141.38|141.32|141.4|141.32|141.36|141.3|5501
1633088950000|2021-10-01 11:49:10|141.36|141.34|141.4|141.38|141.44|141.38|141.36|141.34|3169
1633088960000|2021-10-01 11:49:20|141.44|141.4|141.46|141.42|141.5|141.44|141.44|141.38|48996
1633088970000|2021-10-01 11:49:30|141.48|141.44|141.46|141.44|141.5|141.44|141.46|141.44|76860
1633088980000|2021-10-01 11:49:40|141.48|141.42|141.46|141.44|141.48|141.44|141.46|141.42|10414
1633088990000|2021-10-01 11:49:50|141.48||141.46||141.48||141.46||7638
1633089000000|2021-10-01 11:50:00|141.48|141.42|141.78|141.68|141.78|141.74|141.46|141.42|62851
1633089010000|2021-10-01 11:50:10|141.76|141.7|141.78|141.72|141.8|141.72|141.76|141.7|496
1633089020000|2021-10-01 11:50:20|141.8|141.74|141.84|141.76|141.86|141.76|141.8|141.74|2431
1633089040000|2021-10-01 11:50:40|141.86|141.78|141.86|141.78|141.86|141.78|141.86|141.78|0
1633089050000|2021-10-01 11:50:50|141.84|141.8|141.8|141.7|141.84|141.82|141.8|141.7|4722
1633089060000|2021-10-01 11:51:00|141.7|141.68|141.7|141.66|141.78|141.68|141.66|141.6|27312
1633089070000|2021-10-01 11:51:10|141.68|141.64|141.5|141.44|141.68|141.64|141.5|141.42|10831
1633089080000|2021-10-01 11:51:20|141.52|141.46|141.54|141.46|141.58|141.52|141.5|141.44|37754
1633089090000|2021-10-01 11:51:30||141.48||141.48||141.48||141.48|0
1633089100000|2021-10-01 11:51:40|141.52|141.46|141.64|141.54|141.66|141.54|141.5|141.44|9714
1633089110000|2021-10-01 11:51:50|141.62||141.62||141.62||141.62||8
1633089120000|2021-10-01 11:52:00|141.6|141.52|141.54|141.46|141.6|141.52|141.5|141.44|1741
1633089130000|2021-10-01 11:52:10|141.52||141.5||141.54||141.5||1000
1633089140000|2021-10-01 11:52:20|141.46|141.44|141.42|141.36|141.5|141.44|141.42|141.36|6618
1633089150000|2021-10-01 11:52:30||141.34||141.34||141.34||141.32|0
1633089160000|2021-10-01 11:52:40|141.4|141.32|141.42|141.34|141.42|141.36|141.36|141.32|2206
1633089170000|2021-10-01 11:52:50|141.46|141.36|141.46|141.4|141.5|141.42|141.42|141.36|1465
1633089190000|2021-10-01 11:53:10|141.5|141.42|141.46|141.4|141.5|141.42|141.46|141.4|0
1633089200000|2021-10-01 11:53:20|141.48|141.42|141.58|141.54|141.62|141.54|141.48|141.42|9080
1633089220000|2021-10-01 11:53:40|141.56|141.5|141.54|141.48|141.58|141.5|141.54|141.48|914
1633089230000|2021-10-01 11:53:50|141.58|141.5|141.62|141.54|141.62|141.54|141.58|141.5|0
1633089240000|2021-10-01 11:54:00|141.6|141.52|141.54|141.5|141.6|141.52|141.5|141.44|1631
1633089270000|2021-10-01 11:54:30|141.52|141.46|141.54|141.46|141.54|141.46|141.5|141.44|3089
1633089280000|2021-10-01 11:54:40|141.52||141.5||141.54||141.5||0
1633089290000|2021-10-01 11:54:50|141.52|141.48|141.54|141.46|141.54|141.48|141.5|141.46|175
1633089300000|2021-10-01 11:55:00|141.58|141.48|141.64|141.56|141.66|141.58|141.58|141.48|0
1633089320000|2021-10-01 11:55:20|141.62|141.52|141.66|141.6|141.66|141.6|141.54|141.48|8289
1633089340000|2021-10-01 11:55:40|141.64|141.58|141.6|141.52|141.64|141.58|141.6|141.52|11219
1633089350000|2021-10-01 11:55:50|141.58|141.5|141.56|141.5|141.58|141.52|141.56|141.5|90391
1633089360000|2021-10-01 11:56:00|141.54|141.48|141.48|141.4|141.54|141.48|141.48|141.38|16060
1633089370000|2021-10-01 11:56:10|141.46|141.42|141.46|141.42|141.46|141.42|141.46|141.38|0
1633089380000|2021-10-01 11:56:20|141.48|141.38|141.56|141.46|141.56|141.5|141.48|141.38|3243
1633089390000|2021-10-01 11:56:30|141.58|141.48|141.56|141.46|141.58|141.5|141.56|141.46|2754
1633089400000|2021-10-01 11:56:40||141.5||141.5||141.5||141.5|0
1633089420000|2021-10-01 11:57:00|141.6|141.52|141.68|141.62|141.7|141.64|141.6|141.52|15966
1633089430000|2021-10-01 11:57:10|141.7|141.6|141.7|141.62|141.72|141.62|141.7|141.6|140
1633089440000|2021-10-01 11:57:20|141.68|141.6|141.68|141.62|141.68|141.62|141.66|141.6|0
1633089450000|2021-10-01 11:57:30|141.7|141.64|141.74|141.66|141.74|141.66|141.7|141.64|1
1633089460000|2021-10-01 11:57:40|141.72|141.62|141.66|141.6|141.72|141.62|141.66|141.58|1375
1633089470000|2021-10-01 11:57:50|141.64|141.56|141.6|141.54|141.64|141.6|141.6|141.52|3
1633089480000|2021-10-01 11:58:00|141.64|141.56|141.6|141.54|141.64|141.58|141.6|141.54|2521
1633089490000|2021-10-01 11:58:10|141.62|141.56|141.6|141.54|141.62|141.56|141.6|141.54|0
1633089500000|2021-10-01 11:58:20|||||||||9768
1633089510000|2021-10-01 11:58:30|141.62|141.56|141.56|141.52|141.62|141.58|141.56|141.52|8022
1633089520000|2021-10-01 11:58:40|141.58|141.54|141.6|141.52|141.64|141.56|141.58|141.52|2000
1633089530000|2021-10-01 11:58:50|141.58|141.54|141.6|141.54|141.64|141.56|141.56|141.54|1331
1633089540000|2021-10-01 11:59:00|141.62|141.56|141.72|141.64|141.72|141.66|141.62|141.56|2970
1633089550000|2021-10-01 11:59:10|141.7|141.66|141.68|141.62|141.7|141.66|141.66|141.6|10351
1633089560000|2021-10-01 11:59:20|141.7||141.72||141.72||141.7||0
1633089570000|2021-10-01 11:59:30|141.74|141.64|141.74|141.66|141.76|141.66|141.74|141.64|670
1633089590000|2021-10-01 11:59:50|141.78|141.68|141.84|141.76|141.86|141.76|141.78|141.68|1565
1633089600000|2021-10-01 12:00:00|141.82|141.78|141.88|141.8|141.9|141.82|141.82|141.78|5000
1633089610000|2021-10-01 12:00:10|141.9|141.82|141.9|141.86|141.9|141.86|141.88|141.82|4192
1633089620000|2021-10-01 12:00:20|141.94|141.84|141.98|141.88|142|141.9|141.86|141.82|13680
1633089630000|2021-10-01 12:00:30|142|141.9|141.98|141.92|142|141.92|141.98|141.9|3569
1633089640000|2021-10-01 12:00:40|142|141.94|142.14|142.08|142.18|142.12|142|141.94|43373
1633089650000|2021-10-01 12:00:50|142.12|142.06|142.14|142.1|142.14|142.1|142.1|142.04|22306
1633089660000|2021-10-01 12:01:00|||||||||633
1633089670000|2021-10-01 12:01:10|142.18|142.12|142.28|142.2|142.32|142.22|142.18|142.12|10328
1633089680000|2021-10-01 12:01:20|142.18|142.18|142.24|142.16|142.28|142.2|142.18|142.14|69740
1633089690000|2021-10-01 12:01:30|142.26|142.18|142.3|142.2|142.3|142.2|142.26|142.18|0
1633089700000|2021-10-01 12:01:40|142.32||142.3||142.32||142.3||7484
1633089710000|2021-10-01 12:01:50|142.32|142.22|142.28|142.24|142.32|142.26|142.26|142.2|8030
1633089720000|2021-10-01 12:02:00|142.3|142.26|142.36|142.32|142.36|142.32|142.3|142.24|36933
1633089730000|2021-10-01 12:02:10|142.38|142.34|142.44|142.38|142.46|142.38|142.38|142.34|6701
1633089740000|2021-10-01 12:02:20|142.46|142.4|142.44|142.4|142.46|142.4|142.44|142.4|10445
1633089750000|2021-10-01 12:02:30|142.42|142.38|142.5|142.46|142.5|142.46|142.42|142.38|20419
1633089760000|2021-10-01 12:02:40|142.48|142.44|142.48|142.42|142.48|142.44|142.44|142.4|12684
1633089770000|2021-10-01 12:02:50|142.46|142.4|142.42|142.36|142.46|142.4|142.38|142.32|25920
1633089780000|2021-10-01 12:03:00|142.4|142.38|142.48|142.42|142.5|142.42|142.4|142.38|25944
1633089790000|2021-10-01 12:03:10|142.5|142.44|142.64|142.56|142.64|142.56|142.5|142.44|13798
1633089800000|2021-10-01 12:03:20|142.66|142.58|142.66|142.58|142.72|142.64|142.62|142.56|27533
1633089810000|2021-10-01 12:03:30|142.7|142.6|142.74|142.66|142.76|142.7|142.7|142.6|31282
1633089820000|2021-10-01 12:03:40|142.72|142.7|142.8|142.74|142.82|142.74|142.72|142.64|6933
1633089830000|2021-10-01 12:03:50|142.82|142.76|142.84|142.8|142.88|142.8|142.82|142.76|0
1633089840000|2021-10-01 12:04:00|142.88|142.82|142.86|142.8|142.88|142.84|142.82|142.78|49623
1633089850000|2021-10-01 12:04:10|142.88|142.82|142.98|142.92|143|142.92|142.88|142.82|45532
1633089860000|2021-10-01 12:04:20|142.96|142.9|142.94|142.88|142.96|142.9|142.9|142.86|33710
1633089870000|2021-10-01 12:04:30|142.96|142.9|143.08|143|143.08|143|142.96|142.9|29066
1633089880000|2021-10-01 12:04:40|143.1|143.02|143.14|143.06|143.16|143.06|143.06|143.02|50071
1633089890000|2021-10-01 12:04:50|143.12|143.04|143|142.94|143.12|143.04|142.96|142.92|134379
1633089900000|2021-10-01 12:05:00|142.98|142.92|143.06|143|143.1|143|142.94|142.9|43281
1633089910000|2021-10-01 12:05:10|143.08|143.02|143.08|143.04|143.2|143.12|143.06|143|34561
1633089920000|2021-10-01 12:05:20|143.1|143|143.1|143.04|143.12|143.08|143.08|143|7356
1633089930000|2021-10-01 12:05:30|143.12||143.1||143.12||143.1||0
1633089950000|2021-10-01 12:05:50|143.08|143|143.14|143.08|143.14|143.08|143.02|142.98|25371
1633089960000|2021-10-01 12:06:00|||||||||200
1633089970000|2021-10-01 12:06:10|143.18|143.1|143.1|143.04|143.2|143.12|143.1|143.04|7987
1633089980000|2021-10-01 12:06:20|143.08|143.02|143|142.9|143.08|143.02|143|142.88|3314
1633089990000|2021-10-01 12:06:30|142.98|142.88|142.88|142.84|142.98|142.88|142.88|142.84|6875
1633090000000|2021-10-01 12:06:40|142.9|142.86|143|142.9|143|142.9|142.9|142.86|21226
1633090010000|2021-10-01 12:06:50|143.02|142.92|143|142.96|143.04|142.96|143|142.92|9265
1633090030000|2021-10-01 12:07:10|142.98|142.94|142.94|142.88|142.98|142.94|142.92|142.88|12121
1633090040000|2021-10-01 12:07:20|142.96|142.9|142.84|142.76|142.96|142.9|142.8|142.76|9220
1633090050000|2021-10-01 12:07:30|||||||||1389
1633090060000|2021-10-01 12:07:40|142.86|142.78|142.9|142.84|142.9|142.84|142.86|142.76|1765
1633090070000|2021-10-01 12:07:50|142.88|142.8|142.84|142.76|142.88|142.8|142.84|142.76|1216
1633090080000|2021-10-01 12:08:00|142.86|142.78|142.88|142.8|142.96|142.9|142.86|142.76|42827
1633090090000|2021-10-01 12:08:10||142.78||142.76||142.78||142.76|2403
1633090100000|2021-10-01 12:08:20|142.86|142.74|142.76|142.68|142.86|142.74|142.76|142.66|7859
1633090110000|2021-10-01 12:08:30|142.74|142.66|142.76|142.7|142.76|142.7|142.72|142.66|0
1633090120000|2021-10-01 12:08:40|142.74|142.68|142.76|142.68|142.76|142.7|142.72|142.68|1812
1633090130000|2021-10-01 12:08:50||142.7||142.7||142.7||142.68|788
1633090140000|2021-10-01 12:09:00|142.74|142.68|142.72|142.68|142.74|142.68|142.72|142.68|1050
1633090170000|2021-10-01 12:09:30|142.74|142.7|142.8|142.74|142.8|142.76|142.74|142.68|18618
1633090180000|2021-10-01 12:09:40|142.78|142.7|142.8|142.7|142.8|142.72|142.78|142.7|3000
1633090200000|2021-10-01 12:10:00||142.74||142.74||142.74||142.74|476
1633090210000|2021-10-01 12:10:10|142.78||142.78||142.78||142.78||0
1633090220000|2021-10-01 12:10:20|142.8|142.76|142.88|142.84|142.92|142.86|142.8|142.76|24315
1633090230000|2021-10-01 12:10:30|142.86|142.82|142.96|142.9|142.96|142.9|142.84|142.78|24169
1633090240000|2021-10-01 12:10:40|142.94|142.88|142.84|142.76|142.94|142.9|142.78|142.7|20116
1633090250000|2021-10-01 12:10:50|142.86|142.78|142.92|142.86|142.92|142.86|142.86|142.78|13047
1633090260000|2021-10-01 12:11:00|142.94|142.88|143.1|143.02|143.12|143.02|142.94|142.88|28624
1633090270000|2021-10-01 12:11:10|143.12|143.04|143.12|143.06|143.12|143.06|143.12|143.04|10538
1633090280000|2021-10-01 12:11:20|143.14|143.08|143.24|143.18|143.26|143.18|143.14|143.08|8862
1633090290000|2021-10-01 12:11:30|143.26||143.26||143.26||143.26||940
1633090310000|2021-10-01 12:11:50|143.24||143.26||143.28||143.24||810
1633090320000|2021-10-01 12:12:00|143.24||143.24||143.26||143.24||0
1633090330000|2021-10-01 12:12:10|143.22|143.16|143.06|142.98|143.22|143.16|143.06|142.98|8743
1633090340000|2021-10-01 12:12:20|143.04|143.04|143.06|143|143.06|143.04|143.04|142.98|19000
1633090350000|2021-10-01 12:12:30|143.08|143.02|143.08|143.02|143.08|143.02|143.08|143.02|0
1633090360000|2021-10-01 12:12:40|143.06|143.04|143.06|143.04|143.08|143.04|143.06|143|2060
1633090370000|2021-10-01 12:12:50|143.04|143|143.08|143.04|143.08|143.04|143.04|143|21053
1633090380000|2021-10-01 12:13:00|143.06|143.02|143.08|143.02|143.08|143.02|143.06|143|1150
1633090400000|2021-10-01 12:13:20|143.12|143.04|143.14|143.06|143.16|143.06|143.12|143.04|3995
1633090410000|2021-10-01 12:13:30|||||||||46615
1633090420000|2021-10-01 12:13:40|143.18|143.08|143.14|143.06|143.18|143.1|143.12|143.06|2000
1633090430000|2021-10-01 12:13:50|143.16|143.08|143.28|143.18|143.3|143.2|143.16|143.08|8868
1633090440000|2021-10-01 12:14:00|143.3|143.2|143.34|143.28|143.36|143.28|143.3|143.2|0
1633090450000|2021-10-01 12:14:10|143.38|143.3|143.38|143.3|143.38|143.3|143.36|143.3|8039
1633090460000|2021-10-01 12:14:20|143.36|143.28|143.28|143.22|143.36|143.28|143.26|143.18|6293
1633090470000|2021-10-01 12:14:30|143.3|143.24|143.28|143.2|143.3|143.24|143.24|143.14|3
1633090480000|2021-10-01 12:14:40|143.26|143.22|143.2|143.12|143.26|143.22|143.16|143.1|16919
1633090490000|2021-10-01 12:14:50|143.18|143.1|143.16|143.1|143.18|143.1|143.12|143.06|95
1633090500000|2021-10-01 12:15:00|143.18|143.12|143.12|143.08|143.18|143.14|143.12|143.08|20747
1633090510000|2021-10-01 12:15:10|143.14||143.14||143.14||143.14||3000
1633090520000|2021-10-01 12:15:20|143.16|143.1|143.16|143.1|143.16|143.1|143.16|143.08|7424
1633090530000|2021-10-01 12:15:30|143.14|143.08|143.16|143.12|143.16|143.12|143.14|143.08|1500
1633090540000|2021-10-01 12:15:40|143.14|143.1|143.14|143.1|143.16|143.12|143.1|143.08|4983
1633090550000|2021-10-01 12:15:50|143.16|143.12|143.24|143.18|143.26|143.22|143.14|143.12|38872
1633090560000|2021-10-01 12:16:00|143.22|143.16|143.18|143.12|143.22|143.16|143.18|143.12|1338
1633090570000|2021-10-01 12:16:10|143.2|143.14|143.2|143.16|143.2|143.18|143.2|143.14|0
1633090580000|2021-10-01 12:16:20|143.24|143.14|143.18|143.12|143.24|143.16|143.18|143.08|0
1633090590000|2021-10-01 12:16:30|143.16|143.1|143.14|143.08|143.16|143.12|143.1|143.06|3507
1633090600000|2021-10-01 12:16:40|||||||||11796
1633090610000|2021-10-01 12:16:50|143.12|143.06|143.14|143.08|143.16|143.08|143.12|143.06|9586
1633090620000|2021-10-01 12:17:00|143.16|143.1|143.26|143.2|143.26|143.2|143.14|143.1|19995
1633090630000|2021-10-01 12:17:10|143.28|143.22|143.24|143.18|143.3|143.24|143.22|143.18|35322
1633090640000|2021-10-01 12:17:20|143.26|143.2|143.26|143.2|143.26|143.2|143.26|143.18|20000
1633090650000|2021-10-01 12:17:30|143.3|143.22|143.26|143.2|143.3|143.24|143.2|143.16|9337
1633090660000|2021-10-01 12:17:40|||||||||5550
1633090670000|2021-10-01 12:17:50|143.3|143.22|143.3|143.24|143.3|143.26|143.3|143.22|2000
1633090680000|2021-10-01 12:18:00|143.28||143.3||143.3||143.28||15000
1633090690000|2021-10-01 12:18:10|143.28||143.28||143.28||143.28||4970
1633090700000|2021-10-01 12:18:20|143.26|143.2|143.26|143.2|143.26|143.2|143.24|143.2|5428
1633090710000|2021-10-01 12:18:30|||||||||19539
1633090720000|2021-10-01 12:18:40|143.28|143.22|143.3|143.22|143.3|143.22|143.26|143.2|440
1633090730000|2021-10-01 12:18:50||143.24||143.24||143.24||143.24|0
1633090740000|2021-10-01 12:19:00|143.28|143.2|143.18|143.12|143.28|143.2|143.16|143.1|4914
1633090750000|2021-10-01 12:19:10|143.22||143.18||143.22||143.18||2468
1633090760000|2021-10-01 12:19:20|143.22|143.14|143.14|143.08|143.22|143.14|143.12|143.06|7478
1633090770000|2021-10-01 12:19:30|143.12|143.06|143.14|143.06|143.14|143.06|143|142.98|36546
1633090780000|2021-10-01 12:19:40|143.12|143.08|143.1|143.04|143.14|143.1|143.1|143.02|15328
1633090790000|2021-10-01 12:19:50|143.12|143.06|143.14|143.06|143.14|143.06|143.12|143.06|1120
1633090810000|2021-10-01 12:20:10|||||||||1036
1633090820000|2021-10-01 12:20:20|143.12|143.04|143.12|143.06|143.12|143.06|143.06|143.02|3846
1633090830000|2021-10-01 12:20:30|143.1|143.08|143.12|143.08|143.12|143.08|143.1|143.04|0
1633090840000|2021-10-01 12:20:40|143.14|143.1|143.16|143.1|143.16|143.1|143.14|143.1|22398
1633090850000|2021-10-01 12:20:50|143.14|143.08|143.1|143.04|143.14|143.08|143.04|142.98|11975
1633090860000|2021-10-01 12:21:00||143.06||143.06||143.06||143.06|0
1633090870000|2021-10-01 12:21:10|||||||||38
1633090880000|2021-10-01 12:21:20|143.12|143.08|143.1|143.04|143.16|143.14|143.1|143.04|43608
1633090890000|2021-10-01 12:21:30|143.08|143.02|143.04|142.98|143.08|143.02|143.02|142.92|3500
1633090900000|2021-10-01 12:21:40|143.02|143|143.04|143|143.04|143|143.02|143|9700
1633090920000|2021-10-01 12:22:00|143.02|142.98|143|142.94|143.02|142.98|143|142.94|2450
1633090930000|2021-10-01 12:22:10|142.98|142.92|143.02|142.98|143.02|142.98|142.98|142.92|0
1633090940000|2021-10-01 12:22:20|143.06|143|143.14|143.06|143.14|143.08|143.06|143|27235
1633090950000|2021-10-01 12:22:30||143.08||143.08||143.1||143.06|0
1633090960000|2021-10-01 12:22:40|143.12|143.06|143.12|143.08|143.12|143.08|143.12|143.06|0
1633090970000|2021-10-01 12:22:50|||||||||1251
1633090980000|2021-10-01 12:23:00|||||||||1
1633090990000|2021-10-01 12:23:10|143.14|143.1|143.16|143.1|143.16|143.12|143.14|143.08|2306
1633091000000|2021-10-01 12:23:20|143.18|143.12|143.3|143.24|143.32|143.24|143.18|143.12|5606
1633091010000|2021-10-01 12:23:30|||||||||1750
1633091030000|2021-10-01 12:23:50|143.28|143.22|143.22|143.16|143.28|143.22|143.22|143.14|17536
1633091040000|2021-10-01 12:24:00|143.2|143.14|143.12|143.08|143.2|143.14|143.12|143.08|4231
1633091050000|2021-10-01 12:24:10|143.16|143.04|143.1|143.04|143.16|143.08|143.1|143.04|408
1633091060000|2021-10-01 12:24:20|143.08|143.02|143.1|143.04|143.1|143.06|143.06|143.02|0
1633091070000|2021-10-01 12:24:30|143.14|143.06|143.14|143.1|143.18|143.1|143.14|143.06|1308
1633091080000|2021-10-01 12:24:40|143.18|143.12|143.18|143.12|143.18|143.14|143.14|143.12|10781
1633091100000|2021-10-01 12:25:00|143.22|143.14|143.22|143.16|143.22|143.16|143.18|143.1|2404
1633091110000|2021-10-01 12:25:10|143.2|143.14|143.18|143.1|143.2|143.14|143.14|143.1|3472
1633091120000|2021-10-01 12:25:20||143.12||143.12||143.12||143.12|0
1633091130000|2021-10-01 12:25:30|143.2|143.14|143.18|143.12|143.2|143.14|143.18|143.12|900
1633091140000|2021-10-01 12:25:40|143.2|143.14|143.26|143.2|143.3|143.22|143.2|143.14|54263
1633091150000|2021-10-01 12:25:50|143.28|143.22|143.34|143.28|143.36|143.3|143.28|143.22|4225
1633091160000|2021-10-01 12:26:00|143.32|143.26|143.36|143.32|143.36|143.32|143.26|143.24|25197
1633091170000|2021-10-01 12:26:10|143.4|143.34|143.44|143.38|143.46|143.4|143.4|143.34|1696
1633091180000|2021-10-01 12:26:20|143.46|143.4|143.46|143.4|143.46|143.4|143.46|143.38|6933
1633091190000|2021-10-01 12:26:30|143.44|143.42|143.44|143.4|143.44|143.42|143.44|143.4|0
1633091200000|2021-10-01 12:26:40|143.46|143.42|143.46|143.42|143.46|143.42|143.46|143.42|0
1633091210000|2021-10-01 12:26:50|143.44|143.4|143.42|143.38|143.44|143.42|143.4|143.38|13584
1633091220000|2021-10-01 12:27:00|143.44|143.34|143.4|143.34|143.44|143.36|143.4|143.34|713
1633091230000|2021-10-01 12:27:10|||||||||30201
1633091240000|2021-10-01 12:27:20|143.38|143.3|143.42|143.36|143.42|143.36|143.38|143.3|139
1633091250000|2021-10-01 12:27:30|||||||||7834
1633091260000|2021-10-01 12:27:40|143.46|143.38|143.5|143.4|143.5|143.4|143.46|143.38|64
1633091270000|2021-10-01 12:27:50|143.48|143.44|143.8|143.74|143.82|143.74|143.48|143.4|248336
1633091280000|2021-10-01 12:28:00|143.82|143.72|143.9|143.86|144.1|144.08|143.8|143.7|129162
1633091290000|2021-10-01 12:28:10|143.88|143.82|143.76|143.7|143.88|143.82|143.76|143.7|22924
1633091300000|2021-10-01 12:28:20|143.74|143.72|143.84|143.76|143.88|143.76|143.74|143.7|26586
1633091310000|2021-10-01 12:28:30|||||||||12000
1633091320000|2021-10-01 12:28:40|143.82|143.78|143.74|143.7|143.92|143.82|143.74|143.7|21205
1633091330000|2021-10-01 12:28:50|||||||||4100
1633091340000|2021-10-01 12:29:00|143.72|143.68|143.72|143.68|143.72|143.68|143.72|143.68|6157
1633091350000|2021-10-01 12:29:10|143.74|143.7|143.74|143.68|143.74|143.7|143.72|143.68|14072
1633091360000|2021-10-01 12:29:20|143.72||143.72||143.72||143.72||0
1633091400000|2021-10-01 12:30:00|143.7|143.64|143.62|143.54|143.7|143.64|143.6|143.46|19445
1633091410000|2021-10-01 12:30:10|143.52|143.52|143.6|143.54|143.64|143.54|143.52|143.5|35000
1633091420000|2021-10-01 12:30:20|143.58|143.56|143.58|143.52|143.58|143.56|143.56|143.5|4602
1633091430000|2021-10-01 12:30:30||143.54||143.54||143.54||143.54|3089
1633091450000|2021-10-01 12:30:50|||||||||8434
1633091460000|2021-10-01 12:31:00|143.62|143.56|143.58|143.52|143.68|143.58|143.56|143.5|60049
1633091470000|2021-10-01 12:31:10|143.56|143.5|143.56|143.5|143.56|143.5|143.56|143.5|0
1633091480000|2021-10-01 12:31:20|143.54|143.54|143.52|143.46|143.54|143.54|143.52|143.46|1224
1633091490000|2021-10-01 12:31:30|143.5|143.48|143.46|143.4|143.52|143.5|143.46|143.38|17536
1633091510000|2021-10-01 12:31:50|143.44|143.36|143.32|143.26|143.44|143.38|143.32|143.24|1646
1633091520000|2021-10-01 12:32:00|143.34|143.3|143.38|143.28|143.4|143.36|143.34|143.26|40885
1633091530000|2021-10-01 12:32:10||143.3||143.3||143.3||143.28|1150
1633091540000|2021-10-01 12:32:20|143.36||143.34||143.38||143.34||320
1633091550000|2021-10-01 12:32:30|143.36|143.32|143.4|143.34|143.44|143.38|143.36|143.32|24038
1633091560000|2021-10-01 12:32:40|143.38||143.38||143.38||143.38||35
1633091570000|2021-10-01 12:32:50|143.36|143.3|143.38|143.32|143.42|143.34|143.34|143.26|20536
1633091580000|2021-10-01 12:33:00|143.36|143.28|143.34|143.26|143.36|143.28|143.34|143.26|311
1633091590000|2021-10-01 12:33:10|||||||||9
1633091600000|2021-10-01 12:33:20|143.32|143.24|143.18|143.1|143.32|143.24|143.18|143.08|13600
1633091610000|2021-10-01 12:33:30|143.2|143.12|143.26|143.2|143.3|143.22|143.2|143.12|6474
1633091620000|2021-10-01 12:33:40|143.24|143.18|143.22|143.16|143.24|143.18|143.2|143.14|2836
1633091630000|2021-10-01 12:33:50|143.24|143.14|143.22|143.16|143.24|143.18|143.22|143.14|0
1633091640000|2021-10-01 12:34:00|143.24|143.14|143.18|143.12|143.24|143.14|143.18|143.12|15597
1633091660000|2021-10-01 12:34:20|||||||||10000
1633091670000|2021-10-01 12:34:30|143.2|143.14|143.3|143.22|143.3|143.24|143.2|143.14|26081
1633091680000|2021-10-01 12:34:40|143.28|143.18|143.18|143.12|143.28|143.18|143.18|143.12|875
1633091700000|2021-10-01 12:35:00|143.22|143.14|143.22|143.14|143.22|143.16|143.22|143.14|600
1633091710000|2021-10-01 12:35:10|||||||||562
1633091720000|2021-10-01 12:35:20|143.2|143.12|143.22|143.14|143.24|143.22|143.18|143.12|19592
1633091740000|2021-10-01 12:35:40|143.24|143.16|143.34|143.28|143.38|143.32|143.24|143.16|32841
1633091750000|2021-10-01 12:35:50|143.36|143.3|143.38|143.32|143.42|143.32|143.36|143.3|11
1633091760000|2021-10-01 12:36:00|143.36|143.28|143.38|143.32|143.38|143.32|143.34|143.28|4716
1633091770000|2021-10-01 12:36:10||143.3||143.32||143.32||143.3|22
1633091790000|2021-10-01 12:36:30|143.4|143.34|143.5|143.44|143.52|143.44|143.38|143.34|11183
1633091800000|2021-10-01 12:36:40|143.52|143.46|143.5|143.44|143.54|143.46|143.48|143.44|6023
1633091810000|2021-10-01 12:36:50|143.52|143.46|143.62|143.56|143.64|143.56|143.52|143.44|3333
1633091820000|2021-10-01 12:37:00|143.64|143.58|143.68|143.6|143.7|143.64|143.64|143.58|43851
1633091830000|2021-10-01 12:37:10|143.7|143.62|143.68|143.64|143.72|143.64|143.68|143.62|7351
1633091840000|2021-10-01 12:37:20|143.72|143.66|143.68|143.6|143.72|143.68|143.64|143.58|165087
1633091850000|2021-10-01 12:37:30|143.66|143.58|143.56|143.46|143.66|143.58|143.48|143.42|46497
1633091860000|2021-10-01 12:37:40|143.54|143.44|143.46|143.38|143.54|143.44|143.4|143.36|89100
1633091870000|2021-10-01 12:37:50|143.48|143.4|143.52|143.46|143.54|143.5|143.46|143.4|166
1633091880000|2021-10-01 12:38:00|143.54|143.48|143.64|143.54|143.66|143.54|143.54|143.48|7215
1633091890000|2021-10-01 12:38:10|143.66||143.64||143.66||143.64||0
1633091900000|2021-10-01 12:38:20|143.62||143.62||143.62||143.62||34936
1633091910000|2021-10-01 12:38:30|143.64|143.56|143.84|143.78|143.9|143.82|143.64|143.56|14722
1633091920000|2021-10-01 12:38:40|143.86|143.8|143.98|143.88|144|143.88|143.86|143.8|2100
1633091930000|2021-10-01 12:38:50||143.9||143.9||143.92||143.9|13819
1633091940000|2021-10-01 12:39:00|144|143.92|144.04|144|144.1|144|144|143.92|29510
1633091950000|2021-10-01 12:39:10|144.02|143.96|143.84|143.74|144.02|143.96|143.84|143.74|19141
1633091960000|2021-10-01 12:39:20|143.82|143.72|143.98|143.88|143.98|143.88|143.76|143.68|10300
1633091970000|2021-10-01 12:39:30|143.96||143.94||143.96||143.94||0
1633091980000|2021-10-01 12:39:40||143.9||143.88||143.9||143.88|0
1633091990000|2021-10-01 12:39:50|143.92|143.86|143.86|143.76|143.92|143.86|143.8|143.72|7386
1633092000000|2021-10-01 12:40:00|143.84|143.74|143.76|143.72|143.84|143.74|143.74|143.68|19020
1633092010000|2021-10-01 12:40:10|143.78|143.74|143.74|143.66|143.82|143.74|143.68|143.62|21841
1633092020000|2021-10-01 12:40:20|143.72|143.64|143.6|143.52|143.72|143.64|143.58|143.5|18046
1633092030000|2021-10-01 12:40:30|143.58|143.5|143.5|143.46|143.58|143.5|143.48|143.46|15870
1633092040000|2021-10-01 12:40:40|143.52|143.48|143.5|143.46|143.56|143.48|143.5|143.46|9168
1633092050000|2021-10-01 12:40:50|143.48|143.44|143.5|143.44|143.5|143.44|143.48|143.44|7447
1633092060000|2021-10-01 12:41:00|143.54|143.46|143.46|143.42|143.6|143.56|143.46|143.36|46133
1633092070000|2021-10-01 12:41:10|143.5||143.46||143.5||143.46||70
1633092080000|2021-10-01 12:41:20|143.44|143.38|143.3|143.24|143.44|143.38|143.3|143.24|4249
1633092090000|2021-10-01 12:41:30|143.28|143.22|143.2|143.14|143.28|143.22|143.2|143.14|14198
1633092100000|2021-10-01 12:41:40|143.18|143.12|143.14|143.06|143.2|143.14|143.1|143.04|20408
1633092110000|2021-10-01 12:41:50|143.16|143.08|143.16|143.1|143.16|143.12|143.12|143.06|18322
1633092120000|2021-10-01 12:42:00|143.18|143.12|143.38|143.3|143.38|143.3|143.18|143.12|5752
1633092130000|2021-10-01 12:42:10|143.4|143.32|143.5|143.42|143.56|143.48|143.4|143.32|13921
1633092140000|2021-10-01 12:42:20|143.48|143.4|143.46|143.38|143.48|143.4|143.38|143.3|6531
1633092150000|2021-10-01 12:42:30|143.44|143.36|143.26|143.18|143.44|143.36|143.26|143.18|40961
1633092160000|2021-10-01 12:42:40|143.24|143.16|143.34|143.26|143.34|143.26|143.22|143.16|10957
1633092170000|2021-10-01 12:42:50|143.24|143.24|143.34|143.24|143.38|143.26|143.24|143.18|16000
1633092180000|2021-10-01 12:43:00|143.32|143.26|143.3|143.22|143.32|143.26|143.3|143.22|0
1633092190000|2021-10-01 12:43:10|143.34|143.24|143.42|143.34|143.44|143.38|143.34|143.24|23789
1633092200000|2021-10-01 12:43:20|143.4|143.36|143.36|143.3|143.4|143.36|143.36|143.3|8991
1633092210000|2021-10-01 12:43:30|143.38|143.28|143.36|143.3|143.4|143.3|143.36|143.28|1745
1633092220000|2021-10-01 12:43:40|143.4|143.32|143.38|143.3|143.4|143.36|143.38|143.3|11901
1633092230000|2021-10-01 12:43:50|143.36|143.32|143.36|143.3|143.38|143.34|143.36|143.3|4895
1633092240000|2021-10-01 12:44:00|143.38|143.32|143.48|143.4|143.64|143.54|143.38|143.32|40355
1633092250000|2021-10-01 12:44:10|143.46|143.38|143.38|143.3|143.46|143.38|143.36|143.3|30133
1633092260000|2021-10-01 12:44:20||143.32||143.3||143.32||143.3|0
1633092270000|2021-10-01 12:44:30|143.36|143.28|143.34|143.28|143.36|143.28|143.32|143.28|3929
1633092280000|2021-10-01 12:44:40|143.32|143.26|143.12|143.04|143.34|143.28|143.12|143.04|27988
1633092290000|2021-10-01 12:44:50|143.1|143.06|143.12|143.04|143.16|143.1|143.08|143.04|4378
1633092300000|2021-10-01 12:45:00|143.1|143.06|143.04|143|143.1|143.06|143.02|143|3813
1633092310000|2021-10-01 12:45:10|143.02|142.96|142.88|142.8|143.04|142.98|142.88|142.8|14963
1633092320000|2021-10-01 12:45:20|142.9|142.82|142.96|142.9|142.96|142.9|142.88|142.82|14886
1633092330000|2021-10-01 12:45:30|||||||||2400
1633092340000|2021-10-01 12:45:40|143|142.92|143.08|143|143.08|143|143|142.92|11648
1633092350000|2021-10-01 12:45:50|143|142.98|143.12|143.08|143.2|143.12|143|142.98|31288
1633092360000|2021-10-01 12:46:00|143.16|143.1|143.24|143.14|143.26|143.18|143.16|143.1|3777
1633092370000|2021-10-01 12:46:10|143.22||143.2||143.22||143.2||0
1633092380000|2021-10-01 12:46:20|143.22|143.16|143.26|143.16|143.26|143.16|143.22|143.16|0
1633092390000|2021-10-01 12:46:30|143.24||143.24||143.24||143.24||285
1633092400000|2021-10-01 12:46:40|143.22|143.18|143.24|143.2|143.24|143.2|143.22|143.16|3300
1633092410000|2021-10-01 12:46:50|143.26|143.22|143.24|143.2|143.26|143.22|143.24|143.2|8655
1633092420000|2021-10-01 12:47:00|143.22|143.18|143.08|143.02|143.22|143.18|143.08|143.02|2485
1633092430000|2021-10-01 12:47:10||143.04||143.04||143.04||143.04|70057
1633092440000|2021-10-01 12:47:20|143.06|143.02|143.02|142.96|143.06|143.02|143.02|142.94|3218
1633092450000|2021-10-01 12:47:30|142.92|142.94|142.86|142.82|143.02|142.94|142.84|142.82|44177
1633092460000|2021-10-01 12:47:40|142.88|142.8|142.86|142.82|142.88|142.82|142.84|142.8|3399
1633092470000|2021-10-01 12:47:50|142.88|142.84|142.92|142.88|142.98|142.9|142.88|142.84|17369
1633092480000|2021-10-01 12:48:00|142.94|142.9|143.06|143|143.06|143|142.92|142.88|26613
1633092490000|2021-10-01 12:48:10|143.04|142.98|143.02|142.98|143.04|142.98|143.02|142.96|3443
1633092500000|2021-10-01 12:48:20|143|142.96|142.92|142.84|143|142.96|142.92|142.84|1425
1633092510000|2021-10-01 12:48:30||142.86||142.84||142.86||142.84|0
1633092520000|2021-10-01 12:48:40|142.9|142.82|142.8|142.72|142.9|142.82|142.8|142.72|17496
1633092530000|2021-10-01 12:48:50|142.78|142.7|142.76|142.7|142.78|142.7|142.72|142.68|3400
1633092540000|2021-10-01 12:49:00|142.8|142.72|142.74|142.7|142.8|142.74|142.74|142.68|8927
1633092550000|2021-10-01 12:49:10|142.76|142.72|142.74|142.7|142.76|142.74|142.74|142.7|9008
1633092560000|2021-10-01 12:49:20|142.72|142.68|142.72|142.66|142.74|142.7|142.7|142.66|14523
1633092570000|2021-10-01 12:49:30|142.7|142.64|142.66|142.6|142.7|142.64|142.64|142.6|10514
1633092580000|2021-10-01 12:49:40|142.72|142.62|142.7|142.62|142.74|142.66|142.66|142.6|9862
1633092590000|2021-10-01 12:49:50||142.6||142.62||142.62||142.6|3514
1633092600000|2021-10-01 12:50:00|142.68|142.6|142.52|142.48|142.68|142.6|142.42|142.36|78092
1633092610000|2021-10-01 12:50:10|142.56|142.5|142.5|142.4|142.56|142.52|142.46|142.4|24194
1633092620000|2021-10-01 12:50:20|142.48|142.38|142.46|142.4|142.48|142.4|142.46|142.38|0
1633092630000|2021-10-01 12:50:30|142.5|142.38|142.5|142.4|142.5|142.4|142.5|142.38|2908
1633092640000|2021-10-01 12:50:40|142.54||142.54||142.54||142.54||0
1633092650000|2021-10-01 12:50:50|142.52|142.42|142.42|142.36|142.54|142.5|142.38|142.34|27032
1633092660000|2021-10-01 12:51:00|142.4|142.34|142.42|142.38|142.42|142.38|142.34|142.24|11884
1633092670000|2021-10-01 12:51:10|142.46|142.4|142.4|142.38|142.46|142.42|142.4|142.38|19545
1633092680000|2021-10-01 12:51:20|142.38|142.36|142.44|142.4|142.44|142.4|142.38|142.34|7737
1633092690000|2021-10-01 12:51:30|142.48|142.42|142.48|142.44|142.5|142.44|142.46|142.42|8887
1633092700000|2021-10-01 12:51:40|142.5|142.46|142.6|142.58|142.6|142.58|142.48|142.46|12993
1633092710000|2021-10-01 12:51:50|142.58|142.56|142.52|142.44|142.58|142.56|142.52|142.44|7026
1633092720000|2021-10-01 12:52:00|142.54|142.46|142.62|142.58|142.62|142.58|142.54|142.46|9749
1633092730000|2021-10-01 12:52:10|142.6|142.56|142.42|142.36|142.6|142.56|142.42|142.36|21963
1633092740000|2021-10-01 12:52:20|142.4|142.38|142.4|142.36|142.42|142.38|142.4|142.36|0
1633092750000|2021-10-01 12:52:30|142.38|142.34|142.36|142.32|142.4|142.34|142.36|142.26|18932
1633092760000|2021-10-01 12:52:40|142.34|142.3|142.3|142.24|142.34|142.3|142.3|142.24|0
1633092770000|2021-10-01 12:52:50|142.28|142.26|142.26|142.22|142.32|142.26|142.24|142.22|5459
1633092780000|2021-10-01 12:53:00|142.24|142.18|142.2|142.12|142.24|142.18|142.18|142.06|9803
1633092790000|2021-10-01 12:53:10|142.18|142.14|142.16|142.12|142.18|142.16|142.16|142.12|23
1633092800000|2021-10-01 12:53:20|142.18|142.14|142.16|142.1|142.3|142.2|142.1|142.04|37226
1633092810000|2021-10-01 12:53:30|142.2|142.12|142.12|142.08|142.22|142.14|142.12|142.08|28185
1633092820000|2021-10-01 12:53:40|142.08|142.06|142.12|142.06|142.12|142.06|142.06|142|13490
1633092830000|2021-10-01 12:53:50|142.14|142.08|142.22|142.14|142.22|142.14|142.14|142.08|19488
1633092840000|2021-10-01 12:54:00|142.2|142.1|142.1|142.02|142.2|142.1|142.04|142|10774
1633092850000|2021-10-01 12:54:10|142.08|142|142.04|142|142.08|142.02|142.04|142|0
1633092860000|2021-10-01 12:54:20|142.06|141.98|142.22|142.14|142.22|142.14|142|141.94|33627
1633092870000|2021-10-01 12:54:30|142.2|142.1|142.18|142.1|142.2|142.1|142.18|142.08|8025
1633092880000|2021-10-01 12:54:40|142.16|142.08|142.06|142|142.16|142.08|142.06|141.96|23639
1633092890000|2021-10-01 12:54:50|142.1|142.02|142.18|142.12|142.22|142.14|142.1|142.02|4600
1633092900000|2021-10-01 12:55:00|142.16|142.1|142.18|142.1|142.2|142.1|142.14|142.06|21493
1633092910000|2021-10-01 12:55:10|142.1|142.12|142.16|142.1|142.16|142.14|142.1|142.04|28783
1633092920000|2021-10-01 12:55:20|142.14|142.06|142.14|142.06|142.16|142.12|142.12|142.06|8141
1633092930000|2021-10-01 12:55:30|142.12|142.02|142.1|142.02|142.12|142.02|142.1|142.02|0
1633092940000|2021-10-01 12:55:40|142.14|142.04|142.34|142.24|142.34|142.24|142.14|142.04|11225
1633092950000|2021-10-01 12:55:50|142.32||142.32||142.32||142.3||2006
1633092960000|2021-10-01 12:56:00|142.34|142.26|142.44|142.36|142.44|142.36|142.34|142.26|10376
1633092970000|2021-10-01 12:56:10|142.42|142.38|142.48|142.42|142.48|142.42|142.4|142.36|185386
1633092980000|2021-10-01 12:56:20|142.52|142.44|142.46|142.4|142.6|142.52|142.38|142.28|173451
1633092990000|2021-10-01 12:56:30|142.5|142.42|142.68|142.6|142.7|142.6|142.5|142.42|15887
1633093000000|2021-10-01 12:56:40|142.72|142.62|142.7|142.64|142.72|142.64|142.66|142.56|1475
1633093010000|2021-10-01 12:56:50|142.72|142.66|142.72|142.68|142.74|142.68|142.72|142.66|0
1633093020000|2021-10-01 12:57:00|142.7|142.62|142.68|142.62|142.7|142.66|142.64|142.56|12218
1633093030000|2021-10-01 12:57:10|142.66|142.58|142.82|142.72|142.84|142.76|142.66|142.58|3943
1633093040000|2021-10-01 12:57:20|142.8||142.82||142.82||142.78||0
1633093050000|2021-10-01 12:57:30|142.8|142.74|143.18|143.12|143.26|143.18|142.78|142.74|131607
1633093060000|2021-10-01 12:57:40|143.12|143.1|143.02|142.96|143.18|143.12|142.92|142.86|47633
1633093070000|2021-10-01 12:57:50|143|142.94|142.98|142.9|143.02|142.94|142.96|142.9|3894
1633093080000|2021-10-01 12:58:00|142.96|142.86|142.84|142.76|142.96|142.86|142.82|142.74|3379
1633093090000|2021-10-01 12:58:10|142.82|142.72|142.82|142.74|142.82|142.74|142.8|142.72|5582
1633093110000|2021-10-01 12:58:30|142.8|142.7|142.78|142.72|142.8|142.72|142.78|142.7|0
1633093120000|2021-10-01 12:58:40|142.76|142.7|142.94|142.88|142.98|142.88|142.76|142.68|28736
1633093130000|2021-10-01 12:58:50|142.92|142.84|142.82|142.74|142.92|142.84|142.82|142.72|4396
1633093140000|2021-10-01 12:59:00|142.84|142.76|142.94|142.88|142.94|142.88|142.84|142.76|14213
1633093150000|2021-10-01 12:59:10|142.92|142.86|142.9|142.82|142.94|142.88|142.9|142.82|4737
1633093160000|2021-10-01 12:59:20|142.92||142.9||142.92||142.9||21
1633093170000|2021-10-01 12:59:30||142.8||142.8||142.82||142.8|1440
1633093180000|2021-10-01 12:59:40|142.88|142.76|142.78|142.7|142.88|142.76|142.78|142.7|475
1633093190000|2021-10-01 12:59:50|142.8|142.72|142.82|142.76|142.86|142.8|142.78|142.7|7892
1633093200000|2021-10-01 13:00:00|142.84||142.84||142.84||142.84||689
1633093220000|2021-10-01 13:00:20|||||||||5282
1633093230000|2021-10-01 13:00:30|142.86|142.78|142.94|142.88|142.94|142.88|142.82|142.74|24991
1633093240000|2021-10-01 13:00:40|142.96|142.9|142.98|142.9|143|142.94|142.92|142.86|12208
1633093250000|2021-10-01 13:00:50|143|142.92|142.94|142.86|143|142.94|142.94|142.86|14
1633093260000|2021-10-01 13:01:00|142.92|142.84|142.76|142.7|142.92|142.84|142.76|142.7|20661
1633093270000|2021-10-01 13:01:10|142.78|142.72|142.9|142.82|142.94|142.86|142.78|142.72|14478
1633093280000|2021-10-01 13:01:20|142.88|142.8|142.82|142.74|142.88|142.8|142.82|142.74|0
1633093290000|2021-10-01 13:01:30|142.8|142.76|142.8|142.74|142.86|142.78|142.78|142.7|1261
1633093300000|2021-10-01 13:01:40|142.78|142.76|142.86|142.8|142.9|142.8|142.78|142.74|3090
1633093310000|2021-10-01 13:01:50|142.88|142.78|142.8|142.74|142.9|142.78|142.8|142.72|4112
1633093320000|2021-10-01 13:02:00|142.78|142.72|142.78|142.7|142.78|142.74|142.74|142.68|6843
1633093330000|2021-10-01 13:02:10|142.76|142.72|142.76|142.7|142.76|142.72|142.76|142.7|3476
1633093340000|2021-10-01 13:02:20|142.78|142.72|142.78|142.74|142.84|142.78|142.78|142.72|6979
1633093350000|2021-10-01 13:02:30|142.8|142.76|142.78|142.74|142.8|142.76|142.78|142.7|2932
1633093360000|2021-10-01 13:02:40|142.8|142.76|142.88|142.8|142.88|142.8|142.8|142.76|2348
1633093370000|2021-10-01 13:02:50|142.86|142.82|142.88|142.84|142.88|142.84|142.86|142.82|2095
1633093380000|2021-10-01 13:03:00|142.9|142.86|142.9|142.86|142.92|142.88|142.86|142.82|22845
1633093390000|2021-10-01 13:03:10|142.88|142.84|142.78|142.74|142.88|142.84|142.78|142.74|17506
1633093400000|2021-10-01 13:03:20|142.76|142.72|142.78|142.72|142.78|142.72|142.7|142.66|14741
1633093410000|2021-10-01 13:03:30|142.8|142.74|142.86|142.76|142.86|142.76|142.8|142.72|1712
1633093420000|2021-10-01 13:03:40|142.88|142.78|142.86|142.8|142.9|142.8|142.86|142.78|0
1633093430000|2021-10-01 13:03:50|142.88|142.78|142.82|142.76|142.9|142.82|142.82|142.76|1996
1633093440000|2021-10-01 13:04:00|142.8|142.74|142.7|142.66|142.82|142.74|142.7|142.66|2000
1633093450000|2021-10-01 13:04:10|142.68|142.64|142.68|142.62|142.68|142.64|142.64|142.56|6867
1633093460000|2021-10-01 13:04:20|142.7|142.64|142.74|142.66|142.74|142.7|142.66|142.6|11587
1633093470000|2021-10-01 13:04:30||142.68||142.7||142.7||142.68|0
1633093480000|2021-10-01 13:04:40|142.72|142.66|142.68|142.62|142.72|142.66|142.68|142.62|2619
1633093490000|2021-10-01 13:04:50|142.7|142.64|142.74|142.7|142.78|142.72|142.7|142.62|9460
1633093500000|2021-10-01 13:05:00|142.72|142.68|142.66|142.6|142.74|142.68|142.66|142.58|23877
1633093510000|2021-10-01 13:05:10|142.64|142.58|142.62|142.56|142.66|142.58|142.62|142.54|1752
1633093520000|2021-10-01 13:05:20|142.64|142.58|142.7|142.64|142.7|142.66|142.64|142.56|5934
1633093530000|2021-10-01 13:05:30||142.66||142.66||142.66||142.66|0
1633093540000|2021-10-01 13:05:40|142.72|142.68|142.86|142.8|142.9|142.84|142.72|142.68|14937
1633093550000|2021-10-01 13:05:50|142.88|142.82|142.94|142.88|142.94|142.88|142.88|142.82|2705
1633093560000|2021-10-01 13:06:00|142.92|142.86|142.8|142.72|142.92|142.86|142.76|142.68|10737
1633093570000|2021-10-01 13:06:10||142.74||142.74||142.74||142.72|0
1633093580000|2021-10-01 13:06:20|142.82|142.76|142.84|142.8|142.84|142.8|142.82|142.76|5945
1633093590000|2021-10-01 13:06:30|142.86|142.82|142.92|142.86|142.92|142.86|142.84|142.82|14879
1633093600000|2021-10-01 13:06:40|142.9|142.88|142.92|142.88|142.96|142.92|142.9|142.86|25984
1633093610000|2021-10-01 13:06:50|142.9|142.86|142.86|142.82|142.9|142.86|142.84|142.8|21091
1633093620000|2021-10-01 13:07:00|142.84|142.8|142.78|142.72|142.84|142.8|142.78|142.72|6109
1633093630000|2021-10-01 13:07:10|142.76|142.7|142.7|142.64|142.76|142.72|142.7|142.64|13427
1633093640000|2021-10-01 13:07:20|142.68|142.66|142.76|142.68|142.78|142.72|142.68|142.66|3860
1633093650000|2021-10-01 13:07:30|142.74||142.74||142.74||142.74||0
1633093660000|2021-10-01 13:07:40|142.72||142.72||142.72||142.72||66
1633093670000|2021-10-01 13:07:50|||||||||1250
1633093680000|2021-10-01 13:08:00|142.74|142.7|142.8|142.74|142.8|142.74|142.74|142.7|5658
1633093690000|2021-10-01 13:08:10|142.82|142.76|142.82|142.76|142.84|142.8|142.78|142.76|15438
1633093700000|2021-10-01 13:08:20|142.8|142.74|142.74|142.66|142.8|142.74|142.7|142.64|6525
1633093710000|2021-10-01 13:08:30|142.72|142.64|142.72|142.7|142.74|142.7|142.7|142.64|4550
1633093720000|2021-10-01 13:08:40|142.76|142.72|142.74|142.7|142.78|142.72|142.74|142.7|1993
1633093740000|2021-10-01 13:09:00|142.72|142.66|142.62|142.58|142.72|142.66|142.62|142.58|5449
1633093750000|2021-10-01 13:09:10|142.6|142.56|142.6|142.52|142.6|142.56|142.6|142.5|3031
1633093760000|2021-10-01 13:09:20|142.58|142.54|142.62|142.56|142.62|142.56|142.58|142.54|0
1633093770000|2021-10-01 13:09:30|142.66|142.58|142.62|142.54|142.7|142.64|142.58|142.54|7251
1633093780000|2021-10-01 13:09:40|142.6|142.52|142.58|142.52|142.6|142.52|142.52|142.48|5762
1633093800000|2021-10-01 13:10:00|142.6|142.54|142.6|142.56|142.6|142.56|142.6|142.52|2447
1633093810000|2021-10-01 13:10:10||142.58||142.56||142.58||142.56|0
1633093820000|2021-10-01 13:10:20|142.58||142.6||142.6||142.58||2000
1633093830000|2021-10-01 13:10:30|142.62|142.58|142.68|142.64|142.7|142.64|142.62|142.58|4233
1633093840000|2021-10-01 13:10:40|||||||||11020
1633093850000|2021-10-01 13:10:50|||||||||6968
1633093860000|2021-10-01 13:11:00|142.7|142.66|142.78|142.7|142.78|142.7|142.7|142.66|3530
1633093870000|2021-10-01 13:11:10|142.76|142.72|142.78|142.72|142.78|142.72|142.76|142.72|0
1633093880000|2021-10-01 13:11:20|||||||||28040
1633093900000|2021-10-01 13:11:40|||||||||100
1633093910000|2021-10-01 13:11:50|||||||||4271
1633093920000|2021-10-01 13:12:00|142.8|142.74|142.86|142.82|142.88|142.82|142.8|142.74|20863
1633093950000|2021-10-01 13:12:30|142.84|142.84|142.92|142.86|142.94|142.88|142.84|142.8|14619
1633093960000|2021-10-01 13:12:40|142.9|142.82|142.88|142.82|142.9|142.82|142.84|142.8|5420
1633093970000|2021-10-01 13:12:50|142.86|142.8|142.86|142.8|142.86|142.8|142.84|142.8|6231
1633093980000|2021-10-01 13:13:00|142.88|142.82|142.96|142.9|142.98|142.9|142.88|142.82|6872
1633093990000|2021-10-01 13:13:10|142.94|142.88|142.92|142.88|142.96|142.9|142.92|142.88|14
1633094000000|2021-10-01 13:13:20|142.94||142.94||142.94||142.94||4
1633094010000|2021-10-01 13:13:30|142.92||142.92||142.92||142.92||4402
1633094020000|2021-10-01 13:13:40|142.94||142.92||142.94||142.92||0
1633094030000|2021-10-01 13:13:50|142.9|142.86|142.9|142.86|142.92|142.86|142.88|142.84|8762
1633094040000|2021-10-01 13:14:00|142.88|142.88|142.94|142.88|143|142.92|142.88|142.88|9716
1633094050000|2021-10-01 13:14:10|142.96|142.9|142.88|142.84|142.96|142.92|142.86|142.78|5407
1633094060000|2021-10-01 13:14:20|142.9|142.86|142.96|142.9|142.96|142.9|142.9|142.84|1749
1633094070000|2021-10-01 13:14:30|142.94|142.88|142.94|142.88|142.94|142.88|142.94|142.88|3920
1633094080000|2021-10-01 13:14:40|142.98|142.9|143.06|143.02|143.08|143.02|142.98|142.9|6153
1633094090000|2021-10-01 13:14:50|143.08|143.04|143.08|143.04|143.08|143.04|143.08|143.02|5565
1633094100000|2021-10-01 13:15:00|143.06|143.02|142.94|142.9|143.06|143.02|142.94|142.9|18338
1633094110000|2021-10-01 13:15:10|142.96|142.92|143|142.92|143.06|143|142.96|142.9|31161
1633094120000|2021-10-01 13:15:20|143.02|142.94|143.1|143.04|143.1|143.04|143.02|142.94|7016
1633094130000|2021-10-01 13:15:30|143.12|143.06|143.14|143.06|143.14|143.08|143.12|143.06|0
1633094140000|2021-10-01 13:15:40|143.12|143.08|143.1|143.04|143.12|143.08|143.1|143.04|0
1633094150000|2021-10-01 13:15:50|143.08|143|143.1|143.06|143.12|143.1|143.04|142.98|3211
1633094160000|2021-10-01 13:16:00|143.08|143.04|142.98|142.9|143.08|143.04|142.96|142.88|17400
1633094170000|2021-10-01 13:16:10|143|142.92|142.98|142.92|143|142.92|142.98|142.92|0
1633094180000|2021-10-01 13:16:20|143|142.94|143.06|143|143.06|143|143|142.94|5411
1633094200000|2021-10-01 13:16:40|143.04|142.96|142.98|142.92|143.04|142.96|142.96|142.88|15146
1633094210000|2021-10-01 13:16:50|142.96|142.94|142.9|142.82|142.96|142.94|142.9|142.8|11523
1633094220000|2021-10-01 13:17:00|142.92|142.84|142.92|142.86|142.92|142.86|142.92|142.84|1301
1633094230000|2021-10-01 13:17:10|142.9|142.84|142.84|142.78|142.9|142.84|142.84|142.78|5000
1633094240000|2021-10-01 13:17:20|142.86|142.8|142.96|142.9|143.02|142.94|142.86|142.8|33494
1633094250000|2021-10-01 13:17:30|142.98|142.92|143|142.94|143.02|142.96|142.94|142.92|10314
1633094260000|2021-10-01 13:17:40|143.04|142.96|143|142.96|143.04|142.98|143|142.94|0
1633094270000|2021-10-01 13:17:50|143.02|142.98|143.04|142.98|143.04|142.98|143.02|142.98|0
1633094280000|2021-10-01 13:18:00|143.02|142.96|142.94|142.9|143.02|142.96|142.92|142.86|11021
1633094290000|2021-10-01 13:18:10|142.92|142.92|142.98|142.9|142.98|142.92|142.92|142.9|3120
1633094300000|2021-10-01 13:18:20|142.96|142.92|142.94|142.86|142.96|142.92|142.9|142.82|4386
1633094310000|2021-10-01 13:18:30|142.92|142.88|142.96|142.9|142.96|142.92|142.92|142.86|1853
1633094320000|2021-10-01 13:18:40|142.98|142.92|143|142.94|143.02|142.94|142.98|142.92|2598
1633094330000|2021-10-01 13:18:50|143.02|142.96|143.06|143.02|143.1|143.02|143.02|142.96|1363
1633094340000|2021-10-01 13:19:00|143.04|143|142.98|142.9|143.06|143|142.98|142.9|6803
1633094350000|2021-10-01 13:19:10|142.96|142.88|142.94|142.88|142.98|142.88|142.92|142.82|0
1633094360000|2021-10-01 13:19:20|142.92|142.9|142.92|142.88|142.92|142.9|142.9|142.88|2611
1633094370000|2021-10-01 13:19:30|142.94|142.9|142.98|142.9|142.98|142.92|142.94|142.9|3828
1633094390000|2021-10-01 13:19:50|142.96|142.88|142.9|142.88|142.96|142.88|142.9|142.88|57685
1633094400000|2021-10-01 13:20:00|142.94|142.9|143.02|142.96|143.02|142.96|142.9|142.84|14459
1633094410000|2021-10-01 13:20:10|143|142.94|142.96|142.92|143|142.94|142.96|142.9|1850
1633094420000|2021-10-01 13:20:20|143|142.94|143|142.94|143.02|142.96|143|142.92|1102
1633094440000|2021-10-01 13:20:40|143.04|142.96|143.12|143.06|143.14|143.06|143.04|142.96|2626
1633094450000|2021-10-01 13:20:50|143.16|143.08|143.12|143.08|143.18|143.1|143.12|143.06|11936
1633094460000|2021-10-01 13:21:00|143.14|143.06|143.04|142.98|143.14|143.08|143.04|142.98|5691
1633094470000|2021-10-01 13:21:10|143.02|142.94|143|142.94|143.02|142.94|143|142.94|1373
1633094480000|2021-10-01 13:21:20|||||||||135
1633094490000|2021-10-01 13:21:30|143.04|142.96|143.04|142.98|143.04|142.98|143.04|142.96|3265
1633094510000|2021-10-01 13:21:50|143.02|143|143.32|143.26|143.32|143.26|143.02|143|19177
1633094520000|2021-10-01 13:22:00|143.3|143.24|143.26|143.2|143.3|143.24|143.22|143.2|10455
1633094530000|2021-10-01 13:22:10|143.28|143.22|143.32|143.26|143.32|143.28|143.26|143.2|16811
1633094540000|2021-10-01 13:22:20|143.34|143.28|143.4|143.36|143.42|143.36|143.34|143.28|11117
1633094550000|2021-10-01 13:22:30|143.38|143.34|143.3|143.24|143.4|143.36|143.3|143.24|18232
1633094560000|2021-10-01 13:22:40|143.32|143.3|143.3|143.24|143.34|143.3|143.3|143.24|1518
1633094570000|2021-10-01 13:22:50|143.28|143.22|143.24|143.18|143.28|143.24|143.24|143.18|7721
1633094580000|2021-10-01 13:23:00|143.22|143.22|143.2|143.14|143.24|143.22|143.2|143.14|2468
1633094590000|2021-10-01 13:23:10|143.22|143.16|143.24|143.18|143.24|143.18|143.22|143.16|1408
1633094600000|2021-10-01 13:23:20|143.22|143.16|143.22|143.16|143.22|143.16|143.2|143.16|0
1633094610000|2021-10-01 13:23:30|143.2|143.14|143.18|143.14|143.2|143.14|143.18|143.14|2668
1633094620000|2021-10-01 13:23:40|143.16|143.16|143.26|143.16|143.26|143.2|143.14|143.1|31825
1633094630000|2021-10-01 13:23:50|143.24||143.22||143.24||143.22||0
1633094640000|2021-10-01 13:24:00|143.2|143.14|143.2|143.14|143.2|143.14|143.2|143.14|0
1633094650000|2021-10-01 13:24:10|143.18|143.12|143.22|143.14|143.22|143.14|143.1|143.02|13441
1633094660000|2021-10-01 13:24:20|143.24||143.22||143.24||143.22||0
1633094670000|2021-10-01 13:24:30|143.24|143.16|143.32|143.26|143.34|143.26|143.24|143.16|7114
1633094680000|2021-10-01 13:24:40|143.34|143.28|143.36|143.3|143.36|143.3|143.34|143.28|2276
1633094690000|2021-10-01 13:24:50|143.34||143.34||143.36||143.34||3552
1633094700000|2021-10-01 13:25:00|143.32|143.28|143.16|143.1|143.32|143.28|143.16|143.08|7823
1633094710000|2021-10-01 13:25:10|143.14|143.12|143.16|143.1|143.16|143.12|143.12|143.06|1103
1633094720000|2021-10-01 13:25:20|143.14|143.06|143.18|143.12|143.18|143.12|143.1|143.04|12679
1633094730000|2021-10-01 13:25:30||143.1||143.12||143.12||143.1|13
1633094740000|2021-10-01 13:25:40|143.16|143.14|143.16|143.1|143.16|143.14|143.16|143.1|0
1633094750000|2021-10-01 13:25:50||143.12||143.12||143.12||143.12|4262
1633094760000|2021-10-01 13:26:00|143.14|143.14|143.16|143.12|143.16|143.14|143.12|143.1|11322
1633094770000|2021-10-01 13:26:10|143.18|143.14|143.14|143.1|143.22|143.16|143.14|143.06|27364
1633094780000|2021-10-01 13:26:20|143.16|143.12|143.22|143.16|143.22|143.16|143.16|143.12|0
1633094790000|2021-10-01 13:26:30|143.24|143.18|143.22|143.16|143.26|143.18|143.2|143.12|0
1633094800000|2021-10-01 13:26:40|143.24|143.18|143.22|143.18|143.3|143.22|143.22|143.18|3467
1633094810000|2021-10-01 13:26:50|143.24||143.22||143.26||143.22||3
1633094820000|2021-10-01 13:27:00|143.24|143.2|143.24|143.2|143.24|143.2|143.24|143.2|15201
1633094830000|2021-10-01 13:27:10|143.26|143.22|143.26|143.24|143.3|143.24|143.24|143.22|2865
1633094840000|2021-10-01 13:27:20||143.22||143.24||143.24||143.22|0
1633094850000|2021-10-01 13:27:30|143.28|143.26|143.28|143.24|143.28|143.26|143.28|143.24|4514
1633094860000|2021-10-01 13:27:40|143.26|143.22|143.22|143.18|143.26|143.22|143.22|143.16|4860
1633094870000|2021-10-01 13:27:50|||||||||825
1633094880000|2021-10-01 13:28:00|143.2|143.16|143.18|143.12|143.2|143.16|143.16|143.12|1563
1633094890000|2021-10-01 13:28:10|143.16|143.08|143.16|143.12|143.16|143.12|143.14|143.08|15000
1633094900000|2021-10-01 13:28:20|143.14|143.08|143.1|143.06|143.14|143.1|143.08|143.06|13411
1633094910000|2021-10-01 13:28:30|143.12|143.08|143.12|143.08|143.12|143.1|143.1|143.06|17784
1633094930000|2021-10-01 13:28:50|||||||||27343
1633094940000|2021-10-01 13:29:00|143.16|143.1|143.22|143.16|143.26|143.18|143.12|143.1|17281
1633094950000|2021-10-01 13:29:10|143.2|143.14|143.14|143.1|143.2|143.14|143.14|143.1|11079
1633094960000|2021-10-01 13:29:20|143.16|143.12|143.14|143.06|143.16|143.14|143.1|143.04|3660
1633094970000|2021-10-01 13:29:30|143.16|143.08|143.22|143.14|143.22|143.14|143.12|143.08|13260
1633094980000|2021-10-01 13:29:40|143.24|143.16|143.26|143.22|143.28|143.24|143.24|143.16|8447
1633094990000|2021-10-01 13:29:50|143.24|143.2|143.26|143.22|143.28|143.22|143.22|143.2|5267
1633095000000|2021-10-01 13:30:00|143.28|143.24|143.26|143.22|143.34|143.28|143.26|143.18|19552
1633095010000|2021-10-01 13:30:10|143.24|143.24|143.36|143.34|143.38|143.34|143.22|143.18|22599
1633095020000|2021-10-01 13:30:20|143.38|143.36|143.32|143.28|143.42|143.36|143.32|143.28|13806
1633095030000|2021-10-01 13:30:30|143.3|143.22|143.32|143.26|143.32|143.26|143.28|143.2|5680
1633095040000|2021-10-01 13:30:40|143.3|143.3|143.42|143.36|143.42|143.38|143.3|143.3|35441
1633095050000|2021-10-01 13:30:50|143.44|143.38|143.46|143.42|143.5|143.46|143.42|143.38|45007
1633095060000|2021-10-01 13:31:00|143.44|143.4|143.54|143.48|143.56|143.52|143.44|143.4|116556
1633095070000|2021-10-01 13:31:10|143.56|143.5|143.88|143.82|143.9|143.82|143.52|143.48|103135
1633095080000|2021-10-01 13:31:20|143.86|143.84|143.84|143.76|143.86|143.84|143.8|143.72|17675
1633095090000|2021-10-01 13:31:30|143.82|143.74|143.72|143.66|143.82|143.76|143.68|143.6|49125
1633095100000|2021-10-01 13:31:40|143.7|143.62|143.58|143.5|143.7|143.62|143.54|143.48|18891
1633095110000|2021-10-01 13:31:50|143.6|143.52|143.56|143.5|143.6|143.54|143.52|143.46|10388
1633095120000|2021-10-01 13:32:00|143.58|143.48|143.72|143.66|143.72|143.66|143.58|143.48|8937
1633095130000|2021-10-01 13:32:10|143.7|143.68|143.62|143.54|143.72|143.68|143.62|143.54|9137
1633095140000|2021-10-01 13:32:20|143.6|143.5|143.68|143.62|143.76|143.66|143.5|143.46|38866
1633095150000|2021-10-01 13:32:30|143.7|143.64|143.8|143.74|143.8|143.74|143.68|143.62|6089
1633095160000|2021-10-01 13:32:40|143.82|143.76|143.74|143.66|143.82|143.76|143.72|143.66|41112
1633095170000|2021-10-01 13:32:50|143.72|143.6|143.54|143.48|143.72|143.6|143.5|143.46|14263
1633095180000|2021-10-01 13:33:00|143.56|143.5|143.5|143.46|143.56|143.5|143.48|143.46|7072
1633095190000|2021-10-01 13:33:10|143.52|143.48|143.46|143.4|143.52|143.48|143.42|143.36|8118
1633095200000|2021-10-01 13:33:20|143.48|143.42|143.54|143.48|143.58|143.48|143.48|143.42|4928
1633095210000|2021-10-01 13:33:30|143.52|143.46|143.52|143.46|143.54|143.48|143.48|143.4|6188
1633095220000|2021-10-01 13:33:40|143.54|143.48|143.62|143.58|143.66|143.6|143.5|143.44|29400
1633095230000|2021-10-01 13:33:50|143.64|143.6|143.62|143.56|143.66|143.6|143.56|143.5|4575
1633095240000|2021-10-01 13:34:00|143.6|143.54|143.8|143.72|143.82|143.72|143.58|143.54|17955
1633095250000|2021-10-01 13:34:10|143.78|143.7|143.62|143.56|143.78|143.7|143.62|143.56|25745
1633095260000|2021-10-01 13:34:20|143.6|143.52|143.54|143.46|143.6|143.52|143.52|143.46|14424
1633095270000|2021-10-01 13:34:30|143.52|143.48|143.4|143.34|143.54|143.48|143.38|143.34|23694
1633095280000|2021-10-01 13:34:40|143.42|143.36|143.4|143.36|143.44|143.38|143.38|143.34|3
1633095290000|2021-10-01 13:34:50|143.44|143.38|143.44|143.4|143.48|143.44|143.44|143.38|6958
1633095300000|2021-10-01 13:35:00|143.42|143.36|143.44|143.36|143.46|143.42|143.4|143.34|17962
1633095310000|2021-10-01 13:35:10|143.46|143.38|143.46|143.4|143.46|143.4|143.46|143.38|0
1633095320000|2021-10-01 13:35:20|143.5|143.42|143.78|143.7|143.8|143.72|143.5|143.42|25741
1633095330000|2021-10-01 13:35:30|143.8||143.76||143.8||143.76||6101
1633095340000|2021-10-01 13:35:40|143.78|143.72|143.58|143.54|143.8|143.74|143.56|143.48|7290
1633095350000|2021-10-01 13:35:50|143.56|143.52|143.54|143.48|143.58|143.52|143.52|143.48|2516
1633095360000|2021-10-01 13:36:00|143.56|143.5|143.54|143.52|143.66|143.6|143.5|143.4|52439
1633095370000|2021-10-01 13:36:10|143.58|143.54|143.66|143.6|143.7|143.62|143.58|143.54|10525
1633095380000|2021-10-01 13:36:20|143.64|143.58|143.6|143.56|143.64|143.58|143.58|143.54|17173
1633095390000|2021-10-01 13:36:30|143.58|143.54|143.48|143.4|143.58|143.56|143.42|143.34|8252
1633095400000|2021-10-01 13:36:40|143.5|143.42|143.58|143.52|143.58|143.52|143.5|143.42|4927
1633095410000|2021-10-01 13:36:50|143.6|143.54|143.5|143.4|143.6|143.54|143.5|143.4|5939
1633095420000|2021-10-01 13:37:00|143.48|143.36|143.54|143.5|143.54|143.5|143.46|143.36|10191
1633095430000|2021-10-01 13:37:10|143.56|143.48|143.56|143.5|143.58|143.5|143.54|143.48|3010
1633095440000|2021-10-01 13:37:20|143.54|143.48|143.6|143.56|143.6|143.56|143.54|143.46|23188
1633095450000|2021-10-01 13:37:30|143.64|143.58|143.64|143.58|143.64|143.6|143.62|143.56|2207
1633095460000|2021-10-01 13:37:40|143.62|143.56|143.54|143.5|143.62|143.56|143.54|143.46|7440
1633095470000|2021-10-01 13:37:50|143.52|143.48|143.44|143.36|143.54|143.48|143.42|143.36|7675
1633095480000|2021-10-01 13:38:00|143.46|143.38|143.5|143.4|143.5|143.4|143.46|143.38|1194
1633095490000|2021-10-01 13:38:10|143.48|143.38|143.42|143.34|143.48|143.38|143.38|143.34|2288
1633095500000|2021-10-01 13:38:20|143.44|143.36|143.62|143.56|143.64|143.56|143.44|143.36|20232
1633095510000|2021-10-01 13:38:30|143.64|143.54|143.64|143.56|143.64|143.58|143.62|143.54|3375
1633095520000|2021-10-01 13:38:40|143.62|143.58|143.62|143.52|143.64|143.58|143.6|143.52|4688
1633095530000|2021-10-01 13:38:50|143.6|143.54|143.48|143.44|143.6|143.54|143.48|143.4|10941
1633095540000|2021-10-01 13:39:00|143.5|143.46|143.54|143.46|143.56|143.5|143.5|143.46|3648
1633095550000|2021-10-01 13:39:10|143.58|143.48|143.72|143.62|143.74|143.62|143.58|143.46|8457
1633095560000|2021-10-01 13:39:20|||||||||6740
1633095570000|2021-10-01 13:39:30|||||||||39273
1633095580000|2021-10-01 13:39:40|143.7|143.6|143.52|143.46|143.7|143.6|143.52|143.44|23677
1633095590000|2021-10-01 13:39:50|143.54|143.48|143.44|143.38|143.56|143.5|143.44|143.38|11577
1633095600000|2021-10-01 13:40:00|143.42|143.4|143.42|143.36|143.48|143.4|143.4|143.34|57615
1633095610000|2021-10-01 13:40:10|143.44|143.38|143.56|143.5|143.6|143.5|143.44|143.38|9848
1633095620000|2021-10-01 13:40:20|143.54|143.48|143.52|143.48|143.54|143.48|143.52|143.44|16973
1633095630000|2021-10-01 13:40:30|143.5|143.46|143.36|143.32|143.5|143.46|143.36|143.32|21890
1633095640000|2021-10-01 13:40:40|143.4|143.34|143.56|143.46|143.56|143.46|143.36|143.34|5560
1633095650000|2021-10-01 13:40:50|143.58|143.48|143.58|143.52|143.6|143.52|143.52|143.46|12590
1633095660000|2021-10-01 13:41:00|143.6|143.54|143.72|143.64|143.74|143.66|143.6|143.54|10607
1633095670000|2021-10-01 13:41:10|143.76|143.66|143.7|143.58|143.78|143.7|143.7|143.58|1676
1633095680000|2021-10-01 13:41:20|143.68|143.56|143.66|143.54|143.68|143.56|143.66|143.54|75343
1633095690000|2021-10-01 13:41:30|143.64|143.52|143.54|143.46|143.64|143.52|143.52|143.44|21458
1633095700000|2021-10-01 13:41:40|143.52|143.44|143.46|143.38|143.52|143.44|143.44|143.38|35139
1633095710000|2021-10-01 13:41:50|143.44|143.4|143.52|143.46|143.52|143.46|143.42|143.38|20613
1633095720000|2021-10-01 13:42:00|143.5|143.44|143.52|143.46|143.52|143.48|143.5|143.44|3949
1633095730000|2021-10-01 13:42:10|143.56|143.48|143.58|143.54|143.6|143.54|143.54|143.48|8684
1633095740000|2021-10-01 13:42:20|143.6|143.52|143.48|143.4|143.6|143.52|143.48|143.38|31396
1633095750000|2021-10-01 13:42:30|143.46|143.42|143.48|143.42|143.48|143.42|143.44|143.36|6336
1633095760000|2021-10-01 13:42:40|||||||||1383
1633095770000|2021-10-01 13:42:50|143.5|143.44|143.5|143.44|143.5|143.44|143.5|143.44|0
1633095780000|2021-10-01 13:43:00|143.54|143.46|143.62|143.52|143.62|143.52|143.54|143.46|7825
1633095790000|2021-10-01 13:43:10|143.6||143.62||143.62||143.58||25
1633095800000|2021-10-01 13:43:20|||||||||706
1633095820000|2021-10-01 13:43:40|||||||||26585
1633095830000|2021-10-01 13:43:50|143.64|143.54|143.66|143.6|143.76|143.66|143.64|143.54|3264
1633095840000|2021-10-01 13:44:00|143.68|143.62|143.66|143.58|143.68|143.62|143.66|143.58|27731
1633095850000|2021-10-01 13:44:10|143.64|143.56|143.6|143.52|143.64|143.56|143.58|143.52|4354
1633095860000|2021-10-01 13:44:20||143.54||143.54||143.56||143.54|21150
1633095870000|2021-10-01 13:44:30|143.58|143.52|143.58|143.54|143.58|143.54|143.58|143.52|2769
1633095900000|2021-10-01 13:45:00|143.56|143.52|143.54|143.48|143.56|143.52|143.46|143.4|47058
1633095910000|2021-10-01 13:45:10|143.52|143.46|143.44|143.38|143.52|143.46|143.32|143.3|82332
1633095920000|2021-10-01 13:45:20|143.46|143.4|143.5|143.44|143.52|143.46|143.44|143.38|20311
1633095930000|2021-10-01 13:45:30|143.52|143.46|143.58|143.52|143.64|143.58|143.5|143.46|31922
1633095940000|2021-10-01 13:45:40|143.62||143.56||143.62||143.56||0
1633095950000|2021-10-01 13:45:50|143.58|143.54|143.6|143.52|143.7|143.6|143.56|143.52|36854
1633095960000|2021-10-01 13:46:00|143.58|143.48|143.56|143.48|143.6|143.5|143.48|143.42|11422
1633095970000|2021-10-01 13:46:10|143.54|143.5|143.6|143.52|143.62|143.52|143.54|143.5|6785
1633095980000|2021-10-01 13:46:20|143.58|143.5|143.54|143.48|143.58|143.5|143.54|143.48|0
1633095990000|2021-10-01 13:46:30|143.56|143.5|143.48|143.44|143.64|143.58|143.48|143.4|26076
1633096000000|2021-10-01 13:46:40|143.46|143.42|143.38|143.34|143.46|143.42|143.38|143.32|19056
1633096010000|2021-10-01 13:46:50|143.36|143.32|143.36|143.32|143.36|143.32|143.34|143.3|13559
1633096020000|2021-10-01 13:47:00|143.34|143.3|143.32|143.26|143.36|143.3|143.3|143.24|22422
1633096030000|2021-10-01 13:47:10|143.34|143.28|143.26|143.22|143.36|143.32|143.26|143.22|35580
1633096040000|2021-10-01 13:47:20|143.3|143.24|143.26|143.22|143.3|143.24|143.24|143.18|18010
1633096050000|2021-10-01 13:47:30|143.24|143.18|143.26|143.24|143.26|143.24|143.2|143.18|12674
1633096060000|2021-10-01 13:47:40|143.3|143.22|143.18|143.16|143.3|143.22|143.18|143.16|16043
1633096070000|2021-10-01 13:47:50|143.2|143.18|143.26|143.22|143.34|143.26|143.2|143.16|24158
1633096080000|2021-10-01 13:48:00|143.28|143.24|143.2|143.16|143.28|143.24|143.2|143.16|9220
1633096090000|2021-10-01 13:48:10|143.18|143.18|143.22|143.2|143.24|143.2|143.18|143.16|21458
1633096100000|2021-10-01 13:48:20|143.2|143.18|143.08|143.02|143.2|143.2|143.08|143.02|47565
1633096110000|2021-10-01 13:48:30|143.06|143|143|142.96|143.06|143.02|142.98|142.9|18365
1633096120000|2021-10-01 13:48:40|143.02|142.98|143.02|142.96|143.08|143|143|142.94|5566
1633096130000|2021-10-01 13:48:50|143|142.94|143.12|143.04|143.2|143.14|143|142.94|19926
1633096140000|2021-10-01 13:49:00|143.1|143.06|143.08|143.02|143.12|143.08|143.06|142.98|29842
1633096150000|2021-10-01 13:49:10|143.06|143|143.06|143|143.08|143.02|143.04|142.96|6823
1633096160000|2021-10-01 13:49:20|143.04|142.96|143.08|143.04|143.08|143.04|142.98|142.94|193952
1633096170000|2021-10-01 13:49:30|143.1|143.06|143.1|143.06|143.2|143.12|143.1|143.06|22705
1633096180000|2021-10-01 13:49:40|143.12|143.04|142.9|142.84|143.12|143.04|142.9|142.84|11518
1633096190000|2021-10-01 13:49:50|142.88|142.86|142.8|142.76|142.94|142.86|142.8|142.74|40201
1633096200000|2021-10-01 13:50:00|142.78|142.74|142.58|142.52|142.78|142.74|142.58|142.5|16654
1633096210000|2021-10-01 13:50:10|142.56|142.5|142.62|142.56|142.64|142.58|142.56|142.5|15474
1633096220000|2021-10-01 13:50:20|142.6|142.54|142.52|142.46|142.6|142.56|142.52|142.46|29934
1633096230000|2021-10-01 13:50:30|142.5|142.44|142.58|142.52|142.64|142.56|142.46|142.4|20811
1633096240000|2021-10-01 13:50:40|142.6|142.54|142.52|142.48|142.68|142.6|142.52|142.48|28289
1633096250000|2021-10-01 13:50:50|142.56|142.46|142.58|142.54|142.64|142.56|142.52|142.46|6752
1633096260000|2021-10-01 13:51:00|142.6|142.56|142.72|142.68|142.72|142.68|142.6|142.56|18898
1633096270000|2021-10-01 13:51:10|142.76|142.7|142.68|142.64|142.76|142.72|142.68|142.62|12150
1633096280000|2021-10-01 13:51:20|142.7|142.66|142.8|142.74|142.88|142.78|142.7|142.66|9941
1633096290000|2021-10-01 13:51:30|142.84|142.76|142.82|142.76|142.84|142.78|142.82|142.76|6957
1633096300000|2021-10-01 13:51:40|142.86|142.8|142.8|142.72|142.86|142.8|142.74|142.68|22530
1633096310000|2021-10-01 13:51:50|142.78|142.74|142.7|142.66|142.78|142.74|142.68|142.64|11321
1633096320000|2021-10-01 13:52:00|142.72|142.68|142.8|142.74|142.82|142.76|142.7|142.68|23371
1633096330000|2021-10-01 13:52:10|142.78|142.72|142.9|142.84|142.94|142.84|142.72|142.7|22507
1633096340000|2021-10-01 13:52:20|142.88|142.8|142.82|142.76|142.88|142.82|142.82|142.76|16270
1633096350000|2021-10-01 13:52:30|142.8|142.74|142.82|142.76|142.82|142.76|142.76|142.72|14881
1633096360000|2021-10-01 13:52:40|142.86|142.78|142.92|142.88|142.98|142.88|142.86|142.78|17800
1633096370000|2021-10-01 13:52:50|142.94|142.9|142.84|142.76|142.96|142.92|142.84|142.76|15123
1633096380000|2021-10-01 13:53:00|142.82|142.78|142.84|142.78|142.9|142.84|142.82|142.76|12675
1633096390000|2021-10-01 13:53:10|142.86|142.8|142.92|142.88|142.94|142.88|142.86|142.8|10530
1633096400000|2021-10-01 13:53:20|142.9|142.86|142.74|142.68|142.9|142.86|142.74|142.68|11072
1633096410000|2021-10-01 13:53:30|142.72|142.66|142.72|142.7|142.72|142.7|142.68|142.64|23405
1633096420000|2021-10-01 13:53:40|142.7|142.66|142.76|142.72|142.8|142.72|142.64|142.6|18287
1633096430000|2021-10-01 13:53:50|142.78|142.74|142.9|142.82|142.9|142.82|142.76|142.72|6161
1633096440000|2021-10-01 13:54:00|142.88|142.84|142.84|142.78|142.96|142.88|142.84|142.78|14746
1633096450000|2021-10-01 13:54:10|142.86|142.8|142.94|142.9|142.98|142.9|142.86|142.8|17861
1633096460000|2021-10-01 13:54:20|142.96|142.88|143|142.96|143|142.96|142.94|142.88|10821
1633096470000|2021-10-01 13:54:30|142.98|142.98|142.98|142.94|143.1|143.02|142.98|142.94|67940
1633096480000|2021-10-01 13:54:40|143|142.96|142.92|142.88|143.04|142.98|142.92|142.86|7375
1633096490000|2021-10-01 13:54:50|142.9|142.9|142.9|142.86|142.96|142.9|142.86|142.82|12615
1633096500000|2021-10-01 13:55:00|142.88|142.84|142.84|142.78|142.9|142.86|142.78|142.76|14939
1633096510000|2021-10-01 13:55:10|142.86|142.8|142.76|142.72|142.9|142.82|142.74|142.7|7879
1633096520000|2021-10-01 13:55:20|142.74|142.7|142.66|142.6|142.74|142.7|142.66|142.6|23875
1633096540000|2021-10-01 13:55:40|142.7|142.62|142.74|142.7|142.78|142.74|142.62|142.58|32159
1633096550000|2021-10-01 13:55:50|142.72|142.68|142.68|142.62|142.72|142.68|142.62|142.56|19257
1633096560000|2021-10-01 13:56:00|142.66|142.6|142.56|142.52|142.68|142.6|142.56|142.52|15489
1633096570000|2021-10-01 13:56:10|142.58|142.54|142.64|142.58|142.72|142.62|142.58|142.54|14802
1633096580000|2021-10-01 13:56:20|142.66|142.6|142.66|142.6|142.68|142.6|142.6|142.56|7870
1633096590000|2021-10-01 13:56:30|142.64|142.58|142.68|142.62|142.68|142.64|142.64|142.56|8857
1633096600000|2021-10-01 13:56:40|142.72|142.64|142.76|142.66|142.76|142.7|142.68|142.62|5356
1633096610000|2021-10-01 13:56:50|142.74|142.68|142.76|142.72|142.76|142.74|142.72|142.68|5980
1633096620000|2021-10-01 13:57:00|142.82|142.74|142.82|142.78|142.82|142.78|142.78|142.74|3908
1633096630000|2021-10-01 13:57:10|142.84|142.76|142.9|142.84|142.96|142.88|142.84|142.76|9865
1633096640000|2021-10-01 13:57:20|142.94|142.86|142.86|142.8|142.94|142.88|142.86|142.76|7022
1633096650000|2021-10-01 13:57:30|142.84|142.78|142.76|142.72|142.84|142.78|142.74|142.7|3558
1633096660000|2021-10-01 13:57:40|142.78||142.76||142.78||142.74||2040
1633096670000|2021-10-01 13:57:50|142.78|142.74|142.78|142.74|142.78|142.76|142.78|142.74|11550
1633096690000|2021-10-01 13:58:10|142.76|142.72|142.7|142.64|142.76|142.74|142.68|142.64|10408
1633096700000|2021-10-01 13:58:20||142.66||142.66||142.66||142.66|710
1633096710000|2021-10-01 13:58:30|142.68|142.64|142.64|142.58|142.68|142.64|142.64|142.54|13693
1633096720000|2021-10-01 13:58:40|142.62|142.56|142.58|142.52|142.62|142.56|142.58|142.52|8965
1633096730000|2021-10-01 13:58:50|142.56|142.54|142.56|142.52|142.56|142.54|142.56|142.52|50
1633096740000|2021-10-01 13:59:00|142.54|142.5|142.54|142.5|142.54|142.52|142.54|142.5|7401
1633096750000|2021-10-01 13:59:10|142.52|142.46|142.54|142.5|142.54|142.5|142.5|142.42|3928
1633096760000|2021-10-01 13:59:20|142.56|142.52|142.62|142.58|142.66|142.58|142.54|142.52|100345
1633096770000|2021-10-01 13:59:30|142.6|142.56|142.6|142.52|142.6|142.56|142.6|142.52|3966
1633096780000|2021-10-01 13:59:40|||||||||1150
1633096800000|2021-10-01 14:00:00|142.58|142.5|142.5|142.42|142.58|142.52|142.5|142.38|17381
1633096810000|2021-10-01 14:00:10|142.52|142.44|142.54|142.46|142.56|142.5|142.5|142.44|27068
1633096820000|2021-10-01 14:00:20|142.52|142.44|142.42|142.36|142.52|142.46|142.36|142.34|62696
1633096830000|2021-10-01 14:00:30|142.46|142.38|142.46|142.36|142.56|142.5|142.46|142.36|15460
1633096840000|2021-10-01 14:00:40|142.48|142.38|142.5|142.4|142.5|142.4|142.42|142.38|23173
1633096850000|2021-10-01 14:00:50|142.52|142.42|142.58|142.48|142.6|142.48|142.52|142.42|13525
1633096860000|2021-10-01 14:01:00|142.6|142.5|142.78|142.72|142.8|142.76|142.58|142.5|70796
1633096870000|2021-10-01 14:01:10|142.8|142.74|142.94|142.82|142.96|142.82|142.76|142.7|40526
1633096880000|2021-10-01 14:01:20|142.96|142.84|143.04|142.9|143.06|142.9|142.96|142.84|2798
1633096900000|2021-10-01 14:01:40|143.02||143.02||143.02||143.02||820
1633096910000|2021-10-01 14:01:50|143.04|142.94|143.14|143.04|143.16|143.04|143.04|142.94|6681
1633096920000|2021-10-01 14:02:00|143.16|143.06|143.14|143.08|143.16|143.08|143.14|143.06|4552
1633096930000|2021-10-01 14:02:10|143.12|143.06|143|142.94|143.12|143.06|143|142.94|53242
1633096940000|2021-10-01 14:02:20|143.04|142.96|143.04|142.96|143.04|142.98|143|142.96|29106
1633096950000|2021-10-01 14:02:30|143.02|142.94|143.04|142.98|143.08|142.98|142.98|142.94|23843
1633096960000|2021-10-01 14:02:40|143.06|143|143.08|143.04|143.14|143.06|143.04|142.98|7859
1633096970000|2021-10-01 14:02:50|143.06|143.02|143.02|143|143.06|143.04|143.02|143|9001
1633096980000|2021-10-01 14:03:00|143.04|142.96|143.04|143|143.04|143|143.02|142.94|9118
1633096990000|2021-10-01 14:03:10|143.06|143.02|143.1|143.04|143.14|143.06|143.04|142.98|36423
1633097000000|2021-10-01 14:03:20|143.14|143.06|143.06|143|143.14|143.06|143.06|143|7127
1633097010000|2021-10-01 14:03:30|143.04|142.98|142.9|142.86|143.04|142.98|142.9|142.86|12347
1633097020000|2021-10-01 14:03:40|142.92|142.88|142.98|142.92|142.98|142.92|142.92|142.88|5454
1633097030000|2021-10-01 14:03:50|142.96|142.88|142.98|142.94|142.98|142.94|142.88|142.82|16595
1633097040000|2021-10-01 14:04:00|143|142.96|142.98|142.94|143.02|142.96|142.98|142.94|8155
1633097050000|2021-10-01 14:04:10|143.02|142.96|143.02|142.96|143.02|142.96|143.02|142.96|31572
1633097060000|2021-10-01 14:04:20|143.06|143|142.98|142.94|143.08|143.02|142.98|142.94|15681
1633097070000|2021-10-01 14:04:30|142.96|142.92|142.88|142.86|142.96|142.92|142.88|142.86|7834
1633097080000|2021-10-01 14:04:40|142.86|142.84|142.86|142.82|142.88|142.84|142.86|142.82|24330
1633097090000|2021-10-01 14:04:50|142.88|142.84|142.9|142.84|142.98|142.9|142.86|142.82|14777
1633097100000|2021-10-01 14:05:00|142.94|142.86|142.94|142.86|142.94|142.88|142.9|142.84|4938
1633097110000|2021-10-01 14:05:10|142.92|142.84|142.82|142.76|142.92|142.84|142.78|142.74|13943
1633097120000|2021-10-01 14:05:20|142.8|142.74|142.74|142.72|142.8|142.74|142.74|142.72|6185
1633097130000|2021-10-01 14:05:30|142.76|142.74|142.8|142.74|142.82|142.74|142.76|142.72|8581
1633097140000|2021-10-01 14:05:40|142.82|142.78|142.86|142.8|142.86|142.8|142.82|142.78|1373
1633097150000|2021-10-01 14:05:50|142.84|142.78|142.82|142.78|142.84|142.8|142.82|142.78|6483
1633097160000|2021-10-01 14:06:00|142.84|142.8|143.04|143|143.06|143.02|142.84|142.8|21401
1633097170000|2021-10-01 14:06:10|143.02|142.98|143.08|143.02|143.08|143.02|143|142.96|15303
1633097180000|2021-10-01 14:06:20|143.06|143|142.92|142.84|143.06|143|142.92|142.84|24294
1633097190000|2021-10-01 14:06:30|142.94|142.86|142.94|142.9|142.96|142.92|142.92|142.86|5595
1633097200000|2021-10-01 14:06:40|142.96|142.92|143.04|142.98|143.04|142.98|142.94|142.92|68458
1633097210000|2021-10-01 14:06:50|143.02|142.96|143|142.94|143.02|142.96|142.96|142.94|20697
1633097220000|2021-10-01 14:07:00|143.02|142.96|143.06|143|143.08|143|143|142.96|13843
1633097230000|2021-10-01 14:07:10|143.08|143.02|143.1|143.04|143.12|143.04|143.06|143.02|1310
1633097240000|2021-10-01 14:07:20|143.12|143.06|143.14|143.08|143.14|143.08|143.12|143.06|0
1633097250000|2021-10-01 14:07:30|143.12|143.06|143.1|143.08|143.12|143.08|143.1|143.06|43670
1633097260000|2021-10-01 14:07:40|143.14|143.1|143.22|143.12|143.22|143.12|143.14|143.1|274
1633097270000|2021-10-01 14:07:50|143.2|143.14|143.24|143.2|143.24|143.2|143.18|143.14|25
1633097280000|2021-10-01 14:08:00|143.26|143.18|143.22|143.16|143.26|143.18|143.18|143.14|16474
1633097290000|2021-10-01 14:08:10|143.24|143.18|143.24|143.2|143.24|143.2|143.24|143.18|3379
1633097300000|2021-10-01 14:08:20|143.28|143.22|143.26|143.2|143.32|143.24|143.26|143.2|5966
1633097320000|2021-10-01 14:08:40|143.3|143.22|143.3|143.24|143.3|143.24|143.26|143.22|21955
1633097330000|2021-10-01 14:08:50|143.28|143.22|143.22|143.14|143.28|143.22|143.22|143.12|15132
1633097340000|2021-10-01 14:09:00|143.2|143.12|143.16|143.1|143.2|143.14|143.06|143.04|20854
1633097350000|2021-10-01 14:09:10|143.14|143.12|143.16|143.12|143.16|143.12|143.14|143.12|5050
1633097360000|2021-10-01 14:09:20|143.18|143.1|143.14|143.1|143.18|143.1|143.14|143.1|4277
1633097370000|2021-10-01 14:09:30|143.12|143.08|143.14|143.08|143.16|143.1|143.12|143.08|5497
1633097390000|2021-10-01 14:09:50|143.16|143.1|143.16|143.1|143.16|143.1|143.16|143.1|12010
1633097400000|2021-10-01 14:10:00|143.18|143.12|143.12|143.08|143.18|143.12|143.12|143.08|2258
1633097410000|2021-10-01 14:10:10|143.1|143.06|143.06|143|143.1|143.06|143.06|143|33264
1633097420000|2021-10-01 14:10:20|143.04||143.04||143.06||143.04||251
1633097430000|2021-10-01 14:10:30|143.02|143.02|143.04|143|143.06|143.02|143.02|143|2980
1633097440000|2021-10-01 14:10:40|143.06|143.02|143.08|143.06|143.1|143.06|143.06|143.02|9839
1633097450000|2021-10-01 14:10:50|||||||||2891
1633097460000|2021-10-01 14:11:00||143.04||143.06||143.06||143.04|70
1633097470000|2021-10-01 14:11:10|143.06|143.04|143.02|143|143.06|143.04|143.02|143|12245
1633097480000|2021-10-01 14:11:20|143|142.98|142.98|142.94|143|143|142.94|142.92|20263
1633097490000|2021-10-01 14:11:30|142.96|142.92|142.92|142.88|142.96|142.92|142.88|142.82|7629
1633097500000|2021-10-01 14:11:40|142.94|142.9|142.94|142.9|143|142.96|142.94|142.9|10862
1633097510000|2021-10-01 14:11:50|142.92|142.88|142.9|142.86|142.92|142.88|142.86|142.78|5917
1633097520000|2021-10-01 14:12:00|142.92|142.88|142.9|142.84|142.92|142.9|142.82|142.78|15567
1633097530000|2021-10-01 14:12:10|142.88|142.82|142.9|142.84|142.9|142.84|142.86|142.82|1500
1633097540000|2021-10-01 14:12:20|142.92|142.86|142.78|142.74|142.92|142.88|142.78|142.72|16984
1633097550000|2021-10-01 14:12:30|142.76|142.72|142.74|142.68|142.76|142.74|142.72|142.68|8330
1633097560000|2021-10-01 14:12:40|142.76|142.7|142.78|142.74|142.78|142.76|142.76|142.7|5822
1633097570000|2021-10-01 14:12:50|142.76|142.72|142.74|142.68|142.78|142.72|142.7|142.66|19143
1633097580000|2021-10-01 14:13:00|142.72|142.66|142.68|142.64|142.74|142.7|142.68|142.64|7732
1633097590000|2021-10-01 14:13:10|142.66|142.66|142.68|142.64|142.68|142.66|142.66|142.64|7700
1633097600000|2021-10-01 14:13:20|142.7|142.66|142.86|142.8|142.88|142.82|142.7|142.66|26980
1633097610000|2021-10-01 14:13:30|142.84|142.82|142.86|142.82|142.9|142.84|142.84|142.82|10441
1633097620000|2021-10-01 14:13:40|142.88|142.84|142.92|142.86|142.94|142.86|142.88|142.82|6616
1633097630000|2021-10-01 14:13:50|142.9|142.88|142.84|142.8|142.92|142.88|142.84|142.8|4062
1633097640000|2021-10-01 14:14:00|142.88|142.82|142.94|142.86|142.94|142.86|142.88|142.82|3108
1633097650000|2021-10-01 14:14:10||142.88||142.86||142.88||142.86|58
1633097660000|2021-10-01 14:14:20|142.92|142.84|142.9|142.84|142.92|142.86|142.9|142.84|7481
1633097670000|2021-10-01 14:14:30|142.88|142.82|142.78|142.74|142.88|142.82|142.78|142.74|30266
1633097680000|2021-10-01 14:14:40|142.82|142.76|142.74|142.68|142.82|142.76|142.72|142.66|31031
1633097690000|2021-10-01 14:14:50|142.76|142.7|142.7|142.66|142.78|142.74|142.68|142.64|14265
1633097700000|2021-10-01 14:15:00|142.68|142.64|142.64|142.58|142.68|142.66|142.62|142.56|12141
1633097710000|2021-10-01 14:15:10|142.66|142.6|142.6|142.58|142.74|142.66|142.6|142.56|32541
1633097720000|2021-10-01 14:15:20|142.58|142.56|142.62|142.58|142.64|142.58|142.58|142.54|9840
1633097730000|2021-10-01 14:15:30|142.6|142.56|142.6|142.56|142.68|142.64|142.6|142.56|13502
1633097740000|2021-10-01 14:15:40|142.64|142.58|142.52|142.46|142.64|142.58|142.52|142.46|10992
1633097750000|2021-10-01 14:15:50|142.5|142.44|142.44|142.38|142.52|142.46|142.44|142.38|3749
1633097760000|2021-10-01 14:16:00|142.46|142.44|142.48|142.42|142.52|142.48|142.44|142.38|41775
1633097770000|2021-10-01 14:16:10|142.52|142.44|142.6|142.52|142.6|142.56|142.52|142.42|21933
1633097780000|2021-10-01 14:16:20|142.58|142.54|142.52|142.46|142.58|142.54|142.52|142.46|7286
1633097790000|2021-10-01 14:16:30|142.5|142.48|142.44|142.4|142.5|142.48|142.44|142.38|25083
1633097800000|2021-10-01 14:16:40|142.42|142.38|142.38|142.34|142.42|142.38|142.38|142.3|22709
1633097810000|2021-10-01 14:16:50|142.42|142.36|142.4|142.3|142.48|142.4|142.4|142.3|11898
1633097820000|2021-10-01 14:17:00|142.38|142.32|142.36|142.3|142.38|142.32|142.32|142.28|16755
1633097830000|2021-10-01 14:17:10|142.4|142.28|142.48|142.42|142.5|142.42|142.36|142.28|22304
1633097840000|2021-10-01 14:17:20|142.46|142.4|142.32|142.24|142.48|142.44|142.32|142.24|12832
1633097850000|2021-10-01 14:17:30|142.3|142.26|142.3|142.24|142.36|142.28|142.28|142.2|29138
1633097860000|2021-10-01 14:17:40|142.28|142.26|142.34|142.26|142.36|142.28|142.28|142.24|13555
1633097870000|2021-10-01 14:17:50|142.32|142.24|142.28|142.2|142.32|142.24|142.2|142.18|28433
1633097880000|2021-10-01 14:18:00|142.26|142.22|142.36|142.24|142.38|142.24|142.26|142.2|3301
1633097900000|2021-10-01 14:18:20|142.34|142.22|142.28|142.24|142.34|142.24|142.26|142.22|2388
1633097910000|2021-10-01 14:18:30|142.3|142.26|142.32|142.28|142.36|142.3|142.28|142.26|7468
1633097920000|2021-10-01 14:18:40|142.34|142.26|142.28|142.2|142.36|142.26|142.26|142.2|5967
1633097930000|2021-10-01 14:18:50|142.26|142.16|142.16|142.1|142.26|142.18|142.16|142.1|19695
1633097940000|2021-10-01 14:19:00|142.18|142.12|142.18|142.14|142.24|142.14|142.14|142.1|6195
1633097950000|2021-10-01 14:19:10|142.16|142.12|142.24|142.18|142.28|142.2|142.16|142.1|4825
1633097960000|2021-10-01 14:19:20|142.22|142.2|142.24|142.2|142.24|142.2|142.22|142.2|1700
1633097970000|2021-10-01 14:19:30|142.26|142.24|142.2|142.12|142.26|142.24|142.18|142.12|28148
1633097980000|2021-10-01 14:19:40|142.18|142.14|142.24|142.16|142.28|142.2|142.18|142.12|9995
1633097990000|2021-10-01 14:19:50|142.22|142.14|142.24|142.16|142.24|142.16|142.2|142.14|0
1633098000000|2021-10-01 14:20:00|142.28|142.18|142.28|142.22|142.32|142.26|142.28|142.18|3824
1633098010000|2021-10-01 14:20:10|142.26|142.2|142.28|142.22|142.32|142.24|142.22|142.2|10857
1633098020000|2021-10-01 14:20:20||142.2||142.2||142.2||142.2|0
1633098030000|2021-10-01 14:20:30|142.26|142.18|142.12|142.06|142.26|142.2|142.12|142.06|22141
1633098040000|2021-10-01 14:20:40|142.1|142.04|142.08|142.06|142.1|142.08|142.08|142.04|981
1633098050000|2021-10-01 14:20:50|142.12|142.08|142.24|142.2|142.24|142.2|142.1|142.08|10911
1633098060000|2021-10-01 14:21:00|142.22|142.18|142.18|142.1|142.22|142.18|142.16|142.1|5612
1633098070000|2021-10-01 14:21:10|142.2|142.12|142.18|142.1|142.26|142.2|142.18|142.08|6601
1633098080000|2021-10-01 14:21:20|142.16|142.08|142.16|142.1|142.18|142.14|142.12|142.04|7392
1633098090000|2021-10-01 14:21:30|142.18|142.12|142.24|142.18|142.24|142.18|142.18|142.12|55
1633098100000|2021-10-01 14:21:40||142.2||142.2||142.2||142.18|413
1633098110000|2021-10-01 14:21:50|142.22|142.18|142.18|142.1|142.22|142.18|142.18|142.1|18108
1633098120000|2021-10-01 14:22:00|142.16|142.08|142|141.96|142.16|142.08|141.98|141.86|83065
1633098130000|2021-10-01 14:22:10|142.02|141.98|142.12|142.08|142.14|142.1|142.02|141.98|19690
1633098140000|2021-10-01 14:22:20|142.14|142.1|142.14|142.08|142.18|142.14|142.1|142.06|37950
1633098150000|2021-10-01 14:22:30|142.12|142.1|142.12|142.06|142.12|142.1|142.12|142.06|0
1633098160000|2021-10-01 14:22:40|142.1|142.08|142.16|142.12|142.16|142.12|142.1|142.08|1711
1633098170000|2021-10-01 14:22:50|142.18|142.14|142.08|142.04|142.18|142.16|142.06|142.02|22185
1633098180000|2021-10-01 14:23:00|142.06|142.02|142.06|142|142.08|142.02|142.02|141.98|15931
1633098190000|2021-10-01 14:23:10|142.08|142.02|142.14|142.1|142.16|142.1|142.06|142|17433
1633098200000|2021-10-01 14:23:20|142.12|142.08|142.06|142|142.14|142.08|142.06|142|15805
1633098210000|2021-10-01 14:23:30|142.04|141.98|142.08|142.02|142.12|142.06|142.02|141.96|24921
1633098220000|2021-10-01 14:23:40|142.1|142.04|142.12|142.08|142.14|142.08|142.1|142.04|10061
1633098240000|2021-10-01 14:24:00|142.1|142.06|142.02|141.96|142.12|142.08|142.02|141.96|21342
1633098250000|2021-10-01 14:24:10|142|141.94|142.02|142|142.02|142|142|141.94|15650
1633098260000|2021-10-01 14:24:20|142.04|142.02|142.04|142|142.08|142.04|142.04|141.98|14182
1633098270000|2021-10-01 14:24:30|142.02|141.98|142|141.96|142.04|141.98|141.96|141.92|16936
1633098280000|2021-10-01 14:24:40|142.02|141.98|141.98|141.92|142.04|142|141.98|141.9|23936
1633098290000|2021-10-01 14:24:50|141.96|141.9|141.96|141.92|141.98|141.92|141.92|141.86|34785
1633098300000|2021-10-01 14:25:00|141.94|141.9|141.82|141.78|141.94|141.9|141.82|141.76|36071
1633098310000|2021-10-01 14:25:10|141.8|141.76|141.58|141.52|141.8|141.76|141.58|141.5|27069
1633098320000|2021-10-01 14:25:20|141.54|141.54|141.62|141.6|141.64|141.6|141.54|141.54|38710
1633098330000|2021-10-01 14:25:30|141.64|141.58|141.74|141.7|141.78|141.72|141.64|141.58|15346
1633098340000|2021-10-01 14:25:40|141.76|141.72|141.74|141.68|141.78|141.72|141.68|141.62|23604
1633098350000|2021-10-01 14:25:50|141.76|141.7|141.7|141.66|141.76|141.7|141.68|141.66|1418
1633098360000|2021-10-01 14:26:00|141.72|141.68|141.66|141.62|141.78|141.7|141.64|141.6|26538
1633098370000|2021-10-01 14:26:10|141.64|141.6|141.7|141.66|141.72|141.66|141.64|141.58|14962
1633098380000|2021-10-01 14:26:20|141.68|141.64|141.66|141.62|141.7|141.64|141.66|141.62|15961
1633098390000|2021-10-01 14:26:30|141.68|141.64|141.68|141.64|141.68|141.64|141.68|141.62|3
1633098400000|2021-10-01 14:26:40|141.66|141.66|141.66|141.62|141.66|141.66|141.66|141.62|1297
1633098410000|2021-10-01 14:26:50|141.64|141.6|141.62|141.6|141.64|141.6|141.54|141.52|31511
1633098420000|2021-10-01 14:27:00|141.64|141.58|141.7|141.64|141.7|141.66|141.62|141.58|12389
1633098430000|2021-10-01 14:27:10|141.68|141.66|141.78|141.72|141.78|141.72|141.68|141.66|6000
1633098440000|2021-10-01 14:27:20|141.76|141.74|141.66|141.62|141.76|141.74|141.66|141.62|22629
1633098450000|2021-10-01 14:27:30|141.68|141.64|141.72|141.66|141.72|141.66|141.68|141.64|6000
1633098460000|2021-10-01 14:27:40|141.7|141.64|141.72|141.66|141.72|141.66|141.68|141.62|8810
1633098470000|2021-10-01 14:27:50|141.7||141.72||141.72||141.7||13643
1633098480000|2021-10-01 14:28:00|141.74|141.68|141.82|141.76|141.82|141.76|141.72|141.66|11327
1633098500000|2021-10-01 14:28:20|141.8|141.74|141.74|141.72|141.8|141.74|141.72|141.7|9743
1633098510000|2021-10-01 14:28:30|141.76|141.74|141.8|141.76|141.82|141.78|141.76|141.72|1719
1633098520000|2021-10-01 14:28:40|141.84|141.78|141.82|141.76|141.84|141.78|141.82|141.76|1048
1633098530000|2021-10-01 14:28:50|141.84|141.78|141.9|141.84|141.94|141.86|141.84|141.78|315
1633098540000|2021-10-01 14:29:00|141.88|141.82|141.92|141.88|141.92|141.88|141.84|141.82|6957
1633098550000|2021-10-01 14:29:10||141.9||141.88||141.9||141.88|629
1633098560000|2021-10-01 14:29:20|141.9|141.9|141.98|141.92|142|141.94|141.9|141.84|16726
1633098570000|2021-10-01 14:29:30|141.96|141.94|142|141.94|142|141.94|141.96|141.94|0
1633098580000|2021-10-01 14:29:40|141.98|141.96|142|141.96|142|141.96|141.98|141.96|17519
1633098590000|2021-10-01 14:29:50|142.02|141.98|142.04|142|142.1|142.04|142.02|141.98|11340
1633098600000|2021-10-01 14:30:00|142.02|141.98|141.88|141.86|142.02|141.98|141.88|141.84|40519
1633098610000|2021-10-01 14:30:10|141.86|141.84|141.88|141.84|141.88|141.84|141.86|141.84|22
1633098620000|2021-10-01 14:30:20|141.9|141.86|142.04|142|142.06|142|141.9|141.86|7632
1633098630000|2021-10-01 14:30:30|142.06|142.02|142.1|142.06|142.18|142.12|142.06|142.02|64197
1633098640000|2021-10-01 14:30:40|142.08|142.04|141.94|141.9|142.08|142.04|141.94|141.9|25710
1633098650000|2021-10-01 14:30:50|141.96|141.92|141.96|141.9|142|141.94|141.96|141.9|2842
1633098660000|2021-10-01 14:31:00|141.94|141.88|142.1|142.04|142.12|142.04|141.88|141.86|50455
1633098670000|2021-10-01 14:31:10|142.08|142|142|141.92|142.08|142|141.98|141.92|2966
1633098680000|2021-10-01 14:31:20|141.98|141.94|142.04|142|142.06|142|141.98|141.94|5277
1633098690000|2021-10-01 14:31:30|142.02|141.98|142.02|141.98|142.06|142|142.02|141.98|18900
1633098700000|2021-10-01 14:31:40|142.04|142|142.06|142.02|142.1|142.04|142.04|141.98|8151
1633098710000|2021-10-01 14:31:50|142.08|142.04|142.1|142.04|142.1|142.06|142.06|142.04|3282
1633098720000|2021-10-01 14:32:00|142.08|142.06|142.1|142.06|142.1|142.06|142.08|142.04|8933
1633098730000|2021-10-01 14:32:10|142.12|142.08|142.14|142.08|142.2|142.14|142.1|142.04|17627
1633098740000|2021-10-01 14:32:20|||||||||6208
1633098770000|2021-10-01 14:32:50|142.12|142.06|142.02|141.96|142.12|142.08|142.02|141.96|28320
1633098780000|2021-10-01 14:33:00|142|141.94|142.1|142.06|142.14|142.08|142|141.94|10795
1633098790000|2021-10-01 14:33:10|142.14|142.08|142.18|142.14|142.26|142.18|142.14|142.08|35522
1633098800000|2021-10-01 14:33:20|142.16|142.12|142.12|142.06|142.16|142.12|142.12|142.04|5021
1633098810000|2021-10-01 14:33:30|142.1|142.04|142.06|142.04|142.1|142.04|142.06|142.02|3280
1633098820000|2021-10-01 14:33:40|142.08|142.06|142.1|142.06|142.14|142.08|142.08|142.04|12237
1633098830000|2021-10-01 14:33:50|||||||||12490
1633098840000|2021-10-01 14:34:00|142.12|142.08|142.2|142.14|142.2|142.14|142.12|142.08|6734
1633098850000|2021-10-01 14:34:10|142.24|142.16|142.2|142.16|142.3|142.22|142.16|142.14|21184
1633098860000|2021-10-01 14:34:20|142.24|142.18|142.28|142.22|142.28|142.22|142.2|142.16|20822
1633098870000|2021-10-01 14:34:30|142.26|142.24|142.26|142.22|142.28|142.24|142.26|142.22|6019
1633098880000|2021-10-01 14:34:40|142.24|142.2|142.24|142.18|142.26|142.2|142.2|142.18|13386
1633098890000|2021-10-01 14:34:50||142.2||142.2||142.2||142.2|2
1633098900000|2021-10-01 14:35:00|142.22|142.18|142.24|142.18|142.26|142.18|142.16|142.14|38905
1633098910000|2021-10-01 14:35:10|142.26|142.2|142.34|142.28|142.34|142.28|142.24|142.2|23227
1633098920000|2021-10-01 14:35:20|142.32|142.26|142.4|142.32|142.42|142.34|142.32|142.26|23949
1633098930000|2021-10-01 14:35:30|142.38||142.38||142.38||142.38||358
1633098940000|2021-10-01 14:35:40|142.36|142.34|142.42|142.36|142.42|142.36|142.36|142.34|80773
1633098950000|2021-10-01 14:35:50|142.44|142.38|142.48|142.42|142.48|142.44|142.44|142.38|9842
1633098960000|2021-10-01 14:36:00|142.46|142.4|142.38|142.32|142.46|142.4|142.34|142.32|24904
1633098970000|2021-10-01 14:36:10|142.36|142.3|142.3|142.26|142.38|142.3|142.3|142.26|7452
1633098980000|2021-10-01 14:36:20|142.28|142.24|142.3|142.26|142.32|142.28|142.28|142.22|8143
1633098990000|2021-10-01 14:36:30|142.32|142.28|142.36|142.32|142.38|142.32|142.3|142.26|10850
1633099000000|2021-10-01 14:36:40|142.34|142.3|142.3|142.28|142.36|142.3|142.3|142.28|14335
1633099010000|2021-10-01 14:36:50|142.28|142.26|142.32|142.26|142.32|142.28|142.28|142.26|3826
1633099020000|2021-10-01 14:37:00|142.34|142.28|142.32|142.28|142.34|142.3|142.3|142.26|17301
1633099030000|2021-10-01 14:37:10|142.3|142.26|142.28|142.24|142.32|142.28|142.26|142.22|12383
1633099040000|2021-10-01 14:37:20|142.3|142.26|142.28|142.24|142.36|142.3|142.28|142.24|10315
1633099050000|2021-10-01 14:37:30|142.26|142.22|142.2|142.16|142.26|142.22|142.18|142.14|29210
1633099060000|2021-10-01 14:37:40|142.22|142.18|142.24|142.2|142.24|142.22|142.22|142.18|11581
1633099070000|2021-10-01 14:37:50|142.26|142.22|142.3|142.24|142.3|142.24|142.18|142.14|52056
1633099080000|2021-10-01 14:38:00|142.32|142.26|142.32|142.28|142.32|142.28|142.32|142.26|0
1633099090000|2021-10-01 14:38:10|142.34|142.3|142.36|142.32|142.38|142.34|142.34|142.3|42322
1633099100000|2021-10-01 14:38:20|142.3|142.3|142.3|142.26|142.34|142.3|142.3|142.26|26888
1633099110000|2021-10-01 14:38:30|142.28|142.24|142.24|142.22|142.28|142.24|142.24|142.2|4825
1633099120000|2021-10-01 14:38:40|142.26|142.2|142.22|142.2|142.26|142.2|142.22|142.2|0
1633099130000|2021-10-01 14:38:50|142.24||142.22||142.24||142.22||4072
1633099150000|2021-10-01 14:39:10|142.24|142.22|142.32|142.26|142.32|142.26|142.24|142.22|7814
1633099160000|2021-10-01 14:39:20|142.34|142.28|142.32|142.3|142.38|142.3|142.32|142.28|6429
1633099170000|2021-10-01 14:39:30|142.3|142.28|142.2|142.14|142.3|142.28|142.2|142.14|15977
1633099180000|2021-10-01 14:39:40|142.18|142.16|142.2|142.16|142.2|142.16|142.18|142.14|141
1633099190000|2021-10-01 14:39:50||142.18||142.16||142.18||142.16|0
1633099200000|2021-10-01 14:40:00||142.18||142.16||142.18||142.16|1311
1633099210000|2021-10-01 14:40:10|142.22|142.18|142.3|142.26|142.32|142.26|142.22|142.16|4757
1633099220000|2021-10-01 14:40:20|142.32|142.28|142.32|142.28|142.34|142.3|142.32|142.28|6000
1633099230000|2021-10-01 14:40:30|142.3|142.26|142.3|142.26|142.34|142.28|142.28|142.26|12536
1633099240000|2021-10-01 14:40:40|142.32|142.28|142.36|142.32|142.36|142.32|142.3|142.26|7666
1633099250000|2021-10-01 14:40:50|142.4|142.34|142.38|142.36|142.42|142.36|142.36|142.34|4990
1633099260000|2021-10-01 14:41:00|142.4|142.34|142.28|142.22|142.4|142.34|142.28|142.22|21364
1633099270000|2021-10-01 14:41:10||142.26||142.26||142.26||142.26|0
1633099280000|2021-10-01 14:41:20|142.26|142.24|142.22|142.18|142.26|142.24|142.22|142.14|20689
1633099290000|2021-10-01 14:41:30|142.2|142.14|142.26|142.22|142.26|142.22|142.18|142.14|21651
1633099310000|2021-10-01 14:41:50|142.24|142.2|142.26|142.22|142.26|142.22|142.22|142.2|4905
1633099320000|2021-10-01 14:42:00|142.32|142.24|142.26|142.22|142.32|142.28|142.24|142.2|4158
1633099330000|2021-10-01 14:42:10|142.28|142.24|142.22|142.2|142.3|142.26|142.22|142.2|11945
1633099340000|2021-10-01 14:42:20|142.2|142.18|142.3|142.24|142.3|142.24|142.2|142.14|20093
1633099350000|2021-10-01 14:42:30|142.28||142.28||142.28||142.28||0
1633099360000|2021-10-01 14:42:40|142.3|142.26|142.28|142.26|142.32|142.26|142.26|142.24|15772
1633099370000|2021-10-01 14:42:50|142.26|142.24|142.24|142.2|142.26|142.24|142.24|142.2|803
1633099380000|2021-10-01 14:43:00|142.22||142.22||142.24||142.22||14
1633099390000|2021-10-01 14:43:10|142.2|142.18|142.14|142.1|142.2|142.18|142.14|142.08|8896
1633099400000|2021-10-01 14:43:20|142.12|142.08|142.08|142.04|142.12|142.1|142.08|142.04|7740
1633099420000|2021-10-01 14:43:40|142.06|142.06|142.06|142.04|142.06|142.06|142.06|142.04|866
1633099430000|2021-10-01 14:43:50|142.04|142.02|142.06|142.04|142.08|142.04|142.02|141.98|14641
1633099440000|2021-10-01 14:44:00|142.04|142|142.12|142.08|142.12|142.08|142.04|142|6577
1633099450000|2021-10-01 14:44:10|142.1|142.1|142.06|142.02|142.1|142.1|142.06|142.02|4097
1633099460000|2021-10-01 14:44:20|142.1|142|142.1|142.06|142.1|142.06|142.1|142|4300
1633099470000|2021-10-01 14:44:30|142.14|142.08|142.08|142.04|142.14|142.08|142.08|142.04|5127
1633099480000|2021-10-01 14:44:40|142.1|142.02|142.1|142.06|142.16|142.1|142.1|142.02|12501
1633099490000|2021-10-01 14:44:50||142.02||142.04||142.04||142.02|1449
1633099500000|2021-10-01 14:45:00|142.08|142|142.02|142|142.08|142|142.02|141.98|3363
1633099510000|2021-10-01 14:45:10|142.06|142.02|142.06|142|142.06|142.02|142.06|142|5926
1633099520000|2021-10-01 14:45:20|142.04|141.98|142|141.96|142.04|141.98|141.98|141.94|5314
1633099530000|2021-10-01 14:45:30|141.98|141.94|141.9|141.84|141.98|141.94|141.88|141.84|6586
1633099540000|2021-10-01 14:45:40|141.88|141.86|141.9|141.86|141.9|141.86|141.88|141.86|0
1633099550000|2021-10-01 14:45:50|141.88|141.84|141.88|141.84|141.88|141.84|141.88|141.84|2352
1633099560000|2021-10-01 14:46:00|141.86|141.86|141.9|141.86|141.92|141.88|141.86|141.84|4999
1633099570000|2021-10-01 14:46:10|141.92|141.88|141.9|141.88|141.92|141.88|141.9|141.88|1397
1633099580000|2021-10-01 14:46:20|141.92|141.86|141.9|141.88|141.92|141.88|141.88|141.84|10281
1633099590000|2021-10-01 14:46:30|141.88|141.84|141.84|141.8|141.88|141.86|141.84|141.8|2239
1633099600000|2021-10-01 14:46:40|141.82|141.78|141.82|141.78|141.82|141.8|141.8|141.76|3386
1633099610000|2021-10-01 14:46:50|141.84|141.8|141.9|141.84|141.9|141.84|141.84|141.8|11724
1633099620000|2021-10-01 14:47:00||141.86||141.86||141.86||141.86|1763
1633099630000|2021-10-01 14:47:10|141.94|141.88|141.98|141.94|141.98|141.94|141.94|141.88|1499
1633099640000|2021-10-01 14:47:20|142.02||141.98||142.02||141.98||0
1633099650000|2021-10-01 14:47:30|141.96|141.92|141.94|141.92|141.98|141.92|141.92|141.9|18419
1633099660000|2021-10-01 14:47:40|141.98|141.94|142.02|141.96|142.02|141.96|141.98|141.94|3379
1633099680000|2021-10-01 14:48:00|142.06|141.98|142.06|142|142.06|142|141.98|141.94|10305
1633099690000|2021-10-01 14:48:10|142.04|142.02|142.02|141.98|142.04|142.02|142.02|141.94|31922
1633099700000|2021-10-01 14:48:20||142||141.98||142||141.98|3000
1633099710000|2021-10-01 14:48:30|142.06|142|142.06|142|142.06|142.02|142.06|141.98|4676
1633099750000|2021-10-01 14:49:10|142.04|141.98|141.94|141.9|142.04|142|141.94|141.88|20993
1633099760000|2021-10-01 14:49:20|141.92|141.88|141.92|141.86|141.94|141.88|141.92|141.86|11711
1633099770000|2021-10-01 14:49:30|141.94|141.88|141.94|141.9|141.96|141.9|141.94|141.88|2847
1633099780000|2021-10-01 14:49:40|141.96|141.92|141.98|141.94|141.98|141.96|141.96|141.92|173
1633099790000|2021-10-01 14:49:50|142|141.96|141.94|141.9|142|141.96|141.92|141.9|15744
1633099800000|2021-10-01 14:50:00|141.92|141.88|141.86|141.82|141.94|141.88|141.86|141.78|10457
1633099810000|2021-10-01 14:50:10|141.84||141.84||141.84||141.84||0
1633099820000|2021-10-01 14:50:20|141.86|141.84|141.86|141.82|141.86|141.84|141.86|141.82|3451
1633099830000|2021-10-01 14:50:30|141.84||141.84||141.84||141.84||8082
1633099840000|2021-10-01 14:50:40||141.8||141.8||141.82||141.8|2337
1633099850000|2021-10-01 14:50:50|141.8|141.78|141.84|141.78|141.84|141.78|141.8|141.78|29887
1633099860000|2021-10-01 14:51:00|141.82|141.8|141.84|141.78|141.84|141.8|141.8|141.78|13667
1633099880000|2021-10-01 14:51:20|141.8|141.8|141.88|141.84|141.9|141.84|141.8|141.78|12842
1633099890000|2021-10-01 14:51:30|141.86|141.82|141.86|141.82|141.86|141.82|141.84|141.82|1162
1633099900000|2021-10-01 14:51:40|141.84|141.8|141.82|141.78|141.84|141.8|141.82|141.78|434
1633099910000|2021-10-01 14:51:50|141.84|141.8|141.84|141.8|141.84|141.8|141.84|141.8|6080
1633099920000|2021-10-01 14:52:00|141.86|141.82|141.78|141.76|141.86|141.84|141.78|141.76|18256
1633099930000|2021-10-01 14:52:10|141.76|141.74|141.68|141.66|141.76|141.74|141.68|141.62|15862
1633099940000|2021-10-01 14:52:20|141.7|141.64|141.72|141.68|141.72|141.68|141.66|141.62|27656
1633099950000|2021-10-01 14:52:30|141.76|141.7|141.7|141.68|141.76|141.72|141.7|141.68|18478
1633099960000|2021-10-01 14:52:40|141.68|141.66|141.72|141.66|141.72|141.66|141.66|141.62|18611
1633099970000|2021-10-01 14:52:50||141.68||141.68||141.7||141.66|32
1633099980000|2021-10-01 14:53:00|141.7|141.66|141.66|141.62|141.72|141.66|141.64|141.62|16601
1633099990000|2021-10-01 14:53:10|141.68|141.66|141.7|141.68|141.7|141.68|141.66|141.62|7447
1633100000000|2021-10-01 14:53:20|141.72|141.7|141.74|141.7|141.76|141.7|141.72|141.7|1897
1633100010000|2021-10-01 14:53:30|141.72|141.68|141.7|141.68|141.72|141.68|141.7|141.68|6227
1633100020000|2021-10-01 14:53:40|141.72|141.7|141.72|141.7|141.76|141.72|141.72|141.7|14756
1633100030000|2021-10-01 14:53:50|141.7|141.68|141.7|141.68|141.72|141.7|141.7|141.68|8626
1633100040000|2021-10-01 14:54:00|141.72|141.7|141.76|141.74|141.78|141.74|141.72|141.7|7983
1633100050000|2021-10-01 14:54:10|141.78|141.76|141.8|141.76|141.8|141.76|141.76|141.74|4386
1633100060000|2021-10-01 14:54:20||141.78||141.78||141.78||141.78|0
1633100070000|2021-10-01 14:54:30|141.78|141.76|141.8|141.76|141.8|141.76|141.78|141.76|1145
1633100080000|2021-10-01 14:54:40|141.78|141.74|141.78|141.74|141.78|141.76|141.78|141.74|7707
1633100090000|2021-10-01 14:54:50|141.76|141.72|141.72|141.68|141.76|141.72|141.7|141.66|30373
1633100100000|2021-10-01 14:55:00|141.74|141.7|141.74|141.7|141.74|141.7|141.74|141.7|3229
1633100110000|2021-10-01 14:55:10|141.76|141.72|141.84|141.8|141.84|141.8|141.76|141.72|15574
1633100120000|2021-10-01 14:55:20||141.78||141.78||141.78||141.78|1492
1633100130000|2021-10-01 14:55:30|141.82|141.76|141.78|141.72|141.82|141.76|141.76|141.7|36661
1633100140000|2021-10-01 14:55:40|141.8|141.74|141.8|141.78|141.8|141.78|141.78|141.74|3068
1633100150000|2021-10-01 14:55:50|141.84|141.74|141.84|141.82|141.84|141.82|141.84|141.74|8123
1633100160000|2021-10-01 14:56:00|141.86|141.84|141.92|141.88|141.92|141.88|141.86|141.84|8793
1633100170000|2021-10-01 14:56:10|141.94|141.9|141.96|141.92|141.96|141.92|141.94|141.9|0
1633100180000|2021-10-01 14:56:20|141.94|141.9|141.9|141.84|141.94|141.9|141.86|141.8|27183
1633100190000|2021-10-01 14:56:30|141.88|141.86|141.92|141.86|141.92|141.88|141.88|141.86|2000
1633100200000|2021-10-01 14:56:40|141.94|141.88|141.94|141.88|141.94|141.88|141.94|141.88|0
1633100210000|2021-10-01 14:56:50|141.92|141.9|141.92|141.88|141.92|141.9|141.92|141.88|2053
1633100220000|2021-10-01 14:57:00|141.94|141.9|142|141.96|142|141.96|141.94|141.88|5255
1633100230000|2021-10-01 14:57:10|||||||||988
1633100240000|2021-10-01 14:57:20|||||||||1000
1633100250000|2021-10-01 14:57:30|141.98|141.94|141.96|141.94|141.98|141.94|141.96|141.92|99989
1633100260000|2021-10-01 14:57:40|141.94|141.92|141.84|141.8|141.94|141.92|141.84|141.8|60329
1633100270000|2021-10-01 14:57:50|141.88|141.82|141.88|141.86|141.9|141.86|141.86|141.82|50048
1633100280000|2021-10-01 14:58:00|141.9|141.88|141.94|141.88|141.94|141.88|141.9|141.88|1431
1633100290000|2021-10-01 14:58:10|141.98|141.9|142.02|141.98|142.02|141.98|141.98|141.9|4001
1633100300000|2021-10-01 14:58:20|142||142.02||142.02||142||3322
1633100320000|2021-10-01 14:58:40||142||141.98||142||141.98|4
1633100330000|2021-10-01 14:58:50|142|142|142.02|141.98|142.02|142|141.98|141.94|391733
1633100340000|2021-10-01 14:59:00|142|141.96|141.9|141.88|142.02|141.96|141.9|141.86|108526
1633100350000|2021-10-01 14:59:10|141.92|141.86|141.96|141.94|142.04|142|141.9|141.86|30764
1633100360000|2021-10-01 14:59:20|141.98|141.92|141.94|141.88|141.98|141.92|141.9|141.84|47900
1633100370000|2021-10-01 14:59:30|141.92|141.86|141.92|141.88|141.94|141.88|141.88|141.82|3962
1633100380000|2021-10-01 14:59:40|141.94|141.9|141.9|141.86|141.94|141.9|141.9|141.82|9536
1633100390000|2021-10-01 14:59:50|141.92|141.88|141.88|141.82|141.92|141.9|141.86|141.82|12465
1633100400000|2021-10-01 15:00:00|141.9|141.84|141.96|141.92|142.04|141.98|141.9|141.84|118070
1633100410000|2021-10-01 15:00:10|141.94|141.88|141.94|141.9|142|141.94|141.9|141.88|56089
1633100420000|2021-10-01 15:00:20|141.96|141.92|142|141.98|142|141.98|141.96|141.9|4618
1633100430000|2021-10-01 15:00:30|||||||||7561
1633100440000|2021-10-01 15:00:40||141.96||141.96||141.96||141.96|7911
1633100450000|2021-10-01 15:00:50|141.98|141.98|141.96|141.92|142|141.98|141.94|141.92|5439
1633100460000|2021-10-01 15:01:00|141.94|141.94|142|141.98|142|141.98|141.94|141.92|11396
1633100470000|2021-10-01 15:01:10|142.02|142|142.1|142.06|142.1|142.06|142.02|141.98|6484
1633100480000|2021-10-01 15:01:20|142.12|142.08|142.22|142.18|142.28|142.22|142.12|142.08|27054
1633100490000|2021-10-01 15:01:30|142.24|142.2|142.26|142.22|142.32|142.24|142.24|142.18|24832
1633100500000|2021-10-01 15:01:40|142.24|142.24|142.28|142.24|142.34|142.28|142.24|142.22|21994
1633100510000|2021-10-01 15:01:50|142.26|142.22|142.28|142.22|142.28|142.22|142.22|142.18|69743
1633100520000|2021-10-01 15:02:00|142.26|142.2|142.32|142.28|142.32|142.28|142.2|142.18|72266
1633100530000|2021-10-01 15:02:10|142.3|142.26|142.26|142.22|142.3|142.26|142.26|142.22|2036
1633100540000|2021-10-01 15:02:20|142.24||142.26||142.26||142.24||4000
1633100550000|2021-10-01 15:02:30|142.24|142.24|142.3|142.24|142.32|142.24|142.24|142.24|4000
1633100560000|2021-10-01 15:02:40|142.28||142.28||142.28||142.28||3139
1633100570000|2021-10-01 15:02:50|142.26|142.22|142.26|142.24|142.28|142.24|142.24|142.22|36435
1633100580000|2021-10-01 15:03:00|142.24|142.22|142.2|142.18|142.24|142.22|142.2|142.14|7899
1633100590000|2021-10-01 15:03:10|142.18|142.16|142.18|142.16|142.2|142.16|142.16|142.1|4758
1633100600000|2021-10-01 15:03:20|142.2|142.18|142.2|142.16|142.24|142.18|142.2|142.16|8208
1633100610000|2021-10-01 15:03:30|142.24|142.18|142.2|142.16|142.24|142.2|142.2|142.16|7114
1633100620000|2021-10-01 15:03:40|142.18|142.14|142.18|142.14|142.2|142.14|142.16|142.14|8490
1633100630000|2021-10-01 15:03:50|142.16|142.1|142.1|142.06|142.16|142.1|142.1|142.06|2856
1633100640000|2021-10-01 15:04:00|142.12|142.08|142.12|142.08|142.12|142.08|142.12|142.08|4375
1633100650000|2021-10-01 15:04:10|142.14|142.1|142.24|142.18|142.24|142.18|142.14|142.1|21558
1633100660000|2021-10-01 15:04:20|142.22|142.2|142.26|142.22|142.28|142.22|142.2|142.16|23471
1633100670000|2021-10-01 15:04:30|142.24|142.24|142.28|142.24|142.32|142.26|142.24|142.22|5910
1633100680000|2021-10-01 15:04:40|142.32|142.26|142.42|142.36|142.46|142.36|142.28|142.26|20942
1633100690000|2021-10-01 15:04:50|142.46|142.38|142.44|142.38|142.46|142.42|142.38|142.34|39619
1633100700000|2021-10-01 15:05:00|142.42|142.36|142.4|142.36|142.42|142.38|142.38|142.36|9433
1633100710000|2021-10-01 15:05:10|142.42|142.38|142.56|142.5|142.56|142.5|142.4|142.36|31032
1633100720000|2021-10-01 15:05:20|142.6|142.52|142.6|142.58|142.66|142.58|142.58|142.52|6949
1633100730000|2021-10-01 15:05:30|142.58|142.56|142.48|142.44|142.58|142.56|142.48|142.42|27603
1633100740000|2021-10-01 15:05:40|142.5|142.46|142.52|142.46|142.52|142.5|142.5|142.46|14476
1633100750000|2021-10-01 15:05:50|142.5|142.44|142.52|142.48|142.52|142.48|142.48|142.44|645
1633100760000|2021-10-01 15:06:00|142.54|142.5|142.54|142.5|142.56|142.52|142.52|142.48|11668
1633100770000|2021-10-01 15:06:10|142.58|142.52|142.58|142.52|142.58|142.52|142.58|142.5|9725
1633100780000|2021-10-01 15:06:20|142.56|142.5|142.56|142.52|142.56|142.54|142.54|142.5|17226
1633100790000|2021-10-01 15:06:30|142.58|142.54|142.58|142.54|142.58|142.54|142.58|142.54|1162
1633100800000|2021-10-01 15:06:40|142.62|142.56|142.6|142.56|142.62|142.58|142.58|142.56|3052
1633100810000|2021-10-01 15:06:50|142.58|142.58|142.58|142.54|142.58|142.58|142.56|142.54|5244
1633100820000|2021-10-01 15:07:00|142.6|142.56|142.6|142.56|142.6|142.56|142.54|142.5|15932
1633100830000|2021-10-01 15:07:10|142.62|142.58|142.66|142.62|142.68|142.64|142.62|142.58|10534
1633100840000|2021-10-01 15:07:20|142.64|142.6|142.6|142.56|142.64|142.6|142.6|142.56|13930
1633100850000|2021-10-01 15:07:30|142.62|142.54|142.52|142.48|142.62|142.54|142.52|142.48|9610
1633100860000|2021-10-01 15:07:40|142.54|142.5|142.64|142.58|142.64|142.58|142.54|142.5|9656
1633100870000|2021-10-01 15:07:50|142.62|142.56|142.56|142.52|142.62|142.56|142.56|142.52|6849
1633100880000|2021-10-01 15:08:00|142.54|142.48|142.56|142.5|142.56|142.52|142.52|142.48|5851
1633100890000|2021-10-01 15:08:10|142.58|142.52|142.56|142.52|142.58|142.54|142.56|142.52|6870
1633100900000|2021-10-01 15:08:20|142.54|142.5|142.56|142.52|142.56|142.52|142.54|142.5|3742
1633100910000|2021-10-01 15:08:30|142.58|142.54|142.54|142.5|142.58|142.54|142.52|142.5|42683
1633100920000|2021-10-01 15:08:40|142.52|142.48|142.54|142.5|142.56|142.5|142.52|142.48|6430
1633100930000|2021-10-01 15:08:50|142.56|142.52|142.54|142.5|142.56|142.54|142.54|142.5|13124
1633100940000|2021-10-01 15:09:00|142.52|142.48|142.52|142.48|142.54|142.48|142.5|142.48|7812
1633100950000|2021-10-01 15:09:10|142.5|142.46|142.42|142.38|142.5|142.46|142.4|142.36|10523
1633100960000|2021-10-01 15:09:20|142.4|142.4|142.42|142.38|142.44|142.42|142.4|142.38|6903
1633100970000|2021-10-01 15:09:30|142.44|142.4|142.44|142.42|142.44|142.42|142.44|142.4|958
1633100980000|2021-10-01 15:09:40|142.42|142.4|142.42|142.38|142.44|142.4|142.4|142.36|105421
1633100990000|2021-10-01 15:09:50|142.36|142.36|142.36|142.34|142.42|142.36|142.36|142.34|8225
1633101000000|2021-10-01 15:10:00|142.34|142.32|142.34|142.28|142.36|142.32|142.3|142.24|30787
1633101010000|2021-10-01 15:10:10|142.36|142.3|142.38|142.32|142.38|142.32|142.36|142.3|656
1633101020000|2021-10-01 15:10:20|142.36|142.28|142.34|142.3|142.36|142.32|142.32|142.28|12582
1633101030000|2021-10-01 15:10:30|142.32|142.32|142.32|142.28|142.32|142.32|142.32|142.28|7878
1633101040000|2021-10-01 15:10:40|142.3|142.24|142.3|142.28|142.3|142.28|142.28|142.24|4364
1633101050000|2021-10-01 15:10:50|142.32|142.3|142.38|142.32|142.38|142.32|142.3|142.28|12610
1633101060000|2021-10-01 15:11:00|142.42|142.34|142.42|142.36|142.42|142.36|142.4|142.34|0
1633101070000|2021-10-01 15:11:10|142.4|142.38|142.42|142.38|142.42|142.38|142.4|142.36|2307
1633101080000|2021-10-01 15:11:20|142.4|142.36|142.44|142.38|142.46|142.38|142.4|142.36|7636
1633101090000|2021-10-01 15:11:30|142.46|142.4|142.46|142.42|142.46|142.42|142.46|142.4|2819
1633101100000|2021-10-01 15:11:40|142.48|142.44|142.5|142.46|142.54|142.46|142.48|142.44|5059
1633101110000|2021-10-01 15:11:50|142.52|142.48|142.54|142.5|142.54|142.5|142.5|142.46|5816
1633101120000|2021-10-01 15:12:00|142.56|142.52|142.6|142.54|142.62|142.56|142.56|142.5|1822
1633101130000|2021-10-01 15:12:10|142.64|142.56|142.64|142.6|142.66|142.6|142.6|142.56|7195
1633101140000|2021-10-01 15:12:20|142.66|142.62|142.66|142.62|142.66|142.64|142.64|142.6|4583
1633101150000|2021-10-01 15:12:30|142.68|142.64|142.66|142.62|142.68|142.66|142.66|142.6|8653
1633101160000|2021-10-01 15:12:40|142.68|142.64|142.68|142.64|142.68|142.64|142.68|142.64|7474
1633101170000|2021-10-01 15:12:50|142.66|142.66|142.66|142.64|142.66|142.66|142.66|142.64|2907
1633101180000|2021-10-01 15:13:00|142.68|142.66|142.74|142.7|142.8|142.74|142.68|142.66|8512
1633101190000|2021-10-01 15:13:10|142.76|142.72|142.86|142.82|142.88|142.82|142.76|142.72|10000
1633101200000|2021-10-01 15:13:20|142.84|142.84|142.84|142.78|142.9|142.84|142.8|142.76|10445
1633101210000|2021-10-01 15:13:30|142.88|142.8|142.88|142.82|142.88|142.84|142.88|142.8|15582
1633101220000|2021-10-01 15:13:40|142.86|142.8|142.9|142.86|142.98|142.9|142.84|142.8|26311
1633101230000|2021-10-01 15:13:50|142.88|142.84|142.88|142.86|142.92|142.86|142.88|142.84|13552
1633101240000|2021-10-01 15:14:00|142.9|142.88|142.94|142.88|142.96|142.9|142.88|142.84|19044
1633101250000|2021-10-01 15:14:10|142.96|142.9|142.98|142.94|143|142.96|142.94|142.9|20719
1633101260000|2021-10-01 15:14:20|142.96|142.9|143.04|143|143.04|143|142.94|142.9|32591
1633101270000|2021-10-01 15:14:30|143.06|143.02|143.06|143.04|143.1|143.06|143.06|143.02|35725
1633101280000|2021-10-01 15:14:40|143.08|143.06|143.12|143.1|143.12|143.1|143.08|143.06|17672
1633101290000|2021-10-01 15:14:50|143.1|143.08|143.04|143.02|143.12|143.08|143.04|143.02|38589
1633101300000|2021-10-01 15:15:00|143.09|143|142.98|142.89|143.11|143.02|142.94|142.87|8794
1633101310000|2021-10-01 15:15:10|143.03|142.94|143.04|142.95|143.09|143|142.98|142.89|1363
1633101320000|2021-10-01 15:15:20|143.09|143|143.04|142.97|143.09|143.02|143.04|142.95|0
1633101330000|2021-10-01 15:15:30|143.09|143.02|143.01|142.92|143.09|143.02|142.96|142.89|6567
1633101340000|2021-10-01 15:15:40|142.94|142.85|142.94|142.87|142.99|142.92|142.94|142.85|1326
1633101350000|2021-10-01 15:15:50|142.96|142.92|142.96|142.87|143.01|142.92|142.9|142.83|4661
1633101360000|2021-10-01 15:16:00|143.02|142.85|142.98|142.85|143.07|142.96|142.9|142.79|6191
1633101370000|2021-10-01 15:16:10|143.03|142.9|143.02|142.93|143.07|142.98|142.98|142.87|1446
1633101380000|2021-10-01 15:16:20|143.05|142.96|143.03|142.96|143.05|142.96|142.98|142.91|200
1633101390000|2021-10-01 15:16:30|143|142.91|143.06|142.97|143.11|143.02|143|142.91|3554
1633101400000|2021-10-01 15:16:40|143.14|143.03|143.11|143|143.19|143.1|143.06|142.93|23896
1633101410000|2021-10-01 15:16:50|143.06|143.02|143.06|142.97|143.11|143.02|143.06|142.95|0
1633101420000|2021-10-01 15:17:00|143.11|143.02|143.1|143.01|143.15|143.06|143.1|143.01|272
1633101430000|2021-10-01 15:17:10|143.15|143.06|143.15|143.04|143.15|143.06|143.06|142.95|7532
1633101440000|2021-10-01 15:17:20|143.1|143.06|143.11|143.02|143.15|143.06|143.06|142.97|2400
1633101450000|2021-10-01 15:17:30|143.06|142.97|143.08|143.01|143.11|143.02|143.06|142.97|0
1633101460000|2021-10-01 15:17:40|143.13|143.06|143.14|143.03|143.19|143.08|143.08|142.99|3735
1633101470000|2021-10-01 15:17:50|143.21|143.08|143.12|143.03|143.21|143.08|143.12|143.03|0
1633101480000|2021-10-01 15:18:00|143.17|143.08|143.13|143.06|143.17|143.08|143.08|143.01|1713
1633101490000|2021-10-01 15:18:10|143.08|143.01|143.12|143.03|143.21|143.1|143.08|143.01|0
1633101500000|2021-10-01 15:18:20|143.17|143.08|143.17|143.08|143.17|143.08|143.12|143.03|0
1633101510000|2021-10-01 15:18:30|143.12|143.03|143.1|143.01|143.13|143.06|143.08|143.01|771
1633101520000|2021-10-01 15:18:40|143.15|143.06|143.19|143.1|143.19|143.1|143.1|143.01|3954
1633101530000|2021-10-01 15:18:50|143.14|143.05|143.19|143.1|143.19|143.1|143.14|143.05|0
1633101540000|2021-10-01 15:19:00|143.15|143.02|143.19|143.08|143.19|143.08|143.1|142.97|8988
1633101550000|2021-10-01 15:19:10|143.14|143.05|143.16|143.07|143.21|143.12|143.14|143.05|2311
1633101560000|2021-10-01 15:19:20|143.21|143.12|143.21|143.12|143.23|143.12|143.14|143.05|746
1633101570000|2021-10-01 15:19:30|143.23|143.07|143.12|143.01|143.23|143.07|143.08|142.97|1814
1633101580000|2021-10-01 15:19:40|143.17|143.06|143.2|143.09|143.23|143.14|143.14|143.01|2000
1633101590000|2021-10-01 15:19:50|143.25|143.14|143.23|143.12|143.25|143.14|143.14|143.07|6756
1633101600000|2021-10-01 15:20:00|143.18|143.07|143.25|143.14|143.25|143.14|143.14|143.05|4585
1633101610000|2021-10-01 15:20:10|143.29|143.16|143.31|143.22|143.31|143.22|143.22|143.11|5141
1633101620000|2021-10-01 15:20:20|143.26|143.17|143.26|143.17|143.33|143.24|143.26|143.17|4000
1633101630000|2021-10-01 15:20:30|143.22|143.13|143.18|143.09|143.25|143.16|143.18|143.07|3288
1633101640000|2021-10-01 15:20:40|143.23|143.14|143.2|143.11|143.25|143.16|143.2|143.11|4000
1633101650000|2021-10-01 15:20:50|143.22|143.13|143.16|143.09|143.27|143.18|143.16|143.09|7978
1633101660000|2021-10-01 15:21:00|143.21|143.14|143.21|143.14|143.29|143.16|143.16|143.05|196
1633101670000|2021-10-01 15:21:10|143.23|143.09|143.21|143.14|143.23|143.14|143.16|143.09|0
1633101680000|2021-10-01 15:21:20|143.16|143.09|143.21|143.14|143.21|143.14|143.16|143.09|0
1633101690000|2021-10-01 15:21:30|143.16|143.09|143.12|143.01|143.25|143.14|143.12|143.01|4767
1633101700000|2021-10-01 15:21:40|143.17|143.06|143.21|143.12|143.21|143.12|143.12|143.01|821
1633101710000|2021-10-01 15:21:50|143.16|143.07|143.21|143.12|143.21|143.12|143.16|143.07|0
1633101720000|2021-10-01 15:22:00|143.25|143.14|143.16|143.09|143.25|143.14|143.16|143.09|1500
1633101730000|2021-10-01 15:22:10|143.17|143.06|143.15|143.04|143.21|143.1|143.12|143.03|5249
1633101740000|2021-10-01 15:22:20|143.1|142.99|143.15|143.04|143.15|143.04|143.1|142.99|0
1633101750000|2021-10-01 15:22:30|143.1|142.99|143.07|142.98|143.15|143.06|143.04|142.93|4855
1633101760000|2021-10-01 15:22:40|143.02|142.93|143.05|142.96|143.07|142.98|142.98|142.89|8414
1633101770000|2021-10-01 15:22:50|143.09|142.98|143.02|142.93|143.09|142.98|143.02|142.93|2000
1633101780000|2021-10-01 15:23:00|143.05|142.91|143|142.91|143.05|142.96|143|142.89|3562
1633101790000|2021-10-01 15:23:10|143.05|142.96|143.09|142.96|143.09|142.96|143|142.91|882
1633101800000|2021-10-01 15:23:20|143|142.91|143|142.91|143.05|142.96|143|142.91|0
1633101810000|2021-10-01 15:23:30|143.05|142.96|142.98|142.89|143.05|142.96|142.98|142.89|623
1633101820000|2021-10-01 15:23:40|143.03|142.94|142.9|142.81|143.03|142.94|142.9|142.81|4115
1633101830000|2021-10-01 15:23:50|142.95|142.86|142.95|142.86|142.95|142.86|142.9|142.81|2991
1633101840000|2021-10-01 15:24:00|142.9|142.81|142.9|142.81|142.95|142.86|142.9|142.81|0
1633101850000|2021-10-01 15:24:10|142.95|142.86|142.9|142.81|142.97|142.88|142.9|142.81|80
1633101860000|2021-10-01 15:24:20|142.95|142.86|142.9|142.81|142.95|142.86|142.88|142.81|1103
1633101870000|2021-10-01 15:24:30|142.93|142.86|142.9|142.81|142.95|142.86|142.88|142.81|0
1633101880000|2021-10-01 15:24:40|142.95|142.86|142.9|142.83|142.95|142.86|142.9|142.81|0
1633101890000|2021-10-01 15:24:50|142.95|142.88|142.9|142.81|142.95|142.88|142.88|142.81|0
1633101900000|2021-10-01 15:25:00|142.95|142.86|142.9|142.81|142.95|142.86|142.9|142.81|428
1633101910000|2021-10-01 15:25:10|142.95|142.86|142.9|142.81|142.95|142.86|142.9|142.81|0
1633101920000|2021-10-01 15:25:20|142.89|142.82|142.91|142.82|142.91|142.82|142.84|142.77|7409
1633101930000|2021-10-01 15:25:30|142.86|142.77|142.85|142.78|142.89|142.82|142.8|142.73|2158
1633101940000|2021-10-01 15:25:40|142.8|142.73|142.85|142.78|142.85|142.78|142.8|142.73|0
1633101950000|2021-10-01 15:25:50|142.8|142.73|142.89|142.82|142.89|142.82|142.8|142.73|3670
1633101960000|2021-10-01 15:26:00|142.84|142.77|142.93|142.84|142.93|142.84|142.84|142.75|2559
1633101970000|2021-10-01 15:26:10|142.88|142.79|142.95|142.86|142.95|142.86|142.88|142.79|1418
1633101980000|2021-10-01 15:26:20|142.9|142.81|142.9|142.81|142.95|142.86|142.9|142.81|0
1633101990000|2021-10-01 15:26:30|142.95|142.86|142.9|142.81|142.95|142.86|142.9|142.81|0
1633102000000|2021-10-01 15:26:40|142.95|142.86|142.92|142.83|142.97|142.88|142.92|142.81|2500
1633102010000|2021-10-01 15:26:50|142.97|142.88|142.91|142.84|142.97|142.88|142.86|142.79|1538
1633102020000|2021-10-01 15:27:00|142.86|142.79|142.92|142.81|142.97|142.86|142.86|142.77|2960
1633102030000|2021-10-01 15:27:10|142.97|142.86|142.96|142.85|143.01|142.9|142.92|142.81|1639
1633102040000|2021-10-01 15:27:20|143.01|142.9|143.01|142.92|143.01|142.92|142.96|142.87|0
1633102050000|2021-10-01 15:27:30|142.92|142.9|142.99|142.9|142.99|142.9|142.92|142.85|65
1633102060000|2021-10-01 15:27:40|142.94|142.85|142.99|142.9|143.01|142.9|142.94|142.85|3333
1633102070000|2021-10-01 15:27:50|142.94|142.85|142.95|142.86|142.95|142.86|142.88|142.81|217
1633102080000|2021-10-01 15:28:00|142.9|142.81|142.82|142.73|142.95|142.86|142.82|142.73|7484
1633102090000|2021-10-01 15:28:10|142.87|142.78|142.92|142.81|142.97|142.86|142.84|142.73|6295
1633102100000|2021-10-01 15:28:20|142.97|142.86|142.92|142.81|142.97|142.86|142.82|142.71|8046
1633102110000|2021-10-01 15:28:30|142.97|142.86|142.92|142.81|142.97|142.86|142.92|142.81|0
1633102120000|2021-10-01 15:28:40|142.88|142.77|142.91|142.8|142.93|142.82|142.82|142.73|5690
1633102130000|2021-10-01 15:28:50|142.86|142.75|142.88|142.79|142.93|142.84|142.86|142.75|4401
1633102140000|2021-10-01 15:29:00|142.89|142.8|142.74|142.65|142.89|142.8|142.74|142.65|18842
1633102150000|2021-10-01 15:29:10|142.79|142.7|142.68|142.59|142.79|142.7|142.68|142.55|8993
1633102160000|2021-10-01 15:29:20|142.73|142.64|142.65|142.58|142.73|142.64|142.6|142.51|2500
1633102170000|2021-10-01 15:29:30|142.6|142.53|142.59|142.48|142.65|142.58|142.58|142.45|2851
1633102180000|2021-10-01 15:29:40|142.54|142.43|142.47|142.34|142.59|142.48|142.46|142.29|7831
1633102190000|2021-10-01 15:29:50|142.42|142.29|142.38|142.25|142.47|142.34|142.38|142.23|8404
1633330810000|2021-10-04 07:00:10|144.22|144.04|144.22|144|144.24|144.22|144.22|144|24041
1633330820000|2021-10-04 07:00:20|144.24|144.02|144.04|143.6|144.48|144.12|144.04|143.52|149965
1633330830000|2021-10-04 07:00:30|144.02|143.62|144.02|143.62|144.02|143.62|144.02|143.62|58359
1633330840000|2021-10-04 07:00:40|144||144||144||144||103189
1633330850000|2021-10-04 07:00:50|144.02|143.64|144.02|143.8|144.02|144|143.98|143.64|122958
1633330860000|2021-10-04 07:01:00|144|143.78|143.94|143.74|144|143.78|143.94|143.72|55119
1633330870000|2021-10-04 07:01:10|143.92|143.68|143.82|143.5|143.92|143.68|143.76|143.5|79555
1633330880000|2021-10-04 07:01:20|143.8|143.8|143.76|143.5|143.8|143.8|143.76|143.5|3290
1633330890000|2021-10-04 07:01:30|143.74|143.4|143.5|143.2|143.74|143.5|143.5|143.18|23745
1633330900000|2021-10-04 07:01:40|143.48|143.1|144|143.74|144.06|143.8|143.46|143.06|89949
1633330910000|2021-10-04 07:01:50|144.06|143.76|144.18|143.88|144.22|143.88|144|143.76|19904
1633330920000|2021-10-04 07:02:00|144.2|143.9|144.78|144.46|144.9|144.66|144.2|143.9|36459
1633330930000|2021-10-04 07:02:10|144.84|144.48|144.74|144.46|144.9|144.54|144.44|144.36|68981
1633330940000|2021-10-04 07:02:20|144.82|144.48|144.88|144.64|144.9|144.88|144.8|144.48|42113
1633330950000|2021-10-04 07:02:30|144.86|144.58|144.76|144.44|144.88|144.58|144.76|144.44|160686
1633330960000|2021-10-04 07:02:40|144.74|144.46|144.9|144.68|145|144.86|144.72|144.46|38113
1633330970000|2021-10-04 07:02:50|144.92|144.7|144.9|144.62|145|144.92|144.9|144.62|107956
1633330980000|2021-10-04 07:03:00|144.92|144.64|144.92|144.68|145|144.88|144.92|144.64|87897
1633330990000|2021-10-04 07:03:10|144.9|144.88|144.96|144.78|145|144.88|144.88|144.7|66613
1633331000000|2021-10-04 07:03:20|144.98|144.8|144.98|144.8|144.98|144.8|144.98|144.8|61545
1633331010000|2021-10-04 07:03:30|145|144.84|145.24|145.06|145.6|145.3|145|144.84|97245
1633331020000|2021-10-04 07:03:40|145.26|145.08|144.86|144.68|145.28|145.08|144.86|144.62|94659
1633331030000|2021-10-04 07:03:50|144.84|144.7|144.9|144.76|144.96|144.78|144.82|144.7|12261
1633331040000|2021-10-04 07:04:00|144.92|144.78|144.92|144.76|144.96|144.9|144.88|144.62|13807
1633331050000|2021-10-04 07:04:10|144.96|144.78|145|144.88|145.08|145|144.94|144.76|27954
1633331060000|2021-10-04 07:04:20|144.98|144.86|144.56|144.4|144.98|144.86|144.54|144.34|66047
1633331070000|2021-10-04 07:04:30|144.54|144.3|144.48|144.32|144.54|144.32|144.48|144.3|1112
1633331080000|2021-10-04 07:04:40|144.46|144.22|144.4|144.22|144.46|144.24|144.38|144.2|125868
1633331090000|2021-10-04 07:04:50|144.38|144.2|144.44|144.26|144.84|144.54|144.26|144.02|46195
1633331100000|2021-10-04 07:05:00|144.46|144.28|144.6|144.46|144.66|144.48|144.46|144.26|72638
1633331110000|2021-10-04 07:05:10|144.62|144.48|144.38|144.28|144.7|144.6|144.38|144.28|142098
1633331120000|2021-10-04 07:05:20|144.36|144.26|144.3|144.08|144.52|144.32|144.26|144.02|83291
1633331130000|2021-10-04 07:05:30|144.32|144.1|144.38|144.2|144.44|144.2|144.3|144.06|13806
1633331140000|2021-10-04 07:05:40|144.42|144.18|144.4|144.2|144.42|144.22|144.4|144.14|37060
1633331150000|2021-10-04 07:05:50|144.32|144.22|144.26|144.16|144.32|144.22|144.26|144.12|40090
1633331160000|2021-10-04 07:06:00|144.24|144.12|144.12|143.94|144.26|144.22|144.06|143.88|69380
1633331170000|2021-10-04 07:06:10|144.1|144|143.9|143.72|144.12|144|143.7|143.52|33932
1633331180000|2021-10-04 07:06:20|144|143.74|143.9|143.74|144.12|143.9|143.78|143.6|191506
1633331190000|2021-10-04 07:06:30|143.8|143.72|143.8|143.7|144|143.76|143.78|143.64|149285
1633331200000|2021-10-04 07:06:40|143.86|143.74|144.08|143.92|144.12|144|143.86|143.7|27533
1633331210000|2021-10-04 07:06:50|144.14|143.94|144.24|144.12|144.26|144.12|144.12|143.94|4830
1633331220000|2021-10-04 07:07:00|144.22|144.1|144.14|144.02|144.22|144.1|144.12|144|11665
1633331230000|2021-10-04 07:07:10|144.12|144|143.7|143.52|144.12|144|143.7|143.52|46424
1633331240000|2021-10-04 07:07:20|143.68|143.54|143.66|143.54|143.78|143.58|143.62|143.52|22176
1633331250000|2021-10-04 07:07:30|143.64|143.52|143.82|143.66|143.88|143.68|143.64|143.52|16574
1633331260000|2021-10-04 07:07:40|143.86|143.68|143.86|143.66|143.92|143.7|143.66|143.52|45390
1633331270000|2021-10-04 07:07:50|143.82|143.62|143.8|143.64|143.82|143.64|143.8|143.62|5762
1633331280000|2021-10-04 07:08:00|143.78|143.54|143.56|143.46|143.78|143.58|143.56|143.42|31978
1633331290000|2021-10-04 07:08:10|143.64|143.48|143.82|143.66|143.84|143.66|143.6|143.48|11266
1633331300000|2021-10-04 07:08:20|143.8|143.64|143.6|143.48|143.8|143.64|143.58|143.44|26194
1633331310000|2021-10-04 07:08:30|143.58|143.5|143.62|143.52|143.64|143.6|143.44|143.34|48955
1633331320000|2021-10-04 07:08:40|143.6|143.54|143.76|143.66|143.8|143.76|143.6|143.5|32267
1633331330000|2021-10-04 07:08:50|143.74|143.62|143.6|143.46|143.74|143.72|143.6|143.44|20376
1633331340000|2021-10-04 07:09:00|143.56|143.44|143.54|143.4|143.64|143.52|143.46|143.32|24995
1633331350000|2021-10-04 07:09:10|143.52|143.42|143.24|143.06|143.52|143.44|143.24|143.04|47459
1633331360000|2021-10-04 07:09:20|143.34|143.08|143.2|143.1|143.38|143.24|143.2|143.06|23149
1633331370000|2021-10-04 07:09:30|143.3|143.12|143.46|143.32|143.52|143.42|143.28|143.12|58806
1633331380000|2021-10-04 07:09:40|143.44|143.34|143.3|143.18|143.44|143.4|143.3|143.1|36857
1633331390000|2021-10-04 07:09:50|143.28|143.2|143.52|143.46|143.54|143.46|143.28|143.18|14456
1633331400000|2021-10-04 07:10:00|143.5|143.4|143.66|143.58|143.74|143.62|143.5|143.36|34684
1633331410000|2021-10-04 07:10:10|143.58|143.5|143.94|143.82|143.96|143.82|143.58|143.44|20289
1633331420000|2021-10-04 07:10:20|143.92|143.84|143.96|143.84|144|143.94|143.9|143.78|30236
1633331430000|2021-10-04 07:10:30|143.98|143.86|144.1|143.98|144.2|144.08|143.96|143.86|36073
1633331440000|2021-10-04 07:10:40|144.08|143.94|144.08|144|144.1|144|143.96|143.82|30728
1633331450000|2021-10-04 07:10:50|144.1|144.04|144.24|144.14|144.3|144.14|144.1|144.04|31154
1633331460000|2021-10-04 07:11:00|144.26|144.16|144.36|144.26|144.52|144.4|144.26|144.16|20224
1633331470000|2021-10-04 07:11:10|144.38|144.28|144.48|144.4|144.68|144.54|144.38|144.28|62074
1633331480000|2021-10-04 07:11:20|144.52|144.42|144.5|144.46|144.54|144.46|144.46|144.32|13838
1633331490000|2021-10-04 07:11:30|144.48|144.44|144.86|144.76|144.88|144.76|144.48|144.44|24411
1633331500000|2021-10-04 07:11:40|144.84|144.72|144.74|144.62|144.84|144.72|144.7|144.56|19261
1633331510000|2021-10-04 07:11:50|144.72|144.64|144.5|144.4|144.74|144.66|144.48|144.36|32001
1633331520000|2021-10-04 07:12:00|144.48|144.36|144.34|144.3|144.5|144.38|144.34|144.16|24105
1633331530000|2021-10-04 07:12:10|144.32|144.2|144.26|144.18|144.46|144.26|144.24|144.1|62981
1633331540000|2021-10-04 07:12:20|144.22|144.16|144.22|144.12|144.22|144.16|144.06|144|71740
1633331550000|2021-10-04 07:12:30|144.2|144.14|144.28|144.18|144.46|144.3|144.2|144.06|9105
1633331560000|2021-10-04 07:12:40|144.26|144.2|144.24|144.14|144.26|144.2|144.2|144.04|9743
1633331570000|2021-10-04 07:12:50|144.26|144.3|144.34|144.26|144.34|144.3|144.26|144.12|25000
1633331580000|2021-10-04 07:13:00|144.42|144.28|144.12|144.04|144.5|144.38|144|143.88|73649
1633331590000|2021-10-04 07:13:10|144.1|144.02|144.06|143.98|144.22|144.04|144.02|143.92|22988
1633331600000|2021-10-04 07:13:20|144.04|143.94|144.2|144.06|144.26|144.1|144.02|143.9|15022
1633331610000|2021-10-04 07:13:30|144.18|144.08|144.18|144.08|144.2|144.08|144.16|144.04|11103
1633331620000|2021-10-04 07:13:40|144.16|144.04|144|143.92|144.18|144.1|144|143.88|45027
1633331630000|2021-10-04 07:13:50|143.98|143.88|143.94|143.88|143.98|143.9|143.9|143.8|21220
1633331640000|2021-10-04 07:14:00|143.96|143.82|144.18|144.1|144.2|144.1|143.96|143.82|9720
1633331650000|2021-10-04 07:14:10|144.16|144|144.16|144.1|144.2|144.1|144.14|144|463
1633331660000|2021-10-04 07:14:20|144.14|144.06|144.22|144.12|144.24|144.12|144.14|144|16470
1633331670000|2021-10-04 07:14:30||144.14||144.14||144.16||144.1|336
1633331680000|2021-10-04 07:14:40|144.2|144.1|144.12|144.04|144.2|144.1|144.08|143.96|9515
1633331690000|2021-10-04 07:14:50|||||||||216
1633331700000|2021-10-04 07:15:00|144.16|144.06|144.2|144.08|144.26|144.14|144.12|144.06|14267
1633331710000|2021-10-04 07:15:10|144.18|144.06|144.04|143.94|144.18|144.06|144|143.86|8747
1633331720000|2021-10-04 07:15:20|144.02|143.88|144.22|144.1|144.24|144.1|143.98|143.86|143174
1633331730000|2021-10-04 07:15:30|144.2|144.02|144.04|143.98|144.2|144.02|144.04|143.96|12302
1633331740000|2021-10-04 07:15:40|144.02|143.96|144.04|143.94|144.04|144|143.98|143.84|74650
1633331750000|2021-10-04 07:15:50|144.08|143.96|144.22|144.14|144.24|144.14|144.08|143.96|13258
1633331760000|2021-10-04 07:16:00|144.18|144.1|144.18|144.14|144.18|144.14|144.18|144.08|9954
1633331770000|2021-10-04 07:16:10|144.22|144.16|144.1|144.02|144.22|144.16|144.1|144.02|51995
1633331780000|2021-10-04 07:16:20|144.12|144.04|144.4|144.26|144.42|144.26|144.12|144.02|4720
1633331790000|2021-10-04 07:16:30|144.36|144.28|144.24|144.16|144.36|144.28|144.22|144.08|22027
1633331800000|2021-10-04 07:16:40|144.28|144.18|144.28|144.22|144.32|144.24|144.28|144.14|10265
1633331810000|2021-10-04 07:16:50|144.26|144.2|144.24|144.14|144.28|144.2|144.22|144.1|17386
1633331820000|2021-10-04 07:17:00|144.2|144.1|143.96|143.84|144.2|144.1|143.96|143.82|23046
1633331830000|2021-10-04 07:17:10||143.86||143.86||143.86||143.86|3799
1633331840000|2021-10-04 07:17:20|143.94|143.84|144|143.88|144.02|143.94|143.9|143.8|51122
1633331850000|2021-10-04 07:17:30|144.02|143.9|144|143.94|144.02|143.96|144|143.86|3988
1633331860000|2021-10-04 07:17:40|143.96|143.9|143.9|143.8|143.96|143.94|143.82|143.76|43831
1633331870000|2021-10-04 07:17:50|143.94|143.76|143.92|143.84|143.94|143.84|143.92|143.76|5386
1633331880000|2021-10-04 07:18:00|143.88|143.8|143.82|143.74|143.88|143.8|143.82|143.7|24811
1633331890000|2021-10-04 07:18:10|143.84|143.76|144.08|144|144.1|144|143.84|143.76|8478
1633331900000|2021-10-04 07:18:20|144.16|144.02|144.38|144.3|144.46|144.36|144.14|144.02|48189
1633331910000|2021-10-04 07:18:30|144.46|144.32|144.44|144.36|144.52|144.4|144.38|144.28|8190
1633331920000|2021-10-04 07:18:40|144.42|144.38|144.64|144.54|144.66|144.56|144.42|144.38|6237
1633331930000|2021-10-04 07:18:50|144.6|144.52|144.38|144.26|144.6|144.52|144.38|144.24|34725
1633331940000|2021-10-04 07:19:00|144.4|144.28|144.38|144.32|144.42|144.36|144.38|144.24|3537
1633331950000|2021-10-04 07:19:10|144.36|144.24|144.4|144.36|144.42|144.38|144.34|144.22|10963
1633331960000|2021-10-04 07:19:20|144.38|144.3|144.52|144.46|144.52|144.46|144.38|144.26|22685
1633331970000|2021-10-04 07:19:30|144.5|144.48|144.56|144.48|144.6|144.52|144.5|144.44|11215
1633331980000|2021-10-04 07:19:40|144.54|144.44|144.54|144.5|144.6|144.52|144.5|144.4|22693
1633331990000|2021-10-04 07:19:50|144.58|144.52|144.62|144.54|144.7|144.58|144.58|144.48|7498
1633332000000|2021-10-04 07:20:00|144.6|144.5|144.62|144.54|144.64|144.58|144.54|144.44|20470
1633332010000|2021-10-04 07:20:10|144.6|144.5|144.56|144.48|144.62|144.54|144.56|144.44|9138
1633332020000|2021-10-04 07:20:20|144.6|144.5|144.94|144.86|144.96|144.86|144.6|144.5|50113
1633332030000|2021-10-04 07:20:30|144.92|144.84|144.8|144.74|144.92|144.84|144.8|144.7|14721
1633332040000|2021-10-04 07:20:40|144.84|144.76|144.72|144.64|144.84|144.78|144.7|144.6|11270
1633332050000|2021-10-04 07:20:50|144.74|144.66|144.76|144.72|144.8|144.72|144.72|144.62|26889
1633332060000|2021-10-04 07:21:00|144.74|144.68|144.74|144.66|144.78|144.74|144.7|144.56|23390
1633332070000|2021-10-04 07:21:10|144.72|144.62|144.66|144.6|144.72|144.62|144.58|144.46|7208
1633332080000|2021-10-04 07:21:20|144.64|144.54|144.64|144.54|144.66|144.6|144.62|144.5|20553
1633332090000|2021-10-04 07:21:30|144.62|144.56|144.78|144.7|144.8|144.7|144.6|144.48|8776
1633332100000|2021-10-04 07:21:40|144.84|144.72|144.74|144.66|144.84|144.76|144.74|144.62|8000
1633332110000|2021-10-04 07:21:50|144.72|144.64|144.66|144.58|144.72|144.64|144.64|144.58|5862
1633332120000|2021-10-04 07:22:00||144.6||144.62||144.62||144.6|0
1633332130000|2021-10-04 07:22:10|144.7|144.64|144.92|144.86|144.94|144.88|144.7|144.64|14630
1633332140000|2021-10-04 07:22:20|144.96|144.88|144.92|144.86|145|144.96|144.9|144.86|29055
1633332150000|2021-10-04 07:22:30|144.94|144.88|144.98|144.92|145|144.96|144.92|144.86|71654
1633332160000|2021-10-04 07:22:40|144.96|144.88|144.92|144.88|144.96|144.9|144.92|144.88|11609
1633332170000|2021-10-04 07:22:50|144.9|144.9|144.9|144.82|144.92|144.9|144.9|144.8|26290
1633332180000|2021-10-04 07:23:00|144.92|144.84|144.98|144.9|145.14|145.04|144.92|144.84|27400
1633332190000|2021-10-04 07:23:10|145|144.92|144.96|144.9|145|144.94|144.96|144.86|9587
1633332200000|2021-10-04 07:23:20|144.94|144.88|144.98|144.92|145|144.94|144.88|144.8|26339
1633332210000|2021-10-04 07:23:30|144.96|144.84|144.96|144.88|144.98|144.88|144.96|144.84|3855
1633332220000|2021-10-04 07:23:40|144.94|144.84|144.88|144.8|144.94|144.86|144.88|144.76|14634
1633332230000|2021-10-04 07:23:50|144.86|144.82|144.78|144.7|144.86|144.82|144.78|144.66|17839
1633332240000|2021-10-04 07:24:00|144.8|144.68|144.66|144.62|144.8|144.68|144.62|144.5|15394
1633332250000|2021-10-04 07:24:10|144.64|144.6|144.58|144.54|144.64|144.6|144.58|144.46|7787
1633332260000|2021-10-04 07:24:20|144.62|144.56|144.58|144.5|144.7|144.6|144.52|144.46|10956
1633332270000|2021-10-04 07:24:30|144.6|144.52|144.56|144.5|144.6|144.52|144.56|144.46|2201
1633332280000|2021-10-04 07:24:40|144.54||144.54||144.54||144.54||78
1633332290000|2021-10-04 07:24:50|144.52|144.48|144.48|144.44|144.54|144.5|144.46|144.38|84432
1633332300000|2021-10-04 07:25:00|144.52|144.46|144.68|144.6|144.82|144.7|144.52|144.44|26612
1633332310000|2021-10-04 07:25:10|144.72|144.62|144.64|144.6|144.72|144.66|144.64|144.54|4501
1633332320000|2021-10-04 07:25:20|||||||||6229
1633332330000|2021-10-04 07:25:30|144.62|144.54|144.64|144.56|144.64|144.56|144.62|144.5|7687
1633332340000|2021-10-04 07:25:40|144.62|144.52|144.62|144.56|144.62|144.56|144.62|144.52|2744
1633332350000|2021-10-04 07:25:50|144.6|144.52|144.66|144.62|144.66|144.62|144.56|144.52|6881
1633332360000|2021-10-04 07:26:00|144.7|144.64|144.74|144.68|144.92|144.84|144.7|144.64|18502
1633332370000|2021-10-04 07:26:10|144.78|144.7|144.68|144.6|144.78|144.72|144.68|144.6|20790
1633332380000|2021-10-04 07:26:20|144.7|144.62|144.66|144.6|144.74|144.66|144.66|144.6|12400
1633332390000|2021-10-04 07:26:30|144.64|144.54|144.78|144.74|144.78|144.74|144.58|144.48|16907
1633332400000|2021-10-04 07:26:40|144.76|144.72|144.78|144.72|144.78|144.72|144.7|144.64|10334
1633332410000|2021-10-04 07:26:50|144.76|144.7|144.72|144.66|144.76|144.7|144.7|144.6|21868
1633332420000|2021-10-04 07:27:00|144.76|144.68|144.98|144.9|145|144.9|144.72|144.68|4055
1633332430000|2021-10-04 07:27:10|144.94|144.88|144.86|144.8|144.94|144.88|144.8|144.68|41124
1633332440000|2021-10-04 07:27:20|144.84|144.76|144.8|144.74|144.84|144.78|144.8|144.74|9215
1633332460000|2021-10-04 07:27:40|144.82|144.76|144.94|144.84|144.98|144.92|144.82|144.76|34523
1633332470000|2021-10-04 07:27:50|144.92|144.86|145.06|144.94|145.12|145.02|144.9|144.86|38200
1633332480000|2021-10-04 07:28:00||144.96||144.98||144.98||144.96|2309
1633332490000|2021-10-04 07:28:10|145.04|144.96|144.9|144.82|145.04|144.96|144.9|144.76|30845
1633332500000|2021-10-04 07:28:20|144.88|144.84|144.88|144.84|144.9|144.84|144.88|144.82|13616
1633332510000|2021-10-04 07:28:30|144.92|144.86|144.92|144.82|145.02|144.94|144.92|144.82|37284
1633332520000|2021-10-04 07:28:40||144.84||144.84||144.84||144.84|0
1633332530000|2021-10-04 07:28:50|144.9|144.82|144.88|144.82|144.9|144.82|144.88|144.82|26530
1633332540000|2021-10-04 07:29:00|144.86|144.84|145.16|145.08|145.18|145.08|144.84|144.82|20432
1633332550000|2021-10-04 07:29:10|145.18|145.1|145.3|145.2|145.4|145.32|145.18|145.1|60955
1633332560000|2021-10-04 07:29:20|145.28|145.18|145.34|145.24|145.34|145.24|145.2|145.06|9770
1633332570000|2021-10-04 07:29:30|145.32|145.18|145.28|145.18|145.32|145.18|145.28|145.16|83888
1633332580000|2021-10-04 07:29:40|145.26|145.14|145.22|145.16|145.26|145.16|145.2|145.08|53262
1633332590000|2021-10-04 07:29:50|145.2|145.12|145.34|145.24|145.34|145.24|145.06|145.04|27115
1633332600000|2021-10-04 07:30:00|145.2|145.22|145.26|145.18|145.34|145.22|145.2|145.18|56158
1633332610000|2021-10-04 07:30:10|145.28|145.2|145.4|145.34|145.44|145.38|145.26|145.2|66679
1633332620000|2021-10-04 07:30:20|145.38|145.36|145.5|145.36|145.52|145.44|145.38|145.32|15823
1633332630000|2021-10-04 07:30:30|||||||||3753
1633332640000|2021-10-04 07:30:40|145.48|145.32|145.38|145.3|145.48|145.36|145.34|145.3|20623
1633332650000|2021-10-04 07:30:50|145.36|145.24|145.36|145.24|145.38|145.24|145.36|145.24|659
1633332660000|2021-10-04 07:31:00|145.34|145.22|145.52|145.42|145.54|145.42|145.28|145.18|18174
1633332670000|2021-10-04 07:31:10|145.54|145.44|145.38|145.3|145.6|145.52|145.36|145.24|80029
1633332680000|2021-10-04 07:31:20|145.42|145.32|145.2|145.12|145.48|145.4|145.2|145.1|29005
1633332690000|2021-10-04 07:31:30|145.22|145.16|145.24|145.14|145.3|145.2|145.16|145.06|17469
1633332700000|2021-10-04 07:31:40|145.26|145.16|145.24|145.16|145.26|145.16|145.24|145.16|0
1633332710000|2021-10-04 07:31:50|145.28|145.18|145.36|145.28|145.44|145.32|145.28|145.18|20109
1633332720000|2021-10-04 07:32:00|145.38|145.32|145.6|145.5|145.62|145.5|145.38|145.32|28162
1633332730000|2021-10-04 07:32:10|145.66|145.52|145.62|145.5|145.68|145.58|145.62|145.5|11202
1633332740000|2021-10-04 07:32:20|145.6|145.46|145.5|145.42|145.74|145.62|145.5|145.4|34339
1633332750000|2021-10-04 07:32:30|145.48|145.36|145.48|145.38|145.5|145.4|145.46|145.34|87676
1633332760000|2021-10-04 07:32:40|145.5|145.4|145.42|145.32|145.5|145.42|145.42|145.28|6958
1633332770000|2021-10-04 07:32:50|145.44|145.26|145.26|145.1|145.44|145.26|145.26|145.1|2280
1633332780000|2021-10-04 07:33:00|145.28|145.14|145.44|145.3|145.44|145.3|145.28|145.14|16529
1633332790000|2021-10-04 07:33:10|||||||||6083
1633332800000|2021-10-04 07:33:20|||||||||20274
1633332810000|2021-10-04 07:33:30||145.32||145.32||145.32||145.32|5052
1633332820000|2021-10-04 07:33:40|145.42|145.3|145.18|145.06|145.42|145.3|145.18|145.06|17024
1633332830000|2021-10-04 07:33:50|145.16|145.08|144.88|144.78|145.16|145.08|144.88|144.78|25999
1633332840000|2021-10-04 07:34:00|144.86|144.72|144.72|144.6|144.86|144.72|144.68|144.56|15578
1633332850000|2021-10-04 07:34:10|144.68|144.62|144.74|144.62|144.74|144.62|144.68|144.62|1977
1633332870000|2021-10-04 07:34:30|||||||||3000
1633332880000|2021-10-04 07:34:40|144.72|144.6|144.58|144.5|144.72|144.62|144.58|144.5|7485
1633332890000|2021-10-04 07:34:50|144.56|144.48|144.38|144.24|144.6|144.48|144.36|144.24|14408
1633332900000|2021-10-04 07:35:00|144.36|144.26|144.5|144.38|144.54|144.38|144.36|144.26|1898
1633332910000|2021-10-04 07:35:10|144.52||144.5||144.54||144.5||992
1633332920000|2021-10-04 07:35:20|144.52||144.5||144.54||144.5||8808
1633332930000|2021-10-04 07:35:30|144.52||144.52||144.54||144.52||8987
1633332940000|2021-10-04 07:35:40|144.54||144.56||144.56||144.52||10030
1633332950000|2021-10-04 07:35:50|144.54|144.4|144.6|144.48|144.6|144.48|144.52|144.4|10149
1633332960000|2021-10-04 07:36:00|144.58|144.46|144.26|144.16|144.58|144.46|144.2|144.1|43139
1633332980000|2021-10-04 07:36:20|144.24||144.26||144.26||144.24||20734
1633332990000|2021-10-04 07:36:30|144.24|144.1|144.3|144.16|144.36|144.16|144.2|144.1|10098
1633333000000|2021-10-04 07:36:40|144.28|144.18|144.5|144.38|144.52|144.38|144.28|144.18|2194
1633333010000|2021-10-04 07:36:50|144.52|144.4|144.64|144.54|144.64|144.54|144.52|144.4|18138
1633333020000|2021-10-04 07:37:00|144.62|144.52|144.6|144.5|144.62|144.52|144.6|144.46|3321
1633333030000|2021-10-04 07:37:10|144.62|144.52|144.7|144.58|144.72|144.58|144.62|144.52|23595
1633333050000|2021-10-04 07:37:30|||||||||7500
1633333060000|2021-10-04 07:37:40|144.72|144.6|144.72|144.64|144.76|144.64|144.72|144.6|15293
1633333070000|2021-10-04 07:37:50|144.7|144.66|144.56|144.46|144.7|144.66|144.54|144.42|2637
1633333080000|2021-10-04 07:38:00|144.58|144.48|144.58|144.48|144.62|144.5|144.58|144.46|16682
1633333090000|2021-10-04 07:38:10||144.46||144.48||144.48||144.46|3230
1633333100000|2021-10-04 07:38:20|144.56|144.46|144.42|144.32|144.56|144.46|144.42|144.32|12984
1633333110000|2021-10-04 07:38:30|144.46|144.34|144.44|144.34|144.46|144.34|144.44|144.34|21803
1633333120000|2021-10-04 07:38:40|144.42||144.4||144.42||144.4||0
1633333130000|2021-10-04 07:38:50|||||||||457
1633333140000|2021-10-04 07:39:00|144.46|144.36|144.44|144.34|144.48|144.36|144.4|144.34|2774
1633333150000|2021-10-04 07:39:10|144.42|144.36|144.46|144.36|144.46|144.36|144.42|144.36|11318
1633333160000|2021-10-04 07:39:20|||||||||2077
1633333170000|2021-10-04 07:39:30|144.48|144.38|144.48|144.4|144.52|144.42|144.46|144.36|24514
1633333180000|2021-10-04 07:39:40||144.42||144.42||144.42||144.4|1000
1633333190000|2021-10-04 07:39:50|144.54|144.44|144.58|144.48|144.58|144.48|144.54|144.44|593
1633333200000|2021-10-04 07:40:00|144.56|144.44|144.5|144.42|144.58|144.44|144.44|144.42|3323
1633333210000|2021-10-04 07:40:10|144.48|144.36|144.46|144.34|144.48|144.36|144.4|144.32|4745
1633333220000|2021-10-04 07:40:20|144.44|144.32|144.42|144.32|144.44|144.34|144.4|144.32|700
1633333230000|2021-10-04 07:40:30|144.4|144.3|144.38|144.26|144.4|144.3|144.38|144.24|3492
1633333240000|2021-10-04 07:40:40|144.4|144.28|144.44|144.36|144.5|144.38|144.4|144.28|5087
1633333250000|2021-10-04 07:40:50|144.42|144.32|144.28|144.18|144.42|144.34|144.28|144.18|4958
1633333260000|2021-10-04 07:41:00|||||||||68
1633333270000|2021-10-04 07:41:10|144.3|144.2|144.32|144.2|144.36|144.32|144.28|144.18|24435
1633333280000|2021-10-04 07:41:20|144.3|144.18|144.2|144.08|144.3|144.18|144.2|144.08|5150
1633333290000|2021-10-04 07:41:30|144.18|144.1|144.2|144.1|144.2|144.12|144.16|144.1|61033
1633333300000|2021-10-04 07:41:40|144.22|144.12|144.28|144.18|144.28|144.18|144.22|144.12|20893
1633333310000|2021-10-04 07:41:50|144.3|144.32|144.42|144.3|144.42|144.32|144.3|144.16|98035
1633333330000|2021-10-04 07:42:10|144.4|144.28|144.24|144.14|144.4|144.3|144.24|144.12|26447
1633333340000|2021-10-04 07:42:20|144.22|144.16|144.22|144.14|144.22|144.16|144.22|144.14|1733
1633333350000|2021-10-04 07:42:30|144.26|144.16|144.26|144.2|144.26|144.2|144.26|144.16|1997
1633333360000|2021-10-04 07:42:40|144.3|144.22|144.14|144.02|144.34|144.22|144.12|144|19996
1633333380000|2021-10-04 07:43:00|144.12|144|144.02|143.96|144.12|144|144.02|143.9|29525
1633333390000|2021-10-04 07:43:10|144.04|143.98|144.14|144.04|144.14|144.04|144.02|143.96|2681
1633333400000|2021-10-04 07:43:20|144.12|144.02|144.12|144.02|144.12|144.04|144.12|144.02|2935
1633333410000|2021-10-04 07:43:30|144.1|144.04|144.08|143.98|144.1|144.04|144.08|143.98|68
1633333420000|2021-10-04 07:43:40||144||144||144||144|155
1633333430000|2021-10-04 07:43:50|144.06|143.98|144.2|144.1|144.2|144.1|144.06|143.98|5416
1633333440000|2021-10-04 07:44:00|144.24|144.12|144.02|143.92|144.24|144.18|144.02|143.9|21245
1633333450000|2021-10-04 07:44:10|144|143.98|143.94|143.84|144|143.98|143.88|143.78|10889
1633333460000|2021-10-04 07:44:20|143.92|143.86|143.92|143.84|143.94|143.86|143.92|143.84|0
1633333470000|2021-10-04 07:44:30|143.94|143.86|143.94|143.86|143.94|143.88|143.92|143.84|3072
1633333490000|2021-10-04 07:44:50|||||||||500
1633333500000|2021-10-04 07:45:00|143.98|143.88|144.24|144.1|144.26|144.1|143.98|143.88|9422
1633333510000|2021-10-04 07:45:10|144.22|144.08|144.08|143.98|144.24|144.08|144.04|143.94|13710
1633333520000|2021-10-04 07:45:20|144.1|144|144.1|144|144.1|144|144.06|143.98|620
1633333530000|2021-10-04 07:45:30|144.08|143.98|144.04|143.94|144.08|143.98|143.96|143.88|11056
1633333540000|2021-10-04 07:45:40|144.02|143.92|144|143.9|144.04|143.92|143.98|143.88|3676
1633333550000|2021-10-04 07:45:50|143.96|143.86|143.86|143.76|143.96|143.86|143.86|143.74|1460
1633333560000|2021-10-04 07:46:00|143.9|143.74|144.04|143.98|144.06|143.98|143.86|143.72|5920
1633333570000|2021-10-04 07:46:10|144.06|144|144.12|144.02|144.18|144.06|144|143.88|14020
1633333580000|2021-10-04 07:46:20|144.14|144.04|144.1|144.02|144.16|144.06|144.1|143.98|13
1633333590000|2021-10-04 07:46:30|144.12|144.04|144.04|143.98|144.14|144.06|144.02|143.92|15521
1633333600000|2021-10-04 07:46:40|144.02|143.96|144.02|143.96|144.04|143.96|144.02|143.94|0
1633333610000|2021-10-04 07:46:50|144|143.9|143.84|143.76|144.02|143.94|143.84|143.76|3373
1633333620000|2021-10-04 07:47:00|143.86|143.74|143.84|143.78|143.88|143.78|143.82|143.72|9126
1633333630000|2021-10-04 07:47:10|143.88|143.8|143.92|143.82|143.96|143.88|143.84|143.76|3339
1633333640000|2021-10-04 07:47:20|143.94|143.84|144.1|144.02|144.1|144.02|143.92|143.84|5554
1633333650000|2021-10-04 07:47:30|144.16|144.04|144.06|143.94|144.16|144.06|144.04|143.94|0
1633333660000|2021-10-04 07:47:40|144.04|143.96|144.02|143.94|144.04|143.98|143.98|143.9|0
1633333670000|2021-10-04 07:47:50|144|143.92|144.08|143.98|144.1|143.98|143.98|143.9|2618
1633333680000|2021-10-04 07:48:00|144.1|144|144.2|144.1|144.26|144.18|144.06|144|913
1633333690000|2021-10-04 07:48:10|144.18|144.12|144.32|144.22|144.34|144.24|144.18|144.1|393
1633333700000|2021-10-04 07:48:20|144.3|144.2|144.14|144.06|144.3|144.22|144.14|144.06|892
1633333710000|2021-10-04 07:48:30|144.12|144.04|144.06|143.98|144.14|144.04|144.04|143.96|791
1633333720000|2021-10-04 07:48:40|144.1|144|144.1|143.98|144.16|144.08|144.04|143.94|10533
1633333730000|2021-10-04 07:48:50|144.08||144.06||144.1||144.06||6887
1633333740000|2021-10-04 07:49:00|144.04|143.96|144.04|143.96|144.1|144.02|144.02|143.94|7495
1633333750000|2021-10-04 07:49:10|144.06|143.98|144.1|144.02|144.1|144.02|144.04|143.96|11705
1633333760000|2021-10-04 07:49:20|144.12|144.04|144.24|144.14|144.34|144.22|144.12|144.04|33324
1633333770000|2021-10-04 07:49:30|144.22|144.16|144.26|144.22|144.3|144.24|144.2|144.12|3084
1633333780000|2021-10-04 07:49:40|144.3|144.24|144.26|144.22|144.34|144.26|144.26|144.22|1963
1633333790000|2021-10-04 07:49:50|144.28|144.24|144.34|144.24|144.38|144.24|144.28|144.22|7272
1633333800000|2021-10-04 07:50:00|144.38|144.26|144.72|144.62|144.72|144.62|144.38|144.26|5664
1633333810000|2021-10-04 07:50:10|144.7|144.58|144.62|144.52|144.7|144.58|144.6|144.46|842
1633333820000|2021-10-04 07:50:20|144.58|144.48|144.44|144.34|144.58|144.48|144.44|144.34|7386
1633333830000|2021-10-04 07:50:30|144.42|144.32|144.48|144.38|144.5|144.38|144.42|144.32|8717
1633333840000|2021-10-04 07:50:40|144.46|144.4|144.48|144.44|144.48|144.44|144.46|144.38|2014
1633333850000|2021-10-04 07:50:50|144.52|144.46|144.56|144.5|144.62|144.52|144.52|144.46|1944
1633333860000|2021-10-04 07:51:00|144.54|144.46|144.58|144.46|144.58|144.46|144.46|144.36|12494
1633333870000|2021-10-04 07:51:10|144.6|144.48|144.68|144.58|144.72|144.58|144.6|144.48|7511
1633333880000|2021-10-04 07:51:20|144.66||144.68||144.68||144.66||0
1633333890000|2021-10-04 07:51:30|144.66|144.52|144.6|144.52|144.66|144.52|144.6|144.48|3428
1633333900000|2021-10-04 07:51:40|144.58|144.48|144.52|144.4|144.58|144.48|144.52|144.38|1582
1633333910000|2021-10-04 07:51:50|144.5|144.42|144.46|144.34|144.5|144.42|144.42|144.28|3107
1633333920000|2021-10-04 07:52:00|144.44|144.32|144.42|144.3|144.44|144.32|144.42|144.28|38
1633333930000|2021-10-04 07:52:10|144.46|144.32|144.52|144.42|144.54|144.46|144.46|144.32|8321
1633333940000|2021-10-04 07:52:20|144.5|144.36|144.4|144.32|144.5|144.36|144.4|144.3|24
1633333950000|2021-10-04 07:52:30|144.38|144.3|144.38|144.3|144.38|144.32|144.32|144.24|4960
1633333960000|2021-10-04 07:52:40|144.42|144.26|144.4|144.36|144.46|144.36|144.38|144.26|14294
1633333970000|2021-10-04 07:52:50|144.46|144.38|144.38|144.3|144.46|144.4|144.38|144.28|2005
1633333980000|2021-10-04 07:53:00|144.4|144.32|144.42|144.34|144.42|144.34|144.4|144.32|6400
1633333990000|2021-10-04 07:53:10|144.4|144.32|144.32|144.22|144.4|144.34|144.3|144.22|5378
1633334000000|2021-10-04 07:53:20|||||||||1623
1633334010000|2021-10-04 07:53:30|144.3||144.28||144.3||144.28||2500
1633334020000|2021-10-04 07:53:40|144.26|144.2|144.3|144.22|144.3|144.24|144.22|144.18|14813
1633334030000|2021-10-04 07:53:50|144.32|144.34|144.44|144.36|144.46|144.36|144.32|144.34|20449
1633334040000|2021-10-04 07:54:00|144.42|144.34|144.4|144.32|144.44|144.34|144.34|144.26|33958
1633334050000|2021-10-04 07:54:10|144.38|144.3|144.38|144.26|144.38|144.3|144.38|144.24|1476
1633334060000|2021-10-04 07:54:20||144.24||144.28||144.28||144.24|6970
1633334070000|2021-10-04 07:54:30|144.4|144.3|144.52|144.42|144.54|144.46|144.4|144.3|7627
1633334080000|2021-10-04 07:54:40|144.5|144.4|144.5|144.4|144.5|144.4|144.5|144.4|0
1633334090000|2021-10-04 07:54:50||144.42||144.44||144.44||144.42|1000
1633334100000|2021-10-04 07:55:00|144.56|144.46|144.62|144.5|144.62|144.5|144.56|144.46|22049
1633334110000|2021-10-04 07:55:10|144.6|144.52|144.62|144.54|144.7|144.58|144.6|144.5|5019
1633334120000|2021-10-04 07:55:20|144.64|144.56|144.72|144.6|144.72|144.6|144.64|144.56|101975
1633334130000|2021-10-04 07:55:30|144.7|144.58|144.66|144.56|144.7|144.6|144.66|144.54|3279
1633334140000|2021-10-04 07:55:40|144.64|144.54|144.6|144.5|144.64|144.54|144.6|144.48|1568
1633334150000|2021-10-04 07:55:50|144.58|144.52|144.54|144.46|144.58|144.52|144.54|144.46|1501
1633334160000|2021-10-04 07:56:00|144.56|144.48|144.66|144.56|144.68|144.58|144.56|144.48|7254
1633334170000|2021-10-04 07:56:10|144.64|144.58|144.62|144.54|144.64|144.58|144.56|144.48|5348
1633334180000|2021-10-04 07:56:20|144.66|144.56|144.72|144.62|144.72|144.62|144.66|144.56|1966
1633334190000|2021-10-04 07:56:30|144.7|144.56|144.62|144.56|144.7|144.56|144.62|144.54|2510
1633334200000|2021-10-04 07:56:40|144.64|144.58|144.7|144.58|144.72|144.58|144.64|144.58|5002
1633334210000|2021-10-04 07:56:50|144.74|144.6|144.78|144.72|144.78|144.72|144.7|144.6|4853
1633334220000|2021-10-04 07:57:00|144.84|144.74|144.82|144.72|144.88|144.78|144.82|144.72|11924
1633334230000|2021-10-04 07:57:10|144.84|144.74|144.9|144.8|144.98|144.84|144.84|144.74|3480
1633334240000|2021-10-04 07:57:20|144.88|144.82|144.8|144.7|144.88|144.82|144.78|144.7|8827
1633334250000|2021-10-04 07:57:30|144.78|144.68|144.68|144.6|144.78|144.68|144.66|144.58|200
1633334260000|2021-10-04 07:57:40|144.72|144.62|144.72|144.62|144.78|144.7|144.7|144.62|2041
1633334270000|2021-10-04 07:57:50|144.7|144.6|144.72|144.62|144.72|144.62|144.7|144.6|0
1633334290000|2021-10-04 07:58:10||144.64||144.68||144.68||144.64|234
1633334300000|2021-10-04 07:58:20|144.7|144.64|144.72|144.62|144.72|144.64|144.68|144.58|2016
1633334310000|2021-10-04 07:58:30|144.7|144.6|144.78|144.72|144.82|144.72|144.66|144.58|11494
1633334320000|2021-10-04 07:58:40|144.76|144.66|144.78|144.68|144.78|144.7|144.76|144.66|12459
1633334330000|2021-10-04 07:58:50|144.76|144.7|144.78|144.66|144.78|144.7|144.76|144.66|0
1633334340000|2021-10-04 07:59:00|144.76|144.68|144.76|144.64|144.76|144.68|144.76|144.64|0
1633334350000|2021-10-04 07:59:10|144.74|144.66|144.68|144.66|144.74|144.66|144.68|144.58|0
1633334360000|2021-10-04 07:59:20|144.7|144.68|144.88|144.78|144.94|144.82|144.7|144.66|3294
1633334370000|2021-10-04 07:59:30|144.86|144.8|144.86|144.78|144.9|144.8|144.86|144.78|14519
1633334380000|2021-10-04 07:59:40|144.84|144.74|144.74|144.66|144.84|144.74|144.74|144.66|2596
1633334390000|2021-10-04 07:59:50|144.72|144.64|144.66|144.56|144.72|144.64|144.66|144.54|9854
1633334400000|2021-10-04 08:00:00|144.64|144.54|144.62|144.52|144.64|144.54|144.56|144.46|3118
1633334410000|2021-10-04 08:00:10|144.64|144.54|144.74|144.64|144.74|144.64|144.64|144.54|7533
1633334420000|2021-10-04 08:00:20|144.76|144.66|144.86|144.74|144.86|144.76|144.74|144.66|16640
1633334430000|2021-10-04 08:00:30|144.84|144.76|144.72|144.62|144.84|144.76|144.7|144.6|3843
1633334440000|2021-10-04 08:00:40|144.74|144.64|144.72|144.68|144.78|144.68|144.68|144.6|8148
1633334450000|2021-10-04 08:00:50|144.78|144.66|144.8|144.7|144.8|144.7|144.72|144.64|1889
1633334460000|2021-10-04 08:01:00|144.78|144.68|144.76|144.66|144.82|144.74|144.74|144.66|1424
1633334470000|2021-10-04 08:01:10|144.74|144.64|144.62|144.54|144.74|144.66|144.62|144.54|4915
1633334480000|2021-10-04 08:01:20|144.6|144.52|144.64|144.58|144.68|144.62|144.6|144.5|6686
1633334490000|2021-10-04 08:01:30|144.62|144.56|144.58|144.5|144.62|144.58|144.56|144.5|27991
1633334500000|2021-10-04 08:01:40|144.62|144.52|144.68|144.6|144.72|144.62|144.62|144.52|3845
1633334510000|2021-10-04 08:01:50|144.66|144.58|144.64|144.54|144.66|144.58|144.58|144.5|2490
1633334520000|2021-10-04 08:02:00|144.62|144.5|144.56|144.5|144.64|144.5|144.56|144.44|2750
1633334530000|2021-10-04 08:02:10|144.54|144.48|144.56|144.44|144.56|144.48|144.44|144.38|6005
1633334540000|2021-10-04 08:02:20|144.54|144.46|144.52|144.42|144.6|144.56|144.52|144.42|35059
1633334550000|2021-10-04 08:02:30|144.5|144.44|144.48|144.38|144.5|144.46|144.44|144.38|2666
1633334560000|2021-10-04 08:02:40|144.42|144.34|144.4|144.26|144.42|144.34|144.36|144.26|5830
1633334570000|2021-10-04 08:02:50|144.38|144.24|144.36|144.24|144.38|144.26|144.36|144.2|342
1633334580000|2021-10-04 08:03:00|144.34|144.22|144.18|144.06|144.34|144.24|144.18|144.04|7718
1633334590000|2021-10-04 08:03:10|144.16|144.04|144.16|144.04|144.16|144.06|144.16|144.02|650
1633334600000|2021-10-04 08:03:20|144.18|144.02|144.18|144.04|144.18|144.04|144.18|144|0
1633334610000|2021-10-04 08:03:30|144.16|144.06|144.22|144.12|144.26|144.16|144.12|144.04|8816
1633334620000|2021-10-04 08:03:40||144.14||144.12||144.14||144.12|0
1633334630000|2021-10-04 08:03:50|144.2|144.14|144.18|144.06|144.2|144.14|144.16|144.02|6679
1633334640000|2021-10-04 08:04:00|144.16|144.04|144.2|144.14|144.22|144.14|144.04|144|18648
1633334650000|2021-10-04 08:04:10|144.18|144.1|144.22|144.16|144.3|144.16|144.18|144.08|12165
1633334660000|2021-10-04 08:04:20|144.24|144.18|144.32|144.18|144.32|144.18|144.24|144.16|1943
1633334670000|2021-10-04 08:04:30|144.3||144.3||144.32||144.3||0
1633334680000|2021-10-04 08:04:40|144.32|144.2|144.5|144.38|144.62|144.5|144.32|144.2|23256
1633334690000|2021-10-04 08:04:50|144.52|144.4|144.52|144.4|144.52|144.42|144.46|144.38|6879
1633334700000|2021-10-04 08:05:00|144.5|144.38|144.58|144.52|144.58|144.52|144.46|144.38|11198
1633334710000|2021-10-04 08:05:10|144.56|144.48|144.5|144.36|144.58|144.48|144.5|144.36|1454
1633334720000|2021-10-04 08:05:20|144.48|144.38|144.42|144.32|144.48|144.38|144.42|144.28|2173
1633334730000|2021-10-04 08:05:30|144.4|144.3|144.44|144.32|144.44|144.32|144.32|144.2|6791
1633334740000|2021-10-04 08:05:40|144.46||144.44||144.46||144.42||1
1633334750000|2021-10-04 08:05:50|144.46|144.34|144.5|144.36|144.5|144.36|144.44|144.34|1099
1633334760000|2021-10-04 08:06:00|144.52|144.38|144.58|144.48|144.68|144.56|144.52|144.38|24874
1633334770000|2021-10-04 08:06:10|144.56|144.5|144.48|144.36|144.62|144.54|144.48|144.36|29557
1633334780000|2021-10-04 08:06:20|144.46|144.32|144.42|144.32|144.46|144.36|144.4|144.3|4102
1633334790000|2021-10-04 08:06:30|144.46|144.34|144.46|144.36|144.48|144.36|144.44|144.34|1408
1633334810000|2021-10-04 08:06:50|144.48|144.38|144.58|144.5|144.62|144.52|144.48|144.38|7205
1633334820000|2021-10-04 08:07:00|144.56|144.52|144.72|144.6|144.72|144.6|144.56|144.52|1500
1633334830000|2021-10-04 08:07:10|144.7|144.62|144.72|144.66|144.72|144.68|144.68|144.6|3320
1633334840000|2021-10-04 08:07:20|144.76|144.68|144.78|144.72|144.84|144.8|144.76|144.68|11285
1633334850000|2021-10-04 08:07:30|144.8|144.74|144.84|144.74|144.86|144.74|144.8|144.74|33
1633334860000|2021-10-04 08:07:40|144.86||144.82||144.86||144.82||7
1633334870000|2021-10-04 08:07:50|||||||||337
1633334880000|2021-10-04 08:08:00|144.86|144.72|144.82|144.74|144.86|144.74|144.82|144.72|6
1633334890000|2021-10-04 08:08:10|144.8|144.72|144.64|144.52|144.8|144.72|144.64|144.52|5356
1633334900000|2021-10-04 08:08:20||144.54||144.52||144.54||144.52|0
1633334910000|2021-10-04 08:08:30|144.62|144.5|144.48|144.38|144.62|144.5|144.48|144.38|3627
1633334920000|2021-10-04 08:08:40|144.46|144.36|144.46|144.38|144.46|144.38|144.46|144.36|1454
1633334940000|2021-10-04 08:09:00|144.44|144.4|144.46|144.36|144.5|144.44|144.4|144.34|12888
1633334950000|2021-10-04 08:09:10|144.44|144.34|144.46|144.36|144.46|144.36|144.44|144.34|0
1633334960000|2021-10-04 08:09:20|144.44|144.34|144.54|144.48|144.58|144.48|144.42|144.34|14739
1633334970000|2021-10-04 08:09:30|144.52|144.42|144.46|144.36|144.54|144.42|144.44|144.36|3131
1633334980000|2021-10-04 08:09:40||144.38||144.38||144.38||144.38|0
1633334990000|2021-10-04 08:09:50|144.48|144.4|144.5|144.4|144.54|144.48|144.48|144.4|65446
1633335000000|2021-10-04 08:10:00|144.54|144.42|144.62|144.54|144.62|144.56|144.54|144.42|6933
1633335010000|2021-10-04 08:10:10|144.6|144.56|144.56|144.46|144.6|144.56|144.52|144.4|4668
1633335020000|2021-10-04 08:10:20||144.48||144.5||144.5||144.46|0
1633335030000|2021-10-04 08:10:30|144.54|144.48|144.6|144.52|144.6|144.52|144.52|144.46|5075
1633335040000|2021-10-04 08:10:40|144.64|144.54|144.68|144.58|144.7|144.58|144.62|144.52|3432
1633335050000|2021-10-04 08:10:50|144.66|144.52|144.62|144.54|144.66|144.54|144.6|144.52|5436
1633335070000|2021-10-04 08:11:10|144.66|144.56|144.72|144.66|144.76|144.66|144.66|144.56|1701
1633335080000|2021-10-04 08:11:20|144.74|144.68|144.76|144.68|144.78|144.7|144.74|144.66|2743
1633335090000|2021-10-04 08:11:30|144.78|144.7|144.68|144.6|144.78|144.7|144.64|144.56|10469
1633335100000|2021-10-04 08:11:40|144.7||144.7||144.72||144.7||0
1633335110000|2021-10-04 08:11:50|144.72|144.62|144.8|144.72|144.88|144.76|144.72|144.62|18634
1633335120000|2021-10-04 08:12:00|144.78|144.74|144.78|144.74|144.78|144.74|144.78|144.72|7025
1633335130000|2021-10-04 08:12:10|144.8|144.76|144.88|144.76|144.9|144.8|144.8|144.76|4532
1633335140000|2021-10-04 08:12:20|144.86|144.78|144.8|144.72|144.86|144.78|144.78|144.72|3542
1633335150000|2021-10-04 08:12:30|144.82|144.74|144.8|144.72|144.84|144.76|144.8|144.72|360
1633335160000|2021-10-04 08:12:40|144.78|144.74|144.78|144.74|144.78|144.74|144.74|144.72|0
1633335170000|2021-10-04 08:12:50|144.76|144.72|144.78|144.7|144.78|144.72|144.72|144.68|9254
1633335180000|2021-10-04 08:13:00|144.8|144.72|144.74|144.68|144.8|144.74|144.74|144.68|3363
1633335190000|2021-10-04 08:13:10|144.76|144.64|144.74|144.68|144.78|144.7|144.74|144.64|14599
1633335200000|2021-10-04 08:13:20|144.78|144.7|144.76|144.68|144.82|144.72|144.76|144.68|0
1633335210000|2021-10-04 08:13:30|144.8|144.7|144.8|144.7|144.8|144.7|144.76|144.7|2000
1633335220000|2021-10-04 08:13:40|144.78|144.68|144.66|144.58|144.78|144.7|144.62|144.56|13381
1633335230000|2021-10-04 08:13:50|144.68|144.6|144.8|144.7|144.8|144.72|144.66|144.6|5015
1633335240000|2021-10-04 08:14:00|144.76|144.68|144.72|144.66|144.8|144.68|144.72|144.64|2000
1633335250000|2021-10-04 08:14:10|144.74|144.68|144.72|144.66|144.74|144.68|144.72|144.66|3455
1633335260000|2021-10-04 08:14:20|144.7|144.68|144.58|144.5|144.7|144.68|144.56|144.48|3374
1633335270000|2021-10-04 08:14:30|144.56|144.46|144.56|144.5|144.56|144.5|144.52|144.44|138
1633335280000|2021-10-04 08:14:40|||||||||3568
1633335290000|2021-10-04 08:14:50|144.54||144.52||144.54||144.52||708
1633335300000|2021-10-04 08:15:00|144.54|144.52|144.68|144.6|144.7|144.66|144.54|144.52|38947
1633335310000|2021-10-04 08:15:10|144.7|144.62|144.76|144.7|144.76|144.7|144.68|144.62|7694
1633335320000|2021-10-04 08:15:20|144.78|144.72|144.78|144.72|144.78|144.72|144.76|144.72|2
1633335330000|2021-10-04 08:15:30|144.76|144.7|144.7|144.64|144.76|144.7|144.7|144.64|1730
1633335340000|2021-10-04 08:15:40|144.68|144.62|144.8|144.72|144.8|144.72|144.68|144.62|3626
1633335350000|2021-10-04 08:15:50|144.78|144.7|144.72|144.66|144.78|144.7|144.72|144.64|15244
1633335360000|2021-10-04 08:16:00|144.74|144.68|144.8|144.76|144.8|144.76|144.74|144.68|5760
1633335370000|2021-10-04 08:16:10|144.84|144.74|144.8|144.74|144.84|144.78|144.8|144.72|0
1633335380000|2021-10-04 08:16:20||144.72||144.76||144.76||144.7|448
1633335390000|2021-10-04 08:16:30|144.78|144.74|144.78|144.7|144.78|144.74|144.78|144.7|1299
1633335400000|2021-10-04 08:16:40|||||||||2366
1633335410000|2021-10-04 08:16:50|144.76|144.74|144.7|144.62|144.78|144.76|144.7|144.62|13015
1633335420000|2021-10-04 08:17:00|144.72|144.64|144.8|144.7|144.8|144.74|144.72|144.62|9664
1633335430000|2021-10-04 08:17:10||144.68||144.7||144.7||144.68|0
1633335440000|2021-10-04 08:17:20|144.78|144.68|144.66|144.6|144.78|144.68|144.64|144.54|4396
1633335450000|2021-10-04 08:17:30|144.64|144.58|144.54|144.46|144.64|144.58|144.52|144.46|1606
1633335460000|2021-10-04 08:17:40|144.52|144.42|144.52|144.42|144.52|144.44|144.5|144.4|0
1633335470000|2021-10-04 08:17:50|144.54|144.44|144.54|144.46|144.56|144.46|144.54|144.44|1217
1633335480000|2021-10-04 08:18:00|144.52|144.48|144.56|144.5|144.56|144.52|144.5|144.44|6338
1633335500000|2021-10-04 08:18:20|144.6|144.52|144.56|144.5|144.64|144.58|144.56|144.5|8634
1633335510000|2021-10-04 08:18:30|144.54|144.48|144.54|144.44|144.54|144.48|144.54|144.42|645
1633335520000|2021-10-04 08:18:40||144.42||144.44||144.44||144.42|3000
1633335530000|2021-10-04 08:18:50||144.46||144.44||144.46||144.42|3020
1633335540000|2021-10-04 08:19:00||144.46||144.42||144.46||144.42|0
1633335550000|2021-10-04 08:19:10||144.44||144.46||144.46||144.44|0
1633335560000|2021-10-04 08:19:20|144.52||144.52||144.54||144.52||10364
1633335570000|2021-10-04 08:19:30|144.5||144.5||144.5||144.5||137
1633335580000|2021-10-04 08:19:40|144.48|144.44|144.42|144.36|144.48|144.44|144.42|144.36|7518
1633335590000|2021-10-04 08:19:50|144.46|144.38|144.48|144.4|144.54|144.48|144.46|144.38|11771
1633335600000|2021-10-04 08:20:00|144.5|144.44|144.46|144.4|144.52|144.46|144.46|144.4|413
1633335610000|2021-10-04 08:20:10|144.5|144.38|144.64|144.56|144.64|144.56|144.5|144.38|6247
1633335620000|2021-10-04 08:20:20|144.62|144.52|144.62|144.52|144.62|144.52|144.62|144.52|4631
1633335630000|2021-10-04 08:20:30|144.64|144.54|144.68|144.6|144.72|144.66|144.64|144.54|8898
1633335640000|2021-10-04 08:20:40|144.66|144.56|144.6|144.52|144.66|144.56|144.56|144.52|4211
1633335650000|2021-10-04 08:20:50|144.58|144.48|144.56|144.48|144.58|144.48|144.56|144.48|14
1633335660000|2021-10-04 08:21:00|144.6|144.5|144.64|144.56|144.68|144.6|144.6|144.5|5002
1633335670000|2021-10-04 08:21:10|||||||||800
1633335700000|2021-10-04 08:21:40|144.66|144.58|144.68|144.64|144.74|144.64|144.64|144.58|14846
1633335710000|2021-10-04 08:21:50|144.66|144.62|144.56|144.48|144.66|144.62|144.56|144.48|3500
1633335720000|2021-10-04 08:22:00|144.54|144.44|144.52|144.4|144.54|144.44|144.52|144.4|1578
1633335730000|2021-10-04 08:22:10|144.5|144.42|144.46|144.42|144.5|144.44|144.44|144.42|35626
1633335740000|2021-10-04 08:22:20|144.48|144.44|144.6|144.5|144.6|144.5|144.48|144.42|37191
1633335750000|2021-10-04 08:22:30|144.58|144.52|144.64|144.56|144.66|144.56|144.58|144.52|1371
1633335760000|2021-10-04 08:22:40|144.62||144.62||144.62||144.62||0
1633335780000|2021-10-04 08:23:00|144.6|144.54|144.46|144.36|144.6|144.54|144.46|144.36|1890
1633335790000|2021-10-04 08:23:10|144.48|144.38|144.48|144.44|144.5|144.44|144.48|144.38|1519
1633335800000|2021-10-04 08:23:20|144.5|144.46|144.5|144.44|144.5|144.48|144.5|144.44|3301
1633335810000|2021-10-04 08:23:30|144.48|144.4|144.32|144.22|144.48|144.4|144.32|144.2|1493
1633335820000|2021-10-04 08:23:40|144.3|144.2|144.12|144.06|144.3|144.22|144.12|144.06|4499
1633335830000|2021-10-04 08:23:50|144.14|144.08|144.1|144.08|144.16|144.12|144.1|144.06|16017
1633335840000|2021-10-04 08:24:00|144.12|144.06|144.12|144.08|144.2|144.12|144.1|144.06|13051
1633335850000|2021-10-04 08:24:10|144.16|144.1|144.08|143.98|144.16|144.12|144.08|143.98|19523
1633335860000|2021-10-04 08:24:20|144.06|143.96|144|143.9|144.06|143.96|143.96|143.88|0
1633335870000|2021-10-04 08:24:30|143.94|143.88|144|143.9|144|143.9|143.92|143.88|1500
1633335880000|2021-10-04 08:24:40||143.92||143.9||143.94||143.88|2000
1633335890000|2021-10-04 08:24:50|143.98|143.88|143.92|143.84|143.98|143.9|143.88|143.82|4100
1633335900000|2021-10-04 08:25:00|143.94|143.86|143.94|143.88|143.94|143.88|143.94|143.86|1790
1633335910000|2021-10-04 08:25:10|143.92|143.86|143.88|143.84|143.94|143.86|143.88|143.8|0
1633335920000|2021-10-04 08:25:20|143.9|143.86|143.98|143.92|144|143.96|143.9|143.86|10589
1633335930000|2021-10-04 08:25:30|144|143.94|143.96|143.88|144.08|144.02|143.96|143.88|1246
1633335940000|2021-10-04 08:25:40|143.98|143.9|143.96|143.88|143.98|143.9|143.96|143.88|0
1633335950000|2021-10-04 08:25:50|143.94|143.84|143.92|143.84|143.94|143.84|143.88|143.8|1500
1633335960000|2021-10-04 08:26:00|143.94|143.86|144.08|143.98|144.08|144|143.94|143.86|9364
1633335970000|2021-10-04 08:26:10||144||144||144.02||143.98|1388
1633335980000|2021-10-04 08:26:20|144.1|144.02|144.16|144.06|144.18|144.06|144.1|144.02|617
1633335990000|2021-10-04 08:26:30|144.18|144.08|144.24|144.16|144.28|144.2|144.18|144.08|1657
1633336000000|2021-10-04 08:26:40|144.22|144.12|144.22|144.18|144.24|144.18|144.2|144.12|38604
1633336010000|2021-10-04 08:26:50|||||||||2055
1633336020000|2021-10-04 08:27:00|144.24|144.2|144.32|144.24|144.34|144.24|144.24|144.2|23175
1633336030000|2021-10-04 08:27:10|144.34|144.26|144.46|144.36|144.48|144.4|144.34|144.26|11714
1633336040000|2021-10-04 08:27:20|144.44|144.38|144.5|144.42|144.52|144.44|144.4|144.36|2512
1633336050000|2021-10-04 08:27:30|144.52|144.44|144.54|144.46|144.56|144.46|144.48|144.38|13753
1633336060000|2021-10-04 08:27:40|144.56|144.48|144.36|144.28|144.56|144.5|144.36|144.26|4101
1633336080000|2021-10-04 08:28:00|144.4|144.3|144.3|144.2|144.4|144.3|144.26|144.18|2890
1633336090000|2021-10-04 08:28:10|144.28|144.22|144.26|144.18|144.3|144.22|144.26|144.18|3414
1633336100000|2021-10-04 08:28:20|144.28|144.2|144.42|144.38|144.44|144.38|144.28|144.18|21154
1633336110000|2021-10-04 08:28:30|144.44|144.42|144.38|144.3|144.44|144.42|144.34|144.26|39380
1633336120000|2021-10-04 08:28:40|144.4|144.32|144.4|144.3|144.42|144.34|144.4|144.3|7243
1633336130000|2021-10-04 08:28:50|144.42|144.32|144.46|144.38|144.46|144.4|144.4|144.3|6194
1633336140000|2021-10-04 08:29:00|144.5|144.4|144.44|144.34|144.5|144.44|144.44|144.34|2067
1633336150000|2021-10-04 08:29:10|144.42|144.32|144.32|144.22|144.42|144.32|144.32|144.22|1000
1633336170000|2021-10-04 08:29:30|144.3|144.24|144.26|144.14|144.3|144.24|144.26|144.12|4155
1633336180000|2021-10-04 08:29:40||144.16||144.18||144.18||144.16|0
1633336190000|2021-10-04 08:29:50|144.24|144.16|144.22|144.16|144.24|144.18|144.22|144.14|7007
1633336200000|2021-10-04 08:30:00|144.2|144.14|144.16|144.08|144.2|144.14|144.14|144.08|4296
1633336210000|2021-10-04 08:30:10|144.18|144.1|144.36|144.24|144.36|144.26|144.18|144.1|7237
1633336220000|2021-10-04 08:30:20||144.22||144.22||144.26||144.22|7577
1633336230000|2021-10-04 08:30:30||144.24||144.24||144.24||144.22|12
1633336240000|2021-10-04 08:30:40|144.34|144.22|144.3|144.18|144.34|144.22|144.3|144.18|753
1633336260000|2021-10-04 08:31:00|144.28|144.16|144.22|144.12|144.28|144.16|144.22|144.12|571
1633336270000|2021-10-04 08:31:10|144.2|144.1|144.1|144.02|144.2|144.1|144.04|144|14679
1633336280000|2021-10-04 08:31:20|144.08|144|144.1|144.02|144.1|144.02|144.08|144|0
1633336290000|2021-10-04 08:31:30|144.08|144|144|143.92|144.08|144|144|143.92|5712
1633336300000|2021-10-04 08:31:40|143.98|143.9|143.94|143.84|143.98|143.9|143.92|143.82|0
1633336310000|2021-10-04 08:31:50|143.92|143.82|143.92|143.82|143.94|143.86|143.92|143.82|1492
1633336320000|2021-10-04 08:32:00|143.9|143.8|143.8|143.72|143.9|143.82|143.8|143.7|6430
1633336330000|2021-10-04 08:32:10|143.82|143.7|143.76|143.66|143.82|143.7|143.76|143.66|1520
1633336340000|2021-10-04 08:32:20|143.74|143.68|143.68|143.62|143.74|143.68|143.68|143.62|2900
1633336350000|2021-10-04 08:32:30|143.66|143.58|143.64|143.54|143.66|143.6|143.6|143.52|795
1633336360000|2021-10-04 08:32:40|143.62|143.52|143.6|143.52|143.62|143.52|143.6|143.52|1000
1633336370000|2021-10-04 08:32:50|143.58|143.54|143.62|143.54|143.64|143.56|143.56|143.52|18132
1633336380000|2021-10-04 08:33:00|143.6|143.52|143.5|143.38|143.62|143.54|143.42|143.32|11984
1633336390000|2021-10-04 08:33:10|143.48|143.4|143.5|143.42|143.5|143.42|143.46|143.34|7576
1633336400000|2021-10-04 08:33:20|143.54|143.4|143.54|143.42|143.54|143.42|143.54|143.4|1401
1633336410000|2021-10-04 08:33:30|143.5|143.4|143.48|143.34|143.5|143.4|143.48|143.34|7
1633336420000|2021-10-04 08:33:40|143.46|143.36|143.44|143.38|143.46|143.4|143.36|143.24|29284
1633336430000|2021-10-04 08:33:50|143.48|143.36|143.48|143.4|143.48|143.4|143.48|143.36|3027
1633336450000|2021-10-04 08:34:10|143.54|143.42|143.6|143.52|143.62|143.52|143.54|143.42|15249
1633336460000|2021-10-04 08:34:20|143.64|143.54|143.6|143.52|143.7|143.6|143.6|143.5|18562
1633336470000|2021-10-04 08:34:30|143.58|143.5|143.6|143.52|143.6|143.54|143.58|143.5|416
1633336480000|2021-10-04 08:34:40|143.58|143.54|143.54|143.46|143.58|143.54|143.54|143.44|1500
1633336490000|2021-10-04 08:34:50|143.52|143.44|143.46|143.4|143.52|143.44|143.44|143.32|3000
1633336500000|2021-10-04 08:35:00|143.44|143.36|143.46|143.38|143.46|143.38|143.4|143.26|11781
1633336520000|2021-10-04 08:35:20||143.4||143.42||143.42||143.4|7616
1633336540000|2021-10-04 08:35:40||143.4||143.42||143.42||143.4|348
1633336550000|2021-10-04 08:35:50|143.5|143.44|143.58|143.48|143.58|143.52|143.46|143.36|12921
1633336560000|2021-10-04 08:36:00|143.56|143.46|143.52|143.42|143.58|143.46|143.5|143.4|707
1633336570000|2021-10-04 08:36:10|143.54|143.44|143.54|143.46|143.54|143.48|143.54|143.44|4500
1633336580000|2021-10-04 08:36:20|143.56|143.48|143.68|143.56|143.68|143.6|143.56|143.48|42875
1633336590000|2021-10-04 08:36:30|143.66|143.54|143.64|143.56|143.68|143.58|143.58|143.5|10910
1633336600000|2021-10-04 08:36:40|143.66|143.58|143.64|143.56|143.66|143.58|143.64|143.56|3757
1633336610000|2021-10-04 08:36:50|143.62|143.52|143.66|143.6|143.66|143.6|143.6|143.5|7605
1633336620000|2021-10-04 08:37:00|143.64|143.58|143.6|143.54|143.66|143.6|143.6|143.54|2852
1633336630000|2021-10-04 08:37:10|143.64|143.56|143.7|143.62|143.72|143.64|143.64|143.56|13485
1633336640000|2021-10-04 08:37:20|143.74|143.64|143.74|143.66|143.74|143.66|143.7|143.6|4489
1633336650000|2021-10-04 08:37:30|143.72|143.64|143.64|143.56|143.72|143.64|143.64|143.54|3957
1633336660000|2021-10-04 08:37:40|||||||||1737
1633336670000|2021-10-04 08:37:50|143.62|143.54|143.68|143.56|143.68|143.56|143.54|143.46|8075
1633336680000|2021-10-04 08:38:00|143.66|143.54|143.62|143.5|143.66|143.56|143.62|143.5|52
1633336690000|2021-10-04 08:38:10|143.6|143.48|143.46|143.38|143.6|143.48|143.46|143.38|1881
1633336700000|2021-10-04 08:38:20|143.5|143.4|143.54|143.46|143.54|143.48|143.46|143.4|1548
1633336710000|2021-10-04 08:38:30|143.52|143.44|143.54|143.46|143.54|143.46|143.52|143.42|650
1633336720000|2021-10-04 08:38:40|143.52|143.44|143.44|143.36|143.52|143.44|143.42|143.34|338
1633336730000|2021-10-04 08:38:50|143.42|143.34|143.42|143.38|143.48|143.4|143.42|143.34|2303
1633336740000|2021-10-04 08:39:00|143.4|143.36|143.48|143.38|143.48|143.42|143.4|143.34|16340
1633336750000|2021-10-04 08:39:10|143.52|143.4|143.56|143.46|143.58|143.5|143.52|143.4|2603
1633336760000|2021-10-04 08:39:20|143.54|143.48|143.56|143.46|143.56|143.48|143.54|143.46|0
1633336770000|2021-10-04 08:39:30|143.54|143.42|143.52|143.42|143.56|143.42|143.52|143.42|0
1633336780000|2021-10-04 08:39:40||143.44||143.44||143.44||143.44|22418
1633336790000|2021-10-04 08:39:50|143.5|143.42|143.42|143.32|143.5|143.42|143.38|143.3|5213
1633336800000|2021-10-04 08:40:00|143.4|143.3|143.48|143.36|143.48|143.38|143.38|143.3|27681
1633336810000|2021-10-04 08:40:10||143.32||143.38||143.38||143.32|0
1633336820000|2021-10-04 08:40:20|143.5|143.4|143.48|143.4|143.54|143.5|143.48|143.4|23955
1633336830000|2021-10-04 08:40:30|143.5|143.42|143.44|143.36|143.5|143.42|143.36|143.26|5846
1633336840000|2021-10-04 08:40:40|143.46|143.38|143.5|143.4|143.5|143.4|143.46|143.38|0
1633336850000|2021-10-04 08:40:50|143.46|143.38|143.52|143.44|143.54|143.48|143.46|143.38|15680
1633336860000|2021-10-04 08:41:00|||||||||17414
1633336870000|2021-10-04 08:41:10|143.5|143.4|143.42|143.28|143.5|143.4|143.42|143.28|4725
1633336880000|2021-10-04 08:41:20|143.4|143.26|143.36|143.3|143.4|143.3|143.36|143.24|0
1633336890000|2021-10-04 08:41:30|143.38|143.32|143.4|143.28|143.4|143.32|143.38|143.28|3060
1633336900000|2021-10-04 08:41:40||143.3||143.28||143.3||143.26|17770
1633336910000|2021-10-04 08:41:50|143.38|143.3|143.34|143.24|143.38|143.3|143.3|143.22|6228
1633336920000|2021-10-04 08:42:00|143.36|143.26|143.4|143.36|143.46|143.38|143.36|143.26|32247
1633336930000|2021-10-04 08:42:10||143.38||143.36||143.38||143.36|500
1633336940000|2021-10-04 08:42:20|143.46|143.38|143.44|143.38|143.46|143.38|143.44|143.36|3189
1633336950000|2021-10-04 08:42:30|143.4|143.4|143.54|143.46|143.54|143.46|143.4|143.4|1926
1633336960000|2021-10-04 08:42:40|143.52|143.44|143.64|143.5|143.64|143.52|143.52|143.44|7
1633336970000|2021-10-04 08:42:50|143.6|143.52|143.58|143.52|143.6|143.54|143.58|143.5|3297
1633336980000|2021-10-04 08:43:00|143.56|143.5|143.58|143.5|143.58|143.5|143.56|143.48|3103
1633336990000|2021-10-04 08:43:10|143.56|143.48|143.5|143.42|143.56|143.48|143.44|143.38|4799
1633337000000|2021-10-04 08:43:20|143.48|143.4|143.64|143.54|143.64|143.56|143.48|143.38|8467
1633337010000|2021-10-04 08:43:30|143.66|143.56|143.7|143.62|143.74|143.64|143.66|143.56|1054
1633337020000|2021-10-04 08:43:40|143.68|143.64|143.68|143.62|143.7|143.64|143.68|143.62|50
1633337030000|2021-10-04 08:43:50|143.7|143.64|143.7|143.62|143.72|143.64|143.68|143.6|8169
1633337040000|2021-10-04 08:44:00|143.68|143.64|143.68|143.62|143.7|143.64|143.66|143.58|5505
1633337050000|2021-10-04 08:44:10|143.66|143.6|143.64|143.58|143.66|143.6|143.64|143.58|6897
1633337060000|2021-10-04 08:44:20|143.62|143.56|143.64|143.58|143.68|143.62|143.62|143.56|14364
1633337070000|2021-10-04 08:44:30|143.66|143.6|143.64|143.58|143.66|143.62|143.64|143.58|6852
1633337080000|2021-10-04 08:44:40|143.62|143.56|143.62|143.58|143.64|143.58|143.58|143.56|1565
1633337090000|2021-10-04 08:44:50|143.6|143.6|143.64|143.58|143.66|143.62|143.6|143.58|3934
1633337100000|2021-10-04 08:45:00|143.62|143.54|143.58|143.5|143.62|143.54|143.54|143.46|12938
1633337110000|2021-10-04 08:45:10||143.52||143.52||143.52||143.5|775
1633337120000|2021-10-04 08:45:20|143.62|143.5|143.62|143.56|143.64|143.56|143.62|143.5|23723
1633337130000|2021-10-04 08:45:30|143.64|143.58|143.7|143.64|143.72|143.66|143.64|143.58|19437
1633337140000|2021-10-04 08:45:40|143.72|143.66|143.76|143.66|143.76|143.66|143.72|143.66|18660
1633337150000|2021-10-04 08:45:50|||||||||2256
1633337160000|2021-10-04 08:46:00|||||||||500
1633337170000|2021-10-04 08:46:10|||||||||14018
1633337180000|2021-10-04 08:46:20|143.74|143.64|143.72|143.64|143.74|143.64|143.64|143.58|12566
1633337190000|2021-10-04 08:46:30|143.74|143.66|143.72|143.64|143.74|143.66|143.72|143.62|4000
1633337200000|2021-10-04 08:46:40|143.7||143.7||143.7||143.7||0
1633337210000|2021-10-04 08:46:50|143.68|143.62|143.4|143.32|143.68|143.62|143.4|143.32|8002
1633337220000|2021-10-04 08:47:00|143.38|143.28|143.26|143.2|143.38|143.3|143.26|143.18|19840
1633337230000|2021-10-04 08:47:10|143.28|143.16|143.3|143.22|143.3|143.22|143.28|143.16|100
1633337240000|2021-10-04 08:47:20|143.32|143.24|143.4|143.3|143.4|143.3|143.3|143.22|3120
1633337250000|2021-10-04 08:47:30|143.38||143.38||143.38||143.38||693
1633337260000|2021-10-04 08:47:40|143.36|143.28|143.32|143.22|143.36|143.28|143.32|143.22|2502
1633337270000|2021-10-04 08:47:50|143.3|143.18|143.16|143.08|143.3|143.18|143.16|143.06|6909
1633337280000|2021-10-04 08:48:00|143.14|143.06|143.2|143.06|143.2|143.06|143.1|143|4169
1633337290000|2021-10-04 08:48:10|143.18|143.08|143.26|143.18|143.26|143.18|143.18|143.08|4402
1633337300000|2021-10-04 08:48:20|143.28|143.2|143.22|143.14|143.28|143.2|143.22|143.14|3485
1633337310000|2021-10-04 08:48:30|143.2|143.16|143.2|143.14|143.22|143.16|143.2|143.12|30
1633337320000|2021-10-04 08:48:40|143.28|143.16|143.18|143.1|143.28|143.16|143.14|143.06|32613
1633337330000|2021-10-04 08:48:50|143.2|143.12|143.24|143.14|143.28|143.2|143.18|143.1|24357
1633337340000|2021-10-04 08:49:00|143.22|143.12|142.94|142.88|143.22|143.12|142.92|142.88|38790
1633337350000|2021-10-04 08:49:10|142.92|142.9|142.92|142.88|142.92|142.92|142.92|142.88|3628
1633337360000|2021-10-04 08:49:20|142.9|142.8|142.8|142.76|142.9|142.82|142.8|142.76|32010
1633337370000|2021-10-04 08:49:30|142.84|142.78|142.98|142.88|142.98|142.9|142.8|142.78|8074
1633337380000|2021-10-04 08:49:40||142.9||142.86||142.9||142.86|0
1633337390000|2021-10-04 08:49:50|142.96|142.84|142.86|142.78|142.96|142.88|142.86|142.76|11543
1633337400000|2021-10-04 08:50:00|142.9|142.8|142.92|142.86|142.94|142.86|142.86|142.8|1580
1633337410000|2021-10-04 08:50:10|142.94|142.88|142.92|142.8|142.96|142.88|142.88|142.8|4915
1633337420000|2021-10-04 08:50:20|142.9||142.86||142.9||142.82||25967
1633337430000|2021-10-04 08:50:30|142.84|142.76|142.92|142.82|142.96|142.86|142.82|142.76|6160
1633337440000|2021-10-04 08:50:40|142.9|142.86|142.94|142.86|142.96|142.86|142.9|142.82|1967
1633337450000|2021-10-04 08:50:50|142.96|142.88|143.16|143.06|143.16|143.06|142.96|142.88|20956
1633337460000|2021-10-04 08:51:00|143.14|143.04|143.12|143.02|143.14|143.04|143.1|143|1833
1633337470000|2021-10-04 08:51:10|143.1|143|143.02|142.92|143.1|143.02|143|142.92|398
1633337480000|2021-10-04 08:51:20|143|142.94|143.16|143.06|143.16|143.06|143|142.94|2427
1633337490000|2021-10-04 08:51:30|143.18|143.08|143.2|143.08|143.2|143.1|143.14|143.06|5
1633337500000|2021-10-04 08:51:40|143.18|143.06|143.12|143.04|143.18|143.1|143.08|142.98|7405
1633337510000|2021-10-04 08:51:50|143.14|143.06|143.26|143.18|143.28|143.18|143.12|143.06|13885
1633337520000|2021-10-04 08:52:00|143.3|143.2|143.28|143.2|143.32|143.22|143.26|143.18|9857
1633337530000|2021-10-04 08:52:10|143.3|143.22|143.3|143.24|143.3|143.26|143.3|143.22|1500
1633337550000|2021-10-04 08:52:30|143.28|143.22|143.26|143.18|143.3|143.24|143.2|143.18|39779
1633337560000|2021-10-04 08:52:40|143.24|143.2|143.26|143.18|143.28|143.2|143.24|143.18|0
1633337570000|2021-10-04 08:52:50|143.28|143.3|143.36|143.26|143.42|143.32|143.28|143.2|54970
1633337580000|2021-10-04 08:53:00|143.34|143.28|143.26|143.2|143.34|143.28|143.26|143.18|0
1633337590000|2021-10-04 08:53:10|143.24|143.18|143.2|143.1|143.34|143.26|143.18|143.08|8104
1633337600000|2021-10-04 08:53:20|143.24|143.12|143.36|143.26|143.36|143.28|143.24|143.1|11404
1633337620000|2021-10-04 08:53:40|143.38|143.28|143.46|143.38|143.48|143.38|143.38|143.28|3111
1633337630000|2021-10-04 08:53:50|143.44|143.36|143.44|143.34|143.44|143.36|143.44|143.34|1500
1633337640000|2021-10-04 08:54:00|143.42|143.3|143.3|143.22|143.42|143.32|143.3|143.22|5188
1633337650000|2021-10-04 08:54:10|143.28|143.2|143.28|143.18|143.3|143.22|143.28|143.18|0
1633337660000|2021-10-04 08:54:20|143.3|143.2|143.4|143.3|143.4|143.3|143.28|143.2|4688
1633337670000|2021-10-04 08:54:30|143.42||143.4||143.42||143.4||510
1633337680000|2021-10-04 08:54:40|143.38|143.28|143.36|143.26|143.38|143.28|143.36|143.26|0
1633337690000|2021-10-04 08:54:50|143.34|143.28|143.32|143.26|143.36|143.28|143.32|143.26|17374
1633337700000|2021-10-04 08:55:00|143.3|143.22|143.36|143.28|143.36|143.3|143.24|143.14|29449
1633337710000|2021-10-04 08:55:10|143.38|143.3|143.36|143.26|143.4|143.32|143.34|143.24|3056
1633337720000|2021-10-04 08:55:20|143.34|143.24|143.3|143.22|143.36|143.24|143.26|143.18|7400
1633337730000|2021-10-04 08:55:30|143.28|143.2|143.28|143.2|143.3|143.22|143.26|143.2|5961
1633337740000|2021-10-04 08:55:40|143.26|143.22|143.26|143.2|143.26|143.22|143.26|143.2|67640
1633337750000|2021-10-04 08:55:50|143.28|143.22|143.34|143.3|143.38|143.3|143.28|143.2|15203
1633337760000|2021-10-04 08:56:00|143.36|143.32|143.34|143.3|143.42|143.36|143.32|143.26|24525
1633337770000|2021-10-04 08:56:10|143.32|143.26|143.22|143.16|143.34|143.3|143.22|143.14|18277
1633337780000|2021-10-04 08:56:20|143.24|143.18|143.34|143.24|143.34|143.24|143.24|143.18|9450
1633337790000|2021-10-04 08:56:30|143.32|143.26|143.28|143.22|143.32|143.28|143.28|143.2|4
1633337800000|2021-10-04 08:56:40|143.3|143.24|143.28|143.18|143.32|143.3|143.24|143.14|58831
1633337810000|2021-10-04 08:56:50|143.24|143.16|143.18|143.08|143.24|143.16|143.18|143.06|4255
1633337820000|2021-10-04 08:57:00|143.16|143.06|143.14|143.06|143.16|143.08|143.14|143.06|0
1633337830000|2021-10-04 08:57:10|143.12|143.08|143.1|143.06|143.12|143.1|143.1|143.02|1561
1633337850000|2021-10-04 08:57:30|143.12|143.08|143.14|143.08|143.18|143.12|143.12|143.08|3047
1633337860000|2021-10-04 08:57:40|143.12|143.06|143.14|143.08|143.16|143.1|143.12|143.06|1752
1633337870000|2021-10-04 08:57:50|143.12|143.06|142.98|142.9|143.12|143.06|142.98|142.9|8695
1633337880000|2021-10-04 08:58:00|142.96|142.92|143.02|142.94|143.04|142.96|142.96|142.9|4369
1633337890000|2021-10-04 08:58:10|143.04|142.96|143.14|143.06|143.16|143.08|143.04|142.96|11032
1633337900000|2021-10-04 08:58:20|143.16|143.08|143.14|143.06|143.16|143.1|143.14|143.06|0
1633337910000|2021-10-04 08:58:30|143.16|143.08|143.22|143.12|143.22|143.16|143.16|143.08|2633
1633337920000|2021-10-04 08:58:40|143.2|143.1|143.18|143.12|143.2|143.14|143.18|143.1|0
1633337930000|2021-10-04 08:58:50|143.14|143.1|143.14|143.06|143.18|143.1|143.12|143.06|6925
1633337940000|2021-10-04 08:59:00|143.16|143.08|143.24|143.16|143.26|143.18|143.16|143.08|0
1633337950000|2021-10-04 08:59:10|143.28|143.18|143.24|143.18|143.28|143.18|143.22|143.12|2
1633337960000|2021-10-04 08:59:20|143.22|143.2|143.22|143.12|143.24|143.2|143.22|143.12|9349
1633337970000|2021-10-04 08:59:30|143.2|143.1|143.16|143.08|143.2|143.12|143.14|143.06|2801
1633337980000|2021-10-04 08:59:40|143.14|143.1|143.18|143.1|143.18|143.14|143.14|143.08|11486
1633337990000|2021-10-04 08:59:50|143.22|143.12|143.22|143.16|143.24|143.16|143.2|143.12|12
1633338000000|2021-10-04 09:00:00|143.2|143.14|143.14|143.08|143.2|143.14|143.12|143.08|3984
1633338010000|2021-10-04 09:00:10|143.12|143.1|143.2|143.1|143.22|143.14|143.12|143.1|8465
1633338020000|2021-10-04 09:00:20|143.22|143.12|143.22|143.18|143.22|143.18|143.2|143.12|1729
1633338030000|2021-10-04 09:00:30|143.26|143.16|143.28|143.18|143.28|143.22|143.26|143.16|564
1633338040000|2021-10-04 09:00:40|143.26|143.2|143.28|143.2|143.34|143.28|143.26|143.2|24827
1633338050000|2021-10-04 09:00:50|143.26|143.22|143.2|143.16|143.28|143.22|143.2|143.16|9214
1633338060000|2021-10-04 09:01:00|143.24|143.18|143.24|143.14|143.24|143.18|143.16|143.1|8463
1633338070000|2021-10-04 09:01:10|143.22|143.16|143.22|143.18|143.24|143.18|143.2|143.14|16470
1633338080000|2021-10-04 09:01:20|143.26|143.2|143.32|143.24|143.32|143.26|143.26|143.2|1675
1633338090000|2021-10-04 09:01:30|143.34|143.26|143.38|143.3|143.4|143.34|143.32|143.26|9177
1633338100000|2021-10-04 09:01:40||143.32||143.3||143.32||143.3|0
1633338110000|2021-10-04 09:01:50|143.36|143.32|143.26|143.18|143.36|143.32|143.26|143.18|4214
1633338120000|2021-10-04 09:02:00|143.24|143.16|143|142.94|143.24|143.16|143|142.92|10441
1633338130000|2021-10-04 09:02:10||142.92||142.92||142.92||142.88|17009
1633338140000|2021-10-04 09:02:20|143.04|142.94|143|142.9|143.04|142.94|143|142.88|790
1633338150000|2021-10-04 09:02:30||142.92||142.9||142.92||142.88|6000
1633338160000|2021-10-04 09:02:40|142.98|142.92|142.94|142.86|142.98|142.94|142.9|142.84|5112
1633338170000|2021-10-04 09:02:50|142.92|142.84|142.86|142.8|142.92|142.84|142.86|142.78|13917
1633338180000|2021-10-04 09:03:00|142.88|142.82|142.98|142.92|143|142.92|142.88|142.82|1693
1633338190000|2021-10-04 09:03:10|142.96|142.88|142.88|142.8|142.96|142.92|142.88|142.8|27153
1633338200000|2021-10-04 09:03:20|142.86|142.78|142.84|142.76|142.86|142.78|142.84|142.76|3012
1633338210000|2021-10-04 09:03:30|142.86|142.78|142.84|142.78|142.88|142.82|142.84|142.78|1102
1633338220000|2021-10-04 09:03:40|142.82|142.76|142.88|142.82|142.88|142.82|142.82|142.76|3301
1633338230000|2021-10-04 09:03:50|142.86|142.8|142.88|142.78|142.88|142.82|142.86|142.78|3200
1633338240000|2021-10-04 09:04:00|142.86|142.8|143|142.94|143|142.94|142.86|142.8|4696
1633338250000|2021-10-04 09:04:10|142.98|142.9|143|142.9|143|142.9|142.98|142.9|11725
1633338260000|2021-10-04 09:04:20|142.98|142.94|142.9|142.86|143|142.94|142.9|142.82|63694
1633338270000|2021-10-04 09:04:30|142.94|142.88|142.98|142.94|143|142.94|142.94|142.86|3319
1633338280000|2021-10-04 09:04:40|142.96|142.92|143.04|143|143.06|143|142.96|142.92|18656
1633338290000|2021-10-04 09:04:50|143.02|142.96|142.98|142.9|143.04|143.02|142.98|142.9|3574
1633338300000|2021-10-04 09:05:00|143.02|142.92|143.02|142.94|143.06|143|143|142.92|2853
1633338310000|2021-10-04 09:05:10|143.04||143.04||143.04||143.04||1035
1633338320000|2021-10-04 09:05:20|143.02|142.9|142.92|142.86|143.02|142.9|142.9|142.82|2584
1633338330000|2021-10-04 09:05:30|142.94|142.88|142.94|142.86|142.98|142.92|142.92|142.86|18268
1633338340000|2021-10-04 09:05:40|142.96|142.88|142.96|142.86|142.96|142.9|142.96|142.86|0
1633338350000|2021-10-04 09:05:50|142.94|142.84|142.84|142.78|142.94|142.86|142.84|142.78|2650
1633338360000|2021-10-04 09:06:00|142.86|142.76|142.88|142.82|142.88|142.82|142.86|142.76|3944
1633338370000|2021-10-04 09:06:10|142.86|142.78|142.96|142.9|142.98|142.9|142.86|142.78|1503
1633338380000|2021-10-04 09:06:20|142.98|142.92|143.16|143.06|143.16|143.08|142.98|142.9|16692
1633338390000|2021-10-04 09:06:30|143.18|143.08|143.16|143.1|143.18|143.12|143.16|143.06|0
1633338400000|2021-10-04 09:06:40|143.18|143.12|143.16|143.1|143.18|143.12|143.14|143.1|0
1633338410000|2021-10-04 09:06:50|143.14|143.06|143.16|143.06|143.16|143.06|143.08|143.04|9158
1633338420000|2021-10-04 09:07:00||143.08||143.08||143.1||143.06|171
1633338430000|2021-10-04 09:07:10|143.14|143.04|143.16|143.08|143.16|143.08|143.12|143.04|1155
1633338440000|2021-10-04 09:07:20||143.06||143.06||143.06||143.06|0
1633338450000|2021-10-04 09:07:30|143.18|143.08|143.22|143.12|143.26|143.16|143.18|143.08|2637
1633338460000|2021-10-04 09:07:40|143.2|143.1|143.14|143.06|143.2|143.1|143.14|143.04|13
1633338470000|2021-10-04 09:07:50|143.16|143.08|143.18|143.12|143.22|143.12|143.14|143.08|0
1633338480000|2021-10-04 09:08:00|143.22|143.14|143.26|143.2|143.26|143.2|143.22|143.14|109
1633338490000|2021-10-04 09:08:10|143.28|143.18|143.28|143.2|143.3|143.2|143.28|143.18|0
1633338500000|2021-10-04 09:08:20|143.3|143.22|143.28|143.22|143.3|143.22|143.26|143.22|7778
1633338510000|2021-10-04 09:08:30|143.26|143.24|143.22|143.18|143.28|143.24|143.22|143.12|2673
1633338520000|2021-10-04 09:08:40|143.2|143.12|143.18|143.1|143.2|143.12|143.18|143.1|9745
1633338540000|2021-10-04 09:09:00|143.2|143.12|143.26|143.2|143.32|143.26|143.2|143.12|15990
1633338550000|2021-10-04 09:09:10|143.24|143.18|143.26|143.14|143.26|143.18|143.16|143.08|9743
1633338560000|2021-10-04 09:09:20|143.24|143.16|143.22|143.16|143.24|143.2|143.22|143.14|32
1633338570000|2021-10-04 09:09:30|143.24|143.18|143.26|143.18|143.26|143.18|143.22|143.16|0
1633338580000|2021-10-04 09:09:40|143.28||143.26||143.28||143.26||0
1633338590000|2021-10-04 09:09:50|143.24|143.16|143.24|143.16|143.24|143.16|143.24|143.16|144
1633338600000|2021-10-04 09:10:00|143.22|143.18|143.16|143.1|143.22|143.18|143.12|143.06|5178
1633338610000|2021-10-04 09:10:10|143.14|143.08|143.14|143.08|143.16|143.1|143.14|143.06|5245
1633338620000|2021-10-04 09:10:20|143.12|143.06|143.02|142.94|143.12|143.06|143.02|142.94|1031
1633338630000|2021-10-04 09:10:30|143.04|142.96|143.22|143.12|143.22|143.12|143.02|142.96|7083
1633338640000|2021-10-04 09:10:40|143.24|143.14|143.24|143.16|143.24|143.16|143.24|143.14|8448
1633338650000|2021-10-04 09:10:50|143.26|143.18|143.3|143.26|143.3|143.26|143.26|143.18|8141
1633338660000|2021-10-04 09:11:00|143.28|143.24|143.28|143.2|143.28|143.26|143.28|143.2|2980
1633338670000|2021-10-04 09:11:10|143.3|143.22|143.42|143.36|143.42|143.36|143.3|143.22|31347
1633338680000|2021-10-04 09:11:20|143.44|143.38|143.46|143.4|143.48|143.44|143.4|143.32|9172
1633338690000|2021-10-04 09:11:30|143.48|143.42|143.42|143.36|143.52|143.48|143.42|143.36|11256
1633338700000|2021-10-04 09:11:40|143.44|143.38|143.5|143.44|143.54|143.48|143.44|143.38|20818
1633338710000|2021-10-04 09:11:50|143.52|143.46|143.56|143.48|143.58|143.48|143.52|143.46|0
1633338720000|2021-10-04 09:12:00|143.58|143.5|143.62|143.52|143.62|143.52|143.58|143.5|0
1633338730000|2021-10-04 09:12:10|143.6|143.48|143.58|143.48|143.6|143.48|143.58|143.48|3462
1633338740000|2021-10-04 09:12:20||143.5||143.5||143.5||143.5|348
1633338750000|2021-10-04 09:12:30|143.56|143.52|143.54|143.48|143.58|143.52|143.54|143.48|0
1633338760000|2021-10-04 09:12:40|143.56|143.46|143.54|143.44|143.58|143.46|143.54|143.44|0
1633338770000|2021-10-04 09:12:50|143.52|143.46|143.46|143.4|143.52|143.48|143.42|143.36|5207
1633338780000|2021-10-04 09:13:00|143.48|143.42|143.5|143.42|143.54|143.46|143.44|143.36|2016
1633338790000|2021-10-04 09:13:10|143.48|143.4|143.46|143.4|143.5|143.42|143.46|143.4|0
1633338800000|2021-10-04 09:13:20|143.44|143.36|143.56|143.5|143.62|143.54|143.42|143.34|74400
1633338810000|2021-10-04 09:13:30|143.54|143.52|143.74|143.66|143.74|143.68|143.54|143.52|39215
1633338820000|2021-10-04 09:13:40|143.72|143.64|143.7|143.64|143.72|143.64|143.66|143.58|11778
1633338830000|2021-10-04 09:13:50|143.68|143.62|143.56|143.48|143.68|143.62|143.52|143.46|7621
1633338840000|2021-10-04 09:14:00|143.54|143.5|143.56|143.52|143.56|143.52|143.54|143.5|2950
1633338850000|2021-10-04 09:14:10|143.58|143.48|143.6|143.52|143.6|143.54|143.58|143.48|4871
1633338860000|2021-10-04 09:14:20|143.64|143.54|143.6|143.52|143.66|143.6|143.58|143.52|10076
1633338870000|2021-10-04 09:14:30|143.58|143.54|143.58|143.52|143.64|143.56|143.58|143.52|8432
1633338880000|2021-10-04 09:14:40|143.6|143.54|143.58|143.5|143.62|143.56|143.58|143.5|2883
1633338890000|2021-10-04 09:14:50||143.48||143.44||143.48||143.44|0
1633338900000|2021-10-04 09:15:00|143.56|143.46|143.5|143.42|143.56|143.46|143.46|143.4|5223
1633338910000|2021-10-04 09:15:10|143.48|143.4|143.44|143.36|143.48|143.42|143.42|143.36|273
1633338920000|2021-10-04 09:15:20|143.46|143.38|143.58|143.48|143.58|143.48|143.46|143.38|5618
1633338930000|2021-10-04 09:15:30||143.46||143.46||143.46||143.46|0
1633338940000|2021-10-04 09:15:40|143.56|143.48|143.54|143.48|143.56|143.48|143.54|143.48|1
1633338950000|2021-10-04 09:15:50|143.52|143.44|143.46|143.38|143.52|143.44|143.46|143.36|27
1633338960000|2021-10-04 09:16:00|143.5|143.4|143.38|143.32|143.5|143.44|143.38|143.32|13092
1633338970000|2021-10-04 09:16:10|143.36|143.34|143.36|143.3|143.36|143.34|143.32|143.28|4228
1633338980000|2021-10-04 09:16:20|143.34|143.32|143.3|143.22|143.36|143.32|143.3|143.2|2610
1633338990000|2021-10-04 09:16:30|||||||||347
1633339000000|2021-10-04 09:16:40|143.32|143.24|143.36|143.3|143.36|143.3|143.32|143.24|1471
1633339010000|2021-10-04 09:16:50|143.34|143.28|143.24|143.18|143.36|143.28|143.24|143.16|3002
1633339020000|2021-10-04 09:17:00|143.26|143.16|143.22|143.16|143.28|143.18|143.22|143.14|5000
1633339030000|2021-10-04 09:17:10|143.2|143.12|143.22|143.14|143.22|143.14|143.2|143.12|0
1633339040000|2021-10-04 09:17:20|143.2|143.12|143.18|143.12|143.2|143.12|143.14|143.08|4
1633339050000|2021-10-04 09:17:30|143.16|143.14|143.12|143.06|143.18|143.14|143.12|143.06|0
1633339060000|2021-10-04 09:17:40|||||||||2072
1633339070000|2021-10-04 09:17:50|143.1|143.04|143.18|143.14|143.22|143.14|143.1|143.02|54386
1633339080000|2021-10-04 09:18:00|143.16|143.1|143.22|143.16|143.22|143.16|143.16|143.08|7034
1633339090000|2021-10-04 09:18:10|143.2|143.18|143.22|143.16|143.22|143.18|143.2|143.16|1665
1633339100000|2021-10-04 09:18:20|143.2|143.18|143.24|143.18|143.24|143.18|143.2|143.18|2286
1633339110000|2021-10-04 09:18:30|143.26|143.2|143.32|143.24|143.32|143.26|143.26|143.2|6395
1633339120000|2021-10-04 09:18:40||143.22||143.22||143.24||143.22|0
1633339130000|2021-10-04 09:18:50||143.24||143.24||143.24||143.24|0
1633339140000|2021-10-04 09:19:00|143.3|143.22|143.3|143.24|143.32|143.24|143.3|143.22|2368
1633339150000|2021-10-04 09:19:10|143.32|143.22|143.3|143.24|143.32|143.26|143.3|143.22|42
1633339160000|2021-10-04 09:19:20|143.32|143.26|143.22|143.16|143.32|143.28|143.22|143.14|4508
1633339170000|2021-10-04 09:19:30|143.2|143.14|143.18|143.16|143.2|143.16|143.16|143.1|1225
1633339180000|2021-10-04 09:19:40|143.16|143.14|143.16|143.14|143.18|143.14|143.16|143.14|8379
1633339190000|2021-10-04 09:19:50|143.18|143.1|143.2|143.16|143.22|143.16|143.18|143.06|5153
1633339200000|2021-10-04 09:20:00|143.22|143.18|143.3|143.24|143.34|143.28|143.22|143.18|4884
1633339210000|2021-10-04 09:20:10||143.22||143.24||143.24||143.22|0
1633339220000|2021-10-04 09:20:20|143.28|143.22|143.2|143.16|143.28|143.22|143.2|143.14|995
1633339230000|2021-10-04 09:20:30|143.22|143.14|143.26|143.2|143.26|143.2|143.22|143.14|3108
1633339240000|2021-10-04 09:20:40|143.24|143.18|143.26|143.18|143.26|143.2|143.24|143.18|0
1633339250000|2021-10-04 09:20:50|143.24|143.16|143.22|143.14|143.24|143.16|143.22|143.14|2529
1633339260000|2021-10-04 09:21:00||143.16||143.16||143.16||143.14|209
1633339270000|2021-10-04 09:21:10|143.26|143.18|143.26|143.18|143.26|143.2|143.26|143.18|2878
1633339280000|2021-10-04 09:21:20|143.28|143.2|143.34|143.28|143.34|143.28|143.28|143.2|2399
1633339290000|2021-10-04 09:21:30|143.38|143.3|143.5|143.38|143.5|143.42|143.36|143.3|1500
1633339300000|2021-10-04 09:21:40||143.4||143.4||143.42||143.4|13857
1633339310000|2021-10-04 09:21:50|||||||||1742
1633339320000|2021-10-04 09:22:00|143.46|143.42|143.46|143.42|143.46|143.44|143.44|143.4|145
1633339330000|2021-10-04 09:22:10|143.5|143.44|143.54|143.46|143.54|143.46|143.48|143.44|9977
1633339350000|2021-10-04 09:22:30|143.52|143.44|143.56|143.5|143.58|143.5|143.46|143.4|38195
1633339360000|2021-10-04 09:22:40|143.54|143.48|143.7|143.64|143.7|143.66|143.52|143.48|3937
1633339370000|2021-10-04 09:22:50|143.68|143.62|143.62|143.58|143.68|143.62|143.62|143.58|11474
1633339380000|2021-10-04 09:23:00|143.64|143.64|143.6|143.56|143.66|143.64|143.58|143.56|59465
1633339390000|2021-10-04 09:23:10|143.64|143.58|143.62|143.58|143.66|143.62|143.62|143.58|1824
1633339400000|2021-10-04 09:23:20|143.6|143.6|143.66|143.6|143.66|143.62|143.6|143.6|3392
1633339420000|2021-10-04 09:23:40|143.68|143.62|143.7|143.64|143.7|143.66|143.68|143.62|7455
1633339430000|2021-10-04 09:23:50|143.72|143.66|143.74|143.66|143.76|143.68|143.72|143.64|0
1633339440000|2021-10-04 09:24:00|143.72|143.64|143.7|143.64|143.78|143.7|143.62|143.58|19620
1633339450000|2021-10-04 09:24:10|143.68||143.7||143.7||143.68||170
1633339460000|2021-10-04 09:24:20|143.68|143.66|143.7|143.64|143.7|143.66|143.68|143.64|0
1633339470000|2021-10-04 09:24:30|143.68|143.6|143.68|143.6|143.7|143.66|143.64|143.58|4244
1633339480000|2021-10-04 09:24:40|143.66|143.58|143.68|143.58|143.68|143.58|143.62|143.58|1423
1633339490000|2021-10-04 09:24:50|143.66|143.56|143.6|143.54|143.66|143.56|143.58|143.54|10172
1633339500000|2021-10-04 09:25:00|||||||||2762
1633339510000|2021-10-04 09:25:10|143.62|143.5|143.62|143.56|143.66|143.6|143.6|143.48|17020
1633339520000|2021-10-04 09:25:20|143.64|143.58|143.66|143.6|143.74|143.68|143.64|143.58|11069
1633339530000|2021-10-04 09:25:30|143.68|143.56|143.66|143.6|143.68|143.62|143.66|143.56|0
1633339540000|2021-10-04 09:25:40|143.68|143.62|143.68|143.66|143.68|143.66|143.66|143.6|1500
1633339550000|2021-10-04 09:25:50|143.66|143.62|143.66|143.6|143.66|143.62|143.64|143.6|2450
1633339560000|2021-10-04 09:26:00|143.64|143.62|143.68|143.62|143.68|143.62|143.64|143.62|20
1633339570000|2021-10-04 09:26:10|143.7|143.64|143.7|143.62|143.74|143.66|143.7|143.62|300
1633339580000|2021-10-04 09:26:20||143.64||143.62||143.66||143.62|28
1633339590000|2021-10-04 09:26:30||143.64||143.66||143.66||143.64|0
1633339600000|2021-10-04 09:26:40|143.72|143.62|143.74|143.66|143.78|143.72|143.72|143.62|18600
1633339610000|2021-10-04 09:26:50|143.72|143.68|143.74|143.66|143.76|143.7|143.72|143.66|2351
1633339620000|2021-10-04 09:27:00|143.72|143.62|143.66|143.6|143.74|143.62|143.66|143.6|184
1633339630000|2021-10-04 09:27:10|||||||||5000
1633339640000|2021-10-04 09:27:20|143.64|143.56|143.58|143.5|143.64|143.58|143.58|143.5|1162
1633339660000|2021-10-04 09:27:40|143.62|143.52|143.58|143.52|143.62|143.52|143.56|143.5|1851
1633339670000|2021-10-04 09:27:50|143.56|143.5|143.58|143.56|143.62|143.56|143.56|143.5|5576
1633339680000|2021-10-04 09:28:00|143.6|143.58|143.78|143.72|143.84|143.76|143.6|143.56|29362
1633339690000|2021-10-04 09:28:10|143.76|143.7|143.74|143.7|143.8|143.74|143.74|143.7|17527
1633339700000|2021-10-04 09:28:20|143.72|143.66|143.66|143.6|143.72|143.66|143.66|143.6|7031
1633339710000|2021-10-04 09:28:30|143.64|143.58|143.66|143.6|143.66|143.6|143.64|143.58|3631
1633339720000|2021-10-04 09:28:40|143.68|143.62|143.68|143.64|143.68|143.66|143.68|143.62|1263
1633339730000|2021-10-04 09:28:50||143.66||143.64||143.66||143.64|6917
1633339740000|2021-10-04 09:29:00|||||||||2745
1633339760000|2021-10-04 09:29:20|143.7|143.66|143.84|143.82|143.9|143.82|143.7|143.66|18414
1633339770000|2021-10-04 09:29:30|143.82|143.8|143.8|143.76|143.82|143.8|143.8|143.74|1113
1633339780000|2021-10-04 09:29:40|143.78|143.74|143.74|143.66|143.78|143.76|143.74|143.66|18257
1633339790000|2021-10-04 09:29:50||143.68||143.66||143.7||143.66|1979
1633339800000|2021-10-04 09:30:00|143.78|143.68|143.82|143.74|143.82|143.74|143.72|143.64|11164
1633339810000|2021-10-04 09:30:10|143.86|143.76|143.84|143.78|143.86|143.78|143.78|143.74|6835
1633339820000|2021-10-04 09:30:20|143.8|143.76|143.78|143.7|143.8|143.76|143.76|143.7|1500
1633339830000|2021-10-04 09:30:30||143.72||143.7||143.74||143.7|683
1633339840000|2021-10-04 09:30:40|143.76||143.74||143.76||143.74||0
1633339850000|2021-10-04 09:30:50|143.76|143.72|143.86|143.8|143.9|143.82|143.76|143.72|7970
1633339860000|2021-10-04 09:31:00||143.82||143.8||143.82||143.78|28
1633339870000|2021-10-04 09:31:10|143.84|143.78|143.82|143.76|143.84|143.78|143.82|143.74|7127
1633339880000|2021-10-04 09:31:20|143.84|143.78|143.98|143.88|143.98|143.88|143.84|143.78|9580
1633339890000|2021-10-04 09:31:30|143.94|143.86|143.94|143.88|143.94|143.9|143.92|143.86|909
1633339900000|2021-10-04 09:31:40|143.92|143.84|143.84|143.8|143.92|143.84|143.84|143.78|15570
1633339910000|2021-10-04 09:31:50|143.82|143.76|143.8|143.74|143.84|143.76|143.8|143.72|106
1633339920000|2021-10-04 09:32:00||143.72||143.7||143.74||143.68|30145
1633339940000|2021-10-04 09:32:20|143.78|143.72|143.74|143.68|143.78|143.74|143.74|143.68|16
1633339970000|2021-10-04 09:32:50|143.72|143.64|143.64|143.56|143.72|143.64|143.62|143.56|1019
1633339980000|2021-10-04 09:33:00|143.62|143.52|143.62|143.52|143.64|143.52|143.62|143.52|0
1633339990000|2021-10-04 09:33:10||143.54||143.52||143.56||143.52|40
1633340000000|2021-10-04 09:33:20||143.54||143.54||143.56||143.54|3500
1633340020000|2021-10-04 09:33:40||143.56||143.56||143.56||143.54|479
1633340030000|2021-10-04 09:33:50|143.6|143.58|143.6|143.52|143.6|143.58|143.58|143.52|665
1633340040000|2021-10-04 09:34:00|143.58||143.6||143.6||143.58||0
1633340050000|2021-10-04 09:34:10|143.64|143.54|143.74|143.68|143.74|143.68|143.64|143.54|2419
1633340060000|2021-10-04 09:34:20|143.78|143.66|143.8|143.72|143.8|143.72|143.76|143.66|0
1633340070000|2021-10-04 09:34:30|143.82|143.74|143.86|143.8|143.86|143.8|143.82|143.74|7746
1633340080000|2021-10-04 09:34:40|143.84|143.78|143.86|143.8|143.86|143.8|143.84|143.78|293
1633340090000|2021-10-04 09:34:50|143.88||143.86||143.88||143.86||99
1633340100000|2021-10-04 09:35:00|143.88|143.82|143.86|143.8|143.88|143.82|143.86|143.8|0
1633340120000|2021-10-04 09:35:20|143.88|143.82|143.88|143.78|143.96|143.9|143.88|143.78|30677
1633340130000|2021-10-04 09:35:30||143.8||143.8||143.8||143.78|100
1633340140000|2021-10-04 09:35:40|143.86|143.78|143.8|143.68|143.86|143.78|143.8|143.68|1500
1633340150000|2021-10-04 09:35:50|143.78|143.66|143.76|143.64|143.78|143.66|143.76|143.64|0
1633340160000|2021-10-04 09:36:00|143.74|143.62|143.64|143.58|143.74|143.62|143.64|143.58|1600
1633340170000|2021-10-04 09:36:10|143.62|143.6|143.64|143.6|143.66|143.6|143.62|143.6|1855
1633340180000|2021-10-04 09:36:20|143.68|143.62|143.72|143.64|143.74|143.68|143.66|143.62|7276
1633340190000|2021-10-04 09:36:30|143.7|143.66|143.64|143.56|143.7|143.68|143.62|143.56|981
1633340200000|2021-10-04 09:36:40|143.66|143.58|143.68|143.6|143.68|143.6|143.66|143.58|0
1633340210000|2021-10-04 09:36:50|143.66||143.66||143.7||143.66||84
1633340220000|2021-10-04 09:37:00|143.7|143.62|143.74|143.64|143.74|143.66|143.7|143.62|5031
1633340230000|2021-10-04 09:37:10|143.76|143.66|143.84|143.76|143.84|143.76|143.76|143.66|2889
1633340240000|2021-10-04 09:37:20|143.82|143.72|143.76|143.68|143.84|143.72|143.76|143.68|1383
1633340250000|2021-10-04 09:37:30|143.78|143.7|143.8|143.72|143.8|143.74|143.78|143.7|0
1633340260000|2021-10-04 09:37:40|143.82|143.74|143.84|143.76|143.84|143.76|143.82|143.74|0
1633340270000|2021-10-04 09:37:50|143.86|143.78|143.9|143.84|143.92|143.84|143.86|143.78|20500
1633340290000|2021-10-04 09:38:10|143.92|143.86|143.96|143.86|143.96|143.9|143.92|143.84|2934
1633340300000|2021-10-04 09:38:20|143.98|143.88|143.98|143.9|144|143.9|143.98|143.88|0
1633340310000|2021-10-04 09:38:30|144|143.92|143.94|143.88|144|143.94|143.94|143.88|1500
1633340320000|2021-10-04 09:38:40|143.96|143.86|143.98|143.88|143.98|143.9|143.96|143.86|0
1633340330000|2021-10-04 09:38:50|143.96|143.86|143.98|143.88|143.98|143.88|143.96|143.86|0
1633340340000|2021-10-04 09:39:00||143.9||143.92||143.92||143.9|0
1633340350000|2021-10-04 09:39:10|143.96||143.98||143.98||143.96||7883
1633340360000|2021-10-04 09:39:20|144|143.94|144|143.94|144|143.96|143.98|143.92|1542
1633340370000|2021-10-04 09:39:30|143.98|143.92|144|143.92|144|143.92|143.98|143.9|13371
1633340380000|2021-10-04 09:39:40|143.98|143.9|143.98|143.9|143.98|143.92|143.94|143.88|2083
1633340390000|2021-10-04 09:39:50||143.88||143.9||143.9||143.88|10036
1633340400000|2021-10-04 09:40:00|143.96|143.88|143.98|143.88|143.98|143.9|143.9|143.8|3098
1633340410000|2021-10-04 09:40:10|143.94||143.98||143.98||143.94||13816
1633340420000|2021-10-04 09:40:20|143.94||143.94||143.98||143.92||0
1633340430000|2021-10-04 09:40:30|143.98|143.9|143.98|143.92|143.98|143.92|143.94|143.9|0
1633340440000|2021-10-04 09:40:40|143.96|143.9|143.96|143.88|143.96|143.9|143.94|143.88|310
1633340450000|2021-10-04 09:40:50|143.98|143.9|143.98|143.9|143.98|143.9|143.98|143.88|56
1633340460000|2021-10-04 09:41:00|144|143.92|144|143.9|144|143.92|143.98|143.9|0
1633340470000|2021-10-04 09:41:10|143.98||143.98||143.98||143.98||1553
1633340480000|2021-10-04 09:41:20||143.92||143.92||143.92||143.9|0
1633340490000|2021-10-04 09:41:30|144|143.94|144.04|143.98|144.08|144|144|143.94|4952
1633340500000|2021-10-04 09:41:40||144||143.98||144||143.98|200
1633340510000|2021-10-04 09:41:50|143.96|143.96|144.04|143.98|144.04|143.98|143.96|143.92|9084
1633340520000|2021-10-04 09:42:00|144.08|144|144.1|144|144.12|144.04|144.08|143.98|1793
1633340530000|2021-10-04 09:42:10||144.02||144.04||144.04||144.02|0
1633340540000|2021-10-04 09:42:20|144.08|144|144.08|144|144.08|144|144.06|144|0
1633340550000|2021-10-04 09:42:30|144.06||144.08||144.08||144.06||3699
1633340560000|2021-10-04 09:42:40|144.06|144.02|144.06|144|144.08|144.02|144.06|143.98|200
1633340570000|2021-10-04 09:42:50|144.08|143.96|144.08|144.02|144.08|144.02|144.08|143.96|0
1633340580000|2021-10-04 09:43:00|144.06|144|144.06|143.98|144.06|144|144.06|143.98|0
1633340590000|2021-10-04 09:43:10|144.08|144|144.08|144.04|144.08|144.04|144.08|144|1429
1633340600000|2021-10-04 09:43:20||144.02||144.04||144.04||144.02|2776
1633340610000|2021-10-04 09:43:30|144.1|144.06|144.18|144.12|144.2|144.12|144.1|144.06|1599
1633340620000|2021-10-04 09:43:40||144.1||144.1||144.1||144.1|100
1633340630000|2021-10-04 09:43:50|144.16|144.08|144.18|144.12|144.18|144.12|144.14|144.06|70
1633340640000|2021-10-04 09:44:00|144.2|144.08|144.18|144.08|144.2|144.08|144.14|144.06|7796
1633340650000|2021-10-04 09:44:10|144.16|144.1|144.28|144.18|144.3|144.22|144.16|144.1|4033
1633340660000|2021-10-04 09:44:20||144.16||144.16||144.18||144.14|0
1633340670000|2021-10-04 09:44:30||144.2||144.2||144.2||144.2|0
1633340690000|2021-10-04 09:44:50|144.3|144.22|144.32|144.22|144.32|144.22|144.28|144.2|9005
1633340700000|2021-10-04 09:45:00|144.3|144.2|144.22|144.1|144.3|144.2|144.22|144.1|1890
1633340710000|2021-10-04 09:45:10|144.2|144.12|144.2|144.12|144.2|144.14|144.16|144.12|2189
1633340720000|2021-10-04 09:45:20|144.18|144.14|144.2|144.14|144.2|144.18|144.18|144.12|6188
1633340730000|2021-10-04 09:45:30||144.12||144.14||144.14||144.12|0
1633340740000|2021-10-04 09:45:40||144.16||144.18||144.18||144.16|199
1633340750000|2021-10-04 09:45:50|144.24|144.2|144.28|144.2|144.3|144.22|144.24|144.18|3301
1633340760000|2021-10-04 09:46:00|144.26|144.22|144.28|144.2|144.28|144.22|144.26|144.2|1401
1633340770000|2021-10-04 09:46:10|144.26|144.22|144.22|144.14|144.28|144.22|144.22|144.12|1777
1633340780000|2021-10-04 09:46:20|144.2|144.12|144.1|144.04|144.2|144.12|144.1|144.02|7182
1633340790000|2021-10-04 09:46:30|144.08|144.02|144.1|144.02|144.1|144.04|144.08|144.02|0
1633340800000|2021-10-04 09:46:40|144.08|144.04|144.1|144.02|144.1|144.04|144.08|144.02|1101
1633340810000|2021-10-04 09:46:50|144.08||144.08||144.1||144.08||0
1633340820000|2021-10-04 09:47:00|144.06|143.98|143.98|143.92|144.08|144.02|143.98|143.92|3648
1633340830000|2021-10-04 09:47:10|144.02|143.94|144.02|143.96|144.02|143.96|144.02|143.92|3378
1633340840000|2021-10-04 09:47:20|||||||||313
1633340850000|2021-10-04 09:47:30|144.04|143.98|144.02|144|144.04|144|144.02|143.98|14884
1633340860000|2021-10-04 09:47:40|144|143.96|144.02|143.94|144.02|143.98|143.96|143.88|32292
1633340870000|2021-10-04 09:47:50|144|143.92|144|143.94|144.02|143.94|144|143.9|701
1633340880000|2021-10-04 09:48:00|144.02|143.96|144.02|143.96|144.02|143.98|144.02|143.96|2360
1633340890000|2021-10-04 09:48:10|144.04|143.98|143.98|143.94|144.04|143.98|143.98|143.94|3804
1633340900000|2021-10-04 09:48:20|143.96|143.9|143.94|143.88|143.98|143.9|143.92|143.88|6771
1633340910000|2021-10-04 09:48:30|143.92|143.84|143.9|143.82|143.92|143.84|143.88|143.8|753
1633340920000|2021-10-04 09:48:40|143.92|143.84|143.96|143.86|143.96|143.86|143.92|143.84|1565
1633340930000|2021-10-04 09:48:50|143.94||143.94||143.94||143.94||289
1633340940000|2021-10-04 09:49:00|143.92||143.92||143.92||143.92||2759
1633340950000|2021-10-04 09:49:10|143.94||143.94||143.96||143.94||0
1633340960000|2021-10-04 09:49:20|143.96|143.88|144|143.94|144.02|143.94|143.96|143.86|1605
1633340970000|2021-10-04 09:49:30|144.02|143.96|144.04|143.96|144.04|144|143.98|143.94|4126
1633340980000|2021-10-04 09:49:40|144.08|143.98|144.12|144.04|144.14|144.08|144.08|143.98|317
1633340990000|2021-10-04 09:49:50|144.1|144|144.08|144|144.1|144|144.06|143.98|4100
1633341000000|2021-10-04 09:50:00|144.06|143.98|144.04|144|144.08|144|144.04|143.96|0
1633341010000|2021-10-04 09:50:10|144.08|144.02|144.1|144.02|144.1|144.02|144.06|144|282
1633341020000|2021-10-04 09:50:20|144.08|144|144.08|144.04|144.1|144.04|144.08|144|0
1633341030000|2021-10-04 09:50:30|144.06|144.02|144.04|143.98|144.06|144.02|144|143.96|14277
1633341040000|2021-10-04 09:50:40|144.06|144|144.1|144.04|144.1|144.04|144.06|144|1712
1633341050000|2021-10-04 09:50:50|144.12|144.06|144.16|144.1|144.18|144.1|144.1|144.06|43355
1633341060000|2021-10-04 09:51:00|144.2|144.12|144.22|144.16|144.22|144.16|144.16|144.1|9860
1633341070000|2021-10-04 09:51:10|144.2|144.18|144.26|144.2|144.26|144.22|144.2|144.16|8155
1633341080000|2021-10-04 09:51:20|144.24|144.22|144.3|144.24|144.3|144.24|144.24|144.22|3000
1633341100000|2021-10-04 09:51:40|144.32|144.26|144.38|144.3|144.4|144.34|144.32|144.26|16533
1633341110000|2021-10-04 09:51:50|144.36|144.26|144.3|144.26|144.38|144.26|144.3|144.26|0
1633341120000|2021-10-04 09:52:00|144.34|144.28|144.34|144.3|144.36|144.3|144.34|144.28|6288
1633341130000|2021-10-04 09:52:10|144.32|144.28|144.3|144.24|144.34|144.28|144.28|144.24|10620
1633341140000|2021-10-04 09:52:20|144.28|144.26|144.24|144.2|144.3|144.26|144.24|144.18|7310
1633341150000|2021-10-04 09:52:30|144.28|144.22|144.18|144.08|144.28|144.22|144.18|144.06|2506
1633341160000|2021-10-04 09:52:40||144.1||144.08||144.1||144.08|0
1633341180000|2021-10-04 09:53:00|144.16||144.14||144.16||144.14||0
1633341190000|2021-10-04 09:53:10|144.12|144.1|144.18|144.12|144.18|144.12|144.12|144.08|15457
1633341200000|2021-10-04 09:53:20|144.2|144.14|144.2|144.12|144.24|144.18|144.2|144.12|0
1633341210000|2021-10-04 09:53:30|144.18|144.08|144.14|144.06|144.18|144.1|144.08|144.04|7672
1633341220000|2021-10-04 09:53:40|144.12|144.04|144.1|144.06|144.14|144.06|144.1|144.04|0
1633341230000|2021-10-04 09:53:50|144.12|144.04|144.04|143.98|144.14|144.04|144.02|143.96|10319
1633341240000|2021-10-04 09:54:00|144.06|144|144.1|144.02|144.12|144.06|144.06|144|1721
1633341250000|2021-10-04 09:54:10|144.08|144.04|144|143.94|144.1|144.04|144|143.92|17949
1633341260000|2021-10-04 09:54:20|||||||||733
1633341270000|2021-10-04 09:54:30|143.98|143.92|143.98|143.9|143.98|143.92|143.98|143.88|1229
1633341280000|2021-10-04 09:54:40|143.96|143.94|143.98|143.9|143.98|143.94|143.96|143.9|3860
1633341290000|2021-10-04 09:54:50||143.92||143.92||143.92||143.92|0
1633341300000|2021-10-04 09:55:00|144|143.94|144.22|144.12|144.22|144.14|143.98|143.94|11313
1633341310000|2021-10-04 09:55:10|144.2|144.14|144.16|144.12|144.2|144.14|144.16|144.12|69
1633341320000|2021-10-04 09:55:20|144.2|144.14|144.18|144.12|144.2|144.14|144.18|144.12|3330
1633341330000|2021-10-04 09:55:30|144.16|144.1|144.14|144.1|144.16|144.12|144.12|144.06|2959
1633341340000|2021-10-04 09:55:40|||||||||7819
1633341350000|2021-10-04 09:55:50|144.12|144.06|144.14|144.1|144.14|144.1|144.1|144.06|170
1633341360000|2021-10-04 09:56:00|144.12|144.08|144.12|144.06|144.14|144.08|144.12|144.06|0
1633341370000|2021-10-04 09:56:10|144.1|144.04|144.04|144|144.1|144.04|144.02|144|3612
1633341380000|2021-10-04 09:56:20|144.02|143.96|144.08|144.04|144.12|144.04|144|143.96|4136
1633341390000|2021-10-04 09:56:30|144.12|144.06|144.12|144.04|144.14|144.12|144.1|144.04|3216
1633341400000|2021-10-04 09:56:40|144.1|144.06|144.12|144.04|144.12|144.08|144.1|144.04|150
1633341410000|2021-10-04 09:56:50|144.1||144.1||144.12||144.1||16
1633341420000|2021-10-04 09:57:00|144.08|144|144.04|143.98|144.08|144|144.04|143.98|1533
1633341450000|2021-10-04 09:57:30|144.08|144|144.1|144.04|144.12|144.08|144.08|144|5547
1633341460000|2021-10-04 09:57:40|144.08|144.08|144.08|144.04|144.1|144.08|144.08|144.04|350
1633341470000|2021-10-04 09:57:50|144.1|144.06|144.1|144.04|144.12|144.06|144.08|144.04|459
1633341480000|2021-10-04 09:58:00|144.12|144.06|144.1|144.04|144.12|144.06|144.1|144.04|0
1633341490000|2021-10-04 09:58:10|144.12|144.06|144.1|144.04|144.16|144.1|144.1|144.04|0
1633341500000|2021-10-04 09:58:20|144.08||144.1||144.1||144.08||3125
1633341510000|2021-10-04 09:58:30|144.08|144.02|144.08|144.02|144.1|144.02|144.04|144.02|2036
1633341520000|2021-10-04 09:58:40|144.06|144.04|144.06|144.04|144.06|144.04|144.06|144.02|1042
1633341530000|2021-10-04 09:58:50|144.04|144.02|144.04|144.02|144.04|144.02|144.04|144.02|456
1633341540000|2021-10-04 09:59:00|144.06|144.04|144.1|144.02|144.14|144.08|144.06|144.02|18872
1633341550000|2021-10-04 09:59:10|144.08|144|144.02|143.98|144.08|144|144.02|143.98|12110
1633341560000|2021-10-04 09:59:20|144|143.96|144.02|143.94|144.02|143.96|143.96|143.92|2754
1633341570000|2021-10-04 09:59:30|144.04|143.96|144.06|144|144.06|144|144.02|143.96|2120
1633341580000|2021-10-04 09:59:40|144.08|144.02|144.1|144.02|144.12|144.06|144.08|144.02|2153
1633341590000|2021-10-04 09:59:50|144.12|144.04|144.1|144.04|144.14|144.06|144.1|144.02|0
1633341600000|2021-10-04 10:00:00||144.06||144.08||144.08||144.06|3447
1633341620000|2021-10-04 10:00:20|||||||||8338
1633341630000|2021-10-04 10:00:30|144.14|144.1|144.16|144.12|144.18|144.12|144.14|144.1|217
1633341640000|2021-10-04 10:00:40|144.18|144.14|144.26|144.22|144.26|144.22|144.18|144.14|12299
1633341650000|2021-10-04 10:00:50|144.28|144.24|144.22|144.18|144.28|144.24|144.22|144.18|10693
1633341660000|2021-10-04 10:01:00|144.2|144.14|144.18|144.1|144.22|144.14|144.16|144.1|21
1633341670000|2021-10-04 10:01:10|144.16|144.14|144.16|144.12|144.18|144.16|144.16|144.1|4120
1633341680000|2021-10-04 10:01:20|144.14|144.08|144.1|144.04|144.16|144.14|144.08|144.04|6375
1633341690000|2021-10-04 10:01:30|144.12|144.06|144.18|144.14|144.22|144.14|144.12|144.04|4353
1633341700000|2021-10-04 10:01:40|144.2|144.16|144.26|144.16|144.28|144.16|144.2|144.16|0
1633341720000|2021-10-04 10:02:00|144.24||144.22||144.24||144.22||0
1633341730000|2021-10-04 10:02:10|144.24||144.24||144.24||144.24||1500
1633341740000|2021-10-04 10:02:20|144.22|144.14|144.18|144.1|144.22|144.14|144.18|144.1|1895
1633341750000|2021-10-04 10:02:30|144.16||144.16||144.16||144.16||0
1633341770000|2021-10-04 10:02:50|144.14||144.14||144.14||144.14||8001
1633341780000|2021-10-04 10:03:00|144.16|144.12|144.22|144.16|144.22|144.16|144.16|144.1|1780
1633341790000|2021-10-04 10:03:10|144.2|144.14|144.16|144.12|144.2|144.16|144.16|144.1|29
1633341800000|2021-10-04 10:03:20||144.1||144.12||144.12||144.1|0
1633341810000|2021-10-04 10:03:30|144.2|144.14|144.2|144.12|144.2|144.14|144.18|144.12|0
1633341820000|2021-10-04 10:03:40|144.18|144.14|144.22|144.18|144.22|144.18|144.18|144.14|3038
1633341830000|2021-10-04 10:03:50|144.24|144.16|144.26|144.2|144.26|144.2|144.2|144.16|364
1633341840000|2021-10-04 10:04:00|144.24|144.18|144.22|144.18|144.24|144.18|144.22|144.18|0
1633341850000|2021-10-04 10:04:10|144.24||144.24||144.24||144.22||0
1633341870000|2021-10-04 10:04:30|144.26|144.2|144.28|144.2|144.28|144.24|144.26|144.2|700
1633341880000|2021-10-04 10:04:40|144.26|144.22|144.26|144.2|144.28|144.22|144.26|144.2|16943
1633341890000|2021-10-04 10:04:50|144.28||144.26||144.28||144.26||0
1633341910000|2021-10-04 10:05:10|144.28|144.22|144.3|144.24|144.32|144.26|144.28|144.22|3524
1633341920000|2021-10-04 10:05:20|144.28|144.22|144.28|144.22|144.28|144.22|144.28|144.22|45799
1633341930000|2021-10-04 10:05:30|144.3|144.24|144.3|144.24|144.3|144.24|144.3|144.24|91
1633341960000|2021-10-04 10:06:00|144.28|144.26|144.28|144.24|144.28|144.28|144.28|144.24|3856
1633341980000|2021-10-04 10:06:20|144.3|144.22|144.22|144.18|144.3|144.22|144.22|144.18|10001
1633341990000|2021-10-04 10:06:30|144.2||144.22||144.22||144.2||0
1633342000000|2021-10-04 10:06:40|144.2|144.12|144.18|144.12|144.2|144.14|144.16|144.12|4380
1633342010000|2021-10-04 10:06:50||144.14||144.14||144.14||144.14|1387
1633342020000|2021-10-04 10:07:00|144.16||144.18||144.18||144.16||0
1633342030000|2021-10-04 10:07:10|144.2|144.16|144.2|144.14|144.2|144.16|144.2|144.14|7020
1633342040000|2021-10-04 10:07:20|144.22|144.16|144.3|144.24|144.3|144.24|144.22|144.14|1
1633342050000|2021-10-04 10:07:30|144.32|144.26|144.3|144.24|144.32|144.26|144.3|144.24|4000
1633342060000|2021-10-04 10:07:40||144.26||144.26||144.26||144.26|3000
1633342070000|2021-10-04 10:07:50||144.24||144.24||144.26||144.24|4
1633342080000|2021-10-04 10:08:00||144.26||144.26||144.26||144.26|0
1633342090000|2021-10-04 10:08:10|144.34|144.28|144.28|144.24|144.34|144.3|144.28|144.24|4731
1633342100000|2021-10-04 10:08:20|144.26|144.22|144.24|144.2|144.26|144.22|144.24|144.2|3429
1633342110000|2021-10-04 10:08:30|144.26|144.22|144.24|144.22|144.26|144.22|144.24|144.22|0
1633342120000|2021-10-04 10:08:40|144.28|144.24|144.32|144.24|144.32|144.24|144.28|144.24|672
1633342130000|2021-10-04 10:08:50|144.34|144.26|144.32|144.24|144.36|144.28|144.32|144.24|1500
1633342140000|2021-10-04 10:09:00|144.3||144.3||144.3||144.3||0
1633342150000|2021-10-04 10:09:10|144.32|144.26|144.32|144.26|144.32|144.26|144.32|144.24|0
1633342160000|2021-10-04 10:09:20|144.34|144.28|144.34|144.3|144.34|144.3|144.34|144.28|175
1633342170000|2021-10-04 10:09:30|144.36||144.36||144.36||144.36||15495
1633342180000|2021-10-04 10:09:40|144.38|144.32|144.36|144.3|144.38|144.32|144.36|144.3|1507
1633342190000|2021-10-04 10:09:50|144.34||144.34||144.34||144.34||0
1633342200000|2021-10-04 10:10:00|144.36|144.32|144.36|144.3|144.38|144.34|144.34|144.3|8007
1633342210000|2021-10-04 10:10:10|144.34|144.32|144.3|144.26|144.34|144.32|144.3|144.26|9325
1633342220000|2021-10-04 10:10:20|144.32||144.32||144.32||144.32||0
1633342230000|2021-10-04 10:10:30|144.3|144.22|144.3|144.26|144.3|144.26|144.28|144.2|4854
1633342240000|2021-10-04 10:10:40|144.32||144.3||144.32||144.3||0
1633342250000|2021-10-04 10:10:50|144.32|144.28|144.3|144.28|144.34|144.28|144.3|144.28|2500
1633342260000|2021-10-04 10:11:00|144.34|144.3|144.4|144.36|144.4|144.36|144.32|144.3|9309
1633342270000|2021-10-04 10:11:10|144.42|144.38|144.4|144.36|144.46|144.4|144.4|144.32|9752
1633342280000|2021-10-04 10:11:20|144.38|144.32|144.4|144.32|144.4|144.32|144.38|144.32|6590
1633342290000|2021-10-04 10:11:30||144.3||144.36||144.36||144.3|37
1633342320000|2021-10-04 10:12:00|144.42|144.38|144.44|144.38|144.44|144.4|144.42|144.36|17586
1633342330000|2021-10-04 10:12:10|144.46|144.4|144.44|144.38|144.46|144.42|144.44|144.38|5230
1633342340000|2021-10-04 10:12:20|144.46|144.4|144.48|144.42|144.5|144.44|144.46|144.4|4737
1633342350000|2021-10-04 10:12:30|144.46|144.44|144.46|144.38|144.48|144.46|144.46|144.38|12294
1633342360000|2021-10-04 10:12:40|144.44|144.36|144.4|144.34|144.44|144.36|144.4|144.32|728
1633342370000|2021-10-04 10:12:50||144.36||144.36||144.36||144.36|0
1633342380000|2021-10-04 10:13:00|144.42|144.38|144.42|144.36|144.44|144.4|144.42|144.36|3165
1633342390000|2021-10-04 10:13:10|144.4|144.38|144.4|144.36|144.4|144.38|144.4|144.36|0
1633342400000|2021-10-04 10:13:20|144.42||144.4||144.42||144.4||1400
1633342420000|2021-10-04 10:13:40|144.38|144.32|144.4|144.32|144.4|144.32|144.36|144.32|5600
1633342430000|2021-10-04 10:13:50||144.34||144.34||144.34||144.34|2059
1633342440000|2021-10-04 10:14:00|144.42|144.36|144.46|144.4|144.48|144.4|144.42|144.36|2491
1633342450000|2021-10-04 10:14:10|||||||||88
1633342460000|2021-10-04 10:14:20|144.48|144.42|144.5|144.44|144.5|144.48|144.46|144.42|5455
1633342470000|2021-10-04 10:14:30|||||||||83
1633342480000|2021-10-04 10:14:40|144.52|144.46|144.34|144.3|144.66|144.6|144.34|144.3|559891
1633342490000|2021-10-04 10:14:50|144.36|144.28|144.12|144.08|144.4|144.28|144.1|144.06|83982
1633342500000|2021-10-04 10:15:00|144.14|144.1|144.22|144.16|144.24|144.2|144.14|144.1|26237
1633342510000|2021-10-04 10:15:10|144.24|144.18|144.3|144.24|144.34|144.26|144.22|144.16|19642
1633342520000|2021-10-04 10:15:20|||||||||2597
1633342530000|2021-10-04 10:15:30||144.26||144.26||144.28||144.26|0
1633342540000|2021-10-04 10:15:40||144.24||144.24||144.24||144.24|0
1633342550000|2021-10-04 10:15:50|144.28|144.22|144.24|144.2|144.28|144.22|144.24|144.18|0
1633342560000|2021-10-04 10:16:00|144.22|144.14|144.16|144.1|144.22|144.14|144.16|144.1|2583
1633342570000|2021-10-04 10:16:10|144.14|144.06|144.14|144.08|144.14|144.08|144.14|144.06|14
1633342590000|2021-10-04 10:16:30|144.12|144.06|144.12|144.08|144.12|144.08|144.12|144.06|643
1633342600000|2021-10-04 10:16:40|144.1|144.06|144.18|144.12|144.18|144.12|144.08|144.06|17040
1633342610000|2021-10-04 10:16:50|144.16|144.1|144.16|144.1|144.22|144.16|144.14|144.08|2898
1633342620000|2021-10-04 10:17:00|144.18|144.08|144.18|144.14|144.18|144.14|144.18|144.08|1500
1633342630000|2021-10-04 10:17:10|144.16|144.12|144.12|144.06|144.16|144.12|144.1|144.02|69
1633342640000|2021-10-04 10:17:20|144.1|144.08|144.06|144|144.12|144.08|144.06|143.98|3924
1633342650000|2021-10-04 10:17:30|144.04|143.98|143.98|143.9|144.04|143.98|143.96|143.9|694
1633342660000|2021-10-04 10:17:40||143.88||143.88||143.9||143.86|0
1633342670000|2021-10-04 10:17:50|144|143.9|143.98|143.92|144|143.92|143.98|143.9|2085
1633342680000|2021-10-04 10:18:00|143.96|143.88|143.94|143.9|143.96|143.9|143.94|143.86|5585
1633342690000|2021-10-04 10:18:10|143.96|143.92|144|143.94|144|143.94|143.96|143.92|5074
1633342700000|2021-10-04 10:18:20||143.96||143.96||143.98||143.96|0
1633342710000|2021-10-04 10:18:30|143.98|143.94|143.98|143.9|143.98|143.94|143.98|143.9|0
1633342720000|2021-10-04 10:18:40|143.96|143.88|143.94|143.9|143.98|143.9|143.92|143.88|90
1633342730000|2021-10-04 10:18:50|143.98|143.92|143.98|143.94|144.02|143.96|143.98|143.92|381
1633342740000|2021-10-04 10:19:00|143.96|143.9|143.96|143.88|143.96|143.9|143.96|143.88|4148
1633342750000|2021-10-04 10:19:10|143.94||143.92||143.94||143.92||0
1633342760000|2021-10-04 10:19:20|143.94||143.92||143.94||143.92||0
1633342770000|2021-10-04 10:19:30|143.9|143.9|143.92|143.86|143.92|143.9|143.9|143.84|59
1633342780000|2021-10-04 10:19:40|143.96|143.88|143.92|143.86|143.96|143.9|143.92|143.86|2099
1633342790000|2021-10-04 10:19:50|143.94|143.88|144|143.92|144|143.94|143.94|143.88|3190
1633342800000|2021-10-04 10:20:00|144.02|143.94|144.08|144|144.12|144|144.02|143.94|0
1633342810000|2021-10-04 10:20:10|144.1||144.1||144.12||144.1||0
1633342820000|2021-10-04 10:20:20|144.08||144.06||144.08||144.06||339
1633342840000|2021-10-04 10:20:40|144.04|143.98|144.04|143.96|144.04|143.98|144.04|143.96|0
1633342850000|2021-10-04 10:20:50|144.02|143.94|144|143.94|144.02|143.94|144|143.92|0
1633342870000|2021-10-04 10:21:10|144.04|143.96|144|143.96|144.04|143.98|144|143.96|0
1633342880000|2021-10-04 10:21:20|144.06|143.98|144.06|143.98|144.08|144.02|144|143.98|4383
1633342890000|2021-10-04 10:21:30||144||144.02||144.02||143.98|0
1633342900000|2021-10-04 10:21:40||144||144||144||144|0
1633342910000|2021-10-04 10:21:50|144.08|144.02|144.12|144.04|144.12|144.04|144.08|144.02|4027
1633342920000|2021-10-04 10:22:00|144.1|144.02|144.08|144.02|144.12|144.04|144.08|144.02|1692
1633342930000|2021-10-04 10:22:10|144.06|144|144.04|143.98|144.06|144|144.04|143.98|683
1633342940000|2021-10-04 10:22:20|||||||||1381
1633342960000|2021-10-04 10:22:40|144.02|144|144.02|144|144.02|144|144.02|144|30
1633342970000|2021-10-04 10:22:50|144.06|144.02|144.06|144|144.12|144.04|144.04|144|933
1633342980000|2021-10-04 10:23:00|144.04|144.02|144.08|144.04|144.08|144.04|144.04|144.02|0
1633342990000|2021-10-04 10:23:10|144.1||144.1||144.1||144.08||2583
1633343000000|2021-10-04 10:23:20|144.08|144.02|144.08|144.04|144.08|144.04|144.06|144|7301
1633343010000|2021-10-04 10:23:30|144.12|144.06|144.08|144.04|144.12|144.06|144.08|144.04|1677
1633343020000|2021-10-04 10:23:40|144.06|144.02|144.04|144|144.06|144.02|144|143.96|7617
1633343030000|2021-10-04 10:23:50|144.02|143.98|144|143.94|144.02|143.98|143.98|143.92|4090
1633343040000|2021-10-04 10:24:00|143.98|143.92|143.98|143.92|143.98|143.94|143.96|143.9|6608
1633343050000|2021-10-04 10:24:10|144|143.94|144.02|143.98|144.06|143.98|144|143.94|42938
1633343060000|2021-10-04 10:24:20|143.96|143.96|144.08|144|144.08|144|143.96|143.94|40014
1633343070000|2021-10-04 10:24:30|144.06|144.02|144.06|144|144.06|144.02|144.06|144|4162
1633343080000|2021-10-04 10:24:40|144.08|144.02|144.08|144|144.12|144.04|144.08|144|5
1633343090000|2021-10-04 10:24:50|144.1|144.02|144.12|144.04|144.12|144.04|144.08|144|0
1633343100000|2021-10-04 10:25:00|144.1|144.02|144.04|143.98|144.1|144.02|144.04|143.98|2000
1633343110000|2021-10-04 10:25:10|144.02|144|144.08|144|144.08|144.02|144.02|144|4648
1633343120000|2021-10-04 10:25:20|144.1|144.02|144.08|144|144.12|144.04|144.02|143.98|6996
1633343130000|2021-10-04 10:25:30||144.02||144.02||144.02||144|500
1633343140000|2021-10-04 10:25:40|144.1|144|144.1|144.04|144.1|144.04|144.1|144|0
1633343150000|2021-10-04 10:25:50|144.08|144.02|143.98|143.92|144.08|144.02|143.96|143.9|43199
1633343160000|2021-10-04 10:26:00|||||||||1000
1633343170000|2021-10-04 10:26:10|||||||||2980
1633343190000|2021-10-04 10:26:30|||||||||1051
1633343210000|2021-10-04 10:26:50||143.94||143.92||143.94||143.92|75
1633343220000|2021-10-04 10:27:00|143.96|143.94|143.88|143.84|143.96|143.94|143.88|143.84|9369
1633343230000|2021-10-04 10:27:10||143.82||143.84||143.84||143.82|2324
1633343240000|2021-10-04 10:27:20|||||||||47
1633343250000|2021-10-04 10:27:30|143.9|143.86|143.96|143.86|143.96|143.88|143.9|143.86|2244
1633343260000|2021-10-04 10:27:40|||||||||681
1633343270000|2021-10-04 10:27:50|143.94|143.88|143.9|143.84|143.96|143.9|143.9|143.84|12987
1633343280000|2021-10-04 10:28:00|143.92|143.86|143.96|143.9|143.98|143.9|143.9|143.86|4319
1633343290000|2021-10-04 10:28:10|143.98|143.92|143.98|143.94|144|143.94|143.98|143.92|0
1633343300000|2021-10-04 10:28:20|144||143.98||144||143.98||0
1633343310000|2021-10-04 10:28:30|144||143.98||144||143.98||0
1633343320000|2021-10-04 10:28:40|144||143.98||144||143.98||0
1633343330000|2021-10-04 10:28:50||143.96||143.94||143.96||143.94|0
1633343340000|2021-10-04 10:29:00||143.96||143.96||143.96||143.94|0
1633343350000|2021-10-04 10:29:10|143.96|143.94|143.94|143.86|143.96|143.94|143.92|143.86|4871
1633343360000|2021-10-04 10:29:20|143.92|143.84|143.98|143.94|143.98|143.94|143.9|143.84|3869
1633343380000|2021-10-04 10:29:40||143.92||143.9||143.92||143.9|72
1633343390000|2021-10-04 10:29:50|143.96|143.92|144.04|143.98|144.08|144|143.96|143.92|17903
1633343400000|2021-10-04 10:30:00|144.08|144|144.04|143.98|144.12|144.04|144.04|143.98|1485
1633343410000|2021-10-04 10:30:10|144.06|143.96|144.08|144.02|144.12|144.02|144.06|143.96|4078
1633343420000|2021-10-04 10:30:20|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|0
1633343430000|2021-10-04 10:30:30|144.1|144.02|144.12|144.04|144.12|144.04|144.08|144.02|3000
1633343440000|2021-10-04 10:30:40||144.02||144.02||144.02||144.02|0
1633343450000|2021-10-04 10:30:50|144.14|144.04|144.16|144.1|144.16|144.1|144.12|144.04|0
1633343460000|2021-10-04 10:31:00||144.08||144.1||144.1||144.08|3000
1633343470000|2021-10-04 10:31:10|||||||||3500
1633343490000|2021-10-04 10:31:30|144.2|144.12|144.2|144.12|144.2|144.12|144.2|144.12|1
1633343500000|2021-10-04 10:31:40|144.16||144.16||144.16||144.16||0
1633343530000|2021-10-04 10:32:10|144.14|144.1|144.16|144.1|144.16|144.12|144.08|144.02|10469
1633343550000|2021-10-04 10:32:30||144.12||144.12||144.12||144.12|0
1633343560000|2021-10-04 10:32:40|||||||||3849
1633343580000|2021-10-04 10:33:00|144.2|144.14|144.2|144.14|144.22|144.16|144.2|144.12|4277
1633343590000|2021-10-04 10:33:10|144.18||144.18||144.18||144.18||7500
1633343600000|2021-10-04 10:33:20|144.2||144.2||144.2||144.2||0
1633343610000|2021-10-04 10:33:30|144.18||144.2||144.2||144.18||17
1633343620000|2021-10-04 10:33:40|144.18||144.18||144.18||144.18||2500
1633343650000|2021-10-04 10:34:10|144.16|144.12|144.1|144.04|144.18|144.14|144.08|144.02|17864
1633343660000|2021-10-04 10:34:20||144.06||144.06||144.08||144.06|0
1633343670000|2021-10-04 10:34:30|144.16|144.08|144.16|144.08|144.16|144.1|144.16|144.08|79
1633343680000|2021-10-04 10:34:40|144.14|144.06|144.12|144.06|144.14|144.1|144.1|144.06|2388
1633343690000|2021-10-04 10:34:50|144.1|144.02|144.08|144.02|144.1|144.02|144.06|144|2658
1633343700000|2021-10-04 10:35:00|144.06|144|143.94|143.88|144.06|144|143.94|143.86|53838
1633343710000|2021-10-04 10:35:10|143.96|143.92|143.98|143.92|144|143.92|143.96|143.92|123
1633343720000|2021-10-04 10:35:20||143.94||143.94||143.94||143.94|348
1633343730000|2021-10-04 10:35:30|143.96|143.92|143.98|143.94|143.98|143.96|143.96|143.92|5980
1633343740000|2021-10-04 10:35:40|144|143.96|144.08|144.02|144.08|144.02|144|143.96|11804
1633343750000|2021-10-04 10:35:50||144.04||144.02||144.04||144.02|0
1633343760000|2021-10-04 10:36:00|144.12|144.04|144.12|144.08|144.12|144.08|144.12|144.04|3072
1633343770000|2021-10-04 10:36:10|144.1|144.06|144.12|144.06|144.12|144.06|144.08|144.02|1438
1633343780000|2021-10-04 10:36:20|144.16|144.08|144.16|144.08|144.16|144.08|144.16|144.08|0
1633343790000|2021-10-04 10:36:30|144.14|144.04|144.08|144.02|144.14|144.04|144.04|144.02|8292
1633343800000|2021-10-04 10:36:40|144.06|143.98|144.08|144|144.08|144|144.04|143.98|10364
1633343820000|2021-10-04 10:37:00|144.06|143.98|143.98|143.9|144.06|143.98|143.98|143.9|2260
1633343830000|2021-10-04 10:37:10|144|143.94|144.04|143.98|144.04|143.98|144|143.94|0
1633343840000|2021-10-04 10:37:20||144||144||144||143.98|319
1633343850000|2021-10-04 10:37:30|144.08|144.02|144.08|144.02|144.1|144.04|144.08|144.02|2486
1633343860000|2021-10-04 10:37:40|144.12|144.04|144.08|144.04|144.12|144.06|144.08|144.04|0
1633343870000|2021-10-04 10:37:50|144.06|144|143.98|143.92|144.06|144|143.98|143.92|4261
1633343880000|2021-10-04 10:38:00|143.96|143.9|143.88|143.82|143.96|143.9|143.88|143.82|1550
1633343890000|2021-10-04 10:38:10|143.92|143.84|143.88|143.82|143.92|143.84|143.88|143.8|4
1633343900000|2021-10-04 10:38:20|143.86|143.8|143.84|143.8|143.86|143.8|143.84|143.8|0
1633343910000|2021-10-04 10:38:30|143.86||143.88||143.88||143.86||0
1633343920000|2021-10-04 10:38:40|||||||||1000
1633343930000|2021-10-04 10:38:50||143.78||143.82||143.82||143.78|0
1633343940000|2021-10-04 10:39:00|143.86|143.8|143.82|143.76|143.86|143.82|143.82|143.74|2365
1633343950000|2021-10-04 10:39:10|143.8|143.72|143.8|143.74|143.8|143.74|143.8|143.72|1431
1633343960000|2021-10-04 10:39:20||143.72||143.72||143.74||143.72|373
1633343970000|2021-10-04 10:39:30|||||||||5045
1633343980000|2021-10-04 10:39:40|143.82|143.74|143.88|143.78|143.88|143.8|143.82|143.74|1444
1633343990000|2021-10-04 10:39:50||143.8||143.82||143.82||143.8|3000
1633344000000|2021-10-04 10:40:00|143.9|143.84|143.92|143.86|143.92|143.86|143.9|143.84|160
1633344020000|2021-10-04 10:40:20|143.94|143.88|143.96|143.88|143.96|143.88|143.94|143.88|477
1633344030000|2021-10-04 10:40:30|143.98|143.9|144.1|144.04|144.12|144.04|143.98|143.9|18498
1633344040000|2021-10-04 10:40:40|144.08|144|144.02|143.96|144.08|144|144.02|143.96|1024
1633344050000|2021-10-04 10:40:50|144|143.92|143.98|143.88|144|143.92|143.98|143.88|3645
1633344070000|2021-10-04 10:41:10|143.96||143.94||143.96||143.94||45
1633344080000|2021-10-04 10:41:20|143.92|143.82|143.9|143.8|143.92|143.84|143.9|143.78|1322
1633344090000|2021-10-04 10:41:30||143.82||143.82||143.84||143.8|0
1633344100000|2021-10-04 10:41:40|143.88|143.8|143.86|143.8|143.88|143.8|143.86|143.78|43553
1633344110000|2021-10-04 10:41:50|143.84|143.78|143.86|143.82|143.86|143.82|143.82|143.76|29
1633344120000|2021-10-04 10:42:00|143.9|143.84|143.94|143.86|143.96|143.86|143.9|143.82|3198
1633344130000|2021-10-04 10:42:10||143.84||143.84||143.86||143.84|0
1633344140000|2021-10-04 10:42:20|143.92|143.82|143.94|143.82|143.94|143.82|143.9|143.82|0
1633344150000|2021-10-04 10:42:30|143.9|143.84|143.9|143.86|143.9|143.86|143.9|143.84|0
1633344160000|2021-10-04 10:42:40||143.84||143.86||143.86||143.84|0
1633344190000|2021-10-04 10:43:10||143.84||143.86||143.86||143.84|10
1633344200000|2021-10-04 10:43:20|143.94|143.88|143.94|143.9|143.94|143.9|143.94|143.88|403
1633344210000|2021-10-04 10:43:30|143.98|143.92|143.94|143.86|143.98|143.92|143.9|143.84|15046
1633344220000|2021-10-04 10:43:40|143.96|143.88|143.96|143.9|143.98|143.92|143.94|143.88|0
1633344230000|2021-10-04 10:43:50|||||||||3802
1633344240000|2021-10-04 10:44:00|143.98|143.92|144.04|143.98|144.08|144.02|143.98|143.92|849
1633344250000|2021-10-04 10:44:10||143.96||143.98||143.98||143.96|0
1633344260000|2021-10-04 10:44:20||143.96||143.98||143.98||143.96|0
1633344270000|2021-10-04 10:44:30|144.06|144|144.06|144.02|144.06|144.02|144.04|143.98|300
1633344280000|2021-10-04 10:44:40|144.08|144.04|144.12|144.06|144.16|144.06|144.08|144.04|7728
1633344290000|2021-10-04 10:44:50|||||||||7823
1633344300000|2021-10-04 10:45:00|144.1||144.1||144.12||144.1||4102
1633344310000|2021-10-04 10:45:10|144.12||144.12||144.12||144.12||96
1633344320000|2021-10-04 10:45:20|144.1|144.08|144.02|143.94|144.1|144.08|144|143.94|8597
1633344330000|2021-10-04 10:45:30|144|143.9|143.9|143.82|144.02|143.9|143.9|143.82|0
1633344340000|2021-10-04 10:45:40|143.92|143.84|143.9|143.82|143.92|143.86|143.9|143.82|20749
1633344350000|2021-10-04 10:45:50|143.88|143.8|143.86|143.78|143.92|143.9|143.82|143.78|36689
1633344360000|2021-10-04 10:46:00|143.84|143.76|143.86|143.8|143.9|143.84|143.82|143.76|5108
1633344370000|2021-10-04 10:46:10|143.88|143.82|143.9|143.84|143.9|143.84|143.86|143.82|2066
1633344390000|2021-10-04 10:46:30|143.88||143.9||143.9||143.88||7
1633344400000|2021-10-04 10:46:40|143.88||143.88||143.9||143.88||1
1633344410000|2021-10-04 10:46:50|143.86|143.8|143.84|143.78|143.88|143.8|143.84|143.76|6462
1633344420000|2021-10-04 10:47:00|143.86|143.8|143.86|143.82|143.86|143.82|143.86|143.8|14061
1633344430000|2021-10-04 10:47:10|143.88|143.8|143.9|143.86|143.9|143.86|143.88|143.8|6231
1633344440000|2021-10-04 10:47:20|143.88|143.84|143.88|143.82|143.88|143.84|143.88|143.8|534
1633344450000|2021-10-04 10:47:30|143.86|143.8|143.96|143.9|143.98|143.92|143.84|143.8|1846
1633344460000|2021-10-04 10:47:40|143.94|143.92|143.94|143.88|143.96|143.92|143.94|143.86|9197
1633344470000|2021-10-04 10:47:50|143.96|143.9|143.94|143.86|143.96|143.9|143.88|143.82|2344
1633344480000|2021-10-04 10:48:00||143.88||143.88||143.88||143.88|0
1633344490000|2021-10-04 10:48:10|143.98|143.9|143.96|143.86|143.98|143.94|143.96|143.86|1382
1633344500000|2021-10-04 10:48:20||143.88||143.88||143.88||143.88|0
1633344510000|2021-10-04 10:48:30|143.94|143.9|143.94|143.88|143.94|143.9|143.92|143.86|40
1633344520000|2021-10-04 10:48:40|143.96||143.96||143.96||143.96||0
1633344540000|2021-10-04 10:49:00|143.98|143.9|144.08|144.02|144.1|144.02|143.98|143.88|23802
1633344550000|2021-10-04 10:49:10|144.06|144|144.08|144|144.08|144|144.04|143.98|50878
1633344560000|2021-10-04 10:49:20|144.06||144.08||144.08||144.04||500
1633344570000|2021-10-04 10:49:30|144.06||144.06||144.08||144.06||0
1633344580000|2021-10-04 10:49:40|144.04|144.02|144.06|144.02|144.06|144.02|144.04|144.02|0
1633344590000|2021-10-04 10:49:50|144.04|144|144.04|144|144.04|144|144.04|144|3675
1633344600000|2021-10-04 10:50:00|144.06|143.98|144|143.96|144.06|143.98|144|143.92|4149
1633344610000|2021-10-04 10:50:10|144.02|143.98|144.04|143.96|144.06|143.98|144|143.96|5712
1633344620000|2021-10-04 10:50:20|144.02|143.98|143.98|143.92|144.02|143.98|143.98|143.92|5569
1633344630000|2021-10-04 10:50:30|144|143.94|144|143.96|144.04|143.96|144|143.94|3698
1633344640000|2021-10-04 10:50:40|144.04|143.98|144.08|144|144.08|144.02|144.04|143.98|1826
1633344650000|2021-10-04 10:50:50|144.06||144.06||144.06||144.06||0
1633344660000|2021-10-04 10:51:00|144.04|143.98|144.04|143.98|144.04|144|144.04|143.98|0
1633344670000|2021-10-04 10:51:10|144.02|143.96|143.98|143.92|144.02|143.96|143.98|143.92|909
1633344680000|2021-10-04 10:51:20|144|143.94|143.98|143.92|144.02|143.94|143.96|143.88|1136
1633344690000|2021-10-04 10:51:30||143.94||143.92||143.94||143.92|5445
1633344700000|2021-10-04 10:51:40||143.94||143.96||143.96||143.94|1260
1633344710000|2021-10-04 10:51:50|144.02|143.94|144.02|143.96|144.02|143.96|144.02|143.94|226
1633344720000|2021-10-04 10:52:00|144.04|143.98|144.06|144|144.06|144|144.04|143.98|0
1633344730000|2021-10-04 10:52:10|144.04|143.98|144|143.92|144.04|143.98|144|143.92|4444
1633344740000|2021-10-04 10:52:20|144.02|143.94|144.06|144.02|144.08|144.02|144.02|143.94|6
1633344750000|2021-10-04 10:52:30|144.08|144.04|144.14|144.06|144.16|144.08|144.08|144.02|2900
1633344760000|2021-10-04 10:52:40|144.12|144.04|144.1|144.04|144.12|144.04|144.1|144.04|0
1633344780000|2021-10-04 10:53:00|||||||||17348
1633344790000|2021-10-04 10:53:10|144.08|144.02|144.14|144.04|144.14|144.04|144.06|144|2790
1633344800000|2021-10-04 10:53:20|144.16|144.14|144.1|144.04|144.18|144.14|144.1|144.04|8500
1633344810000|2021-10-04 10:53:30||144.06||144.06||144.06||144.04|0
1633344820000|2021-10-04 10:53:40|144.08|144.04|144.08|144.04|144.08|144.04|144.08|144.02|2634
1633344840000|2021-10-04 10:54:00|144.1|144.06|144.16|144.1|144.2|144.12|144.1|144.06|8502
1633344850000|2021-10-04 10:54:10|144.18|144.12|144.16|144.12|144.18|144.12|144.16|144.12|17048
1633344860000|2021-10-04 10:54:20|144.18|144.14|144.2|144.14|144.2|144.14|144.18|144.14|148
1633344870000|2021-10-04 10:54:30|144.22|144.16|144.22|144.16|144.22|144.16|144.22|144.16|12936
1633344880000|2021-10-04 10:54:40|144.24|144.18|144.24|144.18|144.24|144.18|144.22|144.18|7367
1633344890000|2021-10-04 10:54:50|144.22|144.14|144.24|144.14|144.26|144.18|144.2|144.14|925
1633344900000|2021-10-04 10:55:00|144.22|144.16|144.18|144.16|144.24|144.18|144.18|144.14|17357
1633344910000|2021-10-04 10:55:10|144.22|144.18|144.28|144.18|144.3|144.18|144.22|144.18|2200
1633344920000|2021-10-04 10:55:20|144.3|144.2|144.3|144.24|144.32|144.24|144.28|144.2|0
1633344930000|2021-10-04 10:55:30|144.34|144.26|144.3|144.24|144.36|144.28|144.3|144.24|1364
1633344940000|2021-10-04 10:55:40|144.28|144.22|144.24|144.18|144.28|144.24|144.24|144.18|8769
1633344950000|2021-10-04 10:55:50|144.26||144.26||144.26||144.24||0
1633344970000|2021-10-04 10:56:10|144.24||144.24||144.26||144.24||0
1633344980000|2021-10-04 10:56:20|144.26|144.16|144.22|144.18|144.26|144.18|144.2|144.14|3265
1633344990000|2021-10-04 10:56:30|144.24|144.2|144.26|144.2|144.26|144.22|144.24|144.2|1826
1633345000000|2021-10-04 10:56:40||144.22||144.22||144.22||144.22|0
1633345010000|2021-10-04 10:56:50|||||||||2546
1633345020000|2021-10-04 10:57:00|144.3|144.24|144.22|144.2|144.3|144.26|144.22|144.2|1533
1633345030000|2021-10-04 10:57:10|144.24|144.22|144.3|144.26|144.3|144.26|144.24|144.2|7901
1633345040000|2021-10-04 10:57:20|144.32|144.28|144.48|144.4|144.5|144.4|144.32|144.28|36162
1633345070000|2021-10-04 10:57:50|||||||||50000
1633345090000|2021-10-04 10:58:10|144.46||144.46||144.46||144.46||9
1633345100000|2021-10-04 10:58:20|144.44|144.42|144.44|144.4|144.44|144.42|144.44|144.4|13
1633345110000|2021-10-04 10:58:30|144.42|144.38|144.44|144.4|144.44|144.4|144.4|144.38|14355
1633345120000|2021-10-04 10:58:40|144.42|144.42|144.42|144.38|144.46|144.42|144.42|144.34|8549
1633345130000|2021-10-04 10:58:50|144.44|144.4|144.44|144.4|144.44|144.42|144.44|144.4|1726
1633345160000|2021-10-04 10:59:20|144.42|144.38|144.4|144.38|144.42|144.38|144.38|144.32|7040
1633345170000|2021-10-04 10:59:30|144.42|144.4|144.5|144.44|144.5|144.44|144.42|144.4|5018
1633345180000|2021-10-04 10:59:40|144.48|144.4|144.38|144.32|144.48|144.4|144.38|144.3|3504
1633345190000|2021-10-04 10:59:50|144.42|144.34|144.42|144.34|144.42|144.36|144.42|144.34|0
1633345200000|2021-10-04 11:00:00|144.4|144.36|144.42|144.36|144.42|144.36|144.38|144.3|2450
1633345220000|2021-10-04 11:00:20|144.44|144.38|144.56|144.48|144.58|144.5|144.44|144.38|5884
1633345230000|2021-10-04 11:00:30|||||||||6434
1633345260000|2021-10-04 11:01:00|144.54|144.46|144.56|144.48|144.56|144.5|144.48|144.46|5407
1633345270000|2021-10-04 11:01:10||144.46||144.48||144.48||144.46|18142
1633345280000|2021-10-04 11:01:20||144.46||144.48||144.48||144.46|0
1633345300000|2021-10-04 11:01:40|144.6|144.5|144.58|144.5|144.6|144.5|144.58|144.5|436
1633345310000|2021-10-04 11:01:50||144.52||144.52||144.52||144.52|0
1633345320000|2021-10-04 11:02:00|144.56|144.5|144.5|144.44|144.56|144.5|144.46|144.4|6502
1633345330000|2021-10-04 11:02:10|144.48|144.4|144.46|144.4|144.48|144.4|144.44|144.38|1200
1633345340000|2021-10-04 11:02:20|144.5|144.42|144.46|144.4|144.5|144.42|144.42|144.36|3002
1633345350000|2021-10-04 11:02:30||144.38||144.38||144.38||144.38|0
1633345360000|2021-10-04 11:02:40|144.44|144.34|144.42|144.32|144.44|144.34|144.42|144.32|3334
1633345370000|2021-10-04 11:02:50|144.4|144.34|144.38|144.28|144.4|144.34|144.38|144.28|0
1633345380000|2021-10-04 11:03:00|144.36|144.26|144.32|144.24|144.36|144.26|144.32|144.22|0
1633345390000|2021-10-04 11:03:10|144.3|144.22|144.28|144.22|144.3|144.22|144.28|144.2|865
1633345400000|2021-10-04 11:03:20|144.26|144.2|144.28|144.2|144.28|144.2|144.26|144.18|3044
1633345410000|2021-10-04 11:03:30|144.32|144.22|144.32|144.26|144.32|144.26|144.32|144.22|214
1633345420000|2021-10-04 11:03:40||144.24||144.24||144.24||144.24|0
1633345440000|2021-10-04 11:04:00||144.26||144.26||144.26||144.26|0
1633345450000|2021-10-04 11:04:10|144.3|144.24|144.22|144.12|144.3|144.24|144.22|144.12|8106
1633345460000|2021-10-04 11:04:20||144.14||144.12||144.14||144.1|0
1633345470000|2021-10-04 11:04:30||144.14||144.12||144.14||144.1|0
1633345480000|2021-10-04 11:04:40|144.2|144.1|144.18|144.1|144.22|144.12|144.18|144.1|3537
1633345500000|2021-10-04 11:05:00|144.2||144.16||144.2||144.16||328
1633345510000|2021-10-04 11:05:10|144.2|144.12|144.2|144.1|144.2|144.12|144.2|144.1|3481
1633345520000|2021-10-04 11:05:20|144.18||144.2||144.2||144.18||0
1633345550000|2021-10-04 11:05:50|144.18|144.08|144.14|144.04|144.18|144.08|144.14|144.04|389
1633345560000|2021-10-04 11:06:00|144.12|144.02|144.12|144.04|144.14|144.04|144.12|144.02|0
1633345570000|2021-10-04 11:06:10|||||||||690
1633345590000|2021-10-04 11:06:30|144.1|144.02|144.06|143.98|144.1|144.02|144.06|143.98|1853
1633345600000|2021-10-04 11:06:40||144||143.98||144||143.98|0
1633345610000|2021-10-04 11:06:50||143.96||143.96||143.98||143.96|0
1633345620000|2021-10-04 11:07:00||143.98||144||144.02||143.98|0
1633345630000|2021-10-04 11:07:10||143.98||143.98||143.98||143.98|2306
1633345640000|2021-10-04 11:07:20||143.96||144||144||143.96|0
1633345650000|2021-10-04 11:07:30|144.04|143.98|144|143.96|144.04|143.98|144|143.96|1676
1633345660000|2021-10-04 11:07:40|143.98|143.92|144|143.96|144.06|143.96|143.98|143.92|26040
1633345670000|2021-10-04 11:07:50||143.94||143.92||143.94||143.92|4871
1633345680000|2021-10-04 11:08:00|143.98|143.9|143.9|143.84|143.98|143.92|143.9|143.84|3562
1633345690000|2021-10-04 11:08:10|143.88|143.82|143.88|143.76|143.88|143.84|143.86|143.76|3477
1633345700000|2021-10-04 11:08:20||143.78||143.78||143.78||143.78|0
1633345710000|2021-10-04 11:08:30||143.8||143.78||143.8||143.78|1575
1633345720000|2021-10-04 11:08:40|143.84|143.76|143.86|143.8|143.88|143.8|143.84|143.76|233
1633345730000|2021-10-04 11:08:50|143.88|143.82|143.98|143.88|143.98|143.88|143.88|143.82|4980
1633345740000|2021-10-04 11:09:00|||||||||2092
1633345770000|2021-10-04 11:09:30|144||144||144||144||0
1633345780000|2021-10-04 11:09:40|144.02|143.9|144.06|143.94|144.08|143.94|144.02|143.9|9158
1633345840000|2021-10-04 11:10:40||143.96||143.96||143.96||143.96|0
1633345860000|2021-10-04 11:11:00|||||||||2000
1633345870000|2021-10-04 11:11:10||144||144||144.04||144|6657
1633345880000|2021-10-04 11:11:20|144.04|144.02|144.06|144.02|144.06|144.02|144.04|144.02|0
1633345890000|2021-10-04 11:11:30|144.04|144|144.06|143.98|144.06|144|144.02|143.98|6160
1633345900000|2021-10-04 11:11:40||144||144||144||144|6
1633345910000|2021-10-04 11:11:50||143.98||143.98||144||143.98|0
1633345920000|2021-10-04 11:12:00|||||||||1500
1633345940000|2021-10-04 11:12:20|144.08|143.96|144.14|144.04|144.14|144.04|144.08|143.96|7879
1633345950000|2021-10-04 11:12:30|144.16||144.14||144.16||144.14||0
1633345980000|2021-10-04 11:13:00|144.12|144.02|144.04|143.96|144.12|144.02|144.04|143.96|2936
1633345990000|2021-10-04 11:13:10|144.02||144.02||144.02||144.02||2812
1633346020000|2021-10-04 11:13:40|144||144||144||144||0
1633346030000|2021-10-04 11:13:50|143.98|143.92|143.98|143.92|144|143.92|143.98|143.9|1967
1633346040000|2021-10-04 11:14:00|143.96|143.88|143.92|143.86|143.96|143.88|143.92|143.84|3204
1633346050000|2021-10-04 11:14:10||143.84||143.84||143.84||143.82|400
1633346060000|2021-10-04 11:14:20|143.9|143.82|143.9|143.84|143.92|143.84|143.9|143.82|47
1633346070000|2021-10-04 11:14:30|143.92|143.86|144|143.94|144|143.94|143.92|143.86|37249
1633346090000|2021-10-04 11:14:50|143.98|143.9|143.96|143.9|143.98|143.9|143.96|143.88|446
1633346100000|2021-10-04 11:15:00|143.94|143.88|143.92|143.82|143.94|143.9|143.9|143.8|7744
1633346110000|2021-10-04 11:15:10|143.88|143.8|143.92|143.8|143.92|143.8|143.88|143.8|0
1633346120000|2021-10-04 11:15:20|143.94|143.82|143.96|143.88|143.96|143.88|143.94|143.82|0
1633346130000|2021-10-04 11:15:30||143.86||143.86||143.86||143.86|0
1633346150000|2021-10-04 11:15:50|143.98|143.88|144.02|143.94|144.04|143.94|143.98|143.88|2188
1633346170000|2021-10-04 11:16:10||143.92||143.92||143.92||143.92|0
1633346180000|2021-10-04 11:16:20||143.94||143.94||143.94||143.94|0
1633346210000|2021-10-04 11:16:50|144|143.92|144|143.92|144|143.92|144|143.92|945
1633346220000|2021-10-04 11:17:00|143.98||143.98||143.98||143.98||0
1633346230000|2021-10-04 11:17:10|143.96|143.88|143.86|143.8|143.96|143.88|143.86|143.8|4294
1633346240000|2021-10-04 11:17:20|143.84||143.84||143.84||143.84||444
1633346250000|2021-10-04 11:17:30|143.86||143.86||143.86||143.86||0
1633346260000|2021-10-04 11:17:40|143.78|143.82|143.78|143.74|143.86|143.82|143.78|143.72|67640
1633346280000|2021-10-04 11:18:00|143.8|143.76|143.74|143.64|143.82|143.76|143.68|143.6|11497
1633346290000|2021-10-04 11:18:10|143.72|143.62|143.72|143.62|143.72|143.62|143.72|143.62|0
1633346300000|2021-10-04 11:18:20||143.64||143.64||143.64||143.64|0
1633346310000|2021-10-04 11:18:30|143.74|143.66|143.74|143.7|143.74|143.7|143.74|143.66|1006
1633346320000|2021-10-04 11:18:40|143.78|143.72|143.8|143.74|143.86|143.76|143.78|143.7|5234
1633346330000|2021-10-04 11:18:50|143.82||143.82||143.82||143.82||2737
1633346340000|2021-10-04 11:19:00|143.84||143.8||143.84||143.8||0
1633346350000|2021-10-04 11:19:10|||||||||3454
1633346360000|2021-10-04 11:19:20|||||||||6885
1633346370000|2021-10-04 11:19:30||143.76||143.76||143.76||143.76|32601
1633346380000|2021-10-04 11:19:40|143.82|143.78|143.84|143.76|143.84|143.82|143.8|143.76|3238
1633346390000|2021-10-04 11:19:50|||||||||3621
1633346400000|2021-10-04 11:20:00|143.86|143.78|143.92|143.84|143.94|143.86|143.86|143.78|2595
1633346410000|2021-10-04 11:20:10|143.9||143.88||143.9||143.88||0
1633346420000|2021-10-04 11:20:20|143.86|143.82|143.92|143.86|143.92|143.86|143.86|143.82|4177
1633346430000|2021-10-04 11:20:30|143.9||143.9||143.9||143.9||1000
1633346470000|2021-10-04 11:21:10|143.92|143.88|143.94|143.9|144|143.9|143.92|143.88|958
1633346490000|2021-10-04 11:21:30|143.98|143.92|144.02|143.94|144.06|143.94|143.94|143.9|1003
1633346510000|2021-10-04 11:21:50|||||||||1585
1633346520000|2021-10-04 11:22:00|144.04|143.96|144.04|143.98|144.04|143.98|144.04|143.96|1063
1633346530000|2021-10-04 11:22:10|144.1|144|144.1|144|144.1|144.02|144.1|144|3609
1633346550000|2021-10-04 11:22:30|144.04||144.04||144.04||144.04||0
1633346560000|2021-10-04 11:22:40||143.94||144||144||143.94|20
1633346570000|2021-10-04 11:22:50|144.02|143.98|143.96|143.92|144.02|143.98|143.96|143.86|2971
1633346580000|2021-10-04 11:23:00|144|143.94|144|143.92|144|143.94|144|143.92|2789
1633346610000|2021-10-04 11:23:30|143.98|143.94|143.98|143.92|143.98|143.94|143.98|143.92|0
1633346620000|2021-10-04 11:23:40||143.94||143.94||143.94||143.94|25
1633346640000|2021-10-04 11:24:00|||||||||1215
1633346650000|2021-10-04 11:24:10|||||||||4459
1633346690000|2021-10-04 11:24:50|143.96|143.92|143.98|143.94|143.98|143.94|143.96|143.92|2606
1633346700000|2021-10-04 11:25:00|||||||||14000
1633346710000|2021-10-04 11:25:10|144|143.96|144.06|143.98|144.06|143.98|144|143.96|4709
1633346720000|2021-10-04 11:25:20|144.08|144|144.08|144|144.08|144|144.08|144|35
1633346730000|2021-10-04 11:25:30|144.1|144.02|144.12|144.06|144.16|144.06|144.1|144.02|0
1633346750000|2021-10-04 11:25:50|||||||||371
1633346760000|2021-10-04 11:26:00|||||||||337
1633346770000|2021-10-04 11:26:10|||||||||10000
1633346780000|2021-10-04 11:26:20|144.16|144.08|144.16|144.1|144.16|144.1|144.14|144.08|956
1633346790000|2021-10-04 11:26:30|||||||||600
1633346800000|2021-10-04 11:26:40|144.18|144.08|144.12|144.04|144.18|144.08|144.12|144.04|11160
1633346810000|2021-10-04 11:26:50|144.1|144.02|144.04|143.98|144.1|144.02|144.04|143.96|5527
1633346820000|2021-10-04 11:27:00|144.02||144.02||144.02||144.02||3531
1633346850000|2021-10-04 11:27:30|144.04|144|144.06|144.02|144.06|144.02|144.04|143.98|128
1633346860000|2021-10-04 11:27:40|144.04|144|144.06|143.98|144.06|144|144.04|143.98|19
1633346900000|2021-10-04 11:28:20|144.1|144|144.08|144.04|144.12|144.04|144.08|144|15268
1633346920000|2021-10-04 11:28:40|144.06|144.02|144.04|143.98|144.06|144.02|144.04|143.98|2333
1633346940000|2021-10-04 11:29:00||144||144||144||144|0
1633346960000|2021-10-04 11:29:20|144.02|144.02|144.04|144|144.04|144.02|144.02|144|360
1633346970000|2021-10-04 11:29:30|144.08|144.02|144.08|144.02|144.08|144.02|144.08|144.02|142
1633346980000|2021-10-04 11:29:40|144.1|144.04|144.08|144.02|144.1|144.04|144.08|144.02|400
1633346990000|2021-10-04 11:29:50||144.04||144.04||144.06||144.04|0
1633347000000|2021-10-04 11:30:00|144.1|144.06|144.18|144.12|144.2|144.14|144.1|144.06|24342
1633347010000|2021-10-04 11:30:10|144.16||144.18||144.18||144.16||1377
1633347040000|2021-10-04 11:30:40|144.22|144.14|144.26|144.2|144.28|144.2|144.22|144.14|1427
1633347050000|2021-10-04 11:30:50|144.24|144.16|144.22|144.12|144.24|144.16|144.22|144.12|878
1633347060000|2021-10-04 11:31:00|144.2|144.1|144.2|144.1|144.2|144.1|144.2|144.1|0
1633347070000|2021-10-04 11:31:10||144.14||144.14||144.14||144.14|0
1633347090000|2021-10-04 11:31:30|144.22|144.16|144.3|144.22|144.3|144.22|144.22|144.16|12792
1633347100000|2021-10-04 11:31:40|144.26|144.2|144.22|144.12|144.26|144.2|144.22|144.12|1500
1633347110000|2021-10-04 11:31:50|144.24|144.16|144.24|144.16|144.24|144.16|144.24|144.12|2616
1633347120000|2021-10-04 11:32:00|144.22||144.22||144.22||144.22||14562
1633347150000|2021-10-04 11:32:30||144.18||144.18||144.18||144.18|0
1633347160000|2021-10-04 11:32:40|||||||||1000
1633347180000|2021-10-04 11:33:00|144.24|144.2|144.32|144.24|144.32|144.24|144.24|144.2|9710
1633347190000|2021-10-04 11:33:10|144.34||144.34||144.34||144.34||10334
1633347210000|2021-10-04 11:33:30|144.32||144.34||144.34||144.32||120
1633347220000|2021-10-04 11:33:40|144.32|144.26|144.28|144.22|144.34|144.28|144.26|144.2|6512
1633347230000|2021-10-04 11:33:50|144.26|144.2|144.26|144.24|144.26|144.24|144.26|144.18|0
1633347240000|2021-10-04 11:34:00|144.3|144.18|144.26|144.22|144.32|144.24|144.26|144.18|4904
1633347270000|2021-10-04 11:34:30|144.28||144.28||144.28||144.28||0
1633347290000|2021-10-04 11:34:50|144.3||144.26||144.32||144.26||600
1633347300000|2021-10-04 11:35:00|144.28|144.24|144.4|144.3|144.4|144.34|144.26|144.24|21053
1633347310000|2021-10-04 11:35:10|144.42|144.32|144.42|144.32|144.42|144.34|144.42|144.32|0
1633347320000|2021-10-04 11:35:20||144.34||144.34||144.34||144.34|683
1633347330000|2021-10-04 11:35:30|144.4|144.32|144.38|144.3|144.4|144.34|144.38|144.3|878
1633347340000|2021-10-04 11:35:40|144.36|144.32|144.38|144.32|144.38|144.32|144.34|144.32|15405
1633347350000|2021-10-04 11:35:50|144.36|144.3|144.3|144.24|144.36|144.3|144.3|144.22|4068
1633347360000|2021-10-04 11:36:00|144.32|144.26|144.36|144.26|144.36|144.28|144.32|144.26|0
1633347370000|2021-10-04 11:36:10|144.34|144.24|144.34|144.24|144.34|144.24|144.34|144.24|0
1633347380000|2021-10-04 11:36:20|||||||||7929
1633347390000|2021-10-04 11:36:30||144.26||144.26||144.26||144.26|0
1633347400000|2021-10-04 11:36:40|144.36|144.28|144.42|144.32|144.42|144.32|144.36|144.28|2376
1633347410000|2021-10-04 11:36:50|144.4|144.3|144.36|144.32|144.4|144.32|144.36|144.3|2030
1633347420000|2021-10-04 11:37:00|144.4|144.34|144.4|144.32|144.4|144.34|144.38|144.32|1184
1633347430000|2021-10-04 11:37:10|144.38||144.38||144.38||144.38||10
1633347440000|2021-10-04 11:37:20|144.36|144.3|144.38|144.32|144.38|144.32|144.36|144.3|18
1633347460000|2021-10-04 11:37:40|144.36|144.3|144.32|144.26|144.36|144.3|144.32|144.26|270
1633347470000|2021-10-04 11:37:50|144.3|144.22|144.3|144.22|144.3|144.22|144.3|144.22|2600
1633347480000|2021-10-04 11:38:00|144.28|144.2|144.28|144.2|144.3|144.2|144.28|144.2|0
1633347490000|2021-10-04 11:38:10|144.3|144.22|144.42|144.36|144.42|144.36|144.3|144.22|1545
1633347500000|2021-10-04 11:38:20||144.34||144.36||144.36||144.34|0
1633347550000|2021-10-04 11:39:10|144.4|144.32|144.46|144.36|144.46|144.38|144.36|144.3|13554
1633347580000|2021-10-04 11:39:40||144.38||144.38||144.38||144.38|5
1633347590000|2021-10-04 11:39:50||144.4||144.38||144.4||144.38|9
1633347600000|2021-10-04 11:40:00|||||||||347
1633347610000|2021-10-04 11:40:10|144.42|144.4|144.42|144.38|144.42|144.4|144.42|144.38|51
1633347650000|2021-10-04 11:40:50|||||||||1811
1633347660000|2021-10-04 11:41:00||144.4||144.38||144.4||144.38|65
1633347670000|2021-10-04 11:41:10|144.4|144.36|144.46|144.4|144.46|144.42|144.38|144.34|5393
1633347680000|2021-10-04 11:41:20||144.42||144.42||144.42||144.4|0
1633347690000|2021-10-04 11:41:30|144.44|144.4|144.44|144.4|144.44|144.4|144.44|144.4|878
1633347700000|2021-10-04 11:41:40|144.42|144.36|144.4|144.38|144.42|144.38|144.4|144.36|3718
1633347730000|2021-10-04 11:42:10|144.42|144.36|144.44|144.36|144.48|144.4|144.4|144.36|3294
1633347770000|2021-10-04 11:42:50|144.42|144.32|144.38|144.32|144.42|144.32|144.38|144.32|4524
1633347780000|2021-10-04 11:43:00|144.4|144.34|144.4|144.32|144.4|144.34|144.4|144.32|2268
1633347800000|2021-10-04 11:43:20|||||||||8335
1633347820000|2021-10-04 11:43:40|||||||||70075
1633347840000|2021-10-04 11:44:00|144.3|144.3|144.38|144.32|144.38|144.32|144.3|144.28|61005
1633347850000|2021-10-04 11:44:10|144.36|144.3|144.3|144.2|144.36|144.32|144.3|144.2|9216
1633347880000|2021-10-04 11:44:40|||||||||2248
1633347940000|2021-10-04 11:45:40|144.28|144.16|144.22|144.16|144.28|144.16|144.22|144.16|3640
1633347960000|2021-10-04 11:46:00|144.24|144.18|144.26|144.22|144.28|144.22|144.22|144.18|3272
1633347970000|2021-10-04 11:46:10|144.24|144.2|144.24|144.16|144.24|144.2|144.24|144.16|0
1633347980000|2021-10-04 11:46:20|||||||||683
1633347990000|2021-10-04 11:46:30|||||||||700
1633348000000|2021-10-04 11:46:40||144.18||144.18||144.18||144.16|0
1633348020000|2021-10-04 11:47:00|||||||||13792
1633348030000|2021-10-04 11:47:10|144.22|144.2|144.24|144.22|144.26|144.22|144.22|144.2|144
1633348050000|2021-10-04 11:47:30|||||||||117
1633348090000|2021-10-04 11:48:10|144.26|144.24|144.3|144.26|144.34|144.28|144.26|144.24|3459
1633348100000|2021-10-04 11:48:20|||||||||452
1633348120000|2021-10-04 11:48:40|||||||||145
1633348130000|2021-10-04 11:48:50|144.34|144.28|144.34|144.32|144.34|144.32|144.34|144.26|1829
1633348140000|2021-10-04 11:49:00|144.4|144.34|144.4|144.32|144.4|144.34|144.4|144.32|5394
1633348150000|2021-10-04 11:49:10|144.38|144.3|144.34|144.32|144.38|144.32|144.34|144.28|6911
1633348160000|2021-10-04 11:49:20||144.28||144.3||144.3||144.28|2074
1633348170000|2021-10-04 11:49:30|144.32|144.28|144.22|144.14|144.32|144.28|144.22|144.1|5446
1633348180000|2021-10-04 11:49:40|144.2|144.12|144.14|144.04|144.2|144.12|144.14|144.04|0
1633348190000|2021-10-04 11:49:50|144.12|144|144.1|144|144.12|144.02|144.1|144|0
1633348200000|2021-10-04 11:50:00|144.08|143.98|144.08|143.98|144.1|144|144.08|143.98|0
1633348210000|2021-10-04 11:50:10|144.06|144|144.08|144|144.08|144|144.06|143.98|0
1633348220000|2021-10-04 11:50:20|144.04||144.04||144.04||144.04||0
1633348230000|2021-10-04 11:50:30||143.98||143.98||143.98||143.98|0
1633348250000|2021-10-04 11:50:50|144.08|144|144.08|144.02|144.08|144.04|144.08|144|4228
1633348260000|2021-10-04 11:51:00|144.06|144.04|143.98|143.96|144.06|144.04|143.98|143.96|2453
1633348270000|2021-10-04 11:51:10|||||||||11000
1633348290000|2021-10-04 11:51:30|143.96|143.92|143.94|143.86|143.98|143.92|143.94|143.86|4695
1633348300000|2021-10-04 11:51:40|||||||||6000
1633348310000|2021-10-04 11:51:50|||||||||426
1633348320000|2021-10-04 11:52:00||143.88||143.86||143.88||143.86|0
1633348330000|2021-10-04 11:52:10|143.98|143.88|143.96|143.9|143.98|143.9|143.96|143.88|3534
1633348340000|2021-10-04 11:52:20|143.94|143.88|143.94|143.88|143.94|143.88|143.94|143.86|3400
1633348370000|2021-10-04 11:52:50|143.96|143.9|143.96|143.9|143.96|143.9|143.96|143.9|1425
1633348380000|2021-10-04 11:53:00||143.92||143.92||143.92||143.92|0
1633348400000|2021-10-04 11:53:20|143.94|143.88|143.94|143.9|143.96|143.9|143.94|143.88|1578
1633348410000|2021-10-04 11:53:30||143.92||143.92||143.92||143.92|682
1633348460000|2021-10-04 11:54:20|143.92|143.9|143.9|143.84|143.94|143.9|143.86|143.78|4944
1633348480000|2021-10-04 11:54:40|143.92||143.92||143.92||143.92||341
1633348490000|2021-10-04 11:54:50|143.9||143.9||143.9||143.9||0
1633348500000|2021-10-04 11:55:00|143.92|143.86|143.98|143.9|143.98|143.94|143.92|143.86|15603
1633348510000|2021-10-04 11:55:10|144|143.92|144.06|143.98|144.08|144|144|143.92|18471
1633348520000|2021-10-04 11:55:20|144.1|144|144.12|144.04|144.14|144.06|144.1|144|1713
1633348530000|2021-10-04 11:55:30|144.14|144.06|144.16|144.1|144.18|144.1|144.14|144.06|0
1633348560000|2021-10-04 11:56:00|144.2|144.12|144.2|144.14|144.22|144.14|144.16|144.12|6145
1633348570000|2021-10-04 11:56:10|144.22||144.2||144.22||144.2||0
1633348590000|2021-10-04 11:56:30|144.18|144.12|144.2|144.14|144.2|144.14|144.18|144.12|0
1633348610000|2021-10-04 11:56:50|||||||||6935
1633348630000|2021-10-04 11:57:10|||||||||6049
1633348640000|2021-10-04 11:57:20|144.22|144.16|144.24|144.2|144.24|144.2|144.22|144.16|2517
1633348660000|2021-10-04 11:57:40|||||||||5000
1633348680000|2021-10-04 11:58:00|144.28|144.22|144.34|144.28|144.38|144.3|144.28|144.22|11454
1633348690000|2021-10-04 11:58:10|144.36||144.36||144.36||144.36||0
1633348700000|2021-10-04 11:58:20|144.34|144.26|144.32|144.28|144.34|144.28|144.3|144.26|7689
1633348710000|2021-10-04 11:58:30|144.34||144.32||144.34||144.32||943
1633348720000|2021-10-04 11:58:40|144.3|144.3|144.38|144.3|144.38|144.3|144.3|144.3|434
1633348730000|2021-10-04 11:58:50|||||||||4561
1633348740000|2021-10-04 11:59:00|144.36||144.36||144.36||144.36||3000
1633348760000|2021-10-04 11:59:20|||||||||865
1633348780000|2021-10-04 11:59:40|144.38|144.32|144.38|144.32|144.4|144.32|144.38|144.32|1579
1633348790000|2021-10-04 11:59:50|144.4|144.34|144.46|144.36|144.46|144.38|144.4|144.34|2026
1633348800000|2021-10-04 12:00:00|144.44|144.38|144.4|144.28|144.44|144.38|144.38|144.28|5112
1633348810000|2021-10-04 12:00:10|144.38||144.36||144.38||144.34||0
1633348820000|2021-10-04 12:00:20|144.34||144.34||144.34||144.34||0
1633348830000|2021-10-04 12:00:30|||||||||700
1633348840000|2021-10-04 12:00:40|144.32||144.34||144.34||144.32||316
1633348860000|2021-10-04 12:01:00|||||||||1437
1633348870000|2021-10-04 12:01:10|144.36||144.34||144.36||144.34||0
1633348880000|2021-10-04 12:01:20|144.32|144.26|144.34|144.26|144.34|144.26|144.32|144.26|577
1633348890000|2021-10-04 12:01:30|144.32||144.34||144.34||144.32||0
1633348900000|2021-10-04 12:01:40|144.32||144.3||144.32||144.3||0
1633348910000|2021-10-04 12:01:50|144.32|144.28|144.32|144.28|144.32|144.28|144.32|144.28|42
1633348950000|2021-10-04 12:02:30|||||||||4000
1633348960000|2021-10-04 12:02:40|144.3|144.26|144.32|144.26|144.32|144.26|144.3|144.26|3854
1633348970000|2021-10-04 12:02:50|144.3|144.22|144.28|144.26|144.3|144.26|144.28|144.22|2633
1633348980000|2021-10-04 12:03:00|144.26|144.22|144.26|144.16|144.26|144.22|144.26|144.14|5226
1633348990000|2021-10-04 12:03:10|144.24|144.14|144.24|144.14|144.24|144.14|144.22|144.14|0
1633349000000|2021-10-04 12:03:20|144.22||144.22||144.22||144.22||1921
1633349030000|2021-10-04 12:03:50||144.16||144.16||144.16||144.16|35
1633349040000|2021-10-04 12:04:00|144.24|144.18|144.26|144.2|144.26|144.2|144.24|144.18|3463
1633349060000|2021-10-04 12:04:20||144.18||144.18||144.18||144.18|10334
1633349070000|2021-10-04 12:04:30||144.2||144.2||144.2||144.2|616
1633349080000|2021-10-04 12:04:40|144.24|144.14|144.2|144.14|144.24|144.14|144.2|144.14|1839
1633349090000|2021-10-04 12:04:50|144.22|144.16|144.24|144.18|144.24|144.2|144.22|144.16|3802
1633349100000|2021-10-04 12:05:00|144.22|144.16|144.22|144.16|144.22|144.18|144.22|144.14|0
1633349110000|2021-10-04 12:05:10|144.24|144.2|144.26|144.2|144.26|144.2|144.22|144.16|1650
1633349120000|2021-10-04 12:05:20||144.18||144.2||144.2||144.16|0
1633349130000|2021-10-04 12:05:30|||||||||6
1633349160000|2021-10-04 12:06:00|||||||||1039
1633349170000|2021-10-04 12:06:10|144.24|144.18|144.22|144.14|144.24|144.18|144.2|144.14|19
1633349180000|2021-10-04 12:06:20|144.2||144.2||144.2||144.2||0
1633349190000|2021-10-04 12:06:30|144.22||144.22||144.22||144.22||500
1633349200000|2021-10-04 12:06:40|144.2||144.22||144.22||144.2||0
1633349210000|2021-10-04 12:06:50|144.2|144.16|144.2|144.14|144.22|144.16|144.2|144.14|2000
1633349220000|2021-10-04 12:07:00|144.22|144.16|144.26|144.22|144.26|144.22|144.22|144.16|1575
1633349230000|2021-10-04 12:07:10||144.24||144.24||144.24||144.22|4189
1633349240000|2021-10-04 12:07:20|144.3|144.26|144.32|144.26|144.32|144.26|144.26|144.24|2184
1633349250000|2021-10-04 12:07:30||144.24||144.26||144.26||144.24|20
1633349260000|2021-10-04 12:07:40|144.34||144.32||144.34||144.32||0
1633349270000|2021-10-04 12:07:50|144.3|144.24|144.28|144.22|144.3|144.24|144.26|144.22|3802
1633349280000|2021-10-04 12:08:00||144.24||144.24||144.24||144.22|350
1633349310000|2021-10-04 12:08:30|144.3|144.26|144.36|144.32|144.38|144.34|144.3|144.24|27976
1633349320000|2021-10-04 12:08:40||144.34||144.32||144.34||144.32|1255
1633349330000|2021-10-04 12:08:50|144.34|144.3|144.34|144.26|144.34|144.3|144.32|144.26|5233
1633349340000|2021-10-04 12:09:00|144.3||144.34||144.34||144.3||0
1633349350000|2021-10-04 12:09:10|144.32||144.32||144.32||144.32||0
1633349360000|2021-10-04 12:09:20|144.3||144.3||144.3||144.3||3465
1633349370000|2021-10-04 12:09:30|144.32||144.3||144.32||144.3||909
1633349380000|2021-10-04 12:09:40|||||||||1139
1633349390000|2021-10-04 12:09:50|144.28||144.28||144.28||144.28||1110
1633349400000|2021-10-04 12:10:00|144.3|144.28|144.36|144.3|144.36|144.32|144.3|144.28|7059
1633349410000|2021-10-04 12:10:10|144.34|144.28|144.3|144.22|144.34|144.28|144.28|144.22|341
1633349430000|2021-10-04 12:10:30||144.24||144.26||144.26||144.24|0
1633349460000|2021-10-04 12:11:00|144.28|144.24|144.28|144.24|144.28|144.24|144.28|144.24|879
1633349470000|2021-10-04 12:11:10|144.26|144.22|144.22|144.14|144.28|144.22|144.22|144.14|969
1633349480000|2021-10-04 12:11:20|144.2|144.12|144.16|144.14|144.2|144.14|144.16|144.12|10075
1633349490000|2021-10-04 12:11:30|144.18|144.16|144.24|144.2|144.24|144.2|144.18|144.16|8019
1633349500000|2021-10-04 12:11:40|144.28|144.22|144.3|144.22|144.3|144.24|144.28|144.22|1610
1633349510000|2021-10-04 12:11:50|144.32|144.24|144.32|144.26|144.32|144.26|144.32|144.24|0
1633349530000|2021-10-04 12:12:10|144.34|144.28|144.42|144.32|144.42|144.32|144.34|144.28|13768
1633349540000|2021-10-04 12:12:20|144.4||144.4||144.4||144.4||0
1633349570000|2021-10-04 12:12:50|||||||||1496
1633349580000|2021-10-04 12:13:00|||||||||2753
1633349610000|2021-10-04 12:13:30|||||||||62
1633349690000|2021-10-04 12:14:50|144.38|144.28|144.34|144.28|144.38|144.28|144.34|144.26|3222
1633349710000|2021-10-04 12:15:10|144.36|144.3|144.24|144.2|144.36|144.3|144.24|144.2|8786
1633349720000|2021-10-04 12:15:20|144.22|144.16|144.28|144.2|144.28|144.22|144.2|144.12|6612
1633349730000|2021-10-04 12:15:30||144.22||144.22||144.22||144.22|97
1633349770000|2021-10-04 12:16:10|144.26|144.24|144.26|144.22|144.26|144.24|144.26|144.22|60
1633349780000|2021-10-04 12:16:20|144.24|144.2|144.16|144.12|144.24|144.2|144.16|144.12|4984
1633349790000|2021-10-04 12:16:30|144.14|144.14|144.22|144.16|144.22|144.16|144.14|144.14|6338
1633349800000|2021-10-04 12:16:40|||||||||2160
1633349810000|2021-10-04 12:16:50|144.2||144.2||144.2||144.2||0
1633349820000|2021-10-04 12:17:00|144.18|144.14|144.18|144.12|144.2|144.14|144.18|144.12|2795
1633349830000|2021-10-04 12:17:10|144.16|144.14|144.22|144.16|144.26|144.18|144.16|144.14|8390
1633349880000|2021-10-04 12:18:00||144.18||144.18||144.18||144.18|2071
1633349900000|2021-10-04 12:18:20|||||||||1000
1633349920000|2021-10-04 12:18:40|144.2|144.14|144.2|144.16|144.22|144.16|144.2|144.14|6200
1633349940000|2021-10-04 12:19:00|||||||||3446
1633349960000|2021-10-04 12:19:20|144.18|144.14|144.18|144.12|144.2|144.14|144.18|144.12|1437
1633349980000|2021-10-04 12:19:40|144.16||144.16||144.16||144.16||0
1633350000000|2021-10-04 12:20:00|144.14|144.1|144.1|144.04|144.14|144.1|144.1|144.02|3286
1633350010000|2021-10-04 12:20:10|144.08||144.08||144.08||144.08||0
1633350030000|2021-10-04 12:20:30|144.1|144.06|144.16|144.08|144.16|144.08|144.08|144.04|1501
1633350050000|2021-10-04 12:20:50|144.14|144.06|144.04|143.96|144.14|144.06|144|143.94|8614
1633350060000|2021-10-04 12:21:00||143.94||143.94||143.94||143.94|0
1633350070000|2021-10-04 12:21:10|144.02|143.92|144|143.92|144.02|143.92|144|143.9|0
1633350080000|2021-10-04 12:21:20|143.98|143.9|143.96|143.9|143.98|143.96|143.96|143.9|1440
1633350090000|2021-10-04 12:21:30|143.98|143.92|143.96|143.9|143.98|143.92|143.96|143.9|0
1633350110000|2021-10-04 12:21:50|||||||||1220
1633350140000|2021-10-04 12:22:20|143.94|143.86|143.84|143.74|143.94|143.88|143.84|143.74|2136
1633350150000|2021-10-04 12:22:30|143.82|143.72|143.8|143.7|143.82|143.72|143.8|143.68|0
1633350160000|2021-10-04 12:22:40||143.72||143.72||143.72||143.7|0
1633350170000|2021-10-04 12:22:50||143.74||143.72||143.74||143.7|3
1633350190000|2021-10-04 12:23:10||143.74||143.74||143.74||143.74|100
1633350200000|2021-10-04 12:23:20||143.72||143.72||143.72||143.7|200
1633350210000|2021-10-04 12:23:30|143.84|143.74|143.84|143.76|143.86|143.8|143.84|143.74|3652
1633350220000|2021-10-04 12:23:40|143.82|143.72|143.76|143.72|143.82|143.72|143.74|143.72|270
1633350240000|2021-10-04 12:24:00|143.8|143.74|143.92|143.8|143.92|143.82|143.8|143.74|12550
1633350250000|2021-10-04 12:24:10|143.9|143.82|143.9|143.82|143.9|143.82|143.9|143.82|0
1633350260000|2021-10-04 12:24:20|143.88||143.88||143.88||143.88||0
1633350270000|2021-10-04 12:24:30|143.84|143.78|143.8|143.72|143.84|143.78|143.8|143.72|2953
1633350280000|2021-10-04 12:24:40|||||||||103
1633350320000|2021-10-04 12:25:20||143.74||143.74||143.74||143.74|32
1633350330000|2021-10-04 12:25:30|143.82|143.76|143.92|143.88|143.94|143.88|143.82|143.76|9857
1633350360000|2021-10-04 12:26:00|143.96|143.9|143.98|143.9|143.98|143.9|143.96|143.88|1661
1633350370000|2021-10-04 12:26:10|||||||||2965
1633350380000|2021-10-04 12:26:20||143.92||143.92||143.92||143.9|0
1633350390000|2021-10-04 12:26:30|143.96|143.88|143.94|143.9|143.96|143.9|143.94|143.86|6234
1633350400000|2021-10-04 12:26:40|143.92|143.86|143.9|143.82|143.94|143.86|143.88|143.82|6378
1633350410000|2021-10-04 12:26:50|||||||||1917
1633350420000|2021-10-04 12:27:00|143.92|143.86|143.98|143.9|143.98|143.9|143.92|143.86|9166
1633350430000|2021-10-04 12:27:10|144||144||144||144||0
1633350440000|2021-10-04 12:27:20|143.98||143.98||143.98||143.98||1408
1633350450000|2021-10-04 12:27:30|144|143.92|144.12|144.02|144.12|144.02|144|143.92|17178
1633350460000|2021-10-04 12:27:40|144.1|144|144.06|143.96|144.1|144|144.04|143.96|1530
1633350470000|2021-10-04 12:27:50|144.04||144.04||144.04||144.04||3450
1633350480000|2021-10-04 12:28:00|144.06|143.98|144.04|143.98|144.06|143.98|144.04|143.98|0
1633350500000|2021-10-04 12:28:20|||||||||41
1633350510000|2021-10-04 12:28:30||144||144||144||144|0
1633350520000|2021-10-04 12:28:40|144.08|144.02|144.04|144|144.1|144.04|144.04|144|31780
1633350530000|2021-10-04 12:28:50|144.08||144.1||144.1||144.08||727
1633350540000|2021-10-04 12:29:00|||||||||83
1633350550000|2021-10-04 12:29:10|144.12|144.02|144.16|144.08|144.16|144.1|144.12|144.02|10352
1633350560000|2021-10-04 12:29:20|144.18|144.1|144.18|144.14|144.2|144.14|144.18|144.1|1359
1633350570000|2021-10-04 12:29:30|144.16|144.1|144.16|144.1|144.18|144.1|144.16|144.1|2371
1633350590000|2021-10-04 12:29:50|144.14|144.06|144.08|144|144.14|144.06|144.08|144|2720
1633350600000|2021-10-04 12:30:00|144.06|144.02|144.1|144.02|144.1|144.02|144.04|144.02|3304
1633350610000|2021-10-04 12:30:10|144.08|144|144.08|144.02|144.1|144.02|144.08|144|0
1633350620000|2021-10-04 12:30:20|144.06|144|144.06|143.98|144.06|144.02|144|143.92|3505
1633350630000|2021-10-04 12:30:30|144.08||144.08||144.1||144.08||0
1633350640000|2021-10-04 12:30:40|||||||||7500
1633350650000|2021-10-04 12:30:50|144.06||144.04||144.06||144.04||6929
1633350660000|2021-10-04 12:31:00|144.08|144|144.08|144|144.08|144.02|144.08|144|2318
1633350670000|2021-10-04 12:31:10|144.06|144.02|144.06|144|144.06|144.02|144.06|143.98|33
1633350680000|2021-10-04 12:31:20|144.04|143.98|144.02|143.98|144.04|143.98|144|143.98|166
1633350690000|2021-10-04 12:31:30|144|143.96|144|143.96|144|143.96|144|143.96|2191
1633350720000|2021-10-04 12:32:00|143.98||143.98||143.98||143.98||0
1633350730000|2021-10-04 12:32:10|143.96|143.94|144.06|144|144.06|144|143.96|143.94|12069
1633350740000|2021-10-04 12:32:20||143.98||143.98||143.98||143.98|0
1633350750000|2021-10-04 12:32:30|144.08|144|144.06|144.02|144.1|144.06|144.06|144|3605
1633350760000|2021-10-04 12:32:40||144.04||144.04||144.04||144.04|0
1633350770000|2021-10-04 12:32:50|144.1|144.06|144.06|143.98|144.14|144.06|144.06|143.98|4940
1633350780000|2021-10-04 12:33:00|||||||||2510
1633350800000|2021-10-04 12:33:20|144.04|143.96|144|143.94|144.04|143.96|144|143.94|6109
1633350810000|2021-10-04 12:33:30|143.98||143.98||144||143.98||100
1633350820000|2021-10-04 12:33:40|144|143.96|144.04|143.98|144.04|144|144|143.96|3195
1633350830000|2021-10-04 12:33:50|144.06||144.06||144.06||144.06||894
1633350840000|2021-10-04 12:34:00|144.08||144.08||144.08||144.08||0
1633350850000|2021-10-04 12:34:10|144.06|143.96|144.02|143.94|144.06|143.96|144|143.94|879
1633350860000|2021-10-04 12:34:20|144||143.96||144||143.96||16348
1633350870000|2021-10-04 12:34:30|||||||||3500
1633350880000|2021-10-04 12:34:40|143.98|143.96|144|143.96|144|143.96|143.98|143.94|3194
1633350890000|2021-10-04 12:34:50|||||||||356
1633350900000|2021-10-04 12:35:00|143.98|143.94|143.98|143.94|143.98|143.94|143.98|143.94|1942
1633350920000|2021-10-04 12:35:20|143.96|143.96|144|143.96|144|143.96|143.96|143.94|45451
1633350930000|2021-10-04 12:35:30|||||||||2304
1633350940000|2021-10-04 12:35:40|143.98||143.98||143.98||143.98||454
1633350950000|2021-10-04 12:35:50|144|143.98|144.1|144.02|144.1|144.02|144|143.98|17640
1633350960000|2021-10-04 12:36:00|144.08|144|144.04|143.96|144.08|144|144.04|143.96|2247
1633350970000|2021-10-04 12:36:10||143.98||143.98||143.98||143.96|0
1633350980000|2021-10-04 12:36:20|144.06|144|144.08|144.04|144.08|144.04|144.06|144|4349
1633350990000|2021-10-04 12:36:30|144.12|144.06|144.14|144.1|144.16|144.1|144.12|144.06|1243
1633351010000|2021-10-04 12:36:50|144.18|144.12|144.24|144.12|144.24|144.14|144.18|144.12|2284
1633351020000|2021-10-04 12:37:00|144.22|144.16|144.2|144.16|144.22|144.16|144.2|144.12|4
1633351030000|2021-10-04 12:37:10|144.18|144.14|144.16|144.1|144.18|144.14|144.16|144.08|12174
1633351040000|2021-10-04 12:37:20|144.14|144.12|144.14|144.08|144.14|144.12|144.14|144.08|0
1633351050000|2021-10-04 12:37:30||144.1||144.08||144.1||144.08|0
1633351060000|2021-10-04 12:37:40|144.12|144.1|144.2|144.1|144.2|144.12|144.12|144.1|10469
1633351070000|2021-10-04 12:37:50||144.12||144.12||144.12||144.12|0
1633351100000|2021-10-04 12:38:20|||||||||2095
1633351110000|2021-10-04 12:38:30|||||||||693
1633351120000|2021-10-04 12:38:40|144.16|144.14|144.26|144.18|144.26|144.2|144.16|144.14|1875
1633351140000|2021-10-04 12:39:00|144.24|144.16|144.18|144.12|144.24|144.16|144.18|144.12|3473
1633351150000|2021-10-04 12:39:10|144.16|144.1|144.12|144.06|144.16|144.1|144.1|144|8232
1633351160000|2021-10-04 12:39:20|144.1|144.04|144.08|144.02|144.1|144.04|144.08|143.98|8186
1633351180000|2021-10-04 12:39:40|144.1||144.08||144.1||144.08||103
1633351200000|2021-10-04 12:40:00|144.1|144.04|144.16|144.08|144.16|144.08|144.1|144.04|4406
1633351240000|2021-10-04 12:40:40|||||||||1890
1633351250000|2021-10-04 12:40:50|||||||||2399
1633351280000|2021-10-04 12:41:20|144.18|144.12|144.24|144.18|144.24|144.18|144.18|144.12|3167
1633351290000|2021-10-04 12:41:30|144.22|144.16|144.18|144.14|144.22|144.16|144.18|144.14|1409
1633351300000|2021-10-04 12:41:40|144.2|144.16|144.22|144.16|144.22|144.16|144.2|144.16|0
1633351310000|2021-10-04 12:41:50|144.24|144.18|144.26|144.22|144.28|144.22|144.24|144.18|2344
1633351320000|2021-10-04 12:42:00|144.28|144.24|144.32|144.26|144.34|144.26|144.28|144.24|617
1633351330000|2021-10-04 12:42:10|144.36|144.28|144.36|144.28|144.38|144.3|144.34|144.26|2613
1633351360000|2021-10-04 12:42:40|144.38|144.3|144.36|144.3|144.4|144.32|144.36|144.3|2186
1633351380000|2021-10-04 12:43:00|144.34|144.28|144.3|144.26|144.34|144.28|144.3|144.24|7489
1633351390000|2021-10-04 12:43:10|144.28|144.24|144.34|144.32|144.36|144.32|144.28|144.24|13686
1633351400000|2021-10-04 12:43:20||144.28||144.32||144.32||144.28|720
1633351410000|2021-10-04 12:43:30|144.32|144.28|144.32|144.28|144.32|144.28|144.32|144.28|3128
1633351420000|2021-10-04 12:43:40|144.34|144.3|144.34|144.28|144.34|144.3|144.32|144.28|34
1633351440000|2021-10-04 12:44:00|144.38|144.3|144.38|144.3|144.42|144.32|144.36|144.3|1922
1633351450000|2021-10-04 12:44:10|144.36|144.28|144.36|144.3|144.38|144.3|144.36|144.28|0
1633351460000|2021-10-04 12:44:20|144.34|144.28|144.26|144.18|144.34|144.28|144.26|144.18|4016
1633351470000|2021-10-04 12:44:30|144.28|144.2|144.34|144.26|144.36|144.28|144.28|144.2|1880
1633351480000|2021-10-04 12:44:40|144.32|144.28|144.32|144.28|144.32|144.28|144.32|144.28|15866
1633351500000|2021-10-04 12:45:00|144.34|144.3|144.4|144.32|144.42|144.32|144.34|144.3|15663
1633351510000|2021-10-04 12:45:10||144.3||144.3||144.3||144.3|0
1633351520000|2021-10-04 12:45:20|144.44|144.32|144.44|144.38|144.46|144.38|144.4|144.32|10446
1633351530000|2021-10-04 12:45:30|||||||||30014
1633351540000|2021-10-04 12:45:40|||||||||700
1633351570000|2021-10-04 12:46:10|144.42|144.4|144.44|144.38|144.5|144.44|144.4|144.38|70799
1633351590000|2021-10-04 12:46:30|144.42|144.34|144.36|144.32|144.42|144.34|144.34|144.3|9192
1633351600000|2021-10-04 12:46:40|144.38|144.34|144.34|144.28|144.38|144.36|144.34|144.28|49993
1633351610000|2021-10-04 12:46:50|144.32|144.3|144.32|144.28|144.34|144.3|144.32|144.26|8314
1633351620000|2021-10-04 12:47:00|144.34|144.3|144.34|144.28|144.34|144.3|144.32|144.28|3400
1633351630000|2021-10-04 12:47:10|144.32|144.26|144.32|144.28|144.32|144.28|144.32|144.26|92020
1633351640000|2021-10-04 12:47:20|144.34||144.34||144.34||144.34||1740
1633351660000|2021-10-04 12:47:40|144.32||144.34||144.34||144.32||223
1633351710000|2021-10-04 12:48:30|144.36|144.4|144.48|144.42|144.48|144.46|144.34|144.3|84780
1633351720000|2021-10-04 12:48:40||144.44||144.44||144.44||144.44|0
1633351730000|2021-10-04 12:48:50|144.46|144.42|144.46|144.42|144.46|144.44|144.46|144.4|7344
1633351740000|2021-10-04 12:49:00|144.44|144.4|144.4|144.34|144.44|144.4|144.4|144.34|12968
1633351760000|2021-10-04 12:49:20|||||||||1370
1633351790000|2021-10-04 12:49:50|||||||||10124
1633351800000|2021-10-04 12:50:00|144.42|144.36|144.44|144.4|144.48|144.4|144.4|144.36|14246
1633351810000|2021-10-04 12:50:10|144.42|144.36|144.42|144.34|144.42|144.36|144.42|144.34|151
1633351820000|2021-10-04 12:50:20||144.36||144.38||144.38||144.36|0
1633351840000|2021-10-04 12:50:40|||||||||6915
1633351850000|2021-10-04 12:50:50|144.44|144.4|144.46|144.44|144.5|144.44|144.44|144.4|3170
1633351860000|2021-10-04 12:51:00|144.5|144.46|144.54|144.48|144.54|144.48|144.5|144.46|9857
1633351870000|2021-10-04 12:51:10||144.5||144.5||144.5||144.48|0
1633351880000|2021-10-04 12:51:20|144.52||144.52||144.52||144.52||0
1633351890000|2021-10-04 12:51:30|144.5|144.44|144.52|144.46|144.52|144.46|144.5|144.44|3237
1633351900000|2021-10-04 12:51:40|144.56|144.5|144.52|144.44|144.6|144.52|144.5|144.44|18971
1633351910000|2021-10-04 12:51:50|144.5||144.48||144.5||144.48||0
1633351920000|2021-10-04 12:52:00|144.46|144.42|144.42|144.38|144.46|144.42|144.42|144.38|2971
1633351930000|2021-10-04 12:52:10|144.44|144.4|144.46|144.38|144.46|144.4|144.44|144.38|7
1633351940000|2021-10-04 12:52:20|144.48|144.4|144.52|144.46|144.52|144.46|144.48|144.4|1552
1633351950000|2021-10-04 12:52:30|144.54||144.54||144.54||144.54||0
1633351960000|2021-10-04 12:52:40|144.56|144.48|144.5|144.42|144.56|144.48|144.5|144.42|9455
1633351970000|2021-10-04 12:52:50|144.52|144.44|144.56|144.46|144.58|144.5|144.52|144.44|5746
1633351980000|2021-10-04 12:53:00|144.54|144.48|144.52|144.44|144.54|144.48|144.52|144.44|2562
1633351990000|2021-10-04 12:53:10|144.5||144.5||144.5||144.5||0
1633352000000|2021-10-04 12:53:20|||||||||1592
1633352010000|2021-10-04 12:53:30|||||||||23
1633352020000|2021-10-04 12:53:40|144.52|144.46|144.48|144.44|144.54|144.46|144.48|144.44|12705
1633352030000|2021-10-04 12:53:50|144.5|144.46|144.52|144.46|144.52|144.48|144.48|144.46|2192
1633352040000|2021-10-04 12:54:00|144.54|144.48|144.52|144.48|144.56|144.48|144.52|144.48|9907
1633352050000|2021-10-04 12:54:10|144.56||144.56||144.56||144.56||8018
1633352060000|2021-10-04 12:54:20|144.58|144.5|144.58|144.5|144.6|144.5|144.58|144.5|0
1633352070000|2021-10-04 12:54:30|144.56|144.48|144.54|144.46|144.56|144.48|144.5|144.46|5709
1633352080000|2021-10-04 12:54:40|144.52|144.48|144.6|144.54|144.62|144.54|144.52|144.48|3601
1633352090000|2021-10-04 12:54:50|144.64|144.56|144.6|144.54|144.64|144.56|144.58|144.54|3974
1633352100000|2021-10-04 12:55:00||144.58||144.58||144.58||144.58|1000
1633352110000|2021-10-04 12:55:10|144.58|144.54|144.6|144.54|144.6|144.54|144.58|144.54|3031
1633352120000|2021-10-04 12:55:20|144.64|144.56|144.7|144.62|144.72|144.62|144.64|144.56|7757
1633352130000|2021-10-04 12:55:30|144.74|144.64|144.76|144.68|144.76|144.7|144.7|144.64|3247
1633352140000|2021-10-04 12:55:40||144.66||144.68||144.68||144.66|5589
1633352150000|2021-10-04 12:55:50||144.7||144.7||144.7||144.7|1500
1633352170000|2021-10-04 12:56:10|144.74||144.76||144.76||144.74||0
1633352190000|2021-10-04 12:56:30|144.74|144.66|144.72|144.64|144.74|144.68|144.68|144.64|7876
1633352200000|2021-10-04 12:56:40|144.7|144.72|144.7|144.62|144.76|144.72|144.7|144.62|44306
1633352220000|2021-10-04 12:57:00|144.72|144.66|144.72|144.66|144.74|144.72|144.72|144.66|29289
1633352230000|2021-10-04 12:57:10|144.7||144.7||144.7||144.7||4001
1633352240000|2021-10-04 12:57:20||144.62||144.62||144.62||144.62|302
1633352250000|2021-10-04 12:57:30|144.68|144.6|144.66|144.62|144.7|144.66|144.62|144.6|9947
1633352260000|2021-10-04 12:57:40|144.64|144.6|144.64|144.54|144.66|144.6|144.62|144.54|7884
1633352270000|2021-10-04 12:57:50|144.6|144.56|144.6|144.56|144.6|144.56|144.6|144.56|0
1633352280000|2021-10-04 12:58:00|144.58|144.52|144.62|144.58|144.64|144.58|144.58|144.5|16782
1633352290000|2021-10-04 12:58:10|144.6|144.56|144.56|144.5|144.6|144.56|144.56|144.48|2542
1633352300000|2021-10-04 12:58:20|144.54|144.46|144.52|144.42|144.54|144.46|144.52|144.42|223
1633352310000|2021-10-04 12:58:30|144.5|144.4|144.48|144.38|144.5|144.4|144.48|144.38|30
1633352320000|2021-10-04 12:58:40|||||||||10000
1633352340000|2021-10-04 12:59:00|144.52|144.4|144.48|144.44|144.54|144.48|144.48|144.4|19626
1633352350000|2021-10-04 12:59:10|144.54|144.46|144.54|144.5|144.64|144.54|144.54|144.46|261
1633352360000|2021-10-04 12:59:20|144.56|144.52|144.56|144.5|144.56|144.52|144.56|144.5|101
1633352370000|2021-10-04 12:59:30|144.54|144.48|144.54|144.44|144.54|144.48|144.5|144.44|8698
1633352380000|2021-10-04 12:59:40|||||||||13763
1633352390000|2021-10-04 12:59:50|144.52||144.52||144.52||144.52||4
1633352400000|2021-10-04 13:00:00|144.54|144.46|144.62|144.52|144.64|144.56|144.52|144.46|13178
1633352410000|2021-10-04 13:00:10|144.6|144.5|144.6|144.5|144.6|144.5|144.56|144.5|6444
1633352420000|2021-10-04 13:00:20|144.58||144.58||144.58||144.58||0
1633352450000|2021-10-04 13:00:50|144.56|144.48|144.58|144.5|144.58|144.5|144.56|144.48|5739
1633352460000|2021-10-04 13:01:00|144.56||144.56||144.56||144.56||9
1633352470000|2021-10-04 13:01:10|144.54|144.46|144.48|144.38|144.54|144.5|144.48|144.38|10100
1633352480000|2021-10-04 13:01:20||144.4||144.38||144.4||144.38|0
1633352490000|2021-10-04 13:01:30|||||||||6932
1633352510000|2021-10-04 13:01:50|144.46|144.36|144.46|144.38|144.46|144.38|144.46|144.36|5281
1633352520000|2021-10-04 13:02:00|144.48|144.4|144.5|144.46|144.54|144.46|144.48|144.4|13485
1633352540000|2021-10-04 13:02:20|144.54|144.48|144.52|144.46|144.56|144.48|144.52|144.46|1499
1633352550000|2021-10-04 13:02:30|144.5|144.44|144.46|144.4|144.52|144.44|144.46|144.4|2862
1633352570000|2021-10-04 13:02:50|144.44|144.36|144.42|144.36|144.44|144.36|144.42|144.36|2355
1633352580000|2021-10-04 13:03:00|144.4|144.34|144.4|144.3|144.4|144.34|144.4|144.3|0
1633352590000|2021-10-04 13:03:10|144.38|144.28|144.44|144.38|144.46|144.38|144.36|144.26|19876
1633352600000|2021-10-04 13:03:20|144.46|144.4|144.48|144.4|144.48|144.4|144.46|144.4|0
1633352610000|2021-10-04 13:03:30||144.42||144.4||144.42||144.4|1584
1633352620000|2021-10-04 13:03:40|144.5|144.42|144.6|144.54|144.62|144.54|144.5|144.42|4683
1633352630000|2021-10-04 13:03:50|144.62|144.52|144.64|144.58|144.64|144.58|144.62|144.52|4274
1633352640000|2021-10-04 13:04:00|144.6|144.54|144.66|144.58|144.66|144.58|144.6|144.54|1877
1633352650000|2021-10-04 13:04:10|144.64|144.56|144.58|144.5|144.64|144.56|144.58|144.5|0
1633352660000|2021-10-04 13:04:20|144.56|144.48|144.52|144.48|144.58|144.52|144.5|144.48|7529
1633352670000|2021-10-04 13:04:30|144.56|144.5|144.52|144.48|144.56|144.5|144.52|144.48|9452
1633352680000|2021-10-04 13:04:40|144.56|144.5|144.58|144.5|144.58|144.52|144.52|144.5|1535
1633352690000|2021-10-04 13:04:50|144.64|144.52|144.58|144.52|144.64|144.54|144.58|144.52|2852
1633352700000|2021-10-04 13:05:00|144.6|144.54|144.68|144.62|144.7|144.62|144.6|144.54|13674
1633352710000|2021-10-04 13:05:10|144.66|144.6|144.78|144.7|144.78|144.7|144.64|144.56|9443
1633352720000|2021-10-04 13:05:20|144.8|144.72|144.74|144.72|144.8|144.72|144.74|144.72|2919
1633352730000|2021-10-04 13:05:30|144.78||144.78||144.78||144.78||3679
1633352740000|2021-10-04 13:05:40|144.8|144.74|144.84|144.78|144.86|144.8|144.8|144.74|2063
1633352750000|2021-10-04 13:05:50|144.82|144.76|144.84|144.74|144.84|144.76|144.74|144.72|7601
1633352760000|2021-10-04 13:06:00|144.86||144.84||144.86||144.84||2740
1633352770000|2021-10-04 13:06:10|144.86|144.76|144.8|144.74|144.88|144.78|144.8|144.72|7
1633352780000|2021-10-04 13:06:20|144.78|144.72|144.66|144.58|144.78|144.72|144.66|144.56|6962
1633352790000|2021-10-04 13:06:30|144.64|144.56|144.56|144.5|144.64|144.56|144.54|144.48|15278
1633352800000|2021-10-04 13:06:40|144.58|144.52|144.5|144.4|144.58|144.52|144.5|144.38|4658
1633352810000|2021-10-04 13:06:50|144.48|144.38|144.46|144.4|144.48|144.4|144.46|144.36|1372
1633352840000|2021-10-04 13:07:20|144.5|144.42|144.5|144.46|144.5|144.46|144.5|144.42|1833
1633352850000|2021-10-04 13:07:30|144.54|144.48|144.54|144.48|144.58|144.52|144.5|144.46|12641
1633352870000|2021-10-04 13:07:50|144.52|144.46|144.5|144.42|144.52|144.46|144.46|144.38|5369
1633352880000|2021-10-04 13:08:00|144.46|144.38|144.44|144.36|144.46|144.38|144.44|144.34|0
1633352890000|2021-10-04 13:08:10|144.42|144.34|144.3|144.22|144.42|144.34|144.3|144.2|6305
1633352900000|2021-10-04 13:08:20||144.2||144.18||144.2||144.18|0
1633352910000|2021-10-04 13:08:30|144.28|144.16|144.26|144.22|144.28|144.22|144.26|144.16|2083
1633352920000|2021-10-04 13:08:40|144.3|144.24|144.26|144.18|144.3|144.24|144.24|144.18|5373
1633352930000|2021-10-04 13:08:50|144.28|144.2|144.3|144.24|144.32|144.26|144.26|144.2|4580
1633352940000|2021-10-04 13:09:00||144.22||144.2||144.22||144.2|0
1633352950000|2021-10-04 13:09:10|144.28|144.18|144.22|144.14|144.28|144.22|144.22|144.12|8877
1633352960000|2021-10-04 13:09:20|144.26|144.16|144.26|144.16|144.26|144.18|144.26|144.16|148
1633352970000|2021-10-04 13:09:30|144.24|144.14|144.14|144.08|144.24|144.14|144.12|144.06|19817
1633352980000|2021-10-04 13:09:40|144.12||144.12||144.12||144.12||0
1633352990000|2021-10-04 13:09:50|144.1|144.06|144.08|144|144.1|144.06|144.08|143.98|1906
1633353000000|2021-10-04 13:10:00|144.06|143.98|144.26|144.16|144.26|144.16|144.02|143.96|18889
1633353010000|2021-10-04 13:10:10|144.22|144.18|144.2|144.14|144.26|144.18|144.18|144.1|3716
1633353020000|2021-10-04 13:10:20|144.18|144.12|144.14|144.06|144.22|144.12|144.14|144.06|1906
1633353030000|2021-10-04 13:10:30|144.12|144.02|144.08|144.02|144.12|144.02|144.08|144|1373
1633353040000|2021-10-04 13:10:40||144.04||144.06||144.06||144.04|0
1633353050000|2021-10-04 13:10:50|144.12|144.08|144.18|144.1|144.18|144.1|144.12|144.08|480
1633353060000|2021-10-04 13:11:00|144.16|144.08|144.1|144|144.16|144.08|144.08|144|974
1633353070000|2021-10-04 13:11:10|144.14|144.02|144.08|144|144.14|144.04|144.08|144|100
1633353080000|2021-10-04 13:11:20|144.06|143.98|144.04|143.98|144.08|143.98|144.04|143.98|0
1633353090000|2021-10-04 13:11:30|144.08|144|144|143.94|144.08|144.02|144|143.94|4534
1633353120000|2021-10-04 13:12:00|144.04|143.96|144.04|143.98|144.12|144.06|144.04|143.96|2202
1633353130000|2021-10-04 13:12:10|144.02|143.94|144|143.94|144.04|143.96|144|143.94|5185
1633353140000|2021-10-04 13:12:20||143.96||143.98||143.98||143.94|1748
1633353150000|2021-10-04 13:12:30|144.04|144|144.04|143.98|144.04|144|144|143.98|1888
1633353160000|2021-10-04 13:12:40|144.02||144||144.04||144||500
1633353170000|2021-10-04 13:12:50|143.98|143.94|143.96|143.94|144|143.96|143.96|143.94|5568
1633353180000|2021-10-04 13:13:00|143.94|143.9|143.96|143.9|144|143.9|143.94|143.9|2040
1633353190000|2021-10-04 13:13:10|143.94||143.94||143.94||143.94||0
1633353200000|2021-10-04 13:13:20|143.92|143.88|143.9|143.86|143.92|143.88|143.9|143.82|3891
1633353210000|2021-10-04 13:13:30|143.94|143.88|143.88|143.86|143.94|143.88|143.88|143.86|4832
1633353220000|2021-10-04 13:13:40|143.86|143.8|143.86|143.8|143.88|143.82|143.84|143.78|0
1633353240000|2021-10-04 13:14:00|143.88|143.82|143.84|143.78|143.92|143.84|143.84|143.78|15104
1633353260000|2021-10-04 13:14:20||143.8||143.8||143.8||143.8|0
1633353280000|2021-10-04 13:14:40|||||||||347
1633353290000|2021-10-04 13:14:50||143.82||143.8||143.82||143.8|152
1633353300000|2021-10-04 13:15:00|143.88|143.82|143.7|143.64|143.88|143.82|143.68|143.62|8283
1633353320000|2021-10-04 13:15:20|143.68|143.62|143.66|143.62|143.68|143.62|143.66|143.58|247189
1633353330000|2021-10-04 13:15:30|143.64||143.66||143.66||143.64||27
1633353340000|2021-10-04 13:15:40|143.52|143.6|143.48|143.46|143.6|143.6|143.48|143.42|245636
1633353350000|2021-10-04 13:15:50|143.5|143.44|143.44|143.4|143.5|143.44|143.44|143.4|8881
1633353360000|2021-10-04 13:16:00|143.46|143.42|143.52|143.44|143.52|143.44|143.42|143.42|5409
1633353370000|2021-10-04 13:16:10|143.5|143.42|143.48|143.4|143.5|143.46|143.48|143.4|5954
1633353390000|2021-10-04 13:16:30|143.5|143.42|143.58|143.5|143.6|143.5|143.5|143.42|10415
1633353400000|2021-10-04 13:16:40|143.6|143.52|143.6|143.54|143.62|143.54|143.6|143.52|20000
1633353410000|2021-10-04 13:16:50|143.58|143.52|143.56|143.54|143.6|143.54|143.56|143.52|1773
1633353420000|2021-10-04 13:17:00|143.58|143.52|143.7|143.64|143.74|143.66|143.58|143.52|7843
1633353430000|2021-10-04 13:17:10|143.68|143.66|143.7|143.66|143.74|143.66|143.68|143.66|1500
1633353440000|2021-10-04 13:17:20|143.68|143.64|143.7|143.62|143.7|143.64|143.64|143.6|12896
1633353450000|2021-10-04 13:17:30||143.64||143.66||143.66||143.64|5600
1633353460000|2021-10-04 13:17:40|143.68|143.62|143.7|143.66|143.7|143.66|143.68|143.62|1500
1633353470000|2021-10-04 13:17:50|||||||||1964
1633353480000|2021-10-04 13:18:00|143.68|143.68|143.86|143.78|143.88|143.8|143.68|143.68|12638
1633353490000|2021-10-04 13:18:10|143.84|143.76|143.76|143.7|143.84|143.76|143.74|143.68|5505
1633353500000|2021-10-04 13:18:20|143.74|143.68|143.74|143.68|143.8|143.74|143.72|143.64|4680
1633353510000|2021-10-04 13:18:30|143.72|143.66|143.78|143.7|143.82|143.74|143.72|143.66|282
1633353520000|2021-10-04 13:18:40|143.76|143.68|143.78|143.72|143.8|143.72|143.74|143.66|1500
1633353530000|2021-10-04 13:18:50|143.76|143.7|143.86|143.76|143.86|143.76|143.76|143.7|2000
1633353540000|2021-10-04 13:19:00|143.88|143.78|143.86|143.8|143.88|143.8|143.86|143.78|0
1633353550000|2021-10-04 13:19:10|143.84|143.78|143.84|143.76|143.86|143.8|143.8|143.74|7420
1633353560000|2021-10-04 13:19:20|143.82|143.74|143.84|143.76|143.84|143.76|143.8|143.74|0
1633353570000|2021-10-04 13:19:30|143.82|143.74|143.8|143.74|143.82|143.76|143.8|143.74|0
1633353580000|2021-10-04 13:19:40||143.76||143.76||143.76||143.74|0
1633353590000|2021-10-04 13:19:50|143.78|143.74|143.8|143.76|143.8|143.76|143.78|143.74|1806
1633353600000|2021-10-04 13:20:00|143.84|143.78|143.88|143.82|143.94|143.86|143.84|143.78|6419
1633353610000|2021-10-04 13:20:10|143.86|143.78|143.84|143.76|143.86|143.78|143.84|143.74|20026
1633353630000|2021-10-04 13:20:30|143.82|143.74|143.88|143.8|143.92|143.84|143.8|143.74|17111
1633353640000|2021-10-04 13:20:40||143.78||143.84||143.84||143.78|0
1633353650000|2021-10-04 13:20:50|||||||||148
1633353660000|2021-10-04 13:21:00|143.86|143.86|143.88|143.84|143.96|143.9|143.86|143.84|24479
1633353670000|2021-10-04 13:21:10|143.86|143.82|143.88|143.82|143.9|143.84|143.84|143.82|16
1633353680000|2021-10-04 13:21:20||143.84||143.82||143.84||143.82|9748
1633353690000|2021-10-04 13:21:30|143.86|143.84|143.82|143.78|143.88|143.84|143.8|143.78|2750
1633353700000|2021-10-04 13:21:40|143.8|143.76|143.8|143.76|143.82|143.76|143.8|143.76|4079
1633353710000|2021-10-04 13:21:50|143.78||143.78||143.8||143.78||31387
1633353720000|2021-10-04 13:22:00|143.8|143.78|143.82|143.78|143.82|143.78|143.8|143.78|2261
1633353730000|2021-10-04 13:22:10|143.8|143.76|143.8|143.76|143.8|143.76|143.8|143.76|0
1633353740000|2021-10-04 13:22:20|143.78||143.78||143.8||143.78||0
1633353760000|2021-10-04 13:22:40|143.8|143.78|143.8|143.78|143.8|143.78|143.8|143.78|3196
1633353790000|2021-10-04 13:23:10|143.78|143.76|143.8|143.74|143.8|143.76|143.76|143.74|6195
1633353800000|2021-10-04 13:23:20|143.78|143.72|143.76|143.7|143.78|143.72|143.72|143.66|12711
1633353810000|2021-10-04 13:23:30|||||||||4500
1633353820000|2021-10-04 13:23:40|143.74||143.76||143.76||143.74||556
1633353830000|2021-10-04 13:23:50|143.74|143.68|143.72|143.66|143.74|143.68|143.68|143.62|9576
1633353840000|2021-10-04 13:24:00||143.68||143.66||143.68||143.66|14
1633353860000|2021-10-04 13:24:20|143.74|143.68|143.78|143.7|143.8|143.74|143.74|143.68|4351
1633353870000|2021-10-04 13:24:30|143.76|143.68|143.68|143.64|143.76|143.68|143.68|143.64|354
1633353880000|2021-10-04 13:24:40|143.7|143.66|143.8|143.76|143.8|143.76|143.7|143.66|7284
1633353890000|2021-10-04 13:24:50|143.78|143.74|143.74|143.68|143.8|143.74|143.74|143.68|8538
1633353900000|2021-10-04 13:25:00||143.7||143.7||143.7||143.68|62
1633353910000|2021-10-04 13:25:10|143.72|143.68|143.74|143.66|143.76|143.7|143.7|143.64|5446
1633353920000|2021-10-04 13:25:20|||||||||3500
1633353930000|2021-10-04 13:25:30|143.72||143.72||143.72||143.72||0
1633353950000|2021-10-04 13:25:50|143.7||143.72||143.72||143.7||5967
1633353970000|2021-10-04 13:26:10|||||||||3462
1633353980000|2021-10-04 13:26:20|143.7|143.64|143.78|143.74|143.8|143.78|143.68|143.64|29731
1633353990000|2021-10-04 13:26:30|143.76|143.7|143.82|143.76|143.86|143.8|143.76|143.7|14101
1633354000000|2021-10-04 13:26:40|143.84|143.78|143.86|143.8|143.86|143.8|143.84|143.78|0
1633354010000|2021-10-04 13:26:50|143.88|143.82|143.92|143.88|143.92|143.88|143.88|143.82|0
1633354020000|2021-10-04 13:27:00|143.9|143.86|143.92|143.88|143.96|143.88|143.86|143.82|12148
1633354030000|2021-10-04 13:27:10|143.96|143.9|143.98|143.92|144|143.92|143.96|143.9|3836
1633354040000|2021-10-04 13:27:20|143.96||143.94||143.98||143.94||0
1633354060000|2021-10-04 13:27:40|143.92|143.9|143.94|143.88|143.94|143.9|143.9|143.88|1820
1633354080000|2021-10-04 13:28:00|143.92|143.84|143.94|143.88|143.94|143.88|143.9|143.84|2249
1633354090000|2021-10-04 13:28:10|||||||||4876
1633354100000|2021-10-04 13:28:20|143.92|143.84|143.88|143.82|143.92|143.88|143.88|143.8|408
1633354110000|2021-10-04 13:28:30|143.9|143.84|144.06|143.98|144.06|144.02|143.9|143.84|8433
1633354120000|2021-10-04 13:28:40|144.04|144|144.02|143.96|144.06|144|144.02|143.96|259
1633354130000|2021-10-04 13:28:50|144|143.94|143.98|143.94|144.04|144|143.98|143.94|12947
1633354140000|2021-10-04 13:29:00|144|143.9|144.06|143.96|144.06|143.96|143.96|143.9|16390
1633354150000|2021-10-04 13:29:10|144.04||144.04||144.06||144.04||0
1633354170000|2021-10-04 13:29:30|144.02||144.02||144.02||144.02||0
1633354180000|2021-10-04 13:29:40|144.04|143.98|144.1|144.02|144.1|144.04|144.02|143.98|8612
1633354190000|2021-10-04 13:29:50|144.12|144.04|144.02|143.96|144.14|144.04|143.98|143.94|9209
1633354200000|2021-10-04 13:30:00|144|143.94|143.96|143.94|144.02|143.94|143.96|143.88|8633
1633354210000|2021-10-04 13:30:10|143.98||143.96||144||143.96||1576
1633354220000|2021-10-04 13:30:20|143.94|143.9|144.06|144|144.08|144|143.94|143.88|14990
1633354230000|2021-10-04 13:30:30|144.08|144.02|144.18|144.12|144.24|144.16|144.08|144|9562
1633354240000|2021-10-04 13:30:40|144.16|144.1|143.98|143.92|144.16|144.1|143.98|143.9|22712
1633354250000|2021-10-04 13:30:50|143.96|143.9|143.92|143.86|143.98|143.92|143.9|143.84|6015
1633354260000|2021-10-04 13:31:00|143.94|143.9|144.02|143.96|144.02|143.96|143.9|143.82|24502
1633354270000|2021-10-04 13:31:10|144.04|143.98|144.14|144.06|144.16|144.1|144.04|143.96|26606
1633354280000|2021-10-04 13:31:20|144.12|144.08|144.06|144|144.14|144.08|144.02|143.94|9852
1633354290000|2021-10-04 13:31:30|144.04|143.98|143.98|143.88|144.04|143.98|143.96|143.88|21548
1633354300000|2021-10-04 13:31:40|143.96|143.9|143.9|143.86|143.98|143.96|143.86|143.8|46883
1633354310000|2021-10-04 13:31:50|143.88|143.82|143.68|143.62|143.88|143.82|143.68|143.58|4060
1633354320000|2021-10-04 13:32:00|143.66|143.64|143.66|143.62|143.68|143.64|143.66|143.62|1869
1633354330000|2021-10-04 13:32:10|143.68|143.64|143.7|143.64|143.74|143.7|143.66|143.62|6748
1633354340000|2021-10-04 13:32:20|143.74|143.66|143.68|143.64|143.78|143.7|143.66|143.62|4640
1633354350000|2021-10-04 13:32:30|143.66|143.62|143.68|143.64|143.74|143.68|143.66|143.62|8195
1633354360000|2021-10-04 13:32:40|143.7|143.66|143.54|143.5|143.74|143.68|143.54|143.44|14177
1633354370000|2021-10-04 13:32:50|143.58|143.52|143.62|143.58|143.66|143.58|143.58|143.5|14
1633354380000|2021-10-04 13:33:00|143.6|143.56|143.56|143.5|143.6|143.56|143.56|143.5|2532
1633354390000|2021-10-04 13:33:10|143.54|143.46|143.56|143.52|143.6|143.52|143.52|143.46|4832
1633354400000|2021-10-04 13:33:20|143.54|143.5|143.38|143.28|143.54|143.5|143.36|143.26|6287
1633354410000|2021-10-04 13:33:30|143.36|143.3|143.44|143.36|143.46|143.36|143.36|143.3|309
1633354420000|2021-10-04 13:33:40|143.42|143.34|143.56|143.48|143.56|143.5|143.42|143.34|13399
1633354430000|2021-10-04 13:33:50|143.6|143.5|143.54|143.5|143.6|143.5|143.54|143.48|0
1633354440000|2021-10-04 13:34:00|143.52|143.48|143.38|143.28|143.52|143.48|143.38|143.28|97
1633354450000|2021-10-04 13:34:10|143.4||143.38||143.4||143.38||0
1633354460000|2021-10-04 13:34:20|143.36|143.26|143.3|143.24|143.36|143.28|143.26|143.22|8271
1633354470000|2021-10-04 13:34:30|143.28|143.22|143.28|143.22|143.36|143.32|143.28|143.2|8385
1633354480000|2021-10-04 13:34:40|143.3|143.24|143.26|143.18|143.34|143.26|143.22|143.18|26402
1633354490000|2021-10-04 13:34:50|143.24|143.16|143.24|143.14|143.32|143.24|143.2|143.14|16096
1633354500000|2021-10-04 13:35:00|143.22|143.1|143.24|143.14|143.26|143.24|143.16|143.08|15488
1633354510000|2021-10-04 13:35:10|143.22|143.18|143.04|142.96|143.24|143.18|143.04|142.94|28838
1633354520000|2021-10-04 13:35:20|143.08|142.98|143.08|143.02|143.1|143.02|143.02|142.92|11206
1633354530000|2021-10-04 13:35:30|143.1|143.04|143.32|143.24|143.32|143.24|143.1|143.04|7753
1633354540000|2021-10-04 13:35:40|143.3|143.22|143.32|143.24|143.34|143.26|143.22|143.18|4420
1633354550000|2021-10-04 13:35:50|143.3|143.22|143.16|143.06|143.3|143.22|143.1|143.02|20041
1633354560000|2021-10-04 13:36:00|143.14|143.04|143.22|143.12|143.22|143.12|143.12|143.02|6890
1633354570000|2021-10-04 13:36:10|143.24|143.14|143.32|143.3|143.34|143.3|143.22|143.14|4394
1633354580000|2021-10-04 13:36:20|143.34|143.28|143.46|143.36|143.46|143.38|143.34|143.26|2141
1633354590000|2021-10-04 13:36:30|143.44|143.34|143.42|143.3|143.44|143.36|143.42|143.3|0
1633354600000|2021-10-04 13:36:40|143.4|143.32|143.42|143.36|143.44|143.36|143.36|143.28|10380
1633354610000|2021-10-04 13:36:50|143.46|143.34|143.44|143.38|143.46|143.38|143.44|143.34|17850
1633354620000|2021-10-04 13:37:00|143.42|143.36|143.2|143.1|143.44|143.36|143.16|143.08|23543
1633354630000|2021-10-04 13:37:10|143.24|143.12|143.16|143.12|143.24|143.14|143.16|143.08|116
1633354640000|2021-10-04 13:37:20|143.2|143.14|143.24|143.18|143.28|143.22|143.2|143.14|4842
1633354650000|2021-10-04 13:37:30|143.28|143.2|143.32|143.26|143.36|143.28|143.28|143.18|18439
1633354660000|2021-10-04 13:37:40|143.36|143.24|143.32|143.24|143.36|143.26|143.32|143.24|305
1633354670000|2021-10-04 13:37:50|143.34|143.26|143.4|143.3|143.4|143.3|143.28|143.24|3754
1633354680000|2021-10-04 13:38:00|143.44|143.32|143.38|143.34|143.44|143.34|143.36|143.3|1082
1633354690000|2021-10-04 13:38:10|143.36|143.36|143.44|143.36|143.5|143.4|143.36|143.34|1683
1633354700000|2021-10-04 13:38:20|143.46|143.38|143.46|143.4|143.5|143.44|143.44|143.36|3264
1633354710000|2021-10-04 13:38:30|143.44|143.38|143.38|143.3|143.44|143.38|143.32|143.22|7586
1633354720000|2021-10-04 13:38:40||143.32||143.32||143.34||143.32|0
1633354730000|2021-10-04 13:38:50|143.42|143.34|143.28|143.22|143.44|143.34|143.26|143.18|7470
1633354740000|2021-10-04 13:39:00|143.3|143.24|143.3|143.22|143.4|143.32|143.28|143.2|1668
1633354750000|2021-10-04 13:39:10|143.28|143.18|143.38|143.3|143.38|143.3|143.26|143.18|24551
1633354760000|2021-10-04 13:39:20|143.4|143.32|143.4|143.36|143.44|143.36|143.34|143.3|51
1633354770000|2021-10-04 13:39:30|143.44|143.38|143.44|143.36|143.48|143.4|143.34|143.26|33936
1633354780000|2021-10-04 13:39:40|143.48|143.38|143.56|143.46|143.58|143.46|143.46|143.38|7331
1633354800000|2021-10-04 13:40:00|143.58|143.48|143.78|143.68|143.8|143.68|143.58|143.48|35767
1633354810000|2021-10-04 13:40:10|143.8|143.66|143.72|143.66|143.8|143.68|143.7|143.64|2
1633354820000|2021-10-04 13:40:20|143.76|143.68|143.46|143.4|143.78|143.7|143.46|143.4|12585
1633354830000|2021-10-04 13:40:30|143.52|143.42|143.6|143.5|143.6|143.5|143.48|143.42|4450
1633354840000|2021-10-04 13:40:40||143.48||143.48||143.48||143.48|738
1633354850000|2021-10-04 13:40:50|143.52|143.5|143.6|143.52|143.6|143.54|143.52|143.48|5511
1633354860000|2021-10-04 13:41:00|143.64|143.54|143.68|143.56|143.72|143.66|143.64|143.54|16225
1633354870000|2021-10-04 13:41:10||143.58||143.58||143.58||143.58|0
1633354880000|2021-10-04 13:41:20|143.7|143.6|143.62|143.56|143.72|143.62|143.6|143.56|3729
1633354890000|2021-10-04 13:41:30|143.64|143.58|143.64|143.56|143.68|143.62|143.62|143.56|4041
1633354900000|2021-10-04 13:41:40|143.62|143.58|143.48|143.4|143.64|143.58|143.46|143.36|8386
1633354910000|2021-10-04 13:41:50|143.46|143.36|143.44|143.34|143.48|143.36|143.42|143.32|383
1633354920000|2021-10-04 13:42:00|143.46|143.36|143.56|143.46|143.56|143.46|143.44|143.34|1637
1633354930000|2021-10-04 13:42:10|143.58|143.48|143.52|143.46|143.64|143.56|143.52|143.46|14204
1633354940000|2021-10-04 13:42:20|143.54|143.44|143.58|143.52|143.6|143.54|143.52|143.44|6107
1633354950000|2021-10-04 13:42:30|143.56|143.54|143.68|143.58|143.68|143.58|143.56|143.52|1387
1633354960000|2021-10-04 13:42:40|143.66|143.56|143.62|143.54|143.66|143.56|143.6|143.54|6335
1633354970000|2021-10-04 13:42:50|143.6|143.56|143.54|143.48|143.62|143.56|143.54|143.48|8928
1633354980000|2021-10-04 13:43:00|143.52|143.5|143.46|143.42|143.56|143.52|143.44|143.42|15922
1633354990000|2021-10-04 13:43:10|143.52|143.44|143.56|143.5|143.6|143.52|143.48|143.42|24451
1633355000000|2021-10-04 13:43:20|143.58|143.52|143.68|143.64|143.68|143.64|143.56|143.52|11
1633355010000|2021-10-04 13:43:30|143.74|143.66|143.74|143.66|143.76|143.68|143.72|143.64|6854
1633355020000|2021-10-04 13:43:40|143.72|143.64|143.78|143.74|143.8|143.74|143.66|143.62|11467
1633355030000|2021-10-04 13:43:50|143.8|143.76|143.86|143.76|143.88|143.8|143.8|143.76|4109
1633355040000|2021-10-04 13:44:00|143.84|143.74|143.86|143.8|143.86|143.82|143.78|143.74|5089
1633355050000|2021-10-04 13:44:10|143.9|143.82|143.9|143.84|143.98|143.9|143.9|143.82|9316
1633355060000|2021-10-04 13:44:20|||||||||1864
1633355070000|2021-10-04 13:44:30||143.86||143.84||143.86||143.84|272
1633355080000|2021-10-04 13:44:40|143.92|143.86|144.06|144|144.08|144|143.92|143.86|7365
1633355090000|2021-10-04 13:44:50|144.04|144.02|144|143.96|144.04|144.02|144|143.96|14662
1633355100000|2021-10-04 13:45:00|144.02|143.98|144.1|144.04|144.1|144.04|144|143.98|1689
1633355110000|2021-10-04 13:45:10|144.08|144.06|144.1|144.04|144.1|144.06|144.02|143.98|8237
1633355120000|2021-10-04 13:45:20|144.12|144.06|144.04|143.98|144.18|144.08|144.04|143.96|77151
1633355130000|2021-10-04 13:45:30|144.02||144.02||144.02||144.02||0
1633355140000|2021-10-04 13:45:40|144.04|143.96|143.9|143.86|144.04|143.96|143.9|143.86|12486
1633355150000|2021-10-04 13:45:50|143.92|143.8|143.98|143.92|144.02|143.96|143.9|143.8|25387
1633355160000|2021-10-04 13:46:00|144.02|143.94|144.1|144.04|144.14|144.06|143.98|143.92|26602
1633355170000|2021-10-04 13:46:10|144.12|144.06|144.16|144.1|144.24|144.16|144.12|144.06|7317
1633355180000|2021-10-04 13:46:20|144.14|144.06|144.14|144.1|144.14|144.1|144.12|144.06|142
1633355190000|2021-10-04 13:46:30|144.18|144.12|144.22|144.2|144.26|144.2|144.18|144.12|2220
1633355200000|2021-10-04 13:46:40|144.28|144.22|144.28|144.22|144.32|144.28|144.26|144.22|7320
1633355210000|2021-10-04 13:46:50|144.3|144.24|144.3|144.24|144.32|144.26|144.28|144.24|600
1633355220000|2021-10-04 13:47:00|144.28|144.26|144.34|144.28|144.34|144.28|144.28|144.24|1498
1633355230000|2021-10-04 13:47:10|144.32|144.26|144.28|144.24|144.32|144.26|144.24|144.18|5883
1633355240000|2021-10-04 13:47:20|144.26|144.18|144.32|144.26|144.32|144.26|144.24|144.18|5268
1633355250000|2021-10-04 13:47:30|144.3|144.28|144.26|144.2|144.3|144.28|144.22|144.16|4664
1633355260000|2021-10-04 13:47:40|144.3|144.22|144.32|144.3|144.32|144.3|144.3|144.22|1967
1633355270000|2021-10-04 13:47:50|144.38|144.32|144.36|144.32|144.46|144.36|144.36|144.28|9352
1633355280000|2021-10-04 13:48:00|144.34|144.28|144.36|144.28|144.36|144.28|144.28|144.2|9619
1633355290000|2021-10-04 13:48:10|144.38|144.3|144.4|144.34|144.44|144.36|144.36|144.28|1680
1633355300000|2021-10-04 13:48:20|144.42|144.36|144.46|144.38|144.48|144.4|144.42|144.36|0
1633355310000|2021-10-04 13:48:30|144.44|144.4|144.38|144.36|144.44|144.4|144.38|144.36|772
1633355320000|2021-10-04 13:48:40|144.36|144.32|144.28|144.26|144.36|144.32|144.28|144.18|12085
1633355330000|2021-10-04 13:48:50|144.32|144.28|144.42|144.38|144.46|144.4|144.32|144.28|33844
1633355340000|2021-10-04 13:49:00|144.4|144.36|144.34|144.32|144.42|144.36|144.34|144.3|2674
1633355350000|2021-10-04 13:49:10|144.36|144.3|144.28|144.22|144.36|144.3|144.26|144.2|11978
1633355360000|2021-10-04 13:49:20|144.26|144.2|144.34|144.28|144.34|144.28|144.24|144.16|23089
1633355370000|2021-10-04 13:49:30|144.38|144.3|144.38|144.32|144.42|144.34|144.26|144.22|6063
1633355380000|2021-10-04 13:49:40|144.42|144.34|144.42|144.34|144.42|144.34|144.36|144.32|41
1633355390000|2021-10-04 13:49:50|144.4|144.36|144.32|144.26|144.42|144.38|144.32|144.22|11007
1633355400000|2021-10-04 13:50:00|144.3|144.24|144.24|144.16|144.32|144.24|144.22|144.14|11140
1633355410000|2021-10-04 13:50:10|144.26|144.18|144.36|144.28|144.36|144.3|144.26|144.18|3761
1633355420000|2021-10-04 13:50:20|144.34|144.26|144.28|144.24|144.36|144.28|144.28|144.2|9733
1633355430000|2021-10-04 13:50:30|144.32|144.26|144.18|144.12|144.4|144.36|144.18|144.1|4482
1633355440000|2021-10-04 13:50:40|144.22|144.1|144.2|144.14|144.24|144.18|144.14|144.08|37960
1633355450000|2021-10-04 13:50:50|144.22|144.16|144.3|144.24|144.3|144.24|144.18|144.14|10514
1633355460000|2021-10-04 13:51:00|144.28|144.22|144.22|144.16|144.38|144.32|144.2|144.14|18930
1633355470000|2021-10-04 13:51:10|144.24|144.18|144.26|144.24|144.3|144.24|144.24|144.18|1895
1633355480000|2021-10-04 13:51:20|144.3|144.2|144.14|144.06|144.32|144.24|144.14|144.04|13569
1633355490000|2021-10-04 13:51:30|144.12|144.04|144.26|144.18|144.28|144.24|144.1|144.04|61767
1633355500000|2021-10-04 13:51:40|144.3|144.2|144.18|144.14|144.3|144.22|144.16|144.1|6486
1633355510000|2021-10-04 13:51:50|144.2|144.2|144.4|144.34|144.42|144.34|144.2|144.14|25324
1633355520000|2021-10-04 13:52:00|144.38|144.32|144.48|144.42|144.5|144.42|144.36|144.28|12484
1633355530000|2021-10-04 13:52:10|144.5|144.44|144.64|144.56|144.68|144.6|144.48|144.44|28188
1633355540000|2021-10-04 13:52:20|144.62|144.54|144.4|144.3|144.62|144.54|144.4|144.3|20935
1633355550000|2021-10-04 13:52:30|144.38|144.26|144.36|144.24|144.38|144.28|144.36|144.24|106
1633355560000|2021-10-04 13:52:40|144.34|144.2|144.28|144.22|144.34|144.24|144.2|144.12|26761
1633355570000|2021-10-04 13:52:50|144.32|144.2|144.36|144.28|144.4|144.34|144.28|144.2|37131
1633355580000|2021-10-04 13:53:00|144.4|144.3|144.42|144.34|144.44|144.38|144.36|144.3|6154
1633355590000|2021-10-04 13:53:10|144.44|144.36|144.38|144.3|144.44|144.38|144.38|144.3|881
1633355600000|2021-10-04 13:53:20|144.4|144.32|144.52|144.44|144.52|144.46|144.4|144.32|6025
1633355610000|2021-10-04 13:53:30|144.5||144.46||144.52||144.46||4187
1633355620000|2021-10-04 13:53:40|144.44|144.38|144.34|144.3|144.44|144.38|144.32|144.26|9361
1633355630000|2021-10-04 13:53:50|144.38|144.32|144.42|144.36|144.46|144.4|144.38|144.3|5844
1633355640000|2021-10-04 13:54:00|144.44|144.38|144.52|144.4|144.52|144.46|144.42|144.36|12163
1633355650000|2021-10-04 13:54:10|144.48|144.42|144.48|144.4|144.52|144.48|144.46|144.4|22080
1633355660000|2021-10-04 13:54:20|144.52|144.42|144.58|144.5|144.64|144.54|144.48|144.42|26065
1633355670000|2021-10-04 13:54:30|144.56|144.48|144.58|144.5|144.62|144.52|144.5|144.46|24992
1633355680000|2021-10-04 13:54:40|144.56|144.52|144.54|144.46|144.58|144.52|144.5|144.46|5611
1633355690000|2021-10-04 13:54:50|144.52|144.44|144.4|144.32|144.52|144.44|144.38|144.32|8573
1633355700000|2021-10-04 13:55:00|144.38|144.34|144.54|144.44|144.54|144.46|144.38|144.34|9499
1633355710000|2021-10-04 13:55:10|144.52|144.46|144.46|144.36|144.52|144.46|144.42|144.34|10371
1633355720000|2021-10-04 13:55:20|144.44|144.34|144.4|144.36|144.44|144.4|144.4|144.32|4297
1633355730000|2021-10-04 13:55:30|144.38|144.38|144.38|144.3|144.42|144.38|144.34|144.26|9637
1633355740000|2021-10-04 13:55:40|144.36|144.28|144.34|144.28|144.38|144.28|144.34|144.28|2999
1633355750000|2021-10-04 13:55:50|144.32|144.3|144.34|144.3|144.34|144.3|144.32|144.28|1372
1633355760000|2021-10-04 13:56:00|144.4|144.32|144.58|144.52|144.62|144.52|144.4|144.32|6136
1633355770000|2021-10-04 13:56:10|144.6|144.54|144.58|144.54|144.68|144.58|144.58|144.52|2333
1633355780000|2021-10-04 13:56:20|144.6|144.56|144.62|144.56|144.64|144.56|144.58|144.56|1500
1633355790000|2021-10-04 13:56:30|144.6|144.54|144.58|144.52|144.62|144.54|144.54|144.46|8115
1633355800000|2021-10-04 13:56:40|144.56|144.5|144.68|144.62|144.7|144.62|144.56|144.5|6436
1633355810000|2021-10-04 13:56:50|144.66|144.6|144.58|144.52|144.68|144.6|144.58|144.52|1803
1633355820000|2021-10-04 13:57:00|144.56|144.5|144.56|144.48|144.56|144.5|144.5|144.42|3328
1633355830000|2021-10-04 13:57:10|144.54|144.46|144.56|144.48|144.56|144.48|144.48|144.42|1500
1633355840000|2021-10-04 13:57:20|144.58|144.46|144.56|144.5|144.58|144.52|144.5|144.44|3193
1633355850000|2021-10-04 13:57:30|144.58|144.52|144.54|144.5|144.6|144.54|144.54|144.48|5285
1633355860000|2021-10-04 13:57:40|144.52|144.48|144.4|144.34|144.52|144.48|144.4|144.34|35012
1633355870000|2021-10-04 13:57:50|144.44|144.36|144.48|144.44|144.5|144.44|144.44|144.34|2544
1633355880000|2021-10-04 13:58:00|144.52|144.46|144.54|144.46|144.58|144.46|144.52|144.46|6210
1633355890000|2021-10-04 13:58:10|||||||||5000
1633355900000|2021-10-04 13:58:20|144.52||144.52||144.52||144.52||221
1633355910000|2021-10-04 13:58:30|||||||||4883
1633355920000|2021-10-04 13:58:40|144.54|144.48|144.6|144.58|144.68|144.62|144.54|144.48|7439
1633355930000|2021-10-04 13:58:50||144.54||144.54||144.54||144.52|469
1633355940000|2021-10-04 13:59:00|||||||||10000
1633355950000|2021-10-04 13:59:10|144.58|144.5|144.56|144.54|144.6|144.54|144.56|144.46|2205
1633355960000|2021-10-04 13:59:20|144.54|144.48|144.56|144.46|144.56|144.5|144.5|144.46|8661
1633355980000|2021-10-04 13:59:40|144.54|144.48|144.56|144.5|144.56|144.5|144.52|144.48|21049
1633355990000|2021-10-04 13:59:50|144.54|144.48|144.5|144.46|144.54|144.48|144.5|144.44|3
1633356000000|2021-10-04 14:00:00|144.48|144.44|144.44|144.36|144.48|144.44|144.4|144.36|7726
1633356010000|2021-10-04 14:00:10|144.46|144.38|144.5|144.46|144.56|144.48|144.46|144.38|27604
1633356020000|2021-10-04 14:00:20|144.52|144.48|144.52|144.46|144.52|144.48|144.5|144.46|2760
1633356030000|2021-10-04 14:00:30|144.5|144.44|144.46|144.4|144.52|144.44|144.46|144.38|1682
1633356040000|2021-10-04 14:00:40|144.44|144.42|144.44|144.4|144.44|144.42|144.44|144.38|8
1633356050000|2021-10-04 14:00:50|144.46||144.44||144.46||144.44||2220
1633356060000|2021-10-04 14:01:00|144.4|144.38|144.38|144.26|144.4|144.38|144.36|144.24|11689
1633356070000|2021-10-04 14:01:10|144.36|144.24|144.34|144.28|144.38|144.28|144.34|144.22|3382
1633356080000|2021-10-04 14:01:20|144.38|144.3|144.5|144.42|144.5|144.42|144.34|144.3|8376
1633356090000|2021-10-04 14:01:30|144.48||144.46||144.48||144.46||936
1633356100000|2021-10-04 14:01:40|144.44|144.4|144.38|144.34|144.44|144.4|144.38|144.34|4634
1633356110000|2021-10-04 14:01:50|144.36|144.32|144.34|144.32|144.36|144.32|144.34|144.28|4737
1633356120000|2021-10-04 14:02:00|144.32|144.28|144.42|144.38|144.42|144.38|144.26|144.18|23981
1633356130000|2021-10-04 14:02:10|144.44|144.4|144.4|144.34|144.44|144.42|144.36|144.34|13649
1633356140000|2021-10-04 14:02:20|144.38|144.32|144.46|144.38|144.5|144.44|144.34|144.28|21662
1633356150000|2021-10-04 14:02:30||144.4||144.36||144.4||144.36|104
1633356160000|2021-10-04 14:02:40|144.44|144.38|144.26|144.16|144.44|144.38|144.26|144.16|1788
1633356170000|2021-10-04 14:02:50|144.3|144.18|144.24|144.18|144.3|144.22|144.24|144.16|210
1633356180000|2021-10-04 14:03:00|144.22|144.16|144.36|144.3|144.38|144.3|144.22|144.16|9268
1633356190000|2021-10-04 14:03:10|144.34|144.32|144.4|144.34|144.42|144.34|144.34|144.3|1010
1633356200000|2021-10-04 14:03:20|144.38||144.42||144.42||144.38||0
1633356210000|2021-10-04 14:03:30|144.38|144.36|144.3|144.28|144.38|144.36|144.3|144.24|52767
1633356220000|2021-10-04 14:03:40|144.28|144.24|144.26|144.24|144.28|144.26|144.26|144.2|3023
1633356230000|2021-10-04 14:03:50|144.28|144.26|144.32|144.26|144.34|144.26|144.28|144.24|377
1633356240000|2021-10-04 14:04:00|144.34|144.28|144.24|144.18|144.36|144.3|144.24|144.18|184
1633356250000|2021-10-04 14:04:10|144.22|144.14|144.16|144.1|144.22|144.14|144.14|144.08|55
1633356260000|2021-10-04 14:04:20|144.14|144.12|144.14|144.1|144.14|144.12|144.12|144.1|898
1633356270000|2021-10-04 14:04:30|144.16|144.12|144.16|144.1|144.2|144.12|144.14|144.1|2914
1633356280000|2021-10-04 14:04:40|144.14|144.12|144.26|144.2|144.28|144.22|144.14|144.12|17359
1633356290000|2021-10-04 14:04:50|144.24|144.18|144.2|144.16|144.24|144.18|144.18|144.14|4276
1633356300000|2021-10-04 14:05:00|144.22|144.18|144.3|144.28|144.4|144.28|144.22|144.18|135577
1633356310000|2021-10-04 14:05:10|144.36|144.26|144.2|144.12|144.38|144.26|144.2|144.12|67867
1633356320000|2021-10-04 14:05:20|144.18|144.1|144.12|144.02|144.18|144.1|144.06|144|2794
1633356330000|2021-10-04 14:05:30|144.1|144.04|144.1|144.04|144.1|144.06|144.08|144.02|4149
1633356340000|2021-10-04 14:05:40|144.08|144.06|144.12|144.06|144.16|144.08|144.08|144.06|694
1633356350000|2021-10-04 14:05:50|144.1|144.08|144.14|144.1|144.14|144.1|144.1|144.06|3802
1633356360000|2021-10-04 14:06:00|144.2|144.12|144.12|144.08|144.2|144.14|144.12|144.08|8051
1633356370000|2021-10-04 14:06:10|144.1|144.06|144.08|144.04|144.12|144.06|144|143.94|12469
1633356380000|2021-10-04 14:06:20|144.06|144.02|144.02|143.96|144.06|144.04|143.94|143.9|9450
1633356390000|2021-10-04 14:06:30|144|143.92|143.96|143.88|144|143.96|143.94|143.86|1909
1633356400000|2021-10-04 14:06:40|143.94|143.84|143.92|143.88|143.98|143.88|143.9|143.84|14331
1633356410000|2021-10-04 14:06:50|143.9|143.86|143.84|143.8|143.9|143.88|143.84|143.78|1611
1633356420000|2021-10-04 14:07:00|143.82|143.78|143.78|143.72|143.82|143.8|143.74|143.68|46207
1633356430000|2021-10-04 14:07:10|143.76|143.7|143.9|143.82|143.9|143.82|143.74|143.68|3870
1633356440000|2021-10-04 14:07:20|143.88|143.8|143.86|143.82|143.88|143.82|143.86|143.8|80
1633356450000|2021-10-04 14:07:30|143.88|143.8|143.88|143.82|143.88|143.84|143.86|143.8|19142
1633356460000|2021-10-04 14:07:40|143.86|143.84|143.86|143.78|143.86|143.84|143.78|143.72|20510
1633356470000|2021-10-04 14:07:50|143.84|143.76|143.82|143.76|143.84|143.78|143.82|143.76|337
1633356480000|2021-10-04 14:08:00|143.8|143.72|143.7|143.62|143.8|143.76|143.7|143.6|12323
1633356490000|2021-10-04 14:08:10|143.72|143.64|143.74|143.66|143.76|143.72|143.72|143.64|1666
1633356500000|2021-10-04 14:08:20|143.72|143.64|143.62|143.56|143.72|143.66|143.6|143.52|3724
1633356510000|2021-10-04 14:08:30|143.6|143.54|143.62|143.54|143.62|143.56|143.54|143.48|19044
1633356520000|2021-10-04 14:08:40|143.6|143.56|143.62|143.54|143.62|143.56|143.5|143.44|11914
1633356530000|2021-10-04 14:08:50|143.64|143.56|143.66|143.6|143.72|143.64|143.64|143.56|28570
1633356540000|2021-10-04 14:09:00|143.64|143.58|143.6|143.56|143.64|143.58|143.6|143.54|282
1633356550000|2021-10-04 14:09:10|143.64|143.54|143.58|143.52|143.64|143.58|143.58|143.5|4057
1633356560000|2021-10-04 14:09:20|143.56|143.54|143.7|143.64|143.72|143.64|143.54|143.46|4026
1633356570000|2021-10-04 14:09:30|143.72|143.66|143.78|143.68|143.78|143.7|143.72|143.64|2
1633356580000|2021-10-04 14:09:40|143.76|143.7|143.74|143.66|143.76|143.7|143.68|143.64|2448
1633356590000|2021-10-04 14:09:50||143.64||143.68||143.68||143.64|0
1633356600000|2021-10-04 14:10:00||143.66||143.7||143.7||143.64|0
1633356610000|2021-10-04 14:10:10|143.72|143.68|143.7|143.66|143.72|143.7|143.7|143.66|10419
1633356620000|2021-10-04 14:10:20|143.74|143.68|143.7|143.64|143.78|143.7|143.7|143.64|2484
1633356630000|2021-10-04 14:10:30|143.74|143.66|143.76|143.72|143.82|143.74|143.7|143.64|2098
1633356650000|2021-10-04 14:10:50|143.74|143.7|143.6|143.54|143.74|143.7|143.58|143.5|24818
1633356660000|2021-10-04 14:11:00|143.58|143.52|143.54|143.46|143.6|143.54|143.54|143.46|0
1633356670000|2021-10-04 14:11:10|143.52|143.48|143.52|143.44|143.54|143.5|143.48|143.42|7375
1633356680000|2021-10-04 14:11:20|143.54|143.46|143.58|143.54|143.6|143.56|143.54|143.46|6860
1633356690000|2021-10-04 14:11:30|143.56|143.52|143.54|143.44|143.58|143.52|143.48|143.4|7263
1633356700000|2021-10-04 14:11:40|143.52|143.46|143.5|143.44|143.54|143.52|143.48|143.44|2549
1633356710000|2021-10-04 14:11:50|143.48|143.46|143.48|143.44|143.48|143.46|143.48|143.44|0
1633356720000|2021-10-04 14:12:00|143.46|143.4|143.48|143.42|143.5|143.46|143.4|143.32|54265
1633356730000|2021-10-04 14:12:10|143.5|143.44|143.5|143.44|143.54|143.48|143.46|143.44|2094
1633356740000|2021-10-04 14:12:20|143.48|143.38|143.54|143.48|143.54|143.5|143.46|143.38|1917
1633356750000|2021-10-04 14:12:30|143.52|143.46|143.5|143.44|143.52|143.46|143.48|143.44|2294
1633356760000|2021-10-04 14:12:40|143.52|143.46|143.62|143.56|143.62|143.56|143.5|143.46|2664
1633356770000|2021-10-04 14:12:50|143.6||143.58||143.6||143.58||80201
1633356780000|2021-10-04 14:13:00|143.56|143.5|143.54|143.46|143.58|143.5|143.46|143.38|9830
1633356790000|2021-10-04 14:13:10|143.52|143.44|143.52|143.42|143.54|143.5|143.44|143.38|8917
1633356800000|2021-10-04 14:13:20|143.5|143.44|143.46|143.42|143.56|143.46|143.46|143.4|208
1633356810000|2021-10-04 14:13:30|143.48|143.44|143.5|143.46|143.54|143.48|143.46|143.42|7573
1633356820000|2021-10-04 14:13:40||143.44||143.46||143.46||143.44|60
1633356830000|2021-10-04 14:13:50|143.48|143.44|143.34|143.24|143.48|143.44|143.3|143.24|51953
1633356840000|2021-10-04 14:14:00|143.32|143.26|143.34|143.32|143.34|143.32|143.32|143.24|3913
1633356850000|2021-10-04 14:14:10||143.28||143.28||143.28||143.28|3000
1633356860000|2021-10-04 14:14:20|143.32|143.26|143.4|143.34|143.42|143.36|143.32|143.26|4205
1633356870000|2021-10-04 14:14:30|143.38|143.32|143.34|143.28|143.38|143.32|143.34|143.28|274
1633356880000|2021-10-04 14:14:40|143.36|143.3|143.38|143.28|143.4|143.36|143.36|143.28|4216
1633356890000|2021-10-04 14:14:50|143.36|143.26|143.34|143.28|143.38|143.32|143.28|143.2|7924
1633356900000|2021-10-04 14:15:00|143.32|143.26|143.3|143.28|143.32|143.28|143.28|143.2|3619
1633356910000|2021-10-04 14:15:10|143.32|143.3|143.38|143.34|143.38|143.34|143.32|143.3|2837
1633356920000|2021-10-04 14:15:20|143.4|143.36|143.5|143.44|143.52|143.44|143.38|143.36|3225
1633356930000|2021-10-04 14:15:30|143.52|143.46|143.6|143.54|143.62|143.56|143.52|143.46|4272
1633356940000|2021-10-04 14:15:40|143.58|143.52|143.48|143.42|143.58|143.52|143.46|143.4|6004
1633356950000|2021-10-04 14:15:50|143.46|143.4|143.42|143.36|143.46|143.4|143.36|143.3|1771
1633356960000|2021-10-04 14:16:00|143.4|143.34|143.42|143.36|143.42|143.4|143.4|143.34|12091
1633356970000|2021-10-04 14:16:10|143.4|143.32|143.32|143.28|143.4|143.32|143.3|143.24|4874
1633356980000|2021-10-04 14:16:20|||||||||35570
1633357000000|2021-10-04 14:16:40|143.36|143.3|143.32|143.28|143.36|143.3|143.32|143.28|3061
1633357010000|2021-10-04 14:16:50|143.38|143.3|143.42|143.32|143.42|143.32|143.38|143.3|2348
1633357020000|2021-10-04 14:17:00|143.4|143.28|143.28|143.22|143.4|143.3|143.28|143.2|3622
1633357030000|2021-10-04 14:17:10|143.32|143.24|143.3|143.26|143.32|143.3|143.24|143.22|4190
1633357040000|2021-10-04 14:17:20|143.32|143.28|143.32|143.28|143.32|143.28|143.32|143.26|85
1633357050000|2021-10-04 14:17:30|143.36|143.3|143.3|143.22|143.36|143.32|143.22|143.16|54394
1633357060000|2021-10-04 14:17:40||143.24||143.22||143.24||143.22|3028
1633357070000|2021-10-04 14:17:50|143.28|143.2|143.26|143.18|143.32|143.26|143.22|143.12|8428
1633357080000|2021-10-04 14:18:00|143.24|143.2|143.22|143.14|143.24|143.2|143.18|143.12|5600
1633357090000|2021-10-04 14:18:10|143.2|143.12|143.18|143.12|143.22|143.18|143.1|143.02|48684
1633357100000|2021-10-04 14:18:20|143.16|143.1|143.1|143.04|143.16|143.1|143.1|143.02|4481
1633357110000|2021-10-04 14:18:30|143.08|143.02|142.96|142.9|143.1|143.02|142.96|142.88|12940
1633357120000|2021-10-04 14:18:40|143|142.92|143.06|142.98|143.06|143|143|142.92|1943
1633357130000|2021-10-04 14:18:50|143.04|143|142.98|142.92|143.04|143|142.98|142.92|981
1633357140000|2021-10-04 14:19:00|142.96|142.88|142.92|142.82|142.98|142.92|142.9|142.8|4071
1633357150000|2021-10-04 14:19:10|142.9|142.84|142.8|142.76|142.9|142.84|142.72|142.64|151083
1633357160000|2021-10-04 14:19:20|142.82|142.74|142.8|142.74|142.9|142.82|142.8|142.74|1654
1633357170000|2021-10-04 14:19:30|142.82|142.76|142.8|142.74|142.84|142.78|142.8|142.74|1198
1633357180000|2021-10-04 14:19:40|142.78|142.76|142.78|142.7|142.8|142.76|142.74|142.68|5983
1633357190000|2021-10-04 14:19:50|142.76|142.72|142.66|142.6|142.78|142.72|142.66|142.58|14248
1633357200000|2021-10-04 14:20:00|142.64|142.58|142.64|142.58|142.64|142.58|142.62|142.52|2609
1633357210000|2021-10-04 14:20:10|142.62|142.56|142.56|142.5|142.64|142.58|142.56|142.5|3000
1633357220000|2021-10-04 14:20:20|142.58|142.52|142.64|142.58|142.64|142.58|142.58|142.52|10683
1633357230000|2021-10-04 14:20:30|142.62|142.56|142.62|142.58|142.64|142.58|142.6|142.52|1505
1633357240000|2021-10-04 14:20:40|142.64||142.62||142.64||142.62||689
1633357250000|2021-10-04 14:20:50|142.64|142.6|142.64|142.6|142.64|142.6|142.62|142.6|210
1633357260000|2021-10-04 14:21:00|142.62|142.58|142.58|142.52|142.64|142.6|142.58|142.5|766
1633357270000|2021-10-04 14:21:10|142.56|142.5|142.48|142.4|142.58|142.54|142.46|142.36|5160
1633357280000|2021-10-04 14:21:20|142.5|142.42|142.46|142.38|142.5|142.48|142.46|142.34|2198
1633357290000|2021-10-04 14:21:30|142.44|142.36|142.4|142.32|142.46|142.42|142.36|142.28|35250
1633357300000|2021-10-04 14:21:40|142.38|142.34|142.38|142.32|142.38|142.36|142.36|142.3|4531
1633357310000|2021-10-04 14:21:50|142.4|142.34|142.4|142.34|142.4|142.34|142.34|142.32|5292
1633357320000|2021-10-04 14:22:00|142.38|142.36|142.5|142.46|142.52|142.46|142.38|142.36|9222
1633357330000|2021-10-04 14:22:10|142.52|142.42|142.5|142.4|142.52|142.42|142.5|142.4|0
1633357340000|2021-10-04 14:22:20|142.48|142.36|142.42|142.3|142.48|142.4|142.42|142.3|4784
1633357350000|2021-10-04 14:22:30|142.4|142.32|142.38|142.28|142.4|142.32|142.38|142.26|0
1633357360000|2021-10-04 14:22:40|142.36|142.3|142.38|142.3|142.38|142.3|142.28|142.2|4291
1633357370000|2021-10-04 14:22:50|142.42|142.32|142.42|142.32|142.46|142.4|142.38|142.3|3387
1633357380000|2021-10-04 14:23:00|142.4|142.3|142.34|142.3|142.4|142.3|142.34|142.26|9980
1633357390000|2021-10-04 14:23:10|142.32|142.24|142.32|142.24|142.34|142.24|142.24|142.14|17878
1633357400000|2021-10-04 14:23:20|142.34|142.26|142.46|142.38|142.46|142.38|142.3|142.24|5995
1633357410000|2021-10-04 14:23:30|142.44|142.36|142.52|142.48|142.54|142.48|142.38|142.32|7293
1633357420000|2021-10-04 14:23:40|142.54|142.5|142.54|142.44|142.6|142.52|142.5|142.4|13849
1633357430000|2021-10-04 14:23:50|142.56|142.46|142.54|142.48|142.64|142.54|142.54|142.44|1148
1633357440000|2021-10-04 14:24:00|142.58|142.5|142.58|142.52|142.58|142.52|142.5|142.42|29
1633357450000|2021-10-04 14:24:10|142.62|142.5|142.54|142.46|142.62|142.54|142.52|142.44|43
1633357460000|2021-10-04 14:24:20|142.58|142.48|142.46|142.38|142.58|142.5|142.46|142.36|3119
1633357470000|2021-10-04 14:24:30|142.44|142.4|142.48|142.44|142.48|142.44|142.44|142.4|100
1633357480000|2021-10-04 14:24:40||142.46||142.44||142.46||142.44|558
1633357490000|2021-10-04 14:24:50|142.5|142.46|142.5|142.4|142.62|142.5|142.5|142.4|12684
1633357500000|2021-10-04 14:25:00|142.48|142.38|142.42|142.34|142.48|142.4|142.42|142.34|786
1633357510000|2021-10-04 14:25:10|142.46|142.36|142.46|142.42|142.5|142.42|142.46|142.36|10146
1633357520000|2021-10-04 14:25:20|142.5|142.44|142.58|142.54|142.62|142.54|142.5|142.44|3145
1633357530000|2021-10-04 14:25:30|142.56|142.52|142.54|142.48|142.58|142.54|142.5|142.42|25808
1633357540000|2021-10-04 14:25:40|142.58|142.5|142.62|142.54|142.62|142.54|142.56|142.5|6788
1633357550000|2021-10-04 14:25:50|142.64|142.56|142.64|142.58|142.66|142.6|142.64|142.56|13149
1633357560000|2021-10-04 14:26:00|142.66|142.6|142.72|142.64|142.72|142.66|142.64|142.6|12073
1633357570000|2021-10-04 14:26:10|142.7|142.62|142.78|142.7|142.82|142.72|142.68|142.62|182043
1633357580000|2021-10-04 14:26:20|142.76|142.72|142.52|142.48|142.76|142.72|142.52|142.46|77092
1633357590000|2021-10-04 14:26:30|142.54|142.5|142.52|142.48|142.58|142.52|142.52|142.46|9541
1633357600000|2021-10-04 14:26:40|142.5|142.46|142.52|142.48|142.52|142.48|142.48|142.4|11784
1633357610000|2021-10-04 14:26:50|142.56|142.5|142.6|142.58|142.64|142.58|142.52|142.5|21781
1633357620000|2021-10-04 14:27:00|142.64|142.54|142.62|142.56|142.66|142.58|142.6|142.5|16173
1633357630000|2021-10-04 14:27:10|142.66|142.58|142.72|142.64|142.72|142.64|142.66|142.58|411
1633357640000|2021-10-04 14:27:20|142.74|142.66|142.62|142.58|142.74|142.68|142.62|142.58|10493
1633357650000|2021-10-04 14:27:30|142.6|142.54|142.58|142.52|142.64|142.58|142.56|142.52|2671
1633357660000|2021-10-04 14:27:40|142.6|142.54|142.62|142.6|142.68|142.62|142.6|142.54|302
1633357680000|2021-10-04 14:28:00|142.66|142.62|142.62|142.54|142.68|142.64|142.56|142.52|25461
1633357690000|2021-10-04 14:28:10|142.64|142.56|142.7|142.64|142.7|142.64|142.62|142.54|9765
1633357700000|2021-10-04 14:28:20|142.72|142.66|142.72|142.66|142.74|142.7|142.72|142.66|2423
1633357710000|2021-10-04 14:28:30|142.7|142.68|142.68|142.62|142.7|142.68|142.68|142.62|2300
1633357720000|2021-10-04 14:28:40|142.72|142.64|142.74|142.68|142.74|142.7|142.72|142.62|7
1633357730000|2021-10-04 14:28:50|142.72|142.66|142.72|142.66|142.74|142.68|142.72|142.66|4763
1633357740000|2021-10-04 14:29:00|142.74|142.68|142.72|142.66|142.74|142.68|142.72|142.66|0
1633357750000|2021-10-04 14:29:10|||||||||100
1633357760000|2021-10-04 14:29:20|142.7|142.64|142.7|142.62|142.7|142.66|142.6|142.54|14709
1633357770000|2021-10-04 14:29:30|142.72|142.64|142.86|142.78|142.9|142.84|142.72|142.64|13707
1633357780000|2021-10-04 14:29:40|142.84|142.76|142.82|142.76|142.88|142.8|142.82|142.76|4061
1633357790000|2021-10-04 14:29:50|142.84|142.78|142.74|142.66|142.84|142.78|142.72|142.66|5930
1633357800000|2021-10-04 14:30:00|142.76|142.68|142.72|142.64|142.78|142.72|142.72|142.64|437
1633357810000|2021-10-04 14:30:10|142.7|142.66|142.84|142.76|142.88|142.8|142.68|142.66|18700
1633357820000|2021-10-04 14:30:20|142.86|142.8|142.84|142.78|142.88|142.8|142.8|142.76|1500
1633357830000|2021-10-04 14:30:30|142.82|142.76|142.84|142.76|142.88|142.8|142.8|142.72|19788
1633357840000|2021-10-04 14:30:40|142.82|142.78|142.84|142.78|142.88|142.8|142.82|142.78|0
1633357850000|2021-10-04 14:30:50|142.86|142.8|142.8|142.72|142.88|142.8|142.76|142.72|3495
1633357860000|2021-10-04 14:31:00|142.78|142.74|142.76|142.7|142.8|142.74|142.76|142.68|0
1633357870000|2021-10-04 14:31:10|142.8|142.72|142.82|142.78|142.84|142.8|142.78|142.7|2177
1633357880000|2021-10-04 14:31:20|142.84|142.8|142.8|142.74|142.96|142.86|142.78|142.7|28486
1633357890000|2021-10-04 14:31:30|142.78|142.7|142.72|142.66|142.78|142.7|142.72|142.62|860
1633357900000|2021-10-04 14:31:40|142.76|142.68|142.68|142.62|142.76|142.68|142.66|142.58|368
1633357910000|2021-10-04 14:31:50|142.72|142.64|142.68|142.62|142.72|142.64|142.64|142.6|1988
1633357920000|2021-10-04 14:32:00|142.66|142.6|142.62|142.56|142.66|142.6|142.58|142.5|2963
1633357930000|2021-10-04 14:32:10|142.64|142.58|142.62|142.58|142.72|142.64|142.6|142.56|23173
1633357940000|2021-10-04 14:32:20|142.6|142.56|142.62|142.58|142.62|142.58|142.6|142.56|0
1633357950000|2021-10-04 14:32:30|142.64|142.6|142.7|142.64|142.72|142.66|142.64|142.6|15160
1633357960000|2021-10-04 14:32:40|142.72|142.66|142.72|142.68|142.76|142.68|142.7|142.64|1682
1633357970000|2021-10-04 14:32:50|142.74|142.66|142.7|142.64|142.76|142.68|142.68|142.62|2517
1633357980000|2021-10-04 14:33:00|142.68|142.6|142.66|142.6|142.68|142.64|142.64|142.58|16500
1633357990000|2021-10-04 14:33:10|142.68|142.62|142.64|142.58|142.72|142.64|142.64|142.58|364
1633358000000|2021-10-04 14:33:20||142.6||142.6||142.6||142.6|3488
1633358010000|2021-10-04 14:33:30|142.62|142.62|142.6|142.58|142.62|142.62|142.6|142.58|3277
1633358020000|2021-10-04 14:33:40|142.58|142.56|142.6|142.56|142.6|142.56|142.56|142.5|3312
1633358030000|2021-10-04 14:33:50|142.62|142.58|142.62|142.56|142.68|142.62|142.62|142.56|11226
1633358040000|2021-10-04 14:34:00|142.64|142.58|142.6|142.56|142.68|142.58|142.6|142.56|5221
1633358050000|2021-10-04 14:34:10|142.58|142.54|142.58|142.5|142.58|142.54|142.5|142.44|12288
1633358060000|2021-10-04 14:34:20|142.56|142.52|142.58|142.52|142.58|142.52|142.56|142.5|220
1633358070000|2021-10-04 14:34:30|142.6|142.54|142.64|142.58|142.64|142.58|142.6|142.52|18428
1633358080000|2021-10-04 14:34:40|142.66|142.6|142.56|142.5|142.68|142.6|142.56|142.5|1098
1633358090000|2021-10-04 14:34:50|142.54|142.54|142.46|142.4|142.56|142.54|142.46|142.38|4925
1633358100000|2021-10-04 14:35:00|142.44|142.38|142.36|142.3|142.46|142.38|142.34|142.28|5513
1633358110000|2021-10-04 14:35:10|142.34|142.32|142.36|142.3|142.38|142.34|142.34|142.3|7907
1633358120000|2021-10-04 14:35:20|142.38|142.32|142.38|142.32|142.38|142.34|142.36|142.3|2789
1633358130000|2021-10-04 14:35:30|142.36|142.3|142.2|142.14|142.36|142.32|142.18|142.12|30668
1633358140000|2021-10-04 14:35:40|142.22|142.16|142.18|142.12|142.26|142.2|142.16|142.1|47222
1633358150000|2021-10-04 14:35:50|142.16|142.14|142.1|142.04|142.18|142.14|142.08|142.04|5159
1633358160000|2021-10-04 14:36:00|142.08|142.02|141.78|141.68|142.08|142.04|141.7|141.54|143799
1633358170000|2021-10-04 14:36:10|141.8|141.7|141.72|141.64|141.82|141.76|141.68|141.58|24295
1633358180000|2021-10-04 14:36:20|141.74|141.66|141.8|141.76|141.82|141.78|141.74|141.66|23899
1633358190000|2021-10-04 14:36:30|141.82|141.78|141.94|141.86|142|141.92|141.82|141.78|12747
1633358200000|2021-10-04 14:36:40|141.92|141.88|141.86|141.78|141.94|141.88|141.82|141.72|4660
1633358210000|2021-10-04 14:36:50|141.84|141.8|141.64|141.56|141.84|141.8|141.62|141.5|52245
1633358220000|2021-10-04 14:37:00|141.62|141.58|141.56|141.54|141.64|141.58|141.54|141.5|29180
1633358230000|2021-10-04 14:37:10|141.54|141.5|141.62|141.56|141.62|141.56|141.48|141.4|7142
1633358240000|2021-10-04 14:37:20|141.64|141.6|141.68|141.6|141.72|141.64|141.64|141.58|5063
1633358250000|2021-10-04 14:37:30|141.7|141.62|141.78|141.72|141.82|141.72|141.7|141.62|18160
1633358260000|2021-10-04 14:37:40|141.76|141.74|141.9|141.82|141.94|141.84|141.76|141.74|7225
1633358270000|2021-10-04 14:37:50|141.88|141.8|141.68|141.62|141.88|141.8|141.68|141.62|18816
1633358280000|2021-10-04 14:38:00|141.66|141.58|141.58|141.52|141.66|141.6|141.56|141.5|9497
1633358290000|2021-10-04 14:38:10|141.56|141.5|141.54|141.52|141.56|141.54|141.54|141.48|17501
1633358300000|2021-10-04 14:38:20|141.52|141.46|141.56|141.52|141.56|141.52|141.46|141.34|9334
1633358310000|2021-10-04 14:38:30|141.58|141.54|141.6|141.58|141.6|141.58|141.58|141.54|7240
1633358320000|2021-10-04 14:38:40|141.58|141.56|141.56|141.5|141.6|141.56|141.54|141.5|8749
1633358330000|2021-10-04 14:38:50|141.54|141.46|141.3|141.22|141.54|141.46|141.28|141.14|40975
1633358340000|2021-10-04 14:39:00|141.28|141.24|141.28|141.24|141.32|141.26|141.28|141.24|3366
1633358350000|2021-10-04 14:39:10|141.26|141.22|141.18|141.14|141.26|141.22|141.18|141.14|8302
1633358360000|2021-10-04 14:39:20|141.16|141.1|141.42|141.36|141.42|141.36|141.12|141.06|26639
1633358370000|2021-10-04 14:39:30|141.4|141.34|141.46|141.4|141.5|141.44|141.38|141.34|7491
1633358380000|2021-10-04 14:39:40|141.5|141.42|141.52|141.42|141.52|141.46|141.48|141.42|6499
1633358390000|2021-10-04 14:39:50|141.5|141.4|141.52|141.46|141.52|141.46|141.48|141.4|10000
1633358400000|2021-10-04 14:40:00|141.5|141.44|141.52|141.5|141.52|141.5|141.46|141.4|12788
1633358410000|2021-10-04 14:40:10|141.56|141.48|141.58|141.48|141.62|141.52|141.54|141.46|7924
1633358420000|2021-10-04 14:40:20|141.56||141.56||141.56||141.56||0
1633358430000|2021-10-04 14:40:30|141.62|141.5|141.68|141.62|141.7|141.62|141.62|141.5|14030
1633358440000|2021-10-04 14:40:40|141.66|141.58|141.68|141.66|141.7|141.66|141.64|141.58|2094
1633358450000|2021-10-04 14:40:50|141.74|141.68|141.84|141.8|141.84|141.8|141.74|141.66|5481
1633358460000|2021-10-04 14:41:00|141.9|141.82|141.96|141.9|141.96|141.9|141.9|141.82|2847
1633358470000|2021-10-04 14:41:10|141.94|141.88|141.84|141.78|141.94|141.88|141.74|141.7|27031
1633358480000|2021-10-04 14:41:20|141.88|141.8|141.9|141.84|141.9|141.84|141.88|141.8|10185
1633358490000|2021-10-04 14:41:30|141.94|141.86|141.98|141.94|142.02|141.96|141.94|141.86|1932
1633358500000|2021-10-04 14:41:40|141.96|141.9|142|141.92|142|141.92|141.9|141.84|14603
1633358510000|2021-10-04 14:41:50|142.02|141.94|142.04|141.96|142.06|141.96|142.02|141.94|522
1633358520000|2021-10-04 14:42:00|142.02|141.98|142.08|142.04|142.12|142.04|142.02|141.98|5733
1633358530000|2021-10-04 14:42:10|142.1|142.06|142.2|142.14|142.22|142.16|142.1|142.06|1815
1633358540000|2021-10-04 14:42:20|142.26|142.16|142.24|142.16|142.26|142.16|142.24|142.14|376
1633358550000|2021-10-04 14:42:30|142.2||142.2||142.2||142.2||3212
1633358560000|2021-10-04 14:42:40|||||||||15544
1633358570000|2021-10-04 14:42:50|142.18|142.14|142.16|142.12|142.2|142.16|142.16|142.1|2251
1633358580000|2021-10-04 14:43:00|142.18|142.1|142.2|142.16|142.22|142.16|142.18|142.1|1923
1633358590000|2021-10-04 14:43:10|142.18|142.12|142.3|142.22|142.38|142.28|142.18|142.12|19158
1633358600000|2021-10-04 14:43:20|142.28|142.16|142.3|142.24|142.3|142.26|142.22|142.16|3719
1633358610000|2021-10-04 14:43:30|142.32|142.26|142.38|142.32|142.38|142.32|142.3|142.26|35383
1633358620000|2021-10-04 14:43:40|142.4|142.34|142.44|142.36|142.52|142.42|142.4|142.34|2508
1633358630000|2021-10-04 14:43:50|142.42|142.34|142.34|142.28|142.42|142.34|142.34|142.28|10854
1633358640000|2021-10-04 14:44:00|142.32|142.24|142.3|142.24|142.32|142.26|142.28|142.24|13743
1633358650000|2021-10-04 14:44:10|142.32|142.26|142.42|142.34|142.44|142.36|142.32|142.26|9172
1633358660000|2021-10-04 14:44:20|142.38|142.32|142.36|142.3|142.38|142.32|142.36|142.3|1694
1633358670000|2021-10-04 14:44:30|142.34|142.26|142.28|142.2|142.34|142.26|142.26|142.2|15001
1633358680000|2021-10-04 14:44:40|142.26|142.18|142.26|142.2|142.3|142.2|142.24|142.16|0
1633358690000|2021-10-04 14:44:50|142.24|142.18|142.34|142.3|142.34|142.3|142.24|142.18|16108
1633358700000|2021-10-04 14:45:00|142.32|142.26|142.1|142.04|142.32|142.26|142.1|142.04|19581
1633358710000|2021-10-04 14:45:10|142.14|142.08|142.2|142.16|142.2|142.16|142.14|142.08|8549
1633358720000|2021-10-04 14:45:20|142.24|142.18|142.18|142.1|142.32|142.26|142.16|142.1|22752
1633358730000|2021-10-04 14:45:30|142.2|142.12|142.18|142.1|142.2|142.14|142.18|142.1|50628
1633358740000|2021-10-04 14:45:40|142.16|142.14|142.16|142.04|142.16|142.14|142.16|142.04|15
1633358750000|2021-10-04 14:45:50|142.14|141.98|142.1|142|142.14|142|142.1|141.98|209
1633358760000|2021-10-04 14:46:00|142.08|142.04|142.06|142.04|142.08|142.04|142.06|142.04|2
1633358770000|2021-10-04 14:46:10|142.08|142|142.02|142|142.1|142.02|142.02|141.94|3277
1633358780000|2021-10-04 14:46:20|142.04|141.96|142|141.96|142.04|141.98|141.94|141.88|27426
1633358790000|2021-10-04 14:46:30|141.98|141.92|141.98|141.92|141.98|141.92|141.96|141.88|2691
1633358800000|2021-10-04 14:46:40|142|141.96|142.02|141.96|142.1|142.08|142|141.96|25582
1633358810000|2021-10-04 14:46:50|142|141.92|142|141.92|142|141.98|141.94|141.9|5228
1633358820000|2021-10-04 14:47:00|142.02|141.94|142.16|142.08|142.16|142.08|142.02|141.94|4881
1633358830000|2021-10-04 14:47:10|142.18|142.1|141.98|141.92|142.18|142.12|141.98|141.92|5953
1633358840000|2021-10-04 14:47:20|142||142||142||141.98||54144
1633358850000|2021-10-04 14:47:30|141.98|141.94|142.02|141.96|142.08|142|141.98|141.92|34977
1633358860000|2021-10-04 14:47:40|142|141.94|142|141.92|142.02|141.96|141.98|141.92|5155
1633358870000|2021-10-04 14:47:50|141.98|141.94|141.98|141.92|142|141.96|141.98|141.92|0
1633358880000|2021-10-04 14:48:00|142|141.94|142.08|142.02|142.08|142.02|141.98|141.92|22179
1633358890000|2021-10-04 14:48:10|142.1|142.04|142.08|141.98|142.18|142.14|142.04|141.98|15485
1633358900000|2021-10-04 14:48:20|142.06|141.96|142.02|141.94|142.06|141.98|142|141.94|1500
1633358910000|2021-10-04 14:48:30|142|141.96|142.08|141.98|142.12|142.04|142|141.96|4
1633358920000|2021-10-04 14:48:40|142.06|142|142.08|142.02|142.1|142.02|142.04|141.98|538
1633358930000|2021-10-04 14:48:50|142.1|142|142.04|142.02|142.1|142.02|142.04|142|5
1633358940000|2021-10-04 14:49:00|142.02|142|142.04|141.98|142.08|142.02|142|141.94|1580
1633358950000|2021-10-04 14:49:10|142.06|142.02|142.18|142.1|142.2|142.12|142.06|141.98|2278
1633358960000|2021-10-04 14:49:20|142.2|142.12|142.18|142.1|142.2|142.16|142.18|142.1|250
1633358970000|2021-10-04 14:49:30|142.2|142.12|142.22|142.18|142.28|142.2|142.2|142.12|3071
1633358980000|2021-10-04 14:49:40|142.26|142.2|142.26|142.2|142.26|142.22|142.24|142.18|515
1633358990000|2021-10-04 14:49:50|142.24|142.18|142.16|142.14|142.24|142.18|142.16|142.08|10955
1633359000000|2021-10-04 14:50:00|142.14|142.1|142.12|142.06|142.18|142.14|142.1|142.04|21644
1633359010000|2021-10-04 14:50:10|142.1|142.02|142.06|141.98|142.12|142.08|142.04|141.94|7301
1633359020000|2021-10-04 14:50:20|142.04|142|142.08|142.02|142.1|142.02|142.04|141.98|6580
1633359030000|2021-10-04 14:50:30|142.1|142.04|142.14|142.1|142.2|142.14|142.1|142.02|7410
1633359040000|2021-10-04 14:50:40|142.12|142.08|142.1|142.06|142.14|142.08|142.06|142.02|3169
1633359050000|2021-10-04 14:50:50|142.12|142.08|142.2|142.14|142.22|142.14|142.12|142.08|3551
1633359060000|2021-10-04 14:51:00|142.18|142.1|142.04|142|142.18|142.14|142.04|141.98|7130
1633359070000|2021-10-04 14:51:10|142.02||142.02||142.04||142.02||4314
1633359080000|2021-10-04 14:51:20|142.04|142.02|142.16|142.08|142.16|142.08|142.04|142.02|734
1633359090000|2021-10-04 14:51:30|142.14|142.1|142.12|142.1|142.14|142.1|142.12|142.06|16749
1633359100000|2021-10-04 14:51:40|142.14||142.12||142.14||142.12||0
1633359110000|2021-10-04 14:51:50|142.1|142.08|142.16|142.08|142.16|142.1|142.06|142.02|3257
1633359120000|2021-10-04 14:52:00|142.14|142.1|142.06|142.04|142.14|142.1|142.06|142|7296
1633359130000|2021-10-04 14:52:10|142.04|141.98|142.04|141.98|142.08|141.98|142|141.92|5338
1633359140000|2021-10-04 14:52:20|142.02|141.94|142.04|141.98|142.04|141.98|142|141.94|0
1633359150000|2021-10-04 14:52:30|142.02|141.96|141.96|141.92|142.02|141.96|141.96|141.92|0
1633359160000|2021-10-04 14:52:40|141.94|141.9|141.92|141.86|141.94|141.9|141.92|141.86|1820
1633359170000|2021-10-04 14:52:50|141.9|141.82|141.84|141.76|141.9|141.86|141.84|141.76|4870
1633359180000|2021-10-04 14:53:00|141.88|141.78|141.92|141.86|141.96|141.92|141.88|141.78|6797
1633359190000|2021-10-04 14:53:10|141.94|141.88|141.88|141.82|141.96|141.88|141.86|141.8|8762
1633359200000|2021-10-04 14:53:20|141.86|141.8|141.86|141.82|141.86|141.82|141.84|141.78|200822
1633359210000|2021-10-04 14:53:30|141.84|141.78|141.82|141.74|141.86|141.82|141.82|141.74|11417
1633359220000|2021-10-04 14:53:40|141.8|141.76|141.78|141.72|141.8|141.78|141.78|141.72|1003
1633359230000|2021-10-04 14:53:50|141.76|141.7|141.78|141.74|141.84|141.76|141.68|141.62|35739
1633359240000|2021-10-04 14:54:00|141.76|141.68|141.74|141.7|141.82|141.72|141.7|141.64|50316
1633359250000|2021-10-04 14:54:10|141.76|141.72|141.82|141.76|141.82|141.76|141.7|141.66|27435
1633359260000|2021-10-04 14:54:20|141.8|141.72|141.76|141.68|141.82|141.74|141.7|141.66|94749
1633359270000|2021-10-04 14:54:30||141.7||141.68||141.7||141.66|0
1633359280000|2021-10-04 14:54:40|141.78|141.7|141.82|141.78|141.86|141.78|141.76|141.7|5141
1633359290000|2021-10-04 14:54:50|141.8|141.76|141.7|141.64|141.82|141.76|141.7|141.64|225759
1633359300000|2021-10-04 14:55:00|141.68|141.66|141.8|141.74|141.8|141.74|141.68|141.66|2624
1633359310000|2021-10-04 14:55:10|141.78|141.72|141.66|141.64|141.8|141.74|141.66|141.64|10568
1633359320000|2021-10-04 14:55:20|141.68|141.62|141.6|141.58|141.68|141.62|141.6|141.56|112605
1633359330000|2021-10-04 14:55:30|141.62|141.56|141.56|141.54|141.62|141.6|141.56|141.52|36004
1633359340000|2021-10-04 14:55:40|141.54|141.48|141.48|141.42|141.54|141.48|141.48|141.42|495
1633359350000|2021-10-04 14:55:50|141.5|141.44|141.48|141.46|141.5|141.48|141.48|141.42|6447
1633359360000|2021-10-04 14:56:00|141.46|141.42|141.58|141.54|141.58|141.54|141.46|141.4|2898
1633359370000|2021-10-04 14:56:10|141.5|141.52|141.64|141.6|141.64|141.6|141.5|141.48|46642
1633359380000|2021-10-04 14:56:20|141.68|141.62|141.66|141.6|141.7|141.64|141.66|141.6|9911
1633359390000|2021-10-04 14:56:30|141.64|141.58|141.74|141.66|141.74|141.68|141.62|141.54|4166
1633359400000|2021-10-04 14:56:40|141.64|141.68|141.72|141.68|141.74|141.7|141.64|141.62|48627
1633359410000|2021-10-04 14:56:50|141.7|141.7|141.76|141.7|141.78|141.72|141.7|141.7|9734
1633359420000|2021-10-04 14:57:00|141.8|141.72|141.96|141.9|141.98|141.9|141.78|141.72|5613
1633359430000|2021-10-04 14:57:10|141.94|141.88|141.96|141.9|141.96|141.9|141.92|141.86|3588
1633359440000|2021-10-04 14:57:20|141.98|141.92|142|141.94|142|141.94|141.96|141.9|1774
1633359450000|2021-10-04 14:57:30|141.98|141.92|141.96|141.9|142|141.96|141.9|141.88|62378
1633359460000|2021-10-04 14:57:40|141.98|141.92|141.94|141.88|142|141.92|141.9|141.88|42500
1633359470000|2021-10-04 14:57:50|141.96|141.9|142.2|142.1|142.22|142.1|141.96|141.9|9969
1633359480000|2021-10-04 14:58:00|142.22|142.12|142.28|142.24|142.36|142.28|142.22|142.12|13849
1633359490000|2021-10-04 14:58:10|142.26|142.22|142.22|142.18|142.26|142.22|142.22|142.14|18554
1633359500000|2021-10-04 14:58:20|142.2|142.16|142.14|142.06|142.2|142.16|142.12|142.06|5402
1633359510000|2021-10-04 14:58:30|142.16|142.08|142.14|142.06|142.2|142.14|142.14|142.06|13034
1633359520000|2021-10-04 14:58:40|142.16|142.08|142.2|142.14|142.2|142.14|142.16|142.08|7541
1633359530000|2021-10-04 14:58:50|142.24|142.16|142.32|142.26|142.38|142.32|142.22|142.16|13293
1633359540000|2021-10-04 14:59:00|142.34|142.28|142.22|142.14|142.34|142.28|142.2|142.14|20057
1633359550000|2021-10-04 14:59:10|142.24|142.16|142.36|142.26|142.38|142.3|142.24|142.16|5932
1633359560000|2021-10-04 14:59:20|142.34|142.28|142.22|142.14|142.34|142.3|142.22|142.14|9608
1633359570000|2021-10-04 14:59:30|142.2|142.16|142.24|142.18|142.24|142.18|142.18|142.16|5614
1633359580000|2021-10-04 14:59:40|142.22|142.14|142.18|142.14|142.22|142.14|142.18|142.1|4419
1633359590000|2021-10-04 14:59:50|142.2|142.16|142.18|142.14|142.26|142.18|142.18|142.14|0
1633359600000|2021-10-04 15:00:00|142.16|142.1|142.22|142.16|142.28|142.18|142.14|142.06|21489
1633359610000|2021-10-04 15:00:10|142.2|142.14|142.08|141.98|142.2|142.16|142|141.92|37282
1633359620000|2021-10-04 15:00:20|142.1|142|142.06|142|142.1|142.04|142.06|142|4253
1633359630000|2021-10-04 15:00:30||142.02||142.02||142.02||142.02|3353
1633359640000|2021-10-04 15:00:40|142.04|142|141.9|141.86|142.04|142|141.9|141.86|12424
1633359650000|2021-10-04 15:00:50|141.94|141.88|141.82|141.76|141.94|141.88|141.82|141.74|5132
1633359660000|2021-10-04 15:01:00|141.84|141.78|141.82|141.76|141.92|141.86|141.82|141.76|11724
1633359670000|2021-10-04 15:01:10|141.8|141.74|141.74|141.7|141.8|141.74|141.74|141.7|8
1633359680000|2021-10-04 15:01:20|141.72|141.66|141.56|141.5|141.72|141.66|141.56|141.48|46474
1633359690000|2021-10-04 15:01:30|141.58|141.52|141.6|141.5|141.62|141.56|141.56|141.5|7224
1633359700000|2021-10-04 15:01:40|141.62|141.54|141.58|141.5|141.62|141.56|141.54|141.5|10259
1633359710000|2021-10-04 15:01:50|141.56|141.52|141.72|141.66|141.74|141.68|141.54|141.52|5078
1633359720000|2021-10-04 15:02:00|141.7|141.68|141.76|141.72|141.76|141.72|141.7|141.66|15340
1633359730000|2021-10-04 15:02:10|141.8|141.74|141.74|141.68|141.84|141.76|141.74|141.68|20135
1633359740000|2021-10-04 15:02:20|141.76|141.7|141.76|141.72|141.76|141.72|141.74|141.68|0
1633359750000|2021-10-04 15:02:30|141.74|141.7|141.74|141.68|141.76|141.7|141.74|141.68|3868
1633359760000|2021-10-04 15:02:40|141.72|141.66|141.68|141.64|141.72|141.66|141.66|141.58|6315
1633359770000|2021-10-04 15:02:50|141.66|141.62|141.66|141.58|141.68|141.64|141.64|141.58|3229
1633359780000|2021-10-04 15:03:00||141.56||141.58||141.58||141.56|130
1633359790000|2021-10-04 15:03:10|141.68|141.6|141.6|141.52|141.68|141.62|141.58|141.52|548
1633359800000|2021-10-04 15:03:20|141.58|141.48|141.58|141.48|141.58|141.48|141.56|141.48|20
1633359810000|2021-10-04 15:03:30|141.62|141.5|141.7|141.62|141.7|141.62|141.62|141.5|5435
1633359820000|2021-10-04 15:03:40|141.72|141.64|141.62|141.56|141.72|141.64|141.62|141.56|354
1633359830000|2021-10-04 15:03:50|141.58|141.52|141.54|141.48|141.6|141.52|141.54|141.48|2847
1633359840000|2021-10-04 15:04:00|141.52|141.5|141.52|141.48|141.54|141.52|141.52|141.48|400
1633359850000|2021-10-04 15:04:10|141.54|141.5|141.58|141.54|141.6|141.54|141.5|141.44|4641
1633359860000|2021-10-04 15:04:20|141.6|141.52|141.54|141.48|141.6|141.52|141.54|141.48|6562
1633359870000|2021-10-04 15:04:30|141.52|141.5|141.56|141.5|141.58|141.52|141.52|141.48|60
1633359880000|2021-10-04 15:04:40|141.6|141.52|141.66|141.58|141.66|141.58|141.6|141.52|1838
1633359890000|2021-10-04 15:04:50|141.68|141.6|141.66|141.62|141.7|141.62|141.66|141.6|2258
1633359900000|2021-10-04 15:05:00|141.64|141.6|141.52|141.48|141.64|141.6|141.52|141.48|4191
1633359910000|2021-10-04 15:05:10|141.5|141.44|141.46|141.38|141.52|141.44|141.44|141.36|7757
1633359920000|2021-10-04 15:05:20|141.48|141.4|141.5|141.46|141.5|141.46|141.48|141.38|421
1633359930000|2021-10-04 15:05:30|141.52|141.44|141.6|141.52|141.64|141.58|141.52|141.44|12817
1633359940000|2021-10-04 15:05:40|141.56|141.5|141.5|141.42|141.56|141.52|141.5|141.42|4959
1633359950000|2021-10-04 15:05:50|141.48|141.4|141.46|141.4|141.5|141.42|141.44|141.36|7374
1633359960000|2021-10-04 15:06:00|141.48|141.42|141.56|141.52|141.58|141.54|141.44|141.4|58923
1633359970000|2021-10-04 15:06:10|141.58|141.54|141.66|141.62|141.68|141.62|141.56|141.46|5221
1633359980000|2021-10-04 15:06:20|141.64|141.6|141.74|141.66|141.74|141.66|141.62|141.56|6904
1633359990000|2021-10-04 15:06:30|141.72|141.68|141.7|141.66|141.72|141.68|141.68|141.6|0
1633360000000|2021-10-04 15:06:40|141.72|141.68|141.74|141.68|141.74|141.68|141.7|141.66|1781
1633360010000|2021-10-04 15:06:50|141.76|141.7|141.88|141.82|141.94|141.86|141.76|141.7|12383
1633360020000|2021-10-04 15:07:00|141.86|141.8|141.92|141.84|141.94|141.86|141.86|141.8|1130
1633360030000|2021-10-04 15:07:10|141.9|141.86|141.92|141.86|141.94|141.88|141.88|141.84|645
1633360040000|2021-10-04 15:07:20|141.9|141.84|141.88|141.82|141.94|141.88|141.84|141.76|12918
1633360050000|2021-10-04 15:07:30|141.86|141.78|141.92|141.86|141.94|141.9|141.86|141.78|3646
1633360060000|2021-10-04 15:07:40|141.9|141.84|141.88|141.84|141.9|141.84|141.88|141.78|589
1633360070000|2021-10-04 15:07:50|141.92|141.86|142.04|141.98|142.04|141.98|141.92|141.86|2649
1633360080000|2021-10-04 15:08:00|142.06|142|142.04|141.96|142.08|142.02|141.96|141.9|16006
1633360090000|2021-10-04 15:08:10|142.08|141.98|142.08|142|142.14|142.04|142.06|141.98|4399
1633360100000|2021-10-04 15:08:20|142.06|141.98|142.12|142.02|142.12|142.02|142.02|141.98|362
1633360110000|2021-10-04 15:08:30|142.14|142.04|142.08|142.02|142.16|142.06|142.06|142|3413
1633360120000|2021-10-04 15:08:40|142.06|142|142.02|141.96|142.06|142.02|142|141.96|2986
1633360130000|2021-10-04 15:08:50|142|141.92|141.96|141.92|142|141.92|141.96|141.9|884
1633360140000|2021-10-04 15:09:00|141.94|141.9|141.92|141.88|141.96|141.9|141.92|141.86|2081
1633360150000|2021-10-04 15:09:10|141.94|141.9|142.02|141.98|142.02|142|141.94|141.9|3287
1633360160000|2021-10-04 15:09:20|142|141.96|142.06|142|142.06|142.02|142|141.96|1792
1633360170000|2021-10-04 15:09:30|142.04|142.02|142.06|142|142.06|142.02|142.02|142|70
1633360180000|2021-10-04 15:09:40|142.04|141.96|142.02|141.94|142.04|141.96|141.98|141.92|20331
1633360190000|2021-10-04 15:09:50|142|141.92|142|141.94|142.02|141.98|141.98|141.92|1
1633360200000|2021-10-04 15:10:00|141.98|141.98|142|141.96|142|141.98|141.98|141.94|1094
1633360210000|2021-10-04 15:10:10|142.02|141.98|142.06|142|142.06|142|142.02|141.96|3498
1633360220000|2021-10-04 15:10:20|142.08|142.02|142.1|142.04|142.1|142.04|142.06|142.02|8006
1633360230000|2021-10-04 15:10:30|142.12|142.06|142.1|142.06|142.12|142.06|142.1|142.06|2161
1633360240000|2021-10-04 15:10:40|142.08|142.04|142.04|142.02|142.08|142.04|142.04|141.98|8317
1633360250000|2021-10-04 15:10:50|142.06|142|142|141.94|142.06|142|141.98|141.92|6994
1633360260000|2021-10-04 15:11:00|142.02|141.96|142|141.96|142.08|142.02|142|141.94|6747
1633360270000|2021-10-04 15:11:10|142.02|141.98|142.04|142|142.08|142|142.02|141.98|8408
1633360280000|2021-10-04 15:11:20|142.02|142.02|142.04|142|142.04|142.02|142.02|142|6
1633360290000|2021-10-04 15:11:30|142.02|141.94|142.02|141.94|142.02|141.96|142.02|141.94|109
1633360300000|2021-10-04 15:11:40|142|141.98|141.98|141.94|142|141.98|141.98|141.92|1336
1633360310000|2021-10-04 15:11:50|142|141.96|142.04|142.02|142.04|142.02|142|141.96|2305
1633360320000|2021-10-04 15:12:00|142.02|142|142.08|142.02|142.08|142.02|142|141.98|4869
1633360330000|2021-10-04 15:12:10|142.1||142.06||142.12||142.06||749
1633360340000|2021-10-04 15:12:20|142.04|142|142.02|142|142.04|142|142.02|142|6459
1633360350000|2021-10-04 15:12:30|142.04|141.94|142.04|142|142.06|142|142|141.94|3463
1633360360000|2021-10-04 15:12:40|142.02|141.94|142|141.94|142.04|141.98|142|141.94|23
1633360370000|2021-10-04 15:12:50|142.02|141.96|142.02|141.96|142.04|141.98|142|141.96|0
1633360380000|2021-10-04 15:13:00|142|141.94|142.02|141.96|142.02|141.98|142|141.94|1336
1633360390000|2021-10-04 15:13:10|142.04|141.98|142.06|142.02|142.08|142.04|142.04|141.98|3092
1633360400000|2021-10-04 15:13:20|142.04|142.04|142.04|141.98|142.04|142.04|142|141.96|14036
1633360410000|2021-10-04 15:13:30|142.02|141.96|141.98|141.94|142.04|141.98|141.98|141.94|882
1633360420000|2021-10-04 15:13:40|142|141.96|142.02|141.94|142.02|141.96|142|141.94|1500
1633360430000|2021-10-04 15:13:50|142|141.96|142|141.96|142|141.96|142|141.94|0
1633360440000|2021-10-04 15:14:00|142.02|141.98|142.04|141.98|142.06|142.02|142|141.98|1176
1633360450000|2021-10-04 15:14:10|142.06|142|141.88|141.82|142.06|142|141.88|141.8|15725
1633360460000|2021-10-04 15:14:20|141.86|141.8|141.9|141.84|141.9|141.86|141.86|141.8|2623
1633360470000|2021-10-04 15:14:30|141.92|141.86|142|141.92|142|141.92|141.92|141.86|1969
1633360480000|2021-10-04 15:14:40||141.94||141.94||141.94||141.92|0
1633360490000|2021-10-04 15:14:50|141.98|141.92|142|141.94|142|141.94|141.98|141.92|68
1633360500000|2021-10-04 15:15:00|141.98||142||142||141.98||0
1633360510000|2021-10-04 15:15:10|141.98|141.87|141.88|141.79|141.98|141.87|141.88|141.79|1669
1633360520000|2021-10-04 15:15:20|141.86|141.77|141.86|141.77|141.86|141.77|141.86|141.77|100
1633360530000|2021-10-04 15:15:30||141.79||141.79||141.79||141.79|293
1633360550000|2021-10-04 15:15:50|141.84|141.77|141.84|141.77|141.86|141.77|141.84|141.75|1052
1633360560000|2021-10-04 15:16:00|141.88||141.84||141.88||141.84||350
1633360570000|2021-10-04 15:16:10|||||||||79
1633360580000|2021-10-04 15:16:20|141.86|141.75|141.82|141.73|141.88|141.79|141.82|141.73|6601
1633360590000|2021-10-04 15:16:30|141.84|141.75|141.82|141.75|141.84|141.75|141.82|141.75|0
1633360600000|2021-10-04 15:16:40|141.8|141.71|141.82|141.75|141.82|141.75|141.8|141.71|291
1633360610000|2021-10-04 15:16:50|141.84|141.77|141.86|141.77|141.86|141.77|141.84|141.77|1449
1633360620000|2021-10-04 15:17:00|141.9||141.86||141.9||141.84||1020
1633360630000|2021-10-04 15:17:10|141.9|141.79|142.04|141.93|142.04|141.93|141.9|141.79|1181
1633360640000|2021-10-04 15:17:20|142|141.91|142|141.91|142|141.91|142|141.91|5
1633360650000|2021-10-04 15:17:30|141.98|141.87|141.92|141.83|142|141.87|141.92|141.83|1434
1633360660000|2021-10-04 15:17:40|141.94|141.87|141.96|141.85|141.98|141.87|141.94|141.85|0
1633360670000|2021-10-04 15:17:50|142|141.87|142.06|141.95|142.08|141.95|141.98|141.87|1571
1633360680000|2021-10-04 15:18:00|142.02|141.93|142.02|141.93|142.02|141.93|142.02|141.93|428
1633360690000|2021-10-04 15:18:10|141.98|141.89|142.02|141.91|142.02|141.91|141.98|141.89|3661
1633360700000|2021-10-04 15:18:20|141.96|141.85|142.02|141.91|142.02|141.93|141.96|141.85|1857
1633360710000|2021-10-04 15:18:30|142||142||142||142||0
1633360720000|2021-10-04 15:18:40|142.04|141.93|142.06|141.97|142.06|141.97|142|141.91|1507
1633360730000|2021-10-04 15:18:50|142.04||142.04||142.04||142.04||0
1633360740000|2021-10-04 15:19:00|142.06|141.99|142.06|141.97|142.1|142.01|142.04|141.97|1715
1633360750000|2021-10-04 15:19:10|142.08|142.01|142.14|142.03|142.14|142.03|142.08|142.01|1291
1633360760000|2021-10-04 15:19:20|142.16|142.07|142.16|142.07|142.16|142.07|142.14|142.07|1500
1633360770000|2021-10-04 15:19:30|142.18|142.09|142.16|142.09|142.2|142.09|142.16|142.07|987
1633360780000|2021-10-04 15:19:40|142.2|142.11|142.24|142.11|142.24|142.11|142.18|142.09|899
1633360790000|2021-10-04 15:19:50|142.2|142.07|142.2|142.09|142.2|142.09|142.16|142.07|2831
1633360800000|2021-10-04 15:20:00|142.12|142.03|142.12|142.03|142.12|142.03|142.12|142.03|14906
1633360810000|2021-10-04 15:20:10|142.16|142.07|142.14|142.05|142.16|142.07|142.14|142.05|272
1633360820000|2021-10-04 15:20:20|142.16|142.07|142.2|142.11|142.22|142.11|142.16|142.07|0
1633360830000|2021-10-04 15:20:30|142.14|142.07|142.14|142.07|142.16|142.07|142.14|142.07|10
1633360840000|2021-10-04 15:20:40|142.12|142.05|142.12|142.03|142.14|142.05|142.1|142.01|4276
1633360850000|2021-10-04 15:20:50|142.14|142.01|142.12|142.03|142.14|142.03|142.12|142.01|0
1633360860000|2021-10-04 15:21:00|142.1|142.01|142.08|142.01|142.14|142.03|142.08|142.01|3593
1633360870000|2021-10-04 15:21:10|142.1|142.03|142.12|142.03|142.14|142.05|142.1|142.03|4254
1633360880000|2021-10-04 15:21:20|142.1|142.05|142.14|142.05|142.14|142.05|142.1|142.05|0
1633360890000|2021-10-04 15:21:30|142.16|142.03|142.14|142.05|142.16|142.05|142.14|142.03|0
1633360900000|2021-10-04 15:21:40|142.16|142.07|142.12|142.03|142.16|142.07|142.1|142.01|296
1633360910000|2021-10-04 15:21:50|142.14||142.16||142.16||142.14||759
1633360920000|2021-10-04 15:22:00|142.12||142.1||142.12||142.1||0
1633360930000|2021-10-04 15:22:10|142.14|142.05|142.12|142.03|142.16|142.05|142.12|142.03|1965
1633360940000|2021-10-04 15:22:20|142.08|141.97|142.12|142.01|142.12|142.01|142.08|141.97|8781
1633360950000|2021-10-04 15:22:30|142.1|141.99|142.08|141.99|142.1|141.99|142.08|141.99|6093
1633360960000|2021-10-04 15:22:40|142.1|142.01|142.06|141.93|142.1|142.03|142.06|141.93|318
1633360970000|2021-10-04 15:22:50|142.04|141.89|142|141.87|142.06|141.95|142|141.87|7715
1633360980000|2021-10-04 15:23:00|142.04|141.89|142|141.91|142.04|141.91|142|141.89|0
1633360990000|2021-10-04 15:23:10|141.98|141.89|141.98|141.89|141.98|141.89|141.98|141.89|446
1633361000000|2021-10-04 15:23:20|142||142||142||141.98||0
1633361010000|2021-10-04 15:23:30|141.98||141.98||142||141.98||0
1633361020000|2021-10-04 15:23:40|142|141.83|141.92|141.81|142|141.83|141.92|141.81|133
1633361030000|2021-10-04 15:23:50|141.96|141.87|141.98|141.87|141.98|141.89|141.96|141.87|57
1633361040000|2021-10-04 15:24:00|141.96|141.89|141.98|141.87|141.98|141.89|141.96|141.87|0
1633361050000|2021-10-04 15:24:10|141.96|141.85|141.96|141.83|141.98|141.85|141.9|141.81|1014
1633361060000|2021-10-04 15:24:20|141.92|141.81|141.92|141.83|141.96|141.83|141.9|141.79|0
1633361070000|2021-10-04 15:24:30|141.96|141.87|141.92|141.83|141.96|141.87|141.92|141.81|25
1633361080000|2021-10-04 15:24:40|141.9|141.81|141.88|141.81|141.9|141.81|141.88|141.81|413
1633361090000|2021-10-04 15:24:50|141.86|141.77|141.9|141.77|141.9|141.79|141.86|141.77|1588
1633361100000|2021-10-04 15:25:00|141.86|141.75|141.9|141.81|141.9|141.81|141.86|141.75|15480
1633361110000|2021-10-04 15:25:10|141.96|141.85|142|141.91|142|141.91|141.94|141.85|1500
1633361120000|2021-10-04 15:25:20|142.04|141.97|142.06|141.95|142.06|141.97|142.04|141.95|275
1633361130000|2021-10-04 15:25:30|142|141.91|142|141.91|142|141.91|141.98|141.89|7114
1633361140000|2021-10-04 15:25:40|141.98||141.98||141.98||141.98||149
1633361150000|2021-10-04 15:25:50|142|141.93|142|141.91|142.02|141.93|142|141.91|1595
1633361160000|2021-10-04 15:26:00|142.02|141.93|142.02|141.93|142.02|141.95|142.02|141.93|1680
1633361170000|2021-10-04 15:26:10|142|141.89|142|141.91|142.04|141.91|141.98|141.89|1326
1633361190000|2021-10-04 15:26:30|142.06|141.95|142.08|141.97|142.08|141.99|142.06|141.95|433
1633361200000|2021-10-04 15:26:40|142.12|141.99|142.14|142.03|142.14|142.03|142.1|141.97|654
1633361210000|2021-10-04 15:26:50|142.16|142.01|142.12|142.03|142.16|142.03|142.12|142.01|0
1633361220000|2021-10-04 15:27:00|142.1|142.01|142.08|142.01|142.1|142.01|142.08|142.01|33
1633361230000|2021-10-04 15:27:10|142.06|141.97|142.08|141.99|142.08|141.99|142.06|141.95|1424
1633361240000|2021-10-04 15:27:20||141.97||141.99||141.99||141.97|0
1633361250000|2021-10-04 15:27:30|142.06|141.97|142.14|142.03|142.14|142.03|142.06|141.97|2350
1633361260000|2021-10-04 15:27:40|142.12||142.12||142.12||142.12||0
1633361270000|2021-10-04 15:27:50|142.1|142.01|142.08|142.01|142.1|142.03|142.08|141.99|1696
1633361280000|2021-10-04 15:28:00|142.1|141.91|142.02|141.91|142.1|141.91|142.02|141.91|7613
1633361290000|2021-10-04 15:28:10|141.98|141.85|141.9|141.79|141.98|141.85|141.86|141.75|6093
1633361300000|2021-10-04 15:28:20|141.94|141.83|141.92|141.85|141.94|141.85|141.92|141.83|88
1633361310000|2021-10-04 15:28:30|||||||||2327
1633361320000|2021-10-04 15:28:40|141.9|141.79|141.9|141.81|141.9|141.81|141.9|141.79|3343
1633361330000|2021-10-04 15:28:50|141.8|141.69|141.86|141.73|141.92|141.81|141.8|141.69|20623
1633361340000|2021-10-04 15:29:00|141.84|141.75|141.86|141.75|141.86|141.75|141.8|141.75|2019
1633361350000|2021-10-04 15:29:10|141.82|141.73|141.82|141.71|141.82|141.73|141.78|141.67|2596
1633361360000|2021-10-04 15:29:20|141.7|141.61|141.74|141.65|141.78|141.67|141.7|141.61|10935
1633361370000|2021-10-04 15:29:30|141.7|141.61|141.7|141.61|141.74|141.61|141.7|141.61|1164
1633361380000|2021-10-04 15:29:40|141.66|141.59|141.7|141.57|141.7|141.59|141.6|141.49|7704
1633361390000|2021-10-04 15:29:50|141.66|141.59|141.86|141.69|141.88|141.73|141.66|141.59|185
1633417210000|2021-10-05 07:00:10|142.98|142.74|142.96|142.36|143|142.74|142.72|142.16|434861
1633417220000|2021-10-05 07:00:20|142.94||142.92||142.94||142.92||12044
1633417230000|2021-10-05 07:00:30|142.34|142.26|142.84|142.38|142.92|142.38|142.34|142.26|78209
1633417240000|2021-10-05 07:00:40|142.82|142.4|142.8|142.56|142.82|142.56|142.8|142.4|7484
1633417250000|2021-10-05 07:00:50|142.78||142.78||142.78||142.78||7484
1633417260000|2021-10-05 07:01:00|142.76|142.54|142.7|142.48|142.76|142.54|142.64|142.42|14050
1633417270000|2021-10-05 07:01:10|142.68|142.44|142.68|142.46|142.74|142.48|142.64|142.44|6486
1633417280000|2021-10-05 07:01:20|142.7|142.68|142.94|142.74|143|142.82|142.68|142.46|44892
1633417290000|2021-10-05 07:01:30|142.92|142.7|142.9|142.74|142.92|142.74|142.86|142.66|7432
1633417300000|2021-10-05 07:01:40|142.88|142.68|142.8|142.54|142.88|142.68|142.8|142.54|6796
1633417310000|2021-10-05 07:01:50|142.78|142.46|142.64|142.36|142.78|142.46|142.64|142.34|8701
1633417320000|2021-10-05 07:02:00|||||||||5452
1633417330000|2021-10-05 07:02:10|||||||||790
1633417340000|2021-10-05 07:02:20|||||||||29348
1633417350000|2021-10-05 07:02:30|142.62|142.38|142.62|142.36|142.62|142.42|142.62|142.36|2398
1633417360000|2021-10-05 07:02:40|142.64|142.38|142.64|142.42|142.64|142.42|142.62|142.38|0
1633417370000|2021-10-05 07:02:50|142.7|142.44|142.6|142.34|142.92|142.66|142.6|142.32|43307
1633417380000|2021-10-05 07:03:00|142.5|142.32|142.62|142.42|142.72|142.46|142.48|142.28|13973
1633417390000|2021-10-05 07:03:10|142.6|142.34|142.78|142.48|142.78|142.48|142.56|142.34|5877
1633417400000|2021-10-05 07:03:20|142.8|142.5|142.74|142.5|142.82|142.8|142.62|142.44|13587
1633417410000|2021-10-05 07:03:30|142.72|142.48|142.64|142.44|142.74|142.48|142.6|142.38|27675
1633417420000|2021-10-05 07:03:40|142.62|142.42|142.64|142.4|142.66|142.42|142.58|142.38|2216
1633417430000|2021-10-05 07:03:50|142.62|142.38|142.74|142.48|142.76|142.48|142.6|142.38|412
1633417440000|2021-10-05 07:04:00|142.76|142.6|142.76|142.56|142.78|142.6|142.74|142.48|9159
1633417450000|2021-10-05 07:04:10|142.74|142.5|142.66|142.5|142.74|142.5|142.6|142.4|1888
1633417460000|2021-10-05 07:04:20|||||||||16954
1633417470000|2021-10-05 07:04:30|142.72|142.52|142.76|142.52|142.78|142.54|142.66|142.48|3239
1633417480000|2021-10-05 07:04:40|142.74|142.54|142.74|142.54|142.78|142.56|142.6|142.42|11239
1633417490000|2021-10-05 07:04:50|142.8|142.52|142.72|142.52|142.8|142.52|142.66|142.5|73
1633417500000|2021-10-05 07:05:00|142.7|142.5|142.9|142.66|142.92|142.66|142.68|142.5|2991
1633417510000|2021-10-05 07:05:10|142.92|142.68|142.96|142.78|142.98|142.78|142.88|142.68|8040
1633417520000|2021-10-05 07:05:20|143|142.82|143.08|142.88|143.18|142.92|143|142.82|42222
1633417530000|2021-10-05 07:05:30||142.9||142.9||142.9||142.9|0
1633417540000|2021-10-05 07:05:40|143.12|142.92|143.28|143.04|143.3|143.04|143.12|142.92|18772
1633417550000|2021-10-05 07:05:50|143.26|143.02|143.22|143.08|143.26|143.08|143.18|143.02|0
1633417560000|2021-10-05 07:06:00|143.28|143.12|143.42|143.22|143.44|143.22|143.14|143.06|17994
1633417570000|2021-10-05 07:06:10|143.44|143.12|143.24|143.06|143.48|143.14|143.24|143.06|9253
1633417580000|2021-10-05 07:06:20|143.22||143.2||143.22||143.2||0
1633417590000|2021-10-05 07:06:30|143.24|143.08|143.22|143.06|143.24|143.12|143.22|143.06|7413
1633417600000|2021-10-05 07:06:40|143.2|143.04|143.18|143.06|143.2|143.06|143.16|142.96|17355
1633417610000|2021-10-05 07:06:50|143.2|143.08|143.22|143.1|143.22|143.1|143.2|143.08|7115
1633417620000|2021-10-05 07:07:00|143.2|143.12|143.24|143.1|143.24|143.12|143.2|143.1|1620
1633417630000|2021-10-05 07:07:10|143.22|143.02|143.18|143.02|143.26|143.02|143.16|142.96|8546
1633417640000|2021-10-05 07:07:20||143.04||143.02||143.06||143|15000
1633417650000|2021-10-05 07:07:30|143.16|143|142.88|142.72|143.16|143|142.88|142.7|5081
1633417660000|2021-10-05 07:07:40|142.9|142.74|142.94|142.82|143.14|142.96|142.9|142.74|18209
1633417670000|2021-10-05 07:07:50|142.92|142.76|142.78|142.68|142.92|142.76|142.78|142.68|20475
1633417680000|2021-10-05 07:08:00|142.84|142.7|142.82|142.68|142.94|142.74|142.8|142.68|10750
1633417690000|2021-10-05 07:08:10|142.8|142.62|142.72|142.58|142.8|142.68|142.62|142.54|14491
1633417700000|2021-10-05 07:08:20|142.76||142.74||142.76||142.74||53
1633417710000|2021-10-05 07:08:30|142.72|142.56|142.72|142.58|142.76|142.58|142.7|142.56|1000
1633417720000|2021-10-05 07:08:40|142.7|142.56|142.64|142.56|142.7|142.58|142.64|142.56|1500
1633417730000|2021-10-05 07:08:50|142.62|142.54|142.56|142.52|142.62|142.54|142.54|142.5|15142
1633417740000|2021-10-05 07:09:00|142.54|142.5|142.3|142.18|142.54|142.5|142.3|142.16|20540
1633417750000|2021-10-05 07:09:10|142.32|142.16|142.3|142.18|142.32|142.18|142.26|142.16|4007
1633417760000|2021-10-05 07:09:20|142.28|142.16|142.5|142.34|142.52|142.34|142.14|141.98|31889
1633417770000|2021-10-05 07:09:30|142.48|142.36|142.44|142.34|142.6|142.4|142.44|142.34|1539
1633417780000|2021-10-05 07:09:40|142.52|142.36|142.46|142.36|142.58|142.44|142.46|142.34|4000
1633417790000|2021-10-05 07:09:50|142.5||142.5||142.52||142.5||10313
1633417800000|2021-10-05 07:10:00|142.48|142.34|142.5|142.4|142.52|142.4|142.42|142.34|55
1633417820000|2021-10-05 07:10:20|142.48|142.42|142.48|142.4|142.52|142.42|142.46|142.4|6171
1633417830000|2021-10-05 07:10:30|142.52|142.42|142.44|142.32|142.6|142.44|142.44|142.3|5484
1633417840000|2021-10-05 07:10:40|142.42|142.3|142.2|142.08|142.42|142.3|142.2|142.06|18758
1633417850000|2021-10-05 07:10:50|142.18|142.06|142.4|142.26|142.42|142.28|142.14|142.02|18852
1633417860000|2021-10-05 07:11:00|142.48|142.28|142.58|142.42|142.66|142.5|142.46|142.28|15714
1633417870000|2021-10-05 07:11:10|142.64|142.44|142.74|142.62|142.8|142.62|142.62|142.44|10362
1633417880000|2021-10-05 07:11:20|142.76|142.6|142.86|142.74|142.92|142.76|142.76|142.6|118
1633417890000|2021-10-05 07:11:30|142.9|142.76|142.96|142.82|143|142.82|142.88|142.76|1500
1633417900000|2021-10-05 07:11:40|143|142.84|143.04|142.9|143.12|142.94|143|142.84|4360
1633417910000|2021-10-05 07:11:50|143.08|142.92|143.08|142.94|143.08|142.94|143.08|142.92|0
1633417920000|2021-10-05 07:12:00|143.06|142.96|143.06|142.96|143.06|142.96|143.06|142.96|0
1633417930000|2021-10-05 07:12:10|143.04|142.98|143.26|143.12|143.32|143.12|143.04|142.98|18129
1633417940000|2021-10-05 07:12:20|143.24|143.14|143.36|143.18|143.38|143.18|143.22|143.14|1889
1633417950000|2021-10-05 07:12:30|143.38||143.38||143.38||143.32||13878
1633417960000|2021-10-05 07:12:40|143.34|143.12|143.2|143.12|143.34|143.12|143.2|143.12|0
1633417980000|2021-10-05 07:13:00|143.24||143.2||143.24||143.2||0
1633417990000|2021-10-05 07:13:10|143.24|143.14|143.24|143.14|143.28|143.16|143.24|143.14|1310
1633418000000|2021-10-05 07:13:20|143.22|143.08|143.18|143.06|143.22|143.08|143.16|143.04|3766
1633418010000|2021-10-05 07:13:30|143.24|143.08|143.24|143.14|143.26|143.16|143.24|143.08|5482
1633418020000|2021-10-05 07:13:40|143.26|143.16|143.48|143.3|143.5|143.3|143.26|143.16|4880
1633418030000|2021-10-05 07:13:50|143.46|143.28|143.4|143.28|143.46|143.28|143.38|143.24|3374
1633418040000|2021-10-05 07:14:00|143.44|143.3|143.6|143.46|143.62|143.46|143.44|143.28|6450
1633418050000|2021-10-05 07:14:10|143.58|143.42|143.6|143.46|143.6|143.46|143.58|143.42|0
1633418060000|2021-10-05 07:14:20|143.62|143.48|143.64|143.5|143.68|143.5|143.62|143.48|27728
1633418070000|2021-10-05 07:14:30||143.52||143.56||143.56||143.52|3627
1633418080000|2021-10-05 07:14:40|143.62|143.52|143.58|143.48|143.62|143.54|143.52|143.44|14282
1633418090000|2021-10-05 07:14:50|143.54|143.44|143.56|143.42|143.56|143.46|143.5|143.4|5362
1633418100000|2021-10-05 07:15:00|143.58|143.46|143.58|143.44|143.68|143.52|143.54|143.42|19450
1633418110000|2021-10-05 07:15:10|143.6|143.6|143.6|143.46|143.64|143.6|143.58|143.44|30073
1633418120000|2021-10-05 07:15:20|143.62|143.62|143.58|143.48|143.64|143.62|143.58|143.46|19353
1633418130000|2021-10-05 07:15:30|143.56|143.4|143.36|143.22|143.56|143.4|143.36|143.2|2187
1633418140000|2021-10-05 07:15:40|143.34|143.2|143.3|143.2|143.34|143.22|143.3|143.16|5657
1633418150000|2021-10-05 07:15:50|143.28|143.18|143.28|143.14|143.32|143.24|143.24|143.14|21478
1633418170000|2021-10-05 07:16:10|143.3|143.16|143.3|143.18|143.32|143.18|143.3|143.16|0
1633418180000|2021-10-05 07:16:20|143.28|143.14|143.14|142.98|143.28|143.14|143.14|142.98|12340
1633418190000|2021-10-05 07:16:30|143.12|142.92|143.1|142.98|143.12|142.98|143.04|142.92|9101
1633418200000|2021-10-05 07:16:40|143.08|142.96|143.06|142.96|143.08|142.96|143.06|142.96|610
1633418210000|2021-10-05 07:16:50|143.04|142.9|142.92|142.82|143.04|142.9|142.92|142.78|11702
1633418220000|2021-10-05 07:17:00|||||||||395
1633418230000|2021-10-05 07:17:10|||||||||5188
1633418250000|2021-10-05 07:17:30|142.94|142.84|142.96|142.92|143.08|142.96|142.94|142.84|37845
1633418260000|2021-10-05 07:17:40|142.94|142.86|142.88|142.76|142.94|142.86|142.88|142.76|23216
1633418270000|2021-10-05 07:17:50|142.92|142.78|143.08|142.96|143.14|143|142.9|142.78|11811
1633418280000|2021-10-05 07:18:00|143.1|142.94|143.08|142.96|143.12|142.98|143.06|142.92|0
1633418290000|2021-10-05 07:18:10|143.06|142.94|142.98|142.84|143.06|142.94|142.96|142.82|15313
1633418300000|2021-10-05 07:18:20|142.96|142.82|142.92|142.8|142.96|142.84|142.92|142.78|0
1633418310000|2021-10-05 07:18:30|142.94|142.78|142.92|142.84|142.94|142.84|142.92|142.76|2099
1633418320000|2021-10-05 07:18:40|142.98|142.86|143.04|142.94|143.08|142.98|142.94|142.86|27185
1633418330000|2021-10-05 07:18:50|142.98|142.92|142.96|142.92|142.98|142.92|142.96|142.92|1
1633418350000|2021-10-05 07:19:10|142.92|142.84|142.78|142.66|142.92|142.84|142.78|142.64|20230
1633418360000|2021-10-05 07:19:20|142.76|142.64|142.76|142.66|142.76|142.66|142.74|142.62|0
1633418370000|2021-10-05 07:19:30|142.74|142.68|142.72|142.62|142.74|142.68|142.7|142.6|7858
1633418380000|2021-10-05 07:19:40|142.7|142.6|142.66|142.54|142.7|142.6|142.66|142.52|0
1633418390000|2021-10-05 07:19:50|142.68|142.58|142.82|142.7|142.82|142.7|142.68|142.58|19907
1633418400000|2021-10-05 07:20:00|142.8|142.72|142.84|142.72|142.84|142.72|142.8|142.72|0
1633418410000|2021-10-05 07:20:10|142.88|142.74|143.08|142.92|143.1|142.92|142.88|142.74|5866
1633418420000|2021-10-05 07:20:20|143.1|142.88|143|142.88|143.12|142.9|142.96|142.86|692
1633418430000|2021-10-05 07:20:30|142.98|142.86|143|142.88|143|142.88|142.98|142.86|68
1633418440000|2021-10-05 07:20:40|||||||||27832
1633418450000|2021-10-05 07:20:50|142.98|142.86|142.98|142.86|142.98|142.86|142.98|142.86|17552
1633418470000|2021-10-05 07:21:10|143|142.88|143.12|143|143.22|143.1|143|142.88|9012
1633418480000|2021-10-05 07:21:20||143.08||143.04||143.08||142.98|229
1633418490000|2021-10-05 07:21:30|143.16|143.06|143.18|143.08|143.18|143.08|143.16|143.06|2912
1633418500000|2021-10-05 07:21:40|143.16|143.02|143.16|143.04|143.16|143.06|143.16|143.02|42082
1633418510000|2021-10-05 07:21:50|143.18|143.06|143.18|143.1|143.18|143.1|143.18|143.06|2772
1633418520000|2021-10-05 07:22:00|143.2|143.12|143.28|143.16|143.34|143.2|143.2|143.12|3256
1633418530000|2021-10-05 07:22:10|143.3||143.34||143.34||143.3||0
1633418540000|2021-10-05 07:22:20|143.36|143.18|143.36|143.28|143.38|143.28|143.36|143.18|815
1633418550000|2021-10-05 07:22:30|143.38|143.3|143.52|143.38|143.62|143.48|143.38|143.3|13111
1633418560000|2021-10-05 07:22:40||143.42||143.4||143.42||143.38|2688
1633418570000|2021-10-05 07:22:50|143.56|143.46|143.22|143.1|143.66|143.52|143.16|143.04|29427
1633418580000|2021-10-05 07:23:00|143.2|143.08|143.16|143.12|143.2|143.12|143.16|143.02|1500
1633418590000|2021-10-05 07:23:10|143.18|143.14|143.24|143.12|143.34|143.18|143.18|143.12|19015
1633418600000|2021-10-05 07:23:20|143.26|143.14|143.24|143.12|143.28|143.16|143.24|143.12|4229
1633418610000|2021-10-05 07:23:30|143.26|143.14|143.28|143.18|143.34|143.18|143.26|143.14|1464
1633418630000|2021-10-05 07:23:50|143.3|143.2|143.3|143.2|143.36|143.24|143.26|143.18|6345
1633418640000|2021-10-05 07:24:00|143.32|143.22|143.3|143.2|143.4|143.26|143.3|143.2|4917
1633418650000|2021-10-05 07:24:10||143.22||143.2||143.22||143.2|3369
1633418660000|2021-10-05 07:24:20|143.26|143.22|143.2|143.12|143.26|143.22|143.2|143.12|11137
1633418670000|2021-10-05 07:24:30|143.24|143.14|143.22|143.12|143.3|143.18|143.22|143.12|1253
1633418680000|2021-10-05 07:24:40|143.24|143.14|143.24|143.12|143.26|143.14|143.24|143.12|2356
1633418690000|2021-10-05 07:24:50|143.22|143.04|143.12|143.02|143.22|143.04|143.06|142.92|8937
1633418700000|2021-10-05 07:25:00|143.1|143.04|143.12|143.04|143.14|143.08|143.1|143.02|15953
1633418710000|2021-10-05 07:25:10|143.16|143.02|143.12|143.02|143.16|143.08|143.12|143.02|1522
1633418720000|2021-10-05 07:25:20|143.1|143.04|143.12|143.04|143.14|143.04|143.1|143.04|1034
1633418730000|2021-10-05 07:25:30|143.1|143.02|143.08|143.02|143.1|143.02|143.08|143.02|2063
1633418740000|2021-10-05 07:25:40|||||||||16683
1633418750000|2021-10-05 07:25:50|143.06|142.96|143|142.9|143.06|142.96|142.96|142.82|20194
1633418760000|2021-10-05 07:26:00|143.02|142.92|142.98|142.84|143.02|142.98|142.96|142.82|13353
1633418770000|2021-10-05 07:26:10||142.86||142.86||142.88||142.84|150
1633418780000|2021-10-05 07:26:20|142.96|142.84|142.86|142.74|142.96|142.84|142.86|142.72|0
1633418790000|2021-10-05 07:26:30|142.84|142.7|142.82|142.68|142.84|142.7|142.78|142.64|9811
1633418800000|2021-10-05 07:26:40|142.8|142.64|142.78|142.66|142.8|142.66|142.76|142.64|0
1633418810000|2021-10-05 07:26:50|142.76|142.64|142.76|142.64|142.76|142.64|142.76|142.62|0
1633418820000|2021-10-05 07:27:00|142.74|142.68|142.66|142.54|142.76|142.68|142.66|142.5|772
1633418830000|2021-10-05 07:27:10|142.68|142.56|142.54|142.48|142.68|142.56|142.54|142.48|2337
1633418840000|2021-10-05 07:27:20|142.56|142.5|142.62|142.54|142.62|142.56|142.56|142.5|13882
1633418850000|2021-10-05 07:27:30|142.68|142.56|142.48|142.42|142.7|142.58|142.48|142.34|15491
1633418860000|2021-10-05 07:27:40|142.46|142.34|142.44|142.32|142.46|142.34|142.44|142.3|1624
1633418870000|2021-10-05 07:27:50|142.48|142.34|142.52|142.44|142.64|142.52|142.48|142.34|8923
1633418880000|2021-10-05 07:28:00|142.56|142.46|142.66|142.56|142.66|142.56|142.56|142.46|5456
1633418890000|2021-10-05 07:28:10|142.68||142.7||142.72||142.68||0
1633418900000|2021-10-05 07:28:20|142.68|142.54|142.66|142.56|142.68|142.56|142.66|142.54|0
1633418930000|2021-10-05 07:28:50|142.62|142.54|142.48|142.34|142.62|142.56|142.48|142.3|10945
1633418940000|2021-10-05 07:29:00|142.46|142.32|142.44|142.3|142.46|142.34|142.44|142.3|0
1633418950000|2021-10-05 07:29:10|142.4|142.28|142.38|142.3|142.5|142.36|142.34|142.18|11352
1633418980000|2021-10-05 07:29:40||142.26||142.24||142.26||142.22|3944
1633418990000|2021-10-05 07:29:50||142.22||142.24||142.24||142.22|1385
1633419000000|2021-10-05 07:30:00||142.22||142.24||142.24||142.22|9
1633419010000|2021-10-05 07:30:10|142.36|142.22|142.24|142.12|142.36|142.22|142.24|142.12|2697
1633419020000|2021-10-05 07:30:20|142.22|142.08|142.16|142.02|142.22|142.08|142.16|142|14875
1633419030000|2021-10-05 07:30:30||142.04||142.04||142.04||142.04|0
1633419040000|2021-10-05 07:30:40|142.14||142.14||142.14||142.14||1415
1633419050000|2021-10-05 07:30:50|142.12|142.02|142.04|142|142.12|142.02|142.04|141.88|814
1633419060000|2021-10-05 07:31:00|142.02|141.92|141.98|141.9|142.02|141.92|141.96|141.8|9653
1633419070000|2021-10-05 07:31:10|142||142||142||141.98||3641
1633419080000|2021-10-05 07:31:20|141.98|141.82|141.9|141.76|141.98|141.82|141.9|141.76|10
1633419090000|2021-10-05 07:31:30|141.92|141.78|142.16|142.04|142.18|142.04|141.92|141.78|39201
1633419100000|2021-10-05 07:31:40|142.18|142.06|142.02|141.94|142.22|142.08|142.02|141.9|12184
1633419110000|2021-10-05 07:31:50|142||142||142||142||14
1633419120000|2021-10-05 07:32:00|141.98|141.88|141.96|141.84|141.98|141.88|141.96|141.82|679
1633419130000|2021-10-05 07:32:10|141.98|141.88|142.1|141.96|142.12|141.98|141.98|141.88|6850
1633419140000|2021-10-05 07:32:20|142.02|141.94|142.14|142.04|142.22|142.08|142.02|141.94|8871
1633419150000|2021-10-05 07:32:30|142.12|142.02|142.1|142|142.12|142.02|142.1|141.98|1500
1633419160000|2021-10-05 07:32:40|142.14||142.12||142.14||142.12||13996
1633419170000|2021-10-05 07:32:50|||||||||201
1633419210000|2021-10-05 07:33:30|142.14|142.02|142.14|142|142.16|142.02|142.14|142|2723
1633419240000|2021-10-05 07:34:00|||||||||4461
1633419250000|2021-10-05 07:34:10|142.1|142.02|142.14|142.02|142.16|142.02|142.08|142.02|2625
1633419270000|2021-10-05 07:34:30|142.1||142.1||142.1||142.1||0
1633419290000|2021-10-05 07:34:50|142.14|142.04|142.14|142.02|142.16|142.06|142.14|142.02|13312
1633419300000|2021-10-05 07:35:00|||||||||2591
1633419350000|2021-10-05 07:35:50|142.12|142|142|141.9|142.12|142|142|141.86|7951
1633419360000|2021-10-05 07:36:00||141.88||141.92||141.92||141.88|0
1633419370000|2021-10-05 07:36:10|142.04|141.9|142.12|142.06|142.12|142.06|142.04|141.9|2912
1633419380000|2021-10-05 07:36:20|142.16|142.08|142.24|142.1|142.24|142.1|142.16|142.08|1870
1633419390000|2021-10-05 07:36:30|142.28|142.14|142.44|142.32|142.46|142.34|142.28|142.14|1995
1633419400000|2021-10-05 07:36:40|142.38|142.3|142.34|142.3|142.4|142.3|142.34|142.26|15611
1633419420000|2021-10-05 07:37:00|||||||||351
1633419440000|2021-10-05 07:37:20|142.32|142.26|142.26|142.14|142.32|142.26|142.26|142.14|545
1633419450000|2021-10-05 07:37:30|142.24|142.16|142.2|142.14|142.24|142.16|142.2|142.14|0
1633419460000|2021-10-05 07:37:40|142.18|142.08|142.12|142.04|142.18|142.08|142.08|141.96|6618
1633419470000|2021-10-05 07:37:50||142||142.04||142.04||142|0
1633419480000|2021-10-05 07:38:00|142.16|142.06|142.24|142.14|142.26|142.14|142.16|142.06|3281
1633419490000|2021-10-05 07:38:10|142.26|142.16|142.22|142.14|142.26|142.16|142.22|142.14|735
1633419500000|2021-10-05 07:38:20|142.2|142.16|142.2|142.14|142.2|142.16|142.2|142.14|12
1633419510000|2021-10-05 07:38:30|142.22||142.2||142.22||142.2||0
1633419520000|2021-10-05 07:38:40|142.18|142.12|142.08|142|142.18|142.12|142.06|141.96|1943
1633419530000|2021-10-05 07:38:50|142.06||142.06||142.06||142.06||0
1633419540000|2021-10-05 07:39:00||141.98||141.96||141.98||141.96|1559
1633419550000|2021-10-05 07:39:10||141.94||141.94||141.94||141.94|5644
1633419560000|2021-10-05 07:39:20||141.96||141.98||142||141.96|369
1633419570000|2021-10-05 07:39:30|142.04||142.04||142.06||142.04||0
1633419580000|2021-10-05 07:39:40|142.06|142|142.24|142.16|142.28|142.18|142.06|142|27132
1633419590000|2021-10-05 07:39:50|142.26|142.18|142.16|142.08|142.3|142.18|142.12|141.98|12907
1633419600000|2021-10-05 07:40:00|142.18|142.1|142.3|142.18|142.3|142.18|142.18|142.1|7718
1633419610000|2021-10-05 07:40:10|142.28||142.28||142.3||142.28||0
1633419620000|2021-10-05 07:40:20|142.26||142.24||142.26||142.24||3629
1633419630000|2021-10-05 07:40:30|142.28|142.2|142.38|142.28|142.4|142.28|142.28|142.2|3043
1633419650000|2021-10-05 07:40:50|142.4|142.38|142.42|142.36|142.5|142.38|142.4|142.28|4343
1633419660000|2021-10-05 07:41:00|142.4|142.3|142.38|142.24|142.4|142.3|142.38|142.22|667
1633419670000|2021-10-05 07:41:10||142.22||142.24||142.26||142.22|0
1633419680000|2021-10-05 07:41:20|142.36|142.22|142.34|142.24|142.36|142.24|142.34|142.22|3
1633419690000|2021-10-05 07:41:30||142.22||142.24||142.24||142.22|0
1633419700000|2021-10-05 07:41:40|142.32|142.26|142.32|142.22|142.32|142.26|142.32|142.22|341
1633419710000|2021-10-05 07:41:50|142.3||142.3||142.3||142.3||0
1633419720000|2021-10-05 07:42:00|142.28|142.24|142.36|142.28|142.38|142.28|142.28|142.22|14886
1633419730000|2021-10-05 07:42:10|142.38|142.32|142.44|142.36|142.46|142.36|142.36|142.32|4200
1633419740000|2021-10-05 07:42:20||142.38||142.36||142.38||142.36|0
1633419750000|2021-10-05 07:42:30|142.48|142.38|142.46|142.36|142.52|142.4|142.46|142.36|4488
1633419770000|2021-10-05 07:42:50|142.42|142.32|142.34|142.24|142.42|142.32|142.32|142.24|67
1633419780000|2021-10-05 07:43:00|142.32|142.26|142.48|142.4|142.5|142.4|142.3|142.26|7142
1633419790000|2021-10-05 07:43:10|142.5|142.42|142.48|142.42|142.5|142.42|142.48|142.42|0
1633419800000|2021-10-05 07:43:20|142.5|142.44|142.5|142.42|142.5|142.44|142.5|142.42|1686
1633419810000|2021-10-05 07:43:30|142.48|142.4|142.38|142.28|142.48|142.4|142.32|142.2|8018
1633419820000|2021-10-05 07:43:40|||||||||14050
1633419830000|2021-10-05 07:43:50||142.3||142.3||142.32||142.28|45
1633419840000|2021-10-05 07:44:00|142.42|142.34|142.44|142.34|142.46|142.36|142.42|142.34|4056
1633419850000|2021-10-05 07:44:10|142.42|142.32|142.4|142.3|142.42|142.32|142.4|142.28|5553
1633419860000|2021-10-05 07:44:20|||||||||72
1633419870000|2021-10-05 07:44:30|142.38|142.28|142.36|142.28|142.38|142.28|142.36|142.28|0
1633419880000|2021-10-05 07:44:40|142.4||142.38||142.4||142.38||0
1633419910000|2021-10-05 07:45:10|142.4|142.3|142.38|142.28|142.4|142.3|142.38|142.28|0
1633419930000|2021-10-05 07:45:30|142.36|142.3|142.2|142.12|142.38|142.3|142.2|142.12|7205
1633419940000|2021-10-05 07:45:40|142.16|142.08|142.1|141.98|142.16|142.08|142.1|141.96|2600
1633419950000|2021-10-05 07:45:50|142.12|142|142.16|142.12|142.2|142.14|142.12|141.98|16289
1633419960000|2021-10-05 07:46:00|142.14|142.1|142.08|142|142.14|142.1|142|141.9|23283
1633419970000|2021-10-05 07:46:10|142.06|141.92|141.98|141.9|142.06|141.96|141.98|141.9|7755
1633419980000|2021-10-05 07:46:20|142|141.92|142.06|141.98|142.08|142.02|141.96|141.9|26678
1633419990000|2021-10-05 07:46:30|142.08|142|142.24|142.18|142.26|142.18|142.06|142|1452
1633420000000|2021-10-05 07:46:40|142.22|142.16|142.16|142.08|142.22|142.16|142.12|142.08|11563
1633420010000|2021-10-05 07:46:50|||||||||1393
1633420020000|2021-10-05 07:47:00|142.14|142.04|141.98|141.9|142.14|142.04|141.96|141.9|10960
1633420030000|2021-10-05 07:47:10|141.96|141.88|141.98|141.9|142|141.92|141.92|141.82|30300
1633420040000|2021-10-05 07:47:20|142|141.92|142.02|141.96|142.02|141.96|141.98|141.9|0
1633420050000|2021-10-05 07:47:30|142.06|141.98|142.04|141.96|142.1|142.02|142.04|141.9|1465
1633420060000|2021-10-05 07:47:40|142.02|141.94|141.92|141.84|142.02|141.94|141.9|141.84|11632
1633420070000|2021-10-05 07:47:50|141.94||141.94||141.94||141.94||0
1633420080000|2021-10-05 07:48:00|141.92|141.8|141.9|141.82|141.94|141.86|141.86|141.78|3181
1633420090000|2021-10-05 07:48:10|141.92|141.84|142.04|141.94|142.04|141.94|141.92|141.84|4096
1633420100000|2021-10-05 07:48:20|142.08|141.96|142.12|142.02|142.12|142.02|142.08|141.96|3501
1633420110000|2021-10-05 07:48:30|142.1|142|142.06|141.98|142.1|142|142.06|141.98|50
1633420120000|2021-10-05 07:48:40|142.08|142|142.08|142.02|142.08|142.02|142.06|142|1070
1633420130000|2021-10-05 07:48:50|142.12|142.04|142.12|142.04|142.12|142.08|142.12|142.04|1338
1633420140000|2021-10-05 07:49:00|142.1|142.02|142.1|142|142.1|142.04|142.04|141.98|7115
1633420150000|2021-10-05 07:49:10|142.12|142.02|142.2|142.1|142.2|142.12|142.12|142.02|10605
1633420160000|2021-10-05 07:49:20|142.22|142.12|142.26|142.16|142.28|142.2|142.18|142.1|8464
1633420170000|2021-10-05 07:49:30|142.24|142.1|142.18|142.1|142.24|142.1|142.18|142.1|1
1633420180000|2021-10-05 07:49:40||142.12||142.1||142.12||142.1|13
1633420190000|2021-10-05 07:49:50|142.16|142.08|142.18|142.1|142.22|142.1|142.12|142.06|1630
1633420200000|2021-10-05 07:50:00|142.16|142.12|142.26|142.18|142.32|142.24|142.14|142.12|2181
1633420210000|2021-10-05 07:50:10|142.24|142.22|142.26|142.18|142.26|142.22|142.24|142.18|1335
1633420220000|2021-10-05 07:50:20|142.24|142.2|142.4|142.32|142.42|142.32|142.24|142.2|1927
1633420240000|2021-10-05 07:50:40|142.38|142.34|142.34|142.26|142.38|142.36|142.34|142.26|7040
1633420250000|2021-10-05 07:50:50|142.32|142.22|142.22|142.2|142.32|142.22|142.22|142.14|15111
1633420260000|2021-10-05 07:51:00|142.2|142.14|142.22|142.12|142.24|142.2|142.18|142.1|61458
1633420270000|2021-10-05 07:51:10|142.2|142.08|142.22|142.18|142.22|142.18|142.16|142.06|22700
1633420280000|2021-10-05 07:51:20|142.2|142.16|142.16|142.08|142.2|142.16|142.16|142.08|1500
1633420290000|2021-10-05 07:51:30|142.14|142.14|142.18|142.14|142.18|142.14|142.14|142.08|9793
1633420300000|2021-10-05 07:51:40|142.22|142.16|142.34|142.26|142.34|142.28|142.22|142.16|10842
1633420310000|2021-10-05 07:51:50|142.32|142.24|142.42|142.34|142.44|142.34|142.32|142.24|1316
1633420320000|2021-10-05 07:52:00|142.46|142.36|142.5|142.4|142.52|142.44|142.44|142.34|3281
1633420330000|2021-10-05 07:52:10|142.48|142.36|142.5|142.38|142.5|142.38|142.42|142.34|2361
1633420340000|2021-10-05 07:52:20|142.52|142.4|142.52|142.46|142.54|142.46|142.5|142.4|0
1633420350000|2021-10-05 07:52:30|142.56|142.48|142.6|142.52|142.6|142.54|142.54|142.44|1522
1633420360000|2021-10-05 07:52:40|142.62|142.5|142.56|142.46|142.64|142.56|142.54|142.46|1741
1633420370000|2021-10-05 07:52:50|142.54||142.56||142.56||142.54||0
1633420380000|2021-10-05 07:53:00|142.54|142.48|142.66|142.54|142.66|142.54|142.54|142.48|56149
1633420390000|2021-10-05 07:53:10|142.64|142.56|142.58|142.5|142.66|142.58|142.56|142.42|45267
1633420400000|2021-10-05 07:53:20|142.56|142.56|142.72|142.58|142.74|142.64|142.56|142.5|7326
1633420410000|2021-10-05 07:53:30|142.7|142.56|142.76|142.68|142.78|142.7|142.6|142.56|4052
1633420420000|2021-10-05 07:53:40|142.74|142.66|142.64|142.56|142.74|142.66|142.64|142.56|21988
1633420430000|2021-10-05 07:53:50|142.68|142.58|142.66|142.56|142.72|142.6|142.66|142.56|1641
1633420440000|2021-10-05 07:54:00|142.64|142.58|142.68|142.6|142.7|142.62|142.62|142.58|2354
1633420450000|2021-10-05 07:54:10|142.66|142.62|142.66|142.62|142.66|142.62|142.66|142.62|70
1633420460000|2021-10-05 07:54:20|142.64|142.56|142.58|142.48|142.64|142.56|142.54|142.46|2285
1633420470000|2021-10-05 07:54:30|142.56|142.5|142.64|142.54|142.64|142.58|142.56|142.48|1353
1633420480000|2021-10-05 07:54:40|142.62||142.6||142.62||142.58||2787
1633420490000|2021-10-05 07:54:50|142.62|142.56|142.74|142.66|142.76|142.66|142.6|142.56|15420
1633420500000|2021-10-05 07:55:00|142.72|142.68|142.68|142.6|142.72|142.68|142.66|142.56|1602
1633420510000|2021-10-05 07:55:10|142.7|142.62|142.82|142.72|142.84|142.72|142.7|142.62|420
1633420520000|2021-10-05 07:55:20||142.74||142.72||142.74||142.72|8428
1633420530000|2021-10-05 07:55:30|142.8|142.68|142.62|142.52|142.8|142.68|142.62|142.5|1836
1633420540000|2021-10-05 07:55:40|142.5|142.48|142.6|142.5|142.62|142.54|142.5|142.44|14056
1633420550000|2021-10-05 07:55:50|142.58|142.52|142.62|142.54|142.64|142.56|142.58|142.5|1933
1633420560000|2021-10-05 07:56:00|142.6||142.56||142.6||142.56||21018
1633420570000|2021-10-05 07:56:10|142.54|142.5|142.52|142.44|142.54|142.5|142.46|142.34|10198
1633420580000|2021-10-05 07:56:20|142.5|142.46|142.5|142.38|142.5|142.48|142.5|142.38|0
1633420590000|2021-10-05 07:56:30|142.48|142.4|142.48|142.44|142.5|142.46|142.48|142.4|0
1633420610000|2021-10-05 07:56:50|142.5|142.46|142.58|142.48|142.62|142.52|142.48|142.44|4033
1633420620000|2021-10-05 07:57:00|142.56|142.46|142.54|142.46|142.58|142.46|142.46|142.44|12500
1633420630000|2021-10-05 07:57:10|142.52|142.48|142.46|142.38|142.54|142.5|142.46|142.38|2538
1633420640000|2021-10-05 07:57:20|142.44|142.42|142.4|142.28|142.44|142.42|142.4|142.28|1172
1633420650000|2021-10-05 07:57:30||142.3||142.28||142.3||142.28|0
1633420680000|2021-10-05 07:58:00|142.38|142.26|142.2|142.14|142.38|142.28|142.18|142.12|5235
1633420690000|2021-10-05 07:58:10|142.22|142.16|142.22|142.14|142.26|142.18|142.22|142.1|2086
1633420700000|2021-10-05 07:58:20|||||||||1063
1633420710000|2021-10-05 07:58:30|142.26|142.16|142.2|142.14|142.3|142.2|142.2|142.14|19835
1633420720000|2021-10-05 07:58:40|142.22|142.16|142.24|142.14|142.24|142.16|142.22|142.14|0
1633420730000|2021-10-05 07:58:50||142.16||142.16||142.16||142.14|1479
1633420740000|2021-10-05 07:59:00|142.28|142.18|142.28|142.2|142.32|142.24|142.28|142.18|3752
1633420750000|2021-10-05 07:59:10||142.18||142.2||142.2||142.18|2668
1633420760000|2021-10-05 07:59:20|142.26||142.26||142.28||142.26||0
1633420770000|2021-10-05 07:59:30|142.28|142.22|142.4|142.34|142.4|142.34|142.28|142.22|7078
1633420780000|2021-10-05 07:59:40|142.38|142.28|142.28|142.2|142.38|142.28|142.28|142.2|165
1633420790000|2021-10-05 07:59:50|142.26|142.16|142.2|142.1|142.26|142.16|142.16|142.06|1085
1633420800000|2021-10-05 08:00:00|142.18|142.12|142.16|142.06|142.18|142.12|142.16|142.06|2500
1633420810000|2021-10-05 08:00:10|142.14|142.08|142.22|142.12|142.22|142.14|142.14|142.08|1353
1633420820000|2021-10-05 08:00:20|142.2|142.1|142.24|142.12|142.24|142.14|142.16|142.08|5786
1633420830000|2021-10-05 08:00:30|142.22|142.1|142.18|142.1|142.22|142.12|142.18|142.1|1646
1633420840000|2021-10-05 08:00:40|142.16|142.08|142.14|142.1|142.18|142.1|142.14|142.08|450
1633420850000|2021-10-05 08:00:50|142.16|142.08|142.14|142.04|142.2|142.1|142.14|142.04|828
1633420860000|2021-10-05 08:01:00|142.16|142.06|142.16|142.08|142.16|142.08|142.16|142.06|3000
1633420880000|2021-10-05 08:01:20||142.1||142.1||142.1||142.1|600
1633420900000|2021-10-05 08:01:40|142.14||142.14||142.14||142.14||0
1633420910000|2021-10-05 08:01:50|142.12|142.12|142.24|142.12|142.24|142.12|142.12|142.12|11612
1633420920000|2021-10-05 08:02:00|142.22|142.14|142.18|142.14|142.22|142.14|142.18|142.14|0
1633420930000|2021-10-05 08:02:10|142.22|142.16|142.3|142.18|142.3|142.18|142.18|142.16|4150
1633420940000|2021-10-05 08:02:20|142.28||142.26||142.28||142.26||0
1633420950000|2021-10-05 08:02:30|142.24||142.24||142.26||142.24||0
1633420960000|2021-10-05 08:02:40|142.26|142.2|142.26|142.14|142.3|142.2|142.2|142.14|1744
1633420970000|2021-10-05 08:02:50|142.24||142.26||142.26||142.24||0
1633420980000|2021-10-05 08:03:00|142.28|142.16|142.3|142.2|142.3|142.2|142.28|142.16|5899
1633420990000|2021-10-05 08:03:10|142.34|142.22|142.3|142.2|142.36|142.26|142.3|142.2|2123
1633421000000|2021-10-05 08:03:20|142.28|142.22|142.24|142.18|142.3|142.22|142.22|142.14|5852
1633421010000|2021-10-05 08:03:30|142.22|142.16|142.28|142.16|142.28|142.16|142.22|142.14|3883
1633421020000|2021-10-05 08:03:40|142.3|142.18|142.3|142.18|142.32|142.18|142.3|142.18|40852
1633421030000|2021-10-05 08:03:50|142.28|142.2|142.3|142.2|142.32|142.2|142.28|142.2|0
1633421040000|2021-10-05 08:04:00|142.32|142.22|142.36|142.28|142.4|142.32|142.32|142.22|7952
1633421050000|2021-10-05 08:04:10|142.34||142.36||142.36||142.34||0
1633421060000|2021-10-05 08:04:20|142.34|142.24|142.28|142.22|142.34|142.24|142.28|142.18|1994
1633421080000|2021-10-05 08:04:40|142.3||142.3||142.3||142.3||1
1633421090000|2021-10-05 08:04:50|142.34|142.24|142.36|142.26|142.36|142.26|142.3|142.24|2679
1633421100000|2021-10-05 08:05:00|142.34|142.24|142.32|142.24|142.34|142.24|142.32|142.24|507
1633421110000|2021-10-05 08:05:10||142.26||142.26||142.26||142.26|0
1633421120000|2021-10-05 08:05:20||142.28||142.26||142.28||142.26|0
1633421130000|2021-10-05 08:05:30|142.34|142.28|142.48|142.4|142.48|142.4|142.34|142.28|3891
1633421140000|2021-10-05 08:05:40|142.5|142.42|142.46|142.38|142.52|142.46|142.46|142.38|1114
1633421150000|2021-10-05 08:05:50|142.44|142.34|142.38|142.32|142.44|142.38|142.38|142.32|2029
1633421160000|2021-10-05 08:06:00|142.36|142.3|142.32|142.26|142.4|142.3|142.3|142.24|0
1633421170000|2021-10-05 08:06:10|142.3|142.24|142.26|142.2|142.3|142.24|142.26|142.18|2300
1633421180000|2021-10-05 08:06:20|142.28|142.22|142.42|142.32|142.42|142.34|142.28|142.22|7080
1633421190000|2021-10-05 08:06:30|142.38|142.3|142.32|142.22|142.38|142.3|142.24|142.18|2359
1633421200000|2021-10-05 08:06:40|142.3|142.24|142.3|142.22|142.3|142.24|142.28|142.22|0
1633421210000|2021-10-05 08:06:50|142.32|142.24|142.3|142.26|142.32|142.28|142.3|142.24|1603
1633421220000|2021-10-05 08:07:00|142.32|142.28|142.38|142.28|142.42|142.32|142.32|142.26|3820
1633421230000|2021-10-05 08:07:10|142.36|142.26|142.32|142.26|142.36|142.28|142.3|142.22|1500
1633421240000|2021-10-05 08:07:20|142.36|142.28|142.46|142.38|142.46|142.38|142.36|142.28|2311
1633421250000|2021-10-05 08:07:30|142.48|142.4|142.46|142.4|142.48|142.42|142.46|142.4|0
1633421260000|2021-10-05 08:07:40|142.44|142.38|142.5|142.4|142.5|142.4|142.38|142.34|18391
1633421270000|2021-10-05 08:07:50|||||||||9424
1633421280000|2021-10-05 08:08:00|142.54|142.42|142.56|142.44|142.58|142.44|142.54|142.42|4335
1633421290000|2021-10-05 08:08:10|142.54|142.46|142.5|142.44|142.54|142.46|142.48|142.42|1351
1633421300000|2021-10-05 08:08:20|142.48|142.42|142.52|142.42|142.52|142.44|142.44|142.4|9938
1633421310000|2021-10-05 08:08:30|142.5|142.4|142.48|142.42|142.5|142.42|142.48|142.4|2
1633421320000|2021-10-05 08:08:40|142.46|142.44|142.44|142.4|142.46|142.44|142.44|142.4|1885
1633421330000|2021-10-05 08:08:50|142.46|142.38|142.4|142.32|142.46|142.38|142.38|142.32|5344
1633421340000|2021-10-05 08:09:00|142.38||142.38||142.38||142.38||0
1633421350000|2021-10-05 08:09:10|142.42|142.34|142.36|142.3|142.42|142.36|142.34|142.3|3713
1633421360000|2021-10-05 08:09:20|142.34|142.28|142.3|142.22|142.34|142.28|142.3|142.22|0
1633421370000|2021-10-05 08:09:30|142.28|142.24|142.22|142.14|142.28|142.24|142.2|142.12|7859
1633421380000|2021-10-05 08:09:40|142.26|142.18|142.34|142.26|142.34|142.26|142.26|142.18|7251
1633421390000|2021-10-05 08:09:50|142.32|142.24|142.34|142.26|142.34|142.28|142.3|142.24|0
1633421400000|2021-10-05 08:10:00|142.32|142.24|142.32|142.2|142.34|142.24|142.26|142.2|58
1633421410000|2021-10-05 08:10:10|142.3|142.18|142.14|142.06|142.3|142.18|142.14|142.06|95071
1633421420000|2021-10-05 08:10:20|142.16|142.08|142.22|142.12|142.22|142.12|142.14|142.06|0
1633421430000|2021-10-05 08:10:30|142.26|142.14|142.2|142.14|142.26|142.16|142.18|142.14|2048
1633421440000|2021-10-05 08:10:40|142.18|142.12|142.1|142.02|142.18|142.12|142.08|142.02|10289
1633421450000|2021-10-05 08:10:50|142.08|142.04|142.1|142.02|142.14|142.1|142.08|142.02|1084
1633421460000|2021-10-05 08:11:00|142.16|142.04|142.18|142.12|142.18|142.12|142.16|142.04|1879
1633421470000|2021-10-05 08:11:10|142.16|142.1|142.08|142.04|142.16|142.1|142.08|142.02|76343
1633421480000|2021-10-05 08:11:20|142.12|142.06|142|141.96|142.12|142.06|141.98|141.92|15515
1633421490000|2021-10-05 08:11:30|142.04|141.98|142.16|142.1|142.16|142.1|142.04|141.96|118283
1633421500000|2021-10-05 08:11:40|142.18|142.12|142.26|142.18|142.26|142.18|142.18|142.12|3524
1633421510000|2021-10-05 08:11:50|142.24|142.16|142.08|142|142.24|142.16|142.08|141.98|4971
1633421520000|2021-10-05 08:12:00||142.02||142.04||142.04||141.98|73
1633421530000|2021-10-05 08:12:10|142.12|142.06|142.12|142.06|142.18|142.12|142.12|142.06|8641
1633421540000|2021-10-05 08:12:20|142.14|142.08|142.14|142.08|142.14|142.08|142.14|142.08|0
1633421550000|2021-10-05 08:12:30|142.12|142.06|142.1|142.06|142.14|142.08|142.1|142.04|6
1633421560000|2021-10-05 08:12:40|142.12|142.08|142.16|142.06|142.18|142.14|142.12|142.06|69949
1633421570000|2021-10-05 08:12:50|142.18|142.08|142.18|142.12|142.24|142.16|142.18|142.06|11007
1633421580000|2021-10-05 08:13:00|142.1|142.1|142.14|142.08|142.18|142.1|142.1|142.06|64091
1633421590000|2021-10-05 08:13:10|142.12|142.1|142.22|142.14|142.22|142.16|142.12|142.1|4454
1633421600000|2021-10-05 08:13:20|142.24|142.16|142.24|142.16|142.26|142.16|142.22|142.14|344
1633421610000|2021-10-05 08:13:30|142.26|142.18|142.3|142.22|142.3|142.24|142.24|142.18|10109
1633421620000|2021-10-05 08:13:40|142.34|142.24|142.32|142.24|142.36|142.28|142.3|142.22|9152
1633421630000|2021-10-05 08:13:50|142.3||142.32||142.32||142.3||0
1633421640000|2021-10-05 08:14:00|142.3|142.26|142.32|142.26|142.32|142.26|142.3|142.24|20
1633421650000|2021-10-05 08:14:10||142.28||142.28||142.28||142.28|0
1633421660000|2021-10-05 08:14:20|142.36|142.3|142.4|142.3|142.4|142.3|142.36|142.3|1940
1633421670000|2021-10-05 08:14:30|142.38|142.32|142.38|142.3|142.4|142.32|142.36|142.3|2790
1633421680000|2021-10-05 08:14:40||142.32||142.3||142.32||142.3|0
1633421690000|2021-10-05 08:14:50|||||||||5000
1633421700000|2021-10-05 08:15:00|142.36|142.26|142.34|142.3|142.38|142.32|142.3|142.24|6931
1633421710000|2021-10-05 08:15:10|142.36|142.32|142.42|142.38|142.48|142.4|142.36|142.3|5817
1633421720000|2021-10-05 08:15:20|142.4|142.36|142.32|142.24|142.42|142.36|142.3|142.22|12764
1633421730000|2021-10-05 08:15:30|142.3||142.32||142.32||142.3||0
1633421740000|2021-10-05 08:15:40|142.3||142.32||142.32||142.3||0
1633421750000|2021-10-05 08:15:50|142.3|142.22|142.28|142.2|142.3|142.26|142.26|142.2|105
1633421760000|2021-10-05 08:16:00||142.18||142.18||142.2||142.18|5
1633421770000|2021-10-05 08:16:10|142.3|142.2|142.32|142.24|142.32|142.28|142.3|142.2|2059
1633421780000|2021-10-05 08:16:20|142.3||142.3||142.32||142.3||0
1633421790000|2021-10-05 08:16:30|142.28|142.22|142.18|142.1|142.28|142.22|142.14|142.1|9495
1633421800000|2021-10-05 08:16:40|142.2||142.16||142.2||142.16||0
1633421810000|2021-10-05 08:16:50|142.14|142.06|142.16|142.08|142.16|142.08|142.14|142.06|12
1633421820000|2021-10-05 08:17:00|142.14|142.04|142.1|142.04|142.14|142.06|142.08|142.02|0
1633421830000|2021-10-05 08:17:10|142.12|142.02|142.18|142.1|142.2|142.12|142.1|142.02|22646
1633421840000|2021-10-05 08:17:20||142.12||142.12||142.12||142.1|0
1633421850000|2021-10-05 08:17:30|142.16|142.1|142.12|142.06|142.18|142.1|142.1|142.06|1130
1633421860000|2021-10-05 08:17:40|142.1|142.04|142.1|142.04|142.12|142.04|142.1|142.04|929
1633421880000|2021-10-05 08:18:00|142.12|142.06|142.18|142.12|142.26|142.18|142.12|142.06|13411
1633421890000|2021-10-05 08:18:10|142.16|142.14|142.16|142.08|142.16|142.16|142.12|142.08|14262
1633421900000|2021-10-05 08:18:20|142.14|142.06|142.04|141.96|142.14|142.06|142.04|141.96|2899
1633421910000|2021-10-05 08:18:30|142.02|141.98|142.02|141.96|142.02|141.98|142|141.96|558
1633421920000|2021-10-05 08:18:40|142|141.98|141.98|141.94|142.04|141.98|141.98|141.94|7670
1633421930000|2021-10-05 08:18:50|142|141.96|142.04|142|142.08|142.02|142|141.96|1313
1633421940000|2021-10-05 08:19:00|142.06|142.02|142.18|142.12|142.2|142.12|142.06|142.02|10747
1633421950000|2021-10-05 08:19:10|142.22|142.14|142.22|142.18|142.26|142.18|142.22|142.14|44435
1633421960000|2021-10-05 08:19:20|142.2|142.12|142.04|141.96|142.22|142.18|142.02|141.96|5111
1633421970000|2021-10-05 08:19:30|142.02|141.98|142.1|142.04|142.14|142.08|142.02|141.98|5090
1633422000000|2021-10-05 08:20:00|142.14|142.06|142.14|142.06|142.14|142.06|142.14|142.04|405
1633422010000|2021-10-05 08:20:10|142.12||142.14||142.14||142.12||500
1633422020000|2021-10-05 08:20:20|142.12|142.04|141.98|141.9|142.12|142.04|141.98|141.9|5221
1633422030000|2021-10-05 08:20:30|141.96|141.86|141.9|141.84|141.96|141.9|141.9|141.82|1489
1633422040000|2021-10-05 08:20:40|141.92|141.86|141.9|141.82|141.92|141.86|141.9|141.8|2041
1633422050000|2021-10-05 08:20:50|141.94|141.84|141.94|141.86|141.94|141.88|141.94|141.84|1490
1633422060000|2021-10-05 08:21:00|141.92|141.84|141.9|141.84|141.92|141.86|141.86|141.8|800
1633422070000|2021-10-05 08:21:10|141.94|141.86|141.94|141.88|141.94|141.88|141.94|141.86|3702
1633422080000|2021-10-05 08:21:20|141.98|141.9|141.96|141.9|141.98|141.92|141.94|141.88|5450
1633422090000|2021-10-05 08:21:30|141.94|141.88|141.9|141.8|141.94|141.88|141.82|141.78|24751
1633422100000|2021-10-05 08:21:40|141.88|141.78|141.88|141.8|141.9|141.8|141.82|141.78|5693
1633422110000|2021-10-05 08:21:50|141.92|141.82|141.86|141.78|141.92|141.86|141.86|141.78|4668
1633422120000|2021-10-05 08:22:00|141.84|141.8|141.8|141.76|141.84|141.8|141.78|141.72|10346
1633422130000|2021-10-05 08:22:10|141.82|141.78|141.9|141.8|141.9|141.84|141.8|141.78|3256
1633422140000|2021-10-05 08:22:20|141.88|141.82|141.86|141.8|141.88|141.82|141.86|141.78|0
1633422150000|2021-10-05 08:22:30|141.88|141.82|141.88|141.82|141.9|141.86|141.86|141.82|96
1633422160000|2021-10-05 08:22:40|141.9|141.84|141.88|141.82|141.9|141.84|141.88|141.82|0
1633422170000|2021-10-05 08:22:50|141.9|141.84|141.88|141.82|141.9|141.84|141.88|141.82|0
1633422180000|2021-10-05 08:23:00|141.86|141.78|141.78|141.7|141.86|141.78|141.76|141.7|7313
1633422190000|2021-10-05 08:23:10|141.76|141.74|141.72|141.66|141.76|141.74|141.72|141.66|426
1633422200000|2021-10-05 08:23:20|141.7|141.68|141.7|141.64|141.72|141.7|141.7|141.62|47
1633422210000|2021-10-05 08:23:30|141.68|141.62|141.7|141.64|141.7|141.64|141.66|141.58|1500
1633422220000|2021-10-05 08:23:40|141.68|141.6|141.66|141.6|141.7|141.6|141.66|141.6|163
1633422230000|2021-10-05 08:23:50|||||||||344
1633422240000|2021-10-05 08:24:00|141.68|141.62|141.66|141.6|141.76|141.68|141.66|141.6|16603
1633422250000|2021-10-05 08:24:10|141.7|141.62|141.68|141.6|141.7|141.66|141.66|141.6|1934
1633422260000|2021-10-05 08:24:20||141.62||141.62||141.62||141.6|17018
1633422270000|2021-10-05 08:24:30|141.7|141.6|141.58|141.52|141.7|141.6|141.56|141.5|29289
1633422280000|2021-10-05 08:24:40|141.56|141.5|141.58|141.52|141.58|141.52|141.56|141.5|3000
1633422290000|2021-10-05 08:24:50|141.6|141.54|141.6|141.54|141.62|141.56|141.58|141.52|11484
1633422300000|2021-10-05 08:25:00|141.58|141.56|141.6|141.56|141.6|141.56|141.52|141.48|14438
1633422310000|2021-10-05 08:25:10|141.58|141.54|141.58|141.54|141.58|141.54|141.58|141.54|12
1633422320000|2021-10-05 08:25:20|141.6|141.56|141.7|141.64|141.72|141.64|141.6|141.56|6359
1633422330000|2021-10-05 08:25:30|141.68|141.62|141.64|141.56|141.68|141.62|141.62|141.54|10746
1633422340000|2021-10-05 08:25:40|141.66|141.58|141.66|141.6|141.66|141.6|141.66|141.56|228
1633422350000|2021-10-05 08:25:50||141.58||141.58||141.58||141.58|0
1633422360000|2021-10-05 08:26:00|141.64|141.54|141.54|141.5|141.64|141.58|141.54|141.48|22912
1633422370000|2021-10-05 08:26:10|141.52|141.48|141.58|141.5|141.58|141.52|141.52|141.48|5660
1633422380000|2021-10-05 08:26:20|141.6|141.52|141.58|141.5|141.6|141.56|141.56|141.5|6023
1633422390000|2021-10-05 08:26:30|141.6|141.52|141.6|141.54|141.6|141.54|141.58|141.5|0
1633422400000|2021-10-05 08:26:40|141.66|141.56|141.62|141.5|141.66|141.58|141.6|141.5|3117
1633422410000|2021-10-05 08:26:50||141.52||141.52||141.52||141.5|1040
1633422420000|2021-10-05 08:27:00|141.6||141.58||141.6||141.58||0
1633422430000|2021-10-05 08:27:10|141.6|141.54|141.7|141.62|141.7|141.64|141.6|141.54|36796
1633422440000|2021-10-05 08:27:20|141.72|141.6|141.66|141.6|141.72|141.6|141.66|141.6|3000
1633422450000|2021-10-05 08:27:30|141.64|141.56|141.58|141.52|141.64|141.56|141.58|141.5|14418
1633422460000|2021-10-05 08:27:40|141.56|141.54|141.56|141.5|141.56|141.54|141.56|141.5|110
1633422470000|2021-10-05 08:27:50|141.54|141.48|141.46|141.4|141.54|141.48|141.46|141.38|5951
1633422480000|2021-10-05 08:28:00||141.38||141.38||141.38||141.38|1401
1633422490000|2021-10-05 08:28:10||141.4||141.4||141.4||141.4|0
1633422500000|2021-10-05 08:28:20||141.42||141.42||141.42||141.42|0
1633422510000|2021-10-05 08:28:30|141.5|141.44|141.58|141.5|141.6|141.52|141.46|141.4|5523
1633422520000|2021-10-05 08:28:40||141.52||141.5||141.52||141.5|15
1633422530000|2021-10-05 08:28:50|141.56|141.46|141.5|141.42|141.56|141.46|141.5|141.42|11090
1633422540000|2021-10-05 08:29:00|141.54|141.44|141.54|141.46|141.54|141.48|141.5|141.42|3367
1633422550000|2021-10-05 08:29:10|141.56|141.48|141.56|141.5|141.6|141.5|141.56|141.48|1500
1633422560000|2021-10-05 08:29:20|||||||||369
1633422570000|2021-10-05 08:29:30|141.6|141.52|141.6|141.54|141.62|141.54|141.6|141.52|43550
1633422580000|2021-10-05 08:29:40|141.62|141.56|141.7|141.62|141.7|141.62|141.6|141.56|423
1633422590000|2021-10-05 08:29:50|141.68|141.6|141.58|141.5|141.68|141.6|141.58|141.5|4662
1633422600000|2021-10-05 08:30:00|141.56|141.48|141.56|141.5|141.58|141.5|141.56|141.48|75112
1633422620000|2021-10-05 08:30:20|141.58|141.52|141.52|141.46|141.58|141.54|141.48|141.42|58617
1633422630000|2021-10-05 08:30:30|141.5|141.48|141.74|141.68|141.74|141.68|141.5|141.48|17806
1633422640000|2021-10-05 08:30:40|141.78|141.7|141.78|141.68|141.78|141.7|141.78|141.68|1000
1633422650000|2021-10-05 08:30:50|141.76|141.7|141.74|141.64|141.76|141.7|141.68|141.62|8721
1633422660000|2021-10-05 08:31:00||141.66||141.66||141.66||141.64|62
1633422670000|2021-10-05 08:31:10|141.72|141.64|141.6|141.54|141.72|141.64|141.6|141.52|12809
1633422680000|2021-10-05 08:31:20|141.58|141.52|141.58|141.5|141.58|141.52|141.58|141.5|61433
1633422690000|2021-10-05 08:31:30|141.56|141.48|141.56|141.5|141.58|141.54|141.52|141.48|10651
1633422700000|2021-10-05 08:31:40|141.54|141.48|141.54|141.5|141.54|141.5|141.54|141.46|3591
1633422710000|2021-10-05 08:31:50|141.52|141.46|141.5|141.46|141.54|141.46|141.48|141.44|1789
1633422720000|2021-10-05 08:32:00|141.52|141.5|141.58|141.52|141.6|141.52|141.48|141.42|73550
1633422730000|2021-10-05 08:32:10|141.6|141.54|141.66|141.62|141.66|141.62|141.58|141.52|9454
1633422740000|2021-10-05 08:32:20|141.7|141.64|141.76|141.7|141.82|141.74|141.7|141.64|8016
1633422750000|2021-10-05 08:32:30|141.78|141.72|141.76|141.72|141.84|141.76|141.76|141.7|3087
1633422760000|2021-10-05 08:32:40|141.74|141.7|141.58|141.54|141.74|141.7|141.58|141.52|43526
1633422770000|2021-10-05 08:32:50|141.56|141.5|141.52|141.46|141.58|141.5|141.5|141.42|11
1633422780000|2021-10-05 08:33:00|141.54|141.48|141.56|141.48|141.56|141.48|141.54|141.48|2119
1633422790000|2021-10-05 08:33:10||141.46||141.46||141.48||141.46|0
1633422800000|2021-10-05 08:33:20||141.48||141.48||141.5||141.48|1
1633422810000|2021-10-05 08:33:30|141.58|141.5|141.62|141.54|141.62|141.58|141.58|141.5|12195
1633422820000|2021-10-05 08:33:40|141.66|141.56|141.66|141.6|141.66|141.6|141.66|141.56|5160
1633422830000|2021-10-05 08:33:50|141.64|141.56|141.58|141.5|141.64|141.56|141.54|141.44|5409
1633422840000|2021-10-05 08:34:00|141.56||141.56||141.56||141.54||1500
1633422850000|2021-10-05 08:34:10||141.52||141.5||141.52||141.5|0
1633422860000|2021-10-05 08:34:20|141.58|141.52|141.62|141.52|141.62|141.56|141.58|141.52|9870
1633422870000|2021-10-05 08:34:30|141.6|141.54|141.62|141.56|141.62|141.56|141.58|141.54|1502
1633422880000|2021-10-05 08:34:40|141.6|141.54|141.48|141.44|141.6|141.54|141.48|141.44|1047
1633422890000|2021-10-05 08:34:50|141.46|141.42|141.52|141.44|141.52|141.48|141.44|141.38|2424
1633422900000|2021-10-05 08:35:00|141.5|141.46|141.52|141.46|141.56|141.5|141.5|141.44|5545
1633422910000|2021-10-05 08:35:10|141.5|141.44|141.44|141.38|141.5|141.46|141.44|141.38|4805
1633422940000|2021-10-05 08:35:40|||||||||469
1633422950000|2021-10-05 08:35:50|141.46|141.4|141.48|141.44|141.5|141.44|141.46|141.4|2743
1633422960000|2021-10-05 08:36:00|141.46|141.42|141.46|141.38|141.48|141.42|141.44|141.38|22035
1633422970000|2021-10-05 08:36:10|141.48|141.4|141.48|141.4|141.48|141.4|141.48|141.38|7016
1633422980000|2021-10-05 08:36:20|141.5|141.42|141.54|141.5|141.56|141.52|141.5|141.42|2928
1633422990000|2021-10-05 08:36:30|141.56|141.52|141.56|141.52|141.56|141.52|141.56|141.5|0
1633423000000|2021-10-05 08:36:40|141.54|141.5|141.5|141.48|141.54|141.52|141.5|141.44|34147
1633423010000|2021-10-05 08:36:50|141.52|141.5|141.6|141.56|141.62|141.56|141.52|141.48|15211
1633423020000|2021-10-05 08:37:00|141.58|141.52|141.5|141.44|141.58|141.52|141.48|141.44|31834
1633423030000|2021-10-05 08:37:10|141.54|141.46|141.56|141.48|141.58|141.5|141.5|141.46|5310
1633423040000|2021-10-05 08:37:20|141.58|141.5|141.7|141.6|141.7|141.6|141.58|141.5|2161
1633423050000|2021-10-05 08:37:30|141.72||141.7||141.72||141.68||0
1633423060000|2021-10-05 08:37:40|141.72|141.62|141.76|141.68|141.76|141.72|141.72|141.62|2025
1633423070000|2021-10-05 08:37:50|141.74||141.72||141.74||141.72||3723
1633423080000|2021-10-05 08:38:00|141.7|141.64|141.68|141.6|141.7|141.66|141.68|141.58|1304
1633423090000|2021-10-05 08:38:10|141.66|141.58|141.66|141.6|141.68|141.6|141.64|141.58|0
1633423100000|2021-10-05 08:38:20|141.64|141.58|141.64|141.58|141.64|141.6|141.64|141.58|2809
1633423110000|2021-10-05 08:38:30|||||||||4909
1633423120000|2021-10-05 08:38:40||141.6||141.6||141.6||141.6|6
1633423140000|2021-10-05 08:39:00|141.66|141.62|141.7|141.66|141.7|141.66|141.66|141.62|2957
1633423150000|2021-10-05 08:39:10|141.72|141.68|141.74|141.68|141.76|141.68|141.72|141.66|0
1633423160000|2021-10-05 08:39:20|141.72|141.66|141.68|141.66|141.72|141.66|141.68|141.62|3243
1633423170000|2021-10-05 08:39:30|141.7||141.72||141.72||141.7||17
1633423180000|2021-10-05 08:39:40|141.74|141.68|141.98|141.94|141.98|141.94|141.72|141.68|155048
1633423190000|2021-10-05 08:39:50|142|141.96|141.94|141.9|142|141.96|141.92|141.88|30132
1633423200000|2021-10-05 08:40:00|141.96|141.92|141.96|141.92|141.98|141.94|141.96|141.9|23212
1633423210000|2021-10-05 08:40:10|141.98|141.94|142|141.94|142|141.96|141.98|141.92|2945
1633423220000|2021-10-05 08:40:20|141.98|141.96|142.08|142.04|142.08|142.04|141.98|141.96|275328
1633423230000|2021-10-05 08:40:30|142.06|142.02|142.02|141.98|142.06|142.02|142.02|141.98|6624
1633423240000|2021-10-05 08:40:40|142|141.96|141.9|141.84|142|141.96|141.86|141.78|14761
1633423250000|2021-10-05 08:40:50|141.88|141.82|141.86|141.82|141.94|141.92|141.82|141.74|91897
1633423260000|2021-10-05 08:41:00|141.84|141.78|141.8|141.76|141.84|141.82|141.8|141.76|7245
1633423270000|2021-10-05 08:41:10|141.82|141.78|141.82|141.8|141.84|141.82|141.82|141.78|10189
1633423280000|2021-10-05 08:41:20|141.86|141.82|141.8|141.74|141.86|141.82|141.76|141.7|9772
1633423290000|2021-10-05 08:41:30|141.78|141.72|141.8|141.74|141.8|141.74|141.78|141.72|283
1633423300000|2021-10-05 08:41:40|141.82|141.76|141.82|141.8|141.82|141.8|141.8|141.74|9422
1633423310000|2021-10-05 08:41:50|141.84|141.78|141.9|141.8|141.9|141.86|141.84|141.78|8479
1633423320000|2021-10-05 08:42:00|141.88|141.78|141.9|141.88|141.9|141.88|141.84|141.78|811
1633423330000|2021-10-05 08:42:10|141.88|141.84|141.84|141.78|141.88|141.84|141.84|141.78|253
1633423340000|2021-10-05 08:42:20|141.86|141.8|141.88|141.8|141.88|141.8|141.86|141.8|0
1633423350000|2021-10-05 08:42:30|141.86|141.78|141.84|141.78|141.86|141.78|141.84|141.78|6200
1633423360000|2021-10-05 08:42:40|141.88|141.8|141.88|141.84|141.88|141.86|141.88|141.8|1394
1633423370000|2021-10-05 08:42:50||141.86||141.86||141.86||141.84|0
1633423380000|2021-10-05 08:43:00|141.9|141.88|142.08|142.02|142.08|142.02|141.9|141.88|9254
1633423390000|2021-10-05 08:43:10||142.04||142.02||142.04||142.02|0
1633423400000|2021-10-05 08:43:20|142.12|142.04|142.16|142.12|142.16|142.14|142.1|142.04|15510
1633423410000|2021-10-05 08:43:30|142.14|142.1|142.18|142.14|142.18|142.16|142.14|142.1|9090
1633423420000|2021-10-05 08:43:40|142.2|142.16|142.3|142.24|142.3|142.24|142.2|142.16|10598
1633423430000|2021-10-05 08:43:50|142.32|142.26|142.38|142.32|142.4|142.32|142.32|142.26|942
1633423440000|2021-10-05 08:44:00|142.4|142.34|142.5|142.46|142.5|142.46|142.4|142.34|17693
1633423450000|2021-10-05 08:44:10|142.48|142.44|142.64|142.6|142.68|142.62|142.48|142.42|29182
1633423460000|2021-10-05 08:44:20|142.62|142.58|142.68|142.62|142.68|142.64|142.58|142.52|26869
1633423470000|2021-10-05 08:44:30|142.66|142.6|142.68|142.64|142.7|142.64|142.6|142.54|16068
1633423480000|2021-10-05 08:44:40||142.66||142.66||142.66||142.66|1154
1633423490000|2021-10-05 08:44:50|142.66|142.62|142.78|142.68|142.78|142.68|142.66|142.62|17431
1633423500000|2021-10-05 08:45:00|142.76|142.7|142.86|142.8|142.86|142.82|142.74|142.68|8178
1633423510000|2021-10-05 08:45:10|142.84|142.82|142.88|142.82|142.94|142.86|142.84|142.8|6478
1633423520000|2021-10-05 08:45:20|142.9|142.84|142.88|142.82|142.9|142.86|142.84|142.78|14643
1633423530000|2021-10-05 08:45:30|142.86|142.78|142.8|142.74|142.86|142.82|142.8|142.74|14172
1633423540000|2021-10-05 08:45:40|142.78|142.68|142.78|142.74|142.78|142.74|142.76|142.68|13288
1633423560000|2021-10-05 08:46:00|142.8|142.76|142.9|142.8|142.92|142.8|142.8|142.76|4795
1633423570000|2021-10-05 08:46:10|142.88|142.78|142.78|142.74|142.88|142.8|142.76|142.74|28216
1633423580000|2021-10-05 08:46:20|142.76|142.72|142.66|142.62|142.78|142.74|142.66|142.6|10614
1633423590000|2021-10-05 08:46:30|142.7|142.6|142.68|142.64|142.7|142.66|142.68|142.6|1212
1633423600000|2021-10-05 08:46:40|142.7|142.66|142.68|142.64|142.7|142.66|142.68|142.64|5920
1633423610000|2021-10-05 08:46:50|142.66|142.62|142.68|142.62|142.72|142.66|142.66|142.62|7507
1633423620000|2021-10-05 08:47:00|142.66|142.6|142.68|142.62|142.7|142.68|142.64|142.6|10541
1633423630000|2021-10-05 08:47:10|142.66||142.66||142.66||142.66||76200
1633423640000|2021-10-05 08:47:20|142.68|142.64|142.68|142.64|142.68|142.64|142.68|142.64|581
1633423650000|2021-10-05 08:47:30|142.66|142.62|142.62|142.58|142.66|142.62|142.62|142.52|28710
1633423660000|2021-10-05 08:47:40|142.6|142.54|142.6|142.54|142.66|142.62|142.6|142.54|27163
1633423670000|2021-10-05 08:47:50|142.64|142.56|142.58|142.54|142.64|142.58|142.58|142.54|955
1633423680000|2021-10-05 08:48:00|142.56|142.5|142.58|142.5|142.6|142.54|142.56|142.48|9290
1633423690000|2021-10-05 08:48:10|142.56|142.48|142.56|142.5|142.58|142.52|142.54|142.42|6323
1633423700000|2021-10-05 08:48:20|142.58|142.52|142.6|142.52|142.6|142.56|142.58|142.52|5268
1633423710000|2021-10-05 08:48:30|142.58|142.5|142.56|142.54|142.6|142.54|142.56|142.5|5531
1633423720000|2021-10-05 08:48:40|142.6|142.56|142.54|142.48|142.6|142.56|142.54|142.48|2701
1633423730000|2021-10-05 08:48:50|142.52|142.46|142.52|142.46|142.52|142.48|142.5|142.46|1963
1633423740000|2021-10-05 08:49:00|142.54|142.48|142.64|142.58|142.66|142.6|142.54|142.46|9629
1633423750000|2021-10-05 08:49:10|142.66|142.56|142.6|142.56|142.66|142.6|142.6|142.56|53
1633423760000|2021-10-05 08:49:20|142.64|142.58|142.6|142.56|142.64|142.58|142.6|142.52|1864
1633423770000|2021-10-05 08:49:30|142.58|142.58|142.64|142.58|142.64|142.58|142.58|142.56|4442
1633423780000|2021-10-05 08:49:40|142.66|142.6|142.82|142.76|142.82|142.76|142.66|142.6|14580
1633423790000|2021-10-05 08:49:50|142.8|142.78|142.74|142.68|142.84|142.78|142.74|142.66|2585
1633423800000|2021-10-05 08:50:00|142.76|142.7|142.7|142.64|142.78|142.7|142.7|142.6|1412
1633423810000|2021-10-05 08:50:10|142.72|142.66|142.64|142.6|142.72|142.68|142.64|142.56|3028
1633423820000|2021-10-05 08:50:20|142.62|142.56|142.62|142.56|142.62|142.58|142.62|142.54|0
1633423830000|2021-10-05 08:50:30|142.6|142.58|142.74|142.66|142.76|142.66|142.6|142.52|10746
1633423840000|2021-10-05 08:50:40|142.76|142.68|142.82|142.78|142.84|142.78|142.76|142.68|4229
1633423850000|2021-10-05 08:50:50|142.8|142.76|142.82|142.76|142.82|142.76|142.76|142.72|18739
1633423860000|2021-10-05 08:51:00|142.84|142.78|142.84|142.78|142.84|142.8|142.82|142.78|0
1633423870000|2021-10-05 08:51:10|142.86|142.8|142.96|142.92|142.96|142.92|142.86|142.8|15837
1633423880000|2021-10-05 08:51:20|143|142.94|143|142.94|143|142.96|143|142.94|4513
1633423890000|2021-10-05 08:51:30|143.04|142.96|143.1|143.04|143.14|143.08|143.02|142.96|60740
1633423900000|2021-10-05 08:51:40|143.08|143.02|143|142.94|143.08|143.02|143|142.94|18792
1633423910000|2021-10-05 08:51:50|143.02|142.96|143.06|143.02|143.1|143.02|143.02|142.96|12446
1633423920000|2021-10-05 08:52:00|143.08|142.98|143.18|143.1|143.2|143.1|143.08|142.98|5463
1633423940000|2021-10-05 08:52:20|||||||||10531
1633423960000|2021-10-05 08:52:40|143.22|143.12|143.14|143.1|143.22|143.18|143.14|143.06|12408
1633423970000|2021-10-05 08:52:50|||||||||419
1633423980000|2021-10-05 08:53:00|143.18|143.12|143.16|143.12|143.18|143.14|143.16|143.12|1066
1633423990000|2021-10-05 08:53:10|143.14|143.1|143.24|143.2|143.24|143.2|143.12|143.1|34737
1633424000000|2021-10-05 08:53:20|143.28|143.22|143.26|143.22|143.3|143.24|143.26|143.2|294
1633424010000|2021-10-05 08:53:30|143.28|143.24|143.28|143.22|143.3|143.24|143.26|143.22|10
1633424020000|2021-10-05 08:53:40|143.26|143.24|143.26|143.22|143.28|143.24|143.26|143.22|1
1633424030000|2021-10-05 08:53:50|143.24|143.2|143.2|143.14|143.26|143.22|143.18|143.12|9650
1633424040000|2021-10-05 08:54:00|143.18|143.12|143.14|143.1|143.18|143.12|143.12|143.1|5217
1633424050000|2021-10-05 08:54:10|143.12|143.06|143.1|143.02|143.14|143.06|143.08|143|2259
1633424060000|2021-10-05 08:54:20|143.08|143.04|143.06|143.02|143.1|143.04|143.06|143.02|25
1633424070000|2021-10-05 08:54:30|143.1|143.04|143.12|143.06|143.12|143.08|143.06|143.04|10187
1633424080000|2021-10-05 08:54:40|143.1|143.02|143.24|143.18|143.26|143.18|143.1|143.02|9473
1633424090000|2021-10-05 08:54:50|143.26|143.2|143.14|143.08|143.28|143.2|143.1|143.04|17384
1633424110000|2021-10-05 08:55:10|||||||||650
1633424120000|2021-10-05 08:55:20|143.18|143.1|143.22|143.18|143.24|143.18|143.18|143.1|3432
1633424130000|2021-10-05 08:55:30|143.2|143.16|143.12|143.08|143.2|143.16|143.12|143.04|11104
1633424140000|2021-10-05 08:55:40|143.1|143.06|143.1|143.04|143.14|143.08|143.08|143.02|18909
1633424150000|2021-10-05 08:55:50|143.12|143.06|143.2|143.16|143.2|143.16|143.12|143.02|9155
1633424160000|2021-10-05 08:56:00|143.22|143.14|143.32|143.22|143.38|143.28|143.22|143.14|3134
1633424170000|2021-10-05 08:56:10|143.3||143.32||143.32||143.28||4228
1633424180000|2021-10-05 08:56:20|143.3|143.24|143.28|143.24|143.3|143.24|143.28|143.24|0
1633424190000|2021-10-05 08:56:30|143.3|143.26|143.32|143.3|143.34|143.3|143.28|143.24|18729
1633424200000|2021-10-05 08:56:40|143.34|143.32|143.38|143.32|143.4|143.34|143.34|143.32|8722
1633424210000|2021-10-05 08:56:50|143.36|143.3|143.34|143.3|143.38|143.32|143.32|143.3|13800
1633424220000|2021-10-05 08:57:00|143.32||143.34||143.34||143.32||4000
1633424230000|2021-10-05 08:57:10|143.36|143.32|143.3|143.26|143.38|143.32|143.3|143.26|9397
1633424240000|2021-10-05 08:57:20|143.34|143.28|143.36|143.32|143.36|143.32|143.34|143.26|9170
1633424250000|2021-10-05 08:57:30|143.4|143.34|143.4|143.34|143.4|143.34|143.36|143.32|11182
1633424260000|2021-10-05 08:57:40|143.38|143.3|143.32|143.28|143.38|143.32|143.32|143.22|30292
1633424270000|2021-10-05 08:57:50|143.34|143.3|143.32|143.26|143.34|143.3|143.28|143.22|17356
1633424280000|2021-10-05 08:58:00|143.3|143.24|143.28|143.22|143.3|143.24|143.26|143.18|6913
1633424290000|2021-10-05 08:58:10|143.26|143.18|143.24|143.2|143.28|143.24|143.22|143.18|9007
1633424300000|2021-10-05 08:58:20|143.26|143.22|143.26|143.2|143.3|143.26|143.24|143.2|11547
1633424310000|2021-10-05 08:58:30|143.24|143.22|143.16|143.12|143.24|143.22|143.16|143.08|13109
1633424320000|2021-10-05 08:58:40|143.18|143.1|142.96|142.92|143.18|143.1|142.96|142.92|18022
1633424330000|2021-10-05 08:58:50|142.94|142.94|142.94|142.88|142.94|142.94|142.9|142.84|3592
1633424340000|2021-10-05 08:59:00|142.96|142.86|142.92|142.88|142.96|142.88|142.92|142.86|270
1633424350000|2021-10-05 08:59:10|142.9||142.9||142.92||142.9||0
1633424360000|2021-10-05 08:59:20|142.88|142.84|142.9|142.86|142.96|142.9|142.88|142.84|12894
1633424370000|2021-10-05 08:59:30|142.88|142.84|142.9|142.84|142.9|142.84|142.84|142.78|14784
1633424390000|2021-10-05 08:59:50|142.94|142.86|143.06|143|143.12|143.02|142.94|142.86|22500
1633424400000|2021-10-05 09:00:00|143.04|143.02|143.04|142.96|143.06|143.02|143|142.92|6699
1633424410000|2021-10-05 09:00:10|143.02|142.94|142.96|142.86|143.02|142.94|142.92|142.84|16570
1633424420000|2021-10-05 09:00:20|142.94|142.88|142.94|142.86|142.96|142.94|142.94|142.86|10460
1633424430000|2021-10-05 09:00:30|142.92|142.84|142.92|142.86|142.92|142.86|142.9|142.82|80
1633424440000|2021-10-05 09:00:40|142.9|142.82|142.84|142.78|142.92|142.9|142.8|142.76|8499
1633424450000|2021-10-05 09:00:50|142.82|142.76|142.78|142.72|142.84|142.78|142.76|142.68|40038
1633424460000|2021-10-05 09:01:00|142.8|142.74|143|142.94|143.02|142.94|142.8|142.74|6982
1633424470000|2021-10-05 09:01:10|143.02|142.96|143.02|142.96|143.06|143|143|142.94|19957
1633424480000|2021-10-05 09:01:20|143.04|142.98|143.02|142.96|143.04|143|142.96|142.88|12280
1633424490000|2021-10-05 09:01:30|143.04|142.98|143.04|143|143.06|143.02|143.04|142.96|16036
1633424500000|2021-10-05 09:01:40|143.06||143.06||143.06||143.06||0
1633424510000|2021-10-05 09:01:50|143.04|143.02|143.06|143.02|143.06|143.02|143.04|143.02|0
1633424520000|2021-10-05 09:02:00|143.1|143.04|143.16|143.1|143.16|143.1|143.1|143.04|14758
1633424530000|2021-10-05 09:02:10|143.14|143.06|143.04|143|143.14|143.06|143.04|142.98|21686
1633424540000|2021-10-05 09:02:20|143.08|143.02|143.08|143.04|143.08|143.04|143.06|143.02|3016
1633424550000|2021-10-05 09:02:30|143.06|143.02|143.02|142.96|143.06|143.02|143|142.94|13682
1633424560000|2021-10-05 09:02:40|143|142.92|142.98|142.96|143.02|142.96|142.98|142.92|2612
1633424570000|2021-10-05 09:02:50|143.02|142.98|143.02|142.98|143.04|143|143|142.96|2715
1633424580000|2021-10-05 09:03:00|143.04|143|143.2|143.14|143.2|143.14|143.04|143|8305
1633424590000|2021-10-05 09:03:10|143.18|143.12|143.14|143.1|143.2|143.12|143.14|143.08|496
1633424600000|2021-10-05 09:03:20|143.16|143.12|143.36|143.3|143.38|143.3|143.16|143.12|15638
1633424610000|2021-10-05 09:03:30|143.34|143.26|143.24|143.18|143.34|143.26|143.24|143.16|17847
1633424620000|2021-10-05 09:03:40|143.26|143.2|143.3|143.24|143.32|143.26|143.26|143.2|6649
1633424630000|2021-10-05 09:03:50|143.32|143.26|143.32|143.26|143.32|143.26|143.32|143.26|0
1633424640000|2021-10-05 09:04:00|143.3|143.24|143.32|143.24|143.32|143.24|143.3|143.24|6002
1633424650000|2021-10-05 09:04:10|143.3|143.26|143.42|143.36|143.46|143.36|143.3|143.26|2300
1633424660000|2021-10-05 09:04:20|143.4|143.38|143.36|143.28|143.42|143.38|143.36|143.28|3070
1633424670000|2021-10-05 09:04:30||143.24||143.26||143.26||143.24|0
1633424680000|2021-10-05 09:04:40|143.34|143.28|143.28|143.24|143.34|143.28|143.28|143.24|8122
1633424690000|2021-10-05 09:04:50|143.26|143.22|143.26|143.22|143.28|143.22|143.24|143.22|11668
1633424700000|2021-10-05 09:05:00|143.28|143.24|143.38|143.34|143.44|143.38|143.28|143.24|22350
1633424710000|2021-10-05 09:05:10|143.4|143.32|143.38|143.32|143.4|143.34|143.34|143.32|8173
1633424720000|2021-10-05 09:05:20|143.4|143.34|143.32|143.28|143.4|143.34|143.32|143.24|7588
1633424730000|2021-10-05 09:05:30|143.34|143.3|143.46|143.4|143.48|143.42|143.34|143.3|8713
1633424740000|2021-10-05 09:05:40|143.44|143.42|143.54|143.46|143.56|143.48|143.42|143.42|11422
1633424750000|2021-10-05 09:05:50|143.52||143.5||143.52||143.5||46780
1633424760000|2021-10-05 09:06:00|143.44|143.44|143.48|143.46|143.48|143.46|143.44|143.4|59857
1633424770000|2021-10-05 09:06:10|143.5|143.48|143.54|143.5|143.56|143.52|143.5|143.48|1561
1633424780000|2021-10-05 09:06:20|143.56|143.52|143.46|143.44|143.56|143.52|143.46|143.42|31849
1633424790000|2021-10-05 09:06:30|143.44|143.42|143.44|143.4|143.44|143.42|143.42|143.36|8606
1633424800000|2021-10-05 09:06:40|143.46|143.42|143.52|143.46|143.52|143.46|143.46|143.42|4493
1633424810000|2021-10-05 09:06:50|143.54|143.48|143.52|143.5|143.54|143.5|143.52|143.48|2305
1633424820000|2021-10-05 09:07:00|143.54|143.52|143.48|143.4|143.6|143.54|143.4|143.34|54755
1633424830000|2021-10-05 09:07:10||143.42||143.4||143.42||143.4|15
1633424840000|2021-10-05 09:07:20|143.5|143.42|143.48|143.42|143.5|143.46|143.46|143.4|15974
1633424850000|2021-10-05 09:07:30|143.46|143.4|143.4|143.34|143.46|143.4|143.38|143.34|13624
1633424860000|2021-10-05 09:07:40|143.42|143.36|143.34|143.28|143.46|143.4|143.34|143.28|15130
1633424880000|2021-10-05 09:08:00|143.32|143.24|143.3|143.2|143.34|143.24|143.26|143.16|2758
1633424890000|2021-10-05 09:08:10||143.22||143.2||143.24||143.2|273
1633424900000|2021-10-05 09:08:20|143.28|143.22|143.26|143.2|143.28|143.24|143.26|143.2|56
1633424910000|2021-10-05 09:08:30|143.24|143.16|143.14|143.08|143.24|143.16|143.14|143.06|9515
1633424920000|2021-10-05 09:08:40|143.16|143.12|143.28|143.18|143.28|143.18|143.16|143.12|13011
1633424930000|2021-10-05 09:08:50|143.26|143.2|143.3|143.22|143.3|143.22|143.26|143.2|181
1633424940000|2021-10-05 09:09:00|143.28|143.18|143.24|143.18|143.28|143.18|143.24|143.18|200
1633424950000|2021-10-05 09:09:10|143.22|143.16|143.18|143.1|143.22|143.16|143.18|143.08|5018
1633424960000|2021-10-05 09:09:20|||||||||1532
1633424970000|2021-10-05 09:09:30||143.12||143.1||143.12||143.1|0
1633424980000|2021-10-05 09:09:40|143.2|143.12|143.2|143.12|143.22|143.18|143.18|143.12|1901
1633424990000|2021-10-05 09:09:50|143.24|143.14|143.2|143.16|143.28|143.2|143.18|143.12|3256
1633425000000|2021-10-05 09:10:00|143.18|143.12|143.2|143.12|143.22|143.12|143.16|143.12|2706
1633425010000|2021-10-05 09:10:10|||||||||2000
1633425030000|2021-10-05 09:10:30||143.14||143.12||143.16||143.12|0
1633425040000|2021-10-05 09:10:40||143.14||143.14||143.14||143.14|0
1633425050000|2021-10-05 09:10:50|143.18|143.12|143.16|143.12|143.18|143.12|143.12|143.1|1509
1633425060000|2021-10-05 09:11:00|143.2|143.14|143.34|143.24|143.34|143.24|143.2|143.14|14286
1633425070000|2021-10-05 09:11:10|143.32||143.32||143.32||143.32||0
1633425080000|2021-10-05 09:11:20|143.3|143.22|143.26|143.2|143.3|143.22|143.22|143.16|3478
1633425090000|2021-10-05 09:11:30|143.24|143.22|143.1|143.04|143.24|143.22|143.08|143.02|11045
1633425100000|2021-10-05 09:11:40|143.14|143.06|143.14|143.08|143.16|143.08|143.12|143.04|2005
1633425110000|2021-10-05 09:11:50|143.18|143.1|143.18|143.12|143.24|143.16|143.16|143.08|3052
1633425120000|2021-10-05 09:12:00|143.16|143.1|143.1|143.06|143.18|143.12|143.1|143.04|6273
1633425130000|2021-10-05 09:12:10|143.12|143.04|143.04|142.98|143.12|143.04|143.04|142.94|7869
1633425140000|2021-10-05 09:12:20||142.96||142.96||142.96||142.96|0
1633425150000|2021-10-05 09:12:30||142.98||142.98||142.98||142.98|0
1633425160000|2021-10-05 09:12:40|143.06|143|143.04|142.98|143.1|143.04|143.02|142.98|4912
1633425170000|2021-10-05 09:12:50|143.02|142.94|143.08|143|143.08|143|143|142.9|6650
1633425180000|2021-10-05 09:13:00|143.12|143.02|143.12|143.04|143.16|143.04|143.12|143.02|0
1633425200000|2021-10-05 09:13:20|143.1|143.06|143.06|143|143.1|143.08|143.06|142.96|1247
1633425210000|2021-10-05 09:13:30|||||||||305
1633425220000|2021-10-05 09:13:40|143.08|143.02|143.06|143|143.08|143.02|143.06|143|926
1633425230000|2021-10-05 09:13:50|143.1|143.02|143.2|143.1|143.2|143.1|143.1|143.02|8171
1633425240000|2021-10-05 09:14:00|143.18|143.12|143.1|143.06|143.18|143.14|143.1|143.04|228
1633425250000|2021-10-05 09:14:10||143.08||143.06||143.08||143.06|0
1633425270000|2021-10-05 09:14:30|143.14|143.08|143.16|143.1|143.16|143.12|143.14|143.08|500
1633425280000|2021-10-05 09:14:40|143.2|143.12|143.2|143.12|143.2|143.14|143.2|143.1|1647
1633425290000|2021-10-05 09:14:50|143.18|143.1|143.16|143.1|143.18|143.1|143.16|143.1|15
1633425300000|2021-10-05 09:15:00|143.18|143.12|143.2|143.16|143.2|143.16|143.18|143.12|0
1633425310000|2021-10-05 09:15:10|143.22|143.18|143.3|143.22|143.3|143.22|143.22|143.18|3194
1633425320000|2021-10-05 09:15:20|143.28|143.24|143.24|143.2|143.28|143.24|143.22|143.18|6441
1633425330000|2021-10-05 09:15:30|143.22|143.22|143.3|143.22|143.3|143.22|143.22|143.2|5098
1633425340000|2021-10-05 09:15:40|||||||||2500
1633425350000|2021-10-05 09:15:50|143.32|143.24|143.34|143.3|143.34|143.3|143.32|143.22|1654
1633425360000|2021-10-05 09:16:00|143.36|143.32|143.38|143.36|143.44|143.36|143.36|143.32|0
1633425370000|2021-10-05 09:16:10|143.4|143.34|143.38|143.32|143.4|143.36|143.36|143.32|5556
1633425380000|2021-10-05 09:16:20|143.36|143.28|143.3|143.22|143.36|143.28|143.3|143.22|9249
1633425400000|2021-10-05 09:16:40|143.34|143.24|143.38|143.3|143.38|143.3|143.34|143.24|3297
1633425410000|2021-10-05 09:16:50|143.4|143.32|143.4|143.34|143.4|143.34|143.38|143.32|1478
1633425420000|2021-10-05 09:17:00|143.38|143.36|143.46|143.4|143.46|143.42|143.38|143.36|1056
1633425430000|2021-10-05 09:17:10|143.48|143.42|143.44|143.38|143.5|143.44|143.4|143.36|5701
1633425440000|2021-10-05 09:17:20||143.4||143.4||143.4||143.4|2035
1633425450000|2021-10-05 09:17:30|143.42|143.38|143.36|143.28|143.42|143.4|143.34|143.26|6843
1633425460000|2021-10-05 09:17:40|143.38|143.3|143.4|143.34|143.42|143.36|143.38|143.3|7000
1633425470000|2021-10-05 09:17:50||143.36||143.36||143.36||143.34|0
1633425480000|2021-10-05 09:18:00|143.44|143.38|143.42|143.38|143.44|143.38|143.4|143.36|4076
1633425490000|2021-10-05 09:18:10|143.44|143.4|143.46|143.4|143.46|143.4|143.44|143.4|11038
1633425500000|2021-10-05 09:18:20|143.5|143.42|143.48|143.42|143.5|143.44|143.48|143.42|4533
1633425510000|2021-10-05 09:18:30|143.46|143.4|143.4|143.36|143.46|143.4|143.4|143.34|5095
1633425520000|2021-10-05 09:18:40|143.42|143.38|143.44|143.38|143.44|143.38|143.42|143.36|14999
1633425540000|2021-10-05 09:19:00|143.46|143.4|143.44|143.38|143.46|143.4|143.44|143.36|0
1633425550000|2021-10-05 09:19:10||143.36||143.38||143.38||143.36|0
1633425560000|2021-10-05 09:19:20|143.42|143.4|143.42|143.38|143.42|143.4|143.42|143.38|0
1633425570000|2021-10-05 09:19:30|143.4|143.36|143.42|143.36|143.42|143.36|143.38|143.36|3957
1633425580000|2021-10-05 09:19:40|143.4|143.34|143.38|143.34|143.42|143.38|143.38|143.32|7725
1633425600000|2021-10-05 09:20:00|143.4|143.36|143.4|143.36|143.4|143.36|143.38|143.34|5130
1633425610000|2021-10-05 09:20:10|143.44|143.38|143.48|143.44|143.5|143.46|143.44|143.38|7704
1633425620000|2021-10-05 09:20:20|143.46|143.42|143.44|143.38|143.46|143.42|143.4|143.38|6253
1633425630000|2021-10-05 09:20:30|143.46|143.4|143.44|143.38|143.48|143.4|143.44|143.38|0
1633425640000|2021-10-05 09:20:40|143.42|143.34|143.4|143.34|143.42|143.34|143.4|143.34|2318
1633425650000|2021-10-05 09:20:50|143.38|143.32|143.28|143.22|143.38|143.32|143.28|143.2|7543
1633425660000|2021-10-05 09:21:00|143.26|143.2|143.32|143.26|143.32|143.26|143.26|143.2|2849
1633425670000|2021-10-05 09:21:10|143.34|143.28|143.32|143.24|143.34|143.3|143.28|143.24|1515
1633425680000|2021-10-05 09:21:20||143.26||143.26||143.28||143.24|0
1633425690000|2021-10-05 09:21:30|143.3|143.24|143.36|143.3|143.36|143.3|143.3|143.24|3032
1633425710000|2021-10-05 09:21:50|143.38|143.32|143.06|143|143.4|143.34|143|142.96|120237
1633425720000|2021-10-05 09:22:00|143.08|143.02|143.14|143.08|143.14|143.08|143.02|142.96|21650
1633425730000|2021-10-05 09:22:10|143.12|143.06|142.98|142.94|143.12|143.06|142.96|142.88|29312
1633425740000|2021-10-05 09:22:20|143|142.96|143.06|143|143.06|143|143|142.96|4223
1633425750000|2021-10-05 09:22:30||142.98||143||143||142.98|0
1633425760000|2021-10-05 09:22:40|143.04||143.04||143.06||143.04||108
1633425770000|2021-10-05 09:22:50|143.06|143.02|143.04|143|143.08|143.04|143.04|143|3346
1633425780000|2021-10-05 09:23:00|143.02|142.96|143.02|142.94|143.02|142.96|143.02|142.94|1153
1633425790000|2021-10-05 09:23:10|143.04|142.96|143.04|142.98|143.08|143.02|143.02|142.96|9736
1633425800000|2021-10-05 09:23:20|143.02|143|143.1|143.04|143.1|143.06|143.02|143|7088
1633425810000|2021-10-05 09:23:30|143.08|143.02|143.1|143.06|143.1|143.06|143.08|143.02|1393
1633425820000|2021-10-05 09:23:40|143.08|143.04|143.1|143.06|143.1|143.06|143.08|143.04|250
1633425830000|2021-10-05 09:23:50|143.08|143.04|143.1|143.06|143.1|143.08|143.08|143.04|2970
1633425850000|2021-10-05 09:24:10|143.12|143.08|142.96|142.92|143.14|143.1|142.96|142.9|42042
1633425860000|2021-10-05 09:24:20|142.94|142.88|142.92|142.86|142.96|142.88|142.9|142.86|7003
1633425870000|2021-10-05 09:24:30|142.9|142.84|142.82|142.74|142.92|142.86|142.8|142.72|6756
1633425880000|2021-10-05 09:24:40|142.84|142.76|142.82|142.76|142.84|142.78|142.82|142.74|0
1633425890000|2021-10-05 09:24:50|142.8|142.78|142.8|142.76|142.82|142.78|142.8|142.76|0
1633425900000|2021-10-05 09:25:00|142.78|142.78|142.82|142.8|142.82|142.8|142.78|142.76|11785
1633425910000|2021-10-05 09:25:10|142.8|142.76|142.8|142.76|142.82|142.76|142.8|142.76|3085
1633425920000|2021-10-05 09:25:20|142.78|142.74|142.74|142.7|142.78|142.74|142.72|142.64|12259
1633425930000|2021-10-05 09:25:30|142.72|142.66|142.72|142.66|142.72|142.66|142.7|142.66|8221
1633425940000|2021-10-05 09:25:40||142.68||142.66||142.68||142.66|0
1633425950000|2021-10-05 09:25:50|142.7|142.68|142.7|142.68|142.72|142.68|142.7|142.68|0
1633425960000|2021-10-05 09:26:00|142.72|142.66|142.64|142.58|142.72|142.66|142.62|142.58|25412
1633425970000|2021-10-05 09:26:10|142.66|142.6|142.7|142.64|142.7|142.64|142.66|142.6|1865
1633425990000|2021-10-05 09:26:30|142.68|142.66|142.68|142.66|142.7|142.66|142.68|142.66|6624
1633426010000|2021-10-05 09:26:50|||||||||1025
1633426020000|2021-10-05 09:27:00|142.7|142.68|142.74|142.68|142.74|142.68|142.7|142.68|8605
1633426030000|2021-10-05 09:27:10|142.76||142.74||142.78||142.74||2
1633426050000|2021-10-05 09:27:30|142.72|142.66|142.64|142.6|142.72|142.66|142.64|142.6|8300
1633426060000|2021-10-05 09:27:40|142.68|142.62|142.68|142.62|142.68|142.62|142.68|142.62|4194
1633426070000|2021-10-05 09:27:50|142.7||142.7||142.7||142.7||144
1633426080000|2021-10-05 09:28:00|142.68||142.68||142.68||142.68||3
1633426090000|2021-10-05 09:28:10|142.66||142.68||142.68||142.66||0
1633426100000|2021-10-05 09:28:20|142.66||142.66||142.66||142.66||24
1633426140000|2021-10-05 09:29:00|142.64|142.6|142.76|142.72|142.78|142.74|142.62|142.56|23126
1633426150000|2021-10-05 09:29:10|142.74|142.7|142.64|142.6|142.74|142.7|142.64|142.6|1372
1633426160000|2021-10-05 09:29:20|142.66|142.62|142.66|142.6|142.66|142.62|142.64|142.6|2155
1633426170000|2021-10-05 09:29:30|142.68|142.62|142.68|142.62|142.7|142.62|142.68|142.62|1654
1633426180000|2021-10-05 09:29:40|142.7||142.7||142.7||142.7||0
1633426190000|2021-10-05 09:29:50|142.72|142.64|142.78|142.72|142.8|142.72|142.72|142.64|2495
1633426200000|2021-10-05 09:30:00|142.76|142.7|142.74|142.7|142.76|142.7|142.72|142.7|2993
1633426210000|2021-10-05 09:30:10|142.72|142.66|142.68|142.62|142.72|142.66|142.68|142.62|3480
1633426220000|2021-10-05 09:30:20|142.66|142.6|142.62|142.56|142.66|142.6|142.6|142.54|10417
1633426230000|2021-10-05 09:30:30|142.6|142.54|142.6|142.54|142.6|142.54|142.6|142.54|0
1633426240000|2021-10-05 09:30:40|142.62|142.56|142.62|142.56|142.62|142.56|142.62|142.56|5658
1633426250000|2021-10-05 09:30:50|142.6|142.54|142.62|142.56|142.62|142.56|142.6|142.54|0
1633426260000|2021-10-05 09:31:00|142.64|142.58|142.8|142.74|142.88|142.8|142.64|142.58|39562
1633426270000|2021-10-05 09:31:10|142.82|142.76|142.72|142.66|142.82|142.76|142.72|142.66|1136
1633426280000|2021-10-05 09:31:20|142.7|142.64|142.66|142.6|142.7|142.64|142.66|142.6|0
1633426290000|2021-10-05 09:31:30||142.62||142.62||142.62||142.62|0
1633426300000|2021-10-05 09:31:40|142.64|142.6|142.62|142.56|142.66|142.6|142.6|142.56|2698
1633426310000|2021-10-05 09:31:50||142.58||142.56||142.58||142.56|0
1633426330000|2021-10-05 09:32:10||142.58||142.58||142.58||142.58|358
1633426340000|2021-10-05 09:32:20|142.6|142.56|142.58|142.56|142.6|142.56|142.58|142.56|8836
1633426350000|2021-10-05 09:32:30|142.6|142.58|142.58|142.56|142.62|142.58|142.58|142.56|1508
1633426370000|2021-10-05 09:32:50|142.54|142.54|142.56|142.52|142.58|142.54|142.54|142.52|11500
1633426380000|2021-10-05 09:33:00|142.58|142.54|142.58|142.54|142.58|142.54|142.56|142.54|2889
1633426390000|2021-10-05 09:33:10|142.56|142.52|142.56|142.52|142.58|142.52|142.56|142.52|3452
1633426400000|2021-10-05 09:33:20||142.54||142.52||142.54||142.52|0
1633426410000|2021-10-05 09:33:30||142.54||142.52||142.54||142.52|6301
1633426420000|2021-10-05 09:33:40|142.54||142.54||142.56||142.54||0
1633426430000|2021-10-05 09:33:50|142.52|142.5|142.52|142.48|142.54|142.5|142.48|142.42|10298
1633426440000|2021-10-05 09:34:00|142.5|142.46|142.48|142.44|142.52|142.46|142.48|142.42|3
1633426450000|2021-10-05 09:34:10|142.5|142.46|142.52|142.5|142.52|142.5|142.5|142.44|3652
1633426460000|2021-10-05 09:34:20|142.54|142.52|142.54|142.5|142.64|142.58|142.54|142.48|34344
1633426470000|2021-10-05 09:34:30|142.56|142.52|142.5|142.44|142.56|142.52|142.5|142.44|1994
1633426480000|2021-10-05 09:34:40||142.46||142.46||142.46||142.46|0
1633426490000|2021-10-05 09:34:50|142.48||142.48||142.48||142.48||0
1633426500000|2021-10-05 09:35:00|142.5|142.48|142.6|142.52|142.62|142.52|142.5|142.48|17643
1633426510000|2021-10-05 09:35:10|142.62|142.54|142.64|142.6|142.66|142.6|142.62|142.54|4500
1633426520000|2021-10-05 09:35:20|142.62|142.58|142.6|142.56|142.62|142.58|142.6|142.56|13351
1633426530000|2021-10-05 09:35:30|142.62|142.58|142.66|142.62|142.66|142.62|142.62|142.58|2719
1633426540000|2021-10-05 09:35:40|142.64|142.6|142.62|142.58|142.64|142.6|142.62|142.58|0
1633426550000|2021-10-05 09:35:50||142.6||142.6||142.6||142.6|0
1633426560000|2021-10-05 09:36:00|142.66|142.62|142.64|142.54|142.66|142.64|142.6|142.54|14510
1633426570000|2021-10-05 09:36:10|142.62|142.56|142.6|142.54|142.62|142.56|142.56|142.54|1902
1633426580000|2021-10-05 09:36:20|142.58||142.56||142.6||142.56||0
1633426590000|2021-10-05 09:36:30|142.58|142.56|142.64|142.56|142.64|142.56|142.58|142.56|3100
1633426600000|2021-10-05 09:36:40|142.62|142.58|142.58|142.52|142.62|142.6|142.56|142.5|13651
1633426610000|2021-10-05 09:36:50|142.56|142.5|142.56|142.54|142.56|142.54|142.56|142.48|0
1633426620000|2021-10-05 09:37:00|142.58|142.56|142.64|142.58|142.66|142.6|142.58|142.56|16528
1633426630000|2021-10-05 09:37:10|142.66|142.6|142.72|142.68|142.76|142.68|142.66|142.6|5579
1633426640000|2021-10-05 09:37:20|142.7||142.7||142.7||142.7||0
1633426650000|2021-10-05 09:37:30|142.68|142.66|142.7|142.66|142.7|142.66|142.68|142.66|135
1633426660000|2021-10-05 09:37:40|142.72|142.68|142.82|142.76|142.84|142.76|142.72|142.68|6888
1633426670000|2021-10-05 09:37:50|142.8|142.74|142.78|142.72|142.8|142.74|142.78|142.72|1373
1633426680000|2021-10-05 09:38:00|142.76|142.74|142.8|142.74|142.8|142.74|142.76|142.74|663
1633426690000|2021-10-05 09:38:10||142.76||142.76||142.76||142.74|0
1633426700000|2021-10-05 09:38:20|142.84|142.78|142.84|142.76|142.84|142.78|142.82|142.76|1883
1633426750000|2021-10-05 09:39:10|142.86|142.78|142.84|142.8|142.92|142.84|142.84|142.78|6239
1633426760000|2021-10-05 09:39:20|142.86|142.82|142.92|142.86|142.94|142.86|142.86|142.82|0
1633426780000|2021-10-05 09:39:40|142.9|142.84|142.88|142.82|142.92|142.84|142.86|142.82|14283
1633426800000|2021-10-05 09:40:00|142.92|142.84|142.88|142.82|142.92|142.86|142.88|142.82|2324
1633426810000|2021-10-05 09:40:10|142.92|142.84|142.92|142.84|142.92|142.86|142.92|142.84|1529
1633426820000|2021-10-05 09:40:20|142.94||142.92||142.94||142.92||0
1633426830000|2021-10-05 09:40:30|142.94|142.86|142.98|142.88|143|142.92|142.94|142.86|3793
1633426840000|2021-10-05 09:40:40|142.96|142.92|142.96|142.92|142.96|142.92|142.96|142.88|0
1633426850000|2021-10-05 09:40:50|142.94|142.94|142.92|142.88|142.96|142.94|142.92|142.88|13815
1633426860000|2021-10-05 09:41:00|142.9|142.86|142.94|142.9|142.94|142.9|142.88|142.82|9545
1633426870000|2021-10-05 09:41:10|142.98|142.92|142.98|142.92|142.98|142.92|142.98|142.9|1984
1633426880000|2021-10-05 09:41:20||142.9||142.92||142.92||142.9|35
1633426890000|2021-10-05 09:41:30|143||143||143||142.98||343
1633426910000|2021-10-05 09:41:50||142.94||142.96||142.96||142.94|3005
1633426930000|2021-10-05 09:42:10|142.98|142.98|143|142.96|143|142.98|142.98|142.92|10778
1633426940000|2021-10-05 09:42:20|142.98|142.92|142.98|142.92|142.98|142.92|142.96|142.92|128
1633426960000|2021-10-05 09:42:40|143|142.94|142.98|142.92|143|142.94|142.98|142.92|0
1633426970000|2021-10-05 09:42:50|143|142.94|143|142.96|143.08|143.02|143|142.94|136242
1633426980000|2021-10-05 09:43:00|143.02|142.98|143.28|143.2|143.28|143.22|143.02|142.98|8199
1633426990000|2021-10-05 09:43:10|143.3|143.22|143.3|143.24|143.36|143.32|143.26|143.2|49639
1633427000000|2021-10-05 09:43:20|143.28|143.26|143.34|143.26|143.34|143.3|143.28|143.22|9576
1633427010000|2021-10-05 09:43:30|143.36|143.28|143.36|143.3|143.44|143.36|143.34|143.28|25300
1633427020000|2021-10-05 09:43:40|143.34|143.28|143.3|143.26|143.34|143.28|143.28|143.24|1500
1633427030000|2021-10-05 09:43:50|143.28|143.24|143.24|143.18|143.28|143.24|143.24|143.18|12756
1633427040000|2021-10-05 09:44:00|143.22|143.16|143.26|143.22|143.26|143.22|143.22|143.16|2496
1633427050000|2021-10-05 09:44:10|143.28|143.2|143.32|143.26|143.32|143.26|143.28|143.2|1608
1633427060000|2021-10-05 09:44:20||143.24||143.22||143.24||143.22|0
1633427070000|2021-10-05 09:44:30||143.26||143.26||143.26||143.26|0
1633427080000|2021-10-05 09:44:40|143.3|143.22|143.24|143.18|143.3|143.26|143.2|143.18|2236
1633427090000|2021-10-05 09:44:50|143.22||143.22||143.22||143.22||686
1633427100000|2021-10-05 09:45:00||143.2||143.18||143.2||143.18|20
1633427110000|2021-10-05 09:45:10|||||||||27332
1633427120000|2021-10-05 09:45:20|143.2|143.16|143.2|143.1|143.2|143.16|143.16|143.06|9606
1633427130000|2021-10-05 09:45:30|143.22|143.12|143.28|143.22|143.28|143.26|143.22|143.12|5553
1633427140000|2021-10-05 09:45:40|143.26|143.18|143.22|143.1|143.26|143.18|143.22|143.1|0
1633427150000|2021-10-05 09:45:50||143.12||143.12||143.12||143.12|2500
1633427160000|2021-10-05 09:46:00|143.2|143.1|143.14|143.06|143.2|143.1|143.14|143.06|1563
1633427190000|2021-10-05 09:46:30|||||||||369
1633427210000|2021-10-05 09:46:50|||||||||340
1633427220000|2021-10-05 09:47:00|143.18|143.08|143.22|143.14|143.22|143.14|143.18|143.08|7459
1633427230000|2021-10-05 09:47:10|143.18|143.16|143.22|143.16|143.24|143.16|143.18|143.14|1072
1633427240000|2021-10-05 09:47:20|143.2|143.14|143.14|143.04|143.2|143.14|143.14|143.04|5815
1633427250000|2021-10-05 09:47:30|143.12|143.06|143.1|143.04|143.12|143.06|143.1|143.04|698
1633427260000|2021-10-05 09:47:40|143.12|143.06|143.18|143.1|143.18|143.1|143.12|143.06|11942
1633427270000|2021-10-05 09:47:50|143.14|143.06|143.14|143.08|143.16|143.1|143.12|143.04|9898
1633427280000|2021-10-05 09:48:00|143.16|143.1|143.14|143.06|143.18|143.12|143.14|143.06|7645
1633427290000|2021-10-05 09:48:10||143.08||143.06||143.08||143.06|1000
1633427300000|2021-10-05 09:48:20|143.12|143.08|143.14|143.1|143.14|143.1|143.12|143.08|2145
1633427310000|2021-10-05 09:48:30|143.18|143.12|143.18|143.12|143.22|143.16|143.14|143.1|5846
1633427320000|2021-10-05 09:48:40||143.14||143.14||143.14||143.14|880
1633427330000|2021-10-05 09:48:50|143.2||143.18||143.2||143.18||6
1633427340000|2021-10-05 09:49:00|143.16|143.12|143.14|143.06|143.16|143.12|143.1|143.06|5112
1633427350000|2021-10-05 09:49:10|143.12|143.08|143.16|143.08|143.16|143.08|143.12|143.06|5905
1633427360000|2021-10-05 09:49:20|143.14|143.1|143.16|143.12|143.16|143.12|143.14|143.1|47
1633427370000|2021-10-05 09:49:30|143.18|143.14|143.28|143.26|143.3|143.26|143.18|143.14|7438
1633427380000|2021-10-05 09:49:40|143.26|143.24|143.28|143.24|143.28|143.24|143.26|143.22|4026
1633427390000|2021-10-05 09:49:50|143.32|143.26|143.3|143.26|143.34|143.28|143.3|143.26|1332
1633427400000|2021-10-05 09:50:00|143.32|143.24|143.28|143.22|143.32|143.24|143.22|143.18|10229
1633427420000|2021-10-05 09:50:20|143.3|143.24|143.32|143.24|143.32|143.24|143.3|143.24|0
1633427440000|2021-10-05 09:50:40||143.26||143.24||143.26||143.24|5
1633427460000|2021-10-05 09:51:00|143.3|143.26|143.3|143.26|143.3|143.26|143.28|143.24|3
1633427470000|2021-10-05 09:51:10|143.32|143.28|143.26|143.22|143.32|143.28|143.24|143.22|6047
1633427480000|2021-10-05 09:51:20|143.24|143.2|143.2|143.14|143.24|143.2|143.18|143.14|3290
1633427490000|2021-10-05 09:51:30|143.18|143.12|143.16|143.12|143.18|143.12|143.16|143.1|5645
1633427500000|2021-10-05 09:51:40||143.1||143.1||143.1||143.1|0
1633427510000|2021-10-05 09:51:50|143.14|143.12|143.2|143.12|143.2|143.14|143.14|143.12|18976
1633427520000|2021-10-05 09:52:00|143.16|143.14|143.12|143.08|143.2|143.14|143.1|143.08|33311
1633427530000|2021-10-05 09:52:10|||||||||4
1633427540000|2021-10-05 09:52:20|143.14|143.1|143.18|143.12|143.18|143.12|143.14|143.1|0
1633427550000|2021-10-05 09:52:30|143.2|143.14|143.16|143.1|143.22|143.18|143.14|143.08|3357
1633427560000|2021-10-05 09:52:40|143.14|143.08|143.14|143.1|143.14|143.1|143.14|143.08|0
1633427580000|2021-10-05 09:53:00|143.18|143.12|143.18|143.12|143.18|143.14|143.16|143.12|1898
1633427590000|2021-10-05 09:53:10|143.16||143.16||143.16||143.16||0
1633427600000|2021-10-05 09:53:20|143.18|143.14|143.18|143.14|143.2|143.14|143.18|143.14|0
1633427610000|2021-10-05 09:53:30|143.16|143.12|143.18|143.12|143.18|143.12|143.14|143.12|5491
1633427620000|2021-10-05 09:53:40|143.16||143.16||143.18||143.14||0
1633427630000|2021-10-05 09:53:50|143.14|143.1|143.14|143.1|143.14|143.1|143.14|143.1|65
1633427640000|2021-10-05 09:54:00|143.12|143.08|143.1|143.04|143.12|143.08|143.06|143.02|4575
1633427650000|2021-10-05 09:54:10|143.14|143.06|143.18|143.12|143.18|143.12|143.14|143.06|5843
1633427670000|2021-10-05 09:54:30|143.2|143.14|143.24|143.18|143.28|143.2|143.2|143.14|9873
1633427680000|2021-10-05 09:54:40||143.16||143.18||143.18||143.14|0
1633427690000|2021-10-05 09:54:50|143.22|143.16|143.16|143.12|143.22|143.16|143.16|143.08|1247
1633427700000|2021-10-05 09:55:00|143.14|143.1|143.16|143.1|143.16|143.1|143.1|143.06|2268
1633427710000|2021-10-05 09:55:10|143.14|143.12|143.12|143.06|143.14|143.12|143.12|143.06|0
1633427720000|2021-10-05 09:55:20|143.16|143.08|143.16|143.12|143.16|143.12|143.16|143.08|2174
1633427740000|2021-10-05 09:55:40|143.2|143.14|143.2|143.14|143.22|143.16|143.2|143.14|3069
1633427760000|2021-10-05 09:56:00|143.18|143.16|143.16|143.14|143.18|143.16|143.14|143.12|4944
1633427770000|2021-10-05 09:56:10|143.18||143.18||143.18||143.18||0
1633427790000|2021-10-05 09:56:30|143.16|143.12|143.06|142.98|143.16|143.12|143.06|142.98|5797
1633427800000|2021-10-05 09:56:40|143.08|143.02|143.16|143.12|143.18|143.12|143.08|143.02|7742
1633427820000|2021-10-05 09:57:00|143.18|143.14|143.24|143.16|143.24|143.16|143.18|143.12|1800
1633427840000|2021-10-05 09:57:20|143.28|143.18|143.24|143.16|143.28|143.24|143.24|143.16|2030
1633427850000|2021-10-05 09:57:30|143.22|143.14|143.18|143.16|143.22|143.16|143.16|143.14|111
1633427870000|2021-10-05 09:57:50|||||||||3466
1633427880000|2021-10-05 09:58:00|143.2||143.2||143.2||143.2||44
1633427890000|2021-10-05 09:58:10|||||||||126
1633427900000|2021-10-05 09:58:20|143.18|143.14|143.14|143.1|143.18|143.14|143.14|143.08|1005
1633427930000|2021-10-05 09:58:50|143.12||143.12||143.14||143.12||0
1633427950000|2021-10-05 09:59:10|143.14|143.12|143.16|143.12|143.16|143.12|143.14|143.1|2162
1633427960000|2021-10-05 09:59:20||143.1||143.12||143.12||143.1|0
1633427970000|2021-10-05 09:59:30|143.14|143.1|143.16|143.12|143.16|143.12|143.14|143.1|0
1633427980000|2021-10-05 09:59:40||143.1||143.1||143.12||143.1|3000
1633427990000|2021-10-05 09:59:50||143.12||143.1||143.12||143.1|0
1633428000000|2021-10-05 10:00:00|143.14|143.12|143.12|143.1|143.14|143.12|143.12|143.06|6010
1633428010000|2021-10-05 10:00:10|143.14|143.08|143.16|143.1|143.16|143.1|143.06|143.02|11015
1633428030000|2021-10-05 10:00:30|143.14||143.14||143.14||143.14||0
1633428040000|2021-10-05 10:00:40|143.12|143.06|143.08|143.04|143.12|143.06|143.08|143.04|1197
1633428050000|2021-10-05 10:00:50|143.06|143.02|142.96|142.88|143.06|143.02|142.96|142.88|3688
1633428060000|2021-10-05 10:01:00|||||||||590
1633428070000|2021-10-05 10:01:10|142.98|142.86|142.98|142.94|142.98|142.94|142.98|142.84|5597
1633428080000|2021-10-05 10:01:20|142.96|142.92|142.94|142.86|142.96|142.94|142.94|142.86|14500
1633428090000|2021-10-05 10:01:30|142.92|142.84|142.86|142.82|142.92|142.84|142.86|142.82|0
1633428110000|2021-10-05 10:01:50|142.84|142.8|142.84|142.8|142.84|142.8|142.82|142.78|1562
1633428130000|2021-10-05 10:02:10|142.9|142.82|142.9|142.84|142.9|142.84|142.9|142.82|6496
1633428140000|2021-10-05 10:02:20|142.88|142.82|142.82|142.76|142.88|142.82|142.82|142.76|6842
1633428150000|2021-10-05 10:02:30|142.8|142.78|142.82|142.78|142.82|142.78|142.8|142.78|6476
1633428160000|2021-10-05 10:02:40|142.86|142.8|142.9|142.86|142.9|142.86|142.86|142.8|16651
1633428170000|2021-10-05 10:02:50|142.94|142.88|142.92|142.84|142.94|142.88|142.86|142.82|7543
1633428180000|2021-10-05 10:03:00|142.9|142.86|142.92|142.84|142.92|142.86|142.9|142.84|0
1633428190000|2021-10-05 10:03:10|142.9||142.88||142.9||142.86||0
1633428200000|2021-10-05 10:03:20|142.9|142.82|142.84|142.78|142.9|142.82|142.84|142.78|10401
1633428210000|2021-10-05 10:03:30|142.86|142.76|142.82|142.76|142.86|142.76|142.82|142.76|0
1633428220000|2021-10-05 10:03:40|142.8|142.78|142.82|142.78|142.82|142.78|142.8|142.78|701
1633428230000|2021-10-05 10:03:50|142.8|142.76|142.8|142.74|142.8|142.78|142.78|142.74|4564
1633428240000|2021-10-05 10:04:00|142.78|142.72|142.8|142.74|142.8|142.74|142.76|142.72|3975
1633428250000|2021-10-05 10:04:10|||||||||1051
1633428290000|2021-10-05 10:04:50|||||||||359
1633428300000|2021-10-05 10:05:00|142.82|142.76|142.8|142.76|142.88|142.82|142.8|142.76|26259
1633428310000|2021-10-05 10:05:10|142.78|142.74|142.76|142.72|142.78|142.74|142.74|142.7|2655
1633428320000|2021-10-05 10:05:20|||||||||4489
1633428340000|2021-10-05 10:05:40|142.74|142.74|142.8|142.74|142.84|142.76|142.74|142.72|5968
1633428350000|2021-10-05 10:05:50|142.78|142.76|142.86|142.8|142.86|142.8|142.78|142.74|380
1633428360000|2021-10-05 10:06:00|142.88|142.82|142.9|142.84|142.94|142.86|142.88|142.82|5300
1633428370000|2021-10-05 10:06:10|142.92|142.86|142.9|142.84|142.92|142.86|142.9|142.84|0
1633428380000|2021-10-05 10:06:20|142.88|142.86|142.88|142.84|142.92|142.88|142.86|142.84|5779
1633428390000|2021-10-05 10:06:30|142.9||142.88||142.9||142.88||1139
1633428400000|2021-10-05 10:06:40|142.9|142.86|142.88|142.84|142.9|142.86|142.88|142.84|84
1633428410000|2021-10-05 10:06:50|142.9||142.88||142.9||142.88||0
1633428430000|2021-10-05 10:07:10|142.86||142.88||142.88||142.86||1091
1633428440000|2021-10-05 10:07:20|142.86|142.82|142.8|142.74|142.86|142.82|142.8|142.74|7789
1633428450000|2021-10-05 10:07:30|142.78|142.76|142.82|142.74|142.82|142.76|142.78|142.74|1657164
1633428460000|2021-10-05 10:07:40|142.8|142.72|142.76|142.72|142.8|142.72|142.74|142.72|5663
1633428470000|2021-10-05 10:07:50|142.74|142.7|142.74|142.7|142.76|142.7|142.72|142.7|5398
1633428490000|2021-10-05 10:08:10|142.72|142.68|142.78|142.72|142.8|142.74|142.7|142.68|11831
1633428500000|2021-10-05 10:08:20||142.74||142.74||142.74||142.72|0
1633428510000|2021-10-05 10:08:30|142.76|142.72|142.76|142.72|142.76|142.72|142.76|142.7|701
1633428530000|2021-10-05 10:08:50|142.74|142.68|142.76|142.7|142.76|142.72|142.72|142.68|1820
1633428540000|2021-10-05 10:09:00|142.78|142.72|142.78|142.74|142.78|142.76|142.78|142.72|1384
1633428550000|2021-10-05 10:09:10||142.72||142.74||142.74||142.72|0
1633428570000|2021-10-05 10:09:30|142.82|142.72|142.68|142.62|142.82|142.72|142.66|142.62|10298
1633428580000|2021-10-05 10:09:40||142.64||142.64||142.64||142.64|0
1633428590000|2021-10-05 10:09:50|142.72|142.66|142.76|142.72|142.76|142.72|142.72|142.66|1507
1633428600000|2021-10-05 10:10:00|142.74|142.7|142.82|142.74|142.86|142.78|142.7|142.68|5961
1633428620000|2021-10-05 10:10:20|142.8|142.7|142.78|142.7|142.8|142.7|142.78|142.7|0
1633428630000|2021-10-05 10:10:30|142.76||142.76||142.78||142.74||12
1633428640000|2021-10-05 10:10:40|142.78|142.72|142.86|142.82|142.86|142.82|142.78|142.72|3976
1633428650000|2021-10-05 10:10:50|142.9||142.88||142.9||142.88||0
1633428660000|2021-10-05 10:11:00|142.86|142.8|142.84|142.78|142.86|142.8|142.84|142.78|1226
1633428670000|2021-10-05 10:11:10|142.86|142.8|142.88|142.8|142.88|142.8|142.86|142.8|724
1633428680000|2021-10-05 10:11:20|142.9|142.82|142.82|142.78|142.92|142.84|142.8|142.78|1990
1633428690000|2021-10-05 10:11:30|142.8|142.76|142.82|142.76|142.86|142.8|142.78|142.72|7673
1633428710000|2021-10-05 10:11:50|142.86|142.78|142.86|142.8|142.86|142.8|142.86|142.78|1084
1633428740000|2021-10-05 10:12:20|||||||||15000
1633428750000|2021-10-05 10:12:30|142.84|142.82|142.84|142.8|142.84|142.84|142.84|142.8|1580
1633428760000|2021-10-05 10:12:40|||||||||1738
1633428770000|2021-10-05 10:12:50|142.86|142.82|142.86|142.82|142.86|142.82|142.86|142.82|1129
1633428780000|2021-10-05 10:13:00|142.84|142.8|142.84|142.78|142.86|142.82|142.82|142.76|10451
1633428790000|2021-10-05 10:13:10|142.82|142.76|142.78|142.74|142.82|142.76|142.78|142.74|6491
1633428800000|2021-10-05 10:13:20|142.76|142.72|142.74|142.7|142.76|142.72|142.74|142.7|3900
1633428810000|2021-10-05 10:13:30|142.76|142.72|142.76|142.72|142.76|142.72|142.76|142.72|0
1633428820000|2021-10-05 10:13:40|142.78|142.74|142.8|142.72|142.84|142.78|142.78|142.72|7403
1633428840000|2021-10-05 10:14:00||142.74||142.72||142.74||142.72|38
1633428850000|2021-10-05 10:14:10|142.72|142.74|142.8|142.72|142.8|142.74|142.72|142.7|20004
1633428860000|2021-10-05 10:14:20|142.78|142.7|142.8|142.74|142.8|142.76|142.76|142.7|3132
1633428870000|2021-10-05 10:14:30|||||||||9950
1633428880000|2021-10-05 10:14:40||142.72||142.74||142.74||142.72|19
1633428900000|2021-10-05 10:15:00|142.78||142.8||142.8||142.76||2592
1633428910000|2021-10-05 10:15:10|142.78||142.8||142.8||142.78||689
1633428920000|2021-10-05 10:15:20||142.76||142.76||142.76||142.76|235
1633428930000|2021-10-05 10:15:30|142.78|142.74|142.78|142.76|142.78|142.76|142.78|142.72|1906
1633428940000|2021-10-05 10:15:40|142.76|142.72|142.66|142.62|142.76|142.72|142.66|142.62|7474
1633428960000|2021-10-05 10:16:00|142.68|142.64|142.68|142.64|142.68|142.64|142.66|142.62|4988
1633428970000|2021-10-05 10:16:10|142.66|142.62|142.64|142.62|142.68|142.62|142.64|142.62|80
1633428980000|2021-10-05 10:16:20|142.66|142.64|142.66|142.64|142.66|142.64|142.66|142.62|1135
1633428990000|2021-10-05 10:16:30|142.68|142.66|142.66|142.62|142.74|142.68|142.66|142.62|5061
1633429000000|2021-10-05 10:16:40|||||||||3930
1633429020000|2021-10-05 10:17:00|142.64|142.58|142.64|142.58|142.66|142.58|142.64|142.56|2700
1633429030000|2021-10-05 10:17:10||142.6||142.6||142.6||142.6|0
1633429040000|2021-10-05 10:17:20|142.66|142.62|142.7|142.66|142.78|142.7|142.66|142.62|7869
1633429050000|2021-10-05 10:17:30|142.68||142.7||142.7||142.68||0
1633429070000|2021-10-05 10:17:50|142.68|142.64|142.7|142.66|142.7|142.66|142.68|142.64|2899
1633429080000|2021-10-05 10:18:00|142.72|142.68|142.7|142.64|142.72|142.7|142.68|142.64|15326
1633429090000|2021-10-05 10:18:10|142.68||142.68||142.7||142.66||5361
1633429100000|2021-10-05 10:18:20|142.7|142.66|142.7|142.64|142.72|142.66|142.7|142.64|7558
1633429120000|2021-10-05 10:18:40|142.68|142.6|142.6|142.56|142.68|142.6|142.6|142.54|133
1633429130000|2021-10-05 10:18:50|142.62|142.54|142.62|142.56|142.62|142.58|142.62|142.54|2386
1633429140000|2021-10-05 10:19:00|142.6|142.58|142.62|142.56|142.62|142.58|142.6|142.56|0
1633429150000|2021-10-05 10:19:10|142.6|142.54|142.56|142.54|142.6|142.54|142.56|142.54|6810
1633429160000|2021-10-05 10:19:20|142.54|142.52|142.54|142.5|142.56|142.52|142.54|142.5|7780
1633429170000|2021-10-05 10:19:30|142.52|142.48|142.52|142.46|142.54|142.48|142.52|142.46|0
1633429180000|2021-10-05 10:19:40||142.48||142.48||142.48||142.48|0
1633429190000|2021-10-05 10:19:50|142.54|142.5|142.58|142.52|142.6|142.56|142.54|142.5|5941
1633429200000|2021-10-05 10:20:00||142.5||142.54||142.54||142.5|0
1633429210000|2021-10-05 10:20:10|142.62|142.56|142.64|142.62|142.64|142.62|142.62|142.56|5236
1633429220000|2021-10-05 10:20:20|142.66|142.64|142.7|142.66|142.7|142.66|142.66|142.62|6258
1633429230000|2021-10-05 10:20:30|142.68|142.64|142.62|142.56|142.68|142.64|142.62|142.56|6235
1633429240000|2021-10-05 10:20:40|142.6|142.54|142.64|142.6|142.64|142.6|142.6|142.52|17335
1633429260000|2021-10-05 10:21:00|||||||||13900
1633429270000|2021-10-05 10:21:10|142.62||142.64||142.64||142.62||0
1633429290000|2021-10-05 10:21:30|142.62|142.58|142.62|142.56|142.62|142.58|142.62|142.54|1515
1633429300000|2021-10-05 10:21:40|142.6|142.54|142.56|142.5|142.6|142.54|142.54|142.5|3672
1633429310000|2021-10-05 10:21:50|142.58|142.52|142.56|142.52|142.58|142.54|142.56|142.52|83
1633429320000|2021-10-05 10:22:00|142.58|142.54|142.58|142.52|142.6|142.56|142.58|142.52|7912
1633429330000|2021-10-05 10:22:10|142.56||142.56||142.56||142.56||0
1633429340000|2021-10-05 10:22:20|142.58|142.54|142.68|142.62|142.7|142.62|142.56|142.52|8712
1633429350000|2021-10-05 10:22:30|142.66|142.6|142.68|142.6|142.68|142.62|142.66|142.6|0
1633429370000|2021-10-05 10:22:50|142.66|142.58|142.64|142.58|142.66|142.58|142.6|142.58|0
1633429380000|2021-10-05 10:23:00||142.6||142.62||142.62||142.6|1714
1633429400000|2021-10-05 10:23:20|||||||||10000
1633429410000|2021-10-05 10:23:30|142.68|142.64|142.68|142.64|142.7|142.66|142.68|142.64|1488
1633429420000|2021-10-05 10:23:40|142.7|142.7|142.64|142.62|142.72|142.7|142.64|142.62|11541
1633429430000|2021-10-05 10:23:50|||||||||20
1633429440000|2021-10-05 10:24:00|142.66|142.64|142.7|142.64|142.7|142.64|142.66|142.64|523
1633429450000|2021-10-05 10:24:10|142.68|142.66|142.7|142.64|142.7|142.66|142.68|142.64|1649
1633429460000|2021-10-05 10:24:20||142.66||142.68||142.68||142.66|0
1633429470000|2021-10-05 10:24:30|||||||||55
1633429480000|2021-10-05 10:24:40|||||||||53
1633429490000|2021-10-05 10:24:50|142.74|142.7|142.72|142.68|142.76|142.7|142.72|142.68|4927
1633429500000|2021-10-05 10:25:00|142.74|142.7|142.74|142.68|142.74|142.7|142.72|142.68|1501
1633429510000|2021-10-05 10:25:10|142.72|142.64|142.7|142.64|142.72|142.66|142.66|142.6|8720
1633429520000|2021-10-05 10:25:20|142.68|142.62|142.68|142.64|142.7|142.64|142.68|142.62|6
1633429530000|2021-10-05 10:25:30|142.66|142.62|142.66|142.62|142.66|142.62|142.66|142.62|0
1633429540000|2021-10-05 10:25:40||142.64||142.62||142.64||142.62|3200
1633429550000|2021-10-05 10:25:50|142.68|142.64|142.7|142.64|142.72|142.68|142.68|142.64|3272
1633429560000|2021-10-05 10:26:00|142.72|142.68|142.7|142.68|142.72|142.68|142.7|142.64|1547
1633429570000|2021-10-05 10:26:10|142.72||142.72||142.72||142.72||0
1633429580000|2021-10-05 10:26:20|142.74|142.7|142.76|142.7|142.76|142.7|142.74|142.68|4901
1633429590000|2021-10-05 10:26:30|142.78|142.72|142.78|142.72|142.78|142.72|142.78|142.72|0
1633429600000|2021-10-05 10:26:40|142.76||142.76||142.76||142.76||4826
1633429610000|2021-10-05 10:26:50|142.74|142.7|142.66|142.64|142.74|142.7|142.66|142.62|7931
1633429620000|2021-10-05 10:27:00|142.68||142.66||142.7||142.66||1473
1633429630000|2021-10-05 10:27:10|142.68|142.66|142.58|142.52|142.7|142.66|142.56|142.5|19579
1633429640000|2021-10-05 10:27:20|142.6|142.54|142.6|142.56|142.66|142.62|142.6|142.54|11290
1633429650000|2021-10-05 10:27:30|142.62|142.58|142.62|142.58|142.62|142.58|142.62|142.58|5480
1633429660000|2021-10-05 10:27:40|142.6|142.56|142.6|142.56|142.6|142.56|142.6|142.56|0
1633429670000|2021-10-05 10:27:50|142.58|142.54|142.52|142.48|142.58|142.54|142.52|142.48|989
1633429680000|2021-10-05 10:28:00|142.54|142.44|142.56|142.5|142.56|142.5|142.54|142.44|0
1633429690000|2021-10-05 10:28:10|142.54|142.48|142.52|142.46|142.54|142.5|142.48|142.44|15401
1633429700000|2021-10-05 10:28:20|142.56||142.54||142.56||142.52||350
1633429720000|2021-10-05 10:28:40|142.52|142.48|142.6|142.54|142.6|142.54|142.52|142.48|15200
1633429730000|2021-10-05 10:28:50||142.56||142.56||142.58||142.56|0
1633429740000|2021-10-05 10:29:00|142.58|142.54|142.56|142.54|142.6|142.54|142.56|142.52|5736
1633429750000|2021-10-05 10:29:10|||||||||3456
1633429760000|2021-10-05 10:29:20|142.54|142.5|142.58|142.5|142.58|142.52|142.5|142.46|10127
1633429770000|2021-10-05 10:29:30|142.56|142.52|142.56|142.52|142.56|142.54|142.56|142.52|79
1633429780000|2021-10-05 10:29:40|142.54|142.54|142.56|142.5|142.56|142.54|142.54|142.5|0
1633429790000|2021-10-05 10:29:50|142.54|142.48|142.52|142.5|142.54|142.5|142.52|142.46|1759
1633429800000|2021-10-05 10:30:00|142.54|142.52|142.54|142.5|142.56|142.52|142.52|142.5|9969
1633429810000|2021-10-05 10:30:10|142.52|142.48|142.52|142.46|142.54|142.5|142.52|142.46|63
1633429820000|2021-10-05 10:30:20|142.5||142.5||142.52||142.5||209
1633429830000|2021-10-05 10:30:30|142.52|142.48|142.62|142.54|142.62|142.56|142.5|142.46|11042
1633429840000|2021-10-05 10:30:40|142.64|142.56|142.66|142.6|142.66|142.6|142.64|142.56|500
1633429850000|2021-10-05 10:30:50|142.64|142.58|142.6|142.56|142.64|142.58|142.58|142.56|5215
1633429860000|2021-10-05 10:31:00|142.62|142.58|142.62|142.58|142.64|142.58|142.62|142.58|2130
1633429870000|2021-10-05 10:31:10|142.6|142.56|142.6|142.56|142.6|142.56|142.58|142.56|0
1633429880000|2021-10-05 10:31:20|142.62|142.58|142.62|142.56|142.62|142.58|142.58|142.56|0
1633429890000|2021-10-05 10:31:30|142.64|142.58|142.64|142.58|142.64|142.58|142.64|142.58|0
1633429900000|2021-10-05 10:31:40|142.62||142.64||142.64||142.62||0
1633429910000|2021-10-05 10:31:50|142.62|142.56|142.62|142.56|142.64|142.56|142.62|142.56|1500
1633429920000|2021-10-05 10:32:00|142.64|142.58|142.64|142.6|142.64|142.6|142.62|142.58|2105
1633429930000|2021-10-05 10:32:10|142.62|142.58|142.62|142.6|142.62|142.6|142.62|142.56|0
1633429940000|2021-10-05 10:32:20|142.6|142.56|142.62|142.58|142.62|142.58|142.6|142.56|2407
1633429950000|2021-10-05 10:32:30|142.6|142.56|142.6|142.56|142.64|142.58|142.58|142.56|6009
1633429960000|2021-10-05 10:32:40|142.58||142.58||142.6||142.58||0
1633429970000|2021-10-05 10:32:50|||||||||2373
1633429980000|2021-10-05 10:33:00|142.6|142.58|142.62|142.58|142.62|142.58|142.6|142.58|1795
1633429990000|2021-10-05 10:33:10|142.66|142.56|142.7|142.62|142.7|142.62|142.66|142.56|3050
1633430000000|2021-10-05 10:33:20|142.72|142.64|142.7|142.66|142.72|142.66|142.7|142.64|0
1633430010000|2021-10-05 10:33:30|142.72|142.68|142.74|142.7|142.74|142.7|142.7|142.68|10453
1633430020000|2021-10-05 10:33:40||142.68||142.7||142.7||142.68|0
1633430030000|2021-10-05 10:33:50|142.78||142.74||142.78||142.74||150
1633430040000|2021-10-05 10:34:00|142.76|142.72|142.8|142.76|142.8|142.76|142.76|142.7|0
1633430050000|2021-10-05 10:34:10|142.82|142.78|142.76|142.72|142.82|142.78|142.76|142.72|2855
1633430060000|2021-10-05 10:34:20|142.78|142.7|142.72|142.7|142.78|142.7|142.72|142.7|3716
1633430070000|2021-10-05 10:34:30|142.74|142.72|142.78|142.72|142.78|142.74|142.74|142.72|1214
1633430080000|2021-10-05 10:34:40|142.76||142.76||142.78||142.76||0
1633430090000|2021-10-05 10:34:50|142.78||142.76||142.78||142.76||0
1633430100000|2021-10-05 10:35:00|142.78||142.78||142.78||142.78||412
1633430110000|2021-10-05 10:35:10|142.8|142.74|142.78|142.76|142.8|142.78|142.78|142.74|1734
1633430130000|2021-10-05 10:35:30|142.8|142.78|142.84|142.78|142.86|142.8|142.78|142.76|28190
1633430150000|2021-10-05 10:35:50|142.82|142.8|142.84|142.8|142.86|142.82|142.8|142.8|1391
1633430160000|2021-10-05 10:36:00|142.86|142.82|142.86|142.8|142.86|142.82|142.86|142.8|0
1633430170000|2021-10-05 10:36:10||142.82||142.82||142.82||142.8|0
1633430180000|2021-10-05 10:36:20|142.84|142.8|142.82|142.8|142.84|142.8|142.82|142.78|6597
1633430190000|2021-10-05 10:36:30|142.84||142.84||142.84||142.84||0
1633430200000|2021-10-05 10:36:40|142.82|142.78|142.82|142.8|142.84|142.8|142.82|142.78|2941
1633430210000|2021-10-05 10:36:50|142.86|142.82|142.86|142.8|142.86|142.82|142.86|142.8|5208
1633430220000|2021-10-05 10:37:00||142.82||142.82||142.82||142.82|0
1633430230000|2021-10-05 10:37:10|142.84||142.86||142.86||142.84||456
1633430240000|2021-10-05 10:37:20|142.88|142.84|142.9|142.86|142.92|142.86|142.86|142.82|1622
1633430250000|2021-10-05 10:37:30|142.92|142.88|142.94|142.88|142.96|142.88|142.92|142.86|262
1633430260000|2021-10-05 10:37:40|142.96|142.9|142.94|142.88|142.98|142.92|142.9|142.88|702
1633430270000|2021-10-05 10:37:50|142.92|142.9|142.96|142.9|142.96|142.9|142.92|142.9|0
1633430280000|2021-10-05 10:38:00||142.92||142.92||142.92||142.92|0
1633430290000|2021-10-05 10:38:10||142.9||142.92||142.92||142.9|0
1633430300000|2021-10-05 10:38:20|142.98|142.94|142.98|142.94|143|142.96|142.94|142.92|14848
1633430310000|2021-10-05 10:38:30|142.96|142.96|142.96|142.94|142.96|142.96|142.96|142.94|140
1633430320000|2021-10-05 10:38:40||142.9||142.9||142.9||142.9|50
1633430330000|2021-10-05 10:38:50|142.9|142.88|142.88|142.86|142.9|142.9|142.88|142.86|2790
1633430340000|2021-10-05 10:39:00|142.9|142.88|142.92|142.86|142.94|142.88|142.88|142.86|4710
1633430350000|2021-10-05 10:39:10|142.94|142.88|142.94|142.88|142.94|142.88|142.94|142.88|0
1633430360000|2021-10-05 10:39:20|142.92|142.9|142.94|142.88|142.96|142.92|142.92|142.88|3201
1633430370000|2021-10-05 10:39:30|142.96|142.9|142.94|142.88|142.96|142.92|142.94|142.88|3749
1633430400000|2021-10-05 10:40:00|142.92|142.86|142.96|142.88|142.96|142.88|142.88|142.82|4380
1633430420000|2021-10-05 10:40:20|142.94||142.96||142.96||142.94||0
1633430450000|2021-10-05 10:40:50|142.94|142.9|142.96|142.92|142.96|142.92|142.94|142.9|390
1633430470000|2021-10-05 10:41:10|143|142.94|143.02|143|143.04|143|143|142.94|17201
1633430480000|2021-10-05 10:41:20|143|142.98|143.04|142.98|143.04|143|143|142.96|3563
1633430490000|2021-10-05 10:41:30|143.02|142.96|142.98|142.94|143.02|142.96|142.98|142.94|1015
1633430500000|2021-10-05 10:41:40|142.96|142.92|142.98|142.94|142.98|142.94|142.96|142.92|269
1633430510000|2021-10-05 10:41:50|143|142.96|143.02|142.98|143.02|142.98|143|142.96|1
1633430520000|2021-10-05 10:42:00|143.04|143|142.94|142.88|143.04|143|142.94|142.88|11201
1633430530000|2021-10-05 10:42:10|142.96|142.9|142.96|142.92|142.98|142.92|142.94|142.88|1802
1633430540000|2021-10-05 10:42:20|142.94|142.88|142.94|142.88|142.94|142.88|142.94|142.88|0
1633430560000|2021-10-05 10:42:40|||||||||122
1633430590000|2021-10-05 10:43:10||142.9||142.9||142.9||142.88|174
1633430600000|2021-10-05 10:43:20|142.96|142.92|143|142.94|143|142.94|142.96|142.92|1867
1633430610000|2021-10-05 10:43:30|||||||||417
1633430620000|2021-10-05 10:43:40||142.96||142.96||142.96||142.94|175
1633430630000|2021-10-05 10:43:50|142.98|142.94|142.92|142.88|142.98|142.94|142.92|142.88|1858
1633430640000|2021-10-05 10:44:00|142.9|142.84|142.92|142.84|142.92|142.86|142.88|142.84|4736
1633430670000|2021-10-05 10:44:30|142.94|142.86|143.02|143|143.04|143.02|142.92|142.86|15961
1633430680000|2021-10-05 10:44:40|143|142.98|143.02|142.98|143.04|143|143|142.98|2450
1633430690000|2021-10-05 10:44:50|||||||||2080
1633430700000|2021-10-05 10:45:00|143|143|143.06|143|143.08|143.04|143|143|11895
1633430710000|2021-10-05 10:45:10|143.04|142.96|143.02|142.98|143.04|142.98|143|142.96|5620
1633430720000|2021-10-05 10:45:20|143.04||143.04||143.04||143.04||0
1633430740000|2021-10-05 10:45:40|143.02|142.96|143|142.94|143.02|142.96|142.96|142.92|593
1633430750000|2021-10-05 10:45:50|142.98|142.92|142.96|142.94|142.98|142.94|142.96|142.92|2812
1633430760000|2021-10-05 10:46:00|142.98|142.96|143.04|142.96|143.04|142.98|142.98|142.94|4268
1633430770000|2021-10-05 10:46:10|143.02|142.94|143|142.94|143.02|142.96|143|142.94|3761
1633430780000|2021-10-05 10:46:20|142.98|142.92|142.96|142.9|143|142.94|142.94|142.88|2672
1633430790000|2021-10-05 10:46:30|142.94|142.92|142.96|142.9|143|142.94|142.94|142.9|6517
1633430800000|2021-10-05 10:46:40||142.94||142.94||142.94||142.94|1748
1633430820000|2021-10-05 10:47:00|142.98|142.92|142.96|142.92|142.98|142.94|142.96|142.92|3496
1633430830000|2021-10-05 10:47:10|142.94|142.94|142.96|142.92|142.96|142.94|142.94|142.92|0
1633430840000|2021-10-05 10:47:20|142.98|142.94|142.98|142.94|142.98|142.94|142.98|142.92|441
1633430850000|2021-10-05 10:47:30|143|142.96|143.04|142.98|143.04|143|143|142.94|2378
1633430860000|2021-10-05 10:47:40||143||143||143||143|1804
1633430870000|2021-10-05 10:47:50|143.06|143.02|143.08|143.02|143.08|143.02|143.06|143.02|0
1633430880000|2021-10-05 10:48:00|143.06|143.04|143.1|143.06|143.1|143.06|143.06|143.04|90
1633430900000|2021-10-05 10:48:20|143.12|143.08|143.08|143.04|143.14|143.1|143.06|143.04|11897
1633430910000|2021-10-05 10:48:30|143.06|143.02|143.08|143.02|143.08|143.02|143.04|143|1872
1633430920000|2021-10-05 10:48:40|143.06|143|143.02|142.96|143.08|143.02|143.02|142.94|1549
1633430930000|2021-10-05 10:48:50|143.06|143|143.06|143|143.06|143.02|143.06|143|5212
1633430940000|2021-10-05 10:49:00||143.02||143.02||143.02||143.02|11
1633430950000|2021-10-05 10:49:10||143.04||143.04||143.04||143.04|3178
1633430960000|2021-10-05 10:49:20|143.08||143.08||143.1||143.08||0
1633430970000|2021-10-05 10:49:30|143.1|143.06|143.12|143.06|143.14|143.08|143.1|143.04|4729
1633430980000|2021-10-05 10:49:40|143.1|143.08|143.12|143.06|143.12|143.08|143.1|143.06|0
1633430990000|2021-10-05 10:49:50|143.1|143.04|143.08|143.04|143.1|143.06|143.08|143.04|1500
1633431000000|2021-10-05 10:50:00|143.06|143.06|143.06|143.04|143.06|143.06|143.06|143.04|3037
1633431010000|2021-10-05 10:50:10|143.08|143.06|143.1|143.06|143.14|143.08|143.08|143.06|2440
1633431020000|2021-10-05 10:50:20|143.12|143.08|143.16|143.12|143.18|143.12|143.1|143.08|1062
1633431030000|2021-10-05 10:50:30|143.14||143.16||143.16||143.14||0
1633431040000|2021-10-05 10:50:40|143.18|143.14|143.18|143.14|143.18|143.14|143.18|143.14|0
1633431050000|2021-10-05 10:50:50|143.2|143.16|143.2|143.16|143.22|143.16|143.2|143.16|0
1633431060000|2021-10-05 10:51:00|||||||||10000
1633431070000|2021-10-05 10:51:10|143.18|143.14|143.12|143.06|143.18|143.14|143.1|143.04|11767
1633431080000|2021-10-05 10:51:20|143.14|143.08|143.12|143.08|143.14|143.1|143.12|143.06|0
1633431090000|2021-10-05 10:51:30|143.1|143.06|143.04|143|143.1|143.06|143.04|142.98|3625
1633431100000|2021-10-05 10:51:40|143.02||143.04||143.04||143.02||0
1633431110000|2021-10-05 10:51:50|||||||||4989
1633431120000|2021-10-05 10:52:00|143.02|142.98|142.94|142.88|143.02|142.98|142.92|142.88|11156
1633431130000|2021-10-05 10:52:10|142.96|142.9|142.94|142.9|142.96|142.92|142.94|142.88|1352
1633431140000|2021-10-05 10:52:20|142.92|142.88|142.92|142.86|142.92|142.88|142.88|142.84|814
1633431150000|2021-10-05 10:52:30|142.9|142.88|142.9|142.84|142.9|142.88|142.9|142.84|0
1633431160000|2021-10-05 10:52:40|142.88|142.82|142.78|142.76|142.88|142.82|142.78|142.72|6562
1633431170000|2021-10-05 10:52:50|142.76|142.74|142.74|142.7|142.76|142.74|142.74|142.66|1545
1633431180000|2021-10-05 10:53:00|142.78|142.72|142.86|142.8|142.86|142.82|142.78|142.7|6981
1633431190000|2021-10-05 10:53:10|142.84|142.82|142.86|142.82|142.86|142.82|142.82|142.82|0
1633431200000|2021-10-05 10:53:20|142.84|142.8|142.76|142.72|142.84|142.8|142.76|142.72|1186
1633431210000|2021-10-05 10:53:30|142.74|142.7|142.74|142.7|142.74|142.7|142.74|142.7|2156
1633431220000|2021-10-05 10:53:40|142.78|142.72|142.74|142.72|142.78|142.72|142.74|142.72|0
1633431240000|2021-10-05 10:54:00|142.78|142.74|142.84|142.78|142.84|142.78|142.74|142.74|4320
1633431250000|2021-10-05 10:54:10|142.86|142.8|142.9|142.84|142.9|142.84|142.86|142.8|9939
1633431260000|2021-10-05 10:54:20|142.88|142.8|142.86|142.84|142.88|142.84|142.86|142.8|218
1633431270000|2021-10-05 10:54:30|142.84|142.8|142.82|142.78|142.84|142.8|142.82|142.74|759
1633431280000|2021-10-05 10:54:40|142.8|142.76|142.8|142.76|142.82|142.76|142.78|142.76|5403
1633431290000|2021-10-05 10:54:50|142.78|142.74|142.78|142.72|142.78|142.74|142.76|142.7|1753
1633431300000|2021-10-05 10:55:00|142.76|142.7|142.78|142.72|142.8|142.72|142.72|142.68|4619
1633431310000|2021-10-05 10:55:10|142.76|142.7|142.74|142.7|142.76|142.7|142.74|142.68|1
1633431330000|2021-10-05 10:55:30|||||||||708
1633431340000|2021-10-05 10:55:40|142.78|142.72|142.78|142.72|142.78|142.72|142.78|142.7|1930
1633431350000|2021-10-05 10:55:50|142.76|142.7|142.72|142.64|142.76|142.7|142.7|142.62|3292
1633431360000|2021-10-05 10:56:00|142.7|142.6|142.68|142.62|142.7|142.62|142.68|142.6|0
1633431370000|2021-10-05 10:56:10||142.64||142.64||142.64||142.64|0
1633431380000|2021-10-05 10:56:20|142.66|142.62|142.66|142.62|142.66|142.62|142.66|142.6|3024
1633431390000|2021-10-05 10:56:30|142.68|142.64|142.7|142.64|142.72|142.66|142.68|142.64|1868
1633431400000|2021-10-05 10:56:40|142.72|142.66|142.72|142.68|142.72|142.68|142.72|142.66|0
1633431410000|2021-10-05 10:56:50|||||||||176
1633431420000|2021-10-05 10:57:00|142.7|142.7|142.74|142.68|142.74|142.7|142.7|142.68|828
1633431440000|2021-10-05 10:57:20||142.7||142.7||142.7||142.7|0
1633431470000|2021-10-05 10:57:50|142.78|142.72|142.78|142.74|142.82|142.74|142.78|142.72|1497
1633431490000|2021-10-05 10:58:10|142.76|142.7|142.7|142.68|142.76|142.7|142.7|142.64|1270
1633431510000|2021-10-05 10:58:30|142.74|142.7|142.74|142.68|142.74|142.7|142.74|142.68|600
1633431520000|2021-10-05 10:58:40|142.72||142.74||142.74||142.72||0
1633431530000|2021-10-05 10:58:50|142.72|142.64|142.66|142.62|142.72|142.64|142.66|142.6|252
1633431540000|2021-10-05 10:59:00|142.68|142.64|142.7|142.66|142.72|142.66|142.68|142.62|49
1633431570000|2021-10-05 10:59:30|142.74|142.68|142.74|142.68|142.76|142.7|142.74|142.68|1257
1633431580000|2021-10-05 10:59:40|142.76|142.7|142.76|142.72|142.78|142.74|142.76|142.7|0
1633431590000|2021-10-05 10:59:50|142.78|142.74|142.78|142.74|142.78|142.74|142.78|142.74|28
1633431600000|2021-10-05 11:00:00|142.76|142.72|142.72|142.7|142.76|142.74|142.72|142.68|6801
1633431620000|2021-10-05 11:00:20|142.7|142.68|142.7|142.68|142.7|142.68|142.7|142.68|3498
1633431630000|2021-10-05 11:00:30|142.74|142.66|142.7|142.64|142.74|142.66|142.7|142.64|1617
1633431640000|2021-10-05 11:00:40|142.68||142.7||142.7||142.66||2022
1633431650000|2021-10-05 11:00:50|142.72|142.66|142.72|142.66|142.72|142.68|142.72|142.66|569
1633431670000|2021-10-05 11:01:10|142.7||142.7||142.7||142.7||9719
1633431690000|2021-10-05 11:01:30|||||||||359
1633431700000|2021-10-05 11:01:40|142.68|142.64|142.64|142.6|142.68|142.64|142.64|142.6|1225
1633431710000|2021-10-05 11:01:50|||||||||2085
1633431720000|2021-10-05 11:02:00|142.66|142.62|142.76|142.72|142.78|142.72|142.64|142.6|2499
1633431730000|2021-10-05 11:02:10|142.78|142.7|142.76|142.74|142.78|142.74|142.76|142.7|0
1633431740000|2021-10-05 11:02:20|142.78||142.78||142.78||142.76||0
1633431750000|2021-10-05 11:02:30|142.82|142.76|142.86|142.8|142.86|142.8|142.82|142.76|4767
1633431760000|2021-10-05 11:02:40||142.78||142.78||142.78||142.78|0
1633431770000|2021-10-05 11:02:50||142.8||142.8||142.82||142.8|0
1633431780000|2021-10-05 11:03:00|142.84|142.78|142.86|142.8|142.86|142.8|142.82|142.78|3663
1633431790000|2021-10-05 11:03:10|142.84|142.82|142.82|142.78|142.84|142.84|142.8|142.78|7585
1633431800000|2021-10-05 11:03:20|142.8|142.74|142.8|142.74|142.82|142.74|142.78|142.74|4211
1633431810000|2021-10-05 11:03:30||142.76||142.76||142.76||142.76|0
1633431820000|2021-10-05 11:03:40|142.78|142.74|142.74|142.68|142.78|142.74|142.74|142.68|3755
1633431830000|2021-10-05 11:03:50|142.72|142.66|142.68|142.6|142.72|142.66|142.68|142.6|497
1633431840000|2021-10-05 11:04:00|142.72|142.64|142.74|142.7|142.8|142.7|142.72|142.64|1405
1633431850000|2021-10-05 11:04:10|142.72|142.66|142.7|142.64|142.72|142.66|142.7|142.64|195
1633431860000|2021-10-05 11:04:20|142.68|142.62|142.68|142.62|142.7|142.64|142.64|142.62|20
1633431890000|2021-10-05 11:04:50|||||||||11515
1633431900000|2021-10-05 11:05:00|142.72|142.64|142.74|142.68|142.74|142.68|142.72|142.64|1613
1633431910000|2021-10-05 11:05:10|142.72|142.7|142.68|142.64|142.72|142.7|142.68|142.64|4595
1633431920000|2021-10-05 11:05:20|142.66|142.6|142.64|142.6|142.66|142.6|142.64|142.6|1371
1633431930000|2021-10-05 11:05:30|142.62|142.56|142.66|142.58|142.68|142.62|142.6|142.52|3824
1633431940000|2021-10-05 11:05:40||142.62||142.62||142.62||142.62|123
1633431950000|2021-10-05 11:05:50|142.68|142.64|142.68|142.64|142.68|142.64|142.68|142.64|12440
1633431960000|2021-10-05 11:06:00|142.72|142.66|142.72|142.68|142.76|142.68|142.7|142.66|1829
1633431970000|2021-10-05 11:06:10|142.7||142.72||142.72||142.7||62
1633431990000|2021-10-05 11:06:30|142.7|142.7|142.7|142.68|142.72|142.7|142.7|142.68|9636
1633432000000|2021-10-05 11:06:40|142.68|142.64|142.62|142.58|142.68|142.66|142.62|142.58|5225
1633432010000|2021-10-05 11:06:50|142.66|142.6|142.68|142.62|142.7|142.62|142.66|142.6|1255
1633432020000|2021-10-05 11:07:00|142.66|142.6|142.62|142.58|142.66|142.6|142.62|142.58|1500
1633432030000|2021-10-05 11:07:10|142.6|142.54|142.64|142.58|142.66|142.62|142.58|142.54|3766
1633432040000|2021-10-05 11:07:20|142.66|142.6|142.7|142.64|142.72|142.64|142.64|142.6|2765
1633432050000|2021-10-05 11:07:30||142.62||142.66||142.66||142.62|3504
1633432060000|2021-10-05 11:07:40|142.72|142.68|142.74|142.7|142.74|142.7|142.72|142.68|5277
1633432070000|2021-10-05 11:07:50|142.78|142.72|142.78|142.72|142.78|142.72|142.74|142.7|0
1633432080000|2021-10-05 11:08:00|||||||||1739
1633432100000|2021-10-05 11:08:20|142.76|142.7|142.76|142.7|142.78|142.72|142.74|142.7|6371
1633432110000|2021-10-05 11:08:30|142.78|142.72|142.78|142.72|142.78|142.72|142.78|142.72|0
1633432120000|2021-10-05 11:08:40|142.8|142.74|142.78|142.72|142.82|142.76|142.78|142.72|0
1633432140000|2021-10-05 11:09:00|142.8|142.74|142.8|142.76|142.8|142.78|142.8|142.74|9337
1633432150000|2021-10-05 11:09:10|142.84|142.78|142.82|142.76|142.88|142.8|142.82|142.76|6115
1633432160000|2021-10-05 11:09:20|142.84|142.78|142.82|142.76|142.84|142.78|142.82|142.76|667
1633432170000|2021-10-05 11:09:30|142.8||142.82||142.82||142.78||0
1633432180000|2021-10-05 11:09:40|142.84|142.78|142.84|142.78|142.84|142.78|142.84|142.78|200
1633432190000|2021-10-05 11:09:50|142.86|142.76|142.82|142.78|142.86|142.78|142.82|142.76|0
1633432200000|2021-10-05 11:10:00|142.84||142.84||142.84||142.84||0
1633432210000|2021-10-05 11:10:10|142.86|142.8|142.86|142.8|142.86|142.8|142.86|142.8|0
1633432220000|2021-10-05 11:10:20||142.82||142.8||142.82||142.8|0
1633432230000|2021-10-05 11:10:30|142.84|142.78|142.82|142.78|142.84|142.78|142.8|142.76|2529
1633432240000|2021-10-05 11:10:40|142.8|142.76|142.8|142.76|142.8|142.76|142.8|142.76|754
1633432250000|2021-10-05 11:10:50|142.78||142.82||142.82||142.78||260
1633432260000|2021-10-05 11:11:00|142.84|142.78|142.84|142.78|142.84|142.78|142.84|142.78|0
1633432320000|2021-10-05 11:12:00|142.82||142.82||142.82||142.82||700
1633432330000|2021-10-05 11:12:10|142.8|142.76|142.84|142.78|142.84|142.78|142.78|142.76|7019
1633432340000|2021-10-05 11:12:20|142.82|142.76|142.88|142.82|142.88|142.84|142.82|142.76|11876
1633432350000|2021-10-05 11:12:30|142.86|142.84|142.88|142.84|142.88|142.84|142.84|142.82|7432
1633432370000|2021-10-05 11:12:50|||||||||9500
1633432380000|2021-10-05 11:13:00|142.9|142.86|142.92|142.86|142.94|142.86|142.9|142.86|2274
1633432390000|2021-10-05 11:13:10|142.94|142.88|142.96|142.9|142.96|142.9|142.94|142.88|0
1633432400000|2021-10-05 11:13:20|142.94||142.94||142.94||142.94||0
1633432410000|2021-10-05 11:13:30||142.92||142.92||142.92||142.9|5
1633432420000|2021-10-05 11:13:40|142.92|142.9|142.92|142.9|142.94|142.9|142.92|142.9|593
1633432430000|2021-10-05 11:13:50|142.94||142.94||142.94||142.94||1399
1633432440000|2021-10-05 11:14:00|142.96|142.92|142.96|142.92|142.98|142.92|142.96|142.92|34
1633432450000|2021-10-05 11:14:10|142.98|142.94|143|142.94|143|142.94|142.98|142.94|0
1633432460000|2021-10-05 11:14:20|142.98|142.92|142.96|142.92|143|142.92|142.96|142.92|4410
1633432470000|2021-10-05 11:14:30|142.94|142.94|142.96|142.94|142.96|142.94|142.94|142.94|2
1633432490000|2021-10-05 11:14:50|142.94|142.92|142.92|142.9|142.94|142.92|142.92|142.9|5791
1633432500000|2021-10-05 11:15:00|142.94|142.92|142.98|142.92|142.98|142.92|142.94|142.9|1343
1633432530000|2021-10-05 11:15:30|143|142.94|143.04|142.98|143.06|143|143|142.94|31720
1633432540000|2021-10-05 11:15:40|143.06||143.04||143.06||143.04||0
1633432550000|2021-10-05 11:15:50|||||||||1387
1633432560000|2021-10-05 11:16:00|||||||||281
1633432570000|2021-10-05 11:16:10|143.02|142.96|143.02|142.98|143.04|142.98|143.02|142.96|2
1633432580000|2021-10-05 11:16:20|||||||||5246
1633432610000|2021-10-05 11:16:50|143.04|143|143.02|142.98|143.04|143.02|143.02|142.98|4271
1633432620000|2021-10-05 11:17:00|143.04|143|143.04|143|143.04|143|143.04|143|0
1633432630000|2021-10-05 11:17:10|143.02|142.98|143.02|142.96|143.02|142.98|142.96|142.92|5555
1633432640000|2021-10-05 11:17:20||142.94||142.96||142.96||142.94|314
1633432650000|2021-10-05 11:17:30||142.94||142.96||142.96||142.94|1068
1633432660000|2021-10-05 11:17:40||142.94||142.94||142.94||142.94|0
1633432670000|2021-10-05 11:17:50|143|142.9|142.98|142.92|143|142.92|142.94|142.88|4687
1633432700000|2021-10-05 11:18:20|142.96|142.9|142.9|142.86|142.96|142.9|142.9|142.86|2532
1633432720000|2021-10-05 11:18:40|||||||||1425
1633432730000|2021-10-05 11:18:50|142.94|142.88|142.94|142.88|142.94|142.92|142.94|142.88|1350
1633432740000|2021-10-05 11:19:00|||||||||1390
1633432750000|2021-10-05 11:19:10|142.92|142.86|142.88|142.84|142.92|142.88|142.86|142.84|2965
1633432760000|2021-10-05 11:19:20|142.86|142.82|142.78|142.74|142.88|142.86|142.78|142.72|13198
1633432770000|2021-10-05 11:19:30|142.82|142.76|142.82|142.74|142.82|142.76|142.82|142.74|15
1633432780000|2021-10-05 11:19:40|142.8|142.76|142.82|142.78|142.82|142.78|142.8|142.76|0
1633432800000|2021-10-05 11:20:00|142.86|142.8|142.88|142.82|142.9|142.82|142.86|142.8|5752
1633432810000|2021-10-05 11:20:10||142.84||142.84||142.84||142.84|1465
1633432820000|2021-10-05 11:20:20|142.92|142.86|142.84|142.82|142.92|142.88|142.84|142.82|24544
1633432830000|2021-10-05 11:20:30|142.88|142.84|142.88|142.84|142.9|142.84|142.88|142.84|1266
1633432840000|2021-10-05 11:20:40|142.86|142.82|142.82|142.76|142.88|142.82|142.8|142.74|2183
1633432850000|2021-10-05 11:20:50||142.78||142.76||142.78||142.76|0
1633432860000|2021-10-05 11:21:00|142.8|142.78|142.8|142.78|142.82|142.78|142.8|142.78|0
1633432870000|2021-10-05 11:21:10|142.78|142.76|142.8|142.76|142.8|142.76|142.78|142.76|515
1633432880000|2021-10-05 11:21:20|142.82|142.78|142.82|142.78|142.82|142.78|142.82|142.78|0
1633432890000|2021-10-05 11:21:30|142.8|142.76|142.78|142.76|142.8|142.76|142.78|142.76|0
1633432900000|2021-10-05 11:21:40|142.8||142.8||142.8||142.78||0
1633432910000|2021-10-05 11:21:50|142.78||142.8||142.8||142.78||0
1633432920000|2021-10-05 11:22:00||142.78||142.78||142.78||142.76|0
1633432930000|2021-10-05 11:22:10|||||||||5436
1633432940000|2021-10-05 11:22:20|142.78|142.76|142.8|142.76|142.8|142.76|142.78|142.74|186
1633432950000|2021-10-05 11:22:30|142.78|142.74|142.74|142.68|142.8|142.74|142.74|142.68|543
1633432960000|2021-10-05 11:22:40|142.78|142.7|142.76|142.72|142.82|142.74|142.76|142.7|5142
1633432980000|2021-10-05 11:23:00|142.78|142.74|142.76|142.72|142.78|142.74|142.76|142.72|2991
1633432990000|2021-10-05 11:23:10|142.78|142.74|142.78|142.74|142.78|142.74|142.76|142.74|971
1633433000000|2021-10-05 11:23:20|142.76|142.72|142.78|142.74|142.78|142.74|142.76|142.72|0
1633433010000|2021-10-05 11:23:30|142.76|142.72|142.76|142.72|142.76|142.72|142.74|142.72|1497
1633433020000|2021-10-05 11:23:40|142.78||142.76||142.78||142.76||1500
1633433040000|2021-10-05 11:24:00|142.74||142.76||142.78||142.74||10
1633433050000|2021-10-05 11:24:10|142.74|142.68|142.72|142.7|142.78|142.7|142.72|142.68|3716
1633433060000|2021-10-05 11:24:20|142.74|142.68|142.72|142.68|142.74|142.68|142.7|142.68|1090
1633433070000|2021-10-05 11:24:30|142.76|142.7|142.74|142.68|142.8|142.7|142.74|142.68|13972
1633433090000|2021-10-05 11:24:50|142.72|142.66|142.7|142.64|142.72|142.66|142.68|142.64|7812
1633433100000|2021-10-05 11:25:00|142.72|142.66|142.7|142.66|142.74|142.68|142.7|142.66|2332
1633433110000|2021-10-05 11:25:10|142.68|142.64|142.66|142.62|142.7|142.66|142.62|142.6|13875
1633433120000|2021-10-05 11:25:20|142.68|142.6|142.72|142.66|142.72|142.66|142.68|142.6|6823
1633433130000|2021-10-05 11:25:30|142.74|142.68|142.66|142.62|142.74|142.68|142.66|142.62|2952
1633433140000|2021-10-05 11:25:40|142.64|142.6|142.64|142.6|142.66|142.62|142.64|142.58|0
1633433150000|2021-10-05 11:25:50|||||||||1480
1633433160000|2021-10-05 11:26:00|142.66|142.62|142.7|142.64|142.7|142.64|142.66|142.62|24289
1633433170000|2021-10-05 11:26:10|142.72|142.66|142.76|142.7|142.78|142.72|142.7|142.66|2670
1633433180000|2021-10-05 11:26:20||142.72||142.72||142.72||142.72|0
1633433190000|2021-10-05 11:26:30||142.74||142.72||142.74||142.72|0
1633433220000|2021-10-05 11:27:00|||||||||619
1633433230000|2021-10-05 11:27:10|142.74|142.74|142.74|142.7|142.74|142.74|142.7|142.66|3434
1633433240000|2021-10-05 11:27:20|||||||||368
1633433250000|2021-10-05 11:27:30||142.68||142.68||142.68||142.68|3811
1633433260000|2021-10-05 11:27:40||142.7||142.68||142.7||142.68|3054
1633433280000|2021-10-05 11:28:00|142.72|142.7|142.72|142.68|142.72|142.72|142.72|142.68|1653
1633433290000|2021-10-05 11:28:10|142.74|142.7|142.74|142.72|142.74|142.72|142.74|142.7|1760
1633433310000|2021-10-05 11:28:30|142.76|142.74|142.82|142.78|142.84|142.78|142.76|142.74|3891
1633433320000|2021-10-05 11:28:40|142.86|142.8|142.86|142.82|142.88|142.82|142.86|142.8|880
1633433330000|2021-10-05 11:28:50|142.88|142.8|142.84|142.82|142.88|142.82|142.84|142.78|6308
1633433340000|2021-10-05 11:29:00|142.88||142.86||142.88||142.86||95
1633433350000|2021-10-05 11:29:10|142.88||142.88||142.88||142.88||0
1633433360000|2021-10-05 11:29:20|142.86|142.84|142.88|142.82|142.88|142.84|142.84|142.82|900
1633433370000|2021-10-05 11:29:30|142.9|142.84|142.94|142.88|142.96|142.88|142.9|142.84|3615
1633433380000|2021-10-05 11:29:40|142.92|142.86|142.92|142.86|142.94|142.9|142.86|142.84|11762
1633433390000|2021-10-05 11:29:50|142.9|142.84|142.88|142.84|142.9|142.84|142.86|142.84|3389
1633433400000|2021-10-05 11:30:00|142.86|142.82|142.9|142.84|142.9|142.84|142.86|142.82|2502
1633433410000|2021-10-05 11:30:10|142.88|142.82|142.84|142.8|142.88|142.82|142.84|142.8|1470
1633433420000|2021-10-05 11:30:20|142.82|142.76|142.82|142.76|142.84|142.78|142.8|142.76|3748
1633433430000|2021-10-05 11:30:30||142.78||142.78||142.78||142.78|12650
1633433450000|2021-10-05 11:30:50|142.8||142.8||142.8||142.8||1500
1633433460000|2021-10-05 11:31:00|142.78|142.76|142.74|142.7|142.78|142.76|142.74|142.7|2727
1633433470000|2021-10-05 11:31:10|142.72||142.72||142.74||142.72||0
1633433480000|2021-10-05 11:31:20|142.7|142.68|142.74|142.7|142.74|142.7|142.7|142.68|3992
1633433490000|2021-10-05 11:31:30|142.76|142.72|142.74|142.7|142.76|142.74|142.7|142.68|3628
1633433500000|2021-10-05 11:31:40|142.76||142.74||142.76||142.74||900
1633433510000|2021-10-05 11:31:50|142.72|142.72|142.72|142.7|142.72|142.72|142.72|142.7|2998
1633433520000|2021-10-05 11:32:00|142.74||142.74||142.76||142.74||0
1633433530000|2021-10-05 11:32:10|142.76|142.72|142.76|142.72|142.76|142.72|142.74|142.7|1227
1633433540000|2021-10-05 11:32:20|142.74|142.7|142.74|142.7|142.74|142.7|142.74|142.7|10145
1633433550000|2021-10-05 11:32:30||142.72||142.72||142.72||142.72|5375
1633433560000|2021-10-05 11:32:40|142.72|142.7|142.66|142.62|142.74|142.7|142.66|142.62|23512
1633433570000|2021-10-05 11:32:50|142.68|142.64|142.7|142.64|142.7|142.68|142.68|142.64|2425
1633433580000|2021-10-05 11:33:00|142.68||142.68||142.68||142.68||0
1633433590000|2021-10-05 11:33:10|142.66|142.62|142.68|142.64|142.7|142.64|142.62|142.58|9715
1633433620000|2021-10-05 11:33:40|142.66|142.6|142.64|142.6|142.68|142.6|142.64|142.6|388
1633433650000|2021-10-05 11:34:10|142.62|142.58|142.62|142.58|142.64|142.6|142.6|142.58|8825
1633433660000|2021-10-05 11:34:20|142.6||142.6||142.6||142.6||0
1633433670000|2021-10-05 11:34:30|142.62|142.6|142.6|142.58|142.62|142.6|142.6|142.58|4088
1633433680000|2021-10-05 11:34:40|142.62||142.62||142.62||142.62||0
1633433690000|2021-10-05 11:34:50|142.6||142.62||142.62||142.6||0
1633433710000|2021-10-05 11:35:10|142.6|142.56|142.6|142.56|142.6|142.58|142.56|142.54|16740
1633433720000|2021-10-05 11:35:20|142.62|142.58|142.6|142.56|142.66|142.6|142.6|142.54|11442
1633433730000|2021-10-05 11:35:30|142.58|142.52|142.58|142.52|142.58|142.54|142.58|142.5|620
1633433740000|2021-10-05 11:35:40|142.56|142.5|142.52|142.48|142.56|142.5|142.52|142.46|7235
1633433750000|2021-10-05 11:35:50|||||||||1367
1633433760000|2021-10-05 11:36:00|142.5|142.5|142.54|142.48|142.54|142.5|142.5|142.44|1829
1633433770000|2021-10-05 11:36:10|142.56|142.5|142.58|142.5|142.6|142.54|142.54|142.5|9766
1633433780000|2021-10-05 11:36:20|||||||||383
1633433790000|2021-10-05 11:36:30|142.56||142.54||142.56||142.54||0
1633433800000|2021-10-05 11:36:40|142.56|142.52|142.6|142.54|142.6|142.54|142.56|142.5|2025
1633433810000|2021-10-05 11:36:50|142.58||142.58||142.58||142.58||0
1633433820000|2021-10-05 11:37:00|142.6|142.56|142.6|142.56|142.6|142.56|142.6|142.56|0
1633433830000|2021-10-05 11:37:10|142.58||142.6||142.6||142.58||0
1633433840000|2021-10-05 11:37:20||142.58||142.58||142.58||142.58|0
1633433850000|2021-10-05 11:37:30|142.58|142.56|142.66|142.62|142.68|142.62|142.58|142.56|3458
1633433860000|2021-10-05 11:37:40|142.64|142.6|142.54|142.5|142.64|142.6|142.54|142.5|5844
1633433870000|2021-10-05 11:37:50|142.52|142.46|142.54|142.48|142.56|142.48|142.52|142.46|1500
1633433880000|2021-10-05 11:38:00||142.5||142.5||142.5||142.5|0
1633433900000|2021-10-05 11:38:20|142.5|142.48|142.5|142.48|142.5|142.48|142.5|142.46|3208
1633433910000|2021-10-05 11:38:30|142.54|142.5|142.54|142.5|142.54|142.5|142.54|142.48|52
1633433920000|2021-10-05 11:38:40|142.58|142.52|142.62|142.54|142.62|142.56|142.58|142.52|4723
1633433930000|2021-10-05 11:38:50||142.56||142.56||142.56||142.56|0
1633433940000|2021-10-05 11:39:00|142.6||142.62||142.62||142.58||14
1633433950000|2021-10-05 11:39:10|142.64|142.58|142.66|142.6|142.66|142.6|142.64|142.58|20
1633433960000|2021-10-05 11:39:20|142.68|142.62|142.74|142.66|142.74|142.66|142.66|142.62|5886
1633433970000|2021-10-05 11:39:30|142.76|142.68|142.76|142.72|142.76|142.74|142.76|142.68|0
1633433980000|2021-10-05 11:39:40|142.78|142.74|142.8|142.74|142.8|142.74|142.78|142.74|0
1633433990000|2021-10-05 11:39:50|142.82||142.82||142.82||142.82||697
1633434000000|2021-10-05 11:40:00|142.8||142.8||142.8||142.8||0
1633434030000|2021-10-05 11:40:30|142.78|142.7|142.72|142.68|142.78|142.7|142.72|142.66|8585
1633434040000|2021-10-05 11:40:40|142.7|142.64|142.68|142.62|142.7|142.64|142.68|142.62|43
1633434050000|2021-10-05 11:40:50|142.66|142.6|142.64|142.6|142.68|142.64|142.62|142.56|4403
1633434060000|2021-10-05 11:41:00|142.62|142.56|142.58|142.52|142.62|142.56|142.58|142.52|13
1633434080000|2021-10-05 11:41:20|142.6|142.54|142.56|142.52|142.6|142.54|142.56|142.5|35
1633434090000|2021-10-05 11:41:30|142.54|142.5|142.5|142.46|142.54|142.52|142.5|142.44|0
1633434100000|2021-10-05 11:41:40|142.48|142.44|142.5|142.46|142.5|142.48|142.48|142.44|3311
1633434110000|2021-10-05 11:41:50|142.54|142.48|142.6|142.54|142.6|142.56|142.54|142.46|13173
1633434120000|2021-10-05 11:42:00|142.58|142.52|142.54|142.48|142.58|142.52|142.52|142.48|1486
1633434130000|2021-10-05 11:42:10|142.56|142.5|142.52|142.5|142.56|142.5|142.52|142.5|0
1633434140000|2021-10-05 11:42:20|142.54||142.56||142.56||142.54||105
1633434150000|2021-10-05 11:42:30|142.6|142.52|142.58|142.52|142.64|142.56|142.58|142.52|1272
1633434160000|2021-10-05 11:42:40|142.56|142.5|142.58|142.5|142.58|142.52|142.54|142.5|1015
1633434170000|2021-10-05 11:42:50||142.52||142.54||142.54||142.5|0
1633434180000|2021-10-05 11:43:00|142.6|142.56|142.58|142.54|142.6|142.56|142.58|142.52|7
1633434190000|2021-10-05 11:43:10|142.56|142.5|142.58|142.5|142.58|142.52|142.56|142.5|3484
1633434200000|2021-10-05 11:43:20|142.56|142.54|142.54|142.48|142.56|142.54|142.54|142.48|1813
1633434210000|2021-10-05 11:43:30||142.5||142.48||142.5||142.48|7
1633434220000|2021-10-05 11:43:40|142.56|142.5|142.58|142.52|142.58|142.56|142.56|142.5|11096
1633434240000|2021-10-05 11:44:00||142.54||142.52||142.54||142.52|0
1633434250000|2021-10-05 11:44:10|142.6|142.54|142.72|142.64|142.72|142.64|142.6|142.54|15305
1633434260000|2021-10-05 11:44:20|142.74|142.66|142.72|142.66|142.74|142.68|142.72|142.66|2145
1633434280000|2021-10-05 11:44:40|||||||||1411
1633434290000|2021-10-05 11:44:50|142.7|142.64|142.68|142.66|142.7|142.66|142.68|142.62|0
1633434300000|2021-10-05 11:45:00|142.7||142.72||142.72||142.7||0
1633434310000|2021-10-05 11:45:10|||||||||3986
1633434320000|2021-10-05 11:45:20|142.7|142.62|142.68|142.64|142.7|142.64|142.64|142.62|799
1633434330000|2021-10-05 11:45:30|142.7||142.72||142.72||142.7||0
1633434340000|2021-10-05 11:45:40|142.7|142.66|142.7|142.66|142.7|142.66|142.7|142.66|1
1633434360000|2021-10-05 11:46:00|142.68|142.64|142.72|142.66|142.72|142.68|142.68|142.64|1102
1633434370000|2021-10-05 11:46:10|142.74|142.68|142.74|142.68|142.74|142.68|142.72|142.68|595
1633434390000|2021-10-05 11:46:30|142.72|142.66|142.72|142.66|142.72|142.68|142.7|142.66|6356
1633434400000|2021-10-05 11:46:40||142.68||142.66||142.68||142.66|75
1633434410000|2021-10-05 11:46:50|142.7|142.68|142.7|142.66|142.7|142.68|142.68|142.62|8808
1633434420000|2021-10-05 11:47:00|142.68||142.72||142.72||142.68||1319
1633434440000|2021-10-05 11:47:20|||||||||56
1633434450000|2021-10-05 11:47:30|142.7|142.64|142.68|142.66|142.72|142.66|142.68|142.64|4857
1633434470000|2021-10-05 11:47:50|142.66|142.64|142.66|142.62|142.68|142.64|142.64|142.62|2754
1633434490000|2021-10-05 11:48:10|142.64||142.64||142.64||142.64||0
1633434500000|2021-10-05 11:48:20|142.66|142.6|142.62|142.56|142.66|142.6|142.56|142.52|6541
1633434510000|2021-10-05 11:48:30|142.6||142.6||142.62||142.6||3
1633434520000|2021-10-05 11:48:40|142.62|142.58|142.64|142.62|142.64|142.62|142.62|142.58|4172
1633434530000|2021-10-05 11:48:50|142.62|142.6|142.58|142.52|142.62|142.6|142.58|142.52|8128
1633434540000|2021-10-05 11:49:00|142.56||142.56||142.56||142.54||6072
1633434550000|2021-10-05 11:49:10|142.54|142.54|142.6|142.54|142.6|142.56|142.54|142.54|1355
1633434560000|2021-10-05 11:49:20|142.58||142.58||142.58||142.58||0
1633434580000|2021-10-05 11:49:40||142.52||142.54||142.54||142.52|0
1633434600000|2021-10-05 11:50:00|142.6|142.56|142.62|142.6|142.64|142.62|142.6|142.56|18827
1633434610000|2021-10-05 11:50:10|142.6|142.58|142.56|142.52|142.6|142.58|142.56|142.52|3967
1633434620000|2021-10-05 11:50:20|142.54|142.5|142.58|142.5|142.58|142.5|142.52|142.48|2723
1633434630000|2021-10-05 11:50:30|142.62|142.52|142.62|142.58|142.64|142.58|142.62|142.52|3508
1633434640000|2021-10-05 11:50:40|142.6|142.6|142.62|142.58|142.62|142.6|142.6|142.58|0
1633434650000|2021-10-05 11:50:50||142.6||142.58||142.6||142.58|209
1633434660000|2021-10-05 11:51:00|142.64|142.6|142.64|142.6|142.64|142.6|142.62|142.6|1356
1633434670000|2021-10-05 11:51:10|142.62||142.62||142.62||142.62||1
1633434680000|2021-10-05 11:51:20|142.64|142.62|142.62|142.58|142.64|142.62|142.6|142.58|6338
1633434690000|2021-10-05 11:51:30|142.6|142.54|142.58|142.54|142.6|142.54|142.58|142.54|1397
1633434700000|2021-10-05 11:51:40|142.56|142.52|142.54|142.48|142.58|142.52|142.54|142.46|941
1633434720000|2021-10-05 11:52:00|142.52|142.5|142.54|142.52|142.54|142.52|142.52|142.5|0
1633434730000|2021-10-05 11:52:10|142.56|142.54|142.54|142.52|142.56|142.54|142.54|142.52|1543
1633434740000|2021-10-05 11:52:20|142.56||142.56||142.56||142.56||0
1633434750000|2021-10-05 11:52:30|142.54|142.54|142.58|142.56|142.6|142.56|142.54|142.54|16419
1633434770000|2021-10-05 11:52:50|142.6|142.58|142.64|142.6|142.66|142.6|142.6|142.58|9142
1633434780000|2021-10-05 11:53:00|||||||||875
1633434790000|2021-10-05 11:53:10|142.62||142.64||142.64||142.62||351
1633434800000|2021-10-05 11:53:20|142.62|142.58|142.54|142.52|142.62|142.58|142.54|142.48|6060
1633434810000|2021-10-05 11:53:30|142.56||142.58||142.58||142.56||831
1633434820000|2021-10-05 11:53:40||142.54||142.54||142.54||142.54|0
1633434830000|2021-10-05 11:53:50|||||||||3995
1633434840000|2021-10-05 11:54:00|142.62|142.56|142.62|142.54|142.62|142.56|142.58|142.54|5130
1633434850000|2021-10-05 11:54:10|142.6|142.56|142.58|142.54|142.6|142.56|142.58|142.54|0
1633434860000|2021-10-05 11:54:20|142.62|142.56|142.62|142.56|142.62|142.56|142.62|142.56|624
1633434870000|2021-10-05 11:54:30|||||||||11087
1633434880000|2021-10-05 11:54:40|142.6|142.54|142.58|142.52|142.6|142.54|142.56|142.52|3268
1633434900000|2021-10-05 11:55:00|142.6|142.54|142.58|142.52|142.6|142.56|142.58|142.52|1944
1633434910000|2021-10-05 11:55:10||142.54||142.54||142.54||142.54|0
1633434920000|2021-10-05 11:55:20|142.62|142.56|142.66|142.58|142.66|142.6|142.62|142.56|3360
1633434930000|2021-10-05 11:55:30||142.6||142.58||142.6||142.58|0
1633434940000|2021-10-05 11:55:40|142.64||142.64||142.66||142.64||16
1633434960000|2021-10-05 11:56:00|142.66|142.6|142.66|142.6|142.66|142.62|142.66|142.6|0
1633434970000|2021-10-05 11:56:10|142.64||142.66||142.66||142.62||0
1633435000000|2021-10-05 11:56:40|142.7|142.62|142.66|142.6|142.74|142.66|142.64|142.6|15888
1633435010000|2021-10-05 11:56:50|142.64|142.56|142.62|142.56|142.64|142.56|142.58|142.5|8603
1633435020000|2021-10-05 11:57:00|142.6|142.54|142.6|142.54|142.62|142.56|142.6|142.54|9166
1633435030000|2021-10-05 11:57:10|142.58|142.52|142.58|142.54|142.58|142.54|142.58|142.52|0
1633435040000|2021-10-05 11:57:20|142.56|142.52|142.62|142.56|142.62|142.58|142.56|142.5|4339
1633435070000|2021-10-05 11:57:50|142.64|142.58|142.76|142.7|142.76|142.7|142.64|142.58|2241
1633435080000|2021-10-05 11:58:00|142.78|142.66|142.72|142.64|142.78|142.7|142.72|142.64|1816
1633435100000|2021-10-05 11:58:20|142.74|142.66|142.76|142.68|142.76|142.7|142.74|142.66|2085
1633435110000|2021-10-05 11:58:30||142.7||142.68||142.7||142.68|0
1633435120000|2021-10-05 11:58:40|142.78|142.7|142.78|142.72|142.78|142.72|142.78|142.7|0
1633435130000|2021-10-05 11:58:50|142.8|142.74|142.78|142.72|142.8|142.76|142.78|142.72|321
1633435140000|2021-10-05 11:59:00|142.76|142.74|142.8|142.74|142.8|142.74|142.76|142.74|2555
1633435150000|2021-10-05 11:59:10|142.82|142.76|142.82|142.76|142.82|142.76|142.82|142.76|0
1633435160000|2021-10-05 11:59:20|142.84|142.8|142.84|142.8|142.84|142.8|142.84|142.8|121
1633435170000|2021-10-05 11:59:30|142.86|142.76|142.8|142.76|142.86|142.76|142.8|142.76|2137
1633435180000|2021-10-05 11:59:40|142.84|142.78|142.84|142.78|142.84|142.78|142.84|142.78|0
1633435190000|2021-10-05 11:59:50|||||||||1393
1633435200000|2021-10-05 12:00:00|142.8|142.76|142.8|142.74|142.82|142.78|142.78|142.72|16282
1633435220000|2021-10-05 12:00:20|142.78|142.7|142.76|142.68|142.78|142.7|142.76|142.68|3041
1633435230000|2021-10-05 12:00:30|142.74|142.66|142.76|142.7|142.76|142.7|142.72|142.64|17
1633435240000|2021-10-05 12:00:40|142.72|142.72|142.84|142.76|142.84|142.78|142.72|142.7|4697
1633435250000|2021-10-05 12:00:50||142.78||142.78||142.78||142.76|2753
1633435270000|2021-10-05 12:01:10|142.82|142.76|142.82|142.78|142.82|142.78|142.82|142.76|0
1633435290000|2021-10-05 12:01:30|142.86|142.8|142.82|142.78|142.88|142.82|142.82|142.78|8955
1633435300000|2021-10-05 12:01:40||142.8||142.8||142.8||142.8|0
1633435310000|2021-10-05 12:01:50|142.84|142.82|142.88|142.84|142.88|142.84|142.84|142.82|2915
1633435320000|2021-10-05 12:02:00||142.86||142.86||142.86||142.86|83
1633435330000|2021-10-05 12:02:10||142.84||142.84||142.84||142.84|4000
1633435360000|2021-10-05 12:02:40|142.86||142.88||142.88||142.86||0
1633435370000|2021-10-05 12:02:50|142.86|142.82|142.88|142.84|142.88|142.84|142.86|142.82|1606
1633435390000|2021-10-05 12:03:10|142.86||142.86||142.86||142.86||0
1633435400000|2021-10-05 12:03:20|142.84|142.82|142.84|142.8|142.84|142.82|142.82|142.78|2467
1633435420000|2021-10-05 12:03:40|142.86|142.82|142.88|142.82|142.88|142.84|142.86|142.82|3376
1633435450000|2021-10-05 12:04:10|142.86|142.8|142.88|142.82|142.88|142.82|142.86|142.8|15974
1633435460000|2021-10-05 12:04:20|142.9|142.84|142.94|142.9|142.96|142.92|142.9|142.82|48926
1633435470000|2021-10-05 12:04:30|142.92|142.88|142.9|142.86|142.92|142.88|142.88|142.86|4031
1633435480000|2021-10-05 12:04:40|142.92|142.88|142.92|142.88|142.96|142.94|142.92|142.88|13080
1633435490000|2021-10-05 12:04:50|||||||||5473
1633435510000|2021-10-05 12:05:10|142.9||142.9||142.92||142.9||0
1633435520000|2021-10-05 12:05:20|||||||||1392
1633435530000|2021-10-05 12:05:30|142.92|142.9|142.98|142.94|142.98|142.96|142.92|142.9|2878
1633435540000|2021-10-05 12:05:40|142.96||142.96||142.98||142.96||68
1633435570000|2021-10-05 12:06:10|142.94|142.92|142.86|142.82|142.96|142.92|142.86|142.82|1397
1633435580000|2021-10-05 12:06:20|142.84|142.8|142.82|142.78|142.86|142.8|142.8|142.78|2157
1633435590000|2021-10-05 12:06:30|||||||||408
1633435600000|2021-10-05 12:06:40|142.84|142.8|142.82|142.8|142.86|142.8|142.82|142.78|0
1633435610000|2021-10-05 12:06:50|142.84|142.82|142.84|142.82|142.84|142.82|142.84|142.8|2386
1633435620000|2021-10-05 12:07:00|142.86|142.84|142.9|142.84|142.94|142.88|142.86|142.82|9556
1633435630000|2021-10-05 12:07:10||142.82||142.82||142.82||142.82|4000
1633435640000|2021-10-05 12:07:20|142.88|142.8|142.86|142.76|142.88|142.8|142.86|142.76|3250
1633435650000|2021-10-05 12:07:30||142.78||142.8||142.8||142.76|0
1633435660000|2021-10-05 12:07:40||142.78||142.76||142.78||142.76|8731
1633435700000|2021-10-05 12:08:20|||||||||696
1633435710000|2021-10-05 12:08:30|||||||||341
1633435740000|2021-10-05 12:09:00||142.78||142.78||142.78||142.78|212
1633435750000|2021-10-05 12:09:10|142.84|142.8|142.9|142.88|142.92|142.9|142.82|142.8|26945
1633435760000|2021-10-05 12:09:20|142.92|142.86|142.9|142.88|142.92|142.88|142.9|142.86|2177
1633435780000|2021-10-05 12:09:40|142.92||142.92||142.94||142.92||1613
1633435790000|2021-10-05 12:09:50|142.9||142.9||142.9||142.9||0
1633435800000|2021-10-05 12:10:00|142.92|142.9|142.94|142.9|142.94|142.9|142.92|142.88|6
1633435810000|2021-10-05 12:10:10|142.96|142.88|143|142.98|143|142.98|142.96|142.88|4016
1633435820000|2021-10-05 12:10:20|143.02||143||143.02||143||12277
1633435830000|2021-10-05 12:10:30|143.02|143|143|142.98|143.02|143|143|142.98|15149
1633435840000|2021-10-05 12:10:40|143.02|143|143|142.98|143.06|143|143|142.98|98146
1633435850000|2021-10-05 12:10:50|143.04|142.96|143.02|143|143.06|143|143|142.96|202201
1633435860000|2021-10-05 12:11:00|143.04|142.98|143.02|143|143.04|143|143.02|142.98|6091
1633435870000|2021-10-05 12:11:10|143.04||143.04||143.04||143.04||2
1633435880000|2021-10-05 12:11:20|143.08|143.02|143.1|143.08|143.12|143.08|143.08|143.02|7306
1633435890000|2021-10-05 12:11:30|143.08|143.06|143.08|143.04|143.08|143.06|143.06|143.02|1073
1633435900000|2021-10-05 12:11:40||143.06||143.06||143.06||143.06|0
1633435910000|2021-10-05 12:11:50|143.06|143.04|143.06|143.02|143.06|143.04|143.06|143.02|7117
1633435920000|2021-10-05 12:12:00|143.04|143|143|142.94|143.04|143|142.98|142.92|11160
1633435930000|2021-10-05 12:12:10|142.98|142.96|143|142.94|143|142.96|142.98|142.94|3700
1633435940000|2021-10-05 12:12:20|142.98|142.96|142.98|142.96|142.98|142.96|142.98|142.94|1201
1633435980000|2021-10-05 12:13:00|142.96|142.94|142.94|142.88|142.96|142.94|142.94|142.86|6302
1633436000000|2021-10-05 12:13:20|||||||||594
1633436010000|2021-10-05 12:13:30|142.96|142.9|142.96|142.9|142.98|142.96|142.94|142.88|6292
1633436020000|2021-10-05 12:13:40|142.94||142.92||142.94||142.92||1833
1633436050000|2021-10-05 12:14:10|142.9|142.88|142.84|142.78|142.9|142.88|142.84|142.78|966
1633436070000|2021-10-05 12:14:30|142.86|142.8|142.92|142.88|142.92|142.88|142.86|142.78|2111
1633436080000|2021-10-05 12:14:40|142.96|142.9|142.94|142.9|142.96|142.92|142.92|142.84|8247
1633436090000|2021-10-05 12:14:50|142.92|142.86|142.92|142.86|142.92|142.86|142.9|142.86|50
1633436100000|2021-10-05 12:15:00||142.88||142.88||142.88||142.88|0
1633436110000|2021-10-05 12:15:10|142.9|142.86|142.9|142.86|142.9|142.86|142.9|142.86|0
1633436120000|2021-10-05 12:15:20||142.88||142.88||142.88||142.86|34
1633436130000|2021-10-05 12:15:30|142.88|142.86|142.84|142.82|142.88|142.86|142.84|142.78|1143
1633436160000|2021-10-05 12:16:00|||||||||2242
1633436170000|2021-10-05 12:16:10|142.82|142.78|142.82|142.78|142.82|142.78|142.82|142.76|440
1633436180000|2021-10-05 12:16:20|||||||||341
1633436210000|2021-10-05 12:16:50|142.8|142.74|142.8|142.7|142.8|142.74|142.8|142.68|23
1633436240000|2021-10-05 12:17:20|142.78|142.68|142.72|142.66|142.78|142.68|142.72|142.66|5181
1633436250000|2021-10-05 12:17:30|142.7|142.64|142.7|142.66|142.7|142.66|142.68|142.64|6075
1633436260000|2021-10-05 12:17:40|142.72|142.68|142.76|142.7|142.76|142.72|142.72|142.66|3758
1633436270000|2021-10-05 12:17:50|142.78|142.72|142.78|142.72|142.78|142.72|142.78|142.72|35
1633436280000|2021-10-05 12:18:00|142.76|142.7|142.74|142.7|142.76|142.7|142.74|142.7|1500
1633436290000|2021-10-05 12:18:10|142.76|142.72|142.76|142.7|142.78|142.72|142.76|142.7|1225
1633436300000|2021-10-05 12:18:20|142.78|142.72|142.76|142.72|142.78|142.72|142.76|142.72|3503
1633436310000|2021-10-05 12:18:30|142.74|142.7|142.62|142.56|142.74|142.7|142.62|142.56|2869
1633436320000|2021-10-05 12:18:40|142.6|142.58|142.6|142.58|142.62|142.58|142.6|142.58|0
1633436330000|2021-10-05 12:18:50|||||||||1751
1633436340000|2021-10-05 12:19:00|142.64||142.64||142.64||142.64||0
1633436350000|2021-10-05 12:19:10|142.62|142.56|142.56|142.48|142.62|142.56|142.52|142.46|2196
1633436360000|2021-10-05 12:19:20|142.54|142.5|142.56|142.52|142.56|142.52|142.54|142.5|0
1633436370000|2021-10-05 12:19:30|||||||||14932
1633436380000|2021-10-05 12:19:40|142.6|142.54|142.6|142.56|142.6|142.56|142.6|142.54|496
1633436390000|2021-10-05 12:19:50|142.58|142.54|142.6|142.54|142.62|142.56|142.56|142.5|34528
1633436400000|2021-10-05 12:20:00|142.62|142.56|142.66|142.6|142.66|142.6|142.62|142.56|5712
1633436410000|2021-10-05 12:20:10|142.64|142.62|142.66|142.62|142.66|142.62|142.64|142.62|0
1633436420000|2021-10-05 12:20:20|142.64|142.6|142.66|142.62|142.66|142.62|142.64|142.6|29888
1633436430000|2021-10-05 12:20:30|||||||||853
1633436440000|2021-10-05 12:20:40|142.64|142.6|142.6|142.54|142.64|142.6|142.6|142.54|4808
1633436450000|2021-10-05 12:20:50|142.62|142.56|142.6|142.56|142.62|142.56|142.6|142.54|0
1633436460000|2021-10-05 12:21:00|142.64|142.58|142.64|142.62|142.66|142.62|142.64|142.58|905
1633436470000|2021-10-05 12:21:10|142.66||142.66||142.66||142.66||0
1633436480000|2021-10-05 12:21:20|142.64|142.58|142.6|142.56|142.64|142.58|142.6|142.52|2132
1633436490000|2021-10-05 12:21:30|142.64|142.54|142.64|142.56|142.64|142.58|142.64|142.54|263
1633436500000|2021-10-05 12:21:40|142.66|142.58|142.66|142.62|142.66|142.62|142.66|142.58|533
1633436510000|2021-10-05 12:21:50|142.68|142.64|142.66|142.64|142.72|142.68|142.66|142.62|18716
1633436530000|2021-10-05 12:22:10|142.64|142.6|142.62|142.58|142.64|142.6|142.6|142.58|307
1633436550000|2021-10-05 12:22:30|||||||||2087
1633436560000|2021-10-05 12:22:40|142.6||142.62||142.62||142.6||0
1633436570000|2021-10-05 12:22:50||142.6||142.6||142.6||142.6|5
1633436580000|2021-10-05 12:23:00|142.6|142.58|142.6|142.56|142.6|142.58|142.58|142.56|8530
1633436590000|2021-10-05 12:23:10|142.62|142.58|142.64|142.58|142.64|142.58|142.62|142.58|0
1633436610000|2021-10-05 12:23:30|142.66|142.6|142.66|142.62|142.66|142.62|142.66|142.6|2074
1633436630000|2021-10-05 12:23:50|142.64|142.6|142.62|142.58|142.64|142.6|142.6|142.58|5925
1633436640000|2021-10-05 12:24:00|||||||||1126
1633436650000|2021-10-05 12:24:10|142.6|142.56|142.6|142.58|142.6|142.58|142.6|142.56|2613
1633436660000|2021-10-05 12:24:20|142.62||142.64||142.64||142.62||0
1633436690000|2021-10-05 12:24:50|142.66|142.6|142.66|142.6|142.66|142.6|142.66|142.6|0
1633436700000|2021-10-05 12:25:00||142.62||142.6||142.64||142.6|0
1633436710000|2021-10-05 12:25:10|||||||||329
1633436720000|2021-10-05 12:25:20|||||||||1314
1633436730000|2021-10-05 12:25:30|||||||||2000
1633436740000|2021-10-05 12:25:40|142.7|142.62|142.68|142.6|142.7|142.64|142.68|142.6|10705
1633436750000|2021-10-05 12:25:50|142.66|142.58|142.64|142.58|142.66|142.58|142.6|142.58|5346
1633436760000|2021-10-05 12:26:00|142.62|142.56|142.68|142.62|142.68|142.64|142.6|142.54|36501
1633436770000|2021-10-05 12:26:10|142.66|142.6|142.64|142.58|142.68|142.6|142.6|142.58|545
1633436830000|2021-10-05 12:27:10|||||||||818
1633436850000|2021-10-05 12:27:30|142.62|142.56|142.6|142.58|142.62|142.58|142.6|142.56|1431
1633436870000|2021-10-05 12:27:50|142.62||142.6||142.62||142.6||1850
1633436880000|2021-10-05 12:28:00|||||||||259
1633436890000|2021-10-05 12:28:10|142.64||142.64||142.64||142.64||0
1633436910000|2021-10-05 12:28:30|142.62||142.62||142.62||142.6||0
1633436950000|2021-10-05 12:29:10|142.6||142.6||142.6||142.6||246
1633436960000|2021-10-05 12:29:20|||||||||10612
1633436970000|2021-10-05 12:29:30|142.62|142.6|142.66|142.6|142.66|142.6|142.62|142.6|3018
1633436980000|2021-10-05 12:29:40|142.68|142.62|142.68|142.62|142.68|142.62|142.68|142.62|0
1633436990000|2021-10-05 12:29:50|142.7|142.64|142.72|142.64|142.72|142.64|142.7|142.64|660
1633437000000|2021-10-05 12:30:00|142.7|142.62|142.66|142.64|142.7|142.64|142.64|142.62|10110
1633437010000|2021-10-05 12:30:10||142.62||142.62||142.62||142.6|0
1633437030000|2021-10-05 12:30:30|142.64|142.6|142.54|142.5|142.64|142.6|142.52|142.44|4794
1633437050000|2021-10-05 12:30:50||142.52||142.5||142.52||142.5|0
1633437060000|2021-10-05 12:31:00|||||||||1000
1633437070000|2021-10-05 12:31:10|142.52|142.46|142.44|142.4|142.52|142.5|142.44|142.4|991
1633437080000|2021-10-05 12:31:20|142.46|142.42|142.44|142.4|142.52|142.46|142.44|142.4|11099
1633437090000|2021-10-05 12:31:30|142.42|142.38|142.38|142.34|142.42|142.38|142.38|142.34|5434
1633437100000|2021-10-05 12:31:40|142.42|142.36|142.44|142.4|142.48|142.4|142.42|142.36|2087
1633437120000|2021-10-05 12:32:00|142.42|142.42|142.42|142.4|142.42|142.42|142.42|142.4|1000
1633437130000|2021-10-05 12:32:10|142.4|142.38|142.36|142.32|142.4|142.38|142.32|142.3|7534
1633437140000|2021-10-05 12:32:20|142.34|142.3|142.36|142.3|142.36|142.3|142.32|142.3|1512
1633437150000|2021-10-05 12:32:30|||||||||1531
1633437160000|2021-10-05 12:32:40|142.38|142.32|142.44|142.36|142.46|142.4|142.38|142.32|30066
1633437170000|2021-10-05 12:32:50|142.42||142.44||142.44||142.42||5
1633437180000|2021-10-05 12:33:00|142.46|142.4|142.48|142.42|142.48|142.42|142.44|142.4|2462
1633437190000|2021-10-05 12:33:10|142.5|142.44|142.5|142.46|142.5|142.46|142.48|142.44|0
1633437200000|2021-10-05 12:33:20|142.48|142.42|142.48|142.46|142.48|142.46|142.46|142.42|1498
1633437220000|2021-10-05 12:33:40|142.46|142.42|142.44|142.36|142.46|142.42|142.4|142.34|7652
1633437230000|2021-10-05 12:33:50|142.42|142.34|142.4|142.32|142.42|142.34|142.38|142.32|3500
1633437240000|2021-10-05 12:34:00||142.36||142.36||142.36||142.36|0
1633437250000|2021-10-05 12:34:10|142.42|142.38|142.44|142.38|142.46|142.4|142.42|142.38|69
1633437260000|2021-10-05 12:34:20||142.36||142.38||142.38||142.36|6
1633437270000|2021-10-05 12:34:30||142.36||142.38||142.38||142.36|0
1633437290000|2021-10-05 12:34:50||142.4||142.4||142.4||142.4|1100
1633437300000|2021-10-05 12:35:00|142.42|142.38|142.42|142.36|142.42|142.38|142.38|142.3|22867
1633437310000|2021-10-05 12:35:10|142.44|142.38|142.42|142.36|142.44|142.42|142.4|142.36|4914
1633437320000|2021-10-05 12:35:20||142.38||142.38||142.38||142.38|0
1633437340000|2021-10-05 12:35:40|142.4|142.36|142.42|142.36|142.42|142.36|142.4|142.36|0
1633437350000|2021-10-05 12:35:50|142.4||142.4||142.4||142.4||0
1633437390000|2021-10-05 12:36:30|142.42|142.38|142.4|142.36|142.44|142.38|142.4|142.36|13753
1633437400000|2021-10-05 12:36:40|142.42|142.38|142.42|142.38|142.42|142.4|142.4|142.36|6738
1633437410000|2021-10-05 12:36:50|142.4|142.36|142.38|142.36|142.4|142.36|142.38|142.36|1
1633437430000|2021-10-05 12:37:10|142.4|142.38|142.4|142.36|142.42|142.38|142.4|142.36|1602
1633437450000|2021-10-05 12:37:30|142.42|142.38|142.52|142.46|142.52|142.46|142.42|142.38|16147
1633437460000|2021-10-05 12:37:40|142.48|142.48|142.48|142.46|142.52|142.48|142.48|142.44|414
1633437470000|2021-10-05 12:37:50|142.46|142.44|142.48|142.42|142.48|142.44|142.44|142.4|669
1633437480000|2021-10-05 12:38:00||142.44||142.44||142.44||142.42|0
1633437490000|2021-10-05 12:38:10|||||||||699
1633437500000|2021-10-05 12:38:20|142.5|142.48|142.5|142.44|142.54|142.48|142.46|142.44|6139
1633437510000|2021-10-05 12:38:30|||||||||150
1633437520000|2021-10-05 12:38:40|142.48|142.42|142.46|142.42|142.48|142.44|142.42|142.38|7896
1633437570000|2021-10-05 12:39:30|142.44|142.38|142.44|142.42|142.44|142.42|142.4|142.34|1544
1633437580000|2021-10-05 12:39:40|||||||||61
1633437590000|2021-10-05 12:39:50|142.42|142.38|142.42|142.36|142.44|142.38|142.4|142.36|11999
1633437600000|2021-10-05 12:40:00||142.38||142.38||142.4||142.38|0
1633437610000|2021-10-05 12:40:10|||||||||10000
1633437620000|2021-10-05 12:40:20||142.36||142.4||142.4||142.36|0
1633437630000|2021-10-05 12:40:30|142.44|142.42|142.46|142.42|142.46|142.42|142.44|142.42|12004
1633437640000|2021-10-05 12:40:40|142.48|142.44|142.56|142.5|142.56|142.5|142.46|142.44|6604
1633437650000|2021-10-05 12:40:50||142.52||142.5||142.52||142.5|1500
1633437660000|2021-10-05 12:41:00|142.54|142.48|142.52|142.48|142.54|142.48|142.52|142.46|1551
1633437670000|2021-10-05 12:41:10|142.5|142.46|142.48|142.4|142.5|142.46|142.44|142.38|3422
1633437690000|2021-10-05 12:41:30|142.46|142.38|142.4|142.34|142.46|142.38|142.4|142.32|0
1633437700000|2021-10-05 12:41:40|142.38|142.32|142.32|142.28|142.38|142.32|142.3|142.28|198
1633437710000|2021-10-05 12:41:50|142.3||142.3||142.32||142.3||83
1633437720000|2021-10-05 12:42:00|142.28|142.26|142.28|142.26|142.28|142.26|142.28|142.24|3675
1633437730000|2021-10-05 12:42:10|142.32|142.24|142.32|142.26|142.32|142.28|142.3|142.24|1202
1633437750000|2021-10-05 12:42:30|142.36|142.28|142.36|142.3|142.36|142.3|142.36|142.26|50
1633437760000|2021-10-05 12:42:40||142.32||142.34||142.34||142.32|366
1633437780000|2021-10-05 12:43:00|142.4|142.36|142.44|142.4|142.44|142.4|142.38|142.34|2281
1633437790000|2021-10-05 12:43:10|142.46|142.42|142.42|142.38|142.46|142.42|142.42|142.38|7275
1633437800000|2021-10-05 12:43:20|142.44||142.42||142.44||142.42||0
1633437810000|2021-10-05 12:43:30|142.44|142.4|142.44|142.4|142.44|142.4|142.44|142.4|0
1633437820000|2021-10-05 12:43:40|||||||||1042
1633437830000|2021-10-05 12:43:50|142.42|142.38|142.42|142.38|142.46|142.4|142.4|142.38|9758
1633437840000|2021-10-05 12:44:00|142.4|142.36|142.38|142.34|142.4|142.36|142.38|142.32|5190
1633437850000|2021-10-05 12:44:10|142.36|142.32|142.36|142.34|142.38|142.34|142.36|142.3|2169
1633437860000|2021-10-05 12:44:20|142.4|142.36|142.4|142.34|142.42|142.36|142.4|142.34|2339
1633437870000|2021-10-05 12:44:30|142.38||142.36||142.38||142.36||0
1633437880000|2021-10-05 12:44:40|142.34|142.32|142.3|142.28|142.34|142.32|142.3|142.26|6190
1633437900000|2021-10-05 12:45:00|142.28|142.26|142.28|142.22|142.28|142.26|142.28|142.22|383
1633437920000|2021-10-05 12:45:20|142.32|142.24|142.32|142.28|142.36|142.3|142.28|142.24|6300
1633437930000|2021-10-05 12:45:30|142.3|142.24|142.26|142.22|142.3|142.24|142.24|142.22|884
1633437940000|2021-10-05 12:45:40|142.24||142.24||142.26||142.24||62
1633437960000|2021-10-05 12:46:00|142.26|142.24|142.24|142.22|142.26|142.24|142.24|142.22|2593
1633437970000|2021-10-05 12:46:10|142.26|142.24|142.26|142.22|142.28|142.24|142.26|142.22|3738
1633437980000|2021-10-05 12:46:20|142.24|142.2|142.2|142.18|142.26|142.22|142.2|142.18|7734
1633437990000|2021-10-05 12:46:30|142.22||142.22||142.22||142.22||0
1633438000000|2021-10-05 12:46:40||142.2||142.2||142.2||142.18|0
1633438010000|2021-10-05 12:46:50|142.2|142.18|142.18|142.14|142.2|142.18|142.18|142.14|3994
1633438020000|2021-10-05 12:47:00||142.16||142.14||142.16||142.14|0
1633438030000|2021-10-05 12:47:10|142.16|142.12|142.16|142.14|142.16|142.14|142.16|142.12|883
1633438040000|2021-10-05 12:47:20|||||||||1100
1633438060000|2021-10-05 12:47:40|||||||||2563
1633438070000|2021-10-05 12:47:50|142.18|142.16|142.2|142.16|142.2|142.16|142.18|142.16|3751
1633438080000|2021-10-05 12:48:00|142.18|142.14|142.2|142.16|142.2|142.16|142.18|142.14|3220
1633438090000|2021-10-05 12:48:10|142.18||142.18||142.2||142.18||0
1633438100000|2021-10-05 12:48:20|142.16|142.14|142.16|142.14|142.2|142.14|142.14|142.12|2247
1633438110000|2021-10-05 12:48:30|142.2|142.16|142.2|142.16|142.2|142.16|142.2|142.16|1829
1633438120000|2021-10-05 12:48:40|142.22|142.18|142.2|142.18|142.22|142.2|142.2|142.16|11279
1633438140000|2021-10-05 12:49:00|142.22|142.2|142.2|142.18|142.22|142.2|142.2|142.18|9534
1633438170000|2021-10-05 12:49:30|142.18|142.16|142.16|142.14|142.26|142.18|142.16|142.12|19072
1633438180000|2021-10-05 12:49:40|142.14|142.12|142.1|142.04|142.18|142.12|142.1|142.02|9888
1633438190000|2021-10-05 12:49:50|142.12|142.06|142.16|142.1|142.16|142.1|142.1|142.06|2953
1633438200000|2021-10-05 12:50:00|142.14|142.08|142.12|142.06|142.14|142.1|142.12|142.06|3505
1633438210000|2021-10-05 12:50:10|142.1|142.04|142.08|142.02|142.1|142.04|142.08|142.02|1655
1633438220000|2021-10-05 12:50:20||142.04||142.04||142.04||142.04|0
1633438230000|2021-10-05 12:50:30|142.06|142.06|142.06|142.04|142.06|142.06|142.06|142.04|1299
1633438240000|2021-10-05 12:50:40|142.04|142.02|142.04|142.02|142.04|142.02|142.04|142.02|264
1633438250000|2021-10-05 12:50:50|142.02|142|142|141.98|142.04|142|142|141.98|8444
1633438270000|2021-10-05 12:51:10|142.02|142|142.08|142.02|142.12|142.04|142.02|141.98|2716
1633438280000|2021-10-05 12:51:20|142.06|142.04|142.06|142|142.06|142.04|142.02|141.96|3311
1633438300000|2021-10-05 12:51:40|142.04|142.02|142.04|142|142.04|142.04|142.04|142|3016
1633438320000|2021-10-05 12:52:00||142.02||142||142.02||142|0
1633438330000|2021-10-05 12:52:10|142.06|142.02|142.18|142.14|142.2|142.14|142.06|142.02|19736
1633438340000|2021-10-05 12:52:20||142.12||142.14||142.14||142.12|0
1633438360000|2021-10-05 12:52:40|||||||||9580
1633438370000|2021-10-05 12:52:50|142.2|142.16|142.2|142.16|142.24|142.2|142.18|142.16|13480
1633438380000|2021-10-05 12:53:00|142.22|142.18|142.22|142.2|142.24|142.22|142.2|142.18|5867
1633438390000|2021-10-05 12:53:10|142.24|142.22|142.24|142.22|142.26|142.24|142.24|142.2|2495
1633438400000|2021-10-05 12:53:20|142.22|142.2|142.24|142.2|142.3|142.22|142.22|142.2|7534
1633438410000|2021-10-05 12:53:30|142.28|142.22|142.24|142.2|142.28|142.22|142.24|142.18|3800
1633438420000|2021-10-05 12:53:40|142.28|142.22|142.24|142.2|142.28|142.22|142.24|142.2|1311
1633438430000|2021-10-05 12:53:50|142.28|142.22|142.18|142.14|142.28|142.22|142.18|142.14|5956
1633438440000|2021-10-05 12:54:00||142.16||142.16||142.16||142.16|0
1633438450000|2021-10-05 12:54:10|142.22|142.18|142.22|142.18|142.22|142.18|142.22|142.18|2805
1633438460000|2021-10-05 12:54:20|142.2|142.16|142.14|142.12|142.2|142.16|142.14|142.08|11713
1633438470000|2021-10-05 12:54:30|142.12|142.08|142.1|142.06|142.12|142.08|142.08|142.02|2552
1633438490000|2021-10-05 12:54:50|142.08|142.04|142.08|142.06|142.1|142.06|142.08|142.04|84
1633438500000|2021-10-05 12:55:00|142.06|142.04|142.02|141.96|142.06|142.04|142.02|141.94|7771
1633438510000|2021-10-05 12:55:10|||||||||273
1633438530000|2021-10-05 12:55:30||141.98||142||142||141.98|60
1633438550000|2021-10-05 12:55:50|142.04|142.02|142.1|142.08|142.14|142.08|142.04|142|4374
1633438560000|2021-10-05 12:56:00|||||||||46989
1633438570000|2021-10-05 12:56:10|142.08|142.06|142.04|142|142.08|142.06|142.04|141.98|4525
1633438590000|2021-10-05 12:56:30|142.06|142.02|142.14|142.1|142.14|142.1|142.06|142.02|3607
1633438610000|2021-10-05 12:56:50|142.12|142.08|142.12|142.08|142.12|142.08|142.12|142.08|64
1633438620000|2021-10-05 12:57:00||142.1||142.1||142.1||142.08|0
1633438680000|2021-10-05 12:58:00|142.14|142.12|142.16|142.14|142.22|142.16|142.14|142.12|2210
1633438700000|2021-10-05 12:58:20|142.18|142.16|142.2|142.18|142.24|142.18|142.18|142.16|2929
1633438720000|2021-10-05 12:58:40|142.18|142.16|142.1|142.08|142.18|142.16|142.1|142.08|8249
1633438730000|2021-10-05 12:58:50|142.08|142.06|142.08|142.04|142.1|142.06|142.08|142.04|1158
1633438740000|2021-10-05 12:59:00|142.12|142.06|142.06|142.04|142.14|142.06|142.06|142.04|1912
1633438750000|2021-10-05 12:59:10|142.04|142|142.08|142.04|142.08|142.04|142.04|142|4813
1633438760000|2021-10-05 12:59:20|142.06|142|142.06|142|142.06|142|142.06|142|1500
1633438770000|2021-10-05 12:59:30|142.04|141.98|142.02|142|142.04|142|141.98|141.96|16497
1633438780000|2021-10-05 12:59:40|142.04|142.02|142.1|142.06|142.12|142.06|142.04|142.02|3814
1633438790000|2021-10-05 12:59:50|142.12|142.08|142.2|142.16|142.22|142.16|142.12|142.08|5500
1633438800000|2021-10-05 13:00:00|142.22|142.18|142.2|142.14|142.24|142.18|142.16|142.1|13834
1633438810000|2021-10-05 13:00:10|142.18|142.12|142.2|142.14|142.2|142.14|142.18|142.1|0
1633438820000|2021-10-05 13:00:20|142.22|142.16|142.22|142.18|142.24|142.18|142.22|142.14|0
1633438830000|2021-10-05 13:00:30|142.2||142.2||142.2||142.2||0
1633438840000|2021-10-05 13:00:40|142.18|142.14|142.14|142.1|142.18|142.14|142.14|142.06|5482
1633438850000|2021-10-05 13:00:50|142.18|142.12|142.2|142.14|142.2|142.14|142.18|142.12|1142
1633438860000|2021-10-05 13:01:00|142.18|142.16|142.18|142.14|142.18|142.16|142.18|142.12|0
1633438870000|2021-10-05 13:01:10|142.16|142.12|142.1|142.02|142.18|142.12|142.1|142.02|2584
1633438880000|2021-10-05 13:01:20|142.12|142.04|142.14|142.06|142.14|142.08|142.1|142.04|0
1633438900000|2021-10-05 13:01:40|142.12|142.08|142.14|142.1|142.14|142.1|142.1|142.08|2092
1633438910000|2021-10-05 13:01:50|142.16|142.12|142.18|142.14|142.2|142.16|142.16|142.12|6113
1633438930000|2021-10-05 13:02:10|||||||||4100
1633438940000|2021-10-05 13:02:20|||||||||2444
1633438950000|2021-10-05 13:02:30|142.16|142.12|142.16|142.12|142.16|142.12|142.14|142.12|5613
1633438960000|2021-10-05 13:02:40|142.14||142.16||142.16||142.14||28
1633438970000|2021-10-05 13:02:50|142.14||142.16||142.16||142.14||0
1633438980000|2021-10-05 13:03:00|142.18|142.14|142.18|142.14|142.18|142.14|142.18|142.14|149
1633438990000|2021-10-05 13:03:10|142.2|142.16|142.24|142.18|142.24|142.18|142.2|142.16|5333
1633439000000|2021-10-05 13:03:20|142.22||142.22||142.22||142.22||0
1633439010000|2021-10-05 13:03:30|142.24|142.2|142.28|142.24|142.3|142.24|142.24|142.2|1500
1633439020000|2021-10-05 13:03:40|142.26|142.2|142.3|142.22|142.3|142.24|142.24|142.2|8261
1633439030000|2021-10-05 13:03:50|142.28|142.26|142.28|142.26|142.28|142.26|142.28|142.26|0
1633439040000|2021-10-05 13:04:00|142.26|142.22|142.26|142.22|142.26|142.24|142.26|142.22|1396
1633439050000|2021-10-05 13:04:10|142.28|142.24|142.38|142.32|142.38|142.34|142.28|142.24|25358
1633439060000|2021-10-05 13:04:20|142.36|142.34|142.44|142.4|142.48|142.4|142.36|142.34|682
1633439070000|2021-10-05 13:04:30|142.46|142.42|142.46|142.44|142.46|142.44|142.46|142.42|0
1633439080000|2021-10-05 13:04:40|142.48|142.46|142.5|142.44|142.5|142.46|142.48|142.44|0
1633439100000|2021-10-05 13:05:00|142.48|142.4|142.46|142.4|142.48|142.42|142.42|142.4|3264
1633439110000|2021-10-05 13:05:10||142.42||142.4||142.42||142.4|2087
1633439120000|2021-10-05 13:05:20|142.44||142.44||142.44||142.42||0
1633439130000|2021-10-05 13:05:30|142.46|142.42|142.48|142.42|142.48|142.42|142.46|142.4|8100
1633439140000|2021-10-05 13:05:40|142.5|142.44|142.56|142.5|142.58|142.52|142.5|142.44|21
1633439160000|2021-10-05 13:06:00|142.54|142.48|142.58|142.56|142.58|142.56|142.52|142.46|10857
1633439170000|2021-10-05 13:06:10|142.56|142.52|142.66|142.6|142.66|142.64|142.56|142.52|24973
1633439180000|2021-10-05 13:06:20|142.68|142.64|142.7|142.66|142.72|142.66|142.66|142.6|9763
1633439190000|2021-10-05 13:06:30|142.72|142.68|142.74|142.7|142.74|142.7|142.72|142.68|1234
1633439200000|2021-10-05 13:06:40|142.76|142.72|142.84|142.78|142.84|142.8|142.76|142.72|18919
1633439210000|2021-10-05 13:06:50|142.82|142.8|142.84|142.8|142.84|142.8|142.82|142.8|0
1633439220000|2021-10-05 13:07:00|142.86|142.82|142.96|142.92|142.96|142.92|142.86|142.82|6726
1633439230000|2021-10-05 13:07:10|142.94|142.9|142.94|142.88|142.94|142.92|142.92|142.88|11525
1633439240000|2021-10-05 13:07:20|142.92|142.9|142.94|142.9|142.96|142.94|142.92|142.88|5274
1633439260000|2021-10-05 13:07:40|142.96|142.92|142.98|142.92|143|142.96|142.96|142.92|3940
1633439270000|2021-10-05 13:07:50|142.92|142.9|142.96|142.92|142.98|142.92|142.92|142.9|12508
1633439290000|2021-10-05 13:08:10|142.94|142.9|143|142.94|143|142.94|142.94|142.9|6828
1633439300000|2021-10-05 13:08:20|142.98|142.92|142.98|142.96|143|142.96|142.96|142.92|12371
1633439310000|2021-10-05 13:08:30|142.96|142.94|142.88|142.82|142.96|142.94|142.88|142.8|23524
1633439320000|2021-10-05 13:08:40|142.86|142.8|142.84|142.8|142.86|142.8|142.8|142.72|5880
1633439340000|2021-10-05 13:09:00|142.82|142.82|142.86|142.8|142.86|142.82|142.82|142.8|3044
1633439350000|2021-10-05 13:09:10|142.84|142.82|142.84|142.8|142.84|142.82|142.84|142.8|17
1633439360000|2021-10-05 13:09:20|142.86|142.82|142.94|142.86|142.96|142.86|142.86|142.82|17075
1633439380000|2021-10-05 13:09:40|142.92||142.9||142.92||142.9||0
1633439390000|2021-10-05 13:09:50|142.88|142.84|142.78|142.74|142.88|142.84|142.78|142.74|3823
1633439410000|2021-10-05 13:10:10|142.8|142.76|142.82|142.76|142.82|142.76|142.8|142.76|2090
1633439420000|2021-10-05 13:10:20|142.86|142.78|142.94|142.86|142.94|142.86|142.82|142.78|4110
1633439430000|2021-10-05 13:10:30|142.92|142.84|142.82|142.74|142.92|142.84|142.82|142.74|3047
1633439440000|2021-10-05 13:10:40|||||||||13484
1633439450000|2021-10-05 13:10:50|142.8|142.72|142.78|142.72|142.8|142.72|142.74|142.7|10922
1633439470000|2021-10-05 13:11:10|142.8|142.74|142.76|142.7|142.82|142.76|142.76|142.7|5235
1633439480000|2021-10-05 13:11:20|142.78|142.72|142.8|142.76|142.8|142.76|142.78|142.7|1894
1633439490000|2021-10-05 13:11:30|142.82|142.78|142.88|142.8|142.9|142.8|142.82|142.78|2022
1633439500000|2021-10-05 13:11:40|142.9||142.88||142.9||142.86||130
1633439510000|2021-10-05 13:11:50|142.9||142.86||142.9||142.86||0
1633439520000|2021-10-05 13:12:00|142.88||142.88||142.88||142.88||0
1633439530000|2021-10-05 13:12:10|||||||||1000
1633439540000|2021-10-05 13:12:20|142.9|142.82|142.96|142.88|142.96|142.88|142.9|142.82|6284
1633439550000|2021-10-05 13:12:30|142.98|142.86|142.98|142.92|142.98|142.92|142.86|142.84|12804
1633439560000|2021-10-05 13:12:40||142.94||142.94||142.96||142.94|410
1633439570000|2021-10-05 13:12:50|142.96|142.92|142.96|142.92|142.96|142.92|142.92|142.86|2740
1633439580000|2021-10-05 13:13:00|142.94|142.9|142.94|142.9|142.98|142.92|142.92|142.86|6853
1633439590000|2021-10-05 13:13:10|142.96|142.92|142.98|142.94|142.98|142.96|142.96|142.92|1128
1633439610000|2021-10-05 13:13:30|142.96||142.98||142.98||142.96||0
1633439620000|2021-10-05 13:13:40|||||||||2000
1633439640000|2021-10-05 13:14:00|142.96|142.92|142.96|142.94|142.98|142.94|142.96|142.92|741
1633439650000|2021-10-05 13:14:10|142.98||142.98||142.98||142.98||0
1633439660000|2021-10-05 13:14:20|143|142.96|143|142.96|143|142.98|143|142.96|6033
1633439730000|2021-10-05 13:15:30|||||||||19668
1633439740000|2021-10-05 13:15:40|142.98|142.94|142.9|142.88|142.98|142.94|142.86|142.8|33333
1633439760000|2021-10-05 13:16:00|142.92|142.9|142.94|142.92|142.98|142.94|142.92|142.88|14677
1633439770000|2021-10-05 13:16:10|142.98|142.94|143|142.96|143|142.96|142.96|142.92|598
1633439780000|2021-10-05 13:16:20|142.98|142.94|143|142.96|143|142.96|142.94|142.92|13554
1633439810000|2021-10-05 13:16:50|||||||||2366
1633439840000|2021-10-05 13:17:20|143.02|142.98|143.06|143.04|143.08|143.06|143|142.98|142258
1633439850000|2021-10-05 13:17:30|143.04|143.02|142.94|142.9|143.04|143.02|142.94|142.88|20636
1633439860000|2021-10-05 13:17:40|142.96|142.92|142.96|142.9|142.98|142.94|142.96|142.9|13711
1633439870000|2021-10-05 13:17:50|142.94|142.88|142.92|142.88|142.96|142.94|142.88|142.84|44222
1633439880000|2021-10-05 13:18:00|||||||||2357
1633439890000|2021-10-05 13:18:10|142.9|142.86|142.92|142.88|142.92|142.88|142.9|142.86|5112
1633439900000|2021-10-05 13:18:20|142.94|142.9|142.98|142.92|143|142.94|142.94|142.9|7044
1633439910000|2021-10-05 13:18:30|143|142.94|142.98|142.94|143|142.96|142.96|142.9|1698
1633439920000|2021-10-05 13:18:40|143||143||143||143||0
1633439930000|2021-10-05 13:18:50||142.96||142.96||142.96||142.96|419
1633439940000|2021-10-05 13:19:00|143.02|142.98|143.02|142.98|143.06|143|143|142.96|5441
1633439950000|2021-10-05 13:19:10|143|142.96|143|142.96|143|142.96|142.96|142.9|10963
1633439970000|2021-10-05 13:19:30|143.02|142.98|143.02|142.96|143.02|143|143.02|142.96|9867
1633439980000|2021-10-05 13:19:40|143||143||143||143||1737
1633439990000|2021-10-05 13:19:50|142.98|142.94|142.9|142.84|142.98|142.94|142.88|142.84|11356
1633440000000|2021-10-05 13:20:00|142.88||142.88||142.88||142.88||6958
1633440010000|2021-10-05 13:20:10|142.86|142.82|142.84|142.8|142.86|142.84|142.82|142.8|13518
1633440020000|2021-10-05 13:20:20|142.86|142.82|142.82|142.8|142.86|142.82|142.82|142.8|2815
1633440030000|2021-10-05 13:20:30|142.84|142.82|142.86|142.84|142.88|142.86|142.84|142.82|7842
1633440040000|2021-10-05 13:20:40|142.88||142.88||142.88||142.86||0
1633440050000|2021-10-05 13:20:50|142.86||142.88||142.88||142.86||500
1633440060000|2021-10-05 13:21:00||142.86||142.84||142.86||142.84|0
1633440070000|2021-10-05 13:21:10|142.86||142.86||142.86||142.86||0
1633440080000|2021-10-05 13:21:20|142.88||142.88||142.88||142.86||0
1633440090000|2021-10-05 13:21:30|142.92|142.86|142.96|142.9|142.96|142.9|142.92|142.86|2964
1633440100000|2021-10-05 13:21:40|142.94|142.92|142.96|142.92|142.96|142.92|142.94|142.9|1024
1633440120000|2021-10-05 13:22:00|142.94|142.9|142.92|142.84|142.94|142.9|142.88|142.84|5593
1633440130000|2021-10-05 13:22:10|142.9|142.82|142.84|142.82|142.9|142.84|142.84|142.8|8706
1633440150000|2021-10-05 13:22:30|142.88|142.84|142.9|142.88|142.9|142.88|142.86|142.82|16532
1633440160000|2021-10-05 13:22:40|142.92|142.86|142.92|142.86|142.96|142.9|142.92|142.86|5112
1633440170000|2021-10-05 13:22:50||142.88||142.88||142.88||142.88|0
1633440190000|2021-10-05 13:23:10|142.94|142.9|143|142.94|143|142.94|142.94|142.88|5561
1633440200000|2021-10-05 13:23:20|142.98|142.9|142.98|142.94|143|142.94|142.96|142.88|7964
1633440210000|2021-10-05 13:23:30|143|142.96|143|142.96|143|142.96|142.98|142.92|270
1633440230000|2021-10-05 13:23:50|142.98|142.94|142.98|142.94|142.98|142.94|142.98|142.94|21
1633440240000|2021-10-05 13:24:00|142.96|142.92|142.94|142.92|142.96|142.92|142.94|142.88|10277
1633440250000|2021-10-05 13:24:10|142.92|142.86|142.92|142.88|142.92|142.88|142.92|142.86|15
1633440260000|2021-10-05 13:24:20|142.9|142.86|142.82|142.8|142.9|142.86|142.82|142.8|4949
1633440270000|2021-10-05 13:24:30|142.8|142.78|142.74|142.7|142.82|142.78|142.74|142.68|12534
1633440280000|2021-10-05 13:24:40|142.76|142.72|142.78|142.74|142.78|142.74|142.76|142.72|0
1633440290000|2021-10-05 13:24:50|142.8|142.76|142.92|142.84|142.94|142.84|142.8|142.74|16208
1633440300000|2021-10-05 13:25:00|142.96|142.86|142.94|142.88|142.96|142.88|142.92|142.86|2473
1633440310000|2021-10-05 13:25:10|142.92||142.92||142.92||142.92||0
1633440320000|2021-10-05 13:25:20|142.9|142.84|142.88|142.86|142.9|142.86|142.88|142.84|7971
1633440330000|2021-10-05 13:25:30|142.86|142.84|142.86|142.84|142.86|142.84|142.86|142.84|10
1633440350000|2021-10-05 13:25:50|142.84|142.8|142.84|142.8|142.84|142.8|142.84|142.8|5128
1633440370000|2021-10-05 13:26:10||142.82||142.8||142.82||142.8|0
1633440380000|2021-10-05 13:26:20|142.86|142.82|142.88|142.82|142.88|142.82|142.86|142.82|1433
1633440390000|2021-10-05 13:26:30|142.86|142.8|142.88|142.82|142.88|142.82|142.86|142.8|0
1633440400000|2021-10-05 13:26:40|142.86||142.86||142.86||142.86||0
1633440410000|2021-10-05 13:26:50|142.88|142.8|142.82|142.78|142.88|142.8|142.8|142.76|4155
1633440420000|2021-10-05 13:27:00|142.8||142.8||142.8||142.8||0
1633440440000|2021-10-05 13:27:20|142.82|142.8|142.88|142.8|142.88|142.8|142.82|142.8|1113
1633440450000|2021-10-05 13:27:30|142.9|142.82|142.9|142.84|142.9|142.84|142.9|142.82|1455
1633440460000|2021-10-05 13:27:40|142.94|142.86|142.96|142.88|142.96|142.9|142.9|142.86|5990
1633440470000|2021-10-05 13:27:50|142.94||142.94||142.94||142.94||0
1633440480000|2021-10-05 13:28:00|142.96|142.9|142.98|142.9|142.98|142.9|142.96|142.88|0
1633440490000|2021-10-05 13:28:10|143|142.92|143.08|143.02|143.1|143.04|143|142.92|167
1633440500000|2021-10-05 13:28:20|143.1|143.04|143.1|143.06|143.1|143.06|143.08|143.02|5
1633440510000|2021-10-05 13:28:30|143.08|143.08|143.08|143.04|143.08|143.08|143.08|143.04|1597
1633440520000|2021-10-05 13:28:40|143.06|143.02|143|142.96|143.08|143.02|143|142.96|10699
1633440530000|2021-10-05 13:28:50|142.98|142.94|142.96|142.9|142.98|142.94|142.94|142.88|3320
1633440540000|2021-10-05 13:29:00||142.92||142.9||142.92||142.9|0
1633440550000|2021-10-05 13:29:10|143|142.92|143|142.92|143|142.96|142.98|142.92|3917
1633440570000|2021-10-05 13:29:30|142.98|142.9|143|142.92|143|142.94|142.96|142.9|50
1633440580000|2021-10-05 13:29:40||142.94||142.96||142.96||142.94|0
1633440590000|2021-10-05 13:29:50|143.02|142.98|142.96|142.92|143.02|142.98|142.96|142.9|12113
1633440600000|2021-10-05 13:30:00|142.94|142.88|142.82|142.78|142.94|142.88|142.76|142.7|24173
1633440610000|2021-10-05 13:30:10|142.8|142.76|142.82|142.78|142.84|142.78|142.78|142.74|28212
1633440620000|2021-10-05 13:30:20|142.88|142.8|142.76|142.7|142.88|142.82|142.68|142.6|10728
1633440630000|2021-10-05 13:30:30|142.74|142.68|142.72|142.68|142.74|142.7|142.7|142.68|2084
1633440640000|2021-10-05 13:30:40|142.74|142.7|142.68|142.64|142.74|142.7|142.6|142.54|13753
1633440650000|2021-10-05 13:30:50|142.7|142.66|142.72|142.66|142.74|142.68|142.68|142.64|1960
1633440660000|2021-10-05 13:31:00|142.74|142.68|142.74|142.66|142.8|142.74|142.68|142.62|17234
1633440670000|2021-10-05 13:31:10|142.76|142.68|142.86|142.76|142.86|142.76|142.76|142.66|3294
1633440680000|2021-10-05 13:31:20|142.84|142.72|142.58|142.52|142.86|142.72|142.56|142.5|12712
1633440690000|2021-10-05 13:31:30|142.56|142.5|142.64|142.6|142.66|142.6|142.56|142.5|2904
1633440700000|2021-10-05 13:31:40|142.66|142.56|142.54|142.48|142.66|142.56|142.52|142.48|4918
1633440710000|2021-10-05 13:31:50|142.52|142.46|142.48|142.4|142.52|142.46|142.42|142.36|18007
1633440720000|2021-10-05 13:32:00|142.46|142.42|142.42|142.34|142.48|142.44|142.36|142.32|9497
1633440730000|2021-10-05 13:32:10|142.44|142.36|142.36|142.32|142.44|142.38|142.36|142.32|12826
1633440740000|2021-10-05 13:32:20|142.38|142.34|142.5|142.44|142.54|142.48|142.38|142.34|16929
1633440750000|2021-10-05 13:32:30|142.52|142.46|142.48|142.44|142.54|142.46|142.48|142.42|4
1633440760000|2021-10-05 13:32:40|142.5|142.46|142.58|142.52|142.58|142.52|142.5|142.46|3984
1633440770000|2021-10-05 13:32:50|142.56|142.56|142.48|142.44|142.62|142.56|142.48|142.44|10014
1633440780000|2021-10-05 13:33:00|142.52|142.42|142.46|142.42|142.52|142.42|142.4|142.38|17982
1633440790000|2021-10-05 13:33:10|142.5|142.44|142.58|142.52|142.6|142.52|142.5|142.44|6344
1633440800000|2021-10-05 13:33:20|142.6|142.54|142.54|142.48|142.6|142.56|142.54|142.46|5259
1633440810000|2021-10-05 13:33:30|142.52|142.46|142.56|142.48|142.56|142.5|142.46|142.4|3861
1633440820000|2021-10-05 13:33:40|142.58|142.5|142.66|142.6|142.68|142.6|142.58|142.5|7832
1633440830000|2021-10-05 13:33:50|142.68|142.62|142.78|142.72|142.8|142.72|142.66|142.62|0
1633440840000|2021-10-05 13:34:00|142.76|142.7|142.7|142.62|142.78|142.7|142.7|142.6|7079
1633440850000|2021-10-05 13:34:10|142.72|142.64|142.78|142.7|142.84|142.74|142.72|142.64|9600
1633440860000|2021-10-05 13:34:20|142.82|142.74|142.86|142.8|142.88|142.8|142.82|142.7|199
1633440870000|2021-10-05 13:34:30|142.84|142.78|142.82|142.78|142.84|142.78|142.78|142.72|2847
1633440880000|2021-10-05 13:34:40|142.86|142.8|142.98|142.94|142.98|142.94|142.86|142.8|14427
1633440890000|2021-10-05 13:34:50|143|142.96|142.98|142.96|143|142.96|142.96|142.94|23116
1633440900000|2021-10-05 13:35:00|143.02|142.98|143.14|143.1|143.2|143.1|142.98|142.98|33820
1633440910000|2021-10-05 13:35:10|143.12|143.12|143|142.96|143.12|143.12|143|142.96|7651
1633440920000|2021-10-05 13:35:20|142.98|142.94|142.82|142.78|142.98|142.94|142.82|142.78|9590
1633440930000|2021-10-05 13:35:30|142.84|142.76|142.76|142.7|142.84|142.76|142.76|142.7|9826
1633440940000|2021-10-05 13:35:40|142.78|142.72|142.94|142.84|142.94|142.88|142.76|142.7|11997
1633440950000|2021-10-05 13:35:50|142.92|142.86|142.92|142.86|142.94|142.86|142.9|142.84|2
1633440960000|2021-10-05 13:36:00|142.94|142.88|142.8|142.74|142.94|142.9|142.8|142.74|5722
1633440970000|2021-10-05 13:36:10|142.82|142.76|142.72|142.64|142.84|142.78|142.68|142.62|12016
1633440980000|2021-10-05 13:36:20|142.74|142.66|142.76|142.7|142.76|142.7|142.72|142.64|80
1633440990000|2021-10-05 13:36:30|142.74|142.72|142.74|142.68|142.74|142.72|142.7|142.66|3013
1633441000000|2021-10-05 13:36:40|142.76|142.7|142.82|142.74|142.86|142.74|142.76|142.7|6726
1633441010000|2021-10-05 13:36:50|142.84|142.76|142.92|142.88|142.94|142.88|142.84|142.76|9837
1633441020000|2021-10-05 13:37:00|142.9|142.86|142.72|142.68|142.9|142.86|142.7|142.64|9862
1633441030000|2021-10-05 13:37:10|142.74|142.7|142.7|142.66|142.76|142.72|142.7|142.66|1372
1633441040000|2021-10-05 13:37:20|142.68|142.6|142.58|142.54|142.7|142.6|142.54|142.48|19769
1633441050000|2021-10-05 13:37:30|142.6|142.56|142.82|142.76|142.84|142.76|142.6|142.56|9042
1633441060000|2021-10-05 13:37:40|142.84|142.78|142.74|142.7|142.86|142.8|142.74|142.7|2859
1633441070000|2021-10-05 13:37:50|142.72|142.72|142.82|142.76|142.84|142.76|142.72|142.72|2795
1633441080000|2021-10-05 13:38:00|142.84|142.78|142.74|142.68|142.86|142.8|142.66|142.58|2500
1633441090000|2021-10-05 13:38:10|142.76|142.7|142.68|142.62|142.76|142.7|142.66|142.6|786
1633441100000|2021-10-05 13:38:20|142.66|142.6|142.64|142.6|142.72|142.66|142.6|142.52|17947
1633441110000|2021-10-05 13:38:30|142.66|142.62|142.76|142.7|142.78|142.7|142.66|142.62|13561
1633441120000|2021-10-05 13:38:40|142.74|142.68|142.78|142.7|142.82|142.74|142.74|142.68|0
1633441130000|2021-10-05 13:38:50|142.8|142.72|142.82|142.76|142.86|142.8|142.78|142.72|6617
1633441140000|2021-10-05 13:39:00|142.8|142.8|142.78|142.7|142.82|142.8|142.78|142.7|3442
1633441150000|2021-10-05 13:39:10|142.76|142.68|142.7|142.62|142.76|142.68|142.7|142.62|2992
1633441160000|2021-10-05 13:39:20|142.72|142.64|142.86|142.78|142.9|142.8|142.7|142.64|7852
1633441170000|2021-10-05 13:39:30|142.88|142.8|142.9|142.82|142.92|142.84|142.86|142.78|630
1633441180000|2021-10-05 13:39:40|142.92|142.84|142.94|142.88|142.94|142.9|142.9|142.84|0
1633441190000|2021-10-05 13:39:50||142.9||142.9||142.9||142.88|2721
1633441200000|2021-10-05 13:40:00|142.98|142.92|142.96|142.9|142.98|142.94|142.96|142.88|3631
1633441210000|2021-10-05 13:40:10|142.94|142.86|142.9|142.84|142.94|142.9|142.9|142.84|1350
1633441220000|2021-10-05 13:40:20|142.88|142.8|142.82|142.74|142.9|142.82|142.8|142.74|16565
1633441230000|2021-10-05 13:40:30|142.86|142.76|142.7|142.64|142.86|142.78|142.7|142.64|5076
1633441240000|2021-10-05 13:40:40|142.72|142.66|142.82|142.72|142.84|142.72|142.72|142.66|3854
1633441250000|2021-10-05 13:40:50|142.84|142.74|142.9|142.82|142.94|142.88|142.84|142.74|9892
1633441260000|2021-10-05 13:41:00|142.88|142.84|142.76|142.72|142.88|142.84|142.76|142.72|2280
1633441270000|2021-10-05 13:41:10|142.74|142.74|142.78|142.72|142.82|142.76|142.74|142.72|4967
1633441280000|2021-10-05 13:41:20|142.82|142.74|142.82|142.74|142.82|142.74|142.78|142.72|0
1633441290000|2021-10-05 13:41:30|142.8|142.76|142.82|142.76|142.82|142.76|142.78|142.76|1850
1633441300000|2021-10-05 13:41:40|142.8|142.78|142.74|142.68|142.8|142.78|142.74|142.66|9659
1633441310000|2021-10-05 13:41:50|142.72|142.66|142.7|142.66|142.72|142.66|142.7|142.66|3004
1633441320000|2021-10-05 13:42:00|142.74|142.68|142.68|142.62|142.74|142.68|142.64|142.6|6734
1633441330000|2021-10-05 13:42:10|142.7|142.6|142.76|142.7|142.8|142.74|142.7|142.6|3166
1633441340000|2021-10-05 13:42:20|142.78|142.72|142.7|142.6|142.78|142.72|142.64|142.58|4016
1633441350000|2021-10-05 13:42:30|142.68||142.66||142.7||142.66||7
1633441360000|2021-10-05 13:42:40|142.64|142.58|142.8|142.72|142.82|142.76|142.64|142.58|2066
1633441370000|2021-10-05 13:42:50|142.82|142.74|142.9|142.82|142.9|142.82|142.8|142.72|5637
1633441380000|2021-10-05 13:43:00||142.84||142.84||142.84||142.84|0
1633441390000|2021-10-05 13:43:10|142.92|142.86|142.96|142.86|142.98|142.86|142.92|142.86|2411
1633441400000|2021-10-05 13:43:20|142.98||142.98||142.98||142.98||1000
1633441410000|2021-10-05 13:43:30|142.96||142.96||142.96||142.92||0
1633441420000|2021-10-05 13:43:40|142.94|142.88|142.92|142.86|142.94|142.88|142.92|142.86|5793
1633441430000|2021-10-05 13:43:50|142.9|142.8|142.88|142.8|142.9|142.8|142.88|142.78|4547
1633441440000|2021-10-05 13:44:00||142.82||142.82||142.82||142.82|0
1633441450000|2021-10-05 13:44:10|142.86|142.84|142.76|142.72|142.86|142.84|142.76|142.68|6392
1633441460000|2021-10-05 13:44:20|142.78|142.74|142.8|142.72|142.8|142.74|142.78|142.72|2951
1633441470000|2021-10-05 13:44:30|||||||||565
1633441480000|2021-10-05 13:44:40|142.82|142.74|142.84|142.74|142.84|142.74|142.82|142.74|458
1633441500000|2021-10-05 13:45:00|142.86||142.86||142.86||142.84||852
1633441510000|2021-10-05 13:45:10|142.84||142.84||142.86||142.82||1
1633441520000|2021-10-05 13:45:20|142.86|142.76|142.92|142.82|142.92|142.82|142.86|142.76|1417
1633441530000|2021-10-05 13:45:30|142.9|142.84|142.94|142.84|142.94|142.86|142.88|142.84|6649
1633441540000|2021-10-05 13:45:40|142.92|142.88|142.98|142.9|142.98|142.9|142.92|142.88|28
1633441550000|2021-10-05 13:45:50|143|142.92|143.04|143.02|143.06|143.02|143|142.92|14472
1633441560000|2021-10-05 13:46:00|143.08|143.04|143.2|143.16|143.2|143.16|143.04|143.02|3196
1633441570000|2021-10-05 13:46:10|143.18||143.2||143.2||143.18||0
1633441580000|2021-10-05 13:46:20|143.18|143.14|143.18|143.08|143.18|143.14|143.18|143.08|7417
1633441590000|2021-10-05 13:46:30|143.16|143.12|143.1|143.04|143.16|143.12|143.1|143.02|6011
1633441600000|2021-10-05 13:46:40|143.12|143.02|143.1|143.02|143.14|143.02|143.1|143.02|0
1633441620000|2021-10-05 13:47:00|143.08|143.04|143.2|143.14|143.2|143.14|143.06|143.04|9088
1633441630000|2021-10-05 13:47:10|143.16|143.16|143.12|143.08|143.2|143.16|143.08|143.02|19015
1633441640000|2021-10-05 13:47:20|143.1|143.06|143.02|142.98|143.1|143.06|143|142.98|16761
1633441650000|2021-10-05 13:47:30|143.04|143|143.08|143.02|143.1|143.04|143.02|143|11422
1633441660000|2021-10-05 13:47:40|143.06|143|143.04|143|143.1|143.06|143.04|143|5219
1633441670000|2021-10-05 13:47:50|143.02|142.98|143|142.96|143.04|142.98|142.98|142.94|10237
1633441680000|2021-10-05 13:48:00|143.04|142.98|143.02|142.98|143.04|143|143.02|142.96|0
1633441690000|2021-10-05 13:48:10|143.04|143|143.1|143.06|143.14|143.08|143.02|143|10992
1633441700000|2021-10-05 13:48:20|143.08|143.04|143|142.98|143.08|143.04|143|142.98|9023
1633441710000|2021-10-05 13:48:30|143.02||143||143.02||143||300
1633441720000|2021-10-05 13:48:40|142.98|142.96|142.94|142.9|142.98|142.96|142.94|142.88|4455
1633441730000|2021-10-05 13:48:50|142.96|142.88|143|142.96|143|142.96|142.94|142.88|8681
1633441740000|2021-10-05 13:49:00|142.98|142.98|143.08|143.02|143.08|143.02|142.98|142.98|8305
1633441750000|2021-10-05 13:49:10|143.06|143|143.06|143.02|143.06|143.02|143.04|143|0
1633441760000|2021-10-05 13:49:20|143.04|143.04|143.08|143.04|143.08|143.04|143.04|143.04|8812
1633441770000|2021-10-05 13:49:30|143.1|143.06|143.04|143.02|143.1|143.06|143.04|143.02|12006
1633441780000|2021-10-05 13:49:40|143.06|143|143.06|143.02|143.1|143.06|143.06|143|9312
1633441790000|2021-10-05 13:49:50|143.08|143.04|143.08|143.02|143.1|143.06|143.08|143|4000
1633441800000|2021-10-05 13:50:00|143.1|143.04|143.3|143.24|143.32|143.26|143.1|143.04|13969
1633441810000|2021-10-05 13:50:10|143.28|143.22|143.26|143.22|143.28|143.22|143.26|143.22|2839
1633441820000|2021-10-05 13:50:20|143.24|143.18|143.22|143.18|143.3|143.22|143.22|143.18|26394
1633441830000|2021-10-05 13:50:30|143.26|143.2|143.26|143.2|143.26|143.2|143.26|143.18|0
1633441840000|2021-10-05 13:50:40|143.24|143.22|143.28|143.26|143.3|143.26|143.2|143.16|15027
1633441850000|2021-10-05 13:50:50|143.3|143.28|143.3|143.26|143.36|143.3|143.3|143.26|15862
1633441860000|2021-10-05 13:51:00|143.32|143.28|143.42|143.38|143.42|143.38|143.32|143.28|8099
1633441870000|2021-10-05 13:51:10|143.4|143.36|143.42|143.38|143.48|143.42|143.38|143.36|23138
1633441880000|2021-10-05 13:51:20|143.46|143.4|143.46|143.4|143.46|143.4|143.46|143.4|0
1633441890000|2021-10-05 13:51:30|143.4|143.42|143.46|143.42|143.5|143.46|143.4|143.38|49588
1633441900000|2021-10-05 13:51:40|143.44|143.4|143.4|143.38|143.46|143.4|143.4|143.38|9570
1633441910000|2021-10-05 13:51:50|143.42|143.4|143.48|143.44|143.5|143.46|143.4|143.38|13290
1633441920000|2021-10-05 13:52:00|143.5|143.46|143.52|143.48|143.56|143.5|143.5|143.46|13673
1633441930000|2021-10-05 13:52:10|143.5|143.46|143.56|143.5|143.58|143.52|143.44|143.42|20291
1633441940000|2021-10-05 13:52:20|143.54|143.48|143.56|143.5|143.56|143.52|143.52|143.48|10234
1633441950000|2021-10-05 13:52:30|143.58|143.58|143.56|143.52|143.6|143.58|143.52|143.5|30205
1633441960000|2021-10-05 13:52:40|143.58|143.54|143.64|143.58|143.68|143.6|143.58|143.52|7571
1633441970000|2021-10-05 13:52:50|143.66|143.6|143.64|143.6|143.66|143.6|143.64|143.58|1316
1633441980000|2021-10-05 13:53:00|143.62|143.58|143.66|143.64|143.72|143.64|143.62|143.58|4949
1633441990000|2021-10-05 13:53:10|143.68|143.66|143.68|143.62|143.7|143.66|143.66|143.62|7664
1633442000000|2021-10-05 13:53:20|143.66|143.64|143.58|143.56|143.66|143.64|143.56|143.54|38837
1633442010000|2021-10-05 13:53:30|143.6|143.58|143.6|143.56|143.68|143.62|143.6|143.56|37400
1633442020000|2021-10-05 13:53:40|143.62|143.58|143.64|143.58|143.64|143.6|143.6|143.56|3055
1633442030000|2021-10-05 13:53:50|143.62|143.62|143.52|143.46|143.64|143.62|143.5|143.46|50899
1633442040000|2021-10-05 13:54:00|143.5|143.44|143.44|143.38|143.5|143.48|143.44|143.38|16279
1633442050000|2021-10-05 13:54:10|143.42|143.4|143.4|143.36|143.42|143.4|143.4|143.32|7969
1633442060000|2021-10-05 13:54:20|143.38|143.34|143.42|143.38|143.44|143.42|143.38|143.34|26232
1633442070000|2021-10-05 13:54:30|143.4|143.36|143.4|143.36|143.44|143.4|143.4|143.36|158914
1633442080000|2021-10-05 13:54:40|143.38|143.34|143.34|143.32|143.38|143.34|143.34|143.32|3035
1633442090000|2021-10-05 13:54:50|143.32|143.3|143.18|143.14|143.32|143.3|143.18|143.14|116862
1633442100000|2021-10-05 13:55:00|143.16|143.12|143.18|143.14|143.22|143.14|143.14|143.12|20653
1633442110000|2021-10-05 13:55:10|143.2|143.12|143.26|143.22|143.26|143.22|143.2|143.12|5551
1633442120000|2021-10-05 13:55:20|143.28|143.24|143.26|143.2|143.34|143.28|143.26|143.2|21949
1633442130000|2021-10-05 13:55:30|143.24|143.18|143.22|143.2|143.24|143.2|143.22|143.18|0
1633442140000|2021-10-05 13:55:40|143.24|143.22|143.24|143.2|143.26|143.22|143.22|143.2|968
1633442150000|2021-10-05 13:55:50|143.22|143.22|143.24|143.2|143.24|143.22|143.22|143.2|1500
1633442160000|2021-10-05 13:56:00|143.22|143.22|143.22|143.18|143.22|143.22|143.2|143.18|8660
1633442170000|2021-10-05 13:56:10|143.24|143.2|143.26|143.22|143.26|143.22|143.22|143.18|4671
1633442180000|2021-10-05 13:56:20|143.24|143.18|143.22|143.2|143.24|143.2|143.22|143.18|1168
1633442190000|2021-10-05 13:56:30|143.24|143.22|143.26|143.24|143.26|143.24|143.24|143.2|9643
1633442200000|2021-10-05 13:56:40|143.3|143.26|143.46|143.4|143.48|143.42|143.28|143.24|10351
1633442210000|2021-10-05 13:56:50|143.48|143.42|143.48|143.44|143.5|143.44|143.46|143.42|0
1633442220000|2021-10-05 13:57:00|143.5|143.46|143.54|143.52|143.58|143.54|143.5|143.46|14190
1633442230000|2021-10-05 13:57:10|143.56|143.54|143.58|143.54|143.58|143.54|143.56|143.52|2497
1633442240000|2021-10-05 13:57:20|143.56||143.58||143.58||143.56||0
1633442250000|2021-10-05 13:57:30|143.56|143.52|143.64|143.56|143.66|143.56|143.52|143.44|10313
1633442260000|2021-10-05 13:57:40|143.68|143.58|143.72|143.64|143.78|143.68|143.66|143.58|7325
1633442270000|2021-10-05 13:57:50||143.6||143.6||143.6||143.6|3639
1633442280000|2021-10-05 13:58:00|143.7|143.58|143.68|143.58|143.7|143.58|143.64|143.54|12330
1633442290000|2021-10-05 13:58:10|143.66|143.6|143.72|143.66|143.72|143.66|143.66|143.6|3179
1633442300000|2021-10-05 13:58:20|143.7||143.7||143.72||143.7||0
1633442310000|2021-10-05 13:58:30|143.72|143.68|143.72|143.68|143.72|143.68|143.72|143.68|7018
1633442320000|2021-10-05 13:58:40|143.7|143.66|143.64|143.58|143.7|143.66|143.64|143.58|15725
1633442330000|2021-10-05 13:58:50|143.66|143.6|143.66|143.62|143.66|143.62|143.66|143.6|0
1633442340000|2021-10-05 13:59:00|143.64|143.6|143.64|143.56|143.64|143.6|143.64|143.56|5054
1633442350000|2021-10-05 13:59:10|143.62|143.52|143.56|143.44|143.62|143.54|143.56|143.42|6787
1633442360000|2021-10-05 13:59:20||143.46||143.48||143.48||143.46|0
1633442370000|2021-10-05 13:59:30||143.44||143.48||143.48||143.44|0
1633442380000|2021-10-05 13:59:40||143.5||143.5||143.5||143.5|0
1633442390000|2021-10-05 13:59:50|143.54||143.54||143.54||143.54||19
1633442400000|2021-10-05 14:00:00|143.56|143.52|143.62|143.56|143.7|143.58|143.56|143.5|46580
1633442410000|2021-10-05 14:00:10|143.66|143.58|143.72|143.64|143.74|143.64|143.62|143.56|14360
1633442420000|2021-10-05 14:00:20|143.76||143.78||143.78||143.76||2
1633442430000|2021-10-05 14:00:30|143.76|143.66|143.74|143.68|143.76|143.68|143.74|143.66|0
1633442440000|2021-10-05 14:00:40|143.76|143.7|143.8|143.72|143.8|143.72|143.76|143.7|0
1633442450000|2021-10-05 14:00:50||143.7||143.74||143.74||143.7|0
1633442460000|2021-10-05 14:01:00|143.82|143.76|143.8|143.74|143.82|143.78|143.74|143.72|39720
1633442470000|2021-10-05 14:01:10|143.82|143.76|143.82|143.78|143.82|143.78|143.82|143.76|8395
1633442480000|2021-10-05 14:01:20|143.84|143.8|143.96|143.9|144|143.9|143.84|143.8|17555
1633442490000|2021-10-05 14:01:30|143.98|143.92|143.98|143.92|143.98|143.92|143.98|143.92|0
1633442500000|2021-10-05 14:01:40|143.92|143.9|143.94|143.9|143.98|143.9|143.92|143.88|5047
1633442510000|2021-10-05 14:01:50||143.88||143.88||143.88||143.88|753
1633442520000|2021-10-05 14:02:00|143.92|143.86|143.84|143.78|143.92|143.86|143.82|143.74|19055
1633442530000|2021-10-05 14:02:10|143.82|143.8|143.9|143.84|143.94|143.88|143.82|143.8|41584
1633442540000|2021-10-05 14:02:20|143.94|143.86|143.88|143.84|143.94|143.9|143.86|143.82|13252
1633442550000|2021-10-05 14:02:30|143.9|143.86|143.86|143.82|143.92|143.86|143.86|143.82|1082
1633442560000|2021-10-05 14:02:40|143.88|143.84|143.88|143.84|143.9|143.86|143.88|143.82|9174
1633442570000|2021-10-05 14:02:50|143.86|143.82|143.86|143.82|143.88|143.84|143.86|143.82|3930
1633442580000|2021-10-05 14:03:00|143.88|143.84|143.98|143.92|144|143.96|143.88|143.84|17987
1633442590000|2021-10-05 14:03:10|143.96|143.9|143.94|143.88|143.96|143.92|143.92|143.88|9722
1633442600000|2021-10-05 14:03:20|143.92||143.94||143.94||143.92||0
1633442610000|2021-10-05 14:03:30|143.92|143.86|143.82|143.74|143.92|143.86|143.82|143.74|8054
1633442620000|2021-10-05 14:03:40|143.8|143.78|143.78|143.74|143.82|143.78|143.78|143.7|40
1633442630000|2021-10-05 14:03:50|143.8|143.76|143.94|143.88|143.94|143.88|143.8|143.76|11453
1633442640000|2021-10-05 14:04:00|143.98|143.9|143.9|143.86|143.98|143.92|143.9|143.86|10288
1633442650000|2021-10-05 14:04:10|143.92|143.84|143.88|143.84|143.94|143.86|143.84|143.8|26567
1633442660000|2021-10-05 14:04:20|143.86|143.8|143.84|143.8|143.88|143.84|143.84|143.8|11948
1633442670000|2021-10-05 14:04:30|143.82|143.76|143.78|143.7|143.82|143.76|143.76|143.68|4065
1633442680000|2021-10-05 14:04:40|143.76|143.72|143.74|143.7|143.78|143.72|143.74|143.68|2001
1633442690000|2021-10-05 14:04:50|143.76|143.72|143.76|143.7|143.78|143.76|143.74|143.7|22769
1633442700000|2021-10-05 14:05:00|143.74|143.72|143.82|143.78|143.84|143.78|143.74|143.7|12411
1633442710000|2021-10-05 14:05:10|143.84|143.8|143.78|143.72|143.86|143.84|143.74|143.68|26490
1633442720000|2021-10-05 14:05:20|143.8|143.74|143.8|143.78|143.82|143.8|143.78|143.72|8658
1633442730000|2021-10-05 14:05:30|143.78|143.76|143.78|143.7|143.78|143.76|143.7|143.66|2770
1633442740000|2021-10-05 14:05:40|143.76||143.74||143.78||143.74||1528
1633442750000|2021-10-05 14:05:50|143.72|143.68|143.72|143.7|143.74|143.7|143.72|143.68|8529
1633442760000|2021-10-05 14:06:00|143.74|143.72|143.9|143.84|143.92|143.86|143.74|143.72|12178
1633442770000|2021-10-05 14:06:10|143.88|143.82|143.82|143.78|143.88|143.82|143.82|143.76|44266
1633442780000|2021-10-05 14:06:20|143.8|143.76|143.8|143.76|143.8|143.76|143.8|143.7|488
1633442790000|2021-10-05 14:06:30|143.78|143.74|143.8|143.74|143.8|143.76|143.78|143.74|8868
1633442800000|2021-10-05 14:06:40|143.82|143.76|143.86|143.8|143.86|143.8|143.8|143.74|3038
1633442810000|2021-10-05 14:06:50|143.84||143.86||143.86||143.82||0
1633442820000|2021-10-05 14:07:00|143.9|143.82|143.94|143.88|143.94|143.88|143.86|143.82|21542
1633442830000|2021-10-05 14:07:10|143.98|143.9|143.98|143.92|143.98|143.92|143.98|143.9|0
1633442840000|2021-10-05 14:07:20|143.96|143.94|143.88|143.84|143.96|143.96|143.86|143.84|36840
1633442850000|2021-10-05 14:07:30|143.86|143.82|143.8|143.74|143.86|143.82|143.76|143.72|19305
1633442860000|2021-10-05 14:07:40|143.78|143.72|143.76|143.72|143.8|143.72|143.74|143.72|2085
1633442870000|2021-10-05 14:07:50|143.74|143.7|143.76|143.72|143.76|143.72|143.72|143.68|4072
1633442880000|2021-10-05 14:08:00|143.74|143.74|143.76|143.72|143.76|143.74|143.74|143.72|1738
1633442890000|2021-10-05 14:08:10|143.74|143.76|143.76|143.72|143.78|143.76|143.74|143.72|10860
1633442900000|2021-10-05 14:08:20|143.78|143.74|143.82|143.78|143.92|143.9|143.78|143.72|26318
1633442910000|2021-10-05 14:08:30|143.8|143.74|143.86|143.82|143.86|143.82|143.78|143.74|56757
1633442920000|2021-10-05 14:08:40|143.9|143.84|143.9|143.86|143.92|143.9|143.86|143.82|4657
1633442930000|2021-10-05 14:08:50|143.92||143.9||143.92||143.88||3280
1633442940000|2021-10-05 14:09:00|143.92|143.88|143.94|143.9|144|143.94|143.88|143.86|15402
1633442950000|2021-10-05 14:09:10|143.92|143.88|143.9|143.86|143.92|143.88|143.86|143.84|17525
1633442960000|2021-10-05 14:09:20|143.92|143.88|143.94|143.88|143.98|143.9|143.9|143.86|3472
1633442970000|2021-10-05 14:09:30|143.98|143.9|143.98|143.92|143.98|143.92|143.96|143.9|2470
1633442980000|2021-10-05 14:09:40|143.96|143.94|143.94|143.9|143.98|143.94|143.94|143.9|6600
1633442990000|2021-10-05 14:09:50|143.92|143.88|143.78|143.76|143.96|143.88|143.78|143.76|48416
1633443000000|2021-10-05 14:10:00|143.8|143.78|143.82|143.8|143.82|143.8|143.8|143.76|13271
1633443010000|2021-10-05 14:10:10|143.86|143.82|143.86|143.82|143.9|143.88|143.86|143.82|12827
1633443020000|2021-10-05 14:10:20|143.84|143.8|143.86|143.84|143.9|143.84|143.82|143.78|26681
1633443030000|2021-10-05 14:10:30|143.84|143.8|143.84|143.8|143.86|143.82|143.82|143.78|13536
1633443040000|2021-10-05 14:10:40|143.86|143.82|143.8|143.78|143.86|143.82|143.8|143.78|9986
1633443050000|2021-10-05 14:10:50|143.82|143.76|143.84|143.78|143.84|143.78|143.8|143.76|13509
1633443060000|2021-10-05 14:11:00|143.88|143.8|143.86|143.82|143.88|143.82|143.84|143.8|7618
1633443070000|2021-10-05 14:11:10|143.88|143.84|144|143.94|144|143.96|143.88|143.84|7304
1633443080000|2021-10-05 14:11:20|143.98|143.96|144|143.96|144|143.96|143.98|143.96|91
1633443090000|2021-10-05 14:11:30|143.98|143.94|143.98|143.96|143.98|143.96|143.92|143.88|73055
1633443100000|2021-10-05 14:11:40|144|143.98|144.06|144|144.06|144|144|143.98|14365
1633443110000|2021-10-05 14:11:50|144.04|143.98|144|143.96|144.06|143.98|143.96|143.94|17355
1633443120000|2021-10-05 14:12:00|144.04|143.94|144|143.96|144.04|143.96|143.96|143.94|2634
1633443130000|2021-10-05 14:12:10|||||||||50764
1633443140000|2021-10-05 14:12:20|143.98|143.94|144|143.94|144|143.94|143.94|143.92|10370
1633443150000|2021-10-05 14:12:30|144.02|143.96|143.96|143.94|144.04|143.98|143.96|143.9|250
1633443160000|2021-10-05 14:12:40|143.98|143.92|144|143.96|144.02|143.96|143.96|143.9|20755
1633443170000|2021-10-05 14:12:50|143.98|143.92|144|143.98|144.02|143.98|143.96|143.92|13679
1633443180000|2021-10-05 14:13:00|144.04|144|144|143.98|144.04|144|144|143.98|45540
1633443190000|2021-10-05 14:13:10|143.98|143.94|144|143.94|144|143.96|143.96|143.94|1576
1633443200000|2021-10-05 14:13:20|144.02|143.96|144|143.96|144.02|143.98|144|143.96|5448
1633443210000|2021-10-05 14:13:30|143.98|143.94|143.96|143.94|143.98|143.94|143.96|143.94|1218
1633443230000|2021-10-05 14:13:50|143.94|143.92|143.94|143.9|143.94|143.92|143.9|143.88|22366
1633443240000|2021-10-05 14:14:00|143.96|143.92|144.02|143.96|144.04|143.96|143.96|143.92|10025
1633443250000|2021-10-05 14:14:10|144.04|143.98|144.06|144.02|144.06|144.02|144.02|143.96|1500
1633443260000|2021-10-05 14:14:20|144.04|144|144|143.96|144.04|144|143.98|143.96|12310
1633443270000|2021-10-05 14:14:30|144.02|143.98|144.02|143.98|144.02|143.98|144.02|143.98|7681
1633443280000|2021-10-05 14:14:40|144|144|144.04|144|144.04|144|144|143.98|5309
1633443290000|2021-10-05 14:14:50||144.02||144.02||144.02||144|8189
1633443300000|2021-10-05 14:15:00|144.08||144.04||144.08||144.04||56938
1633443310000|2021-10-05 14:15:10|144.06|144.04|144.08|144.04|144.08|144.04|144.04|144.04|12662
1633443320000|2021-10-05 14:15:20|144.1|144.06|144.14|144.08|144.16|144.08|144.1|144.06|3318
1633443330000|2021-10-05 14:15:30||144.1||144.1||144.1||144.1|100
1633443360000|2021-10-05 14:16:00|144.12|144.12|144.2|144.18|144.2|144.18|144.12|144.12|7116
1633443370000|2021-10-05 14:16:10|144.22|144.2|144.18|144.14|144.28|144.22|144.16|144.14|121092
1633443380000|2021-10-05 14:16:20|144.16|144.12|144.08|144.06|144.16|144.12|144.08|144.06|8545
1633443390000|2021-10-05 14:16:30|144.06|144.04|144.1|144.06|144.1|144.06|144.06|144|2186
1633443400000|2021-10-05 14:16:40|144.12|144.08|144.1|144.08|144.12|144.08|144.1|144.06|112
1633443410000|2021-10-05 14:16:50|144.12|144.1|144.18|144.14|144.2|144.14|144.12|144.08|6141
1633443420000|2021-10-05 14:17:00|144.22|144.16|144.22|144.18|144.22|144.18|144.18|144.16|0
1633443430000|2021-10-05 14:17:10|144.2|144.2|144.2|144.18|144.2|144.2|144.2|144.18|14615
1633443440000|2021-10-05 14:17:20|||||||||250
1633443450000|2021-10-05 14:17:30|||||||||1849
1633443460000|2021-10-05 14:17:40|144.22|144.2|144.26|144.22|144.26|144.22|144.22|144.2|34789
1633443470000|2021-10-05 14:17:50|144.3|144.24|144.28|144.24|144.32|144.26|144.28|144.24|7812
1633443480000|2021-10-05 14:18:00|144.3|144.26|144.3|144.26|144.32|144.26|144.3|144.26|1851
1633443490000|2021-10-05 14:18:10|144.28|144.24|144.22|144.18|144.28|144.24|144.22|144.18|16896
1633443500000|2021-10-05 14:18:20|144.2|144.16|144.12|144.06|144.22|144.18|144.1|144.06|16612
1633443510000|2021-10-05 14:18:30|144.14|144.08|144.2|144.14|144.2|144.14|144.14|144.06|4481
1633443520000|2021-10-05 14:18:40|144.22|144.16|144.18|144.16|144.26|144.2|144.18|144.16|2000
1633443530000|2021-10-05 14:18:50|||||||||5
1633443540000|2021-10-05 14:19:00|144.2|144.18|144.2|144.16|144.22|144.18|144.18|144.16|40283
1633443550000|2021-10-05 14:19:10|144.18|144.14|144.14|144.12|144.2|144.14|144.14|144.12|15365
1633443560000|2021-10-05 14:19:20|144.16|144.14|144.18|144.14|144.18|144.14|144.16|144.14|9780
1633443570000|2021-10-05 14:19:30|144.16|144.12|144.18|144.16|144.18|144.16|144.16|144.12|7891
1633443580000|2021-10-05 14:19:40|144.2|144.18|144.1|144.02|144.2|144.18|144.1|144.02|40445
1633443590000|2021-10-05 14:19:50|144.08|144.04|144.04|144|144.08|144.04|144.02|143.98|9108
1633443600000|2021-10-05 14:20:00|144.06|144.02|144.06|144.04|144.1|144.04|144.06|144|17503
1633443630000|2021-10-05 14:20:30|144.04|144.02|144.06|144.02|144.06|144.04|144.04|144|3126
1633443640000|2021-10-05 14:20:40||144.04||144.04||144.04||144.02|2000
1633443650000|2021-10-05 14:20:50||144.02||144.04||144.04||144.02|200
1633443660000|2021-10-05 14:21:00|144.08|144.06|144.1|144.06|144.1|144.06|144.08|144.06|2550
1633443670000|2021-10-05 14:21:10|144.14|144.08|144.12|144.1|144.14|144.12|144.1|144.06|12556
1633443680000|2021-10-05 14:21:20|144.14|144.12|144.26|144.2|144.26|144.2|144.14|144.1|15695
1633443690000|2021-10-05 14:21:30|144.28|144.22|144.28|144.26|144.34|144.28|144.26|144.2|6718
1633443700000|2021-10-05 14:21:40|144.3|144.24|144.2|144.14|144.3|144.24|144.2|144.14|14024
1633443710000|2021-10-05 14:21:50|144.18|144.16|144.2|144.16|144.2|144.16|144.16|144.16|8
1633443720000|2021-10-05 14:22:00|144.18||144.2||144.2||144.18||2901
1633443730000|2021-10-05 14:22:10|144.18|144.14|144.16|144.1|144.18|144.14|144.14|144.08|8485
1633443740000|2021-10-05 14:22:20|144.14|144.06|144.08|144.04|144.14|144.06|144.08|144.02|2614
1633443750000|2021-10-05 14:22:30|144.06||144.06||144.08||144.06||1276
1633443760000|2021-10-05 14:22:40|144.08|144.06|144.16|144.1|144.16|144.1|144.06|144.06|12083
1633443770000|2021-10-05 14:22:50|144.14|144.12|144.1|144.06|144.14|144.12|144.1|144.06|15457
1633443780000|2021-10-05 14:23:00|144.08|144.04|144.08|144.04|144.1|144.06|144.08|144.04|1767
1633443790000|2021-10-05 14:23:10|144.1|144.06|144.16|144.12|144.18|144.12|144.1|144.06|5852
1633443800000|2021-10-05 14:23:20|144.14|144.1|144.04|144|144.14|144.1|144.04|144|6474
1633443820000|2021-10-05 14:23:40|144.02|144.02|144.04|144.02|144.04|144.02|144.02|144|762
1633443830000|2021-10-05 14:23:50|144.08||144.08||144.08||144.08||746
1633443840000|2021-10-05 14:24:00|144.1|144.04|144.1|144.06|144.1|144.06|144.08|144.02|0
1633443850000|2021-10-05 14:24:10|144.12|144.08|144.12|144.08|144.14|144.08|144.1|144.06|6148
1633443860000|2021-10-05 14:24:20|144.1||144.12||144.12||144.1||2204
1633443870000|2021-10-05 14:24:30|144.1|144.06|144.06|144.02|144.1|144.06|144.04|144.02|7402
1633443880000|2021-10-05 14:24:40|144.04|144|144|143.98|144.04|144|144|143.98|5205
1633443890000|2021-10-05 14:24:50|144.02|143.96|144|143.98|144.02|143.98|144|143.96|6640
1633443900000|2021-10-05 14:25:00|144.02|144|144.02|143.98|144.02|144|144|143.98|0
1633443910000|2021-10-05 14:25:10|144.04|144|144.18|144.12|144.2|144.14|144.04|144|18700
1633443920000|2021-10-05 14:25:20|144.2|144.14|144.2|144.18|144.24|144.18|144.16|144.14|6828
1633443930000|2021-10-05 14:25:30|144.18|144.14|144.14|144.1|144.2|144.14|144.14|144.1|10787
1633443940000|2021-10-05 14:25:40|||||||||173
1633443950000|2021-10-05 14:25:50|144.12|144.12|144.08|144|144.12|144.12|144.08|144|7129
1633443960000|2021-10-05 14:26:00||144.02||144.04||144.04||144.02|13883
1633443970000|2021-10-05 14:26:10|144.06|144|144.06|144|144.06|144.04|144.06|144|0
1633443980000|2021-10-05 14:26:20|144.04|143.96|144.06|144|144.06|144.02|144.04|143.96|0
1633443990000|2021-10-05 14:26:30||144.02||144.02||144.02||144|0
1633444000000|2021-10-05 14:26:40||144||144.02||144.04||144|0
1633444010000|2021-10-05 14:26:50|144.04|144.04|144.02|143.98|144.04|144.04|144|143.98|5006
1633444020000|2021-10-05 14:27:00|144||144||144.02||144||3472
1633444030000|2021-10-05 14:27:10|143.98|143.96|144|143.96|144|143.96|143.98|143.96|6918
1633444040000|2021-10-05 14:27:20|144.02|143.98|144.02|143.98|144.06|144.02|144|143.96|17779
1633444050000|2021-10-05 14:27:30||144||144||144||144|0
1633444060000|2021-10-05 14:27:40|144|143.98|144|143.98|144.02|143.98|143.98|143.96|28440
1633444080000|2021-10-05 14:28:00|144.02||144.02||144.02||144.02||3400
1633444090000|2021-10-05 14:28:10|144|143.96|143.92|143.88|144|143.96|143.92|143.86|9213
1633444100000|2021-10-05 14:28:20|143.94|143.9|144|143.94|144|143.96|143.94|143.9|9527
1633444110000|2021-10-05 14:28:30|144.02|143.96|144.06|144.02|144.08|144.02|144.02|143.96|0
1633444120000|2021-10-05 14:28:40|144.08|144.04|144.06|144.02|144.1|144.06|144.06|144.02|12429
1633444130000|2021-10-05 14:28:50|144.08|144.04|144.06|144.02|144.08|144.04|144.06|144.02|3473
1633444140000|2021-10-05 14:29:00|||||||||6942
1633444150000|2021-10-05 14:29:10|144.08|144.04|144.12|144.04|144.12|144.04|144.08|144.04|1643
1633444160000|2021-10-05 14:29:20|144.1|144.06|144.1|144.06|144.1|144.06|144.08|144.06|3416
1633444170000|2021-10-05 14:29:30|144.08|144.04|144.04|143.98|144.08|144.04|144|143.98|21364
1633444180000|2021-10-05 14:29:40|144.02||144.04||144.04||144||300
1633444190000|2021-10-05 14:29:50|144.02||144.02||144.02||144||1500
1633444200000|2021-10-05 14:30:00|144.04|144|144.12|144.08|144.12|144.08|144.04|144|14020
1633444210000|2021-10-05 14:30:10|144.14|144.06|144.12|144.08|144.14|144.08|144.08|144.06|5219
1633444220000|2021-10-05 14:30:20|144.14|144.06|144.1|144.06|144.16|144.06|144.08|144.06|4072
1633444230000|2021-10-05 14:30:30|144.08||144.1||144.1||144.08||100
1633444240000|2021-10-05 14:30:40|144.08|144.04|144.06|144|144.08|144.04|144.04|144|13362
1633444250000|2021-10-05 14:30:50|144.04|143.98|144.04|144|144.06|144.02|144|143.94|12986
1633444260000|2021-10-05 14:31:00|144.06|144.02|144.06|144.02|144.06|144.02|144.04|144|3495
1633444270000|2021-10-05 14:31:10|144.08|144.04|144.06|144.02|144.1|144.04|144.06|144.02|11077
1633444280000|2021-10-05 14:31:20|144.04|144|144|143.94|144.04|144|144|143.94|9682
1633444290000|2021-10-05 14:31:30|144.04|143.96|144.06|144|144.06|144|144|143.96|8102
1633444300000|2021-10-05 14:31:40|144.04|143.98|144|143.96|144.04|143.98|144|143.96|1971
1633444310000|2021-10-05 14:31:50|144.02|143.98|144.04|143.98|144.04|143.98|144.02|143.98|0
1633444320000|2021-10-05 14:32:00|144.06|144|144.08|144.04|144.08|144.04|144.06|144|2017
1633444330000|2021-10-05 14:32:10|144.1|144.06|144.12|144.08|144.12|144.08|144.1|144.06|5082
1633444340000|2021-10-05 14:32:20|144.1|144.06|144.08|144.04|144.1|144.06|144.08|144.04|2750
1633444350000|2021-10-05 14:32:30|144.06|144.02|144.06|144.02|144.06|144.02|144.04|144|3424
1633444360000|2021-10-05 14:32:40|144.04|144|144|143.94|144.04|144|144|143.94|6334
1633444370000|2021-10-05 14:32:50|144.02|143.98|144.08|144.02|144.08|144.02|144.02|143.98|1550
1633444380000|2021-10-05 14:33:00|144.1|144.04|144.12|144.08|144.14|144.08|144.1|144.04|1639
1633444390000|2021-10-05 14:33:10|144.16|144.1|144.16|144.12|144.18|144.12|144.16|144.1|3348
1633444400000|2021-10-05 14:33:20|||||||||1769
1633444410000|2021-10-05 14:33:30|144.14|144.14|144.16|144.12|144.16|144.14|144.14|144.12|2075
1633444420000|2021-10-05 14:33:40|144.18|144.14|144.2|144.18|144.22|144.18|144.18|144.14|2504
1633444430000|2021-10-05 14:33:50|144.22|144.2|144.24|144.2|144.26|144.22|144.22|144.2|18658
1633444440000|2021-10-05 14:34:00|144.26|144.22|144.22|144.18|144.26|144.22|144.2|144.16|12601
1633444450000|2021-10-05 14:34:10|144.24|144.2|144.26|144.2|144.26|144.2|144.24|144.2|0
1633444460000|2021-10-05 14:34:20|144.24|144.18|144.18|144.12|144.24|144.18|144.18|144.12|14448
1633444470000|2021-10-05 14:34:30|144.2|144.14|144.18|144.14|144.2|144.14|144.18|144.14|17520
1633444490000|2021-10-05 14:34:50|144.16|144.12|144.12|144.1|144.16|144.12|144.12|144.08|11795
1633444500000|2021-10-05 14:35:00|144.14|144.12|144.22|144.18|144.24|144.18|144.14|144.12|1005005
1633444510000|2021-10-05 14:35:10|144.2|144.2|144.22|144.18|144.24|144.2|144.2|144.16|9762
1633444520000|2021-10-05 14:35:20|||||||||2080
1633444530000|2021-10-05 14:35:30|144.24|144.2|144.24|144.2|144.24|144.2|144.24|144.2|250
1633444550000|2021-10-05 14:35:50|144.26|144.22|144.28|144.22|144.3|144.24|144.26|144.22|2661
1633444560000|2021-10-05 14:36:00|144.32|144.24|144.36|144.32|144.36|144.32|144.32|144.24|4892
1633444570000|2021-10-05 14:36:10|144.38|144.34|144.38|144.36|144.38|144.36|144.38|144.34|4940
1633444580000|2021-10-05 14:36:20|144.36|144.34|144.46|144.42|144.48|144.42|144.36|144.32|49355
1633444590000|2021-10-05 14:36:30|144.44|144.4|144.36|144.32|144.44|144.4|144.36|144.3|12793
1633444600000|2021-10-05 14:36:40|144.38|144.3|144.4|144.34|144.4|144.34|144.38|144.3|3819
1633444610000|2021-10-05 14:36:50|144.38|144.36|144.42|144.4|144.42|144.4|144.38|144.36|4844
1633444620000|2021-10-05 14:37:00|144.48||144.48||144.48||144.48||6498
1633444630000|2021-10-05 14:37:10|||||||||3491
1633444640000|2021-10-05 14:37:20|144.46|144.38|144.4|144.36|144.46|144.4|144.4|144.36|11322
1633444650000|2021-10-05 14:37:30|144.44|144.38|144.38|144.36|144.44|144.38|144.38|144.34|4924
1633444660000|2021-10-05 14:37:40|144.36|144.34|144.36|144.32|144.36|144.34|144.36|144.32|2605
1633444670000|2021-10-05 14:37:50|||||||||4000
1633444680000|2021-10-05 14:38:00|144.34|144.3|144.32|144.28|144.36|144.3|144.3|144.28|6325
1633444700000|2021-10-05 14:38:20|||||||||3441
1633444710000|2021-10-05 14:38:30|144.3|144.26|144.3|144.24|144.3|144.26|144.28|144.24|6934
1633444720000|2021-10-05 14:38:40|144.28|144.22|144.22|144.2|144.28|144.22|144.2|144.18|105450
1633444730000|2021-10-05 14:38:50|144.2|144.18|144.22|144.18|144.22|144.2|144.2|144.18|3973
1633444750000|2021-10-05 14:39:10|||||||||2399
1633444760000|2021-10-05 14:39:20|144.2|144.16|144.18|144.12|144.2|144.16|144.16|144.1|15507
1633444770000|2021-10-05 14:39:30|144.2|144.14|144.18|144.16|144.22|144.16|144.18|144.12|8532
1633444780000|2021-10-05 14:39:40|||||||||20
1633444790000|2021-10-05 14:39:50|144.16|144.14|144.16|144.12|144.16|144.14|144.14|144.12|4235
1633444800000|2021-10-05 14:40:00|144.18|144.14|144.22|144.18|144.22|144.18|144.18|144.14|10865
1633444810000|2021-10-05 14:40:10|144.2|144.2|144.22|144.18|144.22|144.2|144.2|144.18|1500
1633444820000|2021-10-05 14:40:20|||||||||228
1633444830000|2021-10-05 14:40:30|144.2|144.16|144.2|144.16|144.22|144.2|144.2|144.14|12663
1633444840000|2021-10-05 14:40:40|144.22||144.22||144.22||144.22||491
1633444850000|2021-10-05 14:40:50|144.2||144.2||144.2||144.2||0
1633444890000|2021-10-05 14:41:30|144.18|144.14|144.16|144.1|144.18|144.16|144.14|144.1|11852
1633444930000|2021-10-05 14:42:10|144.14||144.14||144.14||144.14||94
1633444940000|2021-10-05 14:42:20|144.12||144.12||144.12||144.12||0
1633444950000|2021-10-05 14:42:30|144.1|144.08|144.12|144.1|144.12|144.1|144.1|144.06|15573
1633444960000|2021-10-05 14:42:40|144.16|144.12|144.16|144.12|144.16|144.12|144.16|144.12|14075
1633444970000|2021-10-05 14:42:50|||||||||1000
1633444980000|2021-10-05 14:43:00|144.18|144.14|144.2|144.16|144.26|144.2|144.18|144.14|18863
1633444990000|2021-10-05 14:43:10|144.18|144.18|144.2|144.16|144.2|144.18|144.16|144.14|10150
1633445000000|2021-10-05 14:43:20|144.24|144.18|144.28|144.22|144.28|144.22|144.22|144.18|5248
1633445010000|2021-10-05 14:43:30|||||||||22755
1633445020000|2021-10-05 14:43:40|144.3|144.24|144.3|144.26|144.3|144.26|144.28|144.24|4027
1633445030000|2021-10-05 14:43:50|144.32|144.28|144.36|144.28|144.36|144.3|144.3|144.28|7589
1633445040000|2021-10-05 14:44:00|144.32||144.32||144.32||144.32||5
1633445050000|2021-10-05 14:44:10|144.3||144.3||144.32||144.3||0
1633445070000|2021-10-05 14:44:30|144.28|144.26|144.28|144.26|144.3|144.26|144.26|144.24|7948
1633445090000|2021-10-05 14:44:50|144.3|144.28|144.32|144.28|144.32|144.28|144.3|144.26|6499
1633445100000|2021-10-05 14:45:00|144.34||144.32||144.34||144.32||10352
1633445110000|2021-10-05 14:45:10|144.34|144.3|144.32|144.28|144.36|144.32|144.3|144.26|7375
1633445120000|2021-10-05 14:45:20|144.36|144.3|144.36|144.3|144.36|144.3|144.36|144.3|713
1633445130000|2021-10-05 14:45:30|144.38|144.32|144.38|144.34|144.38|144.34|144.36|144.32|503
1633445140000|2021-10-05 14:45:40|144.36|144.32|144.36|144.32|144.36|144.32|144.34|144.32|3552
1633445150000|2021-10-05 14:45:50|144.38|144.34|144.38|144.34|144.38|144.34|144.38|144.34|0
1633445160000|2021-10-05 14:46:00|144.4|144.36|144.4|144.36|144.4|144.38|144.4|144.36|6191
1633445180000|2021-10-05 14:46:20|||||||||8498
1633445200000|2021-10-05 14:46:40|144.38|144.34|144.34|144.3|144.38|144.34|144.32|144.26|21578
1633445210000|2021-10-05 14:46:50|144.36|144.32|144.36|144.32|144.38|144.32|144.36|144.32|1782
1633445220000|2021-10-05 14:47:00|144.38|144.34|144.44|144.4|144.46|144.4|144.38|144.34|8041
1633445230000|2021-10-05 14:47:10|144.42|144.36|144.38|144.32|144.44|144.36|144.38|144.32|14762
1633445240000|2021-10-05 14:47:20|144.4|144.34|144.3|144.26|144.4|144.36|144.28|144.22|19178
1633445250000|2021-10-05 14:47:30|144.32||144.32||144.32||144.3||170
1633445270000|2021-10-05 14:47:50||144.28||144.28||144.28||144.28|6367
1633445290000|2021-10-05 14:48:10|144.3|144.26|144.26|144.22|144.3|144.26|144.24|144.22|2734
1633445300000|2021-10-05 14:48:20|144.24||144.24||144.26||144.24||0
1633445310000|2021-10-05 14:48:30|144.22|144.18|144.24|144.2|144.24|144.2|144.22|144.18|8025
1633445320000|2021-10-05 14:48:40|144.28|144.22|144.24|144.2|144.28|144.24|144.24|144.2|5413
1633445350000|2021-10-05 14:49:10|144.22|144.16|144.2|144.16|144.22|144.18|144.2|144.14|111136
1633445360000|2021-10-05 14:49:20|144.18||144.18||144.2||144.18||190
1633445370000|2021-10-05 14:49:30||144.14||144.14||144.14||144.14|1670
1633445380000|2021-10-05 14:49:40|144.16|144.12|144.1|144.06|144.16|144.12|144.1|144.06|13734
1633445390000|2021-10-05 14:49:50||144.08||144.06||144.08||144.06|0
1633445400000|2021-10-05 14:50:00|144.12|144.08|144.1|144.08|144.14|144.1|144.1|144.06|8917
1633445410000|2021-10-05 14:50:10|144.14|144.1|144.14|144.12|144.18|144.12|144.14|144.08|6964
1633445420000|2021-10-05 14:50:20|144.18|144.14|144.18|144.14|144.22|144.16|144.18|144.14|3893
1633445440000|2021-10-05 14:50:40|144.22|144.16|144.28|144.22|144.28|144.22|144.22|144.16|4632
1633445450000|2021-10-05 14:50:50|144.3|144.24|144.32|144.24|144.32|144.24|144.3|144.24|14
1633445460000|2021-10-05 14:51:00|144.3||144.28||144.3||144.28||1
1633445470000|2021-10-05 14:51:10|144.32|144.26|144.32|144.26|144.32|144.26|144.32|144.26|0
1633445490000|2021-10-05 14:51:30||144.28||144.28||144.28||144.28|0
1633445500000|2021-10-05 14:51:40|||||||||9316
1633445510000|2021-10-05 14:51:50|144.34|144.3|144.34|144.3|144.34|144.3|144.34|144.3|3579
1633445520000|2021-10-05 14:52:00|144.32|144.32|144.26|144.22|144.32|144.32|144.24|144.22|25302
1633445530000|2021-10-05 14:52:10||144.24||144.24||144.24||144.24|0
1633445540000|2021-10-05 14:52:20|144.28|144.26|144.28|144.26|144.3|144.26|144.28|144.26|19190
1633445550000|2021-10-05 14:52:30|144.26|144.24|144.26|144.22|144.26|144.24|144.26|144.22|2872
1633445560000|2021-10-05 14:52:40|144.22|144.2|144.22|144.2|144.24|144.22|144.16|144.12|18397
1633445570000|2021-10-05 14:52:50|144.24|144.22|144.22|144.18|144.24|144.22|144.22|144.16|1630
1633445580000|2021-10-05 14:53:00|144.2|144.16|144.18|144.14|144.2|144.16|144.16|144.12|3999
1633445590000|2021-10-05 14:53:10|144.16||144.18||144.18||144.16||0
1633445600000|2021-10-05 14:53:20|144.16|144.12|144.14|144.1|144.16|144.12|144.1|144.06|14438
1633445610000|2021-10-05 14:53:30|144.18|144.12|144.18|144.12|144.18|144.12|144.18|144.12|1343
1633445620000|2021-10-05 14:53:40|144.16|144.1|144.1|144.06|144.16|144.1|144.1|144.06|7071
1633445630000|2021-10-05 14:53:50|144.12|144.08|144.12|144.08|144.12|144.08|144.1|144.06|0
1633445640000|2021-10-05 14:54:00|144.14|144.1|144.14|144.12|144.14|144.12|144.14|144.1|3640
1633445650000|2021-10-05 14:54:10|144.12|144.1|144.04|143.98|144.14|144.12|144.04|143.96|29959
1633445660000|2021-10-05 14:54:20|144.06||144.04||144.06||144.04||0
1633445670000|2021-10-05 14:54:30|144.02|143.96|144|143.98|144.02|143.98|144|143.94|5448
1633445680000|2021-10-05 14:54:40|143.98|143.94|143.96|143.92|143.98|143.94|143.94|143.88|5248
1633445690000|2021-10-05 14:54:50|143.98|143.94|144.08|144.04|144.08|144.04|143.98|143.94|8296
1633445700000|2021-10-05 14:55:00|144.1|144.06|144.1|144.06|144.12|144.06|144.08|144.04|0
1633445710000|2021-10-05 14:55:10|144.12|144.08|144.18|144.12|144.18|144.12|144.1|144.06|22384
1633445720000|2021-10-05 14:55:20|144.2|144.14|144.16|144.1|144.22|144.16|144.12|144.1|22139
1633445730000|2021-10-05 14:55:30||144.12||144.12||144.12||144.12|6894
1633445750000|2021-10-05 14:55:50|144.18|144.14|144.18|144.14|144.2|144.14|144.18|144.12|4708
1633445760000|2021-10-05 14:56:00|144.22||144.22||144.22||144.18||686
1633445770000|2021-10-05 14:56:10|144.2|144.16|144.2|144.16|144.2|144.16|144.2|144.16|639
1633445780000|2021-10-05 14:56:20|144.22|144.18|144.22|144.18|144.24|144.2|144.2|144.16|10033
1633445790000|2021-10-05 14:56:30|144.24|144.2|144.18|144.14|144.24|144.2|144.16|144.14|8846
1633445800000|2021-10-05 14:56:40|144.22|144.16|144.22|144.16|144.22|144.18|144.22|144.14|3976
1633445810000|2021-10-05 14:56:50|144.24|144.18|144.22|144.18|144.24|144.2|144.22|144.16|5242
1633445820000|2021-10-05 14:57:00|144.24|144.2|144.22|144.18|144.24|144.2|144.22|144.18|0
1633445830000|2021-10-05 14:57:10|144.2|144.16|144.14|144.1|144.2|144.16|144.14|144.1|20506
1633445840000|2021-10-05 14:57:20|144.18|144.12|144.1|144.08|144.18|144.14|144.1|144.08|6572
1633445850000|2021-10-05 14:57:30|144.08|144.06|144.08|144.04|144.08|144.06|144.08|144.04|416
1633445860000|2021-10-05 14:57:40|144.06|144|144.08|144|144.08|144|144.06|144|1634
1633445870000|2021-10-05 14:57:50||144.02||144.02||144.02||144.02|26
1633445880000|2021-10-05 14:58:00||144.04||144.04||144.04||144.04|0
1633445890000|2021-10-05 14:58:10|144.1|144.06|144.12|144.1|144.16|144.1|144.1|144.06|19942
1633445900000|2021-10-05 14:58:20|144.14|144.08|144.04|143.98|144.14|144.08|144.02|143.96|14746
1633445910000|2021-10-05 14:58:30|144.02||144.04||144.04||144||2247
1633445920000|2021-10-05 14:58:40|144.02||144.02||144.04||144.02||300
1633445930000|2021-10-05 14:58:50||144||144||144||143.98|3614
1633445940000|2021-10-05 14:59:00|144|143.98|144|143.98|144|143.98|144|143.98|1944
1633445950000|2021-10-05 14:59:10|143.98|143.96|143.96|143.92|144.02|143.96|143.96|143.9|22753
1633445960000|2021-10-05 14:59:20|144|143.94|143.8|143.78|144|143.94|143.8|143.76|80613
1633445970000|2021-10-05 14:59:30|143.82|143.76|143.84|143.8|143.84|143.8|143.82|143.76|14291
1633445980000|2021-10-05 14:59:40|143.82|143.82|143.86|143.82|143.86|143.84|143.82|143.78|14342
1633445990000|2021-10-05 14:59:50|143.88|143.84|143.9|143.86|143.9|143.86|143.88|143.84|60452
1633446000000|2021-10-05 15:00:00|143.92|143.88|143.92|143.9|143.92|143.9|143.92|143.86|33766
1633446010000|2021-10-05 15:00:10|143.94|143.92|143.96|143.92|143.96|143.92|143.94|143.9|2477
1633446020000|2021-10-05 15:00:20|143.98|143.94|143.96|143.92|143.98|143.94|143.96|143.92|4593
1633446030000|2021-10-05 15:00:30|143.94|143.9|143.92|143.9|143.96|143.9|143.92|143.9|5017
1633446050000|2021-10-05 15:00:50|143.94||143.92||143.94||143.92||13853
1633446060000|2021-10-05 15:01:00|143.94|143.92|143.96|143.92|143.96|143.94|143.94|143.92|2489
1633446070000|2021-10-05 15:01:10|143.98|143.94|144.02|143.98|144.04|143.98|143.98|143.94|6043
1633446080000|2021-10-05 15:01:20|144.04|144|144.06|144|144.06|144|144.04|143.98|95
1633446090000|2021-10-05 15:01:30|144.08|144.02|144.1|144.04|144.12|144.04|144.08|144.02|13812
1633446100000|2021-10-05 15:01:40||144.06||144.06||144.06||144.06|0
1633446120000|2021-10-05 15:02:00|144.12|144.08|144.1|144.08|144.16|144.08|144.1|144.08|6990
1633446130000|2021-10-05 15:02:10|144.12|144.1|144.1|144.04|144.14|144.1|144.06|144.04|19824
1633446140000|2021-10-05 15:02:20|144.08|144.06|144.08|144.04|144.12|144.06|144.06|144.04|1640
1633446150000|2021-10-05 15:02:30|144.06|144.02|144|143.96|144.06|144.02|144|143.94|28805
1633446160000|2021-10-05 15:02:40||143.98||143.98||143.98||143.96|0
1633446170000|2021-10-05 15:02:50|143.98|143.96|143.94|143.9|143.98|143.96|143.94|143.88|5799
1633446180000|2021-10-05 15:03:00|143.98|143.92|144|143.94|144.02|143.96|143.96|143.9|8271
1633446190000|2021-10-05 15:03:10|143.98|143.92|143.94|143.92|143.98|143.92|143.94|143.9|746
1633446200000|2021-10-05 15:03:20|143.92|143.9|143.92|143.88|143.96|143.9|143.92|143.88|6559
1633446210000|2021-10-05 15:03:30|143.9||143.9||143.9||143.9||3691
1633446220000|2021-10-05 15:03:40|143.88|143.86|143.88|143.84|143.88|143.86|143.88|143.84|6781
1633446230000|2021-10-05 15:03:50|143.86|143.82|143.82|143.78|143.86|143.82|143.82|143.76|5500
1633446240000|2021-10-05 15:04:00|143.84|143.8|143.82|143.78|143.88|143.84|143.82|143.78|19911
1633446250000|2021-10-05 15:04:10|143.84|143.8|143.86|143.82|143.86|143.84|143.84|143.8|17560
1633446260000|2021-10-05 15:04:20|143.88|143.84|143.94|143.88|143.94|143.88|143.88|143.84|14529
1633446270000|2021-10-05 15:04:30|143.92||143.92||143.92||143.92||0
1633446280000|2021-10-05 15:04:40|143.94|143.9|143.94|143.9|143.96|143.92|143.94|143.9|7009
1633446290000|2021-10-05 15:04:50|143.92||143.92||143.92||143.92||0
1633446310000|2021-10-05 15:05:10|143.94|143.92|144|143.96|144|143.96|143.94|143.92|20344
1633446330000|2021-10-05 15:05:30|144.02|143.98|144.04|144|144.06|144|144.02|143.98|17524
1633446340000|2021-10-05 15:05:40|144.02|144.02|144.04|144|144.04|144.02|144.02|144|430
1633446350000|2021-10-05 15:05:50|144.06|144.02|144.06|144.02|144.06|144.04|144.04|144|6473
1633446360000|2021-10-05 15:06:00|||||||||9000
1633446380000|2021-10-05 15:06:20|144.04|144|143.98|143.96|144.04|144|143.98|143.96|24617
1633446390000|2021-10-05 15:06:30|144|143.98|144|143.98|144|143.98|144|143.96|6693
1633446400000|2021-10-05 15:06:40|143.98|143.96|143.98|143.96|144|143.96|143.98|143.96|3996
1633446410000|2021-10-05 15:06:50|144|143.98|144.02|143.98|144.04|143.98|144|143.96|9118
1633446420000|2021-10-05 15:07:00|144.04|144|144.06|144.02|144.06|144.02|144.04|144|8041
1633446430000|2021-10-05 15:07:10|144.04|144|144|143.96|144.04|144|143.98|143.96|15585
1633446440000|2021-10-05 15:07:20|144.02|143.98|144.04|144|144.04|144|144|143.98|16385
1633446450000|2021-10-05 15:07:30|144.02||144.02||144.02||144.02||0
1633446460000|2021-10-05 15:07:40|144|143.98|144.02|144|144.02|144|144|143.98|1993
1633446470000|2021-10-05 15:07:50|144|143.98|144|143.98|144|143.98|144|143.98|8674
1633446480000|2021-10-05 15:08:00|144.02|143.96|144.06|144.02|144.06|144.02|144|143.96|23077
1633446490000|2021-10-05 15:08:10|144.04|144|144|143.98|144.04|144.02|144|143.96|20007
1633446500000|2021-10-05 15:08:20|144.02|143.96|144.02|144|144.02|144|144.02|143.96|9521
1633446510000|2021-10-05 15:08:30|144.04|144.02|144.04|144|144.04|144.02|144.04|144|2310
1633446520000|2021-10-05 15:08:40|144.06|144.02|144.06|144.02|144.06|144.02|144.04|144.02|3018
1633446530000|2021-10-05 15:08:50|144.04|144|144.02|144|144.06|144|144.02|144|97926
1633446540000|2021-10-05 15:09:00|144|143.98|144.02|144|144.02|144|144|143.98|3328
1633446550000|2021-10-05 15:09:10|144.04|144.04|144.06|144.04|144.08|144.06|144.04|144|80502
1633446560000|2021-10-05 15:09:20|144.04|144.02|144.02|144|144.04|144.02|144.02|143.98|9830
1633446570000|2021-10-05 15:09:30|||||||||188
1633446580000|2021-10-05 15:09:40|144.04|144.02|144.04|144|144.04|144.02|144.04|144|22192
1633446590000|2021-10-05 15:09:50|144.06|144.02|144.12|144.08|144.14|144.08|144.04|144.02|14234
1633446630000|2021-10-05 15:10:30|144.14|144.1|144.14|144.1|144.14|144.1|144.14|144.08|2778
1633446640000|2021-10-05 15:10:40|144.16|144.12|144.16|144.12|144.16|144.12|144.14|144.12|1163
1633446650000|2021-10-05 15:10:50|144.18||144.18||144.18||144.18||200
1633446660000|2021-10-05 15:11:00||144.14||144.14||144.14||144.14|4374
1633446670000|2021-10-05 15:11:10|144.2|144.12|144.14|144.1|144.2|144.16|144.12|144.08|66235
1633446680000|2021-10-05 15:11:20|144.16|144.12|144.14|144.1|144.16|144.14|144.14|144.1|3328
1633446690000|2021-10-05 15:11:30|144.12|144.08|144.04|144|144.12|144.1|144.04|144|19510
1633446700000|2021-10-05 15:11:40|144.06|144.02|144.06|144.02|144.06|144.04|144.06|144.02|0
1633446710000|2021-10-05 15:11:50||144.04||144.04||144.04||144.04|3474
1633446720000|2021-10-05 15:12:00|||||||||15000
1633446730000|2021-10-05 15:12:10|144.08|144.06|144.06|144.04|144.08|144.06|144.02|144|46713
1633446740000|2021-10-05 15:12:20|144.04|144|144.02|144|144.06|144.02|144|143.98|30576
1633446750000|2021-10-05 15:12:30|144|143.98|144|143.96|144.02|143.98|144|143.94|7536
1633446760000|2021-10-05 15:12:40|143.98|143.94|143.98|143.94|144|143.94|143.98|143.94|688
1633446770000|2021-10-05 15:12:50|143.96|143.92|143.96|143.94|143.98|143.94|143.96|143.9|6789
1633446790000|2021-10-05 15:13:10|143.94|143.9|143.84|143.82|143.94|143.9|143.84|143.8|14346
1633446800000|2021-10-05 15:13:20|143.86|143.86|143.94|143.9|143.94|143.9|143.86|143.82|21991
1633446810000|2021-10-05 15:13:30|143.92|143.86|143.88|143.86|143.92|143.9|143.88|143.86|7430
1633446820000|2021-10-05 15:13:40|143.86|143.84|143.86|143.82|143.88|143.86|143.86|143.82|11325
1633446830000|2021-10-05 15:13:50|143.88|143.8|143.8|143.76|143.88|143.8|143.8|143.76|14444
1633446840000|2021-10-05 15:14:00|143.78|143.74|143.7|143.68|143.78|143.74|143.68|143.66|40032
1633446850000|2021-10-05 15:14:10|143.72|143.7|143.58|143.56|143.74|143.7|143.58|143.54|32156
1633446860000|2021-10-05 15:14:20|143.6|143.58|143.66|143.64|143.68|143.64|143.58|143.58|92191
1633446870000|2021-10-05 15:14:30|143.64|143.62|143.62|143.6|143.66|143.62|143.62|143.6|4237
1633446880000|2021-10-05 15:14:40|143.64|143.62|143.64|143.6|143.7|143.64|143.64|143.6|9011
1633446890000|2021-10-05 15:14:50|143.62|143.58|143.62|143.54|143.62|143.58|143.58|143.54|4687
1633446900000|2021-10-05 15:15:00|143.6|143.56|143.58|143.56|143.6|143.56|143.56|143.54|18377
1633446910000|2021-10-05 15:15:10|143.62|143.58|143.64|143.6|143.64|143.62|143.62|143.56|41913
1633446920000|2021-10-05 15:15:20|143.62||143.62||143.64||143.62||3507
1633446930000|2021-10-05 15:15:30|||||||||239
1633446940000|2021-10-05 15:15:40|143.64|143.62|143.66|143.62|143.66|143.62|143.64|143.62|6342
1633446980000|2021-10-05 15:16:20|143.68|143.64|143.68|143.66|143.68|143.66|143.68|143.64|3865
1633446990000|2021-10-05 15:16:30|143.7|143.68|143.74|143.72|143.78|143.72|143.7|143.66|75506
1633447000000|2021-10-05 15:16:40|143.76|143.74|143.76|143.74|143.76|143.74|143.76|143.72|1383
1633447010000|2021-10-05 15:16:50|143.78|143.76|143.8|143.76|143.8|143.76|143.78|143.76|2931
1633447020000|2021-10-05 15:17:00|143.78|143.74|143.84|143.78|143.84|143.78|143.78|143.74|15277
1633447030000|2021-10-05 15:17:10|143.82|143.76|143.8|143.78|143.82|143.78|143.8|143.76|10425
1633447040000|2021-10-05 15:17:20|143.84|143.8|143.86|143.8|143.88|143.8|143.84|143.8|1306
1633447050000|2021-10-05 15:17:30|143.88|143.82|143.88|143.84|143.88|143.84|143.88|143.82|70
1633447070000|2021-10-05 15:17:50|143.9|143.86|143.92|143.88|143.94|143.88|143.88|143.86|0
1633447090000|2021-10-05 15:18:10|143.9|143.86|143.88|143.84|143.9|143.86|143.84|143.78|27905
1633447100000|2021-10-05 15:18:20|143.86||143.88||143.88||143.86||2155
1633447110000|2021-10-05 15:18:30|143.9|143.86|143.92|143.88|143.92|143.88|143.9|143.86|27955
1633447120000|2021-10-05 15:18:40|||||||||3255
1633447130000|2021-10-05 15:18:50|143.9|143.9|143.92|143.88|143.92|143.9|143.9|143.88|2165
1633447140000|2021-10-05 15:19:00|143.9|143.86|143.9|143.86|143.9|143.86|143.86|143.84|25705
1633447150000|2021-10-05 15:19:10|143.92|143.88|143.92|143.9|143.92|143.9|143.92|143.88|1562
1633447160000|2021-10-05 15:19:20|||||||||58
1633447170000|2021-10-05 15:19:30|143.94|143.92|143.92|143.9|143.94|143.92|143.92|143.9|10915
1633447180000|2021-10-05 15:19:40||143.88||143.88||143.88||143.88|69
1633447190000|2021-10-05 15:19:50|||||||||11115
1633447200000|2021-10-05 15:20:00|143.94|143.9|143.94|143.9|143.94|143.9|143.94|143.9|6
1633447210000|2021-10-05 15:20:10|143.96|143.92|143.96|143.94|143.96|143.94|143.96|143.92|9503
1633447220000|2021-10-05 15:20:20|143.98|143.96|144.02|143.96|144.04|143.98|143.98|143.96|9467
1633447250000|2021-10-05 15:20:50|144|143.94|144.02|143.96|144.02|143.96|143.98|143.94|9159
1633447260000|2021-10-05 15:21:00|144|143.94|143.94|143.92|144|143.94|143.94|143.9|33559
1633447270000|2021-10-05 15:21:10|143.92|143.9|143.96|143.92|143.96|143.92|143.92|143.9|8069
1633447280000|2021-10-05 15:21:20|||||||||2758
1633447290000|2021-10-05 15:21:30|143.98|143.94|143.98|143.94|143.98|143.94|143.98|143.94|18342
1633447310000|2021-10-05 15:21:50|||||||||7657
1633447320000|2021-10-05 15:22:00|143.96|143.96|143.94|143.92|143.96|143.96|143.94|143.92|7525
1633447330000|2021-10-05 15:22:10|143.92|143.9|143.94|143.9|143.94|143.92|143.92|143.88|8934
1633447340000|2021-10-05 15:22:20|143.92||143.92||143.92||143.92||0
1633447350000|2021-10-05 15:22:30|143.9|143.88|143.86|143.8|143.9|143.88|143.86|143.8|4874
1633447360000|2021-10-05 15:22:40|143.88|143.82|143.9|143.88|143.9|143.88|143.88|143.82|4500
1633447370000|2021-10-05 15:22:50|143.88|143.86|143.88|143.84|143.88|143.86|143.88|143.84|10184
1633447380000|2021-10-05 15:23:00|143.9|143.86|143.9|143.86|143.9|143.86|143.88|143.84|8178
1633447390000|2021-10-05 15:23:10|143.92|143.88|143.94|143.9|143.94|143.9|143.92|143.88|19399
1633447400000|2021-10-05 15:23:20|143.92|143.88|143.92|143.88|143.92|143.9|143.92|143.88|9472
1633447410000|2021-10-05 15:23:30|143.9|143.9|143.9|143.86|143.92|143.9|143.88|143.86|27127
1633447420000|2021-10-05 15:23:40|143.92|143.88|143.92|143.88|143.92|143.88|143.9|143.88|0
1633447430000|2021-10-05 15:23:50|143.9||143.92||143.92||143.9||163
1633447440000|2021-10-05 15:24:00||143.9||143.9||143.9||143.9|8473
1633447450000|2021-10-05 15:24:10|||||||||191
1633447460000|2021-10-05 15:24:20|143.9|143.88|143.92|143.88|143.92|143.88|143.9|143.88|707
1633447470000|2021-10-05 15:24:30|143.94|143.9|143.9|143.88|143.94|143.9|143.9|143.88|2589
1633447480000|2021-10-05 15:24:40|143.88|143.86|143.88|143.84|143.88|143.86|143.88|143.82|7261
1633447490000|2021-10-05 15:24:50|143.9|143.86|143.88|143.84|143.96|143.88|143.86|143.82|29108
1633447520000|2021-10-05 15:25:20|143.9|143.86|143.94|143.88|143.94|143.88|143.9|143.84|5004
1633447530000|2021-10-05 15:25:30|||||||||2328
1633447550000|2021-10-05 15:25:50|||||||||5000
1633447590000|2021-10-05 15:26:30|143.92|143.86|143.86|143.8|143.92|143.86|143.86|143.8|35216
1633447600000|2021-10-05 15:26:40||143.84||143.82||143.84||143.8|6737
1633447610000|2021-10-05 15:26:50|143.84|143.8|143.82|143.78|143.84|143.8|143.82|143.78|1678
1633447620000|2021-10-05 15:27:00|143.84|143.8|143.86|143.82|143.86|143.84|143.84|143.78|32930
1633447630000|2021-10-05 15:27:10|||||||||696
1633447640000|2021-10-05 15:27:20|143.88|143.84|143.88|143.86|143.88|143.86|143.88|143.84|4059
1633447650000|2021-10-05 15:27:30|143.86|143.84|143.86|143.82|143.88|143.86|143.82|143.8|17233
1633447660000|2021-10-05 15:27:40|143.88|143.84|143.88|143.84|143.88|143.86|143.88|143.82|26661
1633447670000|2021-10-05 15:27:50||143.86||143.86||143.86||143.84|12283
1633447680000|2021-10-05 15:28:00|143.86|143.84|143.88|143.84|143.88|143.86|143.86|143.84|40871
1633447690000|2021-10-05 15:28:10|143.86||143.88||143.88||143.86||13310
1633447720000|2021-10-05 15:28:40|143.9|143.86|143.94|143.9|143.94|143.9|143.88|143.86|50759
1633447730000|2021-10-05 15:28:50|143.96|143.92|143.96|143.92|143.96|143.92|143.96|143.9|9
1633447740000|2021-10-05 15:29:00|143.94|143.9|143.94|143.9|143.94|143.94|143.94|143.9|7795
1633447750000|2021-10-05 15:29:10|143.96|143.92|144|143.96|144|143.96|143.96|143.92|4423
1633447760000|2021-10-05 15:29:20|143.98|143.98|143.98|143.94|144|143.98|143.96|143.92|28901
1633447770000|2021-10-05 15:29:30|143.96|143.92|143.94|143.92|143.96|143.92|143.94|143.92|303
1633447780000|2021-10-05 15:29:40|143.96|143.94|143.94|143.9|143.98|143.94|143.94|143.88|21037
1633447790000|2021-10-05 15:29:50|143.92|143.88|143.92|143.86|143.94|143.88|143.86|143.82|34565
1633503600000|2021-10-06 07:00:00|143.98|143.02|143.66|143.28|143.98|143.28|143.66|143.02|189440
1633503610000|2021-10-06 07:00:10|143.74|143.34|143.66|143.22|143.76|143.48|143.66|143.22|19437
1633503620000|2021-10-06 07:00:20|143.62||143.54||143.62||143.54||1464
1633503630000|2021-10-06 07:00:30|143.52|143.06|143.26|142.96|143.52|143.24|143.22|142.92|80335
1633503640000|2021-10-06 07:00:40|||||||||2800
1633503650000|2021-10-06 07:00:50|143.32||143.3||143.32||143.22||6936
1633503670000|2021-10-06 07:01:10|||||||||379
1633503680000|2021-10-06 07:01:20|143.28|142.94|143.26|142.96|143.36|143.08|143.24|142.94|17761
1633503690000|2021-10-06 07:01:30|143.28||143.34||143.36||143.26||22393
1633503700000|2021-10-06 07:01:40|143.36|142.98|143.74|143.4|143.74|143.4|143.3|142.98|21008
1633503710000|2021-10-06 07:01:50|143.84|143.42|143.82|143.62|143.86|143.62|143.82|143.42|0
1633503720000|2021-10-06 07:02:00|143.92|143.64|143.84|143.62|144.02|143.7|143.84|143.62|25269
1633503730000|2021-10-06 07:02:10|143.82|143.64|143.6|143.28|143.86|143.64|143.6|143.24|8670
1633503740000|2021-10-06 07:02:20|143.58|143.26|143.62|143.18|143.66|143.26|143.5|143.12|3299
1633503750000|2021-10-06 07:02:30|143.6|143.12|143.48|143.14|143.6|143.14|143.46|143.12|444
1633503760000|2021-10-06 07:02:40|143.46|143.1|143.48|143.1|143.56|143.12|143.4|143.1|854
1633503770000|2021-10-06 07:02:50||143.18||143.2||143.2||143.18|3072
1633503780000|2021-10-06 07:03:00|143.54|143.26|143.86|143.48|144|143.48|143.46|143.18|39786
1633503790000|2021-10-06 07:03:10|143.88|143.52|143.92|143.64|144.02|143.72|143.86|143.52|12699
1633503800000|2021-10-06 07:03:20|143.9|143.66|143.92|143.66|143.96|143.66|143.9|143.66|4557
1633503810000|2021-10-06 07:03:30|143.96|143.68|143.96|143.68|143.96|143.68|143.94|143.68|5901
1633503830000|2021-10-06 07:03:50|||||||||129
1633503840000|2021-10-06 07:04:00|143.94|143.66|143.76|143.54|143.94|143.66|143.76|143.54|7871
1633503850000|2021-10-06 07:04:10|143.74|143.44|143.6|143.44|143.74|143.44|143.6|143.4|7394
1633503860000|2021-10-06 07:04:20|||||||||8840
1633503870000|2021-10-06 07:04:30|143.58|143.42|143.56|143.42|143.58|143.44|143.48|143.1|13363
1633503880000|2021-10-06 07:04:40|143.54|143.32|143.42|143.18|143.54|143.32|143.4|143.1|981
1633503890000|2021-10-06 07:04:50|143.5||143.48||143.5||143.48||4274
1633503900000|2021-10-06 07:05:00|143.5|143.2|143.62|143.32|143.62|143.32|143.46|143.18|2683
1633503910000|2021-10-06 07:05:10||143.34||143.36||143.36||143.34|0
1633503920000|2021-10-06 07:05:20|143.6|143.34|143.16|142.92|143.6|143.34|142.98|142.74|21948
1633503930000|2021-10-06 07:05:30|143.04|142.9|142.84|142.58|143.14|142.9|142.72|142.42|14562
1633503940000|2021-10-06 07:05:40|142.82|142.6|142.76|142.54|142.9|142.66|142.74|142.52|6850
1633503950000|2021-10-06 07:05:50|142.74|142.56|142.96|142.78|143.1|142.78|142.68|142.52|15900
1633503960000|2021-10-06 07:06:00|143.06|142.8|142.88|142.7|143.1|142.82|142.86|142.7|13393
1633503970000|2021-10-06 07:06:10|142.98|142.72|142.9|142.7|143.06|142.76|142.9|142.7|5301
1633503980000|2021-10-06 07:06:20|143|142.72|142.98|142.72|143.08|142.72|142.98|142.72|8250
1633503990000|2021-10-06 07:06:30|142.96||142.9||142.96||142.9||0
1633504000000|2021-10-06 07:06:40|142.98|142.74|142.98|142.74|143|142.74|142.98|142.74|5380
1633504010000|2021-10-06 07:06:50|143|142.84|143.36|143.08|143.38|143.08|143|142.74|30499
1633504020000|2021-10-06 07:07:00|143.34|143.06|143.42|143.14|143.56|143.2|143.18|143.06|4002
1633504030000|2021-10-06 07:07:10|143.52|143.16|143.44|143.18|143.52|143.18|143.44|143.16|0
1633504040000|2021-10-06 07:07:20|143.5|143.2|143.54|143.22|143.56|143.22|143.44|143.2|10
1633504050000|2021-10-06 07:07:30|143.6|143.24|143.54|143.3|143.6|143.3|143.54|143.24|0
1633504080000|2021-10-06 07:08:00|143.52|143.28|143.42|143.2|143.52|143.28|143.42|143.2|4165
1633504120000|2021-10-06 07:08:40|143.4|143.1|143.32|143.08|143.4|143.1|143.32|143.02|57378
1633504130000|2021-10-06 07:08:50||143.1||143.1||143.1||143.1|19
1633504140000|2021-10-06 07:09:00|143.3|143.08|143.12|142.86|143.3|143.08|143.08|142.8|6804
1633504150000|2021-10-06 07:09:10|143.1|142.84|143.22|142.98|143.28|142.98|143.04|142.84|0
1633504160000|2021-10-06 07:09:20|143.24||143.28||143.28||143.24||6944
1633504170000|2021-10-06 07:09:30|143.32|143|143.22|142.98|143.34|143.1|143.22|142.96|2820
1633504180000|2021-10-06 07:09:40|143.2||143.2||143.2||143.2||0
1633504190000|2021-10-06 07:09:50|143.24||143.14||143.28||143.14||3501
1633504200000|2021-10-06 07:10:00|143.2||143.08||143.2||143.08||0
1633504210000|2021-10-06 07:10:10|143.06||143.16||143.18||143.06||5
1633504220000|2021-10-06 07:10:20|143.14|143|143.32|143.06|143.32|143.06|143.14|143|3626
1633504230000|2021-10-06 07:10:30|143.3||143.3||143.3||143.3||0
1633504250000|2021-10-06 07:10:50|||||||||18168
1633504260000|2021-10-06 07:11:00|143.28|143.08|143.28|143.06|143.28|143.14|143.28|143.06|70778
1633504270000|2021-10-06 07:11:10|143.26|142.96|143.1|142.94|143.26|142.96|143.1|142.94|3211
1633504280000|2021-10-06 07:11:20||143||143||143||143|3473
1633504290000|2021-10-06 07:11:30|143.14|142.94|143.14|142.96|143.14|143.02|143.08|142.94|4069
1633504300000|2021-10-06 07:11:40|143.12|142.94|143.12|142.96|143.14|142.96|143.12|142.94|0
1633504310000|2021-10-06 07:11:50|143.1|142.94|143.22|142.96|143.22|142.96|143.08|142.94|2901
1633504320000|2021-10-06 07:12:00||142.98||143||143||142.98|0
1633504330000|2021-10-06 07:12:10|143.2|142.98|143.06|142.84|143.2|142.98|143.06|142.84|4041
1633504340000|2021-10-06 07:12:20|||||||||705
1633504350000|2021-10-06 07:12:30|143.04|142.82|142.98|142.8|143.04|142.82|142.98|142.78|1575
1633504360000|2021-10-06 07:12:40|143.04||143.02||143.04||143.02||7901
1633504370000|2021-10-06 07:12:50|143|142.82|142.98|142.78|143|142.82|142.98|142.78|0
1633504380000|2021-10-06 07:13:00|142.96|142.8|142.94|142.8|142.96|142.8|142.94|142.8|690
1633504390000|2021-10-06 07:13:10|142.92|142.78|142.88|142.72|142.92|142.78|142.86|142.68|19897
1633504400000|2021-10-06 07:13:20||142.74||142.74||142.74||142.74|1050
1633504410000|2021-10-06 07:13:30|142.9|142.78|143.08|142.88|143.08|142.88|142.9|142.78|13700
1633504420000|2021-10-06 07:13:40|143.06||143.06||143.06||143.06||60
1633504430000|2021-10-06 07:13:50|||||||||481
1633504460000|2021-10-06 07:14:20|143.08|142.9|143.12|142.94|143.12|142.94|143.08|142.9|2583
1633504470000|2021-10-06 07:14:30|143.16||143.1||143.16||143.1||0
1633504480000|2021-10-06 07:14:40|143.14|142.96|143.12|143.02|143.14|143.02|143.1|142.96|16
1633504500000|2021-10-06 07:15:00|143.1|142.94|142.82|142.68|143.1|142.94|142.68|142.58|21826
1633504510000|2021-10-06 07:15:10|142.88|142.7|142.9|142.74|142.9|142.76|142.88|142.7|1786
1633504520000|2021-10-06 07:15:20||142.76||142.74||142.76||142.74|739
1633504530000|2021-10-06 07:15:30|142.88||142.88||142.88||142.86||1064
1633504540000|2021-10-06 07:15:40|142.86|142.7|142.68|142.54|142.86|142.7|142.68|142.54|2956
1633504550000|2021-10-06 07:15:50|142.66||142.64||142.66||142.64||0
1633504560000|2021-10-06 07:16:00|142.62|142.5|142.56|142.44|142.62|142.5|142.52|142.38|10605
1633504570000|2021-10-06 07:16:10|142.54|142.46|142.62|142.5|142.62|142.52|142.52|142.46|6316
1633504580000|2021-10-06 07:16:20|142.64|142.52|142.62|142.5|142.64|142.6|142.6|142.5|8572
1633504590000|2021-10-06 07:16:30|142.64|142.52|142.64|142.52|142.64|142.52|142.62|142.5|3598
1633504610000|2021-10-06 07:16:50|142.7||142.7||142.72||142.7||5858
1633504620000|2021-10-06 07:17:00|142.68|142.5|142.54|142.4|142.68|142.5|142.52|142.4|8333
1633504630000|2021-10-06 07:17:10|142.52|142.38|142.44|142.32|142.52|142.38|142.4|142.26|13089
1633504640000|2021-10-06 07:17:20|142.42|142.3|142.42|142.3|142.42|142.3|142.42|142.3|7008
1633504650000|2021-10-06 07:17:30|142.4|142.26|142.36|142.26|142.4|142.28|142.34|142.26|2985
1633504660000|2021-10-06 07:17:40|||||||||500
1633504670000|2021-10-06 07:17:50|142.34|142.22|142.32|142.22|142.34|142.22|142.32|142.22|2691
1633504680000|2021-10-06 07:18:00|142.34|142.24|142.36|142.28|142.36|142.28|142.34|142.24|5783
1633504710000|2021-10-06 07:18:30|142.42|142.3|142.44|142.3|142.5|142.3|142.42|142.3|6798
1633504720000|2021-10-06 07:18:40|142.5|142.32|142.66|142.46|142.66|142.46|142.5|142.32|2665
1633504730000|2021-10-06 07:18:50|||||||||1222
1633504740000|2021-10-06 07:19:00|142.64|142.48|142.64|142.52|142.64|142.52|142.64|142.48|3222
1633504750000|2021-10-06 07:19:10|142.62||142.64||142.64||142.62||588
1633504760000|2021-10-06 07:19:20|142.66|142.54|142.7|142.6|142.74|142.62|142.66|142.52|6634
1633504770000|2021-10-06 07:19:30|142.74|142.62|142.82|142.68|142.84|142.68|142.74|142.62|1383
1633504780000|2021-10-06 07:19:40|142.84|142.7|142.88|142.72|142.9|142.72|142.84|142.7|0
1633504790000|2021-10-06 07:19:50|142.9|142.74|142.9|142.76|142.9|142.76|142.9|142.74|7799
1633504800000|2021-10-06 07:20:00|142.88|142.74|142.72|142.6|142.88|142.74|142.72|142.52|4221
1633504810000|2021-10-06 07:20:10|142.76|142.62|142.84|142.66|142.84|142.66|142.76|142.62|1500
1633504830000|2021-10-06 07:20:30|142.82|142.62|142.78|142.62|142.82|142.64|142.78|142.6|4174
1633504840000|2021-10-06 07:20:40|142.76|142.58|142.66|142.56|142.76|142.62|142.66|142.56|0
1633504850000|2021-10-06 07:20:50|142.64|142.5|142.48|142.3|142.64|142.5|142.48|142.28|1943
1633504860000|2021-10-06 07:21:00|142.5|142.32|142.4|142.26|142.7|142.58|142.4|142.24|58462
1633504870000|2021-10-06 07:21:10|142.42||142.4||142.42||142.4||0
1633504880000|2021-10-06 07:21:20||142.28||142.3||142.32||142.28|0
1633504890000|2021-10-06 07:21:30|142.42|142.32|142.46|142.32|142.54|142.36|142.42|142.3|4748
1633504900000|2021-10-06 07:21:40|142.44|142.34|142.34|142.22|142.44|142.34|142.34|142.22|10680
1633504910000|2021-10-06 07:21:50|142.32||142.3||142.38||142.28||2700
1633504920000|2021-10-06 07:22:00|142.36|142.24|142.2|142.1|142.42|142.24|142.2|142.1|3989
1633504930000|2021-10-06 07:22:10|142.24|142.12|142.24|142.12|142.24|142.12|142.24|142.12|2932
1633504940000|2021-10-06 07:22:20|||||||||1200
1633504950000|2021-10-06 07:22:30|142.22|142.1|142.22|142.1|142.22|142.1|142.2|142.1|6990
1633504960000|2021-10-06 07:22:40|||||||||3769
1633504970000|2021-10-06 07:22:50|142.2|142.04|142.04|141.9|142.2|142.04|142.04|141.86|15125
1633504980000|2021-10-06 07:23:00|142.06|141.94|142.14|142.02|142.2|142.1|142.06|141.94|5993
1633504990000|2021-10-06 07:23:10|142.12||142.12||142.12||142.12||700
1633505000000|2021-10-06 07:23:20|142.1|142.04|142.2|142.12|142.28|142.12|142.1|142.04|3915
1633505010000|2021-10-06 07:23:30|142.18|142.1|142.14|141.98|142.18|142.1|142.12|141.96|2985
1633505030000|2021-10-06 07:23:50|||||||||2109
1633505040000|2021-10-06 07:24:00|142.18|142|142.2|142.02|142.2|142.02|142.18|142|2168
1633505050000|2021-10-06 07:24:10|142.18||142.18||142.18||142.18||35680
1633505070000|2021-10-06 07:24:30|142.16||142.14||142.16||142.14||1499
1633505080000|2021-10-06 07:24:40|142.16|142|142.32|142.14|142.34|142.14|142.14|141.96|19545
1633505090000|2021-10-06 07:24:50|||||||||8500
1633505100000|2021-10-06 07:25:00|142.3|142.12|142.24|142.06|142.3|142.12|142.24|142.02|40
1633505110000|2021-10-06 07:25:10|142.22|142.02|142.2|142.06|142.22|142.06|142.16|141.98|0
1633505140000|2021-10-06 07:25:40|142.18|142.02|142.08|141.94|142.2|142.06|142.08|141.92|3438
1633505150000|2021-10-06 07:25:50|142.1||142.08||142.1||142.08||2883
1633505160000|2021-10-06 07:26:00|142.06|141.9|141.96|141.74|142.06|141.9|141.84|141.68|10797
1633505170000|2021-10-06 07:26:10|141.94|141.72|141.96|141.82|142|141.92|141.92|141.66|24847
1633505180000|2021-10-06 07:26:20|141.94||141.94||141.94||141.94||0
1633505190000|2021-10-06 07:26:30||141.84||141.84||141.84||141.82|9960
1633505200000|2021-10-06 07:26:40|141.92|141.82|141.86|141.72|141.92|141.84|141.86|141.68|137460
1633505210000|2021-10-06 07:26:50|141.84|141.68|141.8|141.68|141.86|141.7|141.64|141.5|112290
1633505220000|2021-10-06 07:27:00|141.78|141.66|141.72|141.6|141.78|141.66|141.72|141.58|7664
1633505230000|2021-10-06 07:27:10||141.62||141.6||141.64||141.6|5512
1633505240000|2021-10-06 07:27:20|141.7|141.62|141.72|141.6|141.72|141.62|141.7|141.6|4213
1633505250000|2021-10-06 07:27:30|141.7|141.62|141.72|141.64|141.72|141.66|141.7|141.6|45677
1633505260000|2021-10-06 07:27:40||141.66||141.66||141.7||141.64|14854
1633505270000|2021-10-06 07:27:50|141.74|141.7|141.8|141.7|141.92|141.78|141.74|141.68|53372
1633505280000|2021-10-06 07:28:00|141.82|141.76|141.88|141.78|141.94|141.84|141.82|141.76|15329
1633505290000|2021-10-06 07:28:10|141.86|141.72|141.94|141.82|142|141.82|141.86|141.72|7737
1633505300000|2021-10-06 07:28:20||141.78||141.78||141.78||141.76|3499
1633505310000|2021-10-06 07:28:30||141.8||141.82||141.82||141.8|2508
1633505320000|2021-10-06 07:28:40|141.92|141.84|141.94|141.86|141.94|141.86|141.92|141.84|70054
1633505330000|2021-10-06 07:28:50|141.88|141.88|141.94|141.88|141.94|141.88|141.88|141.82|2182
1633505340000|2021-10-06 07:29:00|141.98|141.9|141.94|141.88|142.06|141.98|141.94|141.82|16223
1633505350000|2021-10-06 07:29:10|141.92|141.82|141.92|141.82|142|141.86|141.86|141.76|14805
1633505360000|2021-10-06 07:29:20|141.94|141.84|141.94|141.86|141.94|141.88|141.94|141.84|400
1633505370000|2021-10-06 07:29:30|141.92|141.8|141.94|141.78|141.94|141.8|141.88|141.76|3112
1633505380000|2021-10-06 07:29:40|141.92||141.92||141.94||141.9||0
1633505390000|2021-10-06 07:29:50|141.9|141.8|141.9|141.8|141.9|141.8|141.9|141.8|3012
1633505400000|2021-10-06 07:30:00|141.88|141.84|141.64|141.54|141.88|141.84|141.64|141.52|7366
1633505410000|2021-10-06 07:30:10|141.62|141.5|141.62|141.54|141.64|141.58|141.58|141.5|19570
1633505420000|2021-10-06 07:30:20|141.64|141.56|141.62|141.54|141.7|141.62|141.62|141.54|19824
1633505430000|2021-10-06 07:30:30|141.6||141.6||141.6||141.6||80
1633505440000|2021-10-06 07:30:40|141.58|141.52|141.6|141.54|141.6|141.54|141.54|141.5|31368
1633505450000|2021-10-06 07:30:50|141.58|141.5|141.6|141.52|141.64|141.6|141.58|141.5|27637
1633505460000|2021-10-06 07:31:00|141.58|141.54|141.64|141.52|141.7|141.6|141.58|141.5|23949
1633505470000|2021-10-06 07:31:10|141.68|141.56|141.68|141.62|141.68|141.62|141.68|141.56|5286
1633505480000|2021-10-06 07:31:20|141.66|141.6|141.66|141.58|141.66|141.6|141.66|141.58|6476
1633505490000|2021-10-06 07:31:30|141.64|141.56|141.6|141.56|141.64|141.58|141.6|141.56|3883
1633505500000|2021-10-06 07:31:40|141.62|141.58|141.64|141.58|141.66|141.58|141.62|141.56|6010
1633505520000|2021-10-06 07:32:00|141.68|141.56|141.66|141.58|141.68|141.6|141.64|141.56|2816
1633505530000|2021-10-06 07:32:10|141.64|141.56|141.64|141.56|141.64|141.56|141.64|141.56|941
1633505540000|2021-10-06 07:32:20|141.62|141.52|141.66|141.54|141.66|141.56|141.6|141.52|5950
1633505560000|2021-10-06 07:32:40|||||||||829
1633505570000|2021-10-06 07:32:50|||||||||5632
1633505600000|2021-10-06 07:33:20|141.64|141.56|141.68|141.62|141.78|141.62|141.62|141.52|47369
1633505610000|2021-10-06 07:33:30|141.66|141.6|141.66|141.54|141.66|141.6|141.66|141.52|5485
1633505630000|2021-10-06 07:33:50|141.72|141.7|141.8|141.72|141.8|141.72|141.62|141.54|189586
1633505640000|2021-10-06 07:34:00|141.78|141.7|141.78|141.7|141.78|141.7|141.78|141.7|0
1633505650000|2021-10-06 07:34:10|141.76|141.66|141.62|141.52|141.76|141.7|141.6|141.5|12128
1633505670000|2021-10-06 07:34:30|141.64|141.54|141.68|141.56|141.7|141.56|141.64|141.54|11372
1633505680000|2021-10-06 07:34:40|||||||||192207
1633505710000|2021-10-06 07:35:10|141.66|141.54|141.64|141.52|141.66|141.56|141.64|141.5|4477
1633505720000|2021-10-06 07:35:20|141.62|141.54|141.6|141.52|141.62|141.54|141.56|141.48|17055
1633505730000|2021-10-06 07:35:30|141.58|141.5|141.58|141.5|141.58|141.5|141.58|141.5|2105
1633505740000|2021-10-06 07:35:40|141.56|141.46|141.34|141.28|141.56|141.5|141.34|141.24|34554
1633505750000|2021-10-06 07:35:50|141.38|141.3|141.48|141.36|141.52|141.36|141.34|141.28|10646
1633505760000|2021-10-06 07:36:00|141.52|141.42|141.58|141.46|141.58|141.46|141.5|141.4|2766
1633505780000|2021-10-06 07:36:20|||||||||7095
1633505790000|2021-10-06 07:36:30|141.56||141.56||141.56||141.56||100
1633505800000|2021-10-06 07:36:40|141.54|141.44|141.52|141.42|141.54|141.46|141.46|141.4|16406
1633505810000|2021-10-06 07:36:50|141.56|141.44|141.56|141.44|141.58|141.48|141.56|141.42|14389
1633505820000|2021-10-06 07:37:00||141.48||141.48||141.48||141.48|0
1633505830000|2021-10-06 07:37:10|141.54|141.4|141.52|141.44|141.54|141.44|141.52|141.4|2256
1633505840000|2021-10-06 07:37:20|141.5|141.46|141.5|141.4|141.6|141.46|141.48|141.4|59505
1633505850000|2021-10-06 07:37:30|141.54|141.42|141.52|141.42|141.58|141.46|141.52|141.4|35965
1633505860000|2021-10-06 07:37:40|141.54|141.44|141.54|141.44|141.58|141.48|141.46|141.42|24039
1633505870000|2021-10-06 07:37:50|141.56|141.46|141.6|141.48|141.66|141.48|141.56|141.46|4007
1633505880000|2021-10-06 07:38:00|141.68|141.52|141.62|141.56|141.68|141.58|141.62|141.52|5899
1633505890000|2021-10-06 07:38:10|141.66|141.54|141.62|141.54|141.68|141.56|141.62|141.52|12374
1633505900000|2021-10-06 07:38:20|141.6||141.6||141.6||141.6||3505
1633505910000|2021-10-06 07:38:30|141.62|141.56|141.7|141.6|141.72|141.62|141.62|141.54|10701
1633505920000|2021-10-06 07:38:40|141.68|141.58|141.62|141.52|141.68|141.58|141.62|141.52|1146
1633505940000|2021-10-06 07:39:00|141.64|141.54|141.66|141.54|141.7|141.62|141.64|141.52|8006
1633505950000|2021-10-06 07:39:10|141.64||141.64||141.64||141.64||358
1633505960000|2021-10-06 07:39:20|141.62|141.52|141.8|141.7|141.84|141.7|141.6|141.52|6972
1633505980000|2021-10-06 07:39:40|141.86|141.72|141.86|141.78|141.88|141.78|141.86|141.72|7779
1633505990000|2021-10-06 07:39:50|141.9|141.8|141.9|141.74|142|141.86|141.9|141.72|11663
1633506010000|2021-10-06 07:40:10|141.88|141.72|141.78|141.66|141.88|141.72|141.78|141.66|6975
1633506020000|2021-10-06 07:40:20|141.8|141.68|141.88|141.78|141.9|141.78|141.8|141.68|4828
1633506030000|2021-10-06 07:40:30|141.86|141.74|141.82|141.78|141.88|141.78|141.82|141.72|2921
1633506040000|2021-10-06 07:40:40|141.84|141.8|141.88|141.82|141.88|141.82|141.82|141.8|7021
1633506050000|2021-10-06 07:40:50|141.96|141.84|141.88|141.84|142.02|141.94|141.88|141.84|16781
1633506060000|2021-10-06 07:41:00|141.86|141.8|141.84|141.76|141.86|141.84|141.74|141.64|20481
1633506070000|2021-10-06 07:41:10|141.82|141.72|141.7|141.6|141.82|141.72|141.66|141.56|5483
1633506080000|2021-10-06 07:41:20|141.68|141.62|141.7|141.6|141.72|141.62|141.64|141.6|30516
1633506090000|2021-10-06 07:41:30||141.62||141.62||141.62||141.62|0
1633506100000|2021-10-06 07:41:40|141.74|141.7|141.78|141.7|141.78|141.72|141.72|141.64|82805
1633506110000|2021-10-06 07:41:50|141.86|141.74|141.84|141.76|141.86|141.76|141.84|141.74|4335
1633506120000|2021-10-06 07:42:00|141.86|141.72|142.1|142|142.1|142.02|141.84|141.7|61385
1633506130000|2021-10-06 07:42:10|142.08|142.02|142.1|142|142.1|142.02|142.08|142|4644
1633506140000|2021-10-06 07:42:20|142.08|141.94|142.1|142.02|142.1|142.02|142.08|141.92|9709
1633506150000|2021-10-06 07:42:30|142.14|142.04|142.16|142.1|142.18|142.1|142.14|142.04|5066
1633506160000|2021-10-06 07:42:40|142.18|142.12|142.24|142.2|142.34|142.2|142.18|142.1|5550
1633506170000|2021-10-06 07:42:50|142.22|142.18|142.22|142.12|142.22|142.18|142.22|142.1|5224
1633506190000|2021-10-06 07:43:10|142.2|142.1|142.2|142.12|142.2|142.12|142.2|142.06|7535
1633506200000|2021-10-06 07:43:20|142.18|142.06|142|141.88|142.18|142.06|142|141.84|12698
1633506210000|2021-10-06 07:43:30|142.04||142||142.06||142||0
1633506260000|2021-10-06 07:44:20|141.98|141.84|141.96|141.88|141.98|141.88|141.96|141.8|120
1633506270000|2021-10-06 07:44:30|141.94|141.9|142.18|142.08|142.2|142.08|141.94|141.84|11305
1633506280000|2021-10-06 07:44:40|||||||||4641
1633506290000|2021-10-06 07:44:50|142.2|142.1|142.24|142.12|142.26|142.12|142.2|142.1|14624
1633506300000|2021-10-06 07:45:00|142.22|142.08|142.1|142.02|142.22|142.12|142.06|141.96|45947
1633506310000|2021-10-06 07:45:10|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|2114
1633506320000|2021-10-06 07:45:20|142.1|142.02|142.1|142.04|142.14|142.1|142.08|142.02|29518
1633506330000|2021-10-06 07:45:30|142.08|142.02|141.94|141.88|142.08|142.02|141.94|141.86|12392
1633506340000|2021-10-06 07:45:40|141.96|141.9|141.98|141.92|142.08|142|141.96|141.9|7918
1633506350000|2021-10-06 07:45:50|141.96|141.9|141.88|141.76|141.96|141.9|141.88|141.74|4683
1633506360000|2021-10-06 07:46:00|141.86|141.74|141.84|141.74|141.86|141.74|141.84|141.74|260
1633506370000|2021-10-06 07:46:10|141.82|141.76|141.76|141.64|141.82|141.76|141.76|141.64|6754
1633506380000|2021-10-06 07:46:20|141.78|141.66|141.72|141.66|141.8|141.74|141.72|141.64|10457
1633506390000|2021-10-06 07:46:30|||||||||3502
1633506400000|2021-10-06 07:46:40||141.68||141.66||141.68||141.66|0
1633506410000|2021-10-06 07:46:50|141.7|141.68|141.74|141.68|141.74|141.72|141.66|141.64|15360
1633506420000|2021-10-06 07:47:00|141.72|141.66|141.72|141.64|141.72|141.68|141.68|141.62|13306
1633506430000|2021-10-06 07:47:10|141.74|141.66|141.72|141.64|141.74|141.68|141.72|141.64|8492
1633506440000|2021-10-06 07:47:20|141.74|141.66|141.74|141.66|141.74|141.7|141.72|141.64|2126
1633506450000|2021-10-06 07:47:30|141.72|141.68|141.64|141.54|141.72|141.68|141.6|141.5|19002
1633506460000|2021-10-06 07:47:40|141.66|141.56|141.72|141.66|141.72|141.66|141.66|141.56|12172
1633506470000|2021-10-06 07:47:50|141.7|141.64|141.62|141.5|141.8|141.7|141.62|141.5|13016
1633506480000|2021-10-06 07:48:00|141.66|141.54|141.66|141.56|141.7|141.6|141.64|141.54|1383
1633506490000|2021-10-06 07:48:10|141.64|141.58|141.66|141.6|141.7|141.62|141.64|141.58|1772
1633506500000|2021-10-06 07:48:20|141.7|141.62|141.66|141.58|141.74|141.66|141.64|141.58|10514
1633506510000|2021-10-06 07:48:30|141.68|141.6|141.7|141.6|141.72|141.64|141.68|141.6|1525
1633506520000|2021-10-06 07:48:40|141.74|141.62|141.7|141.62|141.76|141.68|141.7|141.6|2412
1633506530000|2021-10-06 07:48:50|141.72|141.64|141.74|141.64|141.74|141.64|141.72|141.64|1206
1633506540000|2021-10-06 07:49:00|141.72|141.66|141.76|141.7|141.8|141.72|141.72|141.66|1285
1633506550000|2021-10-06 07:49:10|141.8|141.72|141.8|141.74|141.8|141.74|141.78|141.7|2635
1633506560000|2021-10-06 07:49:20|141.78|141.7|141.8|141.72|141.8|141.72|141.76|141.7|21245
1633506570000|2021-10-06 07:49:30|141.84|141.74|141.94|141.88|141.94|141.88|141.8|141.74|7139
1633506580000|2021-10-06 07:49:40|141.92|141.86|141.92|141.8|141.92|141.86|141.86|141.76|13767
1633506590000|2021-10-06 07:49:50|141.9|141.82|141.86|141.76|141.96|141.9|141.86|141.76|15720
1633506600000|2021-10-06 07:50:00|141.84|141.74|141.66|141.54|141.84|141.74|141.66|141.54|6383
1633506610000|2021-10-06 07:50:10|141.64|141.52|141.58|141.54|141.64|141.54|141.58|141.52|34644
1633506620000|2021-10-06 07:50:20|141.56|141.56|141.56|141.46|141.62|141.56|141.52|141.44|5215
1633506630000|2021-10-06 07:50:30|141.58|141.48|141.62|141.54|141.62|141.54|141.58|141.48|5063
1633506640000|2021-10-06 07:50:40|141.66|141.56|141.66|141.58|141.68|141.58|141.66|141.56|1383
1633506650000|2021-10-06 07:50:50|141.64|141.56|141.52|141.44|141.64|141.56|141.52|141.42|2500
1633506660000|2021-10-06 07:51:00|141.5|141.42|141.48|141.38|141.5|141.42|141.38|141.3|23943
1633506670000|2021-10-06 07:51:10|141.52|141.4|141.52|141.46|141.54|141.46|141.52|141.4|9985
1633506680000|2021-10-06 07:51:20|||||||||3534
1633506690000|2021-10-06 07:51:30|141.5|141.44|141.48|141.4|141.5|141.44|141.38|141.26|17514
1633506700000|2021-10-06 07:51:40|141.46|141.38|141.48|141.4|141.48|141.4|141.46|141.38|0
1633506710000|2021-10-06 07:51:50|141.5|141.42|141.5|141.44|141.5|141.46|141.5|141.42|2789
1633506720000|2021-10-06 07:52:00|141.48|141.42|141.5|141.44|141.5|141.48|141.48|141.38|4234
1633506730000|2021-10-06 07:52:10|141.48|141.46|141.6|141.5|141.6|141.5|141.48|141.46|3883
1633506740000|2021-10-06 07:52:20|||||||||11962
1633506750000|2021-10-06 07:52:30|141.58|141.52|141.58|141.46|141.6|141.54|141.54|141.46|4681
1633506760000|2021-10-06 07:52:40|141.56|141.44|141.46|141.4|141.56|141.44|141.42|141.36|2324
1633506770000|2021-10-06 07:52:50|141.5|141.42|141.58|141.48|141.58|141.5|141.5|141.42|6928
1633506780000|2021-10-06 07:53:00|141.56|141.5|141.7|141.6|141.7|141.6|141.54|141.5|14866
1633506790000|2021-10-06 07:53:10|141.74|141.62|141.76|141.68|141.78|141.68|141.74|141.62|1393
1633506800000|2021-10-06 07:53:20|141.78|141.7|141.78|141.68|141.86|141.76|141.78|141.64|10905
1633506810000|2021-10-06 07:53:30|141.8|141.7|141.82|141.74|141.84|141.76|141.8|141.7|2099
1633506820000|2021-10-06 07:53:40|141.8|141.76|141.74|141.64|141.8|141.76|141.72|141.64|1090
1633506830000|2021-10-06 07:53:50|141.76|141.66|141.78|141.72|141.78|141.72|141.76|141.66|6450
1633506840000|2021-10-06 07:54:00|141.82|141.74|141.68|141.6|141.84|141.78|141.68|141.6|12796
1633506850000|2021-10-06 07:54:10|141.7|141.56|141.64|141.6|141.7|141.6|141.64|141.56|0
1633506860000|2021-10-06 07:54:20|141.62|141.56|141.6|141.56|141.62|141.56|141.6|141.56|561
1633506870000|2021-10-06 07:54:30|141.62|141.58|141.64|141.58|141.64|141.58|141.62|141.58|11672
1633506880000|2021-10-06 07:54:40|||||||||70215
1633506890000|2021-10-06 07:54:50|141.68|141.6|141.84|141.78|141.86|141.8|141.68|141.6|75699
1633506900000|2021-10-06 07:55:00|141.9|141.8|141.76|141.66|141.94|141.84|141.72|141.66|11428
1633506910000|2021-10-06 07:55:10|141.74|141.68|141.66|141.62|141.74|141.68|141.66|141.62|3327
1633506920000|2021-10-06 07:55:20|141.68|141.6|141.7|141.64|141.72|141.64|141.66|141.6|8087
1633506930000|2021-10-06 07:55:30|141.68|141.62|141.68|141.6|141.68|141.62|141.68|141.6|2
1633506940000|2021-10-06 07:55:40|141.66||141.64||141.66||141.64||5751
1633506950000|2021-10-06 07:55:50|141.62|141.56|141.76|141.68|141.76|141.68|141.62|141.56|13501
1633506960000|2021-10-06 07:56:00|141.74|141.7|141.84|141.78|141.84|141.78|141.72|141.66|24369
1633506970000|2021-10-06 07:56:10|141.88|141.8|141.88|141.8|141.92|141.86|141.86|141.78|80572
1633506980000|2021-10-06 07:56:20|141.92|141.82|142.1|142.04|142.12|142.04|141.92|141.82|58849
1633506990000|2021-10-06 07:56:30|142.08|142|142.08|142.02|142.1|142.04|142.04|142|22574
1633507000000|2021-10-06 07:56:40|142.1|142.04|142.14|142.08|142.18|142.12|142.1|142.04|20847
1633507010000|2021-10-06 07:56:50|142.12|142.06|142.06|142.02|142.12|142.06|142.06|142|11535
1633507020000|2021-10-06 07:57:00|142.04|142.04|142.22|142.16|142.24|142.2|142.04|142.04|11046
1633507030000|2021-10-06 07:57:10|142.2|142.14|142.06|142.02|142.2|142.14|142.06|141.98|26031
1633507040000|2021-10-06 07:57:20|142.04|142|142.02|141.98|142.04|142|141.98|141.9|24911
1633507050000|2021-10-06 07:57:30|142.04|142|142.08|142.02|142.12|142.06|142.04|141.96|32943
1633507060000|2021-10-06 07:57:40|142.1|142.04|142.1|142.04|142.16|142.08|142.1|142.04|6412
1633507070000|2021-10-06 07:57:50|142.12|142.06|142.24|142.14|142.26|142.14|142.12|142.06|19805
1633507080000|2021-10-06 07:58:00|142.22|142.16|142.24|142.18|142.24|142.18|142.18|142.14|1384
1633507090000|2021-10-06 07:58:10|142.26|142.2|142.2|142.16|142.26|142.24|142.2|142.14|9640
1633507100000|2021-10-06 07:58:20|142.24|142.18|142.32|142.28|142.32|142.28|142.24|142.18|8622
1633507110000|2021-10-06 07:58:30|142.36|142.3|142.42|142.36|142.44|142.36|142.36|142.28|6754
1633507120000|2021-10-06 07:58:40|142.44|142.38|142.42|142.34|142.44|142.38|142.38|142.32|19865
1633507130000|2021-10-06 07:58:50|142.44|142.36|142.48|142.44|142.48|142.44|142.42|142.36|14710
1633507140000|2021-10-06 07:59:00|142.46|142.4|142.5|142.46|142.5|142.46|142.46|142.4|19953
1633507150000|2021-10-06 07:59:10|142.48|142.42|142.44|142.4|142.48|142.42|142.42|142.34|15721
1633507160000|2021-10-06 07:59:20|142.42|142.38|142.4|142.36|142.42|142.38|142.4|142.34|14090
1633507170000|2021-10-06 07:59:30|142.42|142.34|142.38|142.32|142.42|142.34|142.34|142.32|13734
1633507180000|2021-10-06 07:59:40|142.36|142.3|142.34|142.28|142.36|142.32|142.28|142.2|29563
1633507190000|2021-10-06 07:59:50|142.32|142.32|142.32|142.28|142.32|142.32|142.32|142.24|6914
1633507200000|2021-10-06 08:00:00|142.3|142.24|142.26|142.2|142.3|142.26|142.22|142.16|2808
1633507210000|2021-10-06 08:00:10|142.24|142.18|142.28|142.22|142.28|142.22|142.24|142.18|7264
1633507220000|2021-10-06 08:00:20|142.3|142.24|142.4|142.32|142.4|142.32|142.3|142.24|9890
1633507230000|2021-10-06 08:00:30|142.38|142.3|142.32|142.3|142.38|142.3|142.32|142.24|14352
1633507240000|2021-10-06 08:00:40|142.3|142.2|142.26|142.2|142.32|142.22|142.26|142.2|39998
1633507250000|2021-10-06 08:00:50|142.24|142.18|142.36|142.32|142.36|142.32|142.2|142.16|21652
1633507260000|2021-10-06 08:01:00|142.4|142.34|142.46|142.4|142.46|142.44|142.4|142.32|2883
1633507270000|2021-10-06 08:01:10|142.44|142.38|142.44|142.34|142.44|142.38|142.4|142.34|6812
1633507280000|2021-10-06 08:01:20|142.42|142.32|142.32|142.26|142.42|142.32|142.32|142.22|8119
1633507290000|2021-10-06 08:01:30|142.3|142.22|142.36|142.26|142.36|142.26|142.3|142.22|2771
1633507300000|2021-10-06 08:01:40|142.34||142.32||142.34||142.32||0
1633507310000|2021-10-06 08:01:50|142.36|142.28|142.34|142.26|142.38|142.34|142.34|142.26|2439
1633507320000|2021-10-06 08:02:00|142.32|142.24|142.26|142.12|142.32|142.24|142.26|142.12|0
1633507330000|2021-10-06 08:02:10|142.24|142.1|142.22|142.08|142.24|142.1|142.22|142.08|0
1633507340000|2021-10-06 08:02:20|142.2|142.06|142.18|142.04|142.2|142.06|142.18|142.04|0
1633507350000|2021-10-06 08:02:30|142.16|142.06|142.1|142.02|142.16|142.06|142.1|142.02|700
1633507360000|2021-10-06 08:02:40|142.12|142.04|142.14|142|142.16|142.12|142.12|142|1383
1633507370000|2021-10-06 08:02:50|142.1|142.02|142.04|141.98|142.1|142.02|142.04|141.98|2515
1633507380000|2021-10-06 08:03:00|142.02|141.96|142.08|141.98|142.08|141.98|142|141.96|12539
1633507390000|2021-10-06 08:03:10||142||142.02||142.04||142|1
1633507400000|2021-10-06 08:03:20|142.1|142.04|142.16|142.12|142.18|142.12|142.1|142.04|18918
1633507410000|2021-10-06 08:03:30|142.22|142.16|142.18|142.1|142.22|142.16|142.18|142.1|2643
1633507420000|2021-10-06 08:03:40|142.2|142.12|142.22|142.12|142.22|142.12|142.2|142.12|0
1633507430000|2021-10-06 08:03:50|142.2|142.14|142.18|142.1|142.2|142.14|142.18|142.08|1903
1633507440000|2021-10-06 08:04:00|142.22||142.22||142.22||142.22||0
1633507450000|2021-10-06 08:04:10|142.18|142.08|142.12|142.06|142.22|142.1|142.12|142.06|3797
1633507460000|2021-10-06 08:04:20|142.1|142.02|141.9|141.78|142.1|142.02|141.86|141.78|24891
1633507470000|2021-10-06 08:04:30|141.88|141.76|141.84|141.8|141.9|141.8|141.74|141.7|66616
1633507480000|2021-10-06 08:04:40|141.9|141.82|141.86|141.8|141.9|141.84|141.84|141.8|1383
1633507490000|2021-10-06 08:04:50||141.78||141.78||141.8||141.76|2997
1633507500000|2021-10-06 08:05:00|141.84|141.8|141.78|141.72|141.86|141.8|141.76|141.68|10719
1633507510000|2021-10-06 08:05:10|141.76|141.7|141.7|141.6|141.76|141.7|141.7|141.6|421
1633507520000|2021-10-06 08:05:20||141.62||141.64||141.64||141.62|0
1633507530000|2021-10-06 08:05:30|||||||||10
1633507540000|2021-10-06 08:05:40||141.66||141.64||141.68||141.64|190
1633507550000|2021-10-06 08:05:50|141.68|141.7|141.62|141.56|141.74|141.7|141.56|141.52|53627
1633507560000|2021-10-06 08:06:00|141.6|141.54|141.52|141.46|141.6|141.54|141.52|141.44|4540
1633507570000|2021-10-06 08:06:10|141.5|141.44|141.48|141.4|141.54|141.5|141.46|141.38|26798
1633507580000|2021-10-06 08:06:20|141.5|141.42|141.58|141.54|141.6|141.54|141.48|141.42|58408
1633507590000|2021-10-06 08:06:30|141.6|141.56|141.38|141.3|141.64|141.58|141.38|141.3|95763
1633507600000|2021-10-06 08:06:40|141.4|141.32|141.54|141.5|141.54|141.5|141.38|141.3|10814
1633507610000|2021-10-06 08:06:50|141.52|141.48|141.56|141.48|141.64|141.58|141.52|141.46|78359
1633507620000|2021-10-06 08:07:00|141.54|141.46|141.48|141.42|141.56|141.48|141.46|141.36|4857
1633507630000|2021-10-06 08:07:10|141.52|141.44|141.52|141.4|141.56|141.48|141.48|141.36|4326
1633507640000|2021-10-06 08:07:20|141.56|141.42|141.54|141.5|141.56|141.52|141.54|141.42|39069
1633507650000|2021-10-06 08:07:30|141.6|141.48|141.6|141.52|141.64|141.54|141.56|141.44|7300
1633507660000|2021-10-06 08:07:40|141.58|141.5|141.52|141.4|141.58|141.5|141.52|141.4|0
1633507670000|2021-10-06 08:07:50|141.5|141.38|141.6|141.54|141.6|141.54|141.44|141.34|13096
1633507680000|2021-10-06 08:08:00|141.58|141.52|141.56|141.44|141.58|141.52|141.52|141.44|2707
1633507690000|2021-10-06 08:08:10|141.54|141.42|141.6|141.48|141.64|141.6|141.48|141.42|63985
1633507700000|2021-10-06 08:08:20|141.58|141.46|141.52|141.5|141.58|141.5|141.44|141.42|20542
1633507710000|2021-10-06 08:08:30|141.56|141.48|141.48|141.36|141.56|141.48|141.48|141.36|7845
1633507720000|2021-10-06 08:08:40|||||||||1465
1633507730000|2021-10-06 08:08:50|141.5|141.38|141.48|141.4|141.5|141.4|141.48|141.38|2807
1633507740000|2021-10-06 08:09:00|141.46|141.42|141.44|141.38|141.56|141.5|141.44|141.38|66931
1633507750000|2021-10-06 08:09:10|141.42|141.36|141.46|141.38|141.46|141.38|141.4|141.36|3
1633507760000|2021-10-06 08:09:20|141.48|141.4|141.48|141.44|141.52|141.46|141.48|141.4|1812
1633507770000|2021-10-06 08:09:30|141.46|141.38|141.46|141.38|141.46|141.38|141.42|141.38|19200
1633507780000|2021-10-06 08:09:40||141.4||141.4||141.4||141.4|0
1633507790000|2021-10-06 08:09:50|141.44||141.44||141.44||141.44||1407
1633507800000|2021-10-06 08:10:00|141.42|141.38|141.48|141.4|141.48|141.4|141.38|141.34|19493
1633507810000|2021-10-06 08:10:10||141.42||141.42||141.42||141.42|7027
1633507820000|2021-10-06 08:10:20|141.5|141.44|141.56|141.5|141.6|141.54|141.5|141.42|53443
1633507830000|2021-10-06 08:10:30|141.58|141.52|141.58|141.54|141.58|141.54|141.56|141.52|380
1633507840000|2021-10-06 08:10:40|141.62|141.52|141.7|141.64|141.7|141.64|141.62|141.52|9302
1633507850000|2021-10-06 08:10:50|141.76|141.66|141.74|141.68|141.78|141.72|141.7|141.66|11753
1633507860000|2021-10-06 08:11:00|141.72|141.66|141.62|141.56|141.72|141.68|141.6|141.52|14113
1633507870000|2021-10-06 08:11:10|141.6|141.54|141.62|141.56|141.62|141.56|141.6|141.52|94
1633507890000|2021-10-06 08:11:30|141.64|141.58|141.66|141.6|141.72|141.64|141.64|141.58|8215
1633507900000|2021-10-06 08:11:40|141.64|141.62|141.74|141.7|141.76|141.72|141.64|141.62|10205
1633507910000|2021-10-06 08:11:50|141.78|141.72|141.78|141.72|141.82|141.76|141.78|141.72|2876
1633507920000|2021-10-06 08:12:00|141.8|141.74|141.78|141.72|141.8|141.74|141.74|141.7|7445
1633507930000|2021-10-06 08:12:10|141.76|141.74|141.8|141.76|141.8|141.76|141.76|141.74|2247
1633507940000|2021-10-06 08:12:20|141.78|141.7|141.8|141.74|141.82|141.8|141.76|141.7|39596
1633507950000|2021-10-06 08:12:30|||||||||1308
1633507960000|2021-10-06 08:12:40|141.82|141.76|141.86|141.8|141.88|141.8|141.82|141.76|30042
1633507970000|2021-10-06 08:12:50|141.84||141.84||141.84||141.84||0
1633507980000|2021-10-06 08:13:00|141.88|141.82|141.86|141.78|141.96|141.86|141.82|141.78|25182
1633507990000|2021-10-06 08:13:10|141.9|141.8|141.86|141.8|141.9|141.84|141.82|141.78|110726
1633508000000|2021-10-06 08:13:20|141.88|141.82|141.86|141.8|141.88|141.84|141.8|141.78|39886
1633508010000|2021-10-06 08:13:30|141.88|141.82|141.94|141.88|141.94|141.88|141.88|141.8|10847
1633508020000|2021-10-06 08:13:40|141.98|141.9|142|141.96|142.02|141.96|141.98|141.9|22845
1633508030000|2021-10-06 08:13:50|141.98|141.94|141.98|141.92|142.04|141.96|141.94|141.88|22789
1633508040000|2021-10-06 08:14:00|142.02|141.94|142.08|142.02|142.1|142.04|142.02|141.94|8938
1633508050000|2021-10-06 08:14:10|142.1|142.04|142.1|142.04|142.1|142.04|142.08|142.02|697
1633508060000|2021-10-06 08:14:20|142.12|142.06|142.08|142|142.14|142.1|142.08|142|2686
1633508070000|2021-10-06 08:14:30|142.06|142.06|142.06|142.02|142.06|142.06|142.02|142|8314
1633508080000|2021-10-06 08:14:40|142.04|142|142.04|141.96|142.04|142|142.04|141.94|4918
1633508090000|2021-10-06 08:14:50|142.08|141.98|142.12|142.08|142.16|142.08|142.06|141.98|8244
1633508100000|2021-10-06 08:15:00|142.14|142.1|142.08|142|142.16|142.1|142.08|142|2884
1633508110000|2021-10-06 08:15:10|142.06|141.98|142|141.9|142.06|141.98|141.96|141.86|9432
1633508120000|2021-10-06 08:15:20||141.92||141.92||141.94||141.92|0
1633508130000|2021-10-06 08:15:30|141.94|141.9|141.84|141.78|142|141.94|141.84|141.78|16453
1633508140000|2021-10-06 08:15:40|141.82|141.76|141.72|141.64|141.82|141.76|141.7|141.62|2032
1633508150000|2021-10-06 08:15:50|141.7|141.62|141.7|141.64|141.72|141.66|141.68|141.58|1383
1633508160000|2021-10-06 08:16:00|141.68|141.66|141.68|141.56|141.7|141.66|141.64|141.54|10156
1633508170000|2021-10-06 08:16:10|141.64|141.54|141.62|141.54|141.64|141.56|141.6|141.52|0
1633508180000|2021-10-06 08:16:20|141.66|141.56|141.66|141.58|141.66|141.58|141.66|141.56|1383
1633508190000|2021-10-06 08:16:30|141.68|141.6|141.72|141.62|141.72|141.62|141.68|141.6|3989
1633508200000|2021-10-06 08:16:40||141.64||141.68||141.68||141.64|9902
1633508210000|2021-10-06 08:16:50|141.76|141.66|141.8|141.72|141.84|141.72|141.7|141.66|12122
1633508220000|2021-10-06 08:17:00|141.78|141.7|141.76|141.7|141.8|141.72|141.76|141.7|1001
1633508230000|2021-10-06 08:17:10|141.78|141.72|141.88|141.84|141.88|141.84|141.78|141.72|24877
1633508240000|2021-10-06 08:17:20|141.86|141.86|141.82|141.74|141.88|141.86|141.82|141.72|18920
1633508250000|2021-10-06 08:17:30|141.8|141.72|141.7|141.64|141.8|141.72|141.7|141.62|7007
1633508260000|2021-10-06 08:17:40|141.68|141.62|141.68|141.58|141.7|141.62|141.64|141.56|80
1633508270000|2021-10-06 08:17:50|141.66||141.66||141.66||141.66||1397
1633508280000|2021-10-06 08:18:00|141.64|141.6|141.64|141.56|141.64|141.6|141.64|141.56|2508
1633508290000|2021-10-06 08:18:10|141.7|141.58|141.66|141.6|141.7|141.62|141.66|141.58|1564
1633508300000|2021-10-06 08:18:20|141.64|141.58|141.64|141.56|141.64|141.62|141.64|141.54|7165
1633508310000|2021-10-06 08:18:30|141.7|141.58|141.68|141.58|141.7|141.64|141.66|141.58|6739
1633508320000|2021-10-06 08:18:40|141.7|141.6|141.76|141.7|141.78|141.7|141.7|141.6|63684
1633508330000|2021-10-06 08:18:50|141.74||141.76||141.76||141.74||1361
1633508340000|2021-10-06 08:19:00|141.78|141.72|141.74|141.66|141.78|141.72|141.74|141.66|30894
1633508350000|2021-10-06 08:19:10|141.78|141.68|141.86|141.74|141.86|141.78|141.78|141.68|2623
1633508360000|2021-10-06 08:19:20|141.88|141.76|141.92|141.86|141.92|141.86|141.86|141.76|23135
1633508370000|2021-10-06 08:19:30|141.9|141.88|141.92|141.86|141.92|141.88|141.88|141.82|2199
1633508380000|2021-10-06 08:19:40|141.9|141.84|141.9|141.84|141.9|141.84|141.86|141.84|4
1633508390000|2021-10-06 08:19:50|141.88|141.86|141.82|141.76|141.88|141.86|141.82|141.76|46538
1633508400000|2021-10-06 08:20:00|141.8|141.74|141.74|141.68|141.82|141.78|141.74|141.66|473
1633508410000|2021-10-06 08:20:10|141.72|141.7|141.6|141.54|141.72|141.7|141.6|141.52|541
1633508420000|2021-10-06 08:20:20||141.52||141.52||141.54||141.5|0
1633508430000|2021-10-06 08:20:30||141.54||141.54||141.56||141.54|13
1633508440000|2021-10-06 08:20:40|141.62|141.56|141.66|141.56|141.68|141.6|141.62|141.56|7111
1633508450000|2021-10-06 08:20:50|141.64|141.6|141.62|141.52|141.64|141.6|141.6|141.52|70
1633508470000|2021-10-06 08:21:10|141.58|141.5|141.54|141.48|141.62|141.54|141.52|141.44|29734
1633508480000|2021-10-06 08:21:20|141.52|141.44|141.5|141.44|141.54|141.44|141.48|141.42|2036
1633508490000|2021-10-06 08:21:30|141.48|141.42|141.44|141.38|141.48|141.42|141.38|141.28|23489
1633508500000|2021-10-06 08:21:40|141.42|141.4|141.42|141.38|141.42|141.4|141.42|141.38|2500
1633508510000|2021-10-06 08:21:50|141.44|141.4|141.44|141.38|141.44|141.42|141.44|141.38|13608
1633508520000|2021-10-06 08:22:00|141.42|141.36|141.42|141.34|141.42|141.38|141.4|141.34|1678
1633508530000|2021-10-06 08:22:10|141.4|141.36|141.42|141.36|141.42|141.36|141.38|141.36|0
1633508560000|2021-10-06 08:22:40|141.4|141.34|141.54|141.48|141.58|141.5|141.4|141.34|19206
1633508570000|2021-10-06 08:22:50|141.56|141.46|141.5|141.44|141.56|141.46|141.44|141.42|2208
1633508580000|2021-10-06 08:23:00|141.48|141.42|141.5|141.44|141.5|141.44|141.48|141.42|0
1633508590000|2021-10-06 08:23:10|141.54|141.46|141.48|141.4|141.54|141.48|141.48|141.4|5285
1633508600000|2021-10-06 08:23:20|141.5|141.42|141.5|141.44|141.54|141.46|141.5|141.42|95034
1633508610000|2021-10-06 08:23:30|141.54|141.46|141.58|141.54|141.58|141.56|141.54|141.44|12134
1633508620000|2021-10-06 08:23:40|141.6|141.56|141.64|141.56|141.66|141.58|141.6|141.56|3444
1633508630000|2021-10-06 08:23:50|||||||||9236
1633508640000|2021-10-06 08:24:00|141.68|141.58|141.66|141.62|141.68|141.64|141.66|141.54|3144
1633508650000|2021-10-06 08:24:10|141.68|141.64|141.6|141.56|141.68|141.64|141.6|141.54|6870
1633508660000|2021-10-06 08:24:20|141.64|141.54|141.66|141.62|141.68|141.62|141.64|141.54|11808
1633508670000|2021-10-06 08:24:30|||||||||5686
1633508680000|2021-10-06 08:24:40|141.64|141.6|141.64|141.58|141.64|141.62|141.6|141.56|3905
1633508690000|2021-10-06 08:24:50|141.66|141.6|141.68|141.62|141.68|141.66|141.66|141.6|5954
1633508700000|2021-10-06 08:25:00|141.66|141.6|141.62|141.6|141.66|141.6|141.62|141.6|3520
1633508710000|2021-10-06 08:25:10|141.6|141.54|141.64|141.56|141.64|141.6|141.58|141.48|17290
1633508730000|2021-10-06 08:25:30|141.66|141.58|141.72|141.64|141.72|141.68|141.66|141.58|16368
1633508740000|2021-10-06 08:25:40||141.66||141.66||141.7||141.66|0
1633508750000|2021-10-06 08:25:50|||||||||760
1633508760000|2021-10-06 08:26:00|141.76|141.68|141.7|141.66|141.8|141.7|141.68|141.64|10295
1633508770000|2021-10-06 08:26:10|141.74|141.68|141.74|141.68|141.74|141.68|141.74|141.68|4263
1633508780000|2021-10-06 08:26:20|141.76|141.78|141.88|141.8|141.9|141.8|141.76|141.68|21787
1633508790000|2021-10-06 08:26:30|141.86|141.78|141.86|141.8|141.86|141.8|141.82|141.78|1413
1633508800000|2021-10-06 08:26:40|141.9|141.82|141.92|141.86|141.92|141.9|141.9|141.82|27332
1633508810000|2021-10-06 08:26:50|141.9|141.84|141.84|141.8|141.92|141.84|141.82|141.8|5186
1633508820000|2021-10-06 08:27:00|141.82|141.78|141.78|141.72|141.82|141.78|141.78|141.68|23071
1633508830000|2021-10-06 08:27:10|141.8|141.74|141.78|141.7|141.82|141.76|141.74|141.7|4749
1633508840000|2021-10-06 08:27:20|141.82|141.72|141.84|141.78|141.84|141.8|141.8|141.72|17264
1633508850000|2021-10-06 08:27:30|141.82|141.8|141.84|141.78|141.84|141.8|141.82|141.78|0
1633508860000|2021-10-06 08:27:40|141.82|141.8|141.82|141.78|141.82|141.8|141.82|141.78|0
1633508870000|2021-10-06 08:27:50|141.84|141.8|141.9|141.8|141.9|141.8|141.84|141.8|4707
1633508900000|2021-10-06 08:28:20|||||||||9564
1633508920000|2021-10-06 08:28:40|141.88||141.88||141.88||141.88||647
1633508930000|2021-10-06 08:28:50|141.9||141.9||141.9||141.9||740
1633508940000|2021-10-06 08:29:00|141.88||141.9||141.9||141.88||7720
1633508950000|2021-10-06 08:29:10|141.92|141.9|141.98|141.88|141.98|141.9|141.9|141.82|13761
1633508970000|2021-10-06 08:29:30|141.96||141.96||141.96||141.96||0
1633508980000|2021-10-06 08:29:40|141.98||141.96||141.98||141.96||1633
1633508990000|2021-10-06 08:29:50|141.98||141.96||141.98||141.96||1383
1633509000000|2021-10-06 08:30:00|141.98|141.9|141.98|141.94|141.98|141.94|141.98|141.9|0
1633509010000|2021-10-06 08:30:10|142|141.96|142.04|142|142.04|142|142|141.96|1884
1633509020000|2021-10-06 08:30:20||141.98||141.98||141.98||141.98|0
1633509030000|2021-10-06 08:30:30|142.08|142.02|142.1|142.06|142.1|142.06|142.08|142.02|2183
1633509040000|2021-10-06 08:30:40||142.08||142.06||142.08||142.06|2191
1633509050000|2021-10-06 08:30:50|142.14|142.08|142.12|142.06|142.14|142.1|142.12|142.06|3983
1633509060000|2021-10-06 08:31:00|142.1|142.02|142.1|142.06|142.1|142.06|142.1|142.02|10137
1633509070000|2021-10-06 08:31:10|142.08|142.02|142.08|142.02|142.08|142.06|142.08|142.02|6049
1633509090000|2021-10-06 08:31:30|142.06|141.98|142.04|141.94|142.06|141.98|142.04|141.94|11264
1633509100000|2021-10-06 08:31:40|142.02|141.92|141.92|141.8|142.02|141.92|141.92|141.78|5051
1633509120000|2021-10-06 08:32:00|141.9|141.78|141.84|141.76|141.9|141.78|141.8|141.7|495
1633509130000|2021-10-06 08:32:10|141.82|141.74|141.82|141.72|141.84|141.76|141.82|141.72|0
1633509140000|2021-10-06 08:32:20|141.8||141.8||141.82||141.8||0
1633509150000|2021-10-06 08:32:30||141.7||141.7||141.7||141.7|26
1633509160000|2021-10-06 08:32:40||141.72||141.72||141.72||141.72|25000
1633509170000|2021-10-06 08:32:50||141.74||141.72||141.74||141.72|0
1633509180000|2021-10-06 08:33:00||141.74||141.72||141.74||141.72|872
1633509190000|2021-10-06 08:33:10|141.78|141.7|141.72|141.66|141.78|141.7|141.66|141.64|19603
1633509200000|2021-10-06 08:33:20|141.7|141.64|141.76|141.66|141.78|141.72|141.7|141.64|10894
1633509220000|2021-10-06 08:33:40|141.74|141.64|141.76|141.68|141.76|141.7|141.72|141.64|1388
1633509230000|2021-10-06 08:33:50|141.74|141.66|141.74|141.66|141.74|141.66|141.72|141.66|0
1633509240000|2021-10-06 08:34:00|141.76|141.68|141.58|141.54|141.76|141.7|141.58|141.52|4394
1633509250000|2021-10-06 08:34:10|141.56|141.52|141.46|141.4|141.58|141.52|141.46|141.4|10756
1633509260000|2021-10-06 08:34:20|141.44|141.38|141.46|141.38|141.46|141.42|141.44|141.36|3541
1633509280000|2021-10-06 08:34:40|141.44|141.4|141.46|141.42|141.52|141.46|141.44|141.38|11696
1633509290000|2021-10-06 08:34:50|141.44|141.4|141.4|141.36|141.44|141.4|141.38|141.36|6709
1633509300000|2021-10-06 08:35:00|141.42|141.38|141.44|141.4|141.5|141.44|141.42|141.38|4110
1633509310000|2021-10-06 08:35:10|141.48|141.42|141.46|141.4|141.48|141.42|141.44|141.4|58552
1633509320000|2021-10-06 08:35:20|141.5|141.42|141.68|141.62|141.72|141.64|141.5|141.42|12623
1633509330000|2021-10-06 08:35:30|141.7|141.64|141.72|141.64|141.74|141.68|141.68|141.64|2926
1633509340000|2021-10-06 08:35:40||141.66||141.66||141.66||141.66|0
1633509350000|2021-10-06 08:35:50|141.74|141.68|141.72|141.66|141.74|141.68|141.72|141.66|0
1633509360000|2021-10-06 08:36:00|141.74|141.68|141.8|141.72|141.8|141.74|141.74|141.68|2605
1633509370000|2021-10-06 08:36:10|141.78||141.8||141.82||141.78||9
1633509390000|2021-10-06 08:36:30|141.78|141.74|141.8|141.74|141.8|141.74|141.76|141.68|3147
1633509400000|2021-10-06 08:36:40||141.72||141.74||141.74||141.72|0
1633509420000|2021-10-06 08:37:00|141.78|141.7|141.72|141.7|141.78|141.7|141.72|141.7|769
1633509430000|2021-10-06 08:37:10|141.7|141.68|141.64|141.54|141.7|141.68|141.64|141.54|4041
1633509440000|2021-10-06 08:37:20|141.62|141.52|141.6|141.52|141.62|141.52|141.6|141.52|0
1633509450000|2021-10-06 08:37:30|141.64|141.54|141.7|141.6|141.72|141.6|141.64|141.54|6154
1633509460000|2021-10-06 08:37:40|141.68||141.7||141.7||141.68||0
1633509470000|2021-10-06 08:37:50|141.68||141.68||141.68||141.68||10
1633509480000|2021-10-06 08:38:00||141.58||141.58||141.58||141.58|0
1633509490000|2021-10-06 08:38:10||141.6||141.56||141.6||141.56|0
1633509500000|2021-10-06 08:38:20|141.7|141.58|141.7|141.6|141.74|141.64|141.7|141.58|3717
1633509510000|2021-10-06 08:38:30|141.66|141.58|141.66|141.6|141.66|141.6|141.66|141.58|35
1633509520000|2021-10-06 08:38:40|141.64|141.58|141.64|141.56|141.66|141.58|141.64|141.56|17
1633509530000|2021-10-06 08:38:50|141.62|141.54|141.56|141.52|141.62|141.54|141.56|141.5|7578
1633509540000|2021-10-06 08:39:00|141.54|141.5|141.4|141.32|141.56|141.52|141.38|141.32|6201
1633509550000|2021-10-06 08:39:10|141.38|141.3|141.5|141.44|141.5|141.44|141.34|141.28|12139
1633509560000|2021-10-06 08:39:20|141.52|141.46|141.56|141.48|141.56|141.48|141.52|141.46|12113
1633509570000|2021-10-06 08:39:30|141.58|141.5|141.6|141.52|141.6|141.52|141.58|141.5|0
1633509580000|2021-10-06 08:39:40|141.64|141.54|141.62|141.54|141.64|141.54|141.62|141.54|2
1633509590000|2021-10-06 08:39:50|141.6|141.56|141.56|141.52|141.6|141.56|141.56|141.5|3905
1633509600000|2021-10-06 08:40:00|141.54|141.5|141.66|141.56|141.66|141.64|141.54|141.48|8588
1633509610000|2021-10-06 08:40:10|141.64|141.52|141.6|141.52|141.64|141.52|141.6|141.52|0
1633509620000|2021-10-06 08:40:20||141.48||141.48||141.48||141.48|0
1633509640000|2021-10-06 08:40:40|141.58|141.46|141.56|141.46|141.58|141.48|141.56|141.46|9953
1633509650000|2021-10-06 08:40:50||141.44||141.46||141.46||141.44|300
1633509660000|2021-10-06 08:41:00|141.54|141.44|141.42|141.36|141.54|141.44|141.42|141.36|1500
1633509670000|2021-10-06 08:41:10|141.44|141.38|141.46|141.38|141.48|141.42|141.44|141.38|4342
1633509710000|2021-10-06 08:41:50|141.48|141.4|141.5|141.44|141.54|141.5|141.48|141.4|6198
1633509720000|2021-10-06 08:42:00|141.54|141.46|141.54|141.46|141.56|141.5|141.52|141.46|6885
1633509730000|2021-10-06 08:42:10|||||||||10075
1633509740000|2021-10-06 08:42:20|||||||||1690
1633509750000|2021-10-06 08:42:30|||||||||3540
1633509760000|2021-10-06 08:42:40||141.48||141.46||141.48||141.46|0
1633509770000|2021-10-06 08:42:50|141.52|141.48|141.52|141.48|141.52|141.48|141.5|141.46|1570
1633509780000|2021-10-06 08:43:00|141.56|141.5|141.5|141.42|141.56|141.52|141.48|141.42|6168
1633509800000|2021-10-06 08:43:20|141.48|141.44|141.48|141.44|141.48|141.44|141.48|141.44|17230
1633509810000|2021-10-06 08:43:30|141.54|141.46|141.54|141.44|141.54|141.46|141.54|141.44|1383
1633509820000|2021-10-06 08:43:40||141.46||141.46||141.46||141.46|0
1633509830000|2021-10-06 08:43:50||141.44||141.44||141.44||141.44|0
1633509840000|2021-10-06 08:44:00|141.56|141.46|141.56|141.46|141.56|141.46|141.54|141.46|0
1633509850000|2021-10-06 08:44:10|141.54|141.48|141.56|141.5|141.56|141.5|141.54|141.48|634
1633509870000|2021-10-06 08:44:30|141.6|141.52|141.58|141.5|141.64|141.58|141.58|141.5|18734
1633509880000|2021-10-06 08:44:40|141.56||141.58||141.6||141.56||0
1633509890000|2021-10-06 08:44:50|141.6|141.52|141.72|141.62|141.74|141.66|141.6|141.52|2313
1633509900000|2021-10-06 08:45:00||141.64||141.64||141.64||141.64|0
1633509910000|2021-10-06 08:45:10|141.7|141.62|141.64|141.56|141.7|141.62|141.64|141.56|4828
1633509930000|2021-10-06 08:45:30|||||||||4416
1633509940000|2021-10-06 08:45:40|141.62|141.58|141.6|141.54|141.62|141.6|141.6|141.52|3328
1633509950000|2021-10-06 08:45:50|||||||||8492
1633509960000|2021-10-06 08:46:00|141.58|141.52|141.68|141.58|141.68|141.58|141.58|141.52|2587
1633509970000|2021-10-06 08:46:10|141.7|141.6|141.78|141.66|141.8|141.66|141.7|141.6|970
1633509980000|2021-10-06 08:46:20|141.8|141.68|141.82|141.7|141.82|141.7|141.8|141.68|0
1633509990000|2021-10-06 08:46:30|141.8||141.82||141.84||141.8||0
1633510000000|2021-10-06 08:46:40|141.84||141.82||141.84||141.82||1
1633510010000|2021-10-06 08:46:50|141.8|141.72|141.78|141.7|141.8|141.72|141.78|141.7|0
1633510020000|2021-10-06 08:47:00|141.76|141.72|141.74|141.68|141.76|141.72|141.72|141.66|5147
1633510040000|2021-10-06 08:47:20|141.76|141.7|141.66|141.56|141.8|141.76|141.66|141.56|12651
1633510050000|2021-10-06 08:47:30|141.64|141.58|141.5|141.42|141.64|141.58|141.5|141.42|4332
1633510060000|2021-10-06 08:47:40|141.48|141.44|141.46|141.36|141.48|141.44|141.46|141.36|1780
1633510070000|2021-10-06 08:47:50|||||||||7070
1633510080000|2021-10-06 08:48:00|141.44|141.32|141.34|141.26|141.44|141.32|141.32|141.26|2700
1633510090000|2021-10-06 08:48:10|141.32|141.24|141.3|141.24|141.32|141.24|141.3|141.24|261
1633510110000|2021-10-06 08:48:30|141.24|141.22|141.3|141.2|141.3|141.22|141.18|141.1|23835
1633510120000|2021-10-06 08:48:40|141.34|141.22|141.34|141.26|141.34|141.3|141.3|141.22|3311
1633510130000|2021-10-06 08:48:50|141.32||141.34||141.34||141.32||3
1633510140000|2021-10-06 08:49:00|141.32|141.24|141.32|141.24|141.32|141.24|141.28|141.2|1168
1633510150000|2021-10-06 08:49:10|141.3|141.22|141.28|141.18|141.3|141.22|141.22|141.16|1322
1633510160000|2021-10-06 08:49:20|141.26|141.16|141.24|141.16|141.26|141.16|141.24|141.16|0
1633510170000|2021-10-06 08:49:30|141.26|141.18|141.32|141.22|141.32|141.26|141.26|141.18|5841
1633510180000|2021-10-06 08:49:40||141.24||141.24||141.24||141.24|0
1633510190000|2021-10-06 08:49:50|141.3|141.22|141.32|141.26|141.32|141.26|141.28|141.18|4359
1633510200000|2021-10-06 08:50:00|141.3|141.24|141.32|141.24|141.32|141.26|141.28|141.24|2111
1633510210000|2021-10-06 08:50:10|141.3|141.22|141.28|141.22|141.3|141.22|141.24|141.22|1409
1633510220000|2021-10-06 08:50:20|141.32|141.24|141.32|141.22|141.32|141.26|141.32|141.22|1290
1633510230000|2021-10-06 08:50:30|141.34|141.24|141.32|141.24|141.34|141.26|141.32|141.24|1202
1633510240000|2021-10-06 08:50:40||141.26||141.26||141.26||141.26|0
1633510250000|2021-10-06 08:50:50|141.34|141.28|141.4|141.32|141.4|141.34|141.34|141.26|2919
1633510260000|2021-10-06 08:51:00|141.38|141.3|141.28|141.24|141.38|141.3|141.28|141.24|4236
1633510270000|2021-10-06 08:51:10|141.26|141.22|141.38|141.28|141.38|141.28|141.24|141.22|11
1633510280000|2021-10-06 08:51:20|141.4||141.42||141.42||141.4||18392
1633510290000|2021-10-06 08:51:30|||||||||1000
1633510300000|2021-10-06 08:51:40|141.4||141.38||141.4||141.38||1414
1633510320000|2021-10-06 08:52:00|141.4||141.38||141.4||141.38||3516
1633510330000|2021-10-06 08:52:10|141.4||141.38||141.4||141.38||1808
1633510340000|2021-10-06 08:52:20|141.36||141.38||141.38||141.34||88
1633510360000|2021-10-06 08:52:40|141.4|141.3|141.38|141.3|141.4|141.34|141.38|141.3|1674
1633510370000|2021-10-06 08:52:50|141.4|141.32|141.46|141.38|141.46|141.4|141.4|141.32|2949
1633510380000|2021-10-06 08:53:00|141.48|141.42|141.44|141.36|141.5|141.42|141.42|141.36|3479
1633510390000|2021-10-06 08:53:10|141.42|141.32|141.36|141.3|141.42|141.32|141.36|141.3|3191
1633510400000|2021-10-06 08:53:20||141.28||141.3||141.3||141.28|0
1633510420000|2021-10-06 08:53:40|141.34|141.28|141.3|141.24|141.34|141.28|141.3|141.24|7663
1633510430000|2021-10-06 08:53:50|141.28||141.28||141.3||141.26||3000
1633510440000|2021-10-06 08:54:00|141.26|141.2|141.26|141.18|141.26|141.2|141.22|141.1|3937
1633510450000|2021-10-06 08:54:10|141.24|141.2|141.24|141.2|141.26|141.22|141.24|141.14|24526
1633510460000|2021-10-06 08:54:20|141.28|141.22|141.28|141.22|141.28|141.22|141.28|141.22|0
1633510470000|2021-10-06 08:54:30|141.26|141.24|141.26|141.22|141.26|141.24|141.26|141.22|0
1633510480000|2021-10-06 08:54:40|141.24|141.2|141.18|141.14|141.24|141.2|141.18|141.12|8199
1633510490000|2021-10-06 08:54:50|141.2|141.12|141.18|141.12|141.2|141.12|141.18|141.12|0
1633510500000|2021-10-06 08:55:00|141.2|141.14|141.18|141.1|141.24|141.18|141.14|141.08|19902
1633510510000|2021-10-06 08:55:10|141.16|141.12|141.16|141.1|141.16|141.12|141.16|141.1|0
1633510530000|2021-10-06 08:55:30|141.14|141.06|141.14|141.06|141.14|141.06|141.08|141|32927
1633510540000|2021-10-06 08:55:40|141.12|141.08|141.18|141.12|141.18|141.14|141.12|141.08|1393
1633510550000|2021-10-06 08:55:50|||||||||1000
1633510560000|2021-10-06 08:56:00|141.16|141.14|141.16|141.12|141.16|141.14|141.16|141.12|0
1633510570000|2021-10-06 08:56:10|141.18|141.14|141.18|141.12|141.18|141.14|141.18|141.12|1868
1633510580000|2021-10-06 08:56:20||141.14||141.12||141.14||141.12|30
1633510590000|2021-10-06 08:56:30|141.2|141.14|141.28|141.22|141.28|141.24|141.2|141.14|9231
1633510600000|2021-10-06 08:56:40|141.32|141.24|141.3|141.28|141.32|141.28|141.3|141.24|2202
1633510610000|2021-10-06 08:56:50|141.32|141.3|141.42|141.34|141.46|141.36|141.32|141.3|4089
1633510620000|2021-10-06 08:57:00|141.46|141.32|141.46|141.38|141.46|141.4|141.46|141.32|1438
1633510630000|2021-10-06 08:57:10|141.5|141.4|141.5|141.44|141.5|141.44|141.5|141.4|20193
1633510640000|2021-10-06 08:57:20|141.48|141.42|141.5|141.44|141.5|141.44|141.46|141.38|2583
1633510650000|2021-10-06 08:57:30|141.54|141.46|141.54|141.48|141.54|141.48|141.5|141.44|4779
1633510680000|2021-10-06 08:58:00|141.56|141.5|141.58|141.48|141.6|141.5|141.56|141.48|2367
1633510690000|2021-10-06 08:58:10||141.5||141.52||141.52||141.5|3037
1633510710000|2021-10-06 08:58:30|141.62|141.54|141.66|141.54|141.68|141.54|141.58|141.54|103
1633510720000|2021-10-06 08:58:40|141.68|141.56|141.68|141.58|141.7|141.58|141.68|141.56|0
1633510740000|2021-10-06 08:59:00|141.7|141.62|141.74|141.64|141.76|141.64|141.7|141.6|0
1633510750000|2021-10-06 08:59:10|||||||||8381
1633510760000|2021-10-06 08:59:20|141.72|141.62|141.76|141.66|141.76|141.66|141.7|141.62|3792
1633510770000|2021-10-06 08:59:30|141.74|141.64|141.7|141.6|141.74|141.64|141.7|141.6|7201
1633510780000|2021-10-06 08:59:40||141.58||141.64||141.64||141.58|718
1633510790000|2021-10-06 08:59:50|141.68|141.6|141.64|141.52|141.68|141.6|141.64|141.52|2265
1633510800000|2021-10-06 09:00:00|141.62|141.56|141.52|141.4|141.62|141.56|141.52|141.38|7163
1633510820000|2021-10-06 09:00:20|141.54|141.46|141.48|141.38|141.58|141.52|141.48|141.38|27557
1633510830000|2021-10-06 09:00:30|141.46|141.36|141.44|141.4|141.46|141.4|141.44|141.32|4874
1633510840000|2021-10-06 09:00:40|141.46|141.42|141.48|141.42|141.48|141.42|141.44|141.42|3958
1633510850000|2021-10-06 09:00:50|141.52||141.52||141.52||141.52||4111
1633510870000|2021-10-06 09:01:10|141.5||141.5||141.5||141.5||10
1633510880000|2021-10-06 09:01:20|||||||||2460
1633510890000|2021-10-06 09:01:30|141.4|141.4|141.46|141.38|141.5|141.4|141.4|141.38|17337
1633510900000|2021-10-06 09:01:40||141.36||141.34||141.36||141.32|0
1633510910000|2021-10-06 09:01:50||141.36||141.36||141.36||141.36|13
1633510920000|2021-10-06 09:02:00||141.38||141.36||141.38||141.36|0
1633510930000|2021-10-06 09:02:10|141.44||141.42||141.44||141.42||1114
1633510940000|2021-10-06 09:02:20|141.46|141.38|141.46|141.36|141.46|141.4|141.46|141.36|1
1633510950000|2021-10-06 09:02:30|141.44||141.42||141.44||141.42||1
1633510960000|2021-10-06 09:02:40|141.36|141.34|141.34|141.26|141.4|141.34|141.28|141.2|21381
1633510970000|2021-10-06 09:02:50|141.36|141.28|141.44|141.36|141.44|141.36|141.36|141.28|5569
1633510980000|2021-10-06 09:03:00|141.46|141.38|141.5|141.42|141.54|141.44|141.44|141.36|13995
1633510990000|2021-10-06 09:03:10|141.48|141.4|141.48|141.4|141.48|141.4|141.48|141.36|2500
1633511000000|2021-10-06 09:03:20||141.42||141.42||141.42||141.42|1079
1633511010000|2021-10-06 09:03:30|141.52|141.44|141.52|141.46|141.52|141.48|141.52|141.44|19458
1633511020000|2021-10-06 09:03:40|141.5|141.44|141.5|141.42|141.5|141.44|141.46|141.4|11249
1633511030000|2021-10-06 09:03:50|141.48|141.4|141.48|141.42|141.48|141.42|141.46|141.4|200
1633511040000|2021-10-06 09:04:00|141.52|141.44|141.6|141.52|141.6|141.52|141.52|141.44|3429
1633511050000|2021-10-06 09:04:10||141.54||141.54||141.54||141.54|0
1633511060000|2021-10-06 09:04:20|141.58|141.5|141.52|141.5|141.6|141.54|141.52|141.5|12376
1633511070000|2021-10-06 09:04:30|141.5|141.46|141.52|141.44|141.52|141.46|141.48|141.44|218
1633511080000|2021-10-06 09:04:40|141.5|141.4|141.36|141.26|141.5|141.4|141.36|141.24|2685
1633511090000|2021-10-06 09:04:50|141.38|141.28|141.4|141.3|141.42|141.3|141.38|141.28|5277
1633511100000|2021-10-06 09:05:00|141.38|141.28|141.34|141.26|141.38|141.28|141.34|141.26|1500
1633511110000|2021-10-06 09:05:10|141.32|141.24|141.26|141.2|141.32|141.24|141.26|141.2|0
1633511120000|2021-10-06 09:05:20|141.28|141.22|141.28|141.2|141.34|141.26|141.26|141.2|2886
1633511130000|2021-10-06 09:05:30|141.3|141.18|141.3|141.22|141.32|141.22|141.3|141.18|0
1633511140000|2021-10-06 09:05:40|141.32|141.24|141.3|141.22|141.34|141.26|141.3|141.22|320
1633511150000|2021-10-06 09:05:50|141.28||141.3||141.3||141.28||1000
1633511160000|2021-10-06 09:06:00|141.34|141.26|141.18|141.08|141.34|141.28|141.16|141.06|10228
1633511170000|2021-10-06 09:06:10|141.2|141.1|141.28|141.16|141.28|141.16|141.2|141.1|0
1633511180000|2021-10-06 09:06:20|141.3|141.18|141.32|141.24|141.32|141.24|141.3|141.18|9000
1633511190000|2021-10-06 09:06:30|141.3|141.22|141.2|141.18|141.3|141.22|141.2|141.18|502498
1633511200000|2021-10-06 09:06:40|141.22|141.16|141.22|141.16|141.22|141.16|141.18|141.12|2111
1633511220000|2021-10-06 09:07:00|||||||||209000
1633511230000|2021-10-06 09:07:10|141.2|141.18|141.2|141.16|141.22|141.18|141.18|141.16|3785
1633511250000|2021-10-06 09:07:30|141.18|141.12|141.12|141.06|141.18|141.12|141.12|141|11211
1633511260000|2021-10-06 09:07:40|141.16|141.08|141.14|141.08|141.2|141.12|141.14|141.08|7280
1633511270000|2021-10-06 09:07:50|141.12|141.06|141.06|141|141.12|141.06|141.06|141|20532
1633511280000|2021-10-06 09:08:00|141.08|141.02|141.1|141.02|141.1|141.02|141.04|141|6471
1633511290000|2021-10-06 09:08:10|141.12|141|141.2|141.14|141.22|141.2|141.12|141|79764
1633511300000|2021-10-06 09:08:20|141.18|141.12|141.22|141.2|141.22|141.2|141.14|141.04|141551
1633511310000|2021-10-06 09:08:30|141.28|141.22|141.26|141.18|141.28|141.22|141.24|141.18|2190
1633511320000|2021-10-06 09:08:40|141.24|141.16|141.24|141.16|141.24|141.16|141.24|141.16|0
1633511330000|2021-10-06 09:08:50||141.18||141.16||141.18||141.16|709
1633511340000|2021-10-06 09:09:00|141.22|141.14|141.2|141.18|141.22|141.18|141.14|141.08|4421
1633511350000|2021-10-06 09:09:10|141.22|141.16|141.26|141.18|141.26|141.2|141.2|141.16|5126
1633511360000|2021-10-06 09:09:20|141.24|141.16|141.14|141.08|141.24|141.16|141.14|141.08|445
1633511370000|2021-10-06 09:09:30|141.1|141.06|141.08|141.04|141.1|141.06|141.06|141.04|4337
1633511380000|2021-10-06 09:09:40|141.1|141.06|141.14|141.06|141.14|141.08|141.1|141.04|1389
1633511390000|2021-10-06 09:09:50|141.12||141.12||141.14||141.12||30000
1633511400000|2021-10-06 09:10:00|141.1|141.04|140.94|140.88|141.1|141.04|140.92|140.88|31154
1633511410000|2021-10-06 09:10:10|||||||||18549
1633511420000|2021-10-06 09:10:20|140.92|140.86|140.86|140.82|140.94|140.86|140.86|140.8|17235
1633511430000|2021-10-06 09:10:30|140.9|140.84|140.9|140.82|141|140.9|140.9|140.82|3710
1633511440000|2021-10-06 09:10:40|140.94|140.8|140.9|140.8|140.94|140.82|140.9|140.8|100
1633511460000|2021-10-06 09:11:00||140.82||140.8||140.82||140.8|16750
1633511490000|2021-10-06 09:11:30|140.94|140.82|140.9|140.82|140.94|140.9|140.9|140.8|2584
1633511500000|2021-10-06 09:11:40|140.88||140.9||140.9||140.88||0
1633511510000|2021-10-06 09:11:50|140.94|140.84|140.98|140.92|141|140.94|140.94|140.84|12892
1633511520000|2021-10-06 09:12:00|140.96|140.88|140.94|140.86|140.96|140.88|140.9|140.84|500
1633511530000|2021-10-06 09:12:10||140.84||140.86||140.86||140.84|210
1633511550000|2021-10-06 09:12:30|140.98|140.88|141|140.94|141|140.94|140.98|140.88|1383
1633511570000|2021-10-06 09:12:50|141.04|140.96|141.1|141.04|141.14|141.08|141.04|140.96|9361
1633511580000|2021-10-06 09:13:00|141.08|141.02|141.02|140.92|141.08|141.02|141|140.92|6327
1633511600000|2021-10-06 09:13:20|141|140.9|140.98|140.9|141|140.9|140.94|140.86|2721
1633511610000|2021-10-06 09:13:30|140.96|140.88|140.86|140.8|140.96|140.88|140.86|140.78|34359
1633511620000|2021-10-06 09:13:40|140.9||140.88||140.9||140.88||0
1633511630000|2021-10-06 09:13:50|140.9|140.82|140.9|140.84|140.92|140.84|140.9|140.82|1383
1633511640000|2021-10-06 09:14:00|140.88|140.86|140.88|140.82|140.9|140.86|140.88|140.82|310
1633511660000|2021-10-06 09:14:20|140.86|140.8|140.86|140.78|140.86|140.8|140.84|140.78|3198
1633511670000|2021-10-06 09:14:30|140.84|140.8|140.84|140.8|140.86|140.8|140.84|140.8|0
1633511680000|2021-10-06 09:14:40|140.88|140.82|140.9|140.8|140.94|140.88|140.88|140.8|4317
1633511690000|2021-10-06 09:14:50|140.88|140.78|140.82|140.76|140.88|140.78|140.82|140.76|0
1633511700000|2021-10-06 09:15:00|140.86|140.78|140.86|140.8|140.86|140.8|140.86|140.78|1383
1633511710000|2021-10-06 09:15:10|140.84|140.78|140.84|140.8|140.84|140.8|140.82|140.76|11133
1633511720000|2021-10-06 09:15:20|140.82||140.82||140.82||140.82||0
1633511730000|2021-10-06 09:15:30|140.8|140.78|140.78|140.72|140.8|140.78|140.74|140.7|15153
1633511750000|2021-10-06 09:15:50|140.76|140.7|140.68|140.64|140.76|140.7|140.66|140.58|22765
1633511760000|2021-10-06 09:16:00|140.7|140.66|140.78|140.72|140.82|140.74|140.68|140.66|6438
1633511770000|2021-10-06 09:16:10|140.82|140.74|140.78|140.7|140.82|140.76|140.78|140.7|1383
1633511780000|2021-10-06 09:16:20|140.76|140.68|140.74|140.62|140.76|140.68|140.74|140.62|345
1633511790000|2021-10-06 09:16:30|140.72|140.6|140.54|140.46|140.72|140.62|140.54|140.46|22133
1633511800000|2021-10-06 09:16:40||140.48||140.5||140.5||140.48|0
1633511810000|2021-10-06 09:16:50||140.46||140.48||140.48||140.46|0
1633511820000|2021-10-06 09:17:00|140.52|140.46|140.52|140.46|140.54|140.46|140.46|140.4|44924
1633511830000|2021-10-06 09:17:10|140.5|140.48|140.52|140.46|140.52|140.48|140.48|140.44|11309
1633511840000|2021-10-06 09:17:20|140.5|140.48|140.44|140.38|140.54|140.48|140.4|140.38|35784
1633511850000|2021-10-06 09:17:30|140.48|140.4|140.46|140.4|140.48|140.44|140.46|140.38|3772
1633511860000|2021-10-06 09:17:40|140.48||140.48||140.48||140.48||0
1633511880000|2021-10-06 09:18:00|140.46||140.44||140.46||140.44||7127
1633511900000|2021-10-06 09:18:20|140.48|140.42|140.46|140.4|140.48|140.44|140.46|140.4|2390
1633511910000|2021-10-06 09:18:30|140.48|140.42|140.46|140.4|140.48|140.42|140.38|140.34|21913
1633511920000|2021-10-06 09:18:40|140.5|140.42|140.54|140.48|140.54|140.48|140.5|140.42|7309
1633511930000|2021-10-06 09:18:50|140.52|140.46|140.48|140.44|140.52|140.48|140.48|140.44|8986
1633511940000|2021-10-06 09:19:00|140.46|140.42|140.44|140.4|140.48|140.42|140.4|140.32|22871
1633511950000|2021-10-06 09:19:10|||||||||2302
1633511960000|2021-10-06 09:19:20|140.48|140.42|140.46|140.4|140.48|140.44|140.44|140.4|5752
1633511970000|2021-10-06 09:19:30|140.48||140.44||140.48||140.44||0
1633511980000|2021-10-06 09:19:40|140.42|140.38|140.38|140.34|140.42|140.38|140.38|140.34|12802
1633511990000|2021-10-06 09:19:50|140.42|140.36|140.38|140.34|140.44|140.38|140.38|140.32|14459
1633512000000|2021-10-06 09:20:00|140.36|140.32|140.34|140.26|140.38|140.32|140.26|140.2|38856
1633512010000|2021-10-06 09:20:10|||||||||135
1633512020000|2021-10-06 09:20:20|140.32|140.24|140.28|140.22|140.32|140.24|140.24|140.2|15329
1633512030000|2021-10-06 09:20:30|140.26|140.2|140.26|140.2|140.26|140.2|140.26|140.2|3000
1633512040000|2021-10-06 09:20:40|140.24|140.18|140.1|140.06|140.24|140.18|140.1|140.04|9720
1633512050000|2021-10-06 09:20:50|140.08||140.1||140.1||140.08||645
1633512060000|2021-10-06 09:21:00|140.08|140.02|140.08|140.04|140.08|140.06|140.04|140|21857
1633512070000|2021-10-06 09:21:10|140.1|140.02|140.06|140.02|140.1|140.06|140.06|140|2874
1633512080000|2021-10-06 09:21:20|140.08|140.04|140.14|140.08|140.18|140.14|140.08|140.04|13117
1633512090000|2021-10-06 09:21:30||140.1||140.1||140.1||140.1|15000
1633512100000|2021-10-06 09:21:40|140.18|140.08|140.18|140.14|140.18|140.14|140.14|140.08|6039
1633512110000|2021-10-06 09:21:50|140.16|140.1|140.18|140.16|140.24|140.2|140.14|140.08|11042
1633512120000|2021-10-06 09:22:00|140.16|140.14|140.12|140.08|140.18|140.14|140.12|140.08|11006
1633512130000|2021-10-06 09:22:10|140.1|140.06|140.06|140.04|140.12|140.06|140.06|140.04|4462
1633512140000|2021-10-06 09:22:20|140.08|140.06|140.08|140.04|140.1|140.06|140.08|140.04|38423
1633512150000|2021-10-06 09:22:30|140.06|140.06|140.06|140.04|140.06|140.06|140.06|140.04|0
1633512160000|2021-10-06 09:22:40|140.04|140.02|140|139.94|140.06|140.02|139.94|139.9|193898
1633512170000|2021-10-06 09:22:50|140.02|139.96|140.02|139.96|140.04|140|140|139.94|5153
1633512180000|2021-10-06 09:23:00|140.04|139.98|140.02|139.96|140.06|140.04|140.02|139.94|31501
1633512190000|2021-10-06 09:23:10|140.04|139.98|139.96|139.9|140.04|140|139.94|139.9|27956
1633512200000|2021-10-06 09:23:20|139.94|139.88|139.88|139.82|139.94|139.88|139.86|139.82|6646
1633512210000|2021-10-06 09:23:30|139.92|139.84|139.88|139.86|139.92|139.86|139.88|139.84|12894
1633512220000|2021-10-06 09:23:40|139.92|139.84|139.86|139.8|139.92|139.84|139.84|139.8|13943
1633512230000|2021-10-06 09:23:50|139.88|139.82|139.84|139.8|139.88|139.84|139.84|139.8|16501
1633512240000|2021-10-06 09:24:00|139.82|139.78|139.84|139.8|139.88|139.82|139.82|139.78|20455
1633512250000|2021-10-06 09:24:10|139.88|139.82|139.84|139.78|139.88|139.82|139.82|139.78|32853
1633512260000|2021-10-06 09:24:20|139.82|139.76|139.78|139.72|139.84|139.76|139.68|139.64|29954
1633512270000|2021-10-06 09:24:30|139.82|139.74|139.84|139.78|139.84|139.8|139.78|139.74|10868
1633512280000|2021-10-06 09:24:40|139.88|139.8|139.84|139.78|139.88|139.82|139.84|139.78|11624
1633512290000|2021-10-06 09:24:50|139.82|139.82|139.86|139.82|139.94|139.88|139.82|139.8|28083
1633512300000|2021-10-06 09:25:00|139.88|139.84|139.92|139.84|139.92|139.88|139.86|139.82|29394
1633512310000|2021-10-06 09:25:10|139.9|139.82|139.92|139.84|139.92|139.86|139.88|139.82|6683
1633512320000|2021-10-06 09:25:20|139.96|139.86|140|139.92|140.04|139.92|139.96|139.86|9204
1633512330000|2021-10-06 09:25:30|||||||||3432
1633512340000|2021-10-06 09:25:40|139.98|139.9|140.06|139.96|140.1|140|139.94|139.9|12061
1633512350000|2021-10-06 09:25:50|140.08|139.98|139.98|139.92|140.14|140.04|139.96|139.92|15113
1633512360000|2021-10-06 09:26:00|139.96|139.94|139.98|139.92|140|139.94|139.96|139.92|2199
1633512370000|2021-10-06 09:26:10|139.96|139.94|139.96|139.9|139.96|139.94|139.96|139.9|1589
1633512380000|2021-10-06 09:26:20|139.98|139.92|140.1|140.06|140.1|140.06|139.96|139.9|21750
1633512390000|2021-10-06 09:26:30|140.08|140.02|140.1|140.08|140.1|140.08|140.06|140.02|33168
1633512400000|2021-10-06 09:26:40|140.08|140.04|140.06|140.02|140.08|140.04|140.02|140|3632
1633512410000|2021-10-06 09:26:50|140.04|140|140|139.96|140.04|140|140|139.96|21414
1633512420000|2021-10-06 09:27:00|139.98|139.94|139.88|139.84|139.98|139.94|139.88|139.84|5774
1633512430000|2021-10-06 09:27:10|139.92|139.86|139.98|139.94|139.98|139.94|139.92|139.86|6932
1633512440000|2021-10-06 09:27:20|140.02|139.96|140.04|139.98|140.08|140|140|139.96|6538
1633512450000|2021-10-06 09:27:30||140||140||140||139.98|2
1633512460000|2021-10-06 09:27:40|140.08|140.02|140.08|140.02|140.12|140.02|140.08|140|7680
1633512470000|2021-10-06 09:27:50|140.06|140|140|139.94|140.06|140.02|139.98|139.94|8404
1633512480000|2021-10-06 09:28:00|139.98|139.9|140|139.96|140.04|139.96|139.94|139.88|5612
1633512490000|2021-10-06 09:28:10|140.04|139.98|140.14|140.04|140.16|140.08|140.04|139.98|40650
1633512500000|2021-10-06 09:28:20|140.12|140.02|140|139.94|140.12|140.02|139.98|139.94|11477
1633512510000|2021-10-06 09:28:30||139.96||139.96||139.96||139.96|8391
1633512530000|2021-10-06 09:28:50||139.94||139.96||139.96||139.94|111
1633512540000|2021-10-06 09:29:00|139.98|139.94|139.94|139.86|140|139.94|139.94|139.86|12924
1633512550000|2021-10-06 09:29:10|||||||||10663
1633512560000|2021-10-06 09:29:20|139.92|139.84|139.82|139.72|139.92|139.84|139.8|139.72|20535
1633512570000|2021-10-06 09:29:30||139.74||139.74||139.74||139.74|1522
1633512580000|2021-10-06 09:29:40|139.84|139.76|139.86|139.78|139.9|139.82|139.84|139.76|16993
1633512590000|2021-10-06 09:29:50|139.9|139.8|139.9|139.86|139.96|139.9|139.86|139.8|7186
1633512600000|2021-10-06 09:30:00|139.88|139.84|139.82|139.74|139.88|139.84|139.78|139.74|1111
1633512620000|2021-10-06 09:30:20|||||||||16398
1633512630000|2021-10-06 09:30:30|||||||||8752
1633512640000|2021-10-06 09:30:40|139.8|139.76|139.8|139.74|139.8|139.8|139.8|139.74|4084
1633512650000|2021-10-06 09:30:50|139.82|139.76|139.86|139.82|139.88|139.84|139.82|139.76|11026
1633512660000|2021-10-06 09:31:00|139.88|139.8|139.86|139.82|139.88|139.82|139.86|139.78|0
1633512670000|2021-10-06 09:31:10|139.88|139.8|139.94|139.88|139.94|139.88|139.86|139.8|4369
1633512680000|2021-10-06 09:31:20|139.96|139.9|139.98|139.92|140|139.92|139.96|139.9|1478
1633512700000|2021-10-06 09:31:40|139.96|139.94|139.98|139.92|139.98|139.94|139.94|139.9|6054
1633512710000|2021-10-06 09:31:50|140|139.94|139.98|139.92|140|139.96|139.98|139.92|6336
1633512720000|2021-10-06 09:32:00|139.96|139.9|139.86|139.8|139.96|139.9|139.86|139.78|4997
1633512730000|2021-10-06 09:32:10|139.84|139.78|139.84|139.7|139.84|139.78|139.84|139.7|5198
1633512740000|2021-10-06 09:32:20|139.82|139.66|139.68|139.62|139.82|139.66|139.68|139.6|10545
1633512750000|2021-10-06 09:32:30|139.66|139.6|139.66|139.6|139.66|139.62|139.66|139.6|7111
1633512760000|2021-10-06 09:32:40|139.68|139.62|139.68|139.64|139.68|139.66|139.68|139.62|24219
1633512770000|2021-10-06 09:32:50|139.72|139.66|139.72|139.64|139.76|139.7|139.72|139.64|1506
1633512780000|2021-10-06 09:33:00|139.7|139.62|139.68|139.6|139.7|139.62|139.58|139.5|28187
1633512790000|2021-10-06 09:33:10|139.72|139.62|139.76|139.62|139.76|139.62|139.72|139.62|2844
1633512800000|2021-10-06 09:33:20|139.74||139.72||139.74||139.72||0
1633512810000|2021-10-06 09:33:30|139.74||139.76||139.76||139.72||3452
1633512820000|2021-10-06 09:33:40|||||||||5000
1633512830000|2021-10-06 09:33:50|139.78|139.64|139.8|139.7|139.8|139.74|139.76|139.64|1350
1633512840000|2021-10-06 09:34:00|139.78|139.68|139.76|139.7|139.78|139.7|139.76|139.68|0
1633512850000|2021-10-06 09:34:10|139.78|139.72|139.78|139.74|139.78|139.74|139.78|139.72|4195
1633512860000|2021-10-06 09:34:20|139.8|139.72|139.92|139.86|139.92|139.86|139.8|139.72|7758
1633512870000|2021-10-06 09:34:30|139.94|139.88|139.98|139.96|140|139.96|139.9|139.86|14710
1633512880000|2021-10-06 09:34:40|139.96|139.9|139.86|139.78|140|139.9|139.86|139.78|4025
1633512890000|2021-10-06 09:34:50|139.84||139.84||139.86||139.84||843
1633512900000|2021-10-06 09:35:00|139.82|139.8|139.76|139.64|139.86|139.82|139.76|139.64|15731
1633512920000|2021-10-06 09:35:20|139.8|139.66|139.78|139.72|139.8|139.76|139.76|139.66|7902
1633512930000|2021-10-06 09:35:30|139.76|139.74|139.82|139.74|139.82|139.74|139.76|139.74|25741
1633512940000|2021-10-06 09:35:40|139.84|139.72|139.68|139.62|139.84|139.72|139.68|139.6|10123
1633512950000|2021-10-06 09:35:50|139.66|139.6|139.66|139.62|139.68|139.64|139.66|139.6|734
1633512960000|2021-10-06 09:36:00|139.68|139.64|139.86|139.8|139.86|139.8|139.68|139.64|18415
1633512970000|2021-10-06 09:36:10|139.84|139.82|139.76|139.68|139.84|139.82|139.76|139.68|20188
1633512980000|2021-10-06 09:36:20|139.78|139.7|139.86|139.82|139.86|139.82|139.76|139.7|14567
1633512990000|2021-10-06 09:36:30|139.84|139.8|139.84|139.74|139.84|139.8|139.8|139.74|12918
1633513000000|2021-10-06 09:36:40||139.76||139.76||139.78||139.76|1000
1633513010000|2021-10-06 09:36:50|139.86|139.78|140.08|139.98|140.12|140.06|139.86|139.78|44043
1633513020000|2021-10-06 09:37:00|140.06|139.96|140|139.94|140.06|139.96|140|139.94|4871
1633513030000|2021-10-06 09:37:10|140.04|139.96|140.04|139.94|140.04|139.98|140.02|139.94|8848
1633513040000|2021-10-06 09:37:20|140.08|139.96|140.04|139.98|140.08|140.02|140.04|139.96|3477
1633513050000|2021-10-06 09:37:30|140.02|139.94|139.96|139.94|140.02|139.94|139.96|139.94|870
1633513060000|2021-10-06 09:37:40|139.94|139.92|139.86|139.82|139.94|139.92|139.86|139.82|55119
1633513070000|2021-10-06 09:37:50|139.84|139.92|139.94|139.92|139.98|139.92|139.84|139.82|44847
1633513080000|2021-10-06 09:38:00|139.92|139.9|139.96|139.92|139.98|139.92|139.9|139.86|6840
1633513090000|2021-10-06 09:38:10|139.94|139.9|139.86|139.82|139.96|139.9|139.86|139.82|9343
1633513100000|2021-10-06 09:38:20|139.84|139.8|139.86|139.8|139.86|139.82|139.84|139.8|1657
1633513110000|2021-10-06 09:38:30|139.88|139.82|139.94|139.86|139.96|139.9|139.86|139.82|7816
1633513120000|2021-10-06 09:38:40|139.96|139.88|139.92|139.88|139.96|139.9|139.92|139.88|5784
1633513130000|2021-10-06 09:38:50|139.9|139.86|139.86|139.82|139.92|139.86|139.86|139.8|2609
1633513140000|2021-10-06 09:39:00|139.88|139.84|139.88|139.82|139.88|139.84|139.88|139.82|3444
1633513160000|2021-10-06 09:39:20|139.86||139.86||139.86||139.86||5214
1633513170000|2021-10-06 09:39:30|139.84|139.8|139.76|139.68|139.84|139.82|139.76|139.68|9946
1633513180000|2021-10-06 09:39:40|139.74|139.7|139.8|139.72|139.8|139.74|139.74|139.7|4655
1633513190000|2021-10-06 09:39:50|139.82|139.74|139.86|139.82|139.9|139.82|139.82|139.74|15363
1633513200000|2021-10-06 09:40:00|139.84|139.8|139.62|139.58|139.84|139.8|139.58|139.56|19619
1633513210000|2021-10-06 09:40:10|139.66|139.6|139.66|139.62|139.72|139.66|139.66|139.6|26016
1633513220000|2021-10-06 09:40:20|139.64|139.6|139.62|139.58|139.72|139.66|139.62|139.58|22650
1633513230000|2021-10-06 09:40:30|139.64|139.6|139.64|139.6|139.68|139.66|139.62|139.6|17362
1633513240000|2021-10-06 09:40:40|139.68|139.62|139.68|139.62|139.68|139.66|139.68|139.62|15005
1633513250000|2021-10-06 09:40:50|139.66|139.6|139.56|139.54|139.66|139.62|139.56|139.54|13882
1633513260000|2021-10-06 09:41:00|139.54|139.5|139.58|139.52|139.6|139.54|139.52|139.5|96980
1633513270000|2021-10-06 09:41:10|139.6|139.54|139.7|139.66|139.74|139.66|139.58|139.52|25127
1633513280000|2021-10-06 09:41:20|139.72|139.68|139.72|139.66|139.74|139.7|139.72|139.66|2883
1633513290000|2021-10-06 09:41:30|139.74|139.68|139.8|139.76|139.84|139.78|139.72|139.66|68821
1633513300000|2021-10-06 09:41:40||139.78||139.76||139.78||139.76|16399
1633513310000|2021-10-06 09:41:50||139.78||139.78||139.78||139.76|50
1633513320000|2021-10-06 09:42:00|139.84|139.8|139.82|139.78|139.94|139.88|139.8|139.76|113397
1633513330000|2021-10-06 09:42:10|139.8|139.76|139.88|139.8|139.88|139.82|139.8|139.76|6751
1633513340000|2021-10-06 09:42:20|||||||||7437
1633513350000|2021-10-06 09:42:30||139.82||139.8||139.82||139.8|10
1633513360000|2021-10-06 09:42:40|139.9|139.82|139.92|139.9|139.96|139.9|139.86|139.8|10213
1633513370000|2021-10-06 09:42:50|139.9|139.86|139.84|139.76|139.9|139.86|139.8|139.72|18694
1633513380000|2021-10-06 09:43:00|139.82|139.72|139.78|139.72|139.84|139.72|139.78|139.72|1513
1633513390000|2021-10-06 09:43:10|139.76|139.7|139.82|139.74|139.82|139.74|139.7|139.68|6820
1633513420000|2021-10-06 09:43:40|139.84|139.76|139.86|139.8|139.92|139.82|139.84|139.76|1944
1633513430000|2021-10-06 09:43:50||139.82||139.82||139.82||139.82|0
1633513440000|2021-10-06 09:44:00||139.8||139.8||139.82||139.8|7
1633513450000|2021-10-06 09:44:10|139.84|139.78|139.72|139.62|139.86|139.8|139.72|139.62|20378
1633513470000|2021-10-06 09:44:30|139.7|139.6|139.68|139.58|139.7|139.6|139.68|139.58|7254
1633513480000|2021-10-06 09:44:40|||||||||2680
1633513490000|2021-10-06 09:44:50|139.66|139.6|139.54|139.46|139.66|139.6|139.54|139.46|12268
1633513500000|2021-10-06 09:45:00|139.56|139.48|139.6|139.52|139.66|139.6|139.56|139.48|15362
1633513510000|2021-10-06 09:45:10|139.64|139.54|139.68|139.6|139.68|139.6|139.64|139.54|24555
1633513520000|2021-10-06 09:45:20|139.66|139.62|139.64|139.56|139.68|139.62|139.62|139.56|2919
1633513530000|2021-10-06 09:45:30|||||||||30000
1633513540000|2021-10-06 09:45:40|139.66|139.58|139.66|139.6|139.74|139.68|139.66|139.58|5723
1633513550000|2021-10-06 09:45:50|139.64|139.62|139.64|139.6|139.64|139.62|139.64|139.6|2132
1633513560000|2021-10-06 09:46:00|139.62|139.56|139.6|139.52|139.62|139.56|139.54|139.46|8892
1633513570000|2021-10-06 09:46:10|139.62|139.54|139.6|139.54|139.62|139.58|139.56|139.5|30354
1633513580000|2021-10-06 09:46:20|139.64|139.56|139.66|139.58|139.68|139.6|139.64|139.56|3208
1633513590000|2021-10-06 09:46:30|139.7|139.6|139.68|139.64|139.74|139.66|139.66|139.6|4397
1633513600000|2021-10-06 09:46:40|139.72|139.66|139.72|139.64|139.72|139.66|139.72|139.64|7622
1633513610000|2021-10-06 09:46:50|139.7|139.66|139.68|139.62|139.7|139.66|139.68|139.62|6830
1633513620000|2021-10-06 09:47:00|139.66|139.6|139.46|139.42|139.66|139.6|139.46|139.42|30763
1633513630000|2021-10-06 09:47:10|139.5|139.44|139.48|139.42|139.54|139.46|139.48|139.42|4256
1633513640000|2021-10-06 09:47:20|139.5|139.44|139.46|139.42|139.5|139.44|139.46|139.42|5526
1633513650000|2021-10-06 09:47:30|139.44|139.4|139.42|139.38|139.44|139.4|139.4|139.32|12203
1633513660000|2021-10-06 09:47:40|139.44|139.4|139.5|139.42|139.52|139.46|139.44|139.4|3353
1633513670000|2021-10-06 09:47:50|||||||||500
1633513690000|2021-10-06 09:48:10||139.44||139.44||139.44||139.42|1377
1633513700000|2021-10-06 09:48:20|139.48|139.46|139.5|139.46|139.5|139.46|139.48|139.44|11
1633513710000|2021-10-06 09:48:30|139.48|139.44|139.58|139.5|139.58|139.54|139.48|139.44|13804
1633513720000|2021-10-06 09:48:40|139.56|139.52|139.64|139.58|139.64|139.58|139.56|139.52|9323
1633513730000|2021-10-06 09:48:50|139.62|139.54|139.58|139.52|139.62|139.54|139.58|139.52|30718
1633513740000|2021-10-06 09:49:00||139.54||139.52||139.54||139.52|4984
1633513750000|2021-10-06 09:49:10|139.6|139.54|139.64|139.6|139.64|139.6|139.6|139.54|4615
1633513760000|2021-10-06 09:49:20|139.68|139.62|139.62|139.54|139.7|139.62|139.58|139.52|8766
1633513770000|2021-10-06 09:49:30|139.6||139.62||139.62||139.6||3000
1633513780000|2021-10-06 09:49:40|139.6||139.62||139.62||139.6||11423
1633513790000|2021-10-06 09:49:50|||||||||3500
1633513800000|2021-10-06 09:50:00|139.64|139.56|139.68|139.62|139.72|139.66|139.62|139.56|14657
1633513810000|2021-10-06 09:50:10|139.66|139.6|139.66|139.58|139.66|139.6|139.66|139.58|0
1633513820000|2021-10-06 09:50:20|139.68|139.6|139.68|139.64|139.68|139.64|139.68|139.6|2148
1633513830000|2021-10-06 09:50:30|139.72|139.66|139.76|139.66|139.76|139.68|139.72|139.66|29512
1633513840000|2021-10-06 09:50:40|139.78|139.68|139.8|139.76|139.88|139.82|139.78|139.68|17314
1633513850000|2021-10-06 09:50:50|139.78|139.74|139.74|139.7|139.78|139.76|139.72|139.68|6679
1633513860000|2021-10-06 09:51:00|139.72|139.68|139.68|139.62|139.72|139.68|139.64|139.6|27511
1633513870000|2021-10-06 09:51:10||139.64||139.64||139.64||139.62|4493
1633513880000|2021-10-06 09:51:20|139.7|139.66|139.74|139.68|139.74|139.68|139.7|139.66|7339
1633513890000|2021-10-06 09:51:30|||||||||497
1633513900000|2021-10-06 09:51:40|139.78|139.7|139.82|139.76|139.84|139.78|139.78|139.7|16982
1633513910000|2021-10-06 09:51:50|||||||||679
1633513920000|2021-10-06 09:52:00|139.8|139.74|139.66|139.62|139.8|139.74|139.66|139.62|4132
1633513930000|2021-10-06 09:52:10|139.68||139.66||139.68||139.66||0
1633513940000|2021-10-06 09:52:20|139.68|139.64|139.66|139.62|139.68|139.64|139.66|139.62|2560
1633513950000|2021-10-06 09:52:30|139.64|139.6|139.7|139.64|139.7|139.66|139.62|139.58|17484
1633513960000|2021-10-06 09:52:40|139.68|139.62|139.62|139.58|139.68|139.62|139.58|139.54|13178
1633513970000|2021-10-06 09:52:50|139.6|139.56|139.52|139.46|139.6|139.56|139.52|139.44|3011
1633513980000|2021-10-06 09:53:00|139.5|139.48|139.58|139.52|139.62|139.56|139.5|139.42|19864
1633513990000|2021-10-06 09:53:10|139.62|139.54|139.58|139.54|139.64|139.56|139.58|139.54|4103
1633514000000|2021-10-06 09:53:20|139.62|139.56|139.54|139.48|139.66|139.58|139.54|139.48|5989
1633514010000|2021-10-06 09:53:30|139.56|139.5|139.58|139.52|139.58|139.54|139.54|139.5|8355
1633514020000|2021-10-06 09:53:40|139.62|139.54|139.6|139.54|139.66|139.62|139.56|139.52|14321
1633514030000|2021-10-06 09:53:50|139.58||139.6||139.6||139.58||0
1633514040000|2021-10-06 09:54:00|139.58|139.5|139.48|139.4|139.58|139.5|139.48|139.38|6766
1633514050000|2021-10-06 09:54:10|139.46|139.38|139.4|139.34|139.46|139.38|139.38|139.34|5415
1633514060000|2021-10-06 09:54:20|139.44|139.36|139.44|139.34|139.44|139.38|139.44|139.34|2865
1633514070000|2021-10-06 09:54:30|139.42|139.36|139.38|139.36|139.42|139.36|139.38|139.34|1425
1633514080000|2021-10-06 09:54:40|139.4||139.38||139.4||139.38||5200
1633514090000|2021-10-06 09:54:50|139.4|139.38|139.42|139.38|139.42|139.38|139.4|139.36|3503
1633514100000|2021-10-06 09:55:00|139.4|139.36|139.44|139.38|139.44|139.38|139.4|139.36|17300
1633514110000|2021-10-06 09:55:10||139.4||139.38||139.4||139.38|0
1633514120000|2021-10-06 09:55:20|||||||||8022
1633514130000|2021-10-06 09:55:30|139.42|139.4|139.44|139.38|139.44|139.4|139.42|139.36|671
1633514140000|2021-10-06 09:55:40|139.48|139.44|139.52|139.48|139.52|139.48|139.46|139.38|10961
1633514150000|2021-10-06 09:55:50||139.44||139.44||139.44||139.44|0
1633514160000|2021-10-06 09:56:00|139.5|139.42|139.46|139.44|139.52|139.5|139.46|139.4|76894
1633514170000|2021-10-06 09:56:10|139.44|139.4|139.44|139.38|139.46|139.4|139.44|139.38|488
1633514180000|2021-10-06 09:56:20|139.48|139.4|139.48|139.42|139.48|139.44|139.48|139.4|5658
1633514190000|2021-10-06 09:56:30|139.46||139.46||139.46||139.46||3358
1633514200000|2021-10-06 09:56:40|139.44|139.4|139.44|139.42|139.44|139.42|139.44|139.4|0
1633514210000|2021-10-06 09:56:50|139.42|139.4|139.36|139.3|139.42|139.4|139.34|139.28|12250
1633514220000|2021-10-06 09:57:00|139.4|139.32|139.44|139.38|139.44|139.38|139.4|139.32|8986
1633514230000|2021-10-06 09:57:10|139.42|139.36|139.42|139.36|139.42|139.36|139.42|139.36|33525
1633514240000|2021-10-06 09:57:20|||||||||8600
1633514260000|2021-10-06 09:57:40|139.4|139.34|139.34|139.28|139.4|139.34|139.34|139.28|6726
1633514270000|2021-10-06 09:57:50|139.38|139.3|139.38|139.34|139.42|139.34|139.38|139.3|3435
1633514280000|2021-10-06 09:58:00|139.42|139.36|139.5|139.46|139.54|139.48|139.42|139.36|143460
1633514290000|2021-10-06 09:58:10|139.52|139.44|139.52|139.46|139.56|139.5|139.52|139.42|6808
1633514300000|2021-10-06 09:58:20|139.54|139.44|139.46|139.38|139.54|139.44|139.42|139.38|53246
1633514310000|2021-10-06 09:58:30||139.4||139.42||139.42||139.4|0
1633514320000|2021-10-06 09:58:40|139.44|139.4|139.52|139.46|139.56|139.46|139.44|139.4|10499
1633514330000|2021-10-06 09:58:50|139.54|139.44|139.58|139.52|139.6|139.54|139.52|139.44|15915
1633514340000|2021-10-06 09:59:00|139.6|139.54|139.66|139.6|139.66|139.6|139.6|139.54|3026
1633514350000|2021-10-06 09:59:10|139.6|139.58|139.5|139.42|139.6|139.58|139.5|139.42|4612
1633514360000|2021-10-06 09:59:20|||||||||6429
1633514370000|2021-10-06 09:59:30|139.48||139.46||139.48||139.46||8693
1633514380000|2021-10-06 09:59:40|139.44|139.4|139.4|139.3|139.44|139.4|139.38|139.3|2916
1633514390000|2021-10-06 09:59:50|139.44|139.32|139.46|139.38|139.48|139.38|139.4|139.32|5938
1633514400000|2021-10-06 10:00:00|139.44|139.36|139.4|139.34|139.44|139.36|139.4|139.34|1500
1633514410000|2021-10-06 10:00:10|139.38|139.3|139.36|139.3|139.38|139.3|139.32|139.28|7759
1633514430000|2021-10-06 10:00:30|139.4|139.32|139.42|139.36|139.44|139.36|139.4|139.32|1386
1633514440000|2021-10-06 10:00:40|139.44|139.38|139.48|139.38|139.48|139.44|139.44|139.38|5557
1633514450000|2021-10-06 10:00:50|139.46||139.46||139.46||139.44||0
1633514470000|2021-10-06 10:01:10|||||||||3036
1633514480000|2021-10-06 10:01:20|139.48|139.4|139.58|139.5|139.58|139.52|139.48|139.4|10767
1633514490000|2021-10-06 10:01:30|139.56|139.48|139.5|139.42|139.56|139.48|139.5|139.42|7
1633514500000|2021-10-06 10:01:40|139.48|139.4|139.46|139.4|139.48|139.42|139.42|139.38|5999
1633514510000|2021-10-06 10:01:50|||||||||404
1633514520000|2021-10-06 10:02:00|139.44|139.38|139.44|139.38|139.44|139.38|139.38|139.32|4105
1633514530000|2021-10-06 10:02:10|139.46|139.4|139.5|139.42|139.5|139.46|139.46|139.4|4956
1633514540000|2021-10-06 10:02:20|139.48|139.4|139.4|139.34|139.48|139.4|139.28|139.2|90192
1633514550000|2021-10-06 10:02:30|139.38|139.36|139.62|139.58|139.62|139.58|139.38|139.36|25407
1633514560000|2021-10-06 10:02:40|139.66|139.6|139.58|139.52|139.66|139.62|139.58|139.52|9598
1633514570000|2021-10-06 10:02:50|139.56|139.5|139.54|139.48|139.56|139.5|139.54|139.48|6000
1633514580000|2021-10-06 10:03:00|139.52|139.5|139.52|139.46|139.52|139.5|139.5|139.44|838
1633514590000|2021-10-06 10:03:10||139.44||139.44||139.44||139.44|0
1633514600000|2021-10-06 10:03:20|139.5|139.46|139.46|139.36|139.52|139.46|139.42|139.36|4063
1633514610000|2021-10-06 10:03:30|139.44|139.38|139.44|139.36|139.44|139.4|139.44|139.36|1500
1633514620000|2021-10-06 10:03:40|139.46|139.42|139.54|139.46|139.58|139.5|139.46|139.42|2928
1633514630000|2021-10-06 10:03:50||139.48||139.46||139.48||139.46|706
1633514640000|2021-10-06 10:04:00|139.52|139.48|139.62|139.52|139.62|139.56|139.48|139.42|16889
1633514650000|2021-10-06 10:04:10|139.66|139.56|139.68|139.62|139.7|139.62|139.66|139.56|0
1633514660000|2021-10-06 10:04:20|139.7|139.64|139.7|139.62|139.76|139.7|139.66|139.62|5227
1633514670000|2021-10-06 10:04:30|139.68|139.64|139.66|139.62|139.68|139.64|139.66|139.62|2289
1633514680000|2021-10-06 10:04:40|139.64|139.6|139.62|139.52|139.64|139.6|139.6|139.52|2783
1633514690000|2021-10-06 10:04:50|139.6|139.48|139.6|139.54|139.6|139.56|139.58|139.48|100
1633514700000|2021-10-06 10:05:00|139.58|139.52|139.58|139.52|139.6|139.52|139.58|139.5|4590
1633514720000|2021-10-06 10:05:20|139.56|139.5|139.56|139.48|139.56|139.5|139.56|139.48|8000
1633514730000|2021-10-06 10:05:30|139.54|139.5|139.58|139.52|139.58|139.54|139.54|139.48|11426
1633514740000|2021-10-06 10:05:40|139.62|139.54|139.64|139.56|139.64|139.56|139.62|139.54|7420
1633514750000|2021-10-06 10:05:50|||||||||7331
1633514760000|2021-10-06 10:06:00|139.62|139.58|139.64|139.58|139.64|139.6|139.62|139.56|1500
1633514770000|2021-10-06 10:06:10|139.62|139.6|139.74|139.72|139.84|139.76|139.62|139.6|69861
1633514780000|2021-10-06 10:06:20|139.76|139.7|139.78|139.72|139.82|139.76|139.76|139.7|19623
1633514790000|2021-10-06 10:06:30|139.8|139.74|139.8|139.74|139.8|139.74|139.8|139.72|5224
1633514800000|2021-10-06 10:06:40|139.78|139.76|139.78|139.74|139.78|139.76|139.78|139.72|5843
1633514810000|2021-10-06 10:06:50|139.76|139.72|139.76|139.72|139.78|139.72|139.76|139.7|11431
1633514820000|2021-10-06 10:07:00|139.78|139.74|139.76|139.72|139.78|139.76|139.76|139.72|8661
1633514830000|2021-10-06 10:07:10|139.74|139.7|139.64|139.56|139.76|139.7|139.64|139.54|11590
1633514840000|2021-10-06 10:07:20|139.62|139.54|139.6|139.5|139.62|139.56|139.6|139.5|25356
1633514850000|2021-10-06 10:07:30|139.58|139.52|139.58|139.52|139.58|139.54|139.56|139.52|19024
1633514860000|2021-10-06 10:07:40|139.56|139.48|139.52|139.44|139.56|139.48|139.5|139.44|705
1633514880000|2021-10-06 10:08:00|139.56|139.48|139.52|139.48|139.56|139.5|139.48|139.44|13784
1633514890000|2021-10-06 10:08:10|139.5|139.46|139.46|139.4|139.5|139.46|139.44|139.4|2976
1633514900000|2021-10-06 10:08:20|139.44|139.36|139.46|139.36|139.46|139.4|139.42|139.36|1390
1633514910000|2021-10-06 10:08:30|139.44|139.34|139.44|139.36|139.44|139.36|139.42|139.34|4000
1633514920000|2021-10-06 10:08:40|139.46|139.38|139.48|139.42|139.48|139.46|139.46|139.38|9935
1633514930000|2021-10-06 10:08:50|139.46|139.44|139.52|139.48|139.54|139.52|139.46|139.44|10106
1633514940000|2021-10-06 10:09:00|139.5|139.46|139.4|139.34|139.5|139.46|139.4|139.34|8355
1633514950000|2021-10-06 10:09:10|139.42||139.42||139.42||139.4||7998
1633514960000|2021-10-06 10:09:20|139.4||139.42||139.42||139.4||128
1633514980000|2021-10-06 10:09:40|139.46|139.36|139.52|139.46|139.52|139.46|139.44|139.36|7686
1633514990000|2021-10-06 10:09:50|139.56|139.48|139.56|139.46|139.6|139.54|139.54|139.46|6350
1633515000000|2021-10-06 10:10:00|139.58|139.48|139.74|139.68|139.78|139.7|139.58|139.48|268116
1633515010000|2021-10-06 10:10:10|139.76|139.7|139.88|139.82|139.9|139.82|139.76|139.7|25803
1633515020000|2021-10-06 10:10:20|139.92|139.84|139.94|139.88|139.96|139.9|139.92|139.84|3383
1633515030000|2021-10-06 10:10:30|139.92|139.86|140.1|140.04|140.14|140.06|139.9|139.84|18263
1633515040000|2021-10-06 10:10:40|140.08|139.98|139.9|139.84|140.1|140.04|139.82|139.68|241190
1633515050000|2021-10-06 10:10:50|139.92|139.86|139.78|139.74|139.92|139.88|139.64|139.44|99811
1633515060000|2021-10-06 10:11:00|139.8|139.76|139.78|139.72|139.8|139.78|139.72|139.7|23798
1633515070000|2021-10-06 10:11:10|139.8|139.74|139.76|139.72|139.9|139.84|139.74|139.72|29091
1633515080000|2021-10-06 10:11:20|139.78|139.74|139.7|139.66|139.8|139.74|139.66|139.64|94622
1633515090000|2021-10-06 10:11:30|139.72|139.68|139.72|139.66|139.78|139.72|139.68|139.64|188843
1633515100000|2021-10-06 10:11:40|139.74|139.68|139.74|139.7|139.74|139.7|139.74|139.68|14633
1633515120000|2021-10-06 10:12:00|139.76|139.72|139.76|139.7|139.8|139.72|139.72|139.68|17774
1633515130000|2021-10-06 10:12:10|139.78|139.72|139.76|139.72|139.8|139.74|139.76|139.72|0
1633515140000|2021-10-06 10:12:20|139.74|139.7|139.74|139.66|139.74|139.7|139.7|139.64|20180
1633515160000|2021-10-06 10:12:40|139.76|139.68|139.88|139.82|139.96|139.94|139.76|139.68|32349
1633515170000|2021-10-06 10:12:50|139.9|139.84|139.96|139.9|139.96|139.9|139.9|139.84|3643
1633515180000|2021-10-06 10:13:00|139.94|139.88|139.92|139.88|139.94|139.88|139.92|139.86|5364
1633515190000|2021-10-06 10:13:10|139.96|139.9|140|139.94|140.04|139.98|139.94|139.9|12485
1633515210000|2021-10-06 10:13:30|139.98|139.92|140|139.94|140|139.94|139.98|139.92|340
1633515220000|2021-10-06 10:13:40|||||||||1671
1633515230000|2021-10-06 10:13:50|139.98|139.92|139.74|139.66|139.98|139.92|139.7|139.62|99514
1633515240000|2021-10-06 10:14:00|139.76|139.64|139.7|139.62|139.76|139.64|139.64|139.58|44583
1633515250000|2021-10-06 10:14:10|139.68|139.58|139.66|139.58|139.68|139.58|139.66|139.58|11744
1633515260000|2021-10-06 10:14:20|139.64|139.54|139.62|139.56|139.64|139.56|139.58|139.52|2334
1633515270000|2021-10-06 10:14:30|139.6|139.54|139.62|139.56|139.62|139.56|139.6|139.54|2603
1633515280000|2021-10-06 10:14:40|139.6|139.54|139.62|139.56|139.64|139.56|139.6|139.54|1991
1633515290000|2021-10-06 10:14:50|139.6|139.58|139.66|139.64|139.66|139.64|139.6|139.56|2883
1633515300000|2021-10-06 10:15:00|139.64|139.62|139.62|139.54|139.64|139.62|139.62|139.52|8510
1633515310000|2021-10-06 10:15:10|||||||||7718
1633515320000|2021-10-06 10:15:20|||||||||700
1633515330000|2021-10-06 10:15:30||139.56||139.56||139.56||139.56|2430
1633515340000|2021-10-06 10:15:40|139.64|139.58|139.62|139.58|139.68|139.64|139.62|139.58|8360
1633515350000|2021-10-06 10:15:50|139.64|139.6|139.64|139.58|139.7|139.62|139.64|139.58|5668
1633515360000|2021-10-06 10:16:00|139.66|139.6|139.74|139.64|139.74|139.68|139.66|139.6|3458
1633515370000|2021-10-06 10:16:10|||||||||1750
1633515380000|2021-10-06 10:16:20|||||||||1059
1633515390000|2021-10-06 10:16:30|||||||||7112
1633515400000|2021-10-06 10:16:40|139.76|139.66|139.76|139.68|139.78|139.68|139.76|139.66|3060
1633515410000|2021-10-06 10:16:50|139.78|139.7|139.8|139.72|139.8|139.76|139.78|139.7|1383
1633515420000|2021-10-06 10:17:00|139.82|139.74|139.8|139.72|139.9|139.86|139.78|139.72|168307
1633515430000|2021-10-06 10:17:10|139.82|139.74|139.82|139.76|139.82|139.78|139.8|139.74|3779
1633515440000|2021-10-06 10:17:20|139.8|139.78|139.78|139.74|139.8|139.78|139.76|139.74|839
1633515450000|2021-10-06 10:17:30|139.8|139.76|139.8|139.74|139.84|139.76|139.8|139.74|6785
1633515460000|2021-10-06 10:17:40|139.82|139.76|139.84|139.8|139.88|139.8|139.82|139.76|7406
1633515470000|2021-10-06 10:17:50|139.82|139.78|139.8|139.76|139.82|139.78|139.78|139.76|940
1633515480000|2021-10-06 10:18:00|139.84|139.78|139.84|139.8|139.88|139.82|139.84|139.78|1550
1633515490000|2021-10-06 10:18:10|139.88|139.82|139.76|139.72|139.88|139.84|139.76|139.72|22114
1633515500000|2021-10-06 10:18:20|139.78|139.74|139.8|139.74|139.8|139.74|139.78|139.72|4234
1633515510000|2021-10-06 10:18:30|139.82|139.76|139.82|139.76|139.84|139.78|139.82|139.76|3635
1633515520000|2021-10-06 10:18:40|139.8|139.74|139.8|139.76|139.8|139.78|139.8|139.74|142
1633515530000|2021-10-06 10:18:50|139.82|139.78|139.82|139.78|139.82|139.78|139.82|139.78|9037
1633515540000|2021-10-06 10:19:00|139.84|139.8|139.78|139.74|139.84|139.82|139.78|139.7|14625
1633515550000|2021-10-06 10:19:10|139.76|139.72|139.68|139.62|139.76|139.72|139.64|139.54|10213
1633515560000|2021-10-06 10:19:20|||||||||21538
1633515580000|2021-10-06 10:19:40|139.7|139.64|139.68|139.64|139.7|139.68|139.68|139.64|15500
1633515590000|2021-10-06 10:19:50|139.7|139.66|139.86|139.8|139.86|139.8|139.7|139.66|31502
1633515600000|2021-10-06 10:20:00||139.78||139.8||139.8||139.78|766
1633515610000|2021-10-06 10:20:10|139.84|139.78|139.82|139.76|139.84|139.78|139.8|139.76|5161
1633515620000|2021-10-06 10:20:20|139.8|139.78|139.74|139.66|139.8|139.78|139.74|139.66|34779
1633515640000|2021-10-06 10:20:40|139.72|139.7|139.72|139.66|139.72|139.7|139.7|139.64|3
1633515650000|2021-10-06 10:20:50|139.7|139.64|139.62|139.54|139.72|139.66|139.62|139.52|9546
1633515660000|2021-10-06 10:21:00|139.6|139.5|139.54|139.46|139.62|139.54|139.54|139.46|6105
1633515680000|2021-10-06 10:21:20|139.56|139.48|139.52|139.46|139.58|139.5|139.52|139.46|9757
1633515690000|2021-10-06 10:21:30|139.54|139.48|139.5|139.46|139.6|139.54|139.5|139.46|25537
1633515700000|2021-10-06 10:21:40|139.52|139.48|139.56|139.48|139.6|139.52|139.52|139.46|6632
1633515710000|2021-10-06 10:21:50|139.54|139.46|139.52|139.48|139.56|139.5|139.5|139.46|15701
1633515720000|2021-10-06 10:22:00|139.5|139.46|139.5|139.48|139.56|139.48|139.48|139.44|7479
1633515730000|2021-10-06 10:22:10|139.54|139.5|139.54|139.48|139.56|139.5|139.54|139.48|4443
1633515740000|2021-10-06 10:22:20|139.56|139.5|139.56|139.5|139.56|139.52|139.56|139.5|3240
1633515750000|2021-10-06 10:22:30|139.54|139.52|139.5|139.48|139.58|139.56|139.5|139.46|37827
1633515760000|2021-10-06 10:22:40||139.46||139.48||139.48||139.46|0
1633515770000|2021-10-06 10:22:50|139.48|139.46|139.4|139.36|139.48|139.46|139.4|139.36|21883
1633515780000|2021-10-06 10:23:00|139.42|139.38|139.44|139.38|139.44|139.38|139.42|139.38|31483
1633515790000|2021-10-06 10:23:10|139.42|139.36|139.46|139.44|139.46|139.44|139.4|139.36|28250
1633515800000|2021-10-06 10:23:20|139.48|139.46|139.56|139.52|139.58|139.52|139.48|139.44|25544
1633515810000|2021-10-06 10:23:30|139.54|139.5|139.54|139.48|139.54|139.5|139.54|139.46|2475
1633515820000|2021-10-06 10:23:40|139.52|139.46|139.5|139.44|139.52|139.46|139.46|139.44|13
1633515830000|2021-10-06 10:23:50|139.52|139.46|139.54|139.46|139.54|139.46|139.52|139.46|0
1633515840000|2021-10-06 10:24:00|139.52|139.44|139.48|139.42|139.52|139.46|139.46|139.42|4046
1633515850000|2021-10-06 10:24:10|139.46|139.44|139.38|139.3|139.46|139.44|139.38|139.28|23743
1633515860000|2021-10-06 10:24:20|139.4|139.32|139.42|139.38|139.44|139.38|139.38|139.3|2555
1633515870000|2021-10-06 10:24:30|139.4|139.36|139.42|139.34|139.42|139.38|139.38|139.32|6072
1633515890000|2021-10-06 10:24:50|139.44|139.36|139.42|139.34|139.48|139.38|139.42|139.34|9345
1633515900000|2021-10-06 10:25:00|139.4|139.32|139.4|139.32|139.4|139.32|139.4|139.32|40
1633515910000|2021-10-06 10:25:10|139.38|139.34|139.42|139.38|139.44|139.38|139.36|139.34|5389
1633515920000|2021-10-06 10:25:20|139.4|139.4|139.4|139.34|139.4|139.4|139.38|139.34|231
1633515930000|2021-10-06 10:25:30|139.38|139.36|139.38|139.34|139.38|139.36|139.38|139.34|4364
1633515940000|2021-10-06 10:25:40|139.36|139.32|139.34|139.32|139.36|139.32|139.34|139.28|5094
1633515950000|2021-10-06 10:25:50|||||||||8353
1633515960000|2021-10-06 10:26:00|139.36|139.34|139.4|139.36|139.44|139.4|139.36|139.32|8206
1633515970000|2021-10-06 10:26:10|139.42|139.38|139.4|139.36|139.42|139.4|139.4|139.34|17728
1633515980000|2021-10-06 10:26:20|139.38|139.34|139.46|139.36|139.46|139.4|139.38|139.34|10705
1633516000000|2021-10-06 10:26:40|139.44|139.38|139.44|139.38|139.46|139.38|139.42|139.38|1611
1633516010000|2021-10-06 10:26:50|139.42|139.36|139.42|139.36|139.42|139.36|139.4|139.36|0
1633516020000|2021-10-06 10:27:00|139.4|139.38|139.38|139.3|139.44|139.38|139.34|139.28|11820
1633516030000|2021-10-06 10:27:10|139.4|139.32|139.46|139.38|139.46|139.4|139.4|139.32|3841
1633516040000|2021-10-06 10:27:20|139.44|139.36|139.38|139.32|139.44|139.36|139.38|139.32|1520
1633516050000|2021-10-06 10:27:30|139.36|139.28|139.3|139.22|139.36|139.28|139.3|139.2|8247
1633516060000|2021-10-06 10:27:40|139.28||139.3||139.3||139.28||0
1633516070000|2021-10-06 10:27:50|139.28|139.24|139.28|139.22|139.28|139.26|139.28|139.22|0
1633516080000|2021-10-06 10:28:00|139.3|139.24|139.34|139.3|139.34|139.3|139.3|139.24|14128
1633516090000|2021-10-06 10:28:10|139.32|139.28|139.26|139.18|139.32|139.28|139.26|139.18|22589
1633516100000|2021-10-06 10:28:20|139.28|139.2|139.3|139.22|139.3|139.22|139.28|139.2|1166
1633516130000|2021-10-06 10:28:50|139.28|139.24|139.3|139.24|139.34|139.26|139.28|139.24|22986
1633516140000|2021-10-06 10:29:00|139.28|139.26|139.32|139.3|139.38|139.34|139.28|139.26|18465
1633516160000|2021-10-06 10:29:20|||||||||2135
1633516170000|2021-10-06 10:29:30|139.34||139.32||139.34||139.32||670
1633516180000|2021-10-06 10:29:40|139.3|139.28|139.32|139.26|139.32|139.28|139.28|139.2|5554
1633516190000|2021-10-06 10:29:50|139.3|139.24|139.32|139.26|139.34|139.3|139.22|139.2|18723
1633516200000|2021-10-06 10:30:00|139.34|139.28|139.34|139.26|139.38|139.3|139.32|139.26|8567
1633516210000|2021-10-06 10:30:10|139.36|139.28|139.42|139.34|139.42|139.34|139.36|139.28|1633
1633516220000|2021-10-06 10:30:20|139.44|139.36|139.44|139.38|139.46|139.38|139.44|139.36|3536
1633516240000|2021-10-06 10:30:40|139.42|139.34|139.38|139.3|139.42|139.34|139.38|139.3|2196
1633516250000|2021-10-06 10:30:50|139.36||139.38||139.38||139.36||2195
1633516260000|2021-10-06 10:31:00|139.36|139.28|139.2|139.14|139.36|139.28|139.2|139.12|2426
1633516270000|2021-10-06 10:31:10|139.22|139.16|139.24|139.14|139.24|139.18|139.2|139.14|1628
1633516280000|2021-10-06 10:31:20|||||||||2494
1633516290000|2021-10-06 10:31:30|||||||||2316
1633516300000|2021-10-06 10:31:40|139.22|139.16|139.16|139.1|139.22|139.18|139.12|139.04|6917
1633516310000|2021-10-06 10:31:50|139.18|139.12|139.18|139.12|139.2|139.12|139.16|139.1|2473
1633516320000|2021-10-06 10:32:00|139.16|139.1|139.22|139.16|139.22|139.18|139.12|139.06|30302
1633516330000|2021-10-06 10:32:10|139.24|139.18|139.26|139.22|139.28|139.22|139.24|139.18|4801
1633516340000|2021-10-06 10:32:20|139.28|139.2|139.26|139.18|139.32|139.24|139.2|139.16|13072
1633516350000|2021-10-06 10:32:30|139.24|139.2|139.22|139.16|139.26|139.2|139.22|139.16|2449
1633516360000|2021-10-06 10:32:40|139.2|139.14|139.22|139.18|139.22|139.18|139.2|139.14|0
1633516370000|2021-10-06 10:32:50|139.24|139.16|139.28|139.22|139.28|139.22|139.24|139.16|36488
1633516380000|2021-10-06 10:33:00|139.26|139.24|139.26|139.22|139.26|139.26|139.26|139.2|2228
1633516400000|2021-10-06 10:33:20|139.24|139.2|139.22|139.2|139.26|139.2|139.22|139.2|5461
1633516410000|2021-10-06 10:33:30|139.2|139.18|139.2|139.16|139.22|139.18|139.2|139.16|10900
1633516420000|2021-10-06 10:33:40|139.22|139.18|139.16|139.14|139.22|139.18|139.16|139.14|9628
1633516430000|2021-10-06 10:33:50||139.12||139.12||139.12||139.12|1368
1633516440000|2021-10-06 10:34:00|139.18|139.14|139.2|139.16|139.22|139.16|139.18|139.14|2293
1633516450000|2021-10-06 10:34:10||139.14||139.16||139.16||139.14|0
1633516460000|2021-10-06 10:34:20|139.22|139.18|139.2|139.14|139.22|139.18|139.2|139.14|15555
1633516470000|2021-10-06 10:34:30|139.22|139.16|139.26|139.2|139.28|139.22|139.2|139.16|27383
1633516480000|2021-10-06 10:34:40|139.24|139.18|139.22|139.16|139.24|139.2|139.2|139.16|3954
1633516490000|2021-10-06 10:34:50|139.24|139.18|139.26|139.22|139.28|139.22|139.24|139.18|31807
1633516500000|2021-10-06 10:35:00|139.24|139.18|139.14|139.06|139.26|139.18|139.12|139.06|17908
1633516510000|2021-10-06 10:35:10|139.12||139.14||139.14||139.12||0
1633516520000|2021-10-06 10:35:20|139.12||139.12||139.12||139.12||200
1633516550000|2021-10-06 10:35:50|139.1|139.02|139.06|139|139.1|139.02|139.04|139|24754
1633516560000|2021-10-06 10:36:00|139.08|139.02|139.1|139.02|139.1|139.04|139.08|139.02|3452
1633516570000|2021-10-06 10:36:10|139.12|139.04|139.12|139.06|139.16|139.12|139.12|139.04|2913
1633516580000|2021-10-06 10:36:20|||||||||2190
1633516590000|2021-10-06 10:36:30|139.1|139.02|139.08|139|139.12|139.02|139.08|139|6580
1633516610000|2021-10-06 10:36:50|139.06|138.98|139|138.92|139.06|138.98|139|138.9|43910
1633516620000|2021-10-06 10:37:00|139.02|138.94|139.02|138.96|139.08|139|139|138.94|18308
1633516630000|2021-10-06 10:37:10|139.04|138.98|139.06|139|139.08|139|139.04|138.98|2488
1633516640000|2021-10-06 10:37:20|139.04|138.98|139.02|138.96|139.04|139|139|138.96|10826
1633516650000|2021-10-06 10:37:30|139|138.98|139.04|138.98|139.06|139|139|138.96|4604
1633516660000|2021-10-06 10:37:40|139.02|139|139.02|138.98|139.04|139|139.02|138.98|765
1633516680000|2021-10-06 10:38:00|139|138.96|139.02|138.98|139.02|138.98|139|138.96|7347
1633516690000|2021-10-06 10:38:10|139.04|138.96|139.1|139.04|139.14|139.06|139.04|138.96|9919
1633516700000|2021-10-06 10:38:20||139.06||139.06||139.06||139.06|0
1633516710000|2021-10-06 10:38:30|139.08|139.04|138.98|138.92|139.1|139.04|138.98|138.92|13170
1633516720000|2021-10-06 10:38:40|138.96|138.9|138.82|138.74|138.96|138.9|138.8|138.72|13838
1633516730000|2021-10-06 10:38:50||138.76||138.76||138.76||138.76|31
1633516740000|2021-10-06 10:39:00|||||||||21749
1633516750000|2021-10-06 10:39:10|138.84|138.78|138.84|138.78|138.9|138.82|138.84|138.78|8033
1633516760000|2021-10-06 10:39:20|138.82|138.8|138.82|138.76|138.82|138.8|138.8|138.76|30852
1633516780000|2021-10-06 10:39:40|138.84|138.78|138.84|138.78|138.84|138.78|138.84|138.78|4235
1633516800000|2021-10-06 10:40:00|138.82|138.8|138.76|138.72|138.82|138.8|138.72|138.7|9771
1633516810000|2021-10-06 10:40:10|138.78|138.7|138.8|138.72|138.82|138.76|138.78|138.7|3004
1633516820000|2021-10-06 10:40:20|||||||||8864
1633516840000|2021-10-06 10:40:40|138.78|138.7|138.74|138.66|138.8|138.72|138.7|138.64|20107
1633516850000|2021-10-06 10:40:50|138.76|138.68|138.76|138.7|138.76|138.7|138.76|138.68|3713
1633516860000|2021-10-06 10:41:00|138.78|138.72|138.8|138.74|138.8|138.74|138.78|138.72|1752
1633516870000|2021-10-06 10:41:10|138.78|138.7|138.78|138.72|138.78|138.74|138.72|138.66|13452
1633516880000|2021-10-06 10:41:20|138.8|138.74|138.8|138.7|138.82|138.78|138.8|138.7|8323
1633516890000|2021-10-06 10:41:30|138.78|138.68|138.8|138.7|138.8|138.7|138.74|138.68|3683
1633516900000|2021-10-06 10:41:40|138.78|138.74|138.78|138.74|138.78|138.76|138.78|138.74|1972
1633516920000|2021-10-06 10:42:00|138.8|138.76|138.84|138.8|138.84|138.8|138.8|138.76|5917
1633516930000|2021-10-06 10:42:10|138.86|138.82|138.9|138.84|138.92|138.86|138.86|138.82|2353
1633516940000|2021-10-06 10:42:20|138.92|138.86|138.96|138.88|138.96|138.9|138.92|138.86|1511
1633516950000|2021-10-06 10:42:30|138.94|138.84|138.9|138.8|138.96|138.84|138.9|138.8|4862
1633516960000|2021-10-06 10:42:40|138.88|138.82|138.9|138.84|138.9|138.84|138.88|138.82|5
1633516970000|2021-10-06 10:42:50|138.88|138.82|138.88|138.84|138.9|138.86|138.88|138.82|3943
1633516980000|2021-10-06 10:43:00|138.9|138.86|138.9|138.84|138.92|138.86|138.9|138.84|1383
1633516990000|2021-10-06 10:43:10|138.88|138.82|138.84|138.78|138.88|138.82|138.8|138.74|7902
1633517000000|2021-10-06 10:43:20|||||||||11000
1633517010000|2021-10-06 10:43:30|138.86|138.8|138.84|138.8|138.88|138.82|138.84|138.8|2942
1633517020000|2021-10-06 10:43:40|138.82|138.78|138.78|138.7|138.82|138.78|138.74|138.7|7173
1633517030000|2021-10-06 10:43:50||138.72||138.66||138.72||138.66|0
1633517040000|2021-10-06 10:44:00|||||||||1900
1633517050000|2021-10-06 10:44:10||138.68||138.68||138.7||138.68|2490
1633517060000|2021-10-06 10:44:20||138.7||138.68||138.7||138.68|1550
1633517070000|2021-10-06 10:44:30|||||||||537
1633517080000|2021-10-06 10:44:40||138.7||138.7||138.7||138.7|823
1633517090000|2021-10-06 10:44:50||138.72||138.72||138.72||138.72|0
1633517100000|2021-10-06 10:45:00|138.8|138.74|138.8|138.74|138.86|138.78|138.78|138.74|6490
1633517120000|2021-10-06 10:45:20|138.78|138.72|138.64|138.58|138.78|138.72|138.64|138.58|6624
1633517160000|2021-10-06 10:46:00|138.62|138.56|138.6|138.54|138.64|138.6|138.56|138.52|32037
1633517170000|2021-10-06 10:46:10|138.62|138.56|138.64|138.54|138.64|138.58|138.62|138.54|38681
1633517180000|2021-10-06 10:46:20|138.6|138.56|138.6|138.56|138.6|138.56|138.6|138.56|39021
1633517190000|2021-10-06 10:46:30|138.62|138.58|138.64|138.6|138.66|138.6|138.62|138.58|1483
1633517200000|2021-10-06 10:46:40|138.62|138.62|138.6|138.56|138.62|138.62|138.6|138.56|22432
1633517210000|2021-10-06 10:46:50|||||||||8256
1633517220000|2021-10-06 10:47:00|138.58|138.54|138.62|138.56|138.66|138.6|138.56|138.52|11596
1633517230000|2021-10-06 10:47:10|138.64|138.58|138.62|138.58|138.64|138.58|138.62|138.56|3627
1633517240000|2021-10-06 10:47:20|138.6|138.6|138.62|138.58|138.62|138.6|138.6|138.56|21159
1633517250000|2021-10-06 10:47:30|138.6|138.56|138.68|138.62|138.68|138.66|138.6|138.56|7057
1633517270000|2021-10-06 10:47:50||138.64||138.64||138.66||138.64|380
1633517280000|2021-10-06 10:48:00|138.7|138.68|138.9|138.86|138.92|138.86|138.68|138.64|19354
1633517290000|2021-10-06 10:48:10|138.92|138.88|138.96|138.92|138.98|138.92|138.92|138.86|10638
1633517300000|2021-10-06 10:48:20|138.98|138.94|139.02|138.96|139.02|138.96|138.98|138.92|8249
1633517310000|2021-10-06 10:48:30|139|138.98|138.92|138.88|139|138.98|138.92|138.88|10244
1633517320000|2021-10-06 10:48:40|138.9|138.84|138.9|138.86|138.96|138.9|138.88|138.82|8518
1633517330000|2021-10-06 10:48:50|138.88|138.82|138.8|138.74|138.9|138.82|138.8|138.74|3822
1633517340000|2021-10-06 10:49:00|138.78|138.76|138.84|138.76|138.9|138.82|138.78|138.74|14842
1633517350000|2021-10-06 10:49:10|138.82||138.82||138.82||138.82||1445
1633517360000|2021-10-06 10:49:20|138.84|138.78|138.92|138.86|138.92|138.88|138.84|138.78|2995
1633517370000|2021-10-06 10:49:30|138.9||138.9||138.9||138.9||2955
1633517380000|2021-10-06 10:49:40|138.92||138.92||138.92||138.9||4750
1633517400000|2021-10-06 10:50:00|138.94|138.88|139|138.92|139|138.92|138.94|138.88|3692
1633517410000|2021-10-06 10:50:10|139.02|138.94|139.08|139.04|139.1|139.04|139.02|138.94|9048
1633517420000|2021-10-06 10:50:20|139.06|139.06|139.06|139.02|139.06|139.06|139.06|139|425
1633517430000|2021-10-06 10:50:30|139.04|139|138.94|138.88|139.04|139|138.94|138.88|1304
1633517440000|2021-10-06 10:50:40|138.96|138.9|138.98|138.9|138.98|138.92|138.96|138.9|7088
1633517450000|2021-10-06 10:50:50||138.92||138.92||138.92||138.9|159
1633517460000|2021-10-06 10:51:00|139|138.9|138.98|138.92|139|138.92|138.98|138.9|8375
1633517470000|2021-10-06 10:51:10|138.96||138.98||138.98||138.96||0
1633517480000|2021-10-06 10:51:20|138.96|138.88|138.96|138.88|138.98|138.88|138.96|138.88|9631
1633517500000|2021-10-06 10:51:40|138.94|138.86|138.92|138.88|138.96|138.88|138.92|138.84|4408
1633517510000|2021-10-06 10:51:50|||||||||468
1633517520000|2021-10-06 10:52:00||138.86||138.86||138.86||138.86|17301
1633517540000|2021-10-06 10:52:20|138.94|138.88|138.94|138.86|138.96|138.9|138.92|138.86|5705
1633517550000|2021-10-06 10:52:30|138.92|138.88|138.92|138.86|138.94|138.88|138.92|138.86|1500
1633517560000|2021-10-06 10:52:40|||||||||4773
1633517570000|2021-10-06 10:52:50|138.94|138.88|138.96|138.92|138.96|138.92|138.92|138.86|11251
1633517580000|2021-10-06 10:53:00|138.98|138.94|138.96|138.92|139.06|138.98|138.96|138.92|16952
1633517590000|2021-10-06 10:53:10|138.94|138.9|138.98|138.9|139|138.94|138.94|138.88|6555
1633517620000|2021-10-06 10:53:40|139|138.92|139.02|138.94|139.02|138.98|139|138.92|5883
1633517630000|2021-10-06 10:53:50|||||||||5708
1633517640000|2021-10-06 10:54:00|139.04|138.96|139.04|138.98|139.08|139.02|139.02|138.96|6944
1633517650000|2021-10-06 10:54:10|139.06|139|139.04|138.98|139.06|139.02|139.04|138.98|6866
1633517670000|2021-10-06 10:54:30|||||||||1141
1633517680000|2021-10-06 10:54:40|||||||||300
1633517690000|2021-10-06 10:54:50|139.02|138.96|138.92|138.88|139.02|138.96|138.88|138.86|19648
1633517700000|2021-10-06 10:55:00|138.94|138.9|139|138.96|139|138.96|138.94|138.9|7935
1633517710000|2021-10-06 10:55:10|138.98|138.94|138.98|138.94|139|138.96|138.98|138.94|3005
1633517720000|2021-10-06 10:55:20|138.96|138.9|139|138.94|139|138.94|138.94|138.88|10400
1633517730000|2021-10-06 10:55:30|139.02|138.96|139.06|139.02|139.1|139.02|139|138.96|6617
1633517740000|2021-10-06 10:55:40||139||139.02||139.02||139|0
1633517750000|2021-10-06 10:55:50|139.04|139|139.04|139|139.06|139|139.04|138.98|0
1633517760000|2021-10-06 10:56:00|139.06|139.02|139.14|139.08|139.18|139.1|139.04|139|19772
1633517770000|2021-10-06 10:56:10|139.12|139.04|139.06|138.98|139.12|139.04|139.06|138.96|760
1633517780000|2021-10-06 10:56:20|139.04|138.96|138.98|138.9|139.04|138.96|138.98|138.9|10000
1633517800000|2021-10-06 10:56:40|||||||||6977
1633517810000|2021-10-06 10:56:50|139|138.92|138.98|138.9|139.06|138.98|138.98|138.9|6179
1633517820000|2021-10-06 10:57:00||138.88||138.9||138.9||138.88|2159
1633517830000|2021-10-06 10:57:10|139|138.92|138.98|138.92|139.12|139.06|138.98|138.92|25744
1633517840000|2021-10-06 10:57:20|139|138.94|138.96|138.9|139.02|138.96|138.96|138.9|13700
1633517850000|2021-10-06 10:57:30|138.94|138.92|138.96|138.9|138.96|138.92|138.94|138.9|1500
1633517860000|2021-10-06 10:57:40|138.98|138.92|138.96|138.88|139|138.94|138.96|138.88|2259
1633517870000|2021-10-06 10:57:50|138.94||138.96||138.96||138.94||10400
1633517880000|2021-10-06 10:58:00|138.94||138.94||138.94||138.94||6025
1633517890000|2021-10-06 10:58:10||138.86||138.88||138.88||138.86|0
1633517900000|2021-10-06 10:58:20|138.96|138.9|138.94|138.9|139|138.94|138.88|138.86|32079
1633517910000|2021-10-06 10:58:30|138.96|138.92|138.94|138.88|139.06|138.98|138.9|138.86|10356
1633517920000|2021-10-06 10:58:40||138.86||138.88||138.88||138.86|0
1633517930000|2021-10-06 10:58:50|138.96|138.86|138.98|138.9|138.98|138.9|138.96|138.86|0
1633517940000|2021-10-06 10:59:00||138.92||138.9||138.92||138.9|1000
1633517950000|2021-10-06 10:59:10||138.92||138.9||138.92||138.9|0
1633517960000|2021-10-06 10:59:20|138.94|138.92|138.94|138.9|138.94|138.92|138.94|138.9|0
1633517970000|2021-10-06 10:59:30|138.96|138.92|138.98|138.92|139|138.94|138.96|138.9|1793
1633517980000|2021-10-06 10:59:40|139|138.94|139.02|138.98|139.02|138.98|139|138.94|3540
1633517990000|2021-10-06 10:59:50|139.04|138.96|139.04|139|139.06|139.02|139.02|138.96|16669
1633518000000|2021-10-06 11:00:00|139.06|138.98|139.06|138.98|139.1|139.04|139.02|138.98|7216
1633518010000|2021-10-06 11:00:10||139||139||139||139|46
1633518020000|2021-10-06 11:00:20|139.08|138.98|139.06|138.98|139.12|139.04|139.06|138.98|8060
1633518030000|2021-10-06 11:00:30|139.04|139|138.98|138.92|139.04|139|138.98|138.92|1506
1633518040000|2021-10-06 11:00:40|139|138.94|138.94|138.9|139|138.98|138.94|138.9|10744
1633518050000|2021-10-06 11:00:50|138.92|138.86|138.94|138.88|138.94|138.88|138.92|138.86|0
1633518060000|2021-10-06 11:01:00|138.92|138.86|138.98|138.92|138.98|138.92|138.92|138.86|9856
1633518070000|2021-10-06 11:01:10|139|138.9|139.02|138.94|139.02|138.96|139|138.9|4968
1633518080000|2021-10-06 11:01:20||138.96||138.94||138.96||138.94|102
1633518090000|2021-10-06 11:01:30||138.96||138.96||138.98||138.96|173
1633518100000|2021-10-06 11:01:40|139.04|138.98|138.96|138.88|139.1|139.02|138.96|138.88|10353
1633518110000|2021-10-06 11:01:50||138.9||138.9||138.9||138.9|700
1633518120000|2021-10-06 11:02:00|138.98|138.92|138.88|138.84|138.98|138.92|138.86|138.82|33944
1633518130000|2021-10-06 11:02:10|138.9|138.86|138.92|138.82|138.94|138.88|138.9|138.82|3429
1633518150000|2021-10-06 11:02:30|138.9|138.84|138.9|138.86|138.9|138.86|138.88|138.82|5138
1633518160000|2021-10-06 11:02:40|138.92|138.88|138.94|138.84|138.96|138.9|138.92|138.82|38958
1633518170000|2021-10-06 11:02:50|138.92|138.82|138.8|138.78|138.92|138.82|138.8|138.78|11060
1633518180000|2021-10-06 11:03:00|138.78|138.76|138.72|138.68|138.78|138.76|138.72|138.66|10375
1633518190000|2021-10-06 11:03:10|138.74|138.7|138.78|138.72|138.82|138.76|138.74|138.68|7933
1633518200000|2021-10-06 11:03:20|138.76|138.7|138.76|138.7|138.76|138.72|138.76|138.7|100
1633518210000|2021-10-06 11:03:30|138.74|138.72|138.76|138.72|138.76|138.72|138.74|138.7|1743
1633518220000|2021-10-06 11:03:40||138.7||138.72||138.72||138.7|100
1633518230000|2021-10-06 11:03:50|138.74|138.7|138.72|138.66|138.74|138.72|138.72|138.66|1707
1633518240000|2021-10-06 11:04:00|138.7|138.64|138.7|138.66|138.72|138.68|138.68|138.64|6594
1633518250000|2021-10-06 11:04:10|138.68|138.62|138.68|138.6|138.68|138.62|138.66|138.58|955
1633518260000|2021-10-06 11:04:20|138.66|138.62|138.72|138.64|138.78|138.68|138.64|138.62|9647
1633518290000|2021-10-06 11:04:50|138.74|138.66|138.74|138.7|138.74|138.72|138.74|138.64|19719
1633518300000|2021-10-06 11:05:00|138.76||138.78||138.78||138.74||32366
1633518310000|2021-10-06 11:05:10|138.76||138.76||138.78||138.76||10132
1633518320000|2021-10-06 11:05:20|||||||||184
1633518330000|2021-10-06 11:05:30|||||||||1427
1633518340000|2021-10-06 11:05:40|138.74|138.72|138.76|138.7|138.78|138.74|138.74|138.7|2982
1633518350000|2021-10-06 11:05:50|138.74|138.68|138.68|138.64|138.76|138.68|138.68|138.64|4256
1633518360000|2021-10-06 11:06:00|138.66||138.66||138.66||138.66||6092
1633518370000|2021-10-06 11:06:10|138.68|138.62|138.66|138.64|138.72|138.66|138.66|138.62|4696
1633518380000|2021-10-06 11:06:20|138.68|138.66|138.7|138.66|138.72|138.68|138.68|138.66|3888
1633518390000|2021-10-06 11:06:30|||||||||10000
1633518400000|2021-10-06 11:06:40||138.64||138.66||138.66||138.64|833
1633518410000|2021-10-06 11:06:50|138.68|138.64|138.68|138.64|138.68|138.66|138.68|138.64|2000
1633518420000|2021-10-06 11:07:00|138.66|138.62|138.58|138.56|138.66|138.62|138.58|138.56|25291
1633518430000|2021-10-06 11:07:10|138.56|138.52|138.48|138.42|138.56|138.52|138.48|138.4|25461
1633518440000|2021-10-06 11:07:20||138.4||138.4||138.4||138.38|1435
1633518450000|2021-10-06 11:07:30|138.46|138.38|138.4|138.34|138.48|138.46|138.36|138.32|186018
1633518460000|2021-10-06 11:07:40|138.38|138.32|138.28|138.26|138.38|138.36|138.28|138.26|19052
1633518470000|2021-10-06 11:07:50|138.32||138.3||138.32||138.28||14212
1633518480000|2021-10-06 11:08:00|138.28|138.24|138.22|138.18|138.38|138.3|138.2|138.18|81220
1633518490000|2021-10-06 11:08:10|138.2|138.16|138.08|138.02|138.22|138.16|138.08|138|53075
1633518500000|2021-10-06 11:08:20|138.12|138.04|138.1|138.06|138.12|138.08|138.1|138.04|32024
1633518510000|2021-10-06 11:08:30|138.08|138.04|138.08|138.04|138.08|138.04|138.08|138.04|3400
1633518520000|2021-10-06 11:08:40|138.12|138.06|138.14|138.1|138.18|138.12|138.08|138.06|15365
1633518530000|2021-10-06 11:08:50|138.12|138.08|138|137.98|138.12|138.08|138|137.98|51195
1633518540000|2021-10-06 11:09:00|138.02|138|138.16|138.1|138.2|138.14|138.02|137.98|69338
1633518550000|2021-10-06 11:09:10|138.14||138.14||138.16||138.14||0
1633518560000|2021-10-06 11:09:20|138.16|138.12|138.18|138.14|138.26|138.22|138.14|138.12|18089
1633518570000|2021-10-06 11:09:30||138.16||138.16||138.16||138.16|0
1633518580000|2021-10-06 11:09:40|138.16|138.12|138.16|138.12|138.16|138.14|138.16|138.12|7509
1633518590000|2021-10-06 11:09:50||138.14||138.12||138.14||138.12|0
1633518600000|2021-10-06 11:10:00|138.18|138.14|138.2|138.14|138.26|138.22|138.18|138.14|28787
1633518610000|2021-10-06 11:10:10|138.18|138.16|138.18|138.16|138.18|138.16|138.18|138.16|21693
1633518620000|2021-10-06 11:10:20|138.2|138.14|138.14|138.12|138.2|138.14|138.14|138.12|8066
1633518650000|2021-10-06 11:10:50|138.12|138.08|138.12|138.04|138.12|138.08|138|137.98|18005
1633518660000|2021-10-06 11:11:00|138.14|138.06|138.2|138.16|138.26|138.2|138.14|138.06|23448
1633518670000|2021-10-06 11:11:10|138.22|138.18|138.24|138.22|138.26|138.22|138.22|138.18|21522
1633518680000|2021-10-06 11:11:20|138.22|138.16|138.22|138.16|138.22|138.16|138.22|138.16|3713
1633518690000|2021-10-06 11:11:30|138.2|138.12|138.14|138.08|138.2|138.14|138.14|138.08|15056
1633518700000|2021-10-06 11:11:40||138.1||138.1||138.1||138.08|8150
1633518710000|2021-10-06 11:11:50|138.18|138.12|138.18|138.14|138.22|138.14|138.18|138.1|2856
1633518720000|2021-10-06 11:12:00|138.16|138.12|138.18|138.14|138.18|138.14|138.16|138.12|3527
1633518730000|2021-10-06 11:12:10||138.12||138.14||138.14||138.12|2925
1633518750000|2021-10-06 11:12:30|138.22|138.12|138.16|138.1|138.22|138.14|138.12|138.1|10361
1633518760000|2021-10-06 11:12:40|||||||||2204
1633518770000|2021-10-06 11:12:50|||||||||488
1633518780000|2021-10-06 11:13:00|138.18|138.12|138.16|138.12|138.18|138.12|138.14|138.1|6851
1633518790000|2021-10-06 11:13:10|138.2|138.14|138.22|138.16|138.22|138.16|138.2|138.14|3210
1633518800000|2021-10-06 11:13:20|138.24|138.18|138.22|138.2|138.24|138.2|138.22|138.16|4283
1633518810000|2021-10-06 11:13:30|138.24|138.22|138.22|138.16|138.32|138.26|138.22|138.16|25888
1633518820000|2021-10-06 11:13:40|138.2|138.12|138.2|138.12|138.2|138.12|138.2|138.12|4390
1633518850000|2021-10-06 11:14:10|138.24|138.14|138.24|138.2|138.28|138.2|138.24|138.14|34283
1633518860000|2021-10-06 11:14:20|138.26|138.22|138.26|138.2|138.3|138.22|138.24|138.2|4207
1633518870000|2021-10-06 11:14:30||138.22||138.22||138.22||138.22|0
1633518890000|2021-10-06 11:14:50|138.3|138.24|138.32|138.3|138.32|138.3|138.3|138.24|6414
1633518900000|2021-10-06 11:15:00|138.36|138.32|138.44|138.38|138.46|138.4|138.34|138.3|26237
1633518910000|2021-10-06 11:15:10||138.4||138.38||138.4||138.38|1683
1633518920000|2021-10-06 11:15:20|138.46|138.4|138.44|138.4|138.46|138.42|138.44|138.38|10905
1633518930000|2021-10-06 11:15:30|138.42|138.38|138.34|138.26|138.42|138.38|138.34|138.26|11959
1633518940000|2021-10-06 11:15:40|138.38|138.28|138.38|138.34|138.42|138.36|138.36|138.28|17831
1633518950000|2021-10-06 11:15:50|138.42|138.36|138.34|138.32|138.42|138.36|138.34|138.32|3808
1633518960000|2021-10-06 11:16:00|138.32|138.3|138.28|138.22|138.32|138.3|138.28|138.22|12851
1633518970000|2021-10-06 11:16:10|138.3|138.18|138.28|138.24|138.32|138.28|138.28|138.18|8803
1633518980000|2021-10-06 11:16:20|138.32|138.26|138.34|138.3|138.34|138.32|138.28|138.26|6956
1633518990000|2021-10-06 11:16:30|138.36|138.32|138.42|138.34|138.42|138.34|138.36|138.3|8024
1633519000000|2021-10-06 11:16:40|138.4|138.36|138.38|138.34|138.4|138.38|138.38|138.34|2167
1633519010000|2021-10-06 11:16:50|138.36|138.3|138.38|138.3|138.38|138.3|138.34|138.3|6922
1633519020000|2021-10-06 11:17:00|||||||||3588
1633519040000|2021-10-06 11:17:20|138.36|138.28|138.34|138.26|138.36|138.28|138.32|138.26|1985
1633519050000|2021-10-06 11:17:30|138.32|138.28|138.3|138.26|138.32|138.28|138.3|138.26|0
1633519060000|2021-10-06 11:17:40||138.28||138.26||138.28||138.26|0
1633519070000|2021-10-06 11:17:50|138.28|138.24|138.26|138.24|138.3|138.26|138.26|138.2|4206
1633519080000|2021-10-06 11:18:00|138.24|138.2|138.3|138.24|138.32|138.26|138.18|138.12|25784
1633519090000|2021-10-06 11:18:10|138.28|138.26|138.26|138.22|138.28|138.26|138.26|138.22|0
1633519100000|2021-10-06 11:18:20|138.28||138.26||138.28||138.26||0
1633519110000|2021-10-06 11:18:30|138.24|138.24|138.16|138.06|138.24|138.24|138.16|138.06|5495
1633519120000|2021-10-06 11:18:40|138.14|138.04|138.04|137.98|138.14|138.04|138.02|137.98|9627
1633519130000|2021-10-06 11:18:50|138.02|138|138.02|138|138.04|138|138|138|6903
1633519140000|2021-10-06 11:19:00|138.04|137.98|138.02|137.98|138.1|138.04|138.02|137.98|5150
1633519150000|2021-10-06 11:19:10|138.04|138|138|137.96|138.04|138|138|137.94|10741
1633519160000|2021-10-06 11:19:20|138.04|137.98|138|137.98|138.04|137.98|138|137.98|5315
1633519170000|2021-10-06 11:19:30|138.04|138|138.08|138|138.08|138|138.04|138|2670
1633519180000|2021-10-06 11:19:40|138.06|137.98|138|137.94|138.06|137.98|138|137.94|15101
1633519190000|2021-10-06 11:19:50||137.96||137.94||137.96||137.94|840
1633519200000|2021-10-06 11:20:00||137.96||137.94||137.96||137.94|11073
1633519210000|2021-10-06 11:20:10|138.02|137.96|138|137.96|138.02|137.98|138|137.94|21122
1633519220000|2021-10-06 11:20:20|138.02|137.98|138.06|138.02|138.12|138.1|138|137.98|55659
1633519230000|2021-10-06 11:20:30|138.1|138.04|138.08|138.06|138.12|138.06|138.08|138.02|9725
1633519240000|2021-10-06 11:20:40|138.12|138.08|138.16|138.14|138.16|138.14|138.12|138.08|4393
1633519250000|2021-10-06 11:20:50|138.2|138.16|138.2|138.1|138.24|138.16|138.2|138.1|4013
1633519260000|2021-10-06 11:21:00||138.14||138.16||138.16||138.14|208
1633519270000|2021-10-06 11:21:10||138.14||138.14||138.14||138.14|18000
1633519280000|2021-10-06 11:21:20|138.22|138.16|138.26|138.18|138.28|138.18|138.22|138.16|1115
1633519300000|2021-10-06 11:21:40|138.24|138.14|138.14|138.08|138.24|138.14|138.14|138.08|265
1633519310000|2021-10-06 11:21:50|138.12|138.06|138.1|138.08|138.12|138.08|138.1|138.04|2200
1633519320000|2021-10-06 11:22:00|138.08|138.02|138.06|137.98|138.08|138.02|138.06|137.98|43
1633519340000|2021-10-06 11:22:20||138||138.02||138.02||138|7054
1633519350000|2021-10-06 11:22:30|138.1|138.04|138.18|138.1|138.18|138.12|138.1|138.04|10765
1633519360000|2021-10-06 11:22:40|||||||||1000
1633519370000|2021-10-06 11:22:50|138.2|138.12|138.22|138.14|138.22|138.14|138.2|138.12|2555
1633519380000|2021-10-06 11:23:00|||||||||35981
1633519390000|2021-10-06 11:23:10|138.24|138.22|138.26|138.24|138.32|138.26|138.24|138.22|27533
1633519400000|2021-10-06 11:23:20|||||||||3777
1633519420000|2021-10-06 11:23:40|138.28|138.26|138.34|138.26|138.36|138.28|138.26|138.24|7798
1633519430000|2021-10-06 11:23:50|138.32|138.28|138.34|138.3|138.34|138.3|138.3|138.28|434
1633519440000|2021-10-06 11:24:00|138.36|138.32|138.36|138.3|138.42|138.34|138.36|138.3|4497
1633519450000|2021-10-06 11:24:10|138.34|138.32|138.18|138.14|138.36|138.34|138.18|138.12|39369
1633519460000|2021-10-06 11:24:20|138.2|138.16|138.22|138.14|138.24|138.18|138.2|138.14|28791
1633519470000|2021-10-06 11:24:30|138.2||138.2||138.2||138.2||1870
1633519480000|2021-10-06 11:24:40||138.12||138.14||138.14||138.1|17884
1633519490000|2021-10-06 11:24:50|138.24|138.16|138.16|138.1|138.28|138.24|138.16|138.1|28797
1633519500000|2021-10-06 11:25:00||138.12||138.12||138.12||138.12|3263
1633519510000|2021-10-06 11:25:10|||||||||1792
1633519520000|2021-10-06 11:25:20|||||||||11070
1633519530000|2021-10-06 11:25:30|138.14|138.1|138.08|138.02|138.14|138.1|138.08|138|2728
1633519550000|2021-10-06 11:25:50|138.1|138.04|138.06|138|138.14|138.06|138.04|137.98|18731
1633519560000|2021-10-06 11:26:00|138.08|138.02|138.1|138.04|138.12|138.06|138.06|138.02|8081
1633519570000|2021-10-06 11:26:10|||||||||46600
1633519580000|2021-10-06 11:26:20|||||||||8285
1633519590000|2021-10-06 11:26:30|138.08|138|138.04|137.98|138.08|138|138.04|137.98|337
1633519600000|2021-10-06 11:26:40||138||138||138||138|0
1633519610000|2021-10-06 11:26:50|138.08|138.02|138.08|138.02|138.08|138.04|138.04|138|21741
1633519620000|2021-10-06 11:27:00||138.04||138.06||138.06||138.04|0
1633519630000|2021-10-06 11:27:10|138.1|138.08|137.96|137.9|138.1|138.08|137.96|137.88|19017
1633519640000|2021-10-06 11:27:20|137.98|137.92|137.98|137.9|137.98|137.94|137.96|137.9|4161
1633519650000|2021-10-06 11:27:30||137.92||137.94||137.94||137.92|1500
1633519660000|2021-10-06 11:27:40|137.96|137.92|137.96|137.9|137.98|137.94|137.96|137.9|6574
1633519670000|2021-10-06 11:27:50|137.98|137.92|137.98|137.92|137.98|137.94|137.98|137.92|4290
1633519680000|2021-10-06 11:28:00|137.96|137.9|137.94|137.86|137.98|137.9|137.9|137.84|7543
1633519690000|2021-10-06 11:28:10|137.96|137.88|137.88|137.84|137.98|137.9|137.88|137.84|3952
1633519700000|2021-10-06 11:28:20|||||||||1000
1633519710000|2021-10-06 11:28:30|137.86|137.82|137.92|137.88|137.94|137.9|137.84|137.82|51270
1633519720000|2021-10-06 11:28:40|137.9|137.86|137.9|137.84|137.9|137.88|137.9|137.84|0
1633519730000|2021-10-06 11:28:50|||||||||10612
1633519740000|2021-10-06 11:29:00|137.94|137.86|137.94|137.88|137.94|137.88|137.92|137.86|3686
1633519750000|2021-10-06 11:29:10|137.92||137.94||137.94||137.92||37
1633519760000|2021-10-06 11:29:20|137.92|137.84|137.94|137.9|137.98|137.92|137.92|137.84|6135
1633519770000|2021-10-06 11:29:30|137.92|137.92|137.98|137.92|137.98|137.96|137.92|137.92|3230
1633519780000|2021-10-06 11:29:40|138|137.94|137.98|137.94|138|137.98|137.98|137.94|3274
1633519790000|2021-10-06 11:29:50|138|137.96|137.96|137.92|138.02|138|137.96|137.92|6041
1633519800000|2021-10-06 11:30:00|137.94|137.88|137.9|137.84|137.96|137.88|137.9|137.84|6968
1633519810000|2021-10-06 11:30:10|137.92|137.86|137.96|137.92|137.96|137.94|137.92|137.86|7843
1633519820000|2021-10-06 11:30:20|||||||||1435
1633519830000|2021-10-06 11:30:30|138|137.94|137.98|137.96|138.08|138.02|137.98|137.92|94761
1633519840000|2021-10-06 11:30:40|137.96|137.92|137.96|137.92|137.98|137.92|137.94|137.9|7976
1633519860000|2021-10-06 11:31:00|137.98|137.9|138.06|137.98|138.06|137.98|137.98|137.9|9116
1633519870000|2021-10-06 11:31:10|138.04|137.94|138.02|137.94|138.04|137.94|138.02|137.94|1800
1633519880000|2021-10-06 11:31:20|||||||||22017
1633519890000|2021-10-06 11:31:30||137.92||137.92||137.92||137.92|767
1633519900000|2021-10-06 11:31:40|138|137.9|137.92|137.88|138|137.9|137.9|137.84|7010
1633519910000|2021-10-06 11:31:50|137.9|137.9|137.94|137.88|137.94|137.9|137.9|137.88|5071
1633519920000|2021-10-06 11:32:00|137.92|137.9|137.92|137.88|137.92|137.9|137.92|137.88|10608
1633519930000|2021-10-06 11:32:10|137.9||137.9||137.9||137.9||0
1633519940000|2021-10-06 11:32:20|||||||||28852
1633519950000|2021-10-06 11:32:30|137.94|137.9|137.94|137.9|137.94|137.9|137.92|137.9|2415
1633519960000|2021-10-06 11:32:40|137.92|137.88|137.86|137.82|137.94|137.9|137.86|137.82|8128
1633519970000|2021-10-06 11:32:50|137.84|137.78|137.9|137.82|137.9|137.82|137.82|137.76|11756
1633519980000|2021-10-06 11:33:00|137.88|137.84|137.9|137.86|137.9|137.88|137.88|137.84|32459
1633519990000|2021-10-06 11:33:10|137.88|137.82|137.7|137.64|137.88|137.82|137.62|137.54|50149
1633520000000|2021-10-06 11:33:20|137.72|137.66|137.76|137.72|137.78|137.74|137.72|137.66|5878
1633520010000|2021-10-06 11:33:30|137.78|137.74|137.76|137.68|137.78|137.74|137.76|137.68|8
1633520030000|2021-10-06 11:33:50|137.74|137.66|137.7|137.64|137.74|137.66|137.7|137.64|4
1633520040000|2021-10-06 11:34:00|137.68|137.62|137.68|137.64|137.68|137.64|137.68|137.6|4049
1633520050000|2021-10-06 11:34:10|137.7|137.66|137.7|137.64|137.74|137.66|137.7|137.64|4498
1633520060000|2021-10-06 11:34:20|||||||||1459
1633520070000|2021-10-06 11:34:30||137.66||137.66||137.66||137.66|5
1633520080000|2021-10-06 11:34:40|137.74|137.68|137.72|137.68|137.74|137.7|137.7|137.68|16266
1633520090000|2021-10-06 11:34:50|137.7|137.66|137.66|137.64|137.7|137.68|137.66|137.64|3434
1633520100000|2021-10-06 11:35:00|137.7|137.68|137.78|137.7|137.78|137.74|137.7|137.68|6404
1633520110000|2021-10-06 11:35:10|137.76|137.72|137.84|137.78|137.84|137.78|137.76|137.72|28349
1633520120000|2021-10-06 11:35:20|137.86|137.8|137.94|137.92|137.94|137.92|137.86|137.8|14826
1633520130000|2021-10-06 11:35:30|138|137.94|138.08|138|138.08|138|138|137.94|2514
1633520140000|2021-10-06 11:35:40|138.06|137.98|138|137.96|138.06|137.98|138|137.96|218
1633520150000|2021-10-06 11:35:50||137.92||137.92||137.92||137.92|72
1633520160000|2021-10-06 11:36:00||137.96||137.96||137.98||137.96|1500
1633520170000|2021-10-06 11:36:10|138.04|137.98|138.08|138|138.08|138|138.04|137.92|1390
1633520180000|2021-10-06 11:36:20|138.1|137.98|138.08|138|138.1|138|138.08|137.98|469
1633520190000|2021-10-06 11:36:30|138.1|138.02|138.12|138.04|138.14|138.04|138.1|138.02|0
1633520200000|2021-10-06 11:36:40|138.1|138.02|138.08|138.02|138.1|138.02|138.08|138|5168
1633520210000|2021-10-06 11:36:50|138.12|138.04|138.06|138.02|138.12|138.08|138.06|138.02|5274
1633520220000|2021-10-06 11:37:00|138.04|138|137.98|137.88|138.04|138|137.98|137.88|10841
1633520240000|2021-10-06 11:37:20|137.96|137.84|137.98|137.96|137.98|137.96|137.9|137.84|18026
1633520250000|2021-10-06 11:37:30|138|137.98|138|137.94|138.06|138.02|137.98|137.94|18434
1633520260000|2021-10-06 11:37:40|138.02|137.96|138.14|138.08|138.16|138.08|138.02|137.96|16933
1633520270000|2021-10-06 11:37:50|138.16|138.1|138.26|138.22|138.28|138.22|138.14|138.04|7580
1633520280000|2021-10-06 11:38:00|138.24|138.2|138.26|138.18|138.28|138.2|138.2|138.1|17290
1633520290000|2021-10-06 11:38:10||138.2||138.2||138.24||138.2|4053
1633520300000|2021-10-06 11:38:20|138.24|138.18|138.26|138.2|138.26|138.24|138.24|138.18|6619
1633520310000|2021-10-06 11:38:30|138.24|138.16|138.24|138.16|138.24|138.16|138.24|138.16|21
1633520320000|2021-10-06 11:38:40|138.22|138.2|138.22|138.16|138.26|138.22|138.2|138.14|31283
1633520330000|2021-10-06 11:38:50|138.2|138.14|138.16|138.08|138.2|138.16|138.12|138.04|4668
1633520340000|2021-10-06 11:39:00|138.18|138.1|138.2|138.16|138.22|138.16|138.18|138.1|3972
1633520350000|2021-10-06 11:39:10|138.18|138.14|138.16|138.08|138.18|138.16|138.14|138.08|3712
1633520360000|2021-10-06 11:39:20|||||||||2528
1633520370000|2021-10-06 11:39:30|138.18|138.1|138.2|138.16|138.22|138.16|138.16|138.1|4032
1633520380000|2021-10-06 11:39:40|138.22|138.18|138.22|138.18|138.22|138.2|138.22|138.18|2089
1633520390000|2021-10-06 11:39:50||138.16||138.16||138.16||138.16|0
1633520400000|2021-10-06 11:40:00|138.2|138.14|138.12|138.04|138.2|138.14|138.12|138.04|5760
1633520410000|2021-10-06 11:40:10|138.1|138.08|138.1|138.02|138.12|138.08|138.1|138|469
1633520420000|2021-10-06 11:40:20||138||138.02||138.02||138|2
1633520440000|2021-10-06 11:40:40|138.12|138.04|138.1|138.06|138.16|138.1|138.1|138.04|12319
1633520450000|2021-10-06 11:40:50|138.16|138.02|138.18|138.1|138.18|138.1|138.16|138.02|2993
1633520460000|2021-10-06 11:41:00|138.22|138.12|138.28|138.18|138.28|138.18|138.22|138.12|1025
1633520470000|2021-10-06 11:41:10|138.3|138.2|138.32|138.22|138.32|138.22|138.3|138.2|2810
1633520480000|2021-10-06 11:41:20||138.24||138.26||138.26||138.24|19777
1633520490000|2021-10-06 11:41:30|138.36|138.28|138.46|138.38|138.48|138.38|138.36|138.28|4544
1633520500000|2021-10-06 11:41:40|||||||||3532
1633520510000|2021-10-06 11:41:50|138.44|138.36|138.44|138.32|138.5|138.46|138.38|138.3|36627
1633520520000|2021-10-06 11:42:00||138.3||138.3||138.34||138.3|4
1633520530000|2021-10-06 11:42:10|||||||||8971
1633520550000|2021-10-06 11:42:30|||||||||1431
1633520580000|2021-10-06 11:43:00|138.42|138.34|138.4|138.3|138.42|138.34|138.4|138.3|21811
1633520590000|2021-10-06 11:43:10|138.38|138.28|138.34|138.24|138.4|138.34|138.32|138.24|10489
1633520600000|2021-10-06 11:43:20||138.26||138.28||138.28||138.26|28
1633520620000|2021-10-06 11:43:40|138.32||138.34||138.34||138.32||92
1633520630000|2021-10-06 11:43:50|138.36|138.3|138.44|138.42|138.48|138.42|138.36|138.3|48581
1633520640000|2021-10-06 11:44:00|138.48|138.44|138.4|138.38|138.5|138.44|138.4|138.38|14785
1633520650000|2021-10-06 11:44:10|138.38|138.36|138.38|138.34|138.4|138.36|138.34|138.32|13316
1633520660000|2021-10-06 11:44:20|138.4|138.36|138.44|138.38|138.48|138.42|138.4|138.36|8887
1633520670000|2021-10-06 11:44:30||138.34||138.36||138.36||138.34|0
1633520680000|2021-10-06 11:44:40|138.42|138.38|138.4|138.34|138.42|138.38|138.4|138.32|12486
1633520690000|2021-10-06 11:44:50||138.36||138.36||138.36||138.36|0
1633520700000|2021-10-06 11:45:00|138.42|138.38|138.44|138.4|138.44|138.4|138.42|138.36|4599
1633520710000|2021-10-06 11:45:10|138.42|138.36|138.34|138.28|138.42|138.36|138.34|138.26|16805
1633520720000|2021-10-06 11:45:20|138.32|138.24|138.28|138.24|138.32|138.26|138.28|138.22|4887
1633520730000|2021-10-06 11:45:30|138.26|138.2|138.26|138.22|138.26|138.22|138.24|138.18|3996
1633520740000|2021-10-06 11:45:40|138.24|138.18|138.24|138.2|138.24|138.22|138.24|138.18|13435
1633520750000|2021-10-06 11:45:50|138.22|138.18|138.16|138.12|138.22|138.18|138.16|138.08|26738
1633520760000|2021-10-06 11:46:00|138.18|138.14|138.06|138|138.24|138.18|138.06|138|28213
1633520770000|2021-10-06 11:46:10|138.1|138.02|138.1|138.02|138.16|138.06|138.06|138.02|10515
1633520780000|2021-10-06 11:46:20|||||||||1066
1633520790000|2021-10-06 11:46:30|138.08||138.06||138.08||138.06||934
1633520800000|2021-10-06 11:46:40|138.08|138.04|138.16|138.14|138.22|138.14|138.08|138.04|16927
1633520810000|2021-10-06 11:46:50|138.22|138.16|138.22|138.14|138.22|138.16|138.22|138.14|4651
1633520820000|2021-10-06 11:47:00|138.2|138.12|138.12|138.04|138.2|138.12|138.08|138|20355
1633520830000|2021-10-06 11:47:10|||||||||25000
1633520840000|2021-10-06 11:47:20|138.16|138.08|138.12|138.04|138.16|138.1|138.12|138.04|12966
1633520850000|2021-10-06 11:47:30|138.16|138.06|138.12|138.08|138.16|138.08|138.12|138.06|12633
1633520860000|2021-10-06 11:47:40|138.14|138.1|138.12|138.08|138.14|138.1|138.12|138.08|1398
1633520870000|2021-10-06 11:47:50|138.14|138.1|138.14|138.08|138.14|138.12|138.14|138.06|2185
1633520880000|2021-10-06 11:48:00|138.16|138.1|138.24|138.16|138.24|138.22|138.16|138.1|7755
1633520890000|2021-10-06 11:48:10|||||||||3472
1633520910000|2021-10-06 11:48:30|||||||||5099
1633520920000|2021-10-06 11:48:40|||||||||21710
1633520930000|2021-10-06 11:48:50|138.28|138.18|138.3|138.24|138.34|138.28|138.28|138.18|2917
1633520940000|2021-10-06 11:49:00|138.28|138.26|138.24|138.22|138.28|138.26|138.24|138.22|7403
1633520970000|2021-10-06 11:49:30|138.22|138.16|138.2|138.14|138.22|138.16|138.2|138.14|38
1633520980000|2021-10-06 11:49:40|138.18|138.12|138.16|138.1|138.18|138.12|138.16|138.1|6732
1633520990000|2021-10-06 11:49:50|138.18|138.12|138.18|138.14|138.18|138.16|138.18|138.12|3306
1633521000000|2021-10-06 11:50:00|||||||||8318
1633521010000|2021-10-06 11:50:10|138.2|138.16|138.24|138.16|138.24|138.16|138.18|138.16|5180
1633521020000|2021-10-06 11:50:20|138.26|138.18|138.34|138.28|138.38|138.3|138.26|138.18|1383
1633521030000|2021-10-06 11:50:30|138.32|138.24|138.26|138.22|138.32|138.24|138.26|138.22|600
1633521040000|2021-10-06 11:50:40|138.24|138.18|138.22|138.16|138.24|138.18|138.22|138.16|11524
1633521050000|2021-10-06 11:50:50|||||||||10
1633521060000|2021-10-06 11:51:00|138.2||138.2||138.22||138.2||94
1633521070000|2021-10-06 11:51:10|138.18||138.2||138.2||138.18||3383
1633521080000|2021-10-06 11:51:20|||||||||8495
1633521090000|2021-10-06 11:51:30|||||||||10291
1633521100000|2021-10-06 11:51:40|138.24|138.18|138.28|138.22|138.3|138.24|138.22|138.18|6736
1633521110000|2021-10-06 11:51:50|138.26|138.24|138.26|138.22|138.26|138.24|138.26|138.22|3000
1633521120000|2021-10-06 11:52:00|138.3|138.24|138.34|138.28|138.34|138.28|138.3|138.24|5758
1633521130000|2021-10-06 11:52:10|138.36|138.3|138.3|138.24|138.38|138.3|138.28|138.2|9023
1633521140000|2021-10-06 11:52:20||138.26||138.26||138.26||138.26|2782
1633521150000|2021-10-06 11:52:30|138.34|138.28|138.4|138.36|138.48|138.38|138.34|138.28|11971
1633521160000|2021-10-06 11:52:40|138.42|138.38|138.42|138.38|138.42|138.38|138.4|138.36|15902
1633521170000|2021-10-06 11:52:50|138.44|138.4|138.38|138.34|138.48|138.42|138.38|138.34|7505
1633521180000|2021-10-06 11:53:00|||||||||31
1633521190000|2021-10-06 11:53:10|138.42|138.36|138.44|138.36|138.44|138.36|138.42|138.34|8376
1633521220000|2021-10-06 11:53:40|138.42|138.34|138.34|138.3|138.42|138.34|138.34|138.3|4900
1633521230000|2021-10-06 11:53:50|138.32|138.28|138.32|138.24|138.32|138.28|138.3|138.22|17439
1633521240000|2021-10-06 11:54:00|138.34|138.26|138.36|138.28|138.42|138.36|138.34|138.26|12851
1633521250000|2021-10-06 11:54:10|138.38||138.38||138.38||138.38||0
1633521270000|2021-10-06 11:54:30|138.42|138.3|138.44|138.4|138.48|138.42|138.42|138.3|1549
1633521280000|2021-10-06 11:54:40||138.38||138.4||138.4||138.38|144
1633521290000|2021-10-06 11:54:50|||||||||4307
1633521300000|2021-10-06 11:55:00|138.42|138.38|138.38|138.28|138.42|138.4|138.38|138.28|3000
1633521310000|2021-10-06 11:55:10|138.36||138.36||138.36||138.36||719
1633521320000|2021-10-06 11:55:20|138.38|138.3|138.36|138.32|138.42|138.32|138.36|138.3|3115
1633521340000|2021-10-06 11:55:40||138.3||138.32||138.32||138.3|70
1633521350000|2021-10-06 11:55:50|138.42|138.34|138.42|138.38|138.42|138.38|138.42|138.32|1987
1633521360000|2021-10-06 11:56:00|138.44||138.48||138.48||138.44||0
1633521370000|2021-10-06 11:56:10|||||||||1700
1633521380000|2021-10-06 11:56:20|138.44||138.44||138.44||138.44||2920
1633521390000|2021-10-06 11:56:30|138.48|138.4|138.42|138.38|138.48|138.42|138.42|138.36|255
1633521400000|2021-10-06 11:56:40||138.36||138.36||138.36||138.36|1550
1633521410000|2021-10-06 11:56:50|138.4|138.38|138.4|138.36|138.48|138.4|138.4|138.36|11018
1633521420000|2021-10-06 11:57:00|138.38|138.34|138.4|138.36|138.4|138.36|138.38|138.34|2121
1633521430000|2021-10-06 11:57:10|138.44|138.38|138.42|138.36|138.46|138.4|138.42|138.36|12460
1633521460000|2021-10-06 11:57:40|||||||||4437
1633521480000|2021-10-06 11:58:00|138.4|138.34|138.4|138.34|138.4|138.36|138.4|138.34|20
1633521490000|2021-10-06 11:58:10|138.38|138.32|138.3|138.24|138.38|138.32|138.3|138.24|10211
1633521500000|2021-10-06 11:58:20|138.28|138.22|138.26|138.2|138.3|138.24|138.26|138.2|1500
1633521510000|2021-10-06 11:58:30|||||||||1000
1633521520000|2021-10-06 11:58:40|138.24|138.18|138.2|138.14|138.24|138.18|138.18|138.14|3716
1633521530000|2021-10-06 11:58:50|138.18||138.18||138.18||138.18||0
1633521540000|2021-10-06 11:59:00|138.16||138.18||138.18||138.16||2586
1633521550000|2021-10-06 11:59:10|138.2|138.16|138.2|138.14|138.2|138.16|138.2|138.14|16973
1633521560000|2021-10-06 11:59:20|138.22|138.16|138.22|138.18|138.22|138.2|138.22|138.16|11151
1633521570000|2021-10-06 11:59:30|138.26|138.2|138.26|138.2|138.28|138.22|138.22|138.18|3472
1633521580000|2021-10-06 11:59:40|138.24|138.18|138.22|138.16|138.24|138.2|138.22|138.16|21767
1633521590000|2021-10-06 11:59:50|138.24|138.18|138.26|138.18|138.26|138.18|138.24|138.18|492
1633521600000|2021-10-06 12:00:00|138.28|138.2|138.34|138.3|138.36|138.32|138.28|138.2|23220
1633521610000|2021-10-06 12:00:10|||||||||500
1633521620000|2021-10-06 12:00:20|138.36|138.32|138.34|138.28|138.36|138.32|138.32|138.26|6253
1633521640000|2021-10-06 12:00:40||138.26||138.28||138.28||138.26|36
1633521650000|2021-10-06 12:00:50|138.36|138.34|138.34|138.3|138.36|138.34|138.32|138.26|48617
1633521660000|2021-10-06 12:01:00|138.36|138.32|138.42|138.36|138.42|138.36|138.32|138.28|18541
1633521680000|2021-10-06 12:01:20|138.4|138.32|138.28|138.24|138.4|138.32|138.28|138.22|4
1633521690000|2021-10-06 12:01:30||138.26||138.24||138.26||138.24|3450
1633521700000|2021-10-06 12:01:40|138.3|138.26|138.44|138.38|138.44|138.38|138.3|138.24|9287
1633521710000|2021-10-06 12:01:50|138.42|138.4|138.42|138.38|138.42|138.4|138.38|138.3|10092
1633521720000|2021-10-06 12:02:00|138.4|138.4|138.36|138.3|138.4|138.4|138.36|138.3|32527
1633521730000|2021-10-06 12:02:10|||||||||64
1633521740000|2021-10-06 12:02:20|138.34|138.26|138.34|138.28|138.34|138.3|138.3|138.26|4287
1633521750000|2021-10-06 12:02:30|||||||||500
1633521760000|2021-10-06 12:02:40|138.38|138.3|138.38|138.32|138.4|138.32|138.34|138.28|23386
1633521780000|2021-10-06 12:03:00|138.4|138.34|138.22|138.12|138.44|138.4|138.22|138.12|32528
1633521800000|2021-10-06 12:03:20|138.24|138.14|138.26|138.22|138.28|138.24|138.24|138.14|34226
1633521810000|2021-10-06 12:03:30||138.24||138.24||138.24||138.24|2156
1633521820000|2021-10-06 12:03:40|138.28|138.26|138.3|138.22|138.34|138.3|138.26|138.22|13857
1633521830000|2021-10-06 12:03:50||138.24||138.22||138.24||138.22|0
1633521840000|2021-10-06 12:04:00|138.28|138.24|138.28|138.22|138.28|138.24|138.28|138.22|2658
1633521850000|2021-10-06 12:04:10|138.26|138.2|138.24|138.16|138.26|138.2|138.2|138.12|12862
1633521860000|2021-10-06 12:04:20||138.18||138.2||138.22||138.18|2841
1633521870000|2021-10-06 12:04:30|||||||||3132
1633521890000|2021-10-06 12:04:50|138.28|138.22|138.2|138.12|138.28|138.24|138.2|138.12|5637
1633521900000|2021-10-06 12:05:00|||||||||3592
1633521910000|2021-10-06 12:05:10|138.22|138.14|138.24|138.18|138.26|138.24|138.2|138.14|16395
1633521920000|2021-10-06 12:05:20|138.26|138.2|138.24|138.2|138.26|138.2|138.24|138.2|50
1633521930000|2021-10-06 12:05:30|138.26|138.22|138.26|138.22|138.28|138.26|138.26|138.2|15810
1633521940000|2021-10-06 12:05:40|138.28|138.24|138.28|138.24|138.3|138.26|138.28|138.24|4568
1633521950000|2021-10-06 12:05:50|138.3|138.22|138.34|138.28|138.34|138.28|138.3|138.22|11278
1633521960000|2021-10-06 12:06:00|138.32|138.3|138.24|138.2|138.32|138.32|138.24|138.18|8794
1633521970000|2021-10-06 12:06:10|138.22|138.18|138.22|138.16|138.26|138.22|138.22|138.16|5803
1633521980000|2021-10-06 12:06:20|138.24|138.18|138.24|138.2|138.28|138.22|138.24|138.18|4185
1633521990000|2021-10-06 12:06:30|138.22|138.18|138.16|138.12|138.22|138.18|138.16|138.12|826
1633522000000|2021-10-06 12:06:40|138.2|138.14|138.2|138.14|138.2|138.16|138.2|138.14|4260
1633522010000|2021-10-06 12:06:50|138.18|138.12|138.18|138.12|138.18|138.12|138.18|138.12|1080
1633522030000|2021-10-06 12:07:10||138.14||138.12||138.14||138.12|7918
1633522040000|2021-10-06 12:07:20|138.16|138.1|138.02|138|138.16|138.1|138.02|138|29097
1633522050000|2021-10-06 12:07:30|138|137.96|137.94|137.9|138|137.96|137.94|137.86|4064
1633522070000|2021-10-06 12:07:50|137.96|137.92|137.94|137.9|137.96|137.92|137.84|137.76|64903
1633522080000|2021-10-06 12:08:00|137.92|137.88|137.78|137.68|137.92|137.88|137.76|137.66|16393
1633522090000|2021-10-06 12:08:10|137.76|137.66|137.7|137.64|137.76|137.66|137.7|137.64|5984
1633522100000|2021-10-06 12:08:20|137.68|137.66|137.9|137.84|137.9|137.84|137.68|137.64|32851
1633522110000|2021-10-06 12:08:30|137.94|137.86|137.86|137.8|137.94|137.88|137.86|137.8|7579
1633522120000|2021-10-06 12:08:40|137.84|137.78|137.76|137.72|137.84|137.78|137.76|137.7|13301
1633522130000|2021-10-06 12:08:50|137.8|137.74|137.8|137.74|137.8|137.74|137.76|137.72|15403
1633522150000|2021-10-06 12:09:10|137.82|137.76|137.82|137.74|137.84|137.78|137.78|137.74|11637
1633522160000|2021-10-06 12:09:20|137.8|137.72|137.76|137.68|137.8|137.72|137.64|137.56|43680
1633522170000|2021-10-06 12:09:30|137.78|137.7|137.82|137.78|137.82|137.78|137.74|137.7|21423
1633522180000|2021-10-06 12:09:40|137.8|137.76|137.76|137.68|137.8|137.76|137.76|137.68|9927
1633522190000|2021-10-06 12:09:50|137.74|137.64|137.62|137.58|137.74|137.64|137.62|137.58|31121
1633522200000|2021-10-06 12:10:00|137.66|137.6|137.72|137.66|137.72|137.7|137.62|137.58|28923
1633522210000|2021-10-06 12:10:10|137.7|137.68|137.74|137.68|137.8|137.72|137.68|137.66|49761
1633522220000|2021-10-06 12:10:20||137.7||137.68||137.7||137.66|1500
1633522230000|2021-10-06 12:10:30|137.72|137.66|137.74|137.68|137.74|137.68|137.72|137.66|36
1633522240000|2021-10-06 12:10:40|||||||||1803
1633522250000|2021-10-06 12:10:50|137.72|137.66|137.76|137.68|137.78|137.72|137.7|137.66|11864
1633522260000|2021-10-06 12:11:00|137.74||137.74||137.74||137.74||126
1633522270000|2021-10-06 12:11:10|||||||||2000
1633522280000|2021-10-06 12:11:20|137.76|137.7|137.84|137.8|137.88|137.82|137.76|137.7|94946
1633522290000|2021-10-06 12:11:30|137.86|137.76|137.82|137.76|137.86|137.78|137.8|137.74|4597
1633522300000|2021-10-06 12:11:40|137.8|137.74|137.7|137.6|137.8|137.74|137.68|137.6|16389
1633522310000|2021-10-06 12:11:50|137.72|137.62|137.74|137.68|137.78|137.68|137.72|137.62|1773
1633522330000|2021-10-06 12:12:10|137.76|137.7|137.8|137.72|137.8|137.76|137.76|137.7|9023
1633522340000|2021-10-06 12:12:20|137.78|137.7|137.74|137.64|137.78|137.7|137.74|137.64|7257
1633522350000|2021-10-06 12:12:30||137.66||137.68||137.68||137.66|0
1633522360000|2021-10-06 12:12:40|137.72|137.66|137.74|137.68|137.74|137.68|137.72|137.66|0
1633522370000|2021-10-06 12:12:50|137.72|137.66|137.72|137.68|137.72|137.68|137.7|137.64|1800
1633522390000|2021-10-06 12:13:10||137.66||137.66||137.68||137.66|903
1633522400000|2021-10-06 12:13:20||137.68||137.66||137.68||137.66|0
1633522410000|2021-10-06 12:13:30|137.7|137.64|137.68|137.62|137.7|137.64|137.64|137.62|14554
1633522430000|2021-10-06 12:13:50|137.64|137.6|137.68|137.62|137.68|137.64|137.64|137.58|14883
1633522440000|2021-10-06 12:14:00|137.7|137.64|137.76|137.68|137.76|137.68|137.7|137.64|11130
1633522450000|2021-10-06 12:14:10|137.8|137.7|137.8|137.76|137.82|137.76|137.8|137.7|2395
1633522460000|2021-10-06 12:14:20|||||||||780
1633522470000|2021-10-06 12:14:30|||||||||696
1633522490000|2021-10-06 12:14:50|||||||||1000
1633522500000|2021-10-06 12:15:00|137.82|137.78|137.98|137.9|137.98|137.9|137.82|137.78|7969
1633522510000|2021-10-06 12:15:10|137.96|137.86|137.84|137.78|137.98|137.9|137.84|137.78|5878
1633522530000|2021-10-06 12:15:30|137.82|137.72|137.8|137.72|137.84|137.72|137.8|137.7|7803
1633522540000|2021-10-06 12:15:40|137.78|137.7|137.76|137.74|137.78|137.74|137.76|137.66|4593
1633522550000|2021-10-06 12:15:50|137.74|137.68|137.72|137.62|137.74|137.68|137.72|137.6|1091
1633522560000|2021-10-06 12:16:00|137.74|137.64|137.72|137.62|137.74|137.66|137.72|137.62|18822
1633522580000|2021-10-06 12:16:20|137.7||137.68||137.7||137.68||7677
1633522590000|2021-10-06 12:16:30|137.66|137.64|137.66|137.62|137.66|137.64|137.66|137.62|1085
1633522600000|2021-10-06 12:16:40|137.68|137.64|137.7|137.66|137.7|137.66|137.68|137.64|8050
1633522610000|2021-10-06 12:16:50|||||||||7223
1633522620000|2021-10-06 12:17:00|137.72|137.68|137.68|137.64|137.76|137.72|137.68|137.62|11613
1633522630000|2021-10-06 12:17:10|137.7|137.62|137.64|137.58|137.72|137.62|137.64|137.56|2903
1633522640000|2021-10-06 12:17:20|137.62|137.56|137.64|137.58|137.64|137.58|137.58|137.54|29857
1633522650000|2021-10-06 12:17:30|137.66|137.6|137.7|137.66|137.7|137.66|137.66|137.6|1775
1633522660000|2021-10-06 12:17:40|137.74|137.68|137.72|137.66|137.74|137.7|137.72|137.66|1764
1633522670000|2021-10-06 12:17:50|137.74|137.64|137.72|137.64|137.74|137.66|137.72|137.64|40
1633522680000|2021-10-06 12:18:00||137.66||137.66||137.66||137.64|0
1633522700000|2021-10-06 12:18:20|||||||||15603
1633522720000|2021-10-06 12:18:40|137.74|137.68|137.78|137.74|137.8|137.74|137.74|137.68|1971
1633522730000|2021-10-06 12:18:50|137.82|137.76|137.84|137.8|137.88|137.8|137.8|137.74|31459
1633522740000|2021-10-06 12:19:00|137.82|137.78|137.78|137.7|137.82|137.78|137.78|137.7|4352
1633522750000|2021-10-06 12:19:10||137.72||137.72||137.76||137.72|1428
1633522760000|2021-10-06 12:19:20|137.76|137.7|137.76|137.7|137.78|137.7|137.76|137.68|720
1633522780000|2021-10-06 12:19:40|137.78|137.72|137.78|137.72|137.82|137.76|137.78|137.72|17671
1633522790000|2021-10-06 12:19:50|137.8|137.74|137.82|137.78|137.82|137.78|137.8|137.74|2275
1633522800000|2021-10-06 12:20:00|137.84|137.8|137.94|137.88|137.94|137.88|137.84|137.78|9857
1633522810000|2021-10-06 12:20:10|137.96|137.86|138.02|137.96|138.02|137.96|137.96|137.86|18406
1633522820000|2021-10-06 12:20:20|138.04|137.98|137.88|137.8|138.1|138.04|137.88|137.8|44328
1633522830000|2021-10-06 12:20:30|137.86||137.86||137.86||137.86||3880
1633522840000|2021-10-06 12:20:40|137.88|137.82|137.88|137.84|137.88|137.84|137.88|137.82|10303
1633522850000|2021-10-06 12:20:50|||||||||12615
1633522860000|2021-10-06 12:21:00|137.92|137.86|137.88|137.82|137.94|137.86|137.88|137.82|3736
1633522870000|2021-10-06 12:21:10|137.92|137.84|137.92|137.88|137.92|137.88|137.92|137.84|5404
1633522880000|2021-10-06 12:21:20|137.96|137.9|137.96|137.9|137.98|137.92|137.92|137.88|5748
1633522890000|2021-10-06 12:21:30|137.98|137.92|137.98|137.92|137.98|137.92|137.98|137.92|1795
1633522900000|2021-10-06 12:21:40|||||||||30000
1633522910000|2021-10-06 12:21:50|138.02|137.94|138|137.96|138.04|138|137.98|137.92|68986
1633522920000|2021-10-06 12:22:00|138.02|137.98|138.12|138.06|138.16|138.06|138.02|137.98|16374
1633522930000|2021-10-06 12:22:10|138.14|138.08|138.12|138.06|138.16|138.14|138.12|138.04|6035
1633522940000|2021-10-06 12:22:20|||||||||2895
1633522950000|2021-10-06 12:22:30|138.14|138.08|138.28|138.18|138.3|138.18|138.14|138.08|7325
1633522960000|2021-10-06 12:22:40|||||||||230
1633522970000|2021-10-06 12:22:50|||||||||14386
1633522980000|2021-10-06 12:23:00|138.32|138.24|138.34|138.26|138.34|138.26|138.32|138.24|31209
1633522990000|2021-10-06 12:23:10|138.32|138.24|138.24|138.22|138.38|138.28|138.22|138.18|18271
1633523000000|2021-10-06 12:23:20|138.26|138.24|138.34|138.26|138.36|138.26|138.26|138.24|1555
1633523010000|2021-10-06 12:23:30|138.36|138.28|138.44|138.4|138.48|138.4|138.36|138.28|9206
1633523020000|2021-10-06 12:23:40|138.46|138.42|138.56|138.54|138.58|138.54|138.44|138.36|12094
1633523030000|2021-10-06 12:23:50|138.54|138.5|138.52|138.48|138.6|138.54|138.48|138.44|6831
1633523040000|2021-10-06 12:24:00|138.5|138.44|138.52|138.46|138.56|138.48|138.48|138.42|19532
1633523050000|2021-10-06 12:24:10|||||||||7688
1633523060000|2021-10-06 12:24:20|138.5|138.42|138.44|138.36|138.5|138.42|138.44|138.34|9946
1633523070000|2021-10-06 12:24:30|138.42|138.34|138.4|138.3|138.42|138.34|138.4|138.3|132615
1633523080000|2021-10-06 12:24:40|138.38|138.28|138.36|138.26|138.38|138.28|138.36|138.26|0
1633523090000|2021-10-06 12:24:50|138.34|138.24|138.4|138.34|138.4|138.34|138.32|138.24|7626
1633523100000|2021-10-06 12:25:00|138.44|138.36|138.4|138.34|138.46|138.42|138.4|138.34|4319
1633523110000|2021-10-06 12:25:10|138.38|138.3|138.36|138.32|138.38|138.32|138.36|138.26|6454
1633523120000|2021-10-06 12:25:20|138.38|138.34|138.38|138.34|138.38|138.34|138.36|138.34|1996
1633523130000|2021-10-06 12:25:30|138.36|138.32|138.38|138.32|138.38|138.32|138.36|138.32|0
1633523140000|2021-10-06 12:25:40|138.4|138.34|138.4|138.36|138.46|138.38|138.36|138.32|17010
1633523150000|2021-10-06 12:25:50|138.44|138.38|138.46|138.4|138.46|138.44|138.44|138.38|4822
1633523160000|2021-10-06 12:26:00|138.48|138.42|138.52|138.44|138.54|138.48|138.48|138.42|8065
1633523170000|2021-10-06 12:26:10|138.54|138.46|138.6|138.52|138.6|138.52|138.54|138.46|2630
1633523180000|2021-10-06 12:26:20|138.62|138.54|138.66|138.56|138.68|138.56|138.62|138.54|4897
1633523190000|2021-10-06 12:26:30|138.68|138.58|138.72|138.64|138.72|138.64|138.66|138.58|10673
1633523200000|2021-10-06 12:26:40|138.74|138.66|138.8|138.74|138.82|138.74|138.74|138.66|16757
1633523210000|2021-10-06 12:26:50|138.78|138.72|138.76|138.68|138.8|138.74|138.74|138.68|3684
1633523220000|2021-10-06 12:27:00|138.74|138.72|138.76|138.72|138.78|138.72|138.74|138.72|132612
1633523230000|2021-10-06 12:27:10|138.74|138.68|138.7|138.64|138.74|138.68|138.7|138.62|95810
1633523240000|2021-10-06 12:27:20|138.74|138.66|138.74|138.68|138.78|138.74|138.7|138.66|4424
1633523250000|2021-10-06 12:27:30|138.76|138.7|138.84|138.8|138.84|138.8|138.74|138.68|4198
1633523260000|2021-10-06 12:27:40|138.88|138.82|138.84|138.78|138.94|138.84|138.84|138.78|53151
1633523270000|2021-10-06 12:27:50|138.82|138.74|138.84|138.76|138.84|138.76|138.8|138.72|1338
1633523280000|2021-10-06 12:28:00||138.74||138.76||138.76||138.74|5061
1633523290000|2021-10-06 12:28:10|138.82|138.74|138.8|138.76|138.82|138.76|138.8|138.74|3
1633523300000|2021-10-06 12:28:20|||||||||21492
1633523310000|2021-10-06 12:28:30|138.84|138.78|138.9|138.88|138.92|138.88|138.8|138.78|4228
1633523320000|2021-10-06 12:28:40|138.96|138.86|138.96|138.88|138.96|138.88|138.9|138.86|2727
1633523330000|2021-10-06 12:28:50|138.98|138.9|138.92|138.86|139|138.92|138.92|138.86|871
1633523340000|2021-10-06 12:29:00|138.96|138.88|138.96|138.88|138.96|138.88|138.96|138.86|1005
1633523350000|2021-10-06 12:29:10|139|138.9|139.04|138.92|139.06|138.92|139|138.9|0
1633523370000|2021-10-06 12:29:30|139.02|138.9|138.94|138.86|139.02|138.92|138.92|138.86|2775
1633523380000|2021-10-06 12:29:40|138.98|138.9|139.04|138.92|139.04|138.92|138.98|138.9|3562
1633523400000|2021-10-06 12:30:00|139.02|138.94|139.1|139.04|139.1|139.04|139|138.94|5570
1633523410000|2021-10-06 12:30:10|139.12|139.06|139.16|139.08|139.2|139.08|139.12|139.06|1147
1633523420000|2021-10-06 12:30:20|139.14|139.04|139.14|139.04|139.14|139.06|139.1|139.04|261
1633523430000|2021-10-06 12:30:30|139.12|139.06|139.18|139.08|139.18|139.08|139.12|139.06|0
1633523440000|2021-10-06 12:30:40|139.16||139.16||139.16||139.16||1006
1633523450000|2021-10-06 12:30:50|139.18|139.1|139.18|139.12|139.18|139.14|139.18|139.1|72
1633523460000|2021-10-06 12:31:00|139.16|139.08|139.08|139|139.16|139.08|139.08|139|5126
1633523470000|2021-10-06 12:31:10|139.1|139.02|139.1|139.04|139.12|139.08|139.08|139|2666
1633523480000|2021-10-06 12:31:20|139.08|139.06|138.98|138.9|139.1|139.06|138.98|138.88|1983
1633523490000|2021-10-06 12:31:30|138.96|138.86|138.94|138.9|139|138.92|138.94|138.86|5432
1633523510000|2021-10-06 12:31:50|138.92|138.86|138.84|138.76|138.92|138.86|138.84|138.74|2705
1633523520000|2021-10-06 12:32:00|138.86|138.78|138.82|138.72|138.9|138.8|138.78|138.72|4687
1633523530000|2021-10-06 12:32:10|138.8|138.7|138.78|138.68|138.8|138.7|138.78|138.68|100
1633523540000|2021-10-06 12:32:20||138.7||138.7||138.7||138.7|15765
1633523550000|2021-10-06 12:32:30|138.8|138.72|138.8|138.72|138.8|138.76|138.8|138.72|10520
1633523560000|2021-10-06 12:32:40|138.82|138.74|138.82|138.76|138.82|138.76|138.82|138.74|3021
1633523570000|2021-10-06 12:32:50|138.86|138.78|138.9|138.86|138.98|138.88|138.84|138.76|5286
1633523580000|2021-10-06 12:33:00|138.88|138.84|138.86|138.78|138.9|138.84|138.86|138.78|896
1633523590000|2021-10-06 12:33:10|138.9|138.88|138.8|138.72|138.92|138.88|138.78|138.72|15888
1633523600000|2021-10-06 12:33:20|138.78|138.74|138.8|138.72|138.8|138.76|138.78|138.72|8834
1633523610000|2021-10-06 12:33:30|138.84|138.74|138.84|138.76|138.86|138.76|138.84|138.74|2147
1633523620000|2021-10-06 12:33:40|138.86||138.88||138.88||138.84||0
1633523640000|2021-10-06 12:34:00|138.9|138.78|139|138.88|139.02|138.92|138.88|138.78|3856
1633523650000|2021-10-06 12:34:10|138.98|138.84|138.84|138.76|138.98|138.84|138.84|138.76|5000
1633523660000|2021-10-06 12:34:20|138.82|138.78|138.82|138.72|138.82|138.78|138.82|138.72|23146
1633523670000|2021-10-06 12:34:30|138.86|138.74|138.9|138.8|138.94|138.82|138.86|138.74|4341
1633523680000|2021-10-06 12:34:40|138.92|138.82|138.9|138.82|138.96|138.88|138.88|138.82|39167
1633523690000|2021-10-06 12:34:50||138.84||138.84||138.86||138.84|10733
1633523700000|2021-10-06 12:35:00|138.92|138.86|139.06|138.96|139.08|138.96|138.88|138.84|22848
1633523710000|2021-10-06 12:35:10||138.98||139||139||138.98|0
1633523720000|2021-10-06 12:35:20|139.1||139.1||139.1||139.1||45
1633523730000|2021-10-06 12:35:30|||||||||1395
1633523740000|2021-10-06 12:35:40|139.12|139.12|139.04|138.96|139.14|139.12|139.04|138.96|39889
1633523750000|2021-10-06 12:35:50|139.06|138.98|139.04|138.96|139.12|139.08|139.04|138.96|7567
1633523760000|2021-10-06 12:36:00|||||||||2779
1633523770000|2021-10-06 12:36:10|139.08|138.98|139.1|139.04|139.1|139.04|139.08|138.98|3939
1633523780000|2021-10-06 12:36:20||139.02||139.02||139.02||139.02|7145
1633523790000|2021-10-06 12:36:30||139.04||139.02||139.04||139.02|0
1633523800000|2021-10-06 12:36:40|139.08|139|139.02|138.94|139.08|139|139|138.94|3554
1633523810000|2021-10-06 12:36:50|139.06|138.96|139.1|139.02|139.14|139.08|139.06|138.96|32286
1633523820000|2021-10-06 12:37:00|139.08|138.98|139.12|139.04|139.16|139.1|139.08|138.98|10865
1633523830000|2021-10-06 12:37:10|139.14|139.14|139.14|139.04|139.16|139.14|139.14|139.04|25000
1633523840000|2021-10-06 12:37:20||139.06||139.08||139.08||139.06|2907
1633523850000|2021-10-06 12:37:30|139.16|139.1|139.32|139.22|139.36|139.28|139.16|139.1|4577
1633523860000|2021-10-06 12:37:40|139.3|139.2|139.16|139.08|139.3|139.2|139.16|139.08|3463
1633523880000|2021-10-06 12:38:00|139.14||139.12||139.16||139.12||2000
1633523890000|2021-10-06 12:38:10|139.1|139.04|139.08|139.04|139.1|139.04|139.08|139.02|3153
1633523900000|2021-10-06 12:38:20|139.06|139.02|139.08|139.02|139.08|139.04|139.06|139.02|7374
1633523910000|2021-10-06 12:38:30|139.06|139.04|139.06|139.02|139.08|139.04|139.06|139.02|129
1633523920000|2021-10-06 12:38:40|139.04|138.98|139.16|139.06|139.18|139.1|139|138.94|6233
1633523930000|2021-10-06 12:38:50|139.14|139.04|139.14|139.08|139.16|139.08|139.12|139.04|2223
1633523940000|2021-10-06 12:39:00|139.16|139.1|139.22|139.12|139.28|139.18|139.16|139.1|12266
1633523950000|2021-10-06 12:39:10|139.2|139.08|139.18|139.08|139.2|139.08|139.18|139.08|900
1633523960000|2021-10-06 12:39:20|139.2|139.1|139.22|139.12|139.24|139.12|139.2|139.1|1311
1633523970000|2021-10-06 12:39:30|139.24|139.14|139.24|139.16|139.26|139.16|139.24|139.14|0
1633523980000|2021-10-06 12:39:40|139.22|139.14|139.28|139.2|139.28|139.2|139.18|139.14|866
1633523990000|2021-10-06 12:39:50|139.3|139.22|139.32|139.22|139.32|139.24|139.28|139.22|814
1633524000000|2021-10-06 12:40:00|139.34|139.24|139.32|139.24|139.34|139.28|139.28|139.24|5
1633524010000|2021-10-06 12:40:10|139.3|139.2|139.3|139.26|139.3|139.26|139.24|139.18|9269
1633524020000|2021-10-06 12:40:20|139.34|139.28|139.34|139.3|139.34|139.3|139.34|139.28|10341
1633524030000|2021-10-06 12:40:30|139.32|139.26|139.26|139.16|139.32|139.26|139.24|139.16|14906
1633524040000|2021-10-06 12:40:40|||||||||453
1633524050000|2021-10-06 12:40:50|139.24|139.18|139.22|139.18|139.24|139.18|139.22|139.18|357
1633524070000|2021-10-06 12:41:10|139.2|139.14|139.22|139.16|139.22|139.16|139.18|139.08|46122
1633524080000|2021-10-06 12:41:20|139.26|139.18|139.26|139.18|139.26|139.2|139.22|139.16|4027
1633524090000|2021-10-06 12:41:30|139.24|139.2|139.24|139.18|139.24|139.2|139.22|139.18|1425
1633524100000|2021-10-06 12:41:40|139.26|139.2|139.3|139.24|139.3|139.24|139.26|139.2|1335
1633524110000|2021-10-06 12:41:50|139.28|139.22|139.3|139.2|139.3|139.22|139.28|139.2|0
1633524120000|2021-10-06 12:42:00|139.28|139.22|139.4|139.34|139.42|139.34|139.26|139.22|5033
1633524130000|2021-10-06 12:42:10|139.42|139.36|139.3|139.2|139.42|139.36|139.3|139.2|265
1633524140000|2021-10-06 12:42:20|139.28|139.16|139.22|139.12|139.28|139.16|139.2|139.12|11500
1633524170000|2021-10-06 12:42:50|139.2||139.22||139.22||139.2||0
1633524180000|2021-10-06 12:43:00|139.2|139.14|139.2|139.14|139.2|139.16|139.2|139.14|227
1633524190000|2021-10-06 12:43:10|||||||||4000
1633524200000|2021-10-06 12:43:20|139.18|139.18|139.24|139.2|139.28|139.22|139.18|139.1|26618
1633524210000|2021-10-06 12:43:30|139.22|139.18|139.18|139.14|139.24|139.18|139.16|139.12|3753
1633524220000|2021-10-06 12:43:40|139.16|139.1|139.12|139.04|139.16|139.1|139.12|139.04|327
1633524230000|2021-10-06 12:43:50|139.14|139.06|139.14|139.1|139.14|139.12|139.14|139.06|1077
1633524240000|2021-10-06 12:44:00|139.18|139.12|139.18|139.08|139.18|139.12|139.12|139.08|2881
1633524250000|2021-10-06 12:44:10|139.22|139.1|139.24|139.2|139.3|139.26|139.18|139.1|45015
1633524260000|2021-10-06 12:44:20|139.28|139.22|139.36|139.24|139.38|139.24|139.24|139.22|4228
1633524270000|2021-10-06 12:44:30|139.34||139.34||139.34||139.34||0
1633524280000|2021-10-06 12:44:40|||||||||16619
1633524290000|2021-10-06 12:44:50|139.36|139.34|139.36|139.28|139.42|139.36|139.34|139.26|66962
1633524300000|2021-10-06 12:45:00|139.34|139.3|139.32|139.24|139.36|139.32|139.26|139.18|13565
1633524340000|2021-10-06 12:45:40|||||||||225
1633524350000|2021-10-06 12:45:50|139.34|139.26|139.42|139.36|139.42|139.36|139.34|139.26|10013
1633524360000|2021-10-06 12:46:00|139.4|139.38|139.34|139.26|139.4|139.38|139.34|139.26|5462
1633524370000|2021-10-06 12:46:10|139.32|139.24|139.24|139.16|139.32|139.24|139.24|139.16|0
1633524380000|2021-10-06 12:46:20|139.22|139.12|139.18|139.12|139.22|139.12|139.18|139.12|1000
1633524390000|2021-10-06 12:46:30|139.2|139.14|139.16|139.08|139.2|139.14|139.16|139.08|386
1633524420000|2021-10-06 12:47:00|139.14|139.06|139.12|139.06|139.14|139.06|139.12|139.06|3000
1633524430000|2021-10-06 12:47:10|139.1|139.04|139.06|139.02|139.1|139.04|139.06|139|4500
1633524440000|2021-10-06 12:47:20|139.08|139|139.08|139.04|139.08|139.06|139.08|139|4956
1633524450000|2021-10-06 12:47:30|139.12|139.06|139.06|138.96|139.12|139.08|139.02|138.94|18258
1633524460000|2021-10-06 12:47:40||138.98||139||139||138.98|22
1633524480000|2021-10-06 12:48:00|139.04|138.98|139.02|138.96|139.04|139|139|138.94|6100
1633524490000|2021-10-06 12:48:10|139||139||139||139||4122
1633524500000|2021-10-06 12:48:20|139.02|138.98|138.98|138.92|139.02|138.98|138.96|138.88|15006
1633524520000|2021-10-06 12:48:40|138.96|138.94|138.98|138.92|138.98|138.94|138.96|138.92|152
1633524530000|2021-10-06 12:48:50||138.94||138.94||138.94||138.92|0
1633524540000|2021-10-06 12:49:00|139|138.96|139.1|139.04|139.1|139.06|138.96|138.94|46093
1633524550000|2021-10-06 12:49:10|139.14|139.06|139.08|139.04|139.16|139.14|139.08|139.04|126217
1633524560000|2021-10-06 12:49:20|139.12|139.06|139.12|139.08|139.12|139.08|139.12|139.06|3997
1633524570000|2021-10-06 12:49:30|139.1|139.06|139.02|138.96|139.1|139.06|139|138.96|8871
1633524580000|2021-10-06 12:49:40|139|138.98|139|138.98|139|138.98|139|138.98|0
1633524600000|2021-10-06 12:50:00|139.06|139|138.96|138.88|139.06|139|138.92|138.86|13868
1633524620000|2021-10-06 12:50:20|139|138.9|139.04|139|139.06|139|138.96|138.9|14844
1633524630000|2021-10-06 12:50:30|139.02|138.98|139.04|139|139.06|139.04|139.02|138.96|10001
1633524640000|2021-10-06 12:50:40|139.06|139.04|139.1|139.06|139.12|139.06|139.06|139.04|1948
1633524650000|2021-10-06 12:50:50|139.08|139.04|139.08|139.04|139.1|139.04|139.06|138.98|3070
1633524660000|2021-10-06 12:51:00|139.12|139.06|139.04|139|139.16|139.1|139.04|138.96|8079
1633524670000|2021-10-06 12:51:10|139.06||139.04||139.06||139.04||1818
1633524680000|2021-10-06 12:51:20|139.06|139.02|139.18|139.14|139.2|139.14|139.06|139.02|54582
1633524690000|2021-10-06 12:51:30|139.16|139.12|139.1|139.06|139.2|139.16|139.1|139.06|17587
1633524700000|2021-10-06 12:51:40|139.08|139.04|139.1|139.04|139.1|139.04|139.06|139.04|1978
1633524710000|2021-10-06 12:51:50|139.08|139.02|139.02|138.96|139.08|139.02|139|138.94|10097
1633524720000|2021-10-06 12:52:00|139|138.94|139|138.88|139|138.94|139|138.88|2000
1633524730000|2021-10-06 12:52:10|138.98|138.86|139|138.94|139|138.94|138.92|138.86|10693
1633524750000|2021-10-06 12:52:30|138.98|138.9|138.92|138.86|138.98|138.92|138.92|138.86|0
1633524760000|2021-10-06 12:52:40|138.9|138.88|138.94|138.88|138.98|138.92|138.9|138.86|23453
1633524770000|2021-10-06 12:52:50|138.92|138.86|138.92|138.86|138.92|138.86|138.92|138.86|0
1633524780000|2021-10-06 12:53:00|138.9|138.84|138.88|138.78|138.9|138.84|138.88|138.78|5100
1633524790000|2021-10-06 12:53:10||138.8||138.8||138.8||138.78|566
1633524800000|2021-10-06 12:53:20|138.9|138.82|138.9|138.86|138.9|138.88|138.88|138.82|8885
1633524810000|2021-10-06 12:53:30|138.92|138.88|138.86|138.82|138.94|138.9|138.86|138.8|5151
1633524820000|2021-10-06 12:53:40|138.84|138.8|138.8|138.7|138.86|138.8|138.8|138.7|6225
1633524830000|2021-10-06 12:53:50|138.78|138.68|138.8|138.68|138.8|138.72|138.76|138.68|1501
1633524840000|2021-10-06 12:54:00|138.78|138.7|138.68|138.62|138.78|138.7|138.68|138.62|15790
1633524850000|2021-10-06 12:54:10|138.7|138.64|138.76|138.74|138.76|138.74|138.7|138.62|6779
1633524860000|2021-10-06 12:54:20|138.74|138.7|138.74|138.68|138.74|138.7|138.74|138.68|0
1633524870000|2021-10-06 12:54:30|138.72|138.66|138.7|138.62|138.72|138.66|138.7|138.62|6311
1633524880000|2021-10-06 12:54:40|138.68|138.6|138.66|138.6|138.7|138.6|138.66|138.58|7524
1633524890000|2021-10-06 12:54:50|138.68|138.62|138.7|138.64|138.74|138.68|138.68|138.62|4714
1633524900000|2021-10-06 12:55:00|138.74|138.66|138.72|138.64|138.74|138.68|138.72|138.64|916
1633524920000|2021-10-06 12:55:20|||||||||2500
1633524930000|2021-10-06 12:55:30|138.76|138.66|138.78|138.68|138.78|138.72|138.72|138.66|14445
1633524940000|2021-10-06 12:55:40|138.76|138.64|138.72|138.64|138.78|138.64|138.72|138.64|3577
1633524950000|2021-10-06 12:55:50|138.7|138.62|138.7|138.62|138.72|138.62|138.7|138.62|0
1633524960000|2021-10-06 12:56:00|138.68|138.6|138.6|138.56|138.68|138.6|138.6|138.56|27653
1633524970000|2021-10-06 12:56:10|138.58|138.52|138.6|138.56|138.6|138.56|138.56|138.5|16772
1633524980000|2021-10-06 12:56:20|138.64|138.58|138.66|138.58|138.7|138.66|138.64|138.56|7527
1633524990000|2021-10-06 12:56:30|138.64|138.6|138.68|138.62|138.7|138.64|138.64|138.6|5921
1633525000000|2021-10-06 12:56:40|138.66|138.6|138.6|138.52|138.66|138.6|138.58|138.52|5584
1633525010000|2021-10-06 12:56:50|138.58|138.5|138.56|138.48|138.58|138.54|138.56|138.46|5268
1633525020000|2021-10-06 12:57:00||138.46||138.46||138.46||138.46|3572
1633525040000|2021-10-06 12:57:20||138.48||138.48||138.48||138.48|650
1633525050000|2021-10-06 12:57:30|138.54|138.5|138.56|138.48|138.56|138.52|138.52|138.44|2982
1633525060000|2021-10-06 12:57:40|138.54|138.44|138.54|138.48|138.54|138.48|138.54|138.44|0
1633525080000|2021-10-06 12:58:00|138.52|138.44|138.6|138.52|138.62|138.56|138.52|138.44|12924
1633525090000|2021-10-06 12:58:10|138.62||138.62||138.62||138.62||0
1633525100000|2021-10-06 12:58:20|138.6|138.54|138.72|138.64|138.72|138.64|138.6|138.54|424
1633525110000|2021-10-06 12:58:30|138.7||138.7||138.7||138.7||0
1633525120000|2021-10-06 12:58:40|138.66|138.62|138.62|138.56|138.66|138.62|138.62|138.56|2999
1633525130000|2021-10-06 12:58:50|138.64|138.58|138.7|138.6|138.7|138.6|138.64|138.58|3959
1633525140000|2021-10-06 12:59:00|||||||||11505
1633525150000|2021-10-06 12:59:10|138.68||138.66||138.68||138.66||123
1633525160000|2021-10-06 12:59:20|138.64|138.58|138.62|138.52|138.64|138.58|138.62|138.52|1500
1633525180000|2021-10-06 12:59:40|138.64|138.54|138.66|138.6|138.68|138.6|138.64|138.54|1363
1633525190000|2021-10-06 12:59:50||138.56||138.56||138.56||138.56|0
1633525200000|2021-10-06 13:00:00|138.68|138.58|138.7|138.64|138.74|138.68|138.68|138.58|5130
1633525210000|2021-10-06 13:00:10|138.68|138.62|138.56|138.5|138.68|138.62|138.56|138.46|7161
1633525230000|2021-10-06 13:00:30|138.6|138.52|138.72|138.62|138.74|138.62|138.6|138.52|1235
1633525240000|2021-10-06 13:00:40|138.74|138.64|138.74|138.66|138.76|138.7|138.72|138.64|0
1633525260000|2021-10-06 13:01:00|138.72|138.68|138.8|138.72|138.8|138.72|138.72|138.68|5917
1633525270000|2021-10-06 13:01:10|138.78|138.66|138.76|138.66|138.78|138.66|138.68|138.62|7326
1633525280000|2021-10-06 13:01:20||138.68||138.7||138.7||138.68|562
1633525300000|2021-10-06 13:01:40|||||||||3521
1633525310000|2021-10-06 13:01:50|138.74|138.68|138.72|138.68|138.74|138.7|138.7|138.68|4793
1633525320000|2021-10-06 13:02:00|138.7|138.64|138.64|138.58|138.7|138.64|138.64|138.58|9495
1633525330000|2021-10-06 13:02:10|138.62|138.56|138.62|138.54|138.64|138.56|138.6|138.54|40000
1633525340000|2021-10-06 13:02:20|138.6||138.6||138.62||138.6||0
1633525350000|2021-10-06 13:02:30|138.62|138.56|138.56|138.48|138.64|138.58|138.56|138.48|3062
1633525360000|2021-10-06 13:02:40|138.58|138.5|138.6|138.5|138.6|138.52|138.54|138.48|917
1633525370000|2021-10-06 13:02:50|138.58|138.52|138.62|138.5|138.62|138.54|138.58|138.5|5443
1633525390000|2021-10-06 13:03:10|138.6||138.6||138.6||138.6||854
1633525400000|2021-10-06 13:03:20|138.62|138.52|138.66|138.58|138.66|138.58|138.62|138.52|0
1633525410000|2021-10-06 13:03:30|138.64||138.66||138.66||138.64||0
1633525420000|2021-10-06 13:03:40|||||||||847
1633525430000|2021-10-06 13:03:50|138.64|138.6|138.66|138.58|138.66|138.62|138.64|138.58|0
1633525440000|2021-10-06 13:04:00|138.64|138.6|138.66|138.6|138.66|138.6|138.64|138.58|0
1633525450000|2021-10-06 13:04:10|138.7|138.62|138.72|138.68|138.72|138.68|138.7|138.62|2149
1633525460000|2021-10-06 13:04:20|138.76|138.7|138.88|138.78|138.88|138.78|138.76|138.7|13486
1633525470000|2021-10-06 13:04:30|138.9||138.9||138.9||138.9||278
1633525490000|2021-10-06 13:04:50|138.92|138.8|138.9|138.84|138.96|138.9|138.9|138.8|1066
1633525500000|2021-10-06 13:05:00|138.88|138.82|138.78|138.7|138.88|138.84|138.78|138.7|1441
1633525520000|2021-10-06 13:05:20|138.84|138.72|138.84|138.74|138.84|138.74|138.82|138.72|2361
1633525530000|2021-10-06 13:05:30||138.76||138.78||138.78||138.76|0
1633525540000|2021-10-06 13:05:40|138.88|138.8|138.88|138.82|138.92|138.88|138.88|138.78|5464
1633525550000|2021-10-06 13:05:50|138.92||138.9||138.92||138.9||0
1633525560000|2021-10-06 13:06:00||138.84||138.86||138.86||138.84|4082
1633525570000|2021-10-06 13:06:10|138.88|138.82|138.86|138.82|138.9|138.84|138.86|138.82|261
1633525580000|2021-10-06 13:06:20|138.84|138.78|138.82|138.74|138.84|138.78|138.8|138.7|4788
1633525600000|2021-10-06 13:06:40|138.86|138.76|138.88|138.8|138.9|138.82|138.86|138.76|1409
1633525610000|2021-10-06 13:06:50|||||||||2130
1633525620000|2021-10-06 13:07:00|138.9|138.82|138.9|138.82|138.9|138.82|138.88|138.82|130
1633525630000|2021-10-06 13:07:10|138.92||138.92||138.92||138.92||0
1633525640000|2021-10-06 13:07:20|138.9|138.8|138.9|138.84|138.92|138.84|138.8|138.72|30283
1633525650000|2021-10-06 13:07:30|138.88|138.8|138.78|138.7|138.88|138.8|138.74|138.66|6103
1633525660000|2021-10-06 13:07:40||138.68||138.68||138.68||138.66|0
1633525680000|2021-10-06 13:08:00|138.76|138.66|138.7|138.58|138.76|138.66|138.66|138.58|1162
1633525690000|2021-10-06 13:08:10|138.68|138.56|138.66|138.56|138.68|138.58|138.66|138.56|11095
1633525700000|2021-10-06 13:08:20||138.58||138.58||138.58||138.58|0
1633525710000|2021-10-06 13:08:30||138.56||138.58||138.58||138.56|8979
1633525720000|2021-10-06 13:08:40|138.64|138.56|138.76|138.68|138.76|138.68|138.64|138.56|37588
1633525730000|2021-10-06 13:08:50|138.74|138.7|138.74|138.64|138.74|138.7|138.74|138.64|505
1633525740000|2021-10-06 13:09:00|138.72|138.62|138.72|138.62|138.72|138.62|138.72|138.62|20034
1633525750000|2021-10-06 13:09:10|138.7|138.64|138.72|138.68|138.74|138.68|138.68|138.64|0
1633525760000|2021-10-06 13:09:20|138.7|138.64|138.76|138.68|138.76|138.72|138.7|138.62|18795
1633525770000|2021-10-06 13:09:30|138.78|138.7|138.82|138.72|138.82|138.72|138.78|138.7|624
1633525780000|2021-10-06 13:09:40|138.88|138.74|138.88|138.8|138.88|138.82|138.88|138.74|2940
1633525800000|2021-10-06 13:10:00|138.92|138.82|138.9|138.8|138.92|138.86|138.9|138.8|923
1633525810000|2021-10-06 13:10:10||138.84||138.84||138.84||138.84|0
1633525820000|2021-10-06 13:10:20|138.94|138.86|139|138.92|139.02|138.94|138.94|138.86|3264
1633525830000|2021-10-06 13:10:30|138.98|138.9|139.02|138.94|139.04|138.98|138.98|138.88|27875
1633525840000|2021-10-06 13:10:40|139.04|138.96|139.02|139|139.08|139|139.02|138.96|0
1633525850000|2021-10-06 13:10:50|139|138.98|139|138.94|139|138.98|138.98|138.92|16063
1633525860000|2021-10-06 13:11:00|139.06|138.96|139.04|138.94|139.06|138.98|139.04|138.94|554
1633525870000|2021-10-06 13:11:10|139.02|138.96|139|138.94|139.02|138.96|139|138.94|3020
1633525880000|2021-10-06 13:11:20|139.06|138.96|139.08|139|139.1|139|139.06|138.96|1258
1633525890000|2021-10-06 13:11:30|139.1|139.02|139.1|139.04|139.1|139.06|139.1|139.02|0
1633525900000|2021-10-06 13:11:40|139.12|139.06|139.12|139.04|139.14|139.08|139.04|138.98|14405
1633525910000|2021-10-06 13:11:50|139.1|138.98|139.08|139.04|139.1|139.04|139.08|138.98|988
1633525920000|2021-10-06 13:12:00|139.12|139.06|139.18|139.12|139.22|139.14|139.12|139.06|2172
1633525930000|2021-10-06 13:12:10|139.22|139.14|139.28|139.18|139.3|139.18|139.22|139.14|2198
1633525960000|2021-10-06 13:12:40|139.26|139.22|139.24|139.18|139.28|139.22|139.24|139.18|424
1633525970000|2021-10-06 13:12:50|139.26|139.22|139.22|139.18|139.28|139.24|139.2|139.14|7811
1633525980000|2021-10-06 13:13:00|139.2|139.14|139.12|139.08|139.2|139.14|139.08|139|1551
1633525990000|2021-10-06 13:13:10|139.18|139.1|139.06|139.04|139.2|139.18|139.06|139.04|22188
1633526000000|2021-10-06 13:13:20|139.08|139.02|139.12|139.08|139.12|139.08|139.04|139.02|5388
1633526010000|2021-10-06 13:13:30||139.04||139.04||139.04||139.04|0
1633526030000|2021-10-06 13:13:50|139.1|139.06|139.16|139.12|139.22|139.14|139.1|139.06|3779
1633526040000|2021-10-06 13:14:00|139.18|139.14|139.26|139.16|139.26|139.18|139.18|139.14|4788
1633526050000|2021-10-06 13:14:10|139.24|139.18|139.22|139.18|139.24|139.18|139.22|139.14|1376
1633526060000|2021-10-06 13:14:20|139.26|139.2|139.3|139.2|139.3|139.24|139.26|139.2|2784
1633526070000|2021-10-06 13:14:30|139.32|139.22|139.32|139.22|139.34|139.24|139.32|139.2|3291
1633526080000|2021-10-06 13:14:40||139.24||139.24||139.24||139.24|7201
1633526090000|2021-10-06 13:14:50||139.22||139.24||139.24||139.22|0
1633526100000|2021-10-06 13:15:00|139.3|139.22|139.24|139.18|139.3|139.22|139.24|139.18|1730
1633526110000|2021-10-06 13:15:10|||||||||2166
1633526140000|2021-10-06 13:15:40|139.28|139.2|139.28|139.18|139.32|139.24|139.24|139.18|1010
1633526150000|2021-10-06 13:15:50|139.32|139.2|139.32|139.2|139.32|139.2|139.32|139.2|18026
1633526160000|2021-10-06 13:16:00|139.3|139.22|139.28|139.22|139.3|139.22|139.22|139.18|7149
1633526170000|2021-10-06 13:16:10|139.26|139.2|139.32|139.24|139.32|139.26|139.26|139.18|5064
1633526180000|2021-10-06 13:16:20|139.3|139.2|139.26|139.2|139.3|139.24|139.18|139.16|7970
1633526190000|2021-10-06 13:16:30|139.24|139.22|139.18|139.08|139.26|139.22|139.18|139.08|850
1633526200000|2021-10-06 13:16:40||139.06||139.1||139.1||139.06|719
1633526210000|2021-10-06 13:16:50|||||||||1500
1633526220000|2021-10-06 13:17:00|139.16||139.16||139.16||139.14||0
1633526230000|2021-10-06 13:17:10|139.14|139.12|139.16|139.12|139.16|139.14|139.14|139.1|6516
1633526240000|2021-10-06 13:17:20|139.22|139.14|139.22|139.14|139.22|139.14|139.22|139.14|1119
1633526250000|2021-10-06 13:17:30|139.2|139.1|139.18|139.12|139.22|139.18|139.12|139.08|24123
1633526260000|2021-10-06 13:17:40|139.16|139.14|139.18|139.14|139.18|139.14|139.16|139.14|0
1633526270000|2021-10-06 13:17:50|139.2|139.16|139.14|139.1|139.2|139.16|139.14|139.08|7837
1633526280000|2021-10-06 13:18:00|139.16|139.12|139.18|139.12|139.2|139.16|139.14|139.12|7864
1633526290000|2021-10-06 13:18:10|139.16|139.1|139.14|139.12|139.16|139.12|139.14|139.1|0
1633526300000|2021-10-06 13:18:20|139.16|139.1|139.12|139.04|139.16|139.1|139.1|139.04|3969
1633526310000|2021-10-06 13:18:30|139.14||139.1||139.14||139.1||0
1633526320000|2021-10-06 13:18:40|139.12|139.06|139.1|139.04|139.12|139.1|139.1|139.04|1937
1633526330000|2021-10-06 13:18:50|||||||||1987
1633526340000|2021-10-06 13:19:00|139.12|139.06|139.24|139.16|139.24|139.18|139.12|139.06|8503
1633526350000|2021-10-06 13:19:10|139.22|139.14|139.22|139.16|139.22|139.16|139.18|139.14|6870
1633526370000|2021-10-06 13:19:30|139.26|139.18|139.22|139.16|139.28|139.24|139.22|139.16|4871
1633526380000|2021-10-06 13:19:40|139.2|139.14|139.18|139.12|139.22|139.14|139.16|139.12|2396
1633526400000|2021-10-06 13:20:00|139.16|139.08|139.08|139.02|139.16|139.08|139.08|139.02|39644
1633526410000|2021-10-06 13:20:10|139.06|139|139.08|139.02|139.08|139.02|139.02|139|6264
1633526420000|2021-10-06 13:20:20|139.06|139|139.08|139.02|139.08|139.04|139.04|138.98|25695
1633526430000|2021-10-06 13:20:30||139.04||139.04||139.04||139.02|0
1633526440000|2021-10-06 13:20:40|139.06|139.02|139.08|139|139.08|139.02|139.06|139|0
1633526450000|2021-10-06 13:20:50|139.06||139.08||139.08||139.06||0
1633526460000|2021-10-06 13:21:00|||||||||90664
1633526470000|2021-10-06 13:21:10|139.12|139.02|139.14|139.04|139.14|139.08|139.12|139.02|163
1633526480000|2021-10-06 13:21:20|139.1|139.06|139.04|139|139.1|139.06|139.04|139|51806
1633526490000|2021-10-06 13:21:30|139.02||139.02||139.02||139.02||4357
1633526500000|2021-10-06 13:21:40|139|138.98|138.98|138.94|139|138.98|138.98|138.9|2374
1633526510000|2021-10-06 13:21:50|138.9|138.92|138.86|138.84|138.98|138.92|138.86|138.82|39628
1633526520000|2021-10-06 13:22:00|138.88|138.86|138.86|138.82|138.88|138.86|138.8|138.74|47391
1633526530000|2021-10-06 13:22:10|138.88|138.84|138.96|138.9|138.96|138.9|138.86|138.82|10237
1633526560000|2021-10-06 13:22:40|138.98|138.92|139|138.98|139.04|138.98|138.98|138.92|6946
1633526570000|2021-10-06 13:22:50|139.02|139|139.06|139|139.06|139.02|139.02|139|2357
1633526580000|2021-10-06 13:23:00|139.04|138.98|139.04|138.98|139.04|139|139.04|138.98|118
1633526590000|2021-10-06 13:23:10|139.02|139|139.04|139|139.04|139|139.02|139|79
1633526600000|2021-10-06 13:23:20|139.02|138.98|138.92|138.86|139.02|138.98|138.9|138.82|3629
1633526610000|2021-10-06 13:23:30|138.96|138.88|138.92|138.86|138.96|138.9|138.9|138.84|6436
1633526620000|2021-10-06 13:23:40|138.94|138.88|139.04|138.96|139.04|138.96|138.94|138.88|3914
1633526630000|2021-10-06 13:23:50|139.06|138.98|139.06|139|139.06|139|139.06|138.98|1276
1633526640000|2021-10-06 13:24:00|139.1|139.02|139.06|139|139.1|139.04|139.04|139|8136
1633526650000|2021-10-06 13:24:10|||||||||6067
1633526660000|2021-10-06 13:24:20|139.04|139.02|139.12|139.08|139.2|139.12|139.04|139.02|49217
1633526670000|2021-10-06 13:24:30|139.1|139.04|138.98|138.88|139.12|139.04|138.94|138.88|14982
1633526680000|2021-10-06 13:24:40|139.02|138.9|138.98|138.92|139.02|138.94|138.94|138.9|8705
1633526690000|2021-10-06 13:24:50|139.02|138.94|139.04|139|139.06|139|139.02|138.94|38376
1633526700000|2021-10-06 13:25:00|139.06|139.02|139.06|139.02|139.16|139.12|139|138.96|73190
1633526710000|2021-10-06 13:25:10|139.08|139.04|139.06|139.04|139.12|139.04|139.04|139.02|21185
1633526720000|2021-10-06 13:25:20|139.1||139.1||139.1||139.1||0
1633526730000|2021-10-06 13:25:30|139.12|139.06|139.22|139.16|139.22|139.16|139.12|139.06|3773
1633526740000|2021-10-06 13:25:40||139.18||139.16||139.18||139.16|3565
1633526750000|2021-10-06 13:25:50|139.2|139.12|139.2|139.12|139.2|139.12|139.2|139.12|0
1633526760000|2021-10-06 13:26:00|139.18|139.14|139.04|138.96|139.24|139.2|139.04|138.96|9145
1633526770000|2021-10-06 13:26:10|139.02|138.94|139.02|138.96|139.02|138.96|138.96|138.88|2550
1633526790000|2021-10-06 13:26:30|139|138.94|139|138.96|139|138.96|139|138.94|2496
1633526800000|2021-10-06 13:26:40|139.02|138.98|139.14|139.06|139.14|139.06|139.02|138.96|8242
1633526810000|2021-10-06 13:26:50|139.12||139.12||139.12||139.12||0
1633526820000|2021-10-06 13:27:00|139.16|139.08|139.18|139.12|139.18|139.14|139.14|139.08|2212
1633526830000|2021-10-06 13:27:10|139.16|139.1|139|138.94|139.16|139.1|139|138.94|30584
1633526840000|2021-10-06 13:27:20|138.98|138.9|138.98|138.92|139|138.92|138.98|138.9|15
1633526850000|2021-10-06 13:27:30||138.9||138.9||138.9||138.9|0
1633526860000|2021-10-06 13:27:40||138.92||138.9||138.92||138.9|0
1633526870000|2021-10-06 13:27:50|138.96|138.88|138.92|138.86|138.96|138.88|138.9|138.86|0
1633526880000|2021-10-06 13:28:00|138.96|138.88|138.98|138.9|138.98|138.92|138.94|138.88|14614
1633526890000|2021-10-06 13:28:10|139|138.92|139.02|138.94|139.02|138.94|139|138.92|460
1633526900000|2021-10-06 13:28:20|139|138.92|138.94|138.88|139|138.92|138.94|138.88|13041
1633526910000|2021-10-06 13:28:30|138.9|138.9|138.88|138.82|138.9|138.9|138.88|138.8|17886
1633526920000|2021-10-06 13:28:40|138.9|138.84|138.98|138.94|139|138.98|138.9|138.84|30285
1633526930000|2021-10-06 13:28:50|139|138.96|139|138.94|139|138.96|139|138.94|2950
1633526940000|2021-10-06 13:29:00|139.02|138.96|139.02|138.96|139.06|139|139.02|138.96|23535
1633526950000|2021-10-06 13:29:10|139|138.98|138.98|138.94|139|138.98|138.96|138.92|7688
1633526960000|2021-10-06 13:29:20|138.96|138.92|138.98|138.94|139|138.98|138.96|138.92|9734
1633526970000|2021-10-06 13:29:30|139|138.92|139.08|139.04|139.08|139.04|139|138.92|24592
1633526980000|2021-10-06 13:29:40|139.12|139.06|139.1|139.06|139.16|139.1|139.1|139.04|3784
1633526990000|2021-10-06 13:29:50|139.14|139.08|139.06|139.04|139.16|139.1|139.06|139.04|33684
1633527000000|2021-10-06 13:30:00|139.02|139.02|139.04|138.94|139.12|139.04|138.96|138.9|40366
1633527010000|2021-10-06 13:30:10|139.02|138.96|139.18|139.1|139.2|139.1|139.02|138.96|9095
1633527020000|2021-10-06 13:30:20|139.2|139.12|139.08|139.02|139.24|139.16|139.06|139.02|4062
1633527030000|2021-10-06 13:30:30|139.06|139|139.02|138.98|139.1|139.02|139|138.94|8456
1633527040000|2021-10-06 13:30:40|139.04|139|139.04|138.96|139.14|139.08|139|138.96|43628
1633527050000|2021-10-06 13:30:50|139.02|139|139.06|139|139.08|139|139|138.94|14971
1633527060000|2021-10-06 13:31:00|139.08|139.02|139.14|139.08|139.28|139.22|139.06|139.02|48076
1633527070000|2021-10-06 13:31:10|139.18|139.1|139.24|139.2|139.26|139.2|139.18|139.1|24123
1633527080000|2021-10-06 13:31:20|139.22|139.14|139.22|139.18|139.32|139.26|139.2|139.14|31272
1633527090000|2021-10-06 13:31:30|139.24|139.2|139.22|139.16|139.3|139.24|139.18|139.12|12809
1633527100000|2021-10-06 13:31:40|139.24|139.18|139.3|139.26|139.34|139.28|139.22|139.18|23094
1633527110000|2021-10-06 13:31:50|139.32|139.28|139.22|139.16|139.38|139.28|139.16|139.12|35247
1633527120000|2021-10-06 13:32:00|139.2|139.12|139.26|139.22|139.3|139.22|139.12|139.04|19731
1633527130000|2021-10-06 13:32:10|139.3|139.24|139.36|139.3|139.42|139.32|139.26|139.2|27989
1633527140000|2021-10-06 13:32:20|139.34|139.32|139.52|139.48|139.56|139.48|139.34|139.32|14113
1633527150000|2021-10-06 13:32:30|139.54|139.44|139.6|139.54|139.62|139.54|139.54|139.44|29333
1633527160000|2021-10-06 13:32:40|139.58|139.52|139.48|139.44|139.62|139.6|139.42|139.34|30903
1633527170000|2021-10-06 13:32:50|139.5|139.46|139.48|139.42|139.58|139.5|139.46|139.4|35661
1633527180000|2021-10-06 13:33:00|139.46|139.4|139.5|139.4|139.52|139.44|139.44|139.4|80704
1633527190000|2021-10-06 13:33:10|139.48|139.42|139.38|139.32|139.48|139.42|139.38|139.3|27027
1633527200000|2021-10-06 13:33:20|139.36|139.3|139.36|139.3|139.36|139.3|139.34|139.3|804
1633527210000|2021-10-06 13:33:30|139.34|139.26|139.3|139.28|139.38|139.32|139.28|139.2|41211
1633527220000|2021-10-06 13:33:40|139.36|139.3|139.5|139.46|139.5|139.48|139.34|139.28|17433
1633527230000|2021-10-06 13:33:50|139.52|139.48|139.66|139.58|139.68|139.6|139.52|139.44|7050
1633527240000|2021-10-06 13:34:00|139.64|139.6|139.7|139.6|139.7|139.6|139.62|139.58|79
1633527250000|2021-10-06 13:34:10|139.68|139.64|139.8|139.76|139.8|139.76|139.68|139.64|35076
1633527260000|2021-10-06 13:34:20|139.86|139.78|139.9|139.8|139.9|139.8|139.86|139.78|15633
1633527270000|2021-10-06 13:34:30|139.94|139.82|139.94|139.8|139.98|139.84|139.86|139.8|7343
1633527280000|2021-10-06 13:34:40|139.92|139.82|139.96|139.84|139.96|139.84|139.92|139.82|2202
1633527310000|2021-10-06 13:35:10|139.98|139.86|139.9|139.8|139.98|139.92|139.9|139.8|6265
1633527320000|2021-10-06 13:35:20|139.88|139.78|139.9|139.76|139.9|139.78|139.84|139.76|0
1633527330000|2021-10-06 13:35:30|139.86|139.8|139.98|139.92|139.98|139.96|139.86|139.8|8376
1633527340000|2021-10-06 13:35:40|139.96|139.9|139.96|139.92|139.98|139.94|139.92|139.86|5075
1633527350000|2021-10-06 13:35:50|139.94|139.9|139.94|139.9|139.98|139.9|139.88|139.84|11730
1633527360000|2021-10-06 13:36:00|139.92|139.88|139.9|139.86|139.94|139.92|139.88|139.84|11440
1633527370000|2021-10-06 13:36:10|139.96|139.88|139.98|139.92|139.98|139.92|139.92|139.84|13529
1633527380000|2021-10-06 13:36:20|139.96|139.9|139.92|139.86|139.98|139.9|139.9|139.86|6545
1633527390000|2021-10-06 13:36:30|139.9|139.88|139.86|139.84|139.96|139.88|139.86|139.8|9637
1633527400000|2021-10-06 13:36:40|139.84|139.8|139.84|139.76|139.88|139.8|139.82|139.76|4750
1633527410000|2021-10-06 13:36:50|139.82|139.78|139.72|139.66|139.82|139.78|139.7|139.64|4981
1633527420000|2021-10-06 13:37:00|139.7|139.6|139.76|139.7|139.78|139.7|139.66|139.6|2652
1633527430000|2021-10-06 13:37:10|139.74|139.68|139.72|139.68|139.78|139.7|139.72|139.68|16583
1633527440000|2021-10-06 13:37:20|139.78|139.7|139.66|139.58|139.82|139.74|139.62|139.56|16114
1633527450000|2021-10-06 13:37:30|139.64|139.6|139.64|139.58|139.7|139.62|139.62|139.54|20736
1633527460000|2021-10-06 13:37:40|139.66|139.6|139.62|139.54|139.66|139.64|139.6|139.52|19501
1633527470000|2021-10-06 13:37:50|139.6|139.5|139.58|139.52|139.6|139.52|139.5|139.44|19110
1633527480000|2021-10-06 13:38:00|139.56|139.5|139.4|139.34|139.56|139.5|139.36|139.28|24097
1633527490000|2021-10-06 13:38:10|139.38|139.32|139.38|139.34|139.44|139.36|139.38|139.3|8000
1633527500000|2021-10-06 13:38:20|139.36|139.3|139.4|139.3|139.4|139.34|139.32|139.28|12764
1633527510000|2021-10-06 13:38:30|139.38|139.34|139.3|139.28|139.38|139.34|139.3|139.28|2639
1633527520000|2021-10-06 13:38:40|139.36|139.3|139.3|139.24|139.44|139.34|139.3|139.22|17374
1633527530000|2021-10-06 13:38:50|139.36|139.26|139.28|139.2|139.36|139.28|139.22|139.14|12888
1633527540000|2021-10-06 13:39:00|139.26|139.22|139.14|139.08|139.26|139.24|139.14|139.06|5310
1633527550000|2021-10-06 13:39:10|139.18|139.1|139.06|139|139.18|139.12|139.06|139|14725
1633527560000|2021-10-06 13:39:20|139.04|138.96|139.08|139.06|139.08|139.06|139.02|138.92|7200
1633527570000|2021-10-06 13:39:30||139.04||139.02||139.06||139.02|5857
1633527580000|2021-10-06 13:39:40|139.12|139.06|139.14|139.1|139.18|139.14|139.08|139.02|10326
1633527590000|2021-10-06 13:39:50|139.18|139.12|139.18|139.1|139.18|139.12|139.14|139.1|6497
1633527600000|2021-10-06 13:40:00|139.22|139.12|139.28|139.2|139.28|139.24|139.22|139.1|3000
1633527610000|2021-10-06 13:40:10|139.26|139.18|139.22|139.14|139.28|139.18|139.14|139.06|1305
1633527620000|2021-10-06 13:40:20|139.2|139.12|139.1|139.04|139.2|139.14|139.08|139.02|9899
1633527630000|2021-10-06 13:40:30|139.12|139.06|139.28|139.18|139.28|139.18|139.12|139.06|41832
1633527640000|2021-10-06 13:40:40|139.3|139.2|139.46|139.36|139.48|139.36|139.3|139.2|10205
1633527650000|2021-10-06 13:40:50|139.48|139.38|139.4|139.36|139.48|139.4|139.38|139.34|7739
1633527660000|2021-10-06 13:41:00|139.42|139.38|139.44|139.38|139.54|139.44|139.38|139.36|10404
1633527670000|2021-10-06 13:41:10|139.42|139.36|139.48|139.4|139.48|139.4|139.4|139.36|2334
1633527680000|2021-10-06 13:41:20|139.46|139.38|139.32|139.22|139.46|139.38|139.3|139.22|6033
1633527690000|2021-10-06 13:41:30|139.3|139.2|139.28|139.22|139.3|139.22|139.28|139.18|0
1633527700000|2021-10-06 13:41:40|139.3|139.24|139.36|139.28|139.38|139.34|139.3|139.24|17268
1633527710000|2021-10-06 13:41:50|139.4|139.3|139.48|139.42|139.5|139.44|139.4|139.3|1826
1633527720000|2021-10-06 13:42:00|139.46|139.38|139.36|139.28|139.46|139.4|139.32|139.24|10996
1633527730000|2021-10-06 13:42:10|139.34|139.3|139.32|139.26|139.34|139.3|139.3|139.24|50
1633527740000|2021-10-06 13:42:20|139.3|139.24|139.24|139.16|139.3|139.26|139.2|139.12|16540
1633527750000|2021-10-06 13:42:30|139.26|139.18|139.16|139.08|139.26|139.18|139.16|139.06|3362
1633527760000|2021-10-06 13:42:40||139.06||139.08||139.08||139.06|0
1633527770000|2021-10-06 13:42:50|139.2|139.1|139.28|139.2|139.32|139.24|139.2|139.1|7480
1633527780000|2021-10-06 13:43:00|139.32|139.22|139.36|139.28|139.4|139.32|139.28|139.22|22257
1633527790000|2021-10-06 13:43:10|139.34|139.3|139.36|139.28|139.36|139.3|139.32|139.28|0
1633527800000|2021-10-06 13:43:20|139.34|139.24|139.24|139.16|139.34|139.24|139.24|139.14|6981
1633527810000|2021-10-06 13:43:30|139.22|139.18|139.2|139.16|139.24|139.18|139.2|139.14|50
1633527820000|2021-10-06 13:43:40|139.22|139.14|139.22|139.14|139.24|139.16|139.14|139.12|7251
1633527830000|2021-10-06 13:43:50|139.24|139.16|139.28|139.2|139.3|139.22|139.22|139.16|4020
1633527840000|2021-10-06 13:44:00|139.26|139.22|139.34|139.28|139.4|139.32|139.26|139.22|7116
1633527850000|2021-10-06 13:44:10|139.32|139.3|139.44|139.34|139.44|139.34|139.32|139.3|3086
1633527860000|2021-10-06 13:44:20||139.32||139.34||139.34||139.32|0
1633527870000|2021-10-06 13:44:30|139.48|139.36|139.48|139.4|139.48|139.4|139.48|139.36|0
1633527880000|2021-10-06 13:44:40|139.44|139.42|139.5|139.44|139.56|139.44|139.44|139.42|364
1633527890000|2021-10-06 13:44:50|139.54|139.46|139.58|139.5|139.6|139.52|139.5|139.46|1536
1633527900000|2021-10-06 13:45:00|139.6|139.52|139.64|139.58|139.66|139.58|139.6|139.5|0
1633527910000|2021-10-06 13:45:10|139.66|139.6|139.7|139.68|139.74|139.68|139.64|139.58|4661
1633527930000|2021-10-06 13:45:30|139.72|139.7|139.82|139.74|139.84|139.76|139.72|139.7|8012
1633527940000|2021-10-06 13:45:40|139.86|139.76|139.88|139.8|139.9|139.82|139.84|139.76|20
1633527950000|2021-10-06 13:45:50|139.9|139.82|140|139.94|140.02|139.94|139.9|139.82|11653
1633527960000|2021-10-06 13:46:00|139.98|139.92|139.9|139.86|140|139.94|139.9|139.8|19566
1633527970000|2021-10-06 13:46:10|139.92|139.88|139.9|139.84|139.98|139.9|139.88|139.84|8910
1633527980000|2021-10-06 13:46:20|139.94|139.86|139.98|139.86|139.98|139.88|139.94|139.84|1312
1633527990000|2021-10-06 13:46:30|140|139.88|140.26|140.18|140.28|140.18|139.98|139.88|52762
1633528000000|2021-10-06 13:46:40|140.24|140.16|140.12|140.06|140.24|140.16|140.1|140.06|2487
1633528010000|2021-10-06 13:46:50|140.14|140.08|139.98|139.9|140.14|140.08|139.98|139.9|4833
1633528020000|2021-10-06 13:47:00||139.92||139.9||139.92||139.9|83
1633528030000|2021-10-06 13:47:10|140|139.92|140|139.92|140|139.92|139.98|139.9|0
1633528040000|2021-10-06 13:47:20|139.98|139.9|139.94|139.9|139.98|139.9|139.94|139.84|11
1633528050000|2021-10-06 13:47:30|139.92|139.88|139.88|139.82|139.94|139.88|139.86|139.78|2184
1633528060000|2021-10-06 13:47:40|139.9|139.84|139.9|139.82|139.9|139.84|139.86|139.78|2646
1633528070000|2021-10-06 13:47:50|139.88|139.78|139.84|139.8|139.88|139.8|139.84|139.78|1921
1633528080000|2021-10-06 13:48:00|139.82|139.78|139.82|139.72|139.84|139.8|139.74|139.7|12847
1633528090000|2021-10-06 13:48:10|139.8|139.74|139.88|139.84|139.9|139.84|139.8|139.74|10901
1633528100000|2021-10-06 13:48:20|139.86|139.8|139.82|139.76|139.92|139.8|139.8|139.72|7283
1633528110000|2021-10-06 13:48:30|139.84|139.74|139.82|139.76|139.86|139.76|139.82|139.74|0
1633528120000|2021-10-06 13:48:40|139.8|139.74|139.76|139.68|139.82|139.74|139.7|139.64|6442
1633528130000|2021-10-06 13:48:50|139.74|139.64|139.6|139.48|139.74|139.64|139.58|139.46|1831
1633528140000|2021-10-06 13:49:00|139.58|139.5|139.52|139.42|139.72|139.6|139.52|139.4|14905
1633528150000|2021-10-06 13:49:10|139.5|139.4|139.5|139.4|139.56|139.42|139.48|139.36|3228
1633528160000|2021-10-06 13:49:20|139.52||139.48||139.52||139.48||3476
1633528170000|2021-10-06 13:49:30|139.5|139.42|139.58|139.46|139.58|139.46|139.5|139.42|4126
1633528180000|2021-10-06 13:49:40|139.6|139.48|139.54|139.44|139.6|139.52|139.48|139.38|24715
1633528190000|2021-10-06 13:49:50|139.56||139.56||139.56||139.56||278
1633528200000|2021-10-06 13:50:00|139.54|139.4|139.48|139.36|139.54|139.4|139.48|139.36|0
1633528210000|2021-10-06 13:50:10||139.38||139.38||139.38||139.36|0
1633528220000|2021-10-06 13:50:20|139.46|139.4|139.48|139.38|139.5|139.4|139.46|139.38|4926
1633528230000|2021-10-06 13:50:30|139.52|139.4|139.66|139.56|139.68|139.6|139.52|139.4|35709
1633528240000|2021-10-06 13:50:40|139.68|139.58|139.56|139.46|139.68|139.58|139.56|139.46|3166
1633528250000|2021-10-06 13:50:50|139.54|139.44|139.24|139.16|139.54|139.44|139.24|139.16|13274
1633528260000|2021-10-06 13:51:00|||||||||2000
1633528270000|2021-10-06 13:51:10||139.14||139.16||139.16||139.14|886
1633528280000|2021-10-06 13:51:20|||||||||2141
1633528290000|2021-10-06 13:51:30|139.22|139.12|139.12|139.04|139.22|139.12|139.06|139.02|52113
1633528300000|2021-10-06 13:51:40|139.14|139.06|139.26|139.18|139.28|139.22|139.14|139.06|49250
1633528310000|2021-10-06 13:51:50|139.28|139.2|139.26|139.24|139.28|139.24|139.26|139.2|17000
1633528320000|2021-10-06 13:52:00|139.28|139.22|139.38|139.28|139.38|139.28|139.28|139.22|1136
1633528330000|2021-10-06 13:52:10||139.3||139.28||139.3||139.28|706
1633528350000|2021-10-06 13:52:30|139.36|139.26|139.38|139.32|139.44|139.36|139.3|139.26|1628
1633528360000|2021-10-06 13:52:40|139.36|139.3|139.36|139.32|139.36|139.32|139.34|139.3|8168
1633528370000|2021-10-06 13:52:50|139.34|139.3|139.32|139.26|139.36|139.32|139.28|139.2|4570
1633528380000|2021-10-06 13:53:00|139.3|139.2|139.16|139.06|139.3|139.2|139.16|139.06|4396
1633528390000|2021-10-06 13:53:10|139.14|139.04|139.08|139|139.14|139.04|139.06|139|3043
1633528410000|2021-10-06 13:53:30|139.06|138.96|139.08|138.98|139.08|139.02|139.02|138.96|12941
1633528420000|2021-10-06 13:53:40|139.12|139|139.1|138.98|139.16|139.06|139.1|138.98|2741
1633528430000|2021-10-06 13:53:50|139.08|139|139.02|138.9|139.08|139|138.98|138.88|8107
1633528440000|2021-10-06 13:54:00|139|138.92|138.96|138.9|139.02|138.92|138.94|138.9|1500
1633528450000|2021-10-06 13:54:10||138.92||138.9||138.92||138.9|113
1633528460000|2021-10-06 13:54:20|138.94|138.92|138.96|138.9|138.96|138.92|138.94|138.88|5000
1633528470000|2021-10-06 13:54:30|139.02|138.92|139.12|139.02|139.16|139.08|139.02|138.92|13062
1633528480000|2021-10-06 13:54:40|139.1|139.04|139.04|138.92|139.1|139.04|139.02|138.92|6799
1633528490000|2021-10-06 13:54:50|139.02|138.96|139.02|138.96|139.04|138.98|139.02|138.96|14
1633528500000|2021-10-06 13:55:00|139.06|138.98|139.06|138.98|139.12|139.1|139.06|138.96|9386
1633528510000|2021-10-06 13:55:10|139.04|138.96|139.1|138.98|139.12|138.98|138.98|138.88|3788
1633528520000|2021-10-06 13:55:20|||||||||15068
1633528530000|2021-10-06 13:55:30||139||139||139||139|1143
1633528540000|2021-10-06 13:55:40|139.08|139.02|139.06|139.02|139.1|139.02|139.06|138.98|4797
1633528550000|2021-10-06 13:55:50|139.1|139|139.1|139|139.1|139.02|139.06|138.98|2753
1633528560000|2021-10-06 13:56:00|139.08|138.98|139.06|138.94|139.08|139|138.96|138.88|16337
1633528570000|2021-10-06 13:56:10|139.04|138.9|139.08|139.06|139.1|139.08|138.98|138.9|22064
1633528580000|2021-10-06 13:56:20|139.06|139.02|139.02|138.94|139.08|139.06|138.98|138.9|6823
1633528590000|2021-10-06 13:56:30|139.06|138.96|139.06|138.94|139.06|138.96|139.06|138.94|15607
1633528600000|2021-10-06 13:56:40|139|138.9|139.04|138.9|139.06|139.04|138.92|138.84|16547
1633528610000|2021-10-06 13:56:50|139.08|138.92|139.08|138.98|139.08|138.98|139.08|138.92|0
1633528620000|2021-10-06 13:57:00|139.06|138.94|139.02|138.94|139.06|138.96|138.98|138.9|4281
1633528630000|2021-10-06 13:57:10|139.04|138.96|139.1|138.98|139.1|138.98|139.04|138.96|0
1633528640000|2021-10-06 13:57:20|139.12|139|139.2|139.1|139.22|139.1|139.12|139|13231
1633528650000|2021-10-06 13:57:30|139.18|139.08|139.26|139.18|139.26|139.2|139.18|139.08|8098
1633528660000|2021-10-06 13:57:40|139.24|139.2|139.26|139.18|139.26|139.2|139.22|139.18|1120
1633528670000|2021-10-06 13:57:50|139.24|139.2|139.2|139.14|139.4|139.3|139.2|139.12|14137
1633528680000|2021-10-06 13:58:00||139.12||139.1||139.12||139.08|3118
1633528690000|2021-10-06 13:58:10|139.18|139.12|139.18|139.12|139.18|139.14|139.18|139.12|0
1633528700000|2021-10-06 13:58:20|139.2|139.14|139.3|139.2|139.34|139.3|139.2|139.14|9809
1633528710000|2021-10-06 13:58:30|139.28|139.22|139.32|139.24|139.32|139.26|139.26|139.2|12674
1633528720000|2021-10-06 13:58:40|139.3|139.22|139.32|139.26|139.32|139.26|139.3|139.22|309
1633528730000|2021-10-06 13:58:50|139.3|139.24|139.3|139.22|139.32|139.26|139.26|139.22|3809
1633528740000|2021-10-06 13:59:00|139.28|139.2|139.12|139.02|139.28|139.2|139.08|139|29265
1633528750000|2021-10-06 13:59:10|139.1|139|139.14|139.04|139.14|139.06|139.1|139|36529
1633528760000|2021-10-06 13:59:20|139.12|139.06|139.14|139.06|139.16|139.08|139.1|139.06|1500
1633528770000|2021-10-06 13:59:30|139.12|139.04|139.26|139.18|139.26|139.18|139.06|139.02|7173
1633528780000|2021-10-06 13:59:40|139.3|139.2|139.26|139.16|139.3|139.2|139.26|139.16|2664
1633528790000|2021-10-06 13:59:50||139.14||139.18||139.18||139.14|0
1633528800000|2021-10-06 14:00:00|139.24|139.12|139.06|139|139.24|139.12|139.06|139|1357
1633528810000|2021-10-06 14:00:10|139.04|138.96|138.98|138.92|139.04|138.96|138.88|138.82|37175
1633528820000|2021-10-06 14:00:20|139|138.94|139.04|138.98|139.04|139|138.94|138.9|17515
1633528830000|2021-10-06 14:00:30|139.02|138.96|138.94|138.9|139.02|138.98|138.9|138.88|16371
1633528840000|2021-10-06 14:00:40|138.92|138.88|138.94|138.86|138.96|138.92|138.9|138.84|14710
1633528850000|2021-10-06 14:00:50|138.92|138.84|138.88|138.82|138.94|138.9|138.84|138.76|29265
1633528860000|2021-10-06 14:01:00|138.9|138.84|138.96|138.88|138.96|138.88|138.88|138.84|6959
1633528870000|2021-10-06 14:01:10|138.94|138.84|138.88|138.8|138.94|138.9|138.8|138.72|32667
1633528880000|2021-10-06 14:01:20|138.86|138.78|138.86|138.76|138.88|138.8|138.78|138.68|6633
1633528890000|2021-10-06 14:01:30|138.88|138.78|138.86|138.8|138.92|138.8|138.86|138.78|4480
1633528900000|2021-10-06 14:01:40|138.88|138.78|138.86|138.8|138.9|138.82|138.8|138.76|27284
1633528910000|2021-10-06 14:01:50|138.84|138.78|138.84|138.78|138.88|138.8|138.74|138.7|11382
1633528920000|2021-10-06 14:02:00|138.82|138.76|138.84|138.76|138.84|138.8|138.78|138.74|22078
1633528930000|2021-10-06 14:02:10|138.86|138.78|138.78|138.72|138.86|138.84|138.76|138.72|32779
1633528940000|2021-10-06 14:02:20|138.76|138.7|138.7|138.66|138.78|138.72|138.7|138.64|16561
1633528950000|2021-10-06 14:02:30|138.68|138.64|138.68|138.64|138.78|138.68|138.66|138.58|8455
1633528960000|2021-10-06 14:02:40|138.72|138.66|138.84|138.72|138.84|138.72|138.72|138.66|7673
1633528970000|2021-10-06 14:02:50|138.86||138.84||138.86||138.84||0
1633528980000|2021-10-06 14:03:00|138.82|138.76|138.78|138.66|138.82|138.78|138.64|138.58|18685
1633528990000|2021-10-06 14:03:10|138.8|138.68|138.82|138.74|138.82|138.76|138.76|138.68|26460
1633529000000|2021-10-06 14:03:20|138.84|138.76|138.88|138.78|138.88|138.78|138.82|138.76|232
1633529010000|2021-10-06 14:03:30|138.86||138.86||138.86||138.86||3388
1633529020000|2021-10-06 14:03:40|138.9|138.8|138.9|138.84|138.92|138.86|138.9|138.8|118
1633529030000|2021-10-06 14:03:50|138.92|138.86|138.94|138.86|138.94|138.86|138.9|138.86|0
1633529040000|2021-10-06 14:04:00|138.96|138.88|139|138.94|139.06|139.02|138.96|138.88|20493
1633529050000|2021-10-06 14:04:10|139.04|138.96|138.98|138.9|139.06|138.98|138.94|138.9|8837
1633529060000|2021-10-06 14:04:20|138.96|138.88|138.98|138.9|138.98|138.92|138.96|138.88|9038
1633529070000|2021-10-06 14:04:30|139|138.92|139.1|139|139.1|139.02|138.98|138.9|8665
1633529080000|2021-10-06 14:04:40|139.14|139.02|139.06|139|139.14|139.04|139.06|139|3512
1633529090000|2021-10-06 14:04:50|139.04|138.98|139.02|138.96|139.1|139|139.02|138.96|11735
1633529100000|2021-10-06 14:05:00|139|138.98|138.98|138.9|139.06|139|138.98|138.9|4562
1633529110000|2021-10-06 14:05:10|138.96|138.88|138.9|138.8|138.96|138.88|138.86|138.78|3243
1633529120000|2021-10-06 14:05:20|138.86|138.82|138.98|138.86|138.98|138.86|138.86|138.82|100
1633529140000|2021-10-06 14:05:40|138.96|138.88|138.88|138.84|138.96|138.88|138.84|138.8|13646
1633529150000|2021-10-06 14:05:50|138.86|138.82|138.88|138.8|138.9|138.84|138.84|138.8|11671
1633529160000|2021-10-06 14:06:00|138.92|138.82|138.94|138.86|138.94|138.88|138.88|138.82|28681
1633529170000|2021-10-06 14:06:10|138.92|138.88|138.72|138.66|138.92|138.88|138.72|138.64|9342
1633529180000|2021-10-06 14:06:20|138.74|138.68|138.74|138.66|138.76|138.68|138.68|138.56|11323
1633529190000|2021-10-06 14:06:30|138.72|138.64|138.74|138.66|138.74|138.66|138.72|138.64|0
1633529200000|2021-10-06 14:06:40|138.72|138.64|138.72|138.64|138.72|138.64|138.66|138.58|2832
1633529210000|2021-10-06 14:06:50|138.7|138.62|138.72|138.64|138.72|138.64|138.7|138.62|25164
1633529220000|2021-10-06 14:07:00|138.7|138.62|138.78|138.72|138.8|138.74|138.7|138.62|11009
1633529230000|2021-10-06 14:07:10|138.8|138.74|138.76|138.72|138.86|138.76|138.76|138.72|9905
1633529240000|2021-10-06 14:07:20|138.74|138.66|138.64|138.54|138.74|138.66|138.62|138.54|4368
1633529250000|2021-10-06 14:07:30|138.66|138.56|138.82|138.74|138.86|138.74|138.66|138.56|37681
1633529260000|2021-10-06 14:07:40|138.84|138.76|138.9|138.82|138.94|138.86|138.84|138.76|18351
1633529270000|2021-10-06 14:07:50|138.88|138.84|138.94|138.86|139.02|138.94|138.86|138.82|3630
1633529280000|2021-10-06 14:08:00|138.96|138.88|138.94|138.86|138.98|138.9|138.9|138.84|2908
1633529290000|2021-10-06 14:08:10|138.92|138.84|138.82|138.7|138.92|138.84|138.82|138.7|11745
1633529300000|2021-10-06 14:08:20|138.8|138.68|138.8|138.72|138.82|138.74|138.7|138.62|13906
1633529310000|2021-10-06 14:08:30|138.78|138.74|138.78|138.7|138.82|138.76|138.78|138.7|3219
1633529320000|2021-10-06 14:08:40|138.82|138.72|138.86|138.74|138.86|138.74|138.82|138.72|0
1633529330000|2021-10-06 14:08:50|138.84||138.84||138.86||138.84||0
1633529340000|2021-10-06 14:09:00|138.82|138.72|138.76|138.68|138.82|138.72|138.72|138.68|5752
1633529350000|2021-10-06 14:09:10||138.7||138.7||138.7||138.68|4903
1633529360000|2021-10-06 14:09:20|138.8|138.72|138.86|138.74|138.86|138.76|138.8|138.72|3300
1633529370000|2021-10-06 14:09:30|138.84|138.76|138.84|138.76|138.86|138.76|138.84|138.76|5882
1633529380000|2021-10-06 14:09:40|138.86|138.78|138.94|138.84|138.94|138.84|138.86|138.78|4105
1633529390000|2021-10-06 14:09:50|138.96|138.86|138.98|138.88|138.98|138.88|138.96|138.84|0
1633529400000|2021-10-06 14:10:00|138.94|138.84|138.78|138.72|138.94|138.84|138.72|138.64|25148
1633529410000|2021-10-06 14:10:10|138.82|138.74|138.82|138.72|138.86|138.76|138.82|138.72|6381
1633529420000|2021-10-06 14:10:20|138.8|138.74|138.82|138.74|138.82|138.74|138.74|138.68|11647
1633529430000|2021-10-06 14:10:30|138.84|138.76|138.9|138.8|138.9|138.8|138.84|138.74|92
1633529440000|2021-10-06 14:10:40|138.88|138.82|138.9|138.8|138.9|138.82|138.88|138.8|3923
1633529450000|2021-10-06 14:10:50||138.82||138.82||138.82||138.82|5718
1633529460000|2021-10-06 14:11:00|138.94|138.84|138.9|138.82|138.94|138.86|138.9|138.82|1486
1633529470000|2021-10-06 14:11:10|138.88|138.84|138.8|138.76|138.9|138.86|138.8|138.72|1500
1633529480000|2021-10-06 14:11:20|138.82|138.78|138.84|138.78|138.86|138.78|138.82|138.76|1884
1633529490000|2021-10-06 14:11:30|138.82|138.76|138.86|138.78|138.88|138.82|138.82|138.76|7201
1633529500000|2021-10-06 14:11:40|138.84||138.82||138.84||138.82||2942
1633529510000|2021-10-06 14:11:50|138.84|138.8|138.88|138.82|138.88|138.84|138.84|138.78|4635
1633529520000|2021-10-06 14:12:00|138.92|138.84|139.02|138.94|139.02|139|138.92|138.84|27141
1633529530000|2021-10-06 14:12:10|139|138.96|139.02|138.96|139.04|138.98|138.98|138.94|11366
1633529540000|2021-10-06 14:12:20|139.04|138.98|139.06|139|139.06|139.02|139.04|138.98|258
1633529550000|2021-10-06 14:12:30|139.04|139.02|138.92|138.84|139.12|139.06|138.84|138.8|21876
1633529560000|2021-10-06 14:12:40|138.96|138.86|138.92|138.84|138.96|138.9|138.9|138.84|10906
1633529570000|2021-10-06 14:12:50|138.94|138.86|139.02|138.94|139.04|138.94|138.94|138.84|7633
1633529580000|2021-10-06 14:13:00|139|138.92|138.94|138.86|139|138.92|138.84|138.78|15825
1633529590000|2021-10-06 14:13:10|138.92|138.82|138.9|138.82|138.92|138.82|138.9|138.8|6739
1633529600000|2021-10-06 14:13:20|138.94|138.8|138.92|138.84|138.94|138.88|138.88|138.8|34711
1633529610000|2021-10-06 14:13:30|138.9|138.82|138.84|138.74|138.9|138.82|138.8|138.74|18582
1633529620000|2021-10-06 14:13:40|138.88|138.76|138.88|138.8|138.94|138.88|138.88|138.76|20569
1633529630000|2021-10-06 14:13:50|138.86|138.78|138.84|138.78|138.86|138.78|138.82|138.78|1141
1633529640000|2021-10-06 14:14:00|138.88|138.8|138.9|138.8|138.9|138.84|138.88|138.8|72684
1633529650000|2021-10-06 14:14:10|138.88|138.82|138.88|138.82|138.88|138.82|138.86|138.82|17277
1633529660000|2021-10-06 14:14:20|138.9|138.84|138.94|138.88|138.98|138.88|138.9|138.84|1572
1633529670000|2021-10-06 14:14:30|138.98|138.9|138.98|138.92|139.02|138.96|138.94|138.88|12084
1633529680000|2021-10-06 14:14:40|139|138.94|138.98|138.94|139.02|138.94|138.98|138.94|4119
1633529700000|2021-10-06 14:15:00|138.96|138.9|138.8|138.72|139.02|138.9|138.8|138.72|71481
1633529710000|2021-10-06 14:15:10|138.78|138.74|138.66|138.62|138.78|138.74|138.66|138.6|5822
1633529720000|2021-10-06 14:15:20|138.68|138.58|138.62|138.56|138.68|138.6|138.6|138.52|11798
1633529730000|2021-10-06 14:15:30|138.64|138.58|138.58|138.52|138.64|138.58|138.58|138.52|10985
1633529740000|2021-10-06 14:15:40|138.56|138.5|138.62|138.54|138.62|138.54|138.48|138.42|17559
1633529750000|2021-10-06 14:15:50|138.64|138.52|138.54|138.5|138.68|138.58|138.54|138.46|27979
1633529760000|2021-10-06 14:16:00|138.52|138.48|138.42|138.36|138.52|138.48|138.42|138.34|14
1633529770000|2021-10-06 14:16:10|138.4|138.34|138.44|138.36|138.46|138.4|138.4|138.34|3562
1633529780000|2021-10-06 14:16:20|138.48|138.38|138.54|138.46|138.54|138.46|138.48|138.38|11962
1633529790000|2021-10-06 14:16:30|138.52|138.44|138.52|138.44|138.52|138.46|138.52|138.44|0
1633529800000|2021-10-06 14:16:40|138.56|138.46|138.62|138.52|138.62|138.52|138.56|138.46|9748
1633529820000|2021-10-06 14:17:00|138.6|138.5|138.48|138.42|138.6|138.5|138.46|138.42|6026
1633529830000|2021-10-06 14:17:10|138.46|138.4|138.4|138.36|138.46|138.4|138.4|138.36|5289
1633529840000|2021-10-06 14:17:20|138.42|138.38|138.36|138.32|138.42|138.38|138.36|138.32|153159
1633529850000|2021-10-06 14:17:30|138.34|138.3|138.48|138.38|138.5|138.38|138.34|138.3|15345
1633529860000|2021-10-06 14:17:40|138.5|138.4|138.58|138.52|138.6|138.54|138.5|138.4|18427
1633529870000|2021-10-06 14:17:50|138.56|138.5|138.66|138.6|138.66|138.6|138.5|138.46|33444
1633529880000|2021-10-06 14:18:00|138.64|138.58|138.58|138.48|138.64|138.6|138.58|138.46|58769
1633529890000|2021-10-06 14:18:10|138.56|138.5|138.62|138.54|138.66|138.56|138.56|138.48|17874
1633529900000|2021-10-06 14:18:20|138.6|138.56|138.62|138.54|138.64|138.58|138.58|138.5|3515
1633529910000|2021-10-06 14:18:30|138.6|138.5|138.58|138.52|138.6|138.52|138.54|138.48|1666
1633529920000|2021-10-06 14:18:40||138.5||138.48||138.5||138.48|0
1633529930000|2021-10-06 14:18:50||138.5||138.5||138.5||138.5|0
1633529940000|2021-10-06 14:19:00|138.56|138.48|138.44|138.38|138.56|138.5|138.42|138.34|32621
1633529950000|2021-10-06 14:19:10|138.42|138.4|138.54|138.46|138.56|138.46|138.42|138.4|11669
1633529960000|2021-10-06 14:19:20|138.52|138.42|138.5|138.44|138.52|138.44|138.46|138.4|5000
1633529970000|2021-10-06 14:19:30|138.48|138.4|138.44|138.38|138.5|138.4|138.42|138.34|284
1633529980000|2021-10-06 14:19:40|138.42|138.34|138.54|138.46|138.54|138.46|138.42|138.34|12271
1633529990000|2021-10-06 14:19:50|138.56||138.58||138.58||138.56||2
1633530000000|2021-10-06 14:20:00|138.6|138.48|138.6|138.5|138.6|138.5|138.6|138.48|0
1633530010000|2021-10-06 14:20:10|138.58||138.58||138.58||138.58||7224
1633530020000|2021-10-06 14:20:20|138.6|138.52|138.66|138.58|138.66|138.58|138.6|138.52|8391
1633530030000|2021-10-06 14:20:30|138.64|138.6|138.66|138.62|138.66|138.62|138.64|138.6|74
1633530040000|2021-10-06 14:20:40|138.7|138.64|138.74|138.66|138.76|138.66|138.7|138.64|3395
1633530050000|2021-10-06 14:20:50||138.68||138.66||138.68||138.66|435
1633530060000|2021-10-06 14:21:00|138.72|138.68|138.74|138.62|138.74|138.68|138.7|138.62|2073
1633530080000|2021-10-06 14:21:20|||||||||170
1633530110000|2021-10-06 14:21:50|138.72|138.6|138.6|138.5|138.72|138.6|138.54|138.46|37307
1633530120000|2021-10-06 14:22:00|138.62|138.52|138.7|138.62|138.7|138.66|138.62|138.52|19468
1633530130000|2021-10-06 14:22:10|138.68|138.6|138.74|138.68|138.74|138.68|138.66|138.6|1355
1633530140000|2021-10-06 14:22:20|138.76|138.7|138.74|138.7|138.76|138.72|138.74|138.68|3083
1633530150000|2021-10-06 14:22:30|138.76|138.72|138.74|138.7|138.76|138.72|138.7|138.68|11541
1633530160000|2021-10-06 14:22:40|138.76|138.68|138.74|138.68|138.76|138.68|138.72|138.68|2370
1633530170000|2021-10-06 14:22:50||138.7||138.7||138.7||138.68|448
1633530180000|2021-10-06 14:23:00|138.72|138.68|138.6|138.54|138.72|138.68|138.56|138.52|3441
1633530190000|2021-10-06 14:23:10|138.58|138.52|138.6|138.54|138.62|138.56|138.54|138.5|6721
1633530200000|2021-10-06 14:23:20|138.58|138.52|138.6|138.54|138.62|138.54|138.56|138.52|32998
1633530210000|2021-10-06 14:23:30|138.58|138.52|138.6|138.54|138.6|138.56|138.56|138.52|6775
1633530220000|2021-10-06 14:23:40|138.64|138.56|138.72|138.66|138.76|138.7|138.62|138.56|11675
1633530230000|2021-10-06 14:23:50|138.74|138.68|138.74|138.68|138.74|138.7|138.74|138.66|547
1633530240000|2021-10-06 14:24:00|138.76|138.7|138.84|138.78|138.86|138.82|138.76|138.7|13830
1633530250000|2021-10-06 14:24:10|138.86|138.8|138.84|138.76|138.9|138.82|138.82|138.76|7798
1633530260000|2021-10-06 14:24:20|138.82|138.78|138.8|138.74|138.82|138.78|138.76|138.74|2921
1633530270000|2021-10-06 14:24:30|138.82|138.76|138.98|138.9|138.98|138.92|138.82|138.74|4790
1633530280000|2021-10-06 14:24:40|139|138.92|139.08|139|139.1|139.02|138.94|138.88|31686
1633530290000|2021-10-06 14:24:50||139.02||139.02||139.02||139|0
1633530300000|2021-10-06 14:25:00|139.06|139|139.2|139.14|139.24|139.14|139.06|139|4853
1633530310000|2021-10-06 14:25:10|139.18|139.12|139.2|139.14|139.2|139.14|139.18|139.12|2999
1633530320000|2021-10-06 14:25:20|139.18|139.12|139.2|139.1|139.22|139.12|139.1|139.04|9484
1633530330000|2021-10-06 14:25:30|139.22|139.12|139.22|139.14|139.24|139.2|139.16|139.12|17615
1633530340000|2021-10-06 14:25:40|139.2|139.16|139.26|139.18|139.32|139.24|139.18|139.14|27118
1633530350000|2021-10-06 14:25:50|139.24|139.14|139.26|139.18|139.28|139.18|139.22|139.14|2834
1633530360000|2021-10-06 14:26:00|139.28|139.2|139.32|139.22|139.32|139.22|139.28|139.2|401
1633530370000|2021-10-06 14:26:10|139.3|139.2|139.28|139.18|139.32|139.26|139.22|139.18|29826
1633530380000|2021-10-06 14:26:20|139.26|139.16|139.28|139.22|139.28|139.24|139.2|139.16|5722
1633530390000|2021-10-06 14:26:30|139.26|139.2|139.28|139.22|139.28|139.22|139.26|139.2|0
1633530400000|2021-10-06 14:26:40|139.26|139.2|139.26|139.2|139.26|139.2|139.26|139.2|1250
1633530410000|2021-10-06 14:26:50|139.24|139.16|139.22|139.14|139.24|139.16|139.18|139.1|4819
1633530420000|2021-10-06 14:27:00|139.24|139.16|139.3|139.22|139.32|139.22|139.24|139.16|7180
1633530430000|2021-10-06 14:27:10|139.28|139.2|139.22|139.1|139.28|139.2|139.16|139.1|22855
1633530440000|2021-10-06 14:27:20|139.26|139.12|139.2|139.12|139.26|139.14|139.2|139.12|3592
1633530450000|2021-10-06 14:27:30||139.14||139.12||139.14||139.12|0
1633530460000|2021-10-06 14:27:40|139.22|139.14|139.22|139.18|139.22|139.18|139.22|139.14|128
1633530470000|2021-10-06 14:27:50|139.2|139.14|139.08|139.02|139.2|139.14|139.08|138.98|1040
1633530480000|2021-10-06 14:28:00|139.1|139.04|139.08|139.02|139.12|139.06|139.08|139.02|1215
1633530490000|2021-10-06 14:28:10|139.06|138.98|139.08|139.02|139.08|139.02|139.04|138.98|7934
1633530500000|2021-10-06 14:28:20|139.06|139.04|139.02|138.94|139.08|139.06|139.02|138.92|5503
1633530510000|2021-10-06 14:28:30|139.04|138.96|139.02|138.98|139.04|138.98|138.98|138.92|10649
1633530520000|2021-10-06 14:28:40|139|138.96|139|138.96|139|138.96|139|138.96|12228
1633530530000|2021-10-06 14:28:50|139.02|138.98|139.02|138.98|139.06|139.02|139.02|138.98|13953
1633530540000|2021-10-06 14:29:00|139.04|139|139.02|138.98|139.04|139|139|138.98|9403
1633530550000|2021-10-06 14:29:10|139|138.96|139.04|138.98|139.04|139.02|139|138.96|33333
1633530560000|2021-10-06 14:29:20|139.02|138.96|139.02|138.98|139.04|139|138.98|138.94|14363
1633530570000|2021-10-06 14:29:30|139.04|139|139.04|139|139.06|139.02|139.04|138.98|8328
1633530590000|2021-10-06 14:29:50|139.02|138.98|138.98|138.94|139.04|138.98|138.98|138.94|8566
1633530600000|2021-10-06 14:30:00|138.96|138.92|139|138.94|139.04|138.98|138.94|138.92|21464
1633530610000|2021-10-06 14:30:10|139.02|138.92|139.04|138.98|139.04|138.98|139.02|138.92|10269
1633530620000|2021-10-06 14:30:20|139.02|138.96|139.12|139.08|139.12|139.08|139.02|138.96|8968
1633530630000|2021-10-06 14:30:30|139.14|139.1|139.26|139.2|139.26|139.2|139.14|139.1|8482
1633530640000|2021-10-06 14:30:40|139.28|139.22|139.34|139.28|139.34|139.28|139.26|139.22|5240
1633530650000|2021-10-06 14:30:50|139.32|139.26|139.34|139.26|139.36|139.3|139.3|139.24|7687
1633530660000|2021-10-06 14:31:00|139.32||139.32||139.32||139.32||0
1633530670000|2021-10-06 14:31:10|139.34|139.28|139.28|139.24|139.36|139.3|139.28|139.24|20718
1633530680000|2021-10-06 14:31:20|139.3||139.28||139.3||139.28||1501
1633530690000|2021-10-06 14:31:30|139.26|139.22|139.24|139.18|139.28|139.22|139.24|139.18|7717
1633530700000|2021-10-06 14:31:40|139.26|139.2|139.32|139.28|139.32|139.28|139.26|139.2|22641
1633530710000|2021-10-06 14:31:50|139.3|139.26|139.3|139.24|139.32|139.28|139.26|139.22|9495
1633530720000|2021-10-06 14:32:00|139.28|139.22|139.22|139.18|139.28|139.24|139.22|139.18|8448
1633530740000|2021-10-06 14:32:20|139.2|139.2|139.34|139.26|139.38|139.26|139.2|139.2|19569
1633530750000|2021-10-06 14:32:30|139.36|139.28|139.42|139.4|139.42|139.4|139.32|139.28|13115
1633530760000|2021-10-06 14:32:40|139.44|139.42|139.52|139.48|139.52|139.48|139.44|139.42|4663
1633530770000|2021-10-06 14:32:50|139.56|139.5|139.56|139.5|139.56|139.52|139.54|139.5|1883
1633530780000|2021-10-06 14:33:00|139.54|139.46|139.5|139.48|139.54|139.48|139.5|139.46|261
1633530790000|2021-10-06 14:33:10|139.52|139.5|139.5|139.46|139.52|139.5|139.5|139.46|17767
1633530800000|2021-10-06 14:33:20|139.48|139.44|139.52|139.46|139.56|139.52|139.46|139.42|30938
1633530810000|2021-10-06 14:33:30|139.5|139.48|139.64|139.62|139.64|139.62|139.5|139.46|33625
1633530820000|2021-10-06 14:33:40|139.68|139.64|139.72|139.68|139.72|139.68|139.64|139.58|7694
1633530830000|2021-10-06 14:33:50|139.7|139.66|139.7|139.66|139.72|139.68|139.68|139.58|6403
1633530840000|2021-10-06 14:34:00|139.72|139.68|139.74|139.68|139.76|139.68|139.72|139.68|911
1633530850000|2021-10-06 14:34:10|139.72|139.66|139.66|139.6|139.72|139.68|139.62|139.58|5749
1633530860000|2021-10-06 14:34:20|139.64|139.62|139.64|139.6|139.64|139.62|139.64|139.6|0
1633530870000|2021-10-06 14:34:30|139.62|139.58|139.54|139.46|139.62|139.6|139.52|139.46|2850
1633530880000|2021-10-06 14:34:40|139.56|139.48|139.6|139.54|139.6|139.54|139.56|139.48|11378
1633530900000|2021-10-06 14:35:00|139.62|139.56|139.58|139.5|139.7|139.62|139.58|139.5|5113
1633530910000|2021-10-06 14:35:10|139.56|139.48|139.48|139.44|139.56|139.5|139.46|139.44|4814
1633530920000|2021-10-06 14:35:20|139.5|139.46|139.54|139.46|139.56|139.46|139.5|139.44|11398
1633530930000|2021-10-06 14:35:30|139.56|139.48|139.62|139.54|139.66|139.58|139.56|139.48|16310
1633530940000|2021-10-06 14:35:40|139.6|139.52|139.46|139.42|139.6|139.52|139.42|139.38|27449
1633530950000|2021-10-06 14:35:50|139.5|139.44|139.54|139.48|139.54|139.5|139.48|139.44|15766
1633530960000|2021-10-06 14:36:00|139.52|139.5|139.46|139.4|139.52|139.5|139.44|139.38|23841
1633530970000|2021-10-06 14:36:10|139.48|139.42|139.48|139.4|139.48|139.44|139.46|139.4|5584
1633530980000|2021-10-06 14:36:20|139.5|139.42|139.58|139.48|139.58|139.52|139.5|139.42|4289
1633530990000|2021-10-06 14:36:30|139.56|139.5|139.5|139.42|139.56|139.5|139.44|139.4|10840
1633531000000|2021-10-06 14:36:40||139.4||139.44||139.44||139.4|0
1633531010000|2021-10-06 14:36:50|139.48|139.46|139.5|139.44|139.5|139.46|139.44|139.42|949
1633531020000|2021-10-06 14:37:00|139.48|139.46|139.46|139.36|139.5|139.46|139.42|139.36|8186
1633531030000|2021-10-06 14:37:10|139.44|139.34|139.36|139.3|139.44|139.34|139.32|139.28|4422
1633531040000|2021-10-06 14:37:20|139.34|139.28|139.38|139.34|139.38|139.34|139.34|139.28|2043
1633531050000|2021-10-06 14:37:30|139.42|139.36|139.42|139.36|139.42|139.38|139.42|139.36|1255
1633531060000|2021-10-06 14:37:40|139.44|139.38|139.5|139.44|139.52|139.44|139.44|139.38|3635
1633531070000|2021-10-06 14:37:50|139.52|139.42|139.42|139.36|139.52|139.44|139.38|139.34|12865
1633531080000|2021-10-06 14:38:00|139.44|139.34|139.32|139.22|139.44|139.38|139.28|139.22|2362
1633531090000|2021-10-06 14:38:10|139.3|139.2|139.32|139.24|139.32|139.26|139.28|139.18|1500
1633531100000|2021-10-06 14:38:20|139.34|139.26|139.44|139.4|139.46|139.4|139.34|139.24|0
1633531110000|2021-10-06 14:38:30|139.46|139.42|139.48|139.42|139.54|139.46|139.44|139.4|23993
1633531120000|2021-10-06 14:38:40|139.5|139.4|139.54|139.44|139.54|139.44|139.46|139.4|0
1633531130000|2021-10-06 14:38:50|139.56|139.46|139.62|139.56|139.64|139.56|139.54|139.46|2687
1633531140000|2021-10-06 14:39:00|139.6|139.58|139.7|139.64|139.7|139.64|139.6|139.58|10782
1633531150000|2021-10-06 14:39:10|139.72|139.66|139.74|139.7|139.74|139.7|139.68|139.66|8527
1633531160000|2021-10-06 14:39:20|139.76|139.72|139.82|139.76|139.84|139.76|139.76|139.7|1070
1633531170000|2021-10-06 14:39:30|139.86|139.78|139.88|139.82|139.88|139.82|139.86|139.78|128
1633531180000|2021-10-06 14:39:40|139.86|139.84|139.9|139.84|139.9|139.88|139.86|139.82|7298
1633531190000|2021-10-06 14:39:50||139.86||139.86||139.86||139.86|0
1633531200000|2021-10-06 14:40:00|139.92|139.88|139.94|139.88|139.96|139.9|139.9|139.84|3931
1633531220000|2021-10-06 14:40:20|139.96|139.9|139.98|139.96|139.98|139.96|139.96|139.9|13410
1633531230000|2021-10-06 14:40:30|139.96|139.94|139.98|139.94|140|139.98|139.96|139.94|12586
1633531240000|2021-10-06 14:40:40|140|139.96|140.08|140|140.08|140|140|139.96|19895
1633531250000|2021-10-06 14:40:50|140.06|139.98|140.06|140|140.08|140|140.02|139.98|6390
1633531260000|2021-10-06 14:41:00|140.08||140.06||140.08||140.06||0
1633531270000|2021-10-06 14:41:10|140.08|140.02|140.12|140.04|140.12|140.04|140.08|140.02|14193
1633531280000|2021-10-06 14:41:20|140.16|140.06|140.18|140.12|140.18|140.14|140.14|140.06|25323
1633531290000|2021-10-06 14:41:30|140.16|140.14|140.16|140.14|140.24|140.16|140.14|140.12|16395
1633531300000|2021-10-06 14:41:40|||||||||13474
1633531310000|2021-10-06 14:41:50|140.22|140.16|140.18|140.14|140.24|140.18|140.18|140.14|10217
1633531320000|2021-10-06 14:42:00|140.16|140.12|140.14|140.08|140.18|140.14|140.1|140.06|13889
1633531330000|2021-10-06 14:42:10|140.18|140.1|140.22|140.12|140.22|140.12|140.18|140.1|293
1633531340000|2021-10-06 14:42:20|140.18|140.1|140.12|140.08|140.18|140.12|140.12|140.08|13601
1633531350000|2021-10-06 14:42:30|140.16|140.1|140.18|140.1|140.2|140.1|140.16|140.1|1191
1633531370000|2021-10-06 14:42:50|140.22|140.12|140.16|140.1|140.22|140.16|140.16|140.1|8817
1633531380000|2021-10-06 14:43:00|140.2|140.12|140.12|140.1|140.22|140.14|140.12|140.08|4100
1633531390000|2021-10-06 14:43:10|140.16|140.12|140.16|140.12|140.16|140.12|140.12|140.1|6640
1633531400000|2021-10-06 14:43:20|140.14||140.14||140.14||140.14||702
1633531410000|2021-10-06 14:43:30|140.16|140.14|140.26|140.22|140.26|140.22|140.16|140.14|14153
1633531420000|2021-10-06 14:43:40|140.3|140.24|140.3|140.24|140.3|140.24|140.3|140.24|2179
1633531430000|2021-10-06 14:43:50|140.26|140.26|140.32|140.28|140.4|140.34|140.26|140.26|1638
1633531440000|2021-10-06 14:44:00|140.3|140.26|140.26|140.24|140.3|140.26|140.26|140.24|5037
1633531450000|2021-10-06 14:44:10|140.24|140.22|140.18|140.16|140.24|140.22|140.18|140.1|12580
1633531470000|2021-10-06 14:44:30|140.16|140.14|140.1|140.04|140.16|140.14|140.1|140.04|12817
1633531480000|2021-10-06 14:44:40|140.14|140.06|140.12|140.04|140.14|140.08|140.06|139.98|13180
1633531490000|2021-10-06 14:44:50|140.1|140.02|140.02|139.96|140.12|140.04|140|139.96|9350
1633531500000|2021-10-06 14:45:00|140.08|139.98|140.06|139.98|140.12|140.04|140.02|139.96|7728
1633531510000|2021-10-06 14:45:10|140.08|140|140.08|140.02|140.14|140.06|140.06|140|6002
1633531520000|2021-10-06 14:45:20|140.06||140.06||140.08||140.06||189
1633531530000|2021-10-06 14:45:30|140.04|140|140|139.96|140.06|140|139.94|139.9|12115
1633531540000|2021-10-06 14:45:40|139.98|139.94|139.98|139.96|140|139.96|139.98|139.94|6551
1633531550000|2021-10-06 14:45:50|139.96|139.94|139.92|139.84|139.96|139.94|139.9|139.84|11503
1633531570000|2021-10-06 14:46:10|139.96|139.86|139.9|139.84|139.98|139.94|139.9|139.82|18171
1633531580000|2021-10-06 14:46:20|139.94|139.82|139.94|139.9|139.94|139.9|139.9|139.82|3625
1633531590000|2021-10-06 14:46:30|139.98|139.92|139.94|139.9|140|139.94|139.94|139.88|5988
1633531600000|2021-10-06 14:46:40|||||||||2838
1633531610000|2021-10-06 14:46:50|139.92|139.88|139.94|139.86|139.96|139.88|139.9|139.84|7833
1633531620000|2021-10-06 14:47:00|139.96|139.88|139.98|139.94|140.06|139.98|139.94|139.88|11870
1633531630000|2021-10-06 14:47:10|139.96|139.92|139.98|139.9|140.02|139.92|139.94|139.88|4968
1633531650000|2021-10-06 14:47:30|139.96|139.94|139.96|139.9|139.98|139.94|139.96|139.9|2475
1633531660000|2021-10-06 14:47:40|139.94|139.88|139.86|139.8|139.94|139.88|139.84|139.78|7390
1633531670000|2021-10-06 14:47:50|139.84|139.78|139.82|139.76|139.84|139.8|139.78|139.7|2913
1633531680000|2021-10-06 14:48:00|139.8||139.82||139.82||139.8||494
1633531690000|2021-10-06 14:48:10|139.84|139.78|139.86|139.82|139.88|139.82|139.84|139.78|80
1633531700000|2021-10-06 14:48:20|139.88|139.84|139.9|139.86|139.94|139.86|139.88|139.82|1538
1633531710000|2021-10-06 14:48:30|139.94|139.88|139.88|139.82|139.94|139.88|139.88|139.82|13884
1633531720000|2021-10-06 14:48:40|139.86|139.84|139.82|139.74|139.86|139.84|139.82|139.74|1997
1633531730000|2021-10-06 14:48:50||139.76||139.76||139.76||139.76|6
1633531740000|2021-10-06 14:49:00|139.8||139.8||139.8||139.8||3550
1633531750000|2021-10-06 14:49:10|139.78|139.78|139.76|139.7|139.78|139.78|139.76|139.7|8062
1633531760000|2021-10-06 14:49:20|139.78|139.72|139.88|139.84|139.92|139.84|139.78|139.72|18742
1633531770000|2021-10-06 14:49:30|139.9|139.86|139.94|139.9|139.94|139.9|139.9|139.86|1797
1633531780000|2021-10-06 14:49:40|||||||||5000
1633531790000|2021-10-06 14:49:50|139.96|139.92|140.02|139.96|140.02|139.96|139.94|139.9|8661
1633531800000|2021-10-06 14:50:00|140.06|139.98|140.02|139.94|140.06|140|140.02|139.94|7677
1633531810000|2021-10-06 14:50:10|140|139.92|139.9|139.82|140|139.92|139.86|139.82|15466
1633531820000|2021-10-06 14:50:20|139.88|139.8|139.82|139.76|139.88|139.8|139.76|139.7|13100
1633531830000|2021-10-06 14:50:30|139.84|139.74|139.82|139.76|139.84|139.78|139.82|139.74|0
1633531840000|2021-10-06 14:50:40|139.8|139.78|139.98|139.9|139.98|139.9|139.8|139.78|1866
1633531850000|2021-10-06 14:50:50|140.02|139.92|140.02|139.94|140.02|139.94|139.98|139.9|6869
1633531860000|2021-10-06 14:51:00|140.06|139.96|140|139.92|140.08|140.02|140|139.92|16703
1633531870000|2021-10-06 14:51:10|140.04|139.94|140.06|140.02|140.08|140.02|139.98|139.92|5596
1633531880000|2021-10-06 14:51:20|140.12|140|140.12|140.04|140.12|140.06|140.12|140|310
1633531890000|2021-10-06 14:51:30|140.14|140.08|140.14|140.1|140.14|140.1|140.14|140.08|35200
1633531900000|2021-10-06 14:51:40|140.16|140.12|140.26|140.18|140.32|140.24|140.14|140.12|12655
1633531910000|2021-10-06 14:51:50|140.28|140.2|140.3|140.24|140.36|140.28|140.24|140.18|24091
1633531920000|2021-10-06 14:52:00||140.26||140.26||140.26||140.24|0
1633531930000|2021-10-06 14:52:10|140.28|140.24|140.24|140.22|140.38|140.3|140.22|140.2|22554
1633531940000|2021-10-06 14:52:20|140.22|140.2|140.28|140.24|140.28|140.24|140.2|140.18|39651
1633531950000|2021-10-06 14:52:30|140.3|140.26|140.16|140.12|140.3|140.26|140.16|140.08|15039
1633531960000|2021-10-06 14:52:40|140.18|140.14|140.24|140.2|140.24|140.2|140.18|140.12|6900
1633531970000|2021-10-06 14:52:50|140.26|140.22|140.24|140.18|140.26|140.22|140.24|140.18|11785
1633531980000|2021-10-06 14:53:00||140.2||140.2||140.2||140.2|1052
1633531990000|2021-10-06 14:53:10|||||||||14000
1633532000000|2021-10-06 14:53:20|140.26|140.22|140.26|140.22|140.26|140.24|140.26|140.2|5188
1633532010000|2021-10-06 14:53:30|140.28|140.24|140.36|140.28|140.36|140.28|140.28|140.24|8668
1633532020000|2021-10-06 14:53:40|140.34|140.26|140.32|140.28|140.34|140.28|140.28|140.26|13139
1633532030000|2021-10-06 14:53:50|140.3|140.26|140.3|140.26|140.3|140.28|140.3|140.26|7945
1633532040000|2021-10-06 14:54:00|140.32|140.28|140.48|140.42|140.5|140.42|140.32|140.28|16225
1633532050000|2021-10-06 14:54:10|140.46|140.44|140.44|140.42|140.5|140.44|140.44|140.4|22298
1633532060000|2021-10-06 14:54:20|140.42|140.4|140.44|140.4|140.44|140.42|140.42|140.4|9329
1633532090000|2021-10-06 14:54:50|140.46|140.42|140.5|140.44|140.5|140.44|140.46|140.42|12696
1633532100000|2021-10-06 14:55:00|140.48|140.42|140.5|140.44|140.5|140.44|140.44|140.4|15306
1633532110000|2021-10-06 14:55:10|140.48|140.46|140.48|140.44|140.48|140.46|140.48|140.42|6910
1633532120000|2021-10-06 14:55:20|140.52|140.46|140.56|140.5|140.56|140.52|140.52|140.46|15746
1633532130000|2021-10-06 14:55:30|140.58|140.52|140.6|140.56|140.62|140.58|140.58|140.52|21198
1633532140000|2021-10-06 14:55:40|140.62|140.58|140.62|140.58|140.62|140.58|140.62|140.58|5133
1633532150000|2021-10-06 14:55:50||140.6||140.6||140.6||140.58|0
1633532160000|2021-10-06 14:56:00|140.64|140.62|140.64|140.6|140.68|140.62|140.62|140.6|5949
1633532170000|2021-10-06 14:56:10|140.62|140.62|140.68|140.62|140.7|140.66|140.62|140.62|15915
1633532180000|2021-10-06 14:56:20|140.7|140.64|140.74|140.68|140.74|140.7|140.7|140.64|6868
1633532190000|2021-10-06 14:56:30|140.78|140.7|140.76|140.72|140.78|140.72|140.76|140.7|4175
1633532200000|2021-10-06 14:56:40|140.78|140.74|140.78|140.74|140.78|140.74|140.78|140.74|142
1633532210000|2021-10-06 14:56:50|140.82|140.76|140.82|140.76|140.84|140.8|140.8|140.76|11585
1633532220000|2021-10-06 14:57:00|140.84|140.74|140.78|140.74|140.84|140.78|140.78|140.74|9832
1633532230000|2021-10-06 14:57:10|140.82|140.76|140.82|140.76|140.82|140.76|140.82|140.76|30
1633532240000|2021-10-06 14:57:20|140.8|140.74|140.7|140.66|140.8|140.76|140.7|140.66|18963
1633532250000|2021-10-06 14:57:30|140.68|140.64|140.7|140.68|140.7|140.68|140.68|140.64|2030
1633532260000|2021-10-06 14:57:40|140.74|140.7|140.78|140.74|140.78|140.74|140.74|140.7|205
1633532270000|2021-10-06 14:57:50|140.82|140.76|140.84|140.78|140.84|140.78|140.82|140.72|1633
1633532280000|2021-10-06 14:58:00|140.82|140.76|140.78|140.7|140.82|140.76|140.74|140.7|14779
1633532290000|2021-10-06 14:58:10|140.76|140.72|140.74|140.7|140.78|140.72|140.74|140.7|957
1633532300000|2021-10-06 14:58:20|140.72|140.66|140.68|140.66|140.72|140.66|140.68|140.66|49154
1633532310000|2021-10-06 14:58:30|140.66|140.64|140.66|140.62|140.68|140.64|140.64|140.6|6805
1633532320000|2021-10-06 14:58:40|140.68|140.64|140.68|140.64|140.68|140.66|140.66|140.6|12804
1633532330000|2021-10-06 14:58:50|140.66|140.66|140.78|140.72|140.78|140.72|140.66|140.66|4931
1633532340000|2021-10-06 14:59:00||140.74||140.74||140.76||140.74|0
1633532350000|2021-10-06 14:59:10||140.72||140.74||140.74||140.72|0
1633532370000|2021-10-06 14:59:30||140.76||140.74||140.76||140.74|0
1633532380000|2021-10-06 14:59:40|140.82|140.76|140.7|140.64|140.82|140.76|140.7|140.62|22148
1633532390000|2021-10-06 14:59:50|140.74|140.66|140.78|140.7|140.78|140.7|140.74|140.66|9441
1633532400000|2021-10-06 15:00:00|140.76|140.66|140.78|140.72|140.78|140.72|140.66|140.58|19963
1633532410000|2021-10-06 15:00:10|140.76|140.74|140.76|140.7|140.84|140.78|140.74|140.66|18961
1633532420000|2021-10-06 15:00:20|140.74|140.72|140.7|140.64|140.74|140.72|140.68|140.62|4010
1633532430000|2021-10-06 15:00:30|140.68|140.62|140.66|140.58|140.7|140.64|140.62|140.58|25707
1633532440000|2021-10-06 15:00:40|140.64|140.56|140.64|140.6|140.64|140.6|140.6|140.56|4858
1633532450000|2021-10-06 15:00:50|140.62|140.58|140.62|140.56|140.62|140.58|140.6|140.54|6692
1633532460000|2021-10-06 15:01:00|140.66|140.54|140.62|140.54|140.66|140.58|140.54|140.5|20657
1633532470000|2021-10-06 15:01:10||140.56||140.56||140.56||140.56|0
1633532480000|2021-10-06 15:01:20|140.6|140.58|140.62|140.6|140.66|140.62|140.6|140.56|3055
1633532490000|2021-10-06 15:01:30|140.6|140.56|140.56|140.52|140.6|140.56|140.54|140.5|1829
1633532500000|2021-10-06 15:01:40|140.58|140.5|140.66|140.6|140.66|140.6|140.58|140.5|6878
1633532510000|2021-10-06 15:01:50|140.64|140.56|140.64|140.6|140.64|140.6|140.62|140.52|5497
1633532530000|2021-10-06 15:02:10|140.62|140.62|140.66|140.62|140.68|140.62|140.62|140.62|2075
1633532540000|2021-10-06 15:02:20|140.68||140.64||140.68||140.64||7069
1633532550000|2021-10-06 15:02:30|140.66|140.64|140.78|140.72|140.78|140.72|140.66|140.62|12367
1633532560000|2021-10-06 15:02:40|140.76|140.7|140.78|140.72|140.78|140.74|140.74|140.68|2509
1633532570000|2021-10-06 15:02:50|140.8|140.74|140.84|140.8|140.84|140.8|140.76|140.72|23494
1633532580000|2021-10-06 15:03:00|140.82|140.78|140.8|140.76|140.84|140.8|140.78|140.72|10723
1633532590000|2021-10-06 15:03:10|140.78|140.72|140.8|140.76|140.8|140.76|140.74|140.72|6892
1633532600000|2021-10-06 15:03:20|140.82|140.78|140.8|140.76|140.84|140.82|140.8|140.74|7093
1633532620000|2021-10-06 15:03:40|140.82|140.78|140.82|140.78|140.84|140.78|140.82|140.78|20011
1633532630000|2021-10-06 15:03:50|140.84|140.8|140.84|140.8|140.84|140.8|140.84|140.8|6002
1633532640000|2021-10-06 15:04:00||140.82||140.82||140.82||140.82|21320
1633532650000|2021-10-06 15:04:10|140.86|140.84|140.84|140.82|140.9|140.84|140.84|140.8|5731
1633532660000|2021-10-06 15:04:20|140.82|140.8|140.9|140.84|140.9|140.86|140.82|140.78|15525
1633532670000|2021-10-06 15:04:30||140.86||140.86||140.86||140.86|0
1633532680000|2021-10-06 15:04:40|140.92|140.88|140.96|140.92|140.98|140.92|140.92|140.88|5497
1633532690000|2021-10-06 15:04:50|140.98|140.94|141.06|141.04|141.06|141.04|140.98|140.9|10113
1633532700000|2021-10-06 15:05:00|141.04|141.02|141.06|141|141.06|141.04|141.04|141|9738
1633532710000|2021-10-06 15:05:10|141.08|141.02|141.04|141|141.14|141.08|141.04|141|9324
1633532720000|2021-10-06 15:05:20|141.06|141.02|141|140.94|141.06|141.02|140.96|140.94|12848
1633532730000|2021-10-06 15:05:30|141.02|140.96|141.02|140.96|141.02|140.96|141.02|140.96|1162
1633532740000|2021-10-06 15:05:40|141|140.98|140.94|140.9|141|140.98|140.94|140.88|5880
1633532750000|2021-10-06 15:05:50|140.92|140.88|141.02|140.96|141.02|140.96|140.92|140.88|2021
1633532770000|2021-10-06 15:06:10|141||141||141||141||0
1633532780000|2021-10-06 15:06:20|140.98|140.98|140.96|140.94|140.98|140.98|140.94|140.9|7235
1633532790000|2021-10-06 15:06:30|140.94|140.9|140.98|140.94|140.98|140.94|140.94|140.9|4990
1633532800000|2021-10-06 15:06:40|140.96|140.92|140.98|140.92|140.98|140.94|140.96|140.92|7161
1633532810000|2021-10-06 15:06:50|140.96|140.9|140.94|140.86|140.96|140.9|140.9|140.84|11516
1633532820000|2021-10-06 15:07:00|140.92|140.88|140.98|140.94|140.98|140.94|140.92|140.86|3556
1633532830000|2021-10-06 15:07:10|141.02|140.96|141.04|141|141.04|141|141|140.94|745
1633532840000|2021-10-06 15:07:20|141.08|141.02|141.08|141|141.08|141.02|141.08|140.98|30554
1633532850000|2021-10-06 15:07:30|141.12|141.02|141.14|141.1|141.14|141.1|141.12|141.02|6704
1633532860000|2021-10-06 15:07:40|141.16|141.12|141.16|141.12|141.16|141.14|141.16|141.12|0
1633532870000|2021-10-06 15:07:50|141.18|141.14|141.24|141.16|141.26|141.18|141.12|141.1|23152
1633532880000|2021-10-06 15:08:00|141.22|141.18|141.2|141.16|141.22|141.18|141.2|141.14|30755
1633532890000|2021-10-06 15:08:10|141.18|141.18|141.16|141.12|141.2|141.18|141.16|141.1|10798
1633532900000|2021-10-06 15:08:20|141.2|141.14|141.2|141.12|141.2|141.14|141.16|141.12|5497
1633532910000|2021-10-06 15:08:30|141.18|141.1|141.16|141.1|141.18|141.12|141.12|141.08|24345
1633532920000|2021-10-06 15:08:40|141.14|141.08|141.12|141.08|141.14|141.08|141.1|141.08|1500
1633532930000|2021-10-06 15:08:50|141.14|141.1|141.14|141.1|141.14|141.1|141.12|141.08|6428
1633532940000|2021-10-06 15:09:00|141.12|141.08|141.06|141.02|141.12|141.08|141.04|141.02|26278
1633532950000|2021-10-06 15:09:10|141.04|141|141.04|141.02|141.06|141.02|141.04|141|0
1633532960000|2021-10-06 15:09:20|141.08|141.04|141.16|141.12|141.16|141.12|141.08|141.02|2842
1633532970000|2021-10-06 15:09:30|141.14|141.1|141.16|141.12|141.16|141.12|141.14|141.1|2957
1633532980000|2021-10-06 15:09:40|141.2|141.14|141.18|141.16|141.2|141.16|141.18|141.12|2483
1633532990000|2021-10-06 15:09:50|141.2|141.18|141.24|141.2|141.26|141.22|141.2|141.18|7301
1633533000000|2021-10-06 15:10:00|141.26|141.22|141.22|141.2|141.34|141.26|141.2|141.16|38683
1633533010000|2021-10-06 15:10:10|141.2|141.18|141.08|141.06|141.24|141.18|141.08|141.04|61157
1633533020000|2021-10-06 15:10:20|141.1|141.04|141.08|141.04|141.1|141.04|141.08|141.04|2551
1633533030000|2021-10-06 15:10:30|141.1|141.06|141.1|141.06|141.16|141.1|141.1|141.04|26095
1633533040000|2021-10-06 15:10:40|141.12|141.08|141.1|141.06|141.16|141.1|141.08|141.06|152240
1633533050000|2021-10-06 15:10:50|141.12|141.08|141.1|141.08|141.12|141.1|141.1|141.08|1203
1633533060000|2021-10-06 15:11:00|141.12|141.06|141.12|141.08|141.16|141.1|141.1|141.06|14515
1633533080000|2021-10-06 15:11:20|141.16|141.1|141.28|141.22|141.32|141.22|141.16|141.1|43162
1633533090000|2021-10-06 15:11:30|141.26|141.2|141.26|141.2|141.26|141.22|141.2|141.16|32826
1633533100000|2021-10-06 15:11:40|141.24|141.22|141.26|141.22|141.26|141.22|141.22|141.18|15325
1633533110000|2021-10-06 15:11:50|||||||||4788
1633533120000|2021-10-06 15:12:00|141.24|141.2|141.24|141.2|141.26|141.22|141.22|141.18|54385
1633533130000|2021-10-06 15:12:10|141.28|141.22|141.28|141.22|141.28|141.22|141.24|141.2|19348
1633533140000|2021-10-06 15:12:20|141.26|141.2|141.26|141.22|141.26|141.22|141.24|141.2|7798
1633533150000|2021-10-06 15:12:30|141.28|141.24|141.32|141.26|141.32|141.26|141.28|141.24|9058
1633533160000|2021-10-06 15:12:40|141.34|141.28|141.3|141.28|141.38|141.32|141.3|141.28|9030
1633533170000|2021-10-06 15:12:50|141.28|141.26|141.24|141.22|141.28|141.26|141.24|141.2|8926
1633533180000|2021-10-06 15:13:00|141.22|141.2|141.22|141.18|141.26|141.22|141.18|141.14|22323
1633533190000|2021-10-06 15:13:10|141.2|141.2|141.3|141.26|141.3|141.26|141.2|141.2|10793
1633533200000|2021-10-06 15:13:20|141.28|141.28|141.36|141.32|141.36|141.32|141.28|141.28|5890
1633533210000|2021-10-06 15:13:30|141.34|141.3|141.34|141.3|141.34|141.32|141.32|141.28|11240
1633533220000|2021-10-06 15:13:40|141.32|141.28|141.32|141.28|141.34|141.3|141.32|141.26|6387
1633533230000|2021-10-06 15:13:50|141.3|141.26|141.32|141.26|141.32|141.28|141.28|141.22|12326
1633533240000|2021-10-06 15:14:00|141.3|141.24|141.26|141.2|141.3|141.26|141.22|141.16|30569
1633533250000|2021-10-06 15:14:10|141.28|141.22|141.28|141.24|141.28|141.26|141.26|141.2|14258
1633533260000|2021-10-06 15:14:20|141.26|141.22|141.28|141.24|141.28|141.24|141.24|141.22|8488
1633533270000|2021-10-06 15:14:30|141.3|141.26|141.3|141.26|141.3|141.26|141.28|141.24|9295
1633533280000|2021-10-06 15:14:40|||||||||7108
1633533290000|2021-10-06 15:14:50|141.28|141.24|141.24|141.2|141.3|141.24|141.22|141.2|19504
1633533300000|2021-10-06 15:15:00|141.27|141.18|141.27|141.18|141.29|141.2|141.25|141.18|2066
1633533310000|2021-10-06 15:15:10|141.29|141.2|141.27|141.2|141.29|141.2|141.27|141.18|1867
1633533320000|2021-10-06 15:15:20|141.31|141.18|141.35|141.28|141.35|141.28|141.27|141.18|5438
1633533330000|2021-10-06 15:15:30|141.33|141.26|141.33|141.26|141.33|141.26|141.33|141.24|980
1633533340000|2021-10-06 15:15:40|141.35|141.28|141.35|141.28|141.35|141.28|141.35|141.28|1559
1633533360000|2021-10-06 15:16:00||141.26||141.26||141.26||141.26|0
1633533370000|2021-10-06 15:16:10|141.33|141.24|141.27|141.18|141.33|141.24|141.27|141.18|2874
1633533390000|2021-10-06 15:16:30|141.25|141.16|141.25|141.16|141.25|141.16|141.25|141.16|3339
1633533400000|2021-10-06 15:16:40|141.27|141.18|141.23|141.16|141.27|141.18|141.23|141.16|5567
1633533410000|2021-10-06 15:16:50|141.25|141.14|141.25|141.16|141.25|141.18|141.23|141.14|2203
1633533430000|2021-10-06 15:17:10|141.29|141.18|141.29|141.2|141.29|141.2|141.29|141.18|80
1633533440000|2021-10-06 15:17:20|141.33|141.22|141.33|141.22|141.33|141.22|141.33|141.22|1219
1633533450000|2021-10-06 15:17:30|141.31|141.24|141.31|141.24|141.31|141.24|141.31|141.24|200
1633533480000|2021-10-06 15:18:00|141.27|141.18|141.21|141.08|141.27|141.18|141.17|141.06|8831
1633533490000|2021-10-06 15:18:10|141.17|141.06|141.13|141.04|141.17|141.06|141.09|141.02|4810
1633533500000|2021-10-06 15:18:20||141.06||141.06||141.06||141.06|0
1633533510000|2021-10-06 15:18:30|141.15|141.08|141.17|141.08|141.19|141.1|141.15|141.08|4456
1633533520000|2021-10-06 15:18:40|141.15|141.06|141.17|141.08|141.17|141.08|141.13|141.06|2705
1633533540000|2021-10-06 15:19:00|141.2|141.12|141.25|141.14|141.25|141.14|141.2|141.12|1302
1633533550000|2021-10-06 15:19:10|141.29|141.16|141.29|141.2|141.29|141.2|141.29|141.16|0
1633533560000|2021-10-06 15:19:20|141.25|141.16|141.17|141.06|141.25|141.16|141.17|141.06|5142
1633533570000|2021-10-06 15:19:30|141.19|141.08|141.17|141.06|141.19|141.1|141.15|141.06|6673
1633533580000|2021-10-06 15:19:40|141.21|141.08|141.21|141.1|141.21|141.1|141.21|141.08|1108
1633533590000|2021-10-06 15:19:50|141.23|141.14|141.23|141.14|141.23|141.14|141.23|141.14|0
1633533600000|2021-10-06 15:20:00||141.16||141.16||141.16||141.16|2979
1633533610000|2021-10-06 15:20:10|||||||||1686
1633533620000|2021-10-06 15:20:20|141.21|141.12|141.19|141.12|141.21|141.14|141.19|141.12|3
1633533630000|2021-10-06 15:20:30|141.17|141.04|141.15|141.04|141.17|141.04|141.13|141.04|407
1633533640000|2021-10-06 15:20:40|141.13|141.02|141.13|141.04|141.13|141.04|141.13|141.02|1001
1633533650000|2021-10-06 15:20:50|141.15|141.08|141.25|141.16|141.27|141.16|141.15|141.08|3541
1633533660000|2021-10-06 15:21:00|141.21|141.12|141.19|141.08|141.21|141.14|141.15|141.06|9670
1633533670000|2021-10-06 15:21:10|141.15|141.06|141.13|141.04|141.15|141.06|141.11|141.02|6515
1633533680000|2021-10-06 15:21:20|141.11||141.15||141.15||141.11||827
1633533690000|2021-10-06 15:21:30|141.13|141.06|141.13|141.04|141.13|141.06|141.13|141.02|0
1633533700000|2021-10-06 15:21:40|141.11||141.11||141.11||141.11||1500
1633533710000|2021-10-06 15:21:50|141.13|141.06|141.07|141|141.13|141.06|141.07|140.98|2827
1633533720000|2021-10-06 15:22:00|141.09|140.98|141.07|140.98|141.09|140.98|141.07|140.98|231
1633533730000|2021-10-06 15:22:10|141.05|140.96|141.05|140.96|141.05|140.96|141.05|140.96|1774
1633533740000|2021-10-06 15:22:20|141.03|140.94|141.07|141|141.07|141|141.03|140.94|2867
1633533750000|2021-10-06 15:22:30|||||||||2623
1633533770000|2021-10-06 15:22:50|141.01|140.94|141.05|140.94|141.05|140.94|141.01|140.94|871
1633533780000|2021-10-06 15:23:00|141.03|140.92|141.01|140.94|141.03|140.94|141.01|140.92|384
1633533790000|2021-10-06 15:23:10|141.03|140.92|141.01|140.92|141.03|140.94|141.01|140.92|7097
1633533820000|2021-10-06 15:23:40|140.95|140.88|140.93|140.84|140.95|140.88|140.93|140.84|1303
1633533830000|2021-10-06 15:23:50|140.91|140.86|140.93|140.84|140.93|140.86|140.91|140.84|0
1633533840000|2021-10-06 15:24:00|140.91||140.91||140.93||140.91||0
1633533850000|2021-10-06 15:24:10|140.93|140.82|140.91|140.82|140.93|140.86|140.91|140.82|3019
1633533870000|2021-10-06 15:24:30|140.93|140.84|140.93|140.84|140.93|140.84|140.91|140.84|1081
1633533880000|2021-10-06 15:24:40|140.91|140.86|141.01|140.9|141.01|140.9|140.91|140.86|3423
1633533900000|2021-10-06 15:25:00|140.96|140.86|140.97|140.86|140.97|140.86|140.96|140.86|786
1633533920000|2021-10-06 15:25:20|140.91|140.84|140.89|140.82|140.91|140.84|140.89|140.82|3097
1633533930000|2021-10-06 15:25:30|140.87|140.8|140.87|140.76|140.87|140.8|140.83|140.74|6263
1633533940000|2021-10-06 15:25:40|140.89|140.8|140.89|140.8|140.89|140.8|140.89|140.8|330
1633533950000|2021-10-06 15:25:50|140.87|140.82|140.93|140.84|140.93|140.84|140.87|140.82|1374
1633533960000|2021-10-06 15:26:00|140.97|140.86|141.07|140.98|141.11|140.98|140.97|140.86|6196
1633533970000|2021-10-06 15:26:10|141.11|141|141.11|141.02|141.11|141.02|141.07|140.98|4650
1633533980000|2021-10-06 15:26:20|141.13|141.04|141.13|141.04|141.13|141.04|141.13|141.04|967
1633533990000|2021-10-06 15:26:30|141.15|141.06|141.15|141.06|141.17|141.08|141.15|141.06|2454
1633534000000|2021-10-06 15:26:40|141.19|141.04|141.13|141.04|141.19|141.04|141.11|141|1856
1633534010000|2021-10-06 15:26:50|141.11|141|141.09|141|141.11|141.02|141.09|141|1646
1633534020000|2021-10-06 15:27:00|141.07|140.98|141.11|141|141.11|141|141.05|140.98|2956
1633534030000|2021-10-06 15:27:10|141.05|140.96|141.07|140.96|141.07|141|141.05|140.96|1500
1633534040000|2021-10-06 15:27:20|141.09|140.98|141.15|141.02|141.15|141.02|141.09|140.96|225
1633534050000|2021-10-06 15:27:30|141.11|140.98|141.09|141|141.11|141|141.09|140.98|3936
1633534060000|2021-10-06 15:27:40|141.11|141.02|141.05|140.96|141.15|141.06|141.05|140.96|3666
1633534070000|2021-10-06 15:27:50|141.07|140.98|141.05|140.96|141.07|140.98|141.05|140.96|3448
1633534080000|2021-10-06 15:28:00|141.03|140.94|141.01|140.92|141.03|140.94|141.01|140.92|4292
1633534100000|2021-10-06 15:28:20|140.99|140.9|141.01|140.92|141.01|140.92|140.99|140.9|3251
1633534110000|2021-10-06 15:28:30|140.99|140.9|141.01|140.92|141.01|140.92|140.99|140.9|1500
1633534120000|2021-10-06 15:28:40|140.99|140.9|140.97|140.88|140.99|140.9|140.97|140.88|967
1633534130000|2021-10-06 15:28:50|140.93|140.82|140.91|140.8|140.93|140.82|140.89|140.78|3761
1633534140000|2021-10-06 15:29:00|140.93|140.88|140.99|140.88|140.99|140.88|140.91|140.88|6702
1633534150000|2021-10-06 15:29:10|141.01|140.92|141.01|140.9|141.01|140.94|141.01|140.9|2759
1633534160000|2021-10-06 15:29:20|140.97|140.88|140.91|140.82|140.97|140.88|140.91|140.82|2880
1633534170000|2021-10-06 15:29:30|140.89|140.8|140.85|140.76|140.89|140.8|140.85|140.74|790
1633534180000|2021-10-06 15:29:40||140.72||140.72||140.72||140.72|4
1633534190000|2021-10-06 15:29:50|140.91|140.76|140.89|140.76|140.91|140.76|140.89|140.76|2734
1633590000000|2021-10-07 07:00:00|143.74|143.16|143.78|143.48|143.8|143.48|143.7|143.16|271121
1633590010000|2021-10-07 07:00:10|143.74|143.46|143.5|143.16|143.74|143.46|143.5|143.16|13817
1633590020000|2021-10-07 07:00:20|143.52|143.18|143.58|143.16|143.66|143.18|143.52|143.14|22935
1633590030000|2021-10-07 07:00:30|143.56|143.14|143.56|142.98|143.68|143.6|143.14|142.96|96862
1633590040000|2021-10-07 07:00:40|143.54|143|142.96|142.66|143.58|143.06|142.9|142.6|32331
1633590050000|2021-10-07 07:00:50|142.94|142.46|143.14|142.68|143.28|142.68|142.76|142.46|1509
1633590060000|2021-10-07 07:01:00|143.12|142.7|143.12|142.84|143.38|142.88|143.02|142.7|1501
1633590070000|2021-10-07 07:01:10|||||||||3320
1633590080000|2021-10-07 07:01:20|142.84|142.74|142.84|142.54|143.12|142.74|142.82|142.46|11359
1633590090000|2021-10-07 07:01:30||142.52||142.52||142.52||142.52|821
1633590100000|2021-10-07 07:01:40|142.82|142.54|142.78|142.54|142.82|142.54|142.78|142.54|0
1633590110000|2021-10-07 07:01:50|142.88|142.56|142.86|142.56|142.92|142.56|142.86|142.56|62
1633590120000|2021-10-07 07:02:00|142.82||142.76||142.82||142.76||516
1633590130000|2021-10-07 07:02:10|142.74|142.54|142.82|142.6|142.82|142.6|142.7|142.52|15994
1633590140000|2021-10-07 07:02:20|142.8|142.58|142.8|142.62|142.82|142.62|142.7|142.5|24427
1633590150000|2021-10-07 07:02:30|||||||||7047
1633590160000|2021-10-07 07:02:40|142.82|142.64|142.82|142.64|142.82|142.64|142.82|142.64|3786
1633590170000|2021-10-07 07:02:50|142.92|142.82|143|142.78|143.14|142.84|142.88|142.64|12987
1633590180000|2021-10-07 07:03:00|142.98|142.72|142.66|142.44|142.98|142.72|142.6|142.4|17174
1633590190000|2021-10-07 07:03:10|142.62|142.42|142.5|142.28|142.62|142.42|142.44|142.26|31695
1633590200000|2021-10-07 07:03:20|142.48|142.3|142.46|142.28|142.48|142.3|142.44|142.22|700
1633590210000|2021-10-07 07:03:30|142.24|142.24|142.2|142.02|142.46|142.24|142.18|142|66696
1633590220000|2021-10-07 07:03:40|142.18|142|142.36|142.08|142.42|142.18|142.02|141.82|74098
1633590230000|2021-10-07 07:03:50|142.38||142.32||142.4||142.32||1168
1633590240000|2021-10-07 07:04:00|142.36|142.1|142.42|142.12|142.44|142.12|142.36|142.1|5895
1633590250000|2021-10-07 07:04:10|142.4|142.14|142.44|142.16|142.46|142.16|142.4|142.14|3136
1633590260000|2021-10-07 07:04:20|142.42||142.28||142.44||142.28||1863
1633590270000|2021-10-07 07:04:30|142.26|142.18|142.26|142.18|142.26|142.18|142.26|142.18|15689
1633590280000|2021-10-07 07:04:40|142.24|142.2|142.52|142.34|142.54|142.34|142.24|142.18|7547
1633590290000|2021-10-07 07:04:50|142.48|142.28|142.42|142.24|142.48|142.28|142.24|142.22|15335
1633590300000|2021-10-07 07:05:00|142.48|142.26|142.44|142.26|142.48|142.3|142.28|142.08|20071
1633590310000|2021-10-07 07:05:10|142.42||142.38||142.42||142.38||7471
1633590320000|2021-10-07 07:05:20|142.48|142.28|142.4|142.26|142.62|142.38|142.4|142.26|14245
1633590330000|2021-10-07 07:05:30||142.28||142.26||142.28||142.26|0
1633590340000|2021-10-07 07:05:40|142.38|142.22|142|141.78|142.38|142.22|141.9|141.64|78210
1633590350000|2021-10-07 07:05:50|142.02|141.82|142.08|141.9|142.14|141.9|142.02|141.82|7471
1633590360000|2021-10-07 07:06:00|142.06|141.8|142.08|141.82|142.08|141.82|142.04|141.8|0
1633590370000|2021-10-07 07:06:10|142.06|141.84|142.32|142.04|142.38|142.04|142.06|141.82|28692
1633590380000|2021-10-07 07:06:20|142.3||142.28||142.3||142.28||0
1633590400000|2021-10-07 07:06:40||142.06||142.08||142.08||142.06|0
1633590410000|2021-10-07 07:06:50|142.34|142.1|142.42|142.18|142.44|142.18|142.34|142.1|1500
1633590420000|2021-10-07 07:07:00|142.48|142.2|142.42|142.2|142.48|142.24|142.42|142.2|115
1633590430000|2021-10-07 07:07:10||142.22||142.24||142.24||142.22|9999
1633590460000|2021-10-07 07:07:40|142.4|142.22|142.18|142.08|142.4|142.22|142.18|142.06|42233
1633590480000|2021-10-07 07:08:00|142.16|142.06|142.32|142.22|142.38|142.22|142.1|141.94|24464
1633590490000|2021-10-07 07:08:10|142.3|142.2|142.06|141.9|142.3|142.2|142.06|141.9|10392
1633590500000|2021-10-07 07:08:20|142.08|141.92|142.18|142.02|142.2|142.02|142.08|141.9|522
1633590510000|2021-10-07 07:08:30|142.16|141.98|142.2|142.02|142.24|142.02|142.04|141.9|7650
1633590520000|2021-10-07 07:08:40|142.12|141.98|142.1|141.92|142.12|141.98|142.1|141.9|0
1633590530000|2021-10-07 07:08:50|142.08|141.94|142.1|141.94|142.16|141.96|141.96|141.82|40615
1633590540000|2021-10-07 07:09:00|142.14|141.96|142.16|142.04|142.18|142.04|142.12|141.96|0
1633590550000|2021-10-07 07:09:10|142.2||142.2||142.2||142.2||0
1633590560000|2021-10-07 07:09:20|142.3|142.06|142.2|142.12|142.3|142.12|142.2|142.06|2889
1633590570000|2021-10-07 07:09:30|142.3|142.08|142.34|142.18|142.36|142.18|142.3|142.06|392
1633590580000|2021-10-07 07:09:40|142.32|142.2|142.36|142.22|142.38|142.24|142.2|142.06|15358
1633590590000|2021-10-07 07:09:50|142.44|142.24|142.42|142.26|142.44|142.26|142.42|142.24|0
1633590600000|2021-10-07 07:10:00|142.38|142.28|142.1|141.96|142.38|142.3|142.1|141.84|13762
1633590610000|2021-10-07 07:10:10|142.14|141.88|142.18|142.04|142.2|142.04|142.14|141.88|3595
1633590620000|2021-10-07 07:10:20|142.16|141.98|142.28|142.18|142.4|142.2|142.14|141.98|13047
1633590630000|2021-10-07 07:10:30|142.26|142.2|142.2|142.06|142.26|142.2|142.2|142.04|4444
1633590640000|2021-10-07 07:10:40|142.22|142.08|142.36|142.24|142.38|142.24|142.22|142.08|5255
1633590650000|2021-10-07 07:10:50|142.32|142.2|142.3|142.18|142.32|142.2|142.26|142.1|10903
1633590660000|2021-10-07 07:11:00|142.32|142.2|142.48|142.34|142.5|142.34|142.32|142.2|0
1633590670000|2021-10-07 07:11:10|142.3|142.32|142.34|142.22|142.46|142.32|142.26|142.06|28109
1633590680000|2021-10-07 07:11:20|142.32|142.14|142.36|142.26|142.36|142.26|142.3|142.1|1398
1633590690000|2021-10-07 07:11:30|142.44|142.28|142.48|142.34|142.5|142.34|142.42|142.22|136
1633590700000|2021-10-07 07:11:40|142.52|142.36|142.48|142.34|142.68|142.5|142.48|142.34|4538
1633590710000|2021-10-07 07:11:50|||||||||16592
1633590720000|2021-10-07 07:12:00|142.52|142.36|142.5|142.36|142.58|142.38|142.34|142.32|32030
1633590730000|2021-10-07 07:12:10|142.48|142.34|142.48|142.36|142.5|142.36|142.46|142.28|3085
1633590740000|2021-10-07 07:12:20|142.46|142.32|142.3|142.12|142.46|142.32|142.3|142.1|2872
1633590750000|2021-10-07 07:12:30|142.12|142.1|142.14|141.96|142.3|142.12|142.12|141.94|18126
1633590760000|2021-10-07 07:12:40|142.16||142.1||142.18||142.1||3949
1633590770000|2021-10-07 07:12:50|142.12||142.12||142.12||142.12||0
1633590800000|2021-10-07 07:13:20|142.1|141.98|142.24|142.1|142.26|142.1|142.08|141.98|13244
1633590840000|2021-10-07 07:14:00|142.28|142.12|142.38|142.24|142.4|142.24|142.28|142.12|415
1633590850000|2021-10-07 07:14:10|142.44|142.26|142.42|142.28|142.44|142.28|142.42|142.26|0
1633590860000|2021-10-07 07:14:20|142.36|142.24|142.24|142.18|142.36|142.24|142.24|142.18|16339
1633590870000|2021-10-07 07:14:30|142.22|142.14|142.08|141.94|142.34|142.18|142.02|141.92|54254
1633590880000|2021-10-07 07:14:40|142.06|141.96|142|141.92|142.06|141.96|142|141.92|6326
1633590890000|2021-10-07 07:14:50|141.98|141.86|142.1|141.94|142.12|141.94|141.94|141.86|17808
1633590900000|2021-10-07 07:15:00|142.12|141.96|142.1|141.98|142.12|141.98|142.1|141.96|30001
1633590910000|2021-10-07 07:15:10|142.12|142.1|142.24|142.1|142.26|142.14|142.12|141.98|10528
1633590920000|2021-10-07 07:15:20||142.12||142.12||142.12||142.12|0
1633590930000|2021-10-07 07:15:30|142.26|142.14|142.3|142.16|142.32|142.16|142.26|142.14|75
1633590940000|2021-10-07 07:15:40|142.24|142.14|142.1|141.98|142.24|142.14|142.04|141.98|4420
1633590950000|2021-10-07 07:15:50|142.08|142|142.06|141.92|142.08|142|141.92|141.82|11348
1633590960000|2021-10-07 07:16:00|142.04|141.9|141.98|141.84|142.06|141.92|141.92|141.82|734
1633590970000|2021-10-07 07:16:10|141.96|141.86|142.04|141.88|142.06|141.88|141.96|141.86|301
1633590980000|2021-10-07 07:16:20|142.08|141.9|142.06|141.92|142.1|141.92|142.06|141.9|0
1633590990000|2021-10-07 07:16:30|142.04||142.02||142.04||142.02||0
1633591000000|2021-10-07 07:16:40|142.06|141.94|142.08|141.94|142.1|141.94|142|141.92|2370
1633591010000|2021-10-07 07:16:50|142.06||142.08||142.12||142.06||0
1633591020000|2021-10-07 07:17:00|142|141.92|141.92|141.82|142|141.92|141.9|141.82|4624
1633591030000|2021-10-07 07:17:10|141.9|141.84|141.98|141.84|142.04|141.86|141.9|141.82|37207
1633591040000|2021-10-07 07:17:20|142.02|141.82|142|141.84|142.02|141.84|141.98|141.82|0
1633591050000|2021-10-07 07:17:30|141.98|141.82|141.98|141.86|142|141.86|141.98|141.82|0
1633591060000|2021-10-07 07:17:40|142.04|141.88|142.22|142.06|142.22|142.06|142.02|141.88|4500
1633591070000|2021-10-07 07:17:50|142.2|142.08|142.2|142.06|142.2|142.1|142.2|142.04|562
1633591080000|2021-10-07 07:18:00|142.22|142.08|142.22|142.1|142.22|142.1|142.22|142.08|3532
1633591090000|2021-10-07 07:18:10|142.28|142.12|142.32|142.2|142.36|142.24|142.2|142.12|23596
1633591100000|2021-10-07 07:18:20|142.16|142.14|142.34|142.18|142.34|142.18|142.16|142.12|23500
1633591110000|2021-10-07 07:18:30|142.36||142.34||142.36||142.34||0
1633591120000|2021-10-07 07:18:40||142.2||142.2||142.2||142.2|0
1633591130000|2021-10-07 07:18:50|142.36|142.22|142.44|142.32|142.5|142.32|142.36|142.22|1000000
1633591140000|2021-10-07 07:19:00|142.48|142.34|142.46|142.34|142.48|142.34|142.46|142.34|0
1633591160000|2021-10-07 07:19:20|||||||||2256
1633591170000|2021-10-07 07:19:30|142.44|142.36|142.4|142.28|142.44|142.36|142.38|142.28|16073
1633591180000|2021-10-07 07:19:40|142.42|142.3|142.34|142.24|142.48|142.38|142.34|142.24|13196
1633591200000|2021-10-07 07:20:00|142.36|142.26|142.38|142.28|142.38|142.28|142.36|142.26|1190
1633591210000|2021-10-07 07:20:10|142.36|142.26|142.36|142.26|142.36|142.26|142.36|142.26|1044
1633591220000|2021-10-07 07:20:20|142.38|142.28|142.38|142.28|142.38|142.28|142.38|142.28|0
1633591230000|2021-10-07 07:20:30|142.36|142.3|142.38|142.28|142.38|142.3|142.36|142.28|2000
1633591240000|2021-10-07 07:20:40|142.42|142.3|142.54|142.42|142.54|142.42|142.42|142.3|12935
1633591260000|2021-10-07 07:21:00|142.52|142.44|142.52|142.44|142.52|142.48|142.52|142.42|3640
1633591270000|2021-10-07 07:21:10|142.5|142.42|142.5|142.46|142.52|142.48|142.48|142.36|7992
1633591280000|2021-10-07 07:21:20|142.52|142.44|142.58|142.46|142.6|142.46|142.52|142.44|0
1633591290000|2021-10-07 07:21:30|142.6|142.48|142.56|142.44|142.68|142.5|142.56|142.44|3500
1633591300000|2021-10-07 07:21:40|142.54|142.4|142.48|142.34|142.54|142.46|142.48|142.34|4807
1633591310000|2021-10-07 07:21:50|142.5|142.36|142.5|142.36|142.52|142.36|142.5|142.36|0
1633591320000|2021-10-07 07:22:00|142.54|142.38|142.76|142.64|142.78|142.64|142.54|142.38|5379
1633591330000|2021-10-07 07:22:10|142.78|142.66|142.8|142.66|142.82|142.66|142.78|142.66|0
1633591340000|2021-10-07 07:22:20|||||||||3476
1633591350000|2021-10-07 07:22:30|142.84|142.68|142.96|142.82|142.98|142.84|142.84|142.68|2500
1633591360000|2021-10-07 07:22:40|143|142.84|142.9|142.76|143|142.86|142.9|142.76|42585
1633591370000|2021-10-07 07:22:50|142.88|142.7|142.94|142.82|142.96|142.82|142.74|142.6|720
1633591380000|2021-10-07 07:23:00|142.92|142.78|142.9|142.78|142.92|142.8|142.84|142.68|12027
1633591390000|2021-10-07 07:23:10|||||||||1352
1633591400000|2021-10-07 07:23:20|142.86|142.72|142.8|142.64|142.86|142.72|142.8|142.6|785
1633591410000|2021-10-07 07:23:30|142.82|142.66|142.86|142.72|142.88|142.72|142.82|142.66|13
1633591420000|2021-10-07 07:23:40|142.84|142.74|142.86|142.74|142.88|142.74|142.82|142.72|653
1633591430000|2021-10-07 07:23:50|142.9|142.76|142.88|142.72|142.9|142.76|142.88|142.72|0
1633591440000|2021-10-07 07:24:00|||||||||19224
1633591450000|2021-10-07 07:24:10|142.86|142.68|142.8|142.66|142.86|142.68|142.8|142.58|8116
1633591460000|2021-10-07 07:24:20||142.68||142.66||142.68||142.66|44
1633591480000|2021-10-07 07:24:40|142.82|142.68|142.88|142.76|142.9|142.76|142.82|142.68|3553
1633591500000|2021-10-07 07:25:00|142.92|142.78|142.96|142.78|142.98|142.78|142.92|142.78|1585
1633591510000|2021-10-07 07:25:10|142.98|142.8|143.1|142.94|143.12|142.94|142.98|142.8|34000
1633591520000|2021-10-07 07:25:20|143.08|142.96|143.1|143|143.16|143|143.08|142.96|26375
1633591530000|2021-10-07 07:25:30|143.08|142.96|142.92|142.82|143.08|142.96|142.88|142.82|21888
1633591540000|2021-10-07 07:25:40|142.9|142.78|142.9|142.76|142.9|142.82|142.88|142.72|3244
1633591550000|2021-10-07 07:25:50|142.88|142.82|142.7|142.6|142.88|142.82|142.58|142.54|14699
1633591560000|2021-10-07 07:26:00|142.68|142.58|142.62|142.52|142.72|142.58|142.58|142.5|22211
1633591570000|2021-10-07 07:26:10|142.66|142.54|142.64|142.52|142.66|142.54|142.6|142.52|1500
1633591580000|2021-10-07 07:26:20|142.62|142.54|142.64|142.52|142.66|142.54|142.62|142.52|692
1633591590000|2021-10-07 07:26:30|142.68|142.54|142.7|142.56|142.7|142.58|142.64|142.54|1394
1633591600000|2021-10-07 07:26:40|142.68|142.58|142.7|142.56|142.7|142.58|142.64|142.56|595
1633591610000|2021-10-07 07:26:50|142.68|142.58|143.06|142.96|143.08|142.96|142.64|142.58|34215
1633591620000|2021-10-07 07:27:00|143.08|142.98|143.06|142.96|143.12|142.98|142.96|142.88|9020
1633591630000|2021-10-07 07:27:10|143.08|142.98|143.26|143.12|143.28|143.12|142.98|142.86|21093
1633591640000|2021-10-07 07:27:20|143.28|143.14|143.34|143.22|143.36|143.22|143.2|143.14|2141
1633591650000|2021-10-07 07:27:30||143.24||143.22||143.24||143.22|982
1633591660000|2021-10-07 07:27:40|143.38|143.24|143.36|143.22|143.38|143.24|143.36|143.22|694
1633591670000|2021-10-07 07:27:50||143.24||143.24||143.24||143.24|0
1633591680000|2021-10-07 07:28:00|143.4|143.26|143.5|143.4|143.5|143.42|143.38|143.26|1505
1633591690000|2021-10-07 07:28:10|143.52|143.42|143.5|143.38|143.62|143.52|143.4|143.34|9556
1633591710000|2021-10-07 07:28:30|143.52|143.4|143.46|143.34|143.62|143.46|143.46|143.32|4215
1633591720000|2021-10-07 07:28:40|143.5|143.42|143.56|143.46|143.58|143.46|143.44|143.28|3943
1633591730000|2021-10-07 07:28:50|143.54|143.44|143.38|143.3|143.54|143.44|143.38|143.28|14562
1633591740000|2021-10-07 07:29:00|143.4||143.42||143.44||143.4||0
1633591750000|2021-10-07 07:29:10|143.44|143.32|143.44|143.34|143.5|143.38|143.44|143.24|10760
1633591770000|2021-10-07 07:29:30|143.42|143.44|143.46|143.34|143.48|143.44|143.42|143.34|500
1633591780000|2021-10-07 07:29:40|143.42|143.32|143.28|143.16|143.42|143.32|143.22|143.1|6826
1633591790000|2021-10-07 07:29:50|143.24|143.18|143.24|143.18|143.24|143.18|143.24|143.18|6500
1633591800000|2021-10-07 07:30:00|143.3|143.2|143.2|143.08|143.34|143.24|143.2|143.06|11412
1633591810000|2021-10-07 07:30:10|143.16||143.18||143.2||143.16||0
1633591820000|2021-10-07 07:30:20|143.16|143.1|143.26|143.1|143.28|143.1|143.16|143.08|10200
1633591830000|2021-10-07 07:30:30|143.24||143.22||143.24||143.18||0
1633591840000|2021-10-07 07:30:40|||||||||3647
1633591850000|2021-10-07 07:30:50|143.26|143.12|143.2|143.12|143.26|143.12|143.2|143.12|3795
1633591860000|2021-10-07 07:31:00|143.24||143.22||143.24||143.18||700
1633591870000|2021-10-07 07:31:10|143.24|143.14|143.24|143.14|143.26|143.14|143.22|143.12|2161
1633591880000|2021-10-07 07:31:20|143.22|143.1|143.2|143.12|143.22|143.12|143.2|143.1|21912
1633591890000|2021-10-07 07:31:30|143.24|143.14|143.34|143.18|143.36|143.18|143.24|143.12|2778
1633591900000|2021-10-07 07:31:40|143.36|143.22|143.4|143.3|143.42|143.3|143.36|143.22|0
1633591910000|2021-10-07 07:31:50|143.42|143.32|143.38|143.3|143.46|143.36|143.32|143.26|25371
1633591920000|2021-10-07 07:32:00|143.4|143.32|143.42|143.34|143.5|143.34|143.36|143.3|34898
1633591930000|2021-10-07 07:32:10|143.4|143.3|143.42|143.32|143.44|143.32|143.36|143.3|5004
1633591940000|2021-10-07 07:32:20|143.4||143.4||143.42||143.4||0
1633591960000|2021-10-07 07:32:40|143.38|143.3|143.44|143.34|143.44|143.34|143.36|143.3|3555
1633591990000|2021-10-07 07:33:10|143.42|143.32|143.42|143.32|143.42|143.32|143.4|143.32|4247
1633592000000|2021-10-07 07:33:20|143.4|143.26|143.3|143.24|143.4|143.26|143.3|143.18|7242
1633592010000|2021-10-07 07:33:30|143.34|143.26|143.34|143.26|143.4|143.26|143.32|143.24|10262
1633592020000|2021-10-07 07:33:40|143.32|143.24|143.3|143.24|143.32|143.24|143.28|143.24|945
1633592030000|2021-10-07 07:33:50|143.26|143.22|143.14|143.06|143.26|143.22|143.14|143.04|35348
1633592040000|2021-10-07 07:34:00|143.18|143.08|143.06|143.02|143.2|143.1|143.06|142.96|26294
1633592050000|2021-10-07 07:34:10|143.14|143.04|143.12|143.04|143.14|143.04|143.06|143|10958
1633592070000|2021-10-07 07:34:30|143.1|143|143.08|143|143.1|143|143.08|143|2693
1633592080000|2021-10-07 07:34:40|143.06|143.02|143.06|143|143.06|143.02|143.06|142.98|787
1633592090000|2021-10-07 07:34:50|143.12|143.02|143.08|143|143.14|143.06|143.08|143|34426
1633592100000|2021-10-07 07:35:00|143.06|142.98|142.82|142.74|143.06|142.98|142.76|142.72|19982
1633592110000|2021-10-07 07:35:10|142.86|142.78|142.9|142.8|142.9|142.8|142.86|142.78|14000
1633592140000|2021-10-07 07:35:40||142.82||142.82||142.82||142.82|0
1633592150000|2021-10-07 07:35:50|||||||||1384
1633592160000|2021-10-07 07:36:00|142.88|142.84|142.88|142.82|142.88|142.84|142.88|142.82|0
1633592170000|2021-10-07 07:36:10|142.82|142.8|142.8|142.72|142.82|142.8|142.74|142.7|15750
1633592180000|2021-10-07 07:36:20|142.78|142.7|142.74|142.66|142.8|142.74|142.72|142.64|20508
1633592190000|2021-10-07 07:36:30|142.78|142.68|142.82|142.72|142.82|142.72|142.74|142.68|21663
1633592200000|2021-10-07 07:36:40|142.8|142.7|142.88|142.8|142.9|142.8|142.74|142.64|13734
1633592210000|2021-10-07 07:36:50|142.9||142.94||142.94||142.9||0
1633592220000|2021-10-07 07:37:00|142.92||142.92||142.92||142.9||0
1633592230000|2021-10-07 07:37:10|142.9|142.82|142.9|142.84|142.96|142.84|142.9|142.82|11969
1633592240000|2021-10-07 07:37:20|142.88|142.82|142.88|142.82|142.88|142.82|142.88|142.82|12167
1633592250000|2021-10-07 07:37:30|142.9|142.84|143.04|142.94|143.04|142.94|142.9|142.84|8610
1633592260000|2021-10-07 07:37:40|143.02|142.92|143|142.94|143.02|142.94|143|142.92|3698
1633592270000|2021-10-07 07:37:50|143.04|142.96|143.14|143.04|143.16|143.04|143.04|142.96|11286
1633592280000|2021-10-07 07:38:00|143.18|143.06|143.04|142.96|143.18|143.08|143.04|142.94|6978
1633592290000|2021-10-07 07:38:10|143.02|142.94|142.94|142.86|143.04|142.94|142.94|142.86|4477
1633592300000|2021-10-07 07:38:20|142.96|142.88|143.08|142.98|143.08|142.98|142.96|142.88|20545
1633592310000|2021-10-07 07:38:30|143|142.96|142.98|142.92|143|142.96|142.98|142.88|2850
1633592320000|2021-10-07 07:38:40|143|142.9|143|142.98|143.04|142.98|142.98|142.9|21491
1633592340000|2021-10-07 07:39:00|142.98|142.96|142.98|142.94|142.98|142.96|142.98|142.94|5886
1633592350000|2021-10-07 07:39:10|143.02|142.96|143.04|142.96|143.08|143|142.98|142.92|10075
1633592360000|2021-10-07 07:39:20|143.08|142.98|143.04|142.96|143.08|143|142.96|142.9|14341
1633592370000|2021-10-07 07:39:30|143.08|142.98|143.04|142.98|143.08|142.98|143.04|142.98|0
1633592380000|2021-10-07 07:39:40|143.02||143.04||143.08||143.02||0
1633592400000|2021-10-07 07:40:00|142.98|142.96|143.04|142.96|143.08|142.96|142.96|142.86|20364
1633592410000|2021-10-07 07:40:10|||||||||12059
1633592420000|2021-10-07 07:40:20|143.02|142.94|142.84|142.78|143.02|142.94|142.82|142.72|10725
1633592430000|2021-10-07 07:40:30|||||||||3931
1633592440000|2021-10-07 07:40:40|142.82|142.76|142.88|142.76|142.92|142.82|142.82|142.76|4760
1633592450000|2021-10-07 07:40:50|142.86|142.74|142.72|142.64|142.86|142.74|142.72|142.64|3911
1633592460000|2021-10-07 07:41:00|142.74|142.66|142.76|142.66|142.76|142.66|142.74|142.66|0
1633592470000|2021-10-07 07:41:10||142.64||142.64||142.64||142.64|0
1633592480000|2021-10-07 07:41:20|142.72|142.62|142.62|142.52|142.72|142.62|142.62|142.5|12510
1633592490000|2021-10-07 07:41:30|142.64|142.54|142.58|142.52|142.64|142.56|142.58|142.52|1500
1633592500000|2021-10-07 07:41:40|142.56|142.5|142.52|142.46|142.56|142.5|142.5|142.36|12707
1633592520000|2021-10-07 07:42:00|142.54|142.5|142.66|142.56|142.66|142.58|142.54|142.5|341
1633592540000|2021-10-07 07:42:20||142.58||142.58||142.58||142.56|0
1633592550000|2021-10-07 07:42:30|142.7|142.6|142.7|142.6|142.7|142.6|142.7|142.6|691
1633592560000|2021-10-07 07:42:40|142.74|142.62|142.76|142.66|142.76|142.68|142.74|142.62|112
1633592580000|2021-10-07 07:43:00|142.74|142.62|142.56|142.48|142.74|142.62|142.56|142.48|8196
1633592590000|2021-10-07 07:43:10|142.54|142.5|142.62|142.54|142.62|142.54|142.5|142.46|7370
1633592620000|2021-10-07 07:43:40|142.6|142.52|142.62|142.52|142.62|142.54|142.6|142.52|3292
1633592650000|2021-10-07 07:44:10|142.6|142.5|142.58|142.52|142.6|142.52|142.58|142.5|1303
1633592670000|2021-10-07 07:44:30|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|35
1633592680000|2021-10-07 07:44:40|142.64|142.56|142.5|142.42|142.68|142.58|142.5|142.36|5044
1633592690000|2021-10-07 07:44:50|142.52|142.44|142.56|142.46|142.56|142.46|142.5|142.42|3856
1633592700000|2021-10-07 07:45:00|142.58|142.48|142.64|142.52|142.64|142.52|142.58|142.48|7279
1633592720000|2021-10-07 07:45:20|142.68|142.54|142.68|142.58|142.68|142.58|142.68|142.54|1905
1633592740000|2021-10-07 07:45:40|142.66|142.56|142.44|142.34|142.66|142.56|142.44|142.32|13654
1633592750000|2021-10-07 07:45:50|142.46|142.36|142.56|142.46|142.56|142.46|142.46|142.36|1500
1633592760000|2021-10-07 07:46:00|142.58|142.48|142.66|142.56|142.66|142.56|142.58|142.48|200
1633592770000|2021-10-07 07:46:10|142.68|142.58|142.68|142.58|142.68|142.58|142.68|142.58|2119
1633592780000|2021-10-07 07:46:20|142.66|142.54|142.68|142.58|142.68|142.58|142.6|142.52|8163
1633592790000|2021-10-07 07:46:30|142.7||142.72||142.72||142.7||350
1633592800000|2021-10-07 07:46:40|142.7|142.6|142.74|142.64|142.76|142.64|142.7|142.6|0
1633592820000|2021-10-07 07:47:00|142.72||142.72||142.72||142.72||6
1633592830000|2021-10-07 07:47:10|142.7|142.62|142.56|142.46|142.7|142.62|142.46|142.38|22974
1633592840000|2021-10-07 07:47:20|142.54|142.44|142.5|142.42|142.54|142.44|142.5|142.42|1985
1633592850000|2021-10-07 07:47:30|142.48|142.36|142.54|142.42|142.54|142.42|142.42|142.36|2231
1633592860000|2021-10-07 07:47:40|142.52|142.44|142.6|142.5|142.66|142.56|142.5|142.44|25120
1633592870000|2021-10-07 07:47:50|142.62|142.52|142.6|142.52|142.64|142.58|142.58|142.48|4424
1633592880000|2021-10-07 07:48:00|142.62|142.54|142.66|142.56|142.66|142.56|142.62|142.54|9570
1633592890000|2021-10-07 07:48:10|142.64|142.54|142.46|142.36|142.64|142.54|142.46|142.34|10047
1633592910000|2021-10-07 07:48:30|142.5|142.38|142.5|142.42|142.5|142.42|142.5|142.38|0
1633592920000|2021-10-07 07:48:40|142.52|142.44|142.66|142.54|142.66|142.56|142.5|142.42|17184
1633592930000|2021-10-07 07:48:50|142.68|142.56|142.6|142.52|142.68|142.58|142.58|142.52|1283
1633592940000|2021-10-07 07:49:00|142.58|142.5|142.5|142.44|142.58|142.52|142.5|142.44|7137
1633592950000|2021-10-07 07:49:10|142.48|142.38|142.62|142.5|142.64|142.5|142.46|142.38|2803
1633592960000|2021-10-07 07:49:20|142.64|142.52|142.66|142.56|142.7|142.56|142.64|142.52|0
1633592970000|2021-10-07 07:49:30|142.64|142.54|142.58|142.46|142.64|142.54|142.58|142.46|2873
1633592980000|2021-10-07 07:49:40|||||||||30000
1633592990000|2021-10-07 07:49:50|142.6||142.58||142.6||142.58||29045
1633593000000|2021-10-07 07:50:00|142.6|142.48|142.56|142.46|142.62|142.48|142.56|142.46|7931
1633593020000|2021-10-07 07:50:20|142.54|142.48|142.62|142.52|142.62|142.52|142.5|142.46|8321
1633593030000|2021-10-07 07:50:30|142.6|142.54|142.7|142.62|142.7|142.62|142.58|142.54|4720
1633593040000|2021-10-07 07:50:40|142.68|142.6|142.64|142.54|142.68|142.6|142.58|142.5|22292
1633593050000|2021-10-07 07:50:50||142.52||142.52||142.54||142.52|0
1633593060000|2021-10-07 07:51:00|||||||||7025
1633593070000|2021-10-07 07:51:10|142.66|142.54|142.68|142.6|142.72|142.62|142.66|142.54|1500
1633593080000|2021-10-07 07:51:20|142.66|142.56|142.58|142.46|142.66|142.56|142.54|142.44|5084
1633593090000|2021-10-07 07:51:30|||||||||25764
1633593100000|2021-10-07 07:51:40|142.56|142.44|142.46|142.36|142.56|142.44|142.46|142.34|8809
1633593110000|2021-10-07 07:51:50|142.44||142.46||142.46||142.44||0
1633593120000|2021-10-07 07:52:00|142.44|142.32|142.26|142.16|142.44|142.32|142.26|142.14|11619
1633593130000|2021-10-07 07:52:10|142.28|142.18|142.38|142.28|142.4|142.32|142.28|142.18|23876
1633593140000|2021-10-07 07:52:20|142.36|142.3|142.38|142.3|142.38|142.3|142.34|142.24|5814
1633593150000|2021-10-07 07:52:30|142.36|142.24|142.34|142.24|142.36|142.24|142.32|142.24|4329
1633593160000|2021-10-07 07:52:40|142.32||142.32||142.32||142.32||0
1633593170000|2021-10-07 07:52:50|142.34|142.26|142.26|142.18|142.38|142.3|142.24|142.18|16853
1633593180000|2021-10-07 07:53:00|142.24|142.14|142.16|142.08|142.24|142.14|142.16|142.08|1758
1633593190000|2021-10-07 07:53:10|142.18|142.1|142.2|142.1|142.2|142.1|142.16|142.1|0
1633593200000|2021-10-07 07:53:20||142.08||142.1||142.1||142.08|0
1633593210000|2021-10-07 07:53:30|142.18|142.06|142.14|142.02|142.18|142.06|142.14|142.02|3036
1633593220000|2021-10-07 07:53:40|142.16|142.04|142.22|142.12|142.24|142.12|142.16|142.02|7119
1633593230000|2021-10-07 07:53:50|142.2|142.08|142.14|142.02|142.2|142.08|142.1|142|55615
1633593260000|2021-10-07 07:54:20|142.12|142|142.1|141.96|142.12|142|142.02|141.94|1330
1633593270000|2021-10-07 07:54:30|142.12|141.98|142.14|141.98|142.14|141.98|142.12|141.98|0
1633593280000|2021-10-07 07:54:40|142.16|142|142.16|142.02|142.16|142.02|142.16|142|0
1633593290000|2021-10-07 07:54:50|142.18|142.04|142.1|141.98|142.26|142.16|142.1|141.98|34316
1633593300000|2021-10-07 07:55:00|142.14|142|142.22|142.12|142.22|142.12|142.14|142|2010
1633593310000|2021-10-07 07:55:10|142.26|142.14|142.32|142.18|142.32|142.18|142.26|142.14|0
1633593320000|2021-10-07 07:55:20|142.3||142.28||142.3||142.28||5623
1633593340000|2021-10-07 07:55:40|142.26|142.14|142.16|142.04|142.26|142.14|142.16|142.04|12392
1633593380000|2021-10-07 07:56:20||142.06||142.08||142.08||142.06|30
1633593390000|2021-10-07 07:56:30|142.14|142.06|142.1|141.98|142.14|142.06|142.06|141.98|3815
1633593400000|2021-10-07 07:56:40|142.12|142|142.22|142.16|142.32|142.22|142.12|142|3747
1633593420000|2021-10-07 07:57:00|142.26|142.18|142.28|142.18|142.38|142.28|142.26|142.16|3950
1633593430000|2021-10-07 07:57:10|142.3|142.2|142.3|142.2|142.3|142.2|142.3|142.2|0
1633593440000|2021-10-07 07:57:20|142.32|142.22|142.32|142.22|142.32|142.22|142.32|142.22|0
1633593450000|2021-10-07 07:57:30|142.3|142.24|142.32|142.26|142.32|142.26|142.28|142.24|700
1633593470000|2021-10-07 07:57:50|142.3|142.24|142.28|142.24|142.3|142.24|142.26|142.24|2800
1633593480000|2021-10-07 07:58:00|142.3|142.2|142.26|142.2|142.32|142.2|142.26|142.14|2328
1633593490000|2021-10-07 07:58:10|142.28|142.18|142.22|142.12|142.28|142.18|142.22|142.12|4485
1633593500000|2021-10-07 07:58:20|142.2||142.2||142.2||142.2||0
1633593510000|2021-10-07 07:58:30|142.22|142.14|142.28|142.18|142.28|142.2|142.22|142.14|6
1633593520000|2021-10-07 07:58:40|142.3|142.16|142.34|142.22|142.34|142.22|142.28|142.16|100
1633593530000|2021-10-07 07:58:50|142.32||142.34||142.34||142.32||0
1633593540000|2021-10-07 07:59:00|142.32||142.32||142.32||142.32||0
1633593550000|2021-10-07 07:59:10|142.34|142.2|142.24|142.16|142.34|142.2|142.22|142.16|3000
1633593560000|2021-10-07 07:59:20|142.26||142.26||142.28||142.26||800
1633593570000|2021-10-07 07:59:30|142.3|142.18|142.3|142.18|142.3|142.18|142.3|142.18|0
1633593580000|2021-10-07 07:59:40|||||||||3283
1633593590000|2021-10-07 07:59:50|142.28|142.16|142.26|142.16|142.28|142.18|142.26|142.16|7
1633593600000|2021-10-07 08:00:00|142.24|142.18|142.26|142.16|142.26|142.18|142.24|142.16|1500
1633593610000|2021-10-07 08:00:10|142.28|142.18|142.3|142.18|142.3|142.18|142.28|142.18|0
1633593620000|2021-10-07 08:00:20|142.32|142.2|142.22|142.18|142.34|142.26|142.2|142.1|14479
1633593630000|2021-10-07 08:00:30|142.24|142.2|142.26|142.2|142.3|142.22|142.24|142.18|9288
1633593640000|2021-10-07 08:00:40|142.28|142.22|142.36|142.28|142.36|142.28|142.28|142.22|0
1633593650000|2021-10-07 08:00:50|142.38|142.3|142.36|142.26|142.38|142.3|142.34|142.22|3716
1633593660000|2021-10-07 08:01:00|||||||||1014
1633593670000|2021-10-07 08:01:10|142.34|142.28|142.38|142.28|142.38|142.28|142.34|142.28|1700
1633593680000|2021-10-07 08:01:20|142.36|142.3|142.38|142.3|142.38|142.32|142.3|142.28|10972
1633593690000|2021-10-07 08:01:30|142.42|142.32|142.4|142.32|142.42|142.32|142.4|142.32|1000
1633593700000|2021-10-07 08:01:40|142.42|142.34|142.44|142.38|142.44|142.38|142.42|142.34|0
1633593710000|2021-10-07 08:01:50|142.46|142.4|142.34|142.32|142.46|142.4|142.34|142.28|13675
1633593720000|2021-10-07 08:02:00||142.24||142.26||142.26||142.24|0
1633593760000|2021-10-07 08:02:40|142.36|142.28|142.46|142.4|142.5|142.42|142.3|142.24|22529
1633593770000|2021-10-07 08:02:50|142.44|142.38|142.38|142.28|142.44|142.38|142.38|142.26|13613
1633593780000|2021-10-07 08:03:00|142.36|142.3|142.34|142.24|142.38|142.3|142.26|142.18|12909
1633593790000|2021-10-07 08:03:10|142.36|142.26|142.46|142.38|142.48|142.4|142.36|142.26|0
1633593800000|2021-10-07 08:03:20|142.44|142.36|142.38|142.3|142.44|142.36|142.36|142.28|9916
1633593820000|2021-10-07 08:03:40|142.4|142.32|142.42|142.38|142.42|142.38|142.32|142.26|8829
1633593830000|2021-10-07 08:03:50|142.46|142.4|142.52|142.44|142.52|142.44|142.42|142.38|3595
1633593840000|2021-10-07 08:04:00|142.5|142.42|142.48|142.36|142.52|142.42|142.48|142.36|2756
1633593850000|2021-10-07 08:04:10||142.4||142.4||142.4||142.4|29435
1633593860000|2021-10-07 08:04:20|142.46|142.36|142.36|142.26|142.46|142.38|142.32|142.24|2911
1633593870000|2021-10-07 08:04:30|142.34|142.24|142.36|142.28|142.36|142.28|142.32|142.24|0
1633593880000|2021-10-07 08:04:40|142.38|142.3|142.4|142.32|142.4|142.32|142.38|142.3|0
1633593890000|2021-10-07 08:04:50|142.44|142.34|142.44|142.38|142.48|142.38|142.44|142.34|0
1633593900000|2021-10-07 08:05:00|142.46|142.36|142.4|142.32|142.48|142.38|142.4|142.3|0
1633593910000|2021-10-07 08:05:10|142.42|142.34|142.46|142.38|142.48|142.4|142.4|142.34|1500
1633593920000|2021-10-07 08:05:20|142.44|142.36|142.54|142.44|142.56|142.44|142.44|142.36|680
1633593940000|2021-10-07 08:05:40|142.56|142.46|142.54|142.48|142.56|142.48|142.54|142.46|212
1633593950000|2021-10-07 08:05:50|142.56|142.5|142.54|142.46|142.58|142.52|142.54|142.46|15159
1633593960000|2021-10-07 08:06:00|142.52|142.48|142.5|142.46|142.52|142.48|142.5|142.46|1232
1633593970000|2021-10-07 08:06:10|142.52|142.48|142.5|142.48|142.52|142.48|142.5|142.48|974
1633593980000|2021-10-07 08:06:20|142.52|142.46|142.46|142.42|142.56|142.52|142.46|142.42|7093
1633593990000|2021-10-07 08:06:30|142.44|142.38|142.52|142.44|142.54|142.46|142.4|142.32|5474
1633594000000|2021-10-07 08:06:40|142.5|142.46|142.48|142.4|142.5|142.46|142.48|142.4|1161
1633594010000|2021-10-07 08:06:50|142.5|142.42|142.48|142.38|142.5|142.42|142.48|142.38|307
1633594020000|2021-10-07 08:07:00|142.5|142.4|142.52|142.4|142.52|142.44|142.48|142.4|0
1633594030000|2021-10-07 08:07:10|142.54|142.42|142.54|142.46|142.54|142.46|142.54|142.42|0
1633594040000|2021-10-07 08:07:20|142.56|142.48|142.56|142.5|142.56|142.5|142.54|142.48|0
1633594050000|2021-10-07 08:07:30|142.54|142.48|142.4|142.34|142.54|142.48|142.38|142.34|12372
1633594060000|2021-10-07 08:07:40|142.42|142.36|142.5|142.4|142.5|142.42|142.42|142.36|12406
1633594070000|2021-10-07 08:07:50|142.54|142.42|142.56|142.5|142.58|142.52|142.54|142.38|18720
1633594090000|2021-10-07 08:08:10|142.54|142.46|142.48|142.4|142.54|142.46|142.42|142.36|3292
1633594100000|2021-10-07 08:08:20|142.5|142.42|142.44|142.38|142.52|142.42|142.42|142.36|0
1633594120000|2021-10-07 08:08:40|142.42|142.36|142.42|142.36|142.42|142.36|142.4|142.36|21
1633594130000|2021-10-07 08:08:50|142.44|142.38|142.36|142.3|142.44|142.4|142.36|142.28|12149
1633594140000|2021-10-07 08:09:00|142.34|142.28|142.42|142.36|142.48|142.4|142.32|142.26|7083
1633594150000|2021-10-07 08:09:10|142.4|142.34|142.42|142.32|142.42|142.34|142.4|142.32|3800
1633594160000|2021-10-07 08:09:20|142.4|142.3|142.34|142.28|142.4|142.32|142.34|142.26|35276
1633594170000|2021-10-07 08:09:30|142.38|142.26|142.4|142.32|142.42|142.32|142.24|142.18|47987
1633594180000|2021-10-07 08:09:40|142.38|142.3|142.36|142.3|142.4|142.3|142.36|142.3|5660
1633594200000|2021-10-07 08:10:00|142.34||142.34||142.36||142.34||90
1633594210000|2021-10-07 08:10:10|142.32|142.26|142.28|142.22|142.34|142.26|142.26|142.2|2213
1633594220000|2021-10-07 08:10:20|142.26|142.2|142.2|142.12|142.26|142.22|142.2|142.12|1627
1633594230000|2021-10-07 08:10:30||142.1||142.12||142.14||142.1|0
1633594240000|2021-10-07 08:10:40|142.22|142.1|142.28|142.2|142.28|142.22|142.22|142.1|15098
1633594250000|2021-10-07 08:10:50|142.26|142.22|142.2|142.12|142.26|142.22|142.2|142.12|2743
1633594260000|2021-10-07 08:11:00|142.22||142.24||142.24||142.2||0
1633594270000|2021-10-07 08:11:10|142.26|142.14|142.24|142.16|142.26|142.2|142.24|142.14|0
1633594280000|2021-10-07 08:11:20|142.22|142.14|142.12|142.06|142.22|142.16|142.12|142.06|5786
1633594290000|2021-10-07 08:11:30|142.16|142.08|142.18|142.1|142.18|142.12|142.16|142.08|3412
1633594300000|2021-10-07 08:11:40|142.16|142.12|142.16|142.12|142.18|142.14|142.16|142.1|1500
1633594310000|2021-10-07 08:11:50|142.18|142.1|142.12|142.06|142.18|142.1|142.1|142.06|3801
1633594330000|2021-10-07 08:12:10|142.1|142.04|142.08|142.02|142.1|142.04|142.08|142.02|5020
1633594340000|2021-10-07 08:12:20|142.06|142|142.04|142|142.12|142.02|142.04|142|5517
1633594350000|2021-10-07 08:12:30|142.02|141.98|142.02|141.98|142.02|141.98|142.02|141.96|615
1633594360000|2021-10-07 08:12:40|142.08|142|142.16|142.1|142.18|142.14|142.08|142|21719
1633594370000|2021-10-07 08:12:50|142.2|142.12|142.18|142.14|142.22|142.16|142.16|142.1|7699
1633594380000|2021-10-07 08:13:00|142.16|142.1|142.2|142.12|142.2|142.12|142.12|142.1|1234
1633594390000|2021-10-07 08:13:10|142.22|142.14|142.24|142.18|142.28|142.22|142.22|142.14|9215
1633594400000|2021-10-07 08:13:20|142.22|142.14|142.2|142.12|142.22|142.14|142.2|142.1|98
1633594410000|2021-10-07 08:13:30|142.18|142.1|142.14|142.08|142.18|142.1|142.14|142.08|0
1633594420000|2021-10-07 08:13:40|142.18|142.1|142.2|142.14|142.22|142.14|142.18|142.1|10336
1633594430000|2021-10-07 08:13:50|142.22|142.16|142.24|142.18|142.24|142.18|142.22|142.16|0
1633594440000|2021-10-07 08:14:00|142.26|142.2|142.16|142.1|142.26|142.2|142.16|142.1|8158
1633594460000|2021-10-07 08:14:20|||||||||4802
1633594480000|2021-10-07 08:14:40|142.2|142.12|142.24|142.14|142.24|142.18|142.2|142.12|3963
1633594490000|2021-10-07 08:14:50|142.2||142.2||142.2||142.2||0
1633594500000|2021-10-07 08:15:00|142.18|142.12|142.26|142.2|142.26|142.2|142.18|142.12|82
1633594520000|2021-10-07 08:15:20|142.24|142.18|142.24|142.2|142.26|142.2|142.24|142.18|0
1633594530000|2021-10-07 08:15:30|142.26|142.22|142.34|142.26|142.34|142.26|142.26|142.22|1077
1633594540000|2021-10-07 08:15:40|142.32|142.28|142.32|142.26|142.34|142.3|142.3|142.26|0
1633594550000|2021-10-07 08:15:50|142.3|142.24|142.32|142.24|142.32|142.26|142.28|142.24|2608
1633594560000|2021-10-07 08:16:00|142.3|142.2|142.24|142.18|142.3|142.2|142.24|142.16|1787
1633594570000|2021-10-07 08:16:10||142.2||142.2||142.2||142.2|0
1633594580000|2021-10-07 08:16:20|142.22|142.18|142.22|142.16|142.26|142.18|142.22|142.16|4197
1633594590000|2021-10-07 08:16:30|142.26|142.18|142.28|142.22|142.28|142.22|142.22|142.16|2922
1633594600000|2021-10-07 08:16:40|142.3|142.24|142.28|142.22|142.32|142.26|142.26|142.2|1214
1633594610000|2021-10-07 08:16:50|142.32|142.24|142.32|142.24|142.36|142.28|142.32|142.24|0
1633594620000|2021-10-07 08:17:00|142.36|142.26|142.36|142.3|142.38|142.32|142.36|142.24|4057
1633594630000|2021-10-07 08:17:10|142.38|142.32|142.44|142.4|142.46|142.4|142.36|142.32|6949
1633594640000|2021-10-07 08:17:20|142.42|142.38|142.34|142.26|142.42|142.4|142.3|142.24|14088
1633594650000|2021-10-07 08:17:30|142.32|142.24|142.34|142.28|142.34|142.28|142.3|142.24|500
1633594660000|2021-10-07 08:17:40|142.36|142.3|142.42|142.34|142.44|142.34|142.34|142.3|8578
1633594670000|2021-10-07 08:17:50|142.44|142.36|142.44|142.38|142.44|142.38|142.42|142.36|0
1633594680000|2021-10-07 08:18:00|142.42|142.36|142.34|142.28|142.42|142.36|142.34|142.24|12121
1633594690000|2021-10-07 08:18:10|142.38|142.3|142.38|142.3|142.38|142.32|142.34|142.28|1662
1633594700000|2021-10-07 08:18:20|142.42|142.32|142.3|142.24|142.42|142.34|142.3|142.22|0
1633594710000|2021-10-07 08:18:30|142.32||142.3||142.32||142.3||0
1633594720000|2021-10-07 08:18:40|142.28|142.22|142.32|142.24|142.32|142.26|142.24|142.14|2627
1633594730000|2021-10-07 08:18:50|142.3|142.26|142.34|142.26|142.34|142.26|142.3|142.24|0
1633594740000|2021-10-07 08:19:00|142.32|142.24|142.26|142.2|142.32|142.24|142.22|142.18|3202
1633594750000|2021-10-07 08:19:10|142.24|142.18|142.26|142.2|142.26|142.2|142.24|142.18|0
1633594760000|2021-10-07 08:19:20|142.28|142.18|142.16|142.1|142.3|142.18|142.14|142.1|2857
1633594770000|2021-10-07 08:19:30|142.18|142.08|142.16|142.12|142.18|142.12|142.1|142.08|4268
1633594780000|2021-10-07 08:19:40|142.2|142.14|142.22|142.16|142.22|142.16|142.18|142.12|3496
1633594790000|2021-10-07 08:19:50|142.24|142.18|142.26|142.18|142.26|142.18|142.24|142.18|10539
1633594800000|2021-10-07 08:20:00|142.24|142.16|142.22|142.16|142.26|142.18|142.2|142.16|1501
1633594810000|2021-10-07 08:20:10|142.2|142.12|142.2|142.12|142.22|142.14|142.18|142.12|1297
1633594820000|2021-10-07 08:20:20|142.22|142.14|142.22|142.16|142.24|142.16|142.22|142.14|0
1633594830000|2021-10-07 08:20:30|142.24|142.18|142.3|142.24|142.32|142.24|142.24|142.18|1002590
1633594840000|2021-10-07 08:20:40|142.32||142.3||142.32||142.3||0
1633594850000|2021-10-07 08:20:50|142.34|142.26|142.4|142.36|142.4|142.36|142.34|142.26|4025
1633594860000|2021-10-07 08:21:00|142.42|142.38|142.52|142.46|142.54|142.46|142.42|142.38|5708
1633594870000|2021-10-07 08:21:10|142.54|142.48|142.58|142.5|142.6|142.5|142.52|142.48|1505
1633594880000|2021-10-07 08:21:20|142.6|142.52|142.62|142.54|142.68|142.6|142.58|142.52|13221
1633594890000|2021-10-07 08:21:30||142.56||142.54||142.56||142.54|2290
1633594900000|2021-10-07 08:21:40|142.6|142.52|142.58|142.52|142.62|142.54|142.58|142.48|1239
1633594910000|2021-10-07 08:21:50|142.56|142.48|142.66|142.6|142.66|142.6|142.54|142.46|3435
1633594920000|2021-10-07 08:22:00|142.68|142.58|142.7|142.62|142.72|142.62|142.68|142.56|0
1633594930000|2021-10-07 08:22:10|142.72|142.66|142.76|142.66|142.78|142.7|142.68|142.62|2310
1633594940000|2021-10-07 08:22:20|142.78|142.72|142.76|142.66|142.82|142.74|142.72|142.66|2859
1633594950000|2021-10-07 08:22:30||142.68||142.72||142.74||142.68|617
1633594960000|2021-10-07 08:22:40|142.74|142.68|142.7|142.66|142.74|142.68|142.7|142.66|670
1633594970000|2021-10-07 08:22:50|142.68|142.62|142.62|142.54|142.7|142.62|142.6|142.52|2841
1633594980000|2021-10-07 08:23:00|142.6|142.52|142.58|142.52|142.6|142.54|142.56|142.48|0
1633594990000|2021-10-07 08:23:10|142.56|142.5|142.56|142.52|142.58|142.52|142.56|142.48|45
1633595000000|2021-10-07 08:23:20|142.58||142.56||142.58||142.56||950
1633595010000|2021-10-07 08:23:30|142.58|142.54|142.66|142.6|142.66|142.6|142.58|142.52|3609
1633595020000|2021-10-07 08:23:40|142.64|142.58|142.58|142.54|142.64|142.58|142.56|142.52|2465
1633595030000|2021-10-07 08:23:50|142.6|142.56|142.66|142.56|142.66|142.56|142.6|142.56|0
1633595040000|2021-10-07 08:24:00|142.64|142.54|142.62|142.56|142.64|142.56|142.62|142.54|110
1633595050000|2021-10-07 08:24:10||142.58||142.56||142.58||142.56|21685
1633595060000|2021-10-07 08:24:20|||||||||374
1633595070000|2021-10-07 08:24:30|142.6|142.54|142.72|142.66|142.72|142.66|142.56|142.54|8593
1633595080000|2021-10-07 08:24:40|142.74|142.68|142.72|142.66|142.74|142.7|142.72|142.66|384
1633595090000|2021-10-07 08:24:50|142.7|142.62|142.68|142.6|142.7|142.62|142.68|142.58|1200
1633595100000|2021-10-07 08:25:00||142.62||142.58||142.62||142.58|374
1633595110000|2021-10-07 08:25:10|142.66|142.6|142.56|142.52|142.66|142.62|142.56|142.52|3424
1633595120000|2021-10-07 08:25:20|142.58|142.54|142.56|142.48|142.58|142.54|142.56|142.48|15
1633595130000|2021-10-07 08:25:30|142.58|142.5|142.6|142.54|142.62|142.58|142.56|142.5|6035
1633595140000|2021-10-07 08:25:40|142.58|142.52|142.56|142.48|142.58|142.54|142.56|142.48|0
1633595150000|2021-10-07 08:25:50|142.54|142.5|142.54|142.52|142.54|142.52|142.52|142.48|0
1633595160000|2021-10-07 08:26:00|142.52|142.5|142.48|142.38|142.52|142.5|142.44|142.38|9650
1633595170000|2021-10-07 08:26:10||142.4||142.4||142.4||142.38|0
1633595180000|2021-10-07 08:26:20|142.46|142.42|142.46|142.4|142.46|142.42|142.44|142.38|1207
1633595190000|2021-10-07 08:26:30|142.44|142.38|142.42|142.34|142.44|142.38|142.4|142.32|6115
1633595200000|2021-10-07 08:26:40|142.4|142.36|142.42|142.36|142.42|142.36|142.4|142.36|176
1633595210000|2021-10-07 08:26:50||142.38||142.36||142.38||142.36|0
1633595220000|2021-10-07 08:27:00|142.4||142.4||142.4||142.4||0
1633595230000|2021-10-07 08:27:10|142.38|142.32|142.4|142.34|142.4|142.34|142.32|142.24|9885
1633595240000|2021-10-07 08:27:20|142.38|142.32|142.44|142.38|142.48|142.4|142.38|142.32|8031
1633595250000|2021-10-07 08:27:30||142.4||142.38||142.4||142.38|0
1633595290000|2021-10-07 08:28:10|142.42|142.4|142.42|142.38|142.42|142.4|142.42|142.38|0
1633595300000|2021-10-07 08:28:20|142.4|142.34|142.4|142.32|142.4|142.34|142.38|142.3|8882
1633595310000|2021-10-07 08:28:30|142.44|142.34|142.44|142.36|142.46|142.4|142.42|142.34|782
1633595320000|2021-10-07 08:28:40|142.46|142.38|142.48|142.4|142.48|142.4|142.46|142.38|0
1633595330000|2021-10-07 08:28:50|142.5|142.42|142.5|142.44|142.5|142.44|142.5|142.42|0
1633595340000|2021-10-07 08:29:00|142.52|142.46|142.56|142.48|142.56|142.48|142.52|142.46|7675
1633595350000|2021-10-07 08:29:10|142.54|142.46|142.56|142.48|142.56|142.48|142.52|142.44|10000
1633595360000|2021-10-07 08:29:20|142.6|142.5|142.6|142.56|142.64|142.56|142.6|142.5|1976
1633595370000|2021-10-07 08:29:30|142.62|142.58|142.68|142.58|142.68|142.58|142.62|142.58|0
1633595380000|2021-10-07 08:29:40|142.7|142.6|142.72|142.62|142.72|142.66|142.7|142.6|0
1633595390000|2021-10-07 08:29:50||142.6||142.62||142.62||142.6|0
1633595400000|2021-10-07 08:30:00||142.6||142.62||142.62||142.6|0
1633595420000|2021-10-07 08:30:20|142.74|142.64|142.68|142.62|142.76|142.66|142.68|142.62|201
1633595430000|2021-10-07 08:30:30|142.7|142.6|142.66|142.6|142.7|142.62|142.62|142.56|12758
1633595440000|2021-10-07 08:30:40|142.68|142.62|142.76|142.66|142.76|142.66|142.68|142.62|280
1633595450000|2021-10-07 08:30:50|142.74|142.64|142.7|142.62|142.74|142.68|142.7|142.62|3000
1633595460000|2021-10-07 08:31:00|142.68|142.6|142.6|142.52|142.68|142.6|142.54|142.48|15628
1633595470000|2021-10-07 08:31:10|142.58|142.54|142.6|142.56|142.64|142.58|142.58|142.54|28
1633595480000|2021-10-07 08:31:20|142.58|142.52|142.52|142.46|142.58|142.52|142.52|142.46|10767
1633595490000|2021-10-07 08:31:30|142.5|142.42|142.44|142.34|142.5|142.42|142.44|142.34|1000
1633595500000|2021-10-07 08:31:40||142.32||142.34||142.36||142.32|0
1633595510000|2021-10-07 08:31:50|142.42|142.36|142.4|142.34|142.42|142.36|142.4|142.34|0
1633595520000|2021-10-07 08:32:00|142.38|142.32|142.32|142.26|142.38|142.34|142.28|142.2|11755
1633595530000|2021-10-07 08:32:10|142.34|142.28|142.32|142.26|142.34|142.28|142.32|142.26|0
1633595540000|2021-10-07 08:32:20|142.34|142.28|142.36|142.3|142.4|142.36|142.34|142.28|24621
1633595560000|2021-10-07 08:32:40|142.38|142.32|142.28|142.24|142.44|142.38|142.26|142.2|17174
1633595570000|2021-10-07 08:32:50|142.26|142.22|142.36|142.26|142.36|142.28|142.24|142.22|5129
1633595580000|2021-10-07 08:33:00|142.34||142.32||142.34||142.32||101
1633595600000|2021-10-07 08:33:20|142.34|142.28|142.44|142.34|142.44|142.34|142.32|142.28|0
1633595610000|2021-10-07 08:33:30|142.48|142.36|142.44|142.38|142.48|142.42|142.44|142.36|1357
1633595620000|2021-10-07 08:33:40|142.42|142.4|142.48|142.4|142.48|142.42|142.42|142.4|13827
1633595630000|2021-10-07 08:33:50|142.5|142.42|142.48|142.42|142.5|142.44|142.48|142.4|4004
1633595640000|2021-10-07 08:34:00|142.46|142.4|142.48|142.4|142.48|142.42|142.44|142.36|0
1633595650000|2021-10-07 08:34:10|142.52|142.42|142.58|142.5|142.58|142.5|142.52|142.4|1479
1633595660000|2021-10-07 08:34:20|142.6|142.52|142.62|142.56|142.64|142.56|142.6|142.52|0
1633595670000|2021-10-07 08:34:30|142.6|142.52|142.58|142.52|142.62|142.54|142.58|142.5|2625
1633595690000|2021-10-07 08:34:50|142.56|142.5|142.54|142.46|142.56|142.5|142.52|142.44|1219
1633595700000|2021-10-07 08:35:00|142.52|142.44|142.5|142.42|142.52|142.44|142.5|142.38|1500
1633595710000|2021-10-07 08:35:10|142.54|142.44|142.62|142.52|142.62|142.52|142.54|142.44|3105
1633595720000|2021-10-07 08:35:20|142.6||142.58||142.6||142.58||0
1633595740000|2021-10-07 08:35:40|142.6|142.54|142.74|142.66|142.74|142.66|142.6|142.54|213
1633595750000|2021-10-07 08:35:50|142.72|142.68|142.74|142.68|142.76|142.68|142.72|142.66|1386
1633595760000|2021-10-07 08:36:00|142.78|142.7|142.82|142.74|142.84|142.74|142.76|142.7|2194
1633595770000|2021-10-07 08:36:10|142.86|142.76|142.8|142.74|142.86|142.78|142.76|142.74|5637
1633595780000|2021-10-07 08:36:20|142.78|142.7|142.72|142.64|142.78|142.7|142.7|142.64|1499
1633595790000|2021-10-07 08:36:30|142.76|142.66|142.7|142.62|142.76|142.7|142.7|142.62|5469
1633595800000|2021-10-07 08:36:40|142.72|142.64|142.7|142.62|142.72|142.66|142.7|142.62|0
1633595810000|2021-10-07 08:36:50|142.72|142.64|142.76|142.66|142.76|142.7|142.72|142.64|1040
1633595820000|2021-10-07 08:37:00|142.74|142.62|142.76|142.68|142.76|142.68|142.7|142.62|1500
1633595830000|2021-10-07 08:37:10|142.78|142.7|142.9|142.84|142.9|142.84|142.78|142.7|4427
1633595840000|2021-10-07 08:37:20|142.94|142.86|142.94|142.88|142.96|142.88|142.88|142.82|3724
1633595850000|2021-10-07 08:37:30|142.92|142.84|142.82|142.78|142.92|142.84|142.78|142.72|3364
1633595860000|2021-10-07 08:37:40|142.8|142.76|142.82|142.72|142.82|142.78|142.78|142.72|1203
1633595870000|2021-10-07 08:37:50|142.86|142.74|142.82|142.74|142.86|142.8|142.76|142.72|10411
1633595880000|2021-10-07 08:38:00|142.84|142.76|142.9|142.8|142.9|142.8|142.82|142.76|0
1633595890000|2021-10-07 08:38:10|142.88|142.82|142.94|142.82|142.94|142.82|142.86|142.82|0
1633595900000|2021-10-07 08:38:20|142.96|142.84|142.96|142.88|142.98|142.9|142.96|142.84|0
1633595910000|2021-10-07 08:38:30||142.9||142.88||142.9||142.88|0
1633595920000|2021-10-07 08:38:40||142.9||142.88||142.9||142.88|0
1633595930000|2021-10-07 08:38:50|||||||||7178
1633595940000|2021-10-07 08:39:00|142.94|142.86|142.84|142.74|142.94|142.86|142.84|142.74|1226
1633595960000|2021-10-07 08:39:20|142.82|142.7|142.68|142.6|142.82|142.7|142.66|142.58|2191
1633595970000|2021-10-07 08:39:30|142.66|142.58|142.64|142.58|142.66|142.6|142.64|142.56|4
1633595980000|2021-10-07 08:39:40|142.58|142.56|142.72|142.64|142.72|142.68|142.58|142.56|22170
1633595990000|2021-10-07 08:39:50|142.7|142.66|142.68|142.64|142.7|142.66|142.68|142.62|1500
1633596000000|2021-10-07 08:40:00|142.66|142.62|142.68|142.62|142.68|142.62|142.64|142.62|1599
1633596010000|2021-10-07 08:40:10|142.72|142.64|142.72|142.64|142.72|142.66|142.72|142.64|0
1633596020000|2021-10-07 08:40:20||142.66||142.64||142.66||142.64|0
1633596030000|2021-10-07 08:40:30|142.76|142.66|142.74|142.7|142.78|142.72|142.74|142.66|3539
1633596040000|2021-10-07 08:40:40|142.76||142.76||142.76||142.76||0
1633596050000|2021-10-07 08:40:50|142.78|142.72|142.72|142.62|142.82|142.76|142.66|142.6|16767
1633596060000|2021-10-07 08:41:00||142.64||142.66||142.66||142.64|0
1633596070000|2021-10-07 08:41:10|142.76|142.68|142.8|142.72|142.8|142.72|142.76|142.66|3
1633596080000|2021-10-07 08:41:20|142.82|142.74|142.92|142.82|142.92|142.82|142.82|142.74|6560
1633596090000|2021-10-07 08:41:30|142.94||142.94||142.94||142.94||2184
1633596100000|2021-10-07 08:41:40|142.92|142.84|142.92|142.88|142.94|142.88|142.9|142.84|0
1633596110000|2021-10-07 08:41:50|142.9|142.86|142.88|142.78|142.9|142.86|142.84|142.78|945
1633596120000|2021-10-07 08:42:00|142.86|142.74|142.84|142.74|142.86|142.76|142.84|142.74|30
1633596130000|2021-10-07 08:42:10||142.76||142.74||142.78||142.74|0
1633596140000|2021-10-07 08:42:20|142.82|142.76|142.84|142.76|142.84|142.76|142.8|142.76|0
1633596150000|2021-10-07 08:42:30|142.86|142.78|142.92|142.88|142.96|142.88|142.86|142.78|14253
1633596160000|2021-10-07 08:42:40|142.96|142.9|142.98|142.92|143|142.94|142.96|142.9|1368
1633596170000|2021-10-07 08:42:50|142.96|142.9|142.88|142.8|142.96|142.9|142.88|142.8|4355
1633596180000|2021-10-07 08:43:00||142.82||142.84||142.84||142.78|0
1633596190000|2021-10-07 08:43:10|142.92|142.82|142.92|142.84|142.92|142.86|142.92|142.82|1289
1633596200000|2021-10-07 08:43:20|142.9|142.82|142.9|142.84|142.9|142.84|142.9|142.82|403
1633596210000|2021-10-07 08:43:30|142.88|142.82|142.86|142.8|142.88|142.82|142.86|142.78|2199
1633596220000|2021-10-07 08:43:40|142.88|142.82|142.92|142.84|142.94|142.88|142.88|142.82|9421
1633596230000|2021-10-07 08:43:50|||||||||7145
1633596240000|2021-10-07 08:44:00|142.9|142.82|142.84|142.78|142.9|142.82|142.78|142.72|11887
1633596250000|2021-10-07 08:44:10|142.82|142.76|142.82|142.74|142.82|142.76|142.82|142.74|0
1633596260000|2021-10-07 08:44:20|142.8|142.76|142.78|142.74|142.8|142.76|142.78|142.74|0
1633596270000|2021-10-07 08:44:30|142.8|142.76|142.82|142.76|142.82|142.76|142.8|142.76|0
1633596300000|2021-10-07 08:45:00|142.8|142.74|142.92|142.86|142.96|142.9|142.74|142.68|10437
1633596310000|2021-10-07 08:45:10|142.94|142.88|142.94|142.88|142.94|142.88|142.94|142.88|0
1633596320000|2021-10-07 08:45:20|142.96|142.9|143.02|142.96|143.12|143.04|142.96|142.9|29518
1633596330000|2021-10-07 08:45:30|143.04|142.94|142.96|142.9|143.04|142.94|142.96|142.88|6201
1633596340000|2021-10-07 08:45:40|142.94|142.88|142.92|142.84|142.94|142.88|142.92|142.82|1500
1633596370000|2021-10-07 08:46:10|142.9|142.86|142.92|142.86|142.92|142.88|142.9|142.86|0
1633596380000|2021-10-07 08:46:20|142.9|142.82|142.9|142.8|142.9|142.82|142.86|142.78|0
1633596400000|2021-10-07 08:46:40|||||||||1000
1633596410000|2021-10-07 08:46:50|142.88||142.86||142.88||142.86||0
1633596420000|2021-10-07 08:47:00|142.88|142.82|142.86|142.8|142.9|142.86|142.86|142.8|5962
1633596430000|2021-10-07 08:47:10|142.84|142.76|142.82|142.74|142.84|142.76|142.8|142.72|13327
1633596440000|2021-10-07 08:47:20|142.84||142.82||142.84||142.82||0
1633596480000|2021-10-07 08:48:00|142.8|142.7|142.78|142.72|142.8|142.76|142.74|142.66|9390
1633596500000|2021-10-07 08:48:20|142.76|142.7|142.7|142.62|142.76|142.7|142.64|142.58|7333
1633596510000|2021-10-07 08:48:30|142.68|142.64|142.66|142.62|142.68|142.64|142.66|142.62|0
1633596520000|2021-10-07 08:48:40|142.64|142.64|142.7|142.64|142.74|142.68|142.64|142.62|15804
1633596550000|2021-10-07 08:49:10|142.68|142.62|142.66|142.56|142.68|142.62|142.62|142.54|4000
1633596560000|2021-10-07 08:49:20|142.68|142.58|142.64|142.56|142.7|142.6|142.64|142.56|0
1633596570000|2021-10-07 08:49:30|142.62||142.62||142.64||142.62||0
1633596580000|2021-10-07 08:49:40|142.6||142.6||142.62||142.6||101
1633596590000|2021-10-07 08:49:50|142.62||142.6||142.64||142.6||0
1633596610000|2021-10-07 08:50:10|142.62|142.58|142.56|142.5|142.64|142.58|142.56|142.5|12939
1633596630000|2021-10-07 08:50:30|142.54|142.48|142.52|142.42|142.54|142.48|142.48|142.4|2861
1633596660000|2021-10-07 08:51:00|142.56|142.44|142.62|142.56|142.64|142.56|142.54|142.44|8729
1633596670000|2021-10-07 08:51:10|142.64|142.58|142.78|142.68|142.78|142.7|142.64|142.58|178
1633596680000|2021-10-07 08:51:20|142.76|142.7|142.78|142.7|142.78|142.74|142.74|142.7|1281
1633596690000|2021-10-07 08:51:30|142.76|142.66|142.78|142.68|142.78|142.68|142.72|142.66|8006
1633596700000|2021-10-07 08:51:40|142.76|142.7|142.78|142.7|142.78|142.7|142.74|142.7|4
1633596720000|2021-10-07 08:52:00|142.82|142.72|142.86|142.8|142.86|142.8|142.82|142.72|2194
1633596730000|2021-10-07 08:52:10|142.88|142.82|142.82|142.74|142.9|142.82|142.82|142.74|9144
1633596740000|2021-10-07 08:52:20|142.8|142.7|142.74|142.68|142.8|142.7|142.7|142.62|1910
1633596750000|2021-10-07 08:52:30|142.76|142.7|142.74|142.7|142.76|142.7|142.74|142.68|1526
1633596760000|2021-10-07 08:52:40|142.72|142.68|142.64|142.6|142.72|142.68|142.64|142.58|3185
1633596770000|2021-10-07 08:52:50|142.68|142.62|142.66|142.56|142.68|142.64|142.62|142.54|1691
1633596780000|2021-10-07 08:53:00||142.58||142.6||142.6||142.58|0
1633596800000|2021-10-07 08:53:20|142.68|142.62|142.68|142.64|142.68|142.64|142.68|142.62|3000
1633596820000|2021-10-07 08:53:40|142.7|142.66|142.66|142.6|142.78|142.72|142.66|142.6|10358
1633596830000|2021-10-07 08:53:50|142.7|142.62|142.7|142.62|142.7|142.62|142.7|142.62|68
1633596840000|2021-10-07 08:54:00|142.68|142.6|142.62|142.54|142.68|142.6|142.58|142.5|10298
1633596850000|2021-10-07 08:54:10|142.6|142.56|142.62|142.56|142.62|142.58|142.58|142.54|2000
1633596860000|2021-10-07 08:54:20|142.6|142.58|142.6|142.56|142.6|142.58|142.6|142.56|5050
1633596870000|2021-10-07 08:54:30|142.58|142.54|142.62|142.56|142.64|142.56|142.56|142.54|626
1633596880000|2021-10-07 08:54:40||142.54||142.56||142.56||142.54|0
1633596890000|2021-10-07 08:54:50||142.54||142.56||142.56||142.54|0
1633596900000|2021-10-07 08:55:00|142.66|142.58|142.74|142.68|142.76|142.7|142.62|142.58|0
1633596910000|2021-10-07 08:55:10||142.66||142.68||142.68||142.66|0
1633596920000|2021-10-07 08:55:20|142.78|142.7|142.78|142.7|142.78|142.72|142.78|142.7|0
1633596930000|2021-10-07 08:55:30||142.72||142.7||142.72||142.7|42
1633596940000|2021-10-07 08:55:40|142.76|142.66|142.74|142.66|142.76|142.68|142.7|142.62|7551
1633596950000|2021-10-07 08:55:50|142.72||142.72||142.72||142.7||0
1633596960000|2021-10-07 08:56:00|142.7|142.64|142.7|142.62|142.72|142.64|142.64|142.56|8727
1633596970000|2021-10-07 08:56:10|142.68|142.6|142.6|142.52|142.68|142.62|142.58|142.52|5400
1633596980000|2021-10-07 08:56:20|142.62||142.58||142.62||142.58||44
1633596990000|2021-10-07 08:56:30|142.56|142.5|142.54|142.48|142.56|142.5|142.54|142.46|2023
1633597000000|2021-10-07 08:56:40|142.52|142.5|142.54|142.48|142.56|142.54|142.52|142.48|3346
1633597010000|2021-10-07 08:56:50|||||||||764
1633597020000|2021-10-07 08:57:00|142.56|142.5|142.56|142.54|142.6|142.54|142.56|142.5|4853
1633597030000|2021-10-07 08:57:10|142.54|142.52|142.54|142.46|142.54|142.52|142.54|142.46|7228
1633597040000|2021-10-07 08:57:20|142.52|142.48|142.5|142.44|142.52|142.48|142.5|142.44|547
1633597050000|2021-10-07 08:57:30|142.48|142.42|142.5|142.4|142.5|142.42|142.46|142.38|2138
1633597060000|2021-10-07 08:57:40|142.52|142.42|142.54|142.48|142.56|142.52|142.52|142.42|12625
1633597070000|2021-10-07 08:57:50|142.56|142.5|142.6|142.54|142.6|142.56|142.54|142.48|2158
1633597080000|2021-10-07 08:58:00|142.58||142.58||142.58||142.58||1389
1633597090000|2021-10-07 08:58:10|142.6|142.56|142.58|142.52|142.6|142.56|142.56|142.52|2645
1633597100000|2021-10-07 08:58:20|142.56|142.5|142.5|142.4|142.56|142.5|142.5|142.4|2970
1633597110000|2021-10-07 08:58:30|142.48||142.46||142.48||142.46||1528
1633597130000|2021-10-07 08:58:50|142.44|142.36|142.42|142.36|142.44|142.36|142.42|142.34|3759
1633597140000|2021-10-07 08:59:00|142.4|142.32|142.36|142.28|142.4|142.32|142.34|142.26|2961
1633597150000|2021-10-07 08:59:10|142.38|142.3|142.34|142.28|142.38|142.32|142.34|142.28|9289
1633597160000|2021-10-07 08:59:20|142.36|142.3|142.34|142.28|142.36|142.3|142.34|142.28|0
1633597170000|2021-10-07 08:59:30|142.36|142.3|142.34|142.3|142.4|142.34|142.34|142.28|3180
1633597180000|2021-10-07 08:59:40||142.28||142.28||142.3||142.28|375
1633597190000|2021-10-07 08:59:50|142.38|142.3|142.4|142.34|142.4|142.34|142.38|142.3|2748
1633597200000|2021-10-07 09:00:00|142.44|142.36|142.5|142.42|142.52|142.42|142.44|142.36|1200
1633597210000|2021-10-07 09:00:10|142.48|142.44|142.46|142.42|142.48|142.46|142.46|142.42|5934
1633597220000|2021-10-07 09:00:20|142.5|142.44|142.5|142.44|142.5|142.46|142.48|142.42|3168
1633597230000|2021-10-07 09:00:30|||||||||1918
1633597240000|2021-10-07 09:00:40||142.46||142.48||142.48||142.46|3543
1633597250000|2021-10-07 09:00:50|||||||||2400
1633597260000|2021-10-07 09:01:00|142.48|142.46|142.46|142.38|142.48|142.46|142.46|142.38|3165
1633597270000|2021-10-07 09:01:10|142.44||142.46||142.48||142.44||1002
1633597280000|2021-10-07 09:01:20|142.44|142.4|142.44|142.4|142.44|142.4|142.44|142.4|0
1633597300000|2021-10-07 09:01:40|142.42|142.38|142.38|142.32|142.42|142.38|142.34|142.26|7976
1633597310000|2021-10-07 09:01:50|142.4|142.34|142.42|142.34|142.42|142.38|142.4|142.34|2200
1633597320000|2021-10-07 09:02:00|142.44|142.36|142.48|142.42|142.48|142.42|142.44|142.36|15375
1633597330000|2021-10-07 09:02:10|142.52|142.44|142.54|142.46|142.56|142.5|142.52|142.44|3952
1633597340000|2021-10-07 09:02:20|142.56||142.56||142.56||142.54||0
1633597350000|2021-10-07 09:02:30||142.48||142.5||142.5||142.48|0
1633597360000|2021-10-07 09:02:40|||||||||10134
1633597370000|2021-10-07 09:02:50|142.54|142.46|142.48|142.42|142.54|142.46|142.46|142.38|4060
1633597380000|2021-10-07 09:03:00|142.5|142.44|142.54|142.48|142.56|142.48|142.5|142.44|2680
1633597390000|2021-10-07 09:03:10|142.52|142.44|142.5|142.42|142.52|142.44|142.48|142.4|3544
1633597400000|2021-10-07 09:03:20|142.48|142.4|142.54|142.46|142.54|142.48|142.46|142.38|0
1633597410000|2021-10-07 09:03:30|142.56|142.48|142.56|142.5|142.56|142.5|142.54|142.46|200
1633597420000|2021-10-07 09:03:40|142.54|142.48|142.54|142.5|142.56|142.5|142.54|142.48|30
1633597430000|2021-10-07 09:03:50|142.56|142.52|142.56|142.5|142.56|142.52|142.56|142.5|30
1633597440000|2021-10-07 09:04:00|142.54|142.52|142.62|142.56|142.62|142.56|142.54|142.52|8390
1633597450000|2021-10-07 09:04:10|142.6|142.52|142.6|142.52|142.6|142.52|142.52|142.5|1462
1633597460000|2021-10-07 09:04:20|142.58|142.48|142.5|142.42|142.58|142.48|142.46|142.38|1269
1633597470000|2021-10-07 09:04:30|142.52|142.44|142.56|142.5|142.6|142.54|142.52|142.44|11814
1633597480000|2021-10-07 09:04:40|142.54|142.48|142.56|142.48|142.56|142.48|142.52|142.44|1500
1633597490000|2021-10-07 09:04:50|142.54|142.46|142.52|142.46|142.54|142.46|142.52|142.46|0
1633597500000|2021-10-07 09:05:00|142.54|142.48|142.52|142.46|142.56|142.48|142.52|142.46|2804
1633597510000|2021-10-07 09:05:10|142.5|142.44|142.52|142.48|142.56|142.48|142.48|142.42|7587
1633597520000|2021-10-07 09:05:20|142.54||142.52||142.54||142.52||0
1633597540000|2021-10-07 09:05:40||142.5||142.48||142.5||142.48|0
1633597560000|2021-10-07 09:06:00|142.54|142.5|142.6|142.54|142.62|142.56|142.54|142.5|5017
1633597570000|2021-10-07 09:06:10|142.62|142.56|142.62|142.56|142.62|142.58|142.62|142.56|0
1633597580000|2021-10-07 09:06:20|142.6|142.54|142.58|142.54|142.6|142.54|142.58|142.54|0
1633597590000|2021-10-07 09:06:30|142.62|142.56|142.66|142.58|142.68|142.58|142.62|142.56|2680
1633597600000|2021-10-07 09:06:40|142.68|142.6|142.72|142.66|142.72|142.66|142.68|142.6|2843
1633597610000|2021-10-07 09:06:50|142.7|142.64|142.62|142.56|142.7|142.64|142.62|142.56|0
1633597620000|2021-10-07 09:07:00|142.64|142.58|142.64|142.58|142.64|142.58|142.62|142.56|1500
1633597630000|2021-10-07 09:07:10|142.66|142.6|142.76|142.7|142.78|142.7|142.66|142.6|3938
1633597640000|2021-10-07 09:07:20|142.78|142.72|142.76|142.7|142.82|142.74|142.76|142.68|1875
1633597650000|2021-10-07 09:07:30|142.78||142.76||142.78||142.76||81
1633597660000|2021-10-07 09:07:40|142.78|142.72|142.82|142.74|142.84|142.74|142.78|142.72|0
1633597670000|2021-10-07 09:07:50|142.84|142.78|142.86|142.78|142.88|142.8|142.84|142.78|0
1633597680000|2021-10-07 09:08:00|142.84||142.82||142.84||142.82||0
1633597690000|2021-10-07 09:08:10|142.84|142.8|142.88|142.82|142.9|142.82|142.84|142.78|1500
1633597700000|2021-10-07 09:08:20||142.8||142.82||142.82||142.8|0
1633597710000|2021-10-07 09:08:30|142.86|142.78|142.84|142.78|142.88|142.8|142.84|142.78|1574
1633597720000|2021-10-07 09:08:40|142.82|142.74|142.76|142.7|142.86|142.82|142.76|142.7|18608
1633597730000|2021-10-07 09:08:50|142.74|142.68|142.8|142.72|142.82|142.76|142.74|142.66|16720
1633597740000|2021-10-07 09:09:00|142.78|142.68|142.74|142.66|142.78|142.68|142.74|142.66|3
1633597750000|2021-10-07 09:09:10|142.72|142.62|142.7|142.62|142.72|142.66|142.68|142.62|4931
1633597760000|2021-10-07 09:09:20|142.68||142.66||142.68||142.66||0
1633597770000|2021-10-07 09:09:30|142.68||142.68||142.68||142.66||220
1633597780000|2021-10-07 09:09:40||142.64||142.62||142.64||142.62|0
1633597790000|2021-10-07 09:09:50||142.64||142.62||142.64||142.62|0
1633597800000|2021-10-07 09:10:00|142.66|142.58|142.62|142.54|142.66|142.58|142.62|142.52|8658
1633597810000|2021-10-07 09:10:10|142.64|142.56|142.64|142.56|142.64|142.62|142.62|142.56|6982
1633597820000|2021-10-07 09:10:20|142.62|142.54|142.62|142.54|142.64|142.58|142.58|142.52|1074
1633597830000|2021-10-07 09:10:30|||||||||2297
1633597840000|2021-10-07 09:10:40|142.64|142.56|142.62|142.58|142.64|142.58|142.62|142.56|2680
1633597850000|2021-10-07 09:10:50|142.64|142.6|142.7|142.62|142.74|142.66|142.64|142.6|3334
1633597860000|2021-10-07 09:11:00|142.68|142.64|142.7|142.62|142.7|142.64|142.68|142.62|2555
1633597870000|2021-10-07 09:11:10|142.68|142.64|142.7|142.62|142.7|142.64|142.68|142.62|0
1633597880000|2021-10-07 09:11:20|142.68|142.6|142.7|142.62|142.7|142.62|142.66|142.6|2499
1633597890000|2021-10-07 09:11:30||142.64||142.62||142.64||142.62|0
1633597930000|2021-10-07 09:12:10|142.72|142.64|142.84|142.74|142.84|142.74|142.7|142.64|7029
1633597940000|2021-10-07 09:12:20|142.82|142.76|142.84|142.78|142.84|142.78|142.82|142.74|1500
1633597950000|2021-10-07 09:12:30|142.82|142.74|142.8|142.74|142.82|142.74|142.8|142.72|7254
1633597960000|2021-10-07 09:12:40|142.78|142.7|142.76|142.7|142.78|142.7|142.76|142.7|4694
1633597980000|2021-10-07 09:13:00|142.74|142.66|142.72|142.66|142.74|142.66|142.7|142.64|4483
1633597990000|2021-10-07 09:13:10|142.74|142.64|142.72|142.62|142.74|142.68|142.72|142.62|0
1633598000000|2021-10-07 09:13:20|142.7|142.6|142.6|142.54|142.7|142.6|142.6|142.54|710
1633598010000|2021-10-07 09:13:30|142.62|142.52|142.62|142.56|142.66|142.6|142.6|142.5|16974
1633598020000|2021-10-07 09:13:40|142.66|142.58|142.64|142.56|142.66|142.6|142.6|142.56|1200
1633598030000|2021-10-07 09:13:50|142.62||142.6||142.62||142.6||3200
1633598040000|2021-10-07 09:14:00|142.62|142.58|142.64|142.58|142.68|142.6|142.62|142.58|0
1633598050000|2021-10-07 09:14:10|142.66||142.64||142.66||142.64||0
1633598060000|2021-10-07 09:14:20|142.66|142.56|142.6|142.56|142.66|142.56|142.6|142.56|2193
1633598070000|2021-10-07 09:14:30|||||||||645
1633598080000|2021-10-07 09:14:40|142.62|142.58|142.72|142.64|142.72|142.64|142.62|142.58|5312
1633598090000|2021-10-07 09:14:50|142.7|142.62|142.68|142.6|142.7|142.62|142.66|142.6|173
1633598100000|2021-10-07 09:15:00||142.62||142.6||142.62||142.6|300
1633598110000|2021-10-07 09:15:10||142.62||142.6||142.62||142.6|70
1633598120000|2021-10-07 09:15:20|142.66|142.62|142.66|142.62|142.66|142.62|142.66|142.62|0
1633598150000|2021-10-07 09:15:50|142.64|142.64|142.64|142.62|142.68|142.66|142.64|142.62|9386
1633598160000|2021-10-07 09:16:00|142.66|142.64|142.68|142.64|142.74|142.68|142.66|142.62|6891
1633598170000|2021-10-07 09:16:10|142.66|142.62|142.68|142.62|142.68|142.62|142.64|142.62|4904
1633598180000|2021-10-07 09:16:20|142.66|142.6|142.56|142.5|142.66|142.6|142.54|142.5|21467
1633598190000|2021-10-07 09:16:30||142.52||142.52||142.52||142.5|0
1633598200000|2021-10-07 09:16:40|142.58|142.54|142.64|142.58|142.64|142.58|142.58|142.54|7854
1633598210000|2021-10-07 09:16:50|142.62|142.56|142.58|142.5|142.62|142.56|142.58|142.5|1558
1633598220000|2021-10-07 09:17:00|142.56||142.56||142.58||142.56||0
1633598230000|2021-10-07 09:17:10|142.58|142.52|142.64|142.58|142.64|142.62|142.58|142.52|3411
1633598250000|2021-10-07 09:17:30|142.66|142.6|142.66|142.6|142.68|142.64|142.62|142.56|7766
1633598260000|2021-10-07 09:17:40|142.64|142.58|142.66|142.58|142.66|142.6|142.64|142.58|0
1633598270000|2021-10-07 09:17:50|142.68|142.6|142.68|142.62|142.72|142.66|142.66|142.6|5317
1633598300000|2021-10-07 09:18:20|142.66|142.6|142.64|142.58|142.66|142.6|142.62|142.58|4739
1633598310000|2021-10-07 09:18:30|142.62|142.56|142.56|142.5|142.62|142.56|142.56|142.5|2386
1633598320000|2021-10-07 09:18:40|142.54|142.48|142.48|142.44|142.54|142.5|142.46|142.44|1309
1633598330000|2021-10-07 09:18:50|142.46|142.4|142.44|142.38|142.46|142.4|142.44|142.38|274
1633598340000|2021-10-07 09:19:00||142.4||142.38||142.4||142.38|552
1633598350000|2021-10-07 09:19:10|142.46|142.4|142.48|142.44|142.48|142.46|142.46|142.38|5139
1633598360000|2021-10-07 09:19:20|142.52|142.46|142.56|142.48|142.56|142.5|142.52|142.46|6165
1633598370000|2021-10-07 09:19:30|142.54|142.46|142.52|142.46|142.54|142.46|142.52|142.46|304
1633598380000|2021-10-07 09:19:40|142.5|142.44|142.46|142.4|142.5|142.44|142.46|142.4|1185
1633598390000|2021-10-07 09:19:50|142.48|142.42|142.48|142.44|142.48|142.44|142.48|142.42|27871
1633598400000|2021-10-07 09:20:00|142.52|142.46|142.52|142.46|142.56|142.48|142.52|142.44|1186
1633598410000|2021-10-07 09:20:10|142.54|142.48|142.54|142.48|142.54|142.48|142.52|142.46|0
1633598420000|2021-10-07 09:20:20|142.56|142.5|142.6|142.52|142.6|142.54|142.56|142.5|980
1633598430000|2021-10-07 09:20:30|142.58|142.5|142.54|142.5|142.58|142.5|142.54|142.5|1446
1633598460000|2021-10-07 09:21:00|142.56|142.52|142.56|142.48|142.62|142.54|142.54|142.48|6563
1633598470000|2021-10-07 09:21:10|142.54|142.5|142.58|142.52|142.64|142.56|142.54|142.5|10144
1633598480000|2021-10-07 09:21:20|142.56|142.5|142.58|142.52|142.6|142.52|142.54|142.5|700
1633598490000|2021-10-07 09:21:30|142.52|142.5|142.48|142.4|142.56|142.5|142.44|142.38|6794
1633598500000|2021-10-07 09:21:40|142.5|142.42|142.6|142.52|142.6|142.52|142.5|142.42|10336
1633598510000|2021-10-07 09:21:50|142.58|142.5|142.54|142.48|142.58|142.52|142.52|142.46|7148
1633598520000|2021-10-07 09:22:00|142.52|142.44|142.48|142.4|142.52|142.44|142.48|142.4|2775
1633598530000|2021-10-07 09:22:10|142.5|142.42|142.52|142.48|142.56|142.48|142.5|142.42|17
1633598540000|2021-10-07 09:22:20|142.54||142.52||142.54||142.52||0
1633598550000|2021-10-07 09:22:30|142.5|142.44|142.48|142.42|142.5|142.44|142.46|142.38|18510
1633598560000|2021-10-07 09:22:40||142.44||142.44||142.44||142.44|0
1633598570000|2021-10-07 09:22:50|142.46|142.42|142.48|142.42|142.48|142.42|142.46|142.42|676
1633598580000|2021-10-07 09:23:00|142.46|142.44|142.4|142.36|142.48|142.44|142.38|142.34|4422
1633598590000|2021-10-07 09:23:10|142.44|142.38|142.46|142.4|142.46|142.4|142.44|142.38|5452
1633598610000|2021-10-07 09:23:30|142.44|142.38|142.46|142.4|142.46|142.42|142.42|142.38|4254
1633598620000|2021-10-07 09:23:40|142.44|142.42|142.56|142.46|142.56|142.46|142.44|142.42|2314
1633598640000|2021-10-07 09:24:00|142.58|142.44|142.48|142.4|142.58|142.44|142.44|142.38|5798
1633598650000|2021-10-07 09:24:10|142.5|142.42|142.52|142.44|142.52|142.44|142.5|142.42|303
1633598660000|2021-10-07 09:24:20|142.54|142.46|142.56|142.5|142.56|142.5|142.5|142.46|1187
1633598670000|2021-10-07 09:24:30||142.52||142.52||142.52||142.52|10
1633598680000|2021-10-07 09:24:40|142.54|142.5|142.54|142.5|142.54|142.5|142.54|142.5|693
1633598690000|2021-10-07 09:24:50|142.56|142.52|142.56|142.52|142.56|142.52|142.56|142.52|0
1633598700000|2021-10-07 09:25:00|||||||||660
1633598710000|2021-10-07 09:25:10|142.54|142.5|142.6|142.58|142.68|142.58|142.52|142.46|14566
1633598720000|2021-10-07 09:25:20|142.58|142.56|142.58|142.54|142.6|142.56|142.58|142.54|0
1633598730000|2021-10-07 09:25:30|142.56|142.52|142.56|142.5|142.56|142.52|142.56|142.48|1499
1633598740000|2021-10-07 09:25:40|142.6|142.52|142.6|142.52|142.6|142.56|142.58|142.52|4532
1633598750000|2021-10-07 09:25:50|142.58|142.5|142.58|142.5|142.6|142.5|142.58|142.5|0
1633598760000|2021-10-07 09:26:00|142.56|142.52|142.6|142.54|142.6|142.54|142.56|142.52|82
1633598770000|2021-10-07 09:26:10|142.64|142.58|142.68|142.62|142.68|142.62|142.64|142.58|342
1633598790000|2021-10-07 09:26:30|142.66|142.6|142.62|142.58|142.66|142.6|142.62|142.54|2442
1633598800000|2021-10-07 09:26:40|142.6|142.56|142.58|142.52|142.6|142.56|142.58|142.5|4248
1633598820000|2021-10-07 09:27:00|142.56|142.5|142.58|142.52|142.58|142.52|142.56|142.48|0
1633598830000|2021-10-07 09:27:10|142.6|142.5|142.56|142.52|142.6|142.52|142.56|142.5|4680
1633598840000|2021-10-07 09:27:20|142.58|142.54|142.62|142.56|142.64|142.56|142.58|142.54|1500
1633598850000|2021-10-07 09:27:30|142.64|142.58|142.56|142.48|142.64|142.58|142.54|142.48|1150
1633598860000|2021-10-07 09:27:40|142.54|142.5|142.54|142.48|142.56|142.5|142.54|142.48|0
1633598870000|2021-10-07 09:27:50|142.52|142.46|142.52|142.44|142.52|142.46|142.5|142.42|0
1633598880000|2021-10-07 09:28:00|142.5|142.46|142.62|142.52|142.62|142.52|142.5|142.46|0
1633598890000|2021-10-07 09:28:10|142.64|142.54|142.64|142.56|142.64|142.56|142.64|142.54|65
1633598900000|2021-10-07 09:28:20|142.66|142.58|142.72|142.64|142.72|142.64|142.66|142.58|0
1633598910000|2021-10-07 09:28:30|142.7|142.66|142.68|142.58|142.7|142.66|142.6|142.54|13303
1633598920000|2021-10-07 09:28:40|||||||||1000
1633598930000|2021-10-07 09:28:50||142.6||142.6||142.6||142.6|0
1633598940000|2021-10-07 09:29:00|142.66||142.68||142.68||142.64||0
1633598950000|2021-10-07 09:29:10||142.62||142.6||142.62||142.6|0
1633598960000|2021-10-07 09:29:20|142.66|142.58|142.56|142.48|142.66|142.58|142.56|142.48|2320
1633598970000|2021-10-07 09:29:30|142.54|142.46|142.54|142.48|142.56|142.5|142.52|142.46|9637
1633598980000|2021-10-07 09:29:40|142.52|142.5|142.56|142.5|142.56|142.5|142.52|142.5|2819
1633598990000|2021-10-07 09:29:50|142.6|142.52|142.62|142.56|142.62|142.56|142.58|142.52|5490
1633599000000|2021-10-07 09:30:00|||||||||6417
1633599010000|2021-10-07 09:30:10|142.64|142.58|142.5|142.46|142.64|142.6|142.5|142.46|23733
1633599020000|2021-10-07 09:30:20|142.48|142.48|142.62|142.56|142.64|142.58|142.48|142.48|12653
1633599030000|2021-10-07 09:30:30|142.56|142.54|142.62|142.56|142.62|142.56|142.56|142.54|3957
1633599040000|2021-10-07 09:30:40|||||||||1490
1633599050000|2021-10-07 09:30:50||142.58||142.58||142.58||142.58|0
1633599060000|2021-10-07 09:31:00|142.64|142.6|142.72|142.64|142.72|142.64|142.62|142.6|6229
1633599070000|2021-10-07 09:31:10|142.7|142.66|142.66|142.6|142.7|142.66|142.64|142.6|6014
1633599080000|2021-10-07 09:31:20|142.68|142.62|142.68|142.62|142.72|142.62|142.66|142.6|0
1633599090000|2021-10-07 09:31:30|142.66|142.6|142.68|142.62|142.68|142.62|142.66|142.6|2537
1633599100000|2021-10-07 09:31:40|142.66|142.6|142.58|142.5|142.66|142.6|142.5|142.48|4516
1633599110000|2021-10-07 09:31:50|142.62|142.52|142.62|142.54|142.66|142.6|142.62|142.52|3534
1633599120000|2021-10-07 09:32:00|142.6||142.62||142.62||142.6||0
1633599130000|2021-10-07 09:32:10|142.6|142.52|142.58|142.52|142.6|142.52|142.58|142.52|0
1633599140000|2021-10-07 09:32:20|142.6|142.54|142.62|142.52|142.62|142.54|142.6|142.52|0
1633599150000|2021-10-07 09:32:30|||||||||2665
1633599160000|2021-10-07 09:32:40|142.6|142.54|142.56|142.52|142.6|142.54|142.54|142.52|300
1633599170000|2021-10-07 09:32:50|142.6|142.54|142.6|142.54|142.6|142.54|142.6|142.54|1986
1633599180000|2021-10-07 09:33:00|142.62|142.52|142.58|142.52|142.62|142.54|142.58|142.52|0
1633599210000|2021-10-07 09:33:30|142.56||142.58||142.58||142.56||20
1633599220000|2021-10-07 09:33:40|142.6|142.54|142.6|142.54|142.6|142.56|142.58|142.52|2270
1633599230000|2021-10-07 09:33:50|142.58||142.6||142.6||142.58||131
1633599240000|2021-10-07 09:34:00|142.62|142.56|142.62|142.56|142.64|142.58|142.62|142.56|2747
1633599250000|2021-10-07 09:34:10|142.64|142.58|142.64|142.6|142.66|142.6|142.62|142.58|0
1633599260000|2021-10-07 09:34:20|142.62||142.64||142.64||142.62||434
1633599270000|2021-10-07 09:34:30|142.66|142.62|142.7|142.62|142.72|142.62|142.66|142.62|5343
1633599280000|2021-10-07 09:34:40|142.72|142.64|142.78|142.7|142.78|142.7|142.72|142.64|3356
1633599290000|2021-10-07 09:34:50|142.8|142.72|142.76|142.72|142.82|142.74|142.76|142.7|32027
1633599300000|2021-10-07 09:35:00|||||||||10000
1633599310000|2021-10-07 09:35:10|142.78|142.74|142.74|142.7|142.8|142.76|142.7|142.68|30881
1633599320000|2021-10-07 09:35:20|142.72|142.68|142.7|142.64|142.72|142.68|142.68|142.6|9392
1633599330000|2021-10-07 09:35:30|142.68||142.68||142.7||142.68||0
1633599340000|2021-10-07 09:35:40|142.66|142.62|142.6|142.56|142.66|142.62|142.6|142.52|8627
1633599360000|2021-10-07 09:36:00|142.62||142.6||142.64||142.6||23
1633599380000|2021-10-07 09:36:20|142.64|142.58|142.6|142.56|142.64|142.6|142.6|142.56|267
1633599390000|2021-10-07 09:36:30|142.62|142.58|142.76|142.72|142.76|142.72|142.6|142.56|13566
1633599400000|2021-10-07 09:36:40|142.74|142.7|142.76|142.7|142.76|142.7|142.74|142.7|0
1633599410000|2021-10-07 09:36:50|142.8|142.72|142.84|142.76|142.86|142.76|142.8|142.72|231
1633599420000|2021-10-07 09:37:00|142.86|142.78|142.9|142.84|142.9|142.84|142.86|142.78|10460
1633599430000|2021-10-07 09:37:10|142.92|142.86|142.92|142.86|142.94|142.88|142.84|142.82|42366
1633599440000|2021-10-07 09:37:20|142.94|142.88|143|142.94|143|142.94|142.92|142.86|5720
1633599450000|2021-10-07 09:37:30|142.98|142.92|142.98|142.92|143|142.94|142.96|142.92|4571
1633599460000|2021-10-07 09:37:40|142.96|142.9|142.8|142.74|142.96|142.9|142.78|142.72|18862
1633599470000|2021-10-07 09:37:50|142.86|142.76|142.78|142.7|142.86|142.8|142.76|142.7|8460
1633599480000|2021-10-07 09:38:00|142.76|142.72|142.68|142.62|142.76|142.72|142.68|142.62|1700
1633599490000|2021-10-07 09:38:10||142.6||142.62||142.62||142.6|0
1633599500000|2021-10-07 09:38:20|142.7|142.64|142.72|142.66|142.74|142.68|142.7|142.62|13183
1633599510000|2021-10-07 09:38:30|142.7|142.64|142.72|142.66|142.74|142.66|142.7|142.64|0
1633599520000|2021-10-07 09:38:40|||||||||1401
1633599530000|2021-10-07 09:38:50|142.7|142.64|142.68|142.62|142.7|142.64|142.66|142.58|1500
1633599540000|2021-10-07 09:39:00|142.66|142.6|142.62|142.58|142.7|142.64|142.62|142.56|15766
1633599550000|2021-10-07 09:39:10|142.64|142.6|142.58|142.52|142.66|142.6|142.58|142.52|26045
1633599560000|2021-10-07 09:39:20|142.6|142.56|142.58|142.52|142.6|142.56|142.56|142.5|9095
1633599570000|2021-10-07 09:39:30|142.6|142.54|142.6|142.56|142.6|142.56|142.58|142.54|11200
1633599580000|2021-10-07 09:39:40|142.58|142.54|142.58|142.54|142.58|142.54|142.58|142.52|26426
1633599600000|2021-10-07 09:40:00|142.56||142.58||142.6||142.56||2287
1633599610000|2021-10-07 09:40:10|142.6|142.56|142.58|142.54|142.6|142.56|142.56|142.54|7769
1633599620000|2021-10-07 09:40:20|||||||||133
1633599630000|2021-10-07 09:40:30||142.56||142.56||142.56||142.56|780
1633599640000|2021-10-07 09:40:40|142.56|142.54|142.58|142.54|142.58|142.56|142.56|142.54|1702
1633599650000|2021-10-07 09:40:50|142.54|142.52|142.58|142.52|142.64|142.58|142.54|142.52|18317
1633599660000|2021-10-07 09:41:00|142.6|142.56|142.66|142.58|142.74|142.66|142.6|142.56|22805
1633599670000|2021-10-07 09:41:10|142.64|142.56|142.58|142.54|142.64|142.56|142.58|142.52|13528
1633599680000|2021-10-07 09:41:20|142.56|142.56|142.56|142.52|142.58|142.56|142.54|142.52|6571
1633599690000|2021-10-07 09:41:30|142.54|142.48|142.56|142.48|142.56|142.48|142.48|142.42|9417
1633599700000|2021-10-07 09:41:40|142.54||142.54||142.54||142.54||177
1633599720000|2021-10-07 09:42:00|142.52|142.5|142.56|142.54|142.56|142.54|142.52|142.5|3521
1633599730000|2021-10-07 09:42:10|142.6||142.62||142.62||142.6||0
1633599740000|2021-10-07 09:42:20|142.6|142.52|142.56|142.5|142.6|142.54|142.5|142.44|31058
1633599750000|2021-10-07 09:42:30|142.54|142.48|142.4|142.34|142.54|142.5|142.4|142.32|25220
1633599770000|2021-10-07 09:42:50||142.36||142.34||142.36||142.34|0
1633599780000|2021-10-07 09:43:00|142.44|142.36|142.54|142.46|142.54|142.46|142.44|142.34|10373
1633599790000|2021-10-07 09:43:10|142.58|142.48|142.58|142.5|142.58|142.5|142.58|142.48|0
1633599800000|2021-10-07 09:43:20|142.56|142.52|142.5|142.46|142.58|142.52|142.5|142.46|4192
1633599810000|2021-10-07 09:43:30||142.48||142.46||142.48||142.46|0
1633599820000|2021-10-07 09:43:40|142.52|142.48|142.54|142.48|142.56|142.5|142.52|142.46|185
1633599830000|2021-10-07 09:43:50|142.52|142.46|142.5|142.46|142.52|142.46|142.5|142.46|1805
1633599840000|2021-10-07 09:44:00|142.52||142.52||142.52||142.52||0
1633599850000|2021-10-07 09:44:10|142.54|142.48|142.5|142.42|142.54|142.48|142.44|142.4|6426
1633599860000|2021-10-07 09:44:20|142.54|142.44|142.54|142.46|142.58|142.52|142.48|142.44|24023
1633599870000|2021-10-07 09:44:30|142.52|142.48|142.46|142.4|142.52|142.48|142.42|142.4|10907
1633599880000|2021-10-07 09:44:40||142.42||142.42||142.42||142.42|2451
1633599890000|2021-10-07 09:44:50||142.4||142.4||142.42||142.4|0
1633599900000|2021-10-07 09:45:00|142.44|142.42|142.42|142.38|142.46|142.42|142.42|142.38|7191
1633599910000|2021-10-07 09:45:10|||||||||9830
1633599920000|2021-10-07 09:45:20|142.44|142.4|142.48|142.42|142.48|142.44|142.44|142.4|7301
1633599930000|2021-10-07 09:45:30|142.5|142.44|142.5|142.44|142.5|142.44|142.5|142.44|0
1633599940000|2021-10-07 09:45:40|142.52||142.5||142.52||142.5||25828
1633599950000|2021-10-07 09:45:50|142.46|142.46|142.48|142.44|142.5|142.46|142.46|142.44|1669
1633599960000|2021-10-07 09:46:00|142.5|142.46|142.52|142.46|142.52|142.46|142.5|142.46|0
1633599970000|2021-10-07 09:46:10|142.5|142.48|142.48|142.44|142.52|142.48|142.46|142.44|3536
1633599980000|2021-10-07 09:46:20|142.5||142.5||142.5||142.48||0
1633599990000|2021-10-07 09:46:30|142.54|142.46|142.52|142.44|142.54|142.5|142.5|142.44|6806
1633600000000|2021-10-07 09:46:40||142.46||142.46||142.46||142.46|723
1633600030000|2021-10-07 09:47:10|142.54|142.48|142.52|142.44|142.54|142.48|142.48|142.44|6898
1633600040000|2021-10-07 09:47:20||142.46||142.44||142.46||142.44|0
1633600050000|2021-10-07 09:47:30|142.54|142.46|142.6|142.56|142.6|142.56|142.52|142.46|14294
1633600060000|2021-10-07 09:47:40|142.62|142.54|142.64|142.58|142.66|142.6|142.62|142.54|4363
1633600070000|2021-10-07 09:47:50|142.62|142.6|142.62|142.58|142.64|142.6|142.62|142.58|0
1633600080000|2021-10-07 09:48:00|142.6|142.56|142.54|142.48|142.6|142.56|142.54|142.48|11280
1633600090000|2021-10-07 09:48:10|142.56|142.5|142.54|142.48|142.56|142.5|142.54|142.48|1500
1633600100000|2021-10-07 09:48:20|142.56|142.5|142.54|142.5|142.56|142.5|142.54|142.5|1818
1633600110000|2021-10-07 09:48:30|142.56|142.48|142.54|142.48|142.56|142.48|142.54|142.48|0
1633600140000|2021-10-07 09:49:00|142.52|142.46|142.5|142.46|142.52|142.46|142.5|142.46|10883
1633600150000|2021-10-07 09:49:10|142.48|142.42|142.46|142.4|142.5|142.42|142.44|142.38|11357
1633600170000|2021-10-07 09:49:30||142.42||142.4||142.42||142.4|5000
1633600180000|2021-10-07 09:49:40|142.48|142.42|142.46|142.42|142.48|142.42|142.46|142.42|3003
1633600190000|2021-10-07 09:49:50|||||||||561
1633600200000|2021-10-07 09:50:00|142.44|142.4|142.42|142.4|142.44|142.4|142.42|142.4|4569
1633600210000|2021-10-07 09:50:10|142.44|142.42|142.46|142.42|142.48|142.42|142.44|142.42|1762
1633600220000|2021-10-07 09:50:20|142.48|142.44|142.52|142.48|142.52|142.48|142.48|142.44|6955
1633600230000|2021-10-07 09:50:30|142.54|142.5|142.58|142.52|142.58|142.52|142.54|142.5|3400
1633600240000|2021-10-07 09:50:40|||||||||167
1633600250000|2021-10-07 09:50:50|142.56|142.5|142.46|142.4|142.56|142.5|142.42|142.36|7666
1633600260000|2021-10-07 09:51:00|142.44|142.36|142.38|142.34|142.44|142.36|142.38|142.34|5063
1633600270000|2021-10-07 09:51:10|142.4|142.36|142.46|142.4|142.48|142.44|142.4|142.34|7200
1633600280000|2021-10-07 09:51:20|142.48|142.42|142.6|142.52|142.6|142.52|142.48|142.42|9510
1633600290000|2021-10-07 09:51:30|142.58|142.54|142.6|142.54|142.66|142.6|142.56|142.52|18037
1633600300000|2021-10-07 09:51:40|142.58|142.56|142.66|142.6|142.7|142.62|142.58|142.56|22083
1633600310000|2021-10-07 09:51:50|142.64|142.58|142.54|142.5|142.64|142.6|142.52|142.5|13989
1633600320000|2021-10-07 09:52:00|142.56|142.52|142.54|142.5|142.56|142.52|142.54|142.5|1595
1633600330000|2021-10-07 09:52:10|142.56|142.52|142.58|142.52|142.62|142.54|142.56|142.52|0
1633600340000|2021-10-07 09:52:20|142.6|142.54|142.58|142.54|142.6|142.54|142.58|142.54|0
1633600350000|2021-10-07 09:52:30||142.52||142.52||142.52||142.52|7070
1633600360000|2021-10-07 09:52:40|142.6|142.54|142.66|142.58|142.68|142.6|142.6|142.54|4091
1633600370000|2021-10-07 09:52:50|142.7|142.6|142.72|142.64|142.72|142.64|142.66|142.6|2077
1633600380000|2021-10-07 09:53:00|142.7|142.66|142.7|142.64|142.7|142.68|142.7|142.64|5472
1633600390000|2021-10-07 09:53:10|142.72|142.66|142.72|142.66|142.72|142.66|142.72|142.66|0
1633600400000|2021-10-07 09:53:20|142.7|142.64|142.7|142.64|142.7|142.64|142.7|142.64|0
1633600410000|2021-10-07 09:53:30|||||||||64
1633600420000|2021-10-07 09:53:40|142.72|142.66|142.72|142.66|142.72|142.66|142.72|142.66|5
1633600430000|2021-10-07 09:53:50|142.74|142.68|142.82|142.76|142.84|142.76|142.74|142.68|4552
1633600440000|2021-10-07 09:54:00|142.84|142.78|142.86|142.8|142.86|142.8|142.82|142.78|1500
1633600450000|2021-10-07 09:54:10|142.9|142.82|142.9|142.84|142.92|142.84|142.88|142.82|29819
1633600460000|2021-10-07 09:54:20|||||||||80
1633600470000|2021-10-07 09:54:30||142.86||142.86||142.86||142.86|1000
1633600480000|2021-10-07 09:54:40|142.92|142.88|142.94|142.88|142.96|142.9|142.9|142.88|6094
1633600490000|2021-10-07 09:54:50|142.96|142.9|142.96|142.9|142.98|142.92|142.94|142.88|0
1633600500000|2021-10-07 09:55:00||142.92||142.9||142.92||142.9|2166
1633600510000|2021-10-07 09:55:10|142.98|142.92|142.98|142.9|143|142.94|142.98|142.9|2228
1633600520000|2021-10-07 09:55:20|142.96|142.92|142.98|142.9|142.98|142.92|142.94|142.9|0
1633600540000|2021-10-07 09:55:40||142.92||142.92||142.92||142.92|7058
1633600550000|2021-10-07 09:55:50|142.96|142.9|142.94|142.9|142.98|142.92|142.92|142.9|9450
1633600560000|2021-10-07 09:56:00||142.88||142.9||142.9||142.88|1661
1633600570000|2021-10-07 09:56:10|142.98|142.88|142.92|142.88|142.98|142.9|142.9|142.88|4226
1633600580000|2021-10-07 09:56:20|142.94|142.9|143.02|142.94|143.08|143|142.94|142.9|6999
1633600590000|2021-10-07 09:56:30|143||143.02||143.02||142.98||671
1633600600000|2021-10-07 09:56:40|143|142.92|142.98|142.92|143|142.92|142.94|142.92|2730
1633600610000|2021-10-07 09:56:50|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|0
1633600620000|2021-10-07 09:57:00|||||||||350
1633600630000|2021-10-07 09:57:10|143||142.98||143||142.98||741
1633600640000|2021-10-07 09:57:20||142.92||142.94||142.94||142.92|4
1633600650000|2021-10-07 09:57:30|142.96|142.92|142.98|142.92|142.98|142.92|142.94|142.9|8961
1633600710000|2021-10-07 09:58:30|||||||||339
1633600720000|2021-10-07 09:58:40|142.96|142.9|142.94|142.9|142.96|142.9|142.94|142.9|1198
1633600730000|2021-10-07 09:58:50|142.98|142.92|142.96|142.92|142.98|142.92|142.96|142.9|3485
1633600740000|2021-10-07 09:59:00|||||||||339
1633600750000|2021-10-07 09:59:10|143.02|142.94|143.06|143|143.06|143|143.02|142.94|53
1633600760000|2021-10-07 09:59:20|143.1|143.02|143.08|143.04|143.1|143.04|143.06|143.02|5336
1633600790000|2021-10-07 09:59:50|143.1|143.06|143.16|143.1|143.16|143.1|143.1|143.06|6274
1633600800000|2021-10-07 10:00:00|143.14|143.12|143.1|143.04|143.14|143.12|143.08|143.04|2489
1633600810000|2021-10-07 10:00:10|||||||||1894
1633600820000|2021-10-07 10:00:20|143.08||143.08||143.08||143.08||9035
1633600830000|2021-10-07 10:00:30|143.06|143|143.04|143|143.06|143|143.02|142.94|3009
1633600840000|2021-10-07 10:00:40||142.98||142.98||143||142.98|0
1633600850000|2021-10-07 10:00:50|143.02||143.04||143.04||143.02||600
1633600860000|2021-10-07 10:01:00||143||142.96||143||142.96|0
1633600870000|2021-10-07 10:01:10|143.02||142.98||143.04||142.98||2000
1633600880000|2021-10-07 10:01:20|143||142.98||143||142.98||10109
1633600890000|2021-10-07 10:01:30|142.96|142.92|142.98|142.9|143|142.96|142.92|142.9|21460
1633600900000|2021-10-07 10:01:40|142.96||142.96||142.96||142.96||700
1633600910000|2021-10-07 10:01:50|142.94|142.92|143.06|142.98|143.06|142.98|142.94|142.92|11675
1633600930000|2021-10-07 10:02:10||143||143||143||142.98|3871
1633600940000|2021-10-07 10:02:20|143.08|143.02|143.08|143.02|143.08|143.02|143.06|143.02|0
1633600950000|2021-10-07 10:02:30|143.06|143.04|143.06|143.02|143.06|143.04|143.06|143.02|68
1633600960000|2021-10-07 10:02:40|143.04|143|143.08|143.02|143.08|143.02|143.04|143|200
1633600970000|2021-10-07 10:02:50|143.1|143.04|143.14|143.06|143.14|143.08|143.1|143.04|0
1633600980000|2021-10-07 10:03:00|143.16|143.08|143.14|143.06|143.16|143.1|143.14|143.06|0
1633600990000|2021-10-07 10:03:10|143.12|143.08|143.12|143.06|143.12|143.1|143.12|143.06|15000
1633601000000|2021-10-07 10:03:20|143.14|143.08|143.1|143.06|143.14|143.08|143.06|143.04|17700
1633601010000|2021-10-07 10:03:30|143.04|143.04|142.92|142.88|143.08|143.04|142.9|142.88|86165
1633601020000|2021-10-07 10:03:40|142.9||142.92||142.94||142.9||1674
1633601030000|2021-10-07 10:03:50|142.94|142.9|142.94|142.88|142.98|142.92|142.92|142.88|24247
1633601040000|2021-10-07 10:04:00|142.92||142.94||142.94||142.92||0
1633601050000|2021-10-07 10:04:10|142.96|142.96|142.92|142.88|142.98|142.96|142.9|142.88|36212
1633601060000|2021-10-07 10:04:20|142.9|142.86|142.86|142.84|142.9|142.86|142.86|142.82|5133
1633601070000|2021-10-07 10:04:30|142.84|142.8|142.8|142.74|142.84|142.8|142.78|142.74|8553
1633601080000|2021-10-07 10:04:40|142.82|142.82|142.86|142.78|142.86|142.82|142.78|142.74|60467
1633601090000|2021-10-07 10:04:50|142.9|142.8|142.9|142.86|142.9|142.86|142.9|142.8|1728
1633601100000|2021-10-07 10:05:00|142.88|142.84|142.8|142.76|142.9|142.84|142.8|142.74|4191
1633601110000|2021-10-07 10:05:10|142.82|142.82|142.86|142.78|142.86|142.82|142.82|142.76|13245
1633601120000|2021-10-07 10:05:20||142.8||142.8||142.82||142.8|0
1633601130000|2021-10-07 10:05:30||142.82||142.82||142.82||142.82|0
1633601140000|2021-10-07 10:05:40|142.84|142.8|142.8|142.74|142.84|142.8|142.8|142.74|4874
1633601150000|2021-10-07 10:05:50|142.78|142.72|142.8|142.76|142.8|142.76|142.76|142.7|15763
1633601160000|2021-10-07 10:06:00|142.82|142.78|142.82|142.8|142.82|142.8|142.82|142.78|10353
1633601170000|2021-10-07 10:06:10|142.84|142.82|142.8|142.76|142.9|142.82|142.78|142.76|13970
1633601180000|2021-10-07 10:06:20|142.78||142.8||142.8||142.78||455
1633601190000|2021-10-07 10:06:30|142.78|142.72|142.78|142.7|142.78|142.72|142.76|142.68|436
1633601200000|2021-10-07 10:06:40|142.76|142.72|142.76|142.72|142.76|142.72|142.74|142.72|1500
1633601210000|2021-10-07 10:06:50|142.74||142.76||142.76||142.74||0
1633601220000|2021-10-07 10:07:00|142.78|142.74|142.84|142.76|142.84|142.78|142.78|142.74|11514
1633601230000|2021-10-07 10:07:10|142.86|142.78|142.88|142.8|142.88|142.8|142.86|142.78|0
1633601240000|2021-10-07 10:07:20||142.82||142.8||142.82||142.8|0
1633601260000|2021-10-07 10:07:40|142.86|142.78|142.76|142.72|142.86|142.78|142.76|142.7|8329
1633601270000|2021-10-07 10:07:50|142.74|142.7|142.72|142.68|142.74|142.7|142.72|142.68|1925
1633601280000|2021-10-07 10:08:00|142.7|142.64|142.68|142.64|142.7|142.64|142.68|142.64|199
1633601290000|2021-10-07 10:08:10|142.66|142.6|142.66|142.58|142.66|142.6|142.62|142.56|9446
1633601300000|2021-10-07 10:08:20|142.64|142.56|142.7|142.66|142.72|142.68|142.62|142.56|11507
1633601310000|2021-10-07 10:08:30|142.68|142.62|142.68|142.62|142.7|142.62|142.66|142.62|2950
1633601320000|2021-10-07 10:08:40|142.66||142.68||142.68||142.66||2088
1633601330000|2021-10-07 10:08:50|||||||||691
1633601340000|2021-10-07 10:09:00|142.66|142.64|142.64|142.6|142.7|142.64|142.62|142.58|23178
1633601350000|2021-10-07 10:09:10||142.58||142.58||142.58||142.58|15
1633601360000|2021-10-07 10:09:20|142.62|142.6|142.62|142.58|142.62|142.6|142.62|142.58|0
1633601370000|2021-10-07 10:09:30||142.6||142.58||142.6||142.58|0
1633601380000|2021-10-07 10:09:40|142.64|142.6|142.66|142.62|142.68|142.62|142.64|142.6|8189
1633601390000|2021-10-07 10:09:50|142.68|142.64|142.72|142.66|142.72|142.68|142.68|142.64|500
1633601400000|2021-10-07 10:10:00|142.7|142.68|142.68|142.64|142.7|142.68|142.68|142.64|5107
1633601410000|2021-10-07 10:10:10|142.7||142.68||142.7||142.68||4000
1633601420000|2021-10-07 10:10:20|142.7|142.66|142.8|142.7|142.8|142.7|142.7|142.66|3464
1633601430000|2021-10-07 10:10:30|142.78||142.78||142.78||142.76||10250
1633601440000|2021-10-07 10:10:40|142.76|142.72|142.76|142.7|142.76|142.74|142.72|142.7|1725
1633601450000|2021-10-07 10:10:50|142.74|142.72|142.72|142.64|142.74|142.72|142.7|142.64|3015
1633601460000|2021-10-07 10:11:00|142.76|142.66|142.76|142.66|142.76|142.66|142.76|142.66|56
1633601480000|2021-10-07 10:11:20|142.8|142.68|142.84|142.74|142.84|142.74|142.8|142.68|0
1633601490000|2021-10-07 10:11:30|142.86|142.76|142.82|142.78|142.88|142.82|142.82|142.76|4922
1633601500000|2021-10-07 10:11:40|142.84|142.8|142.88|142.84|142.9|142.84|142.84|142.8|1773
1633601510000|2021-10-07 10:11:50|142.9|142.86|142.92|142.86|142.94|142.9|142.9|142.84|1298
1633601520000|2021-10-07 10:12:00|142.9|142.84|142.9|142.84|142.9|142.84|142.9|142.84|14903
1633601530000|2021-10-07 10:12:10|142.88|142.86|142.86|142.78|142.88|142.86|142.82|142.78|3693
1633601540000|2021-10-07 10:12:20|142.82|142.76|142.8|142.7|142.82|142.76|142.8|142.7|3527
1633601550000|2021-10-07 10:12:30|142.78|142.68|142.76|142.66|142.78|142.68|142.76|142.66|2113
1633601560000|2021-10-07 10:12:40||142.64||142.64||142.66||142.64|0
1633601570000|2021-10-07 10:12:50||142.66||142.68||142.68||142.66|1100
1633601580000|2021-10-07 10:13:00|142.74|142.7|142.72|142.68|142.74|142.7|142.72|142.68|1318
1633601590000|2021-10-07 10:13:10|142.74|142.7|142.8|142.74|142.8|142.76|142.74|142.7|2788
1633601600000|2021-10-07 10:13:20|142.84|142.76|142.86|142.8|142.86|142.8|142.82|142.76|660
1633601620000|2021-10-07 10:13:40|142.9|142.82|142.88|142.84|142.9|142.84|142.88|142.82|3086
1633601630000|2021-10-07 10:13:50|142.9|142.86|142.76|142.7|142.92|142.86|142.76|142.68|8442
1633601640000|2021-10-07 10:14:00|142.74|142.68|142.72|142.66|142.74|142.7|142.72|142.64|4055
1633601660000|2021-10-07 10:14:20|142.76|142.68|142.72|142.66|142.78|142.7|142.72|142.66|5022
1633601670000|2021-10-07 10:14:30|142.7|142.64|142.68|142.6|142.7|142.64|142.62|142.58|20288
1633601680000|2021-10-07 10:14:40|142.7|142.62|142.72|142.66|142.72|142.66|142.7|142.62|3613
1633601690000|2021-10-07 10:14:50|||||||||351
1633601700000|2021-10-07 10:15:00|142.76|142.68|142.76|142.7|142.76|142.7|142.76|142.68|1500
1633601710000|2021-10-07 10:15:10|142.74|142.68|142.6|142.56|142.74|142.7|142.58|142.56|10521
1633601720000|2021-10-07 10:15:20|142.58|142.54|142.62|142.6|142.62|142.6|142.56|142.54|2196
1633601730000|2021-10-07 10:15:30|142.6|142.56|142.6|142.5|142.62|142.56|142.6|142.48|410
1633601740000|2021-10-07 10:15:40||142.52||142.5||142.52||142.5|1000
1633601750000|2021-10-07 10:15:50|142.58|142.52|142.64|142.56|142.64|142.56|142.56|142.48|5027
1633601760000|2021-10-07 10:16:00|142.62|142.54|142.6|142.54|142.62|142.54|142.6|142.54|2876
1633601770000|2021-10-07 10:16:10|142.58|142.52|142.56|142.48|142.58|142.52|142.5|142.48|4692
1633601780000|2021-10-07 10:16:20|142.58|142.5|142.6|142.54|142.6|142.54|142.56|142.5|0
1633601800000|2021-10-07 10:16:40|142.62||142.64||142.64||142.62||0
1633601810000|2021-10-07 10:16:50|142.62|142.56|142.6|142.54|142.62|142.56|142.6|142.54|20
1633601820000|2021-10-07 10:17:00|142.62|142.56|142.68|142.62|142.7|142.62|142.62|142.56|912
1633601830000|2021-10-07 10:17:10|142.66|142.6|142.68|142.6|142.68|142.62|142.64|142.6|569
1633601840000|2021-10-07 10:17:20|142.64||142.64||142.64||142.64||0
1633601850000|2021-10-07 10:17:30|142.68|142.62|142.7|142.62|142.7|142.62|142.68|142.62|1291
1633601870000|2021-10-07 10:17:50|142.72|142.64|142.76|142.7|142.76|142.7|142.68|142.64|607
1633601880000|2021-10-07 10:18:00|142.74|142.68|142.72|142.66|142.74|142.68|142.7|142.66|3482
1633601890000|2021-10-07 10:18:10|142.7|142.64|142.64|142.58|142.7|142.64|142.64|142.58|2662
1633601900000|2021-10-07 10:18:20|142.62|142.56|142.62|142.54|142.62|142.56|142.62|142.54|0
1633601910000|2021-10-07 10:18:30|142.6||142.6||142.6||142.6||0
1633601920000|2021-10-07 10:18:40|142.62|142.58|142.62|142.58|142.64|142.58|142.62|142.58|0
1633601940000|2021-10-07 10:19:00|142.6|142.54|142.56|142.52|142.6|142.54|142.56|142.52|1194
1633601950000|2021-10-07 10:19:10|142.6|142.54|142.6|142.54|142.6|142.56|142.58|142.52|2634
1633601960000|2021-10-07 10:19:20|142.62|142.52|142.64|142.56|142.64|142.56|142.62|142.52|0
1633601970000|2021-10-07 10:19:30|||||||||3000
1633601980000|2021-10-07 10:19:40||142.58||142.58||142.58||142.58|0
1633602000000|2021-10-07 10:20:00|142.62|142.6|142.72|142.64|142.72|142.64|142.62|142.58|0
1633602010000|2021-10-07 10:20:10|142.74|142.66|142.74|142.68|142.76|142.68|142.72|142.66|0
1633602020000|2021-10-07 10:20:20|142.76|142.7|142.68|142.62|142.76|142.7|142.66|142.6|6164
1633602040000|2021-10-07 10:20:40|142.66|142.6|142.68|142.58|142.68|142.6|142.64|142.56|1458
1633602050000|2021-10-07 10:20:50|142.66|142.6|142.64|142.58|142.66|142.6|142.64|142.58|1
1633602060000|2021-10-07 10:21:00|142.62|142.56|142.62|142.56|142.62|142.58|142.62|142.56|120
1633602070000|2021-10-07 10:21:10|142.6|142.58|142.6|142.56|142.6|142.58|142.6|142.56|1500
1633602080000|2021-10-07 10:21:20|142.58|142.54|142.56|142.5|142.58|142.56|142.56|142.5|1079
1633602090000|2021-10-07 10:21:30||142.48||142.48||142.48||142.48|0
1633602100000|2021-10-07 10:21:40|142.54|142.46|142.52|142.46|142.56|142.46|142.52|142.44|4088
1633602110000|2021-10-07 10:21:50|142.56|142.48|142.5|142.44|142.6|142.54|142.48|142.42|13065
1633602130000|2021-10-07 10:22:10|142.52|142.46|142.64|142.56|142.64|142.56|142.52|142.46|7606
1633602140000|2021-10-07 10:22:20|142.62|142.54|142.6|142.52|142.62|142.54|142.56|142.5|1631
1633602150000|2021-10-07 10:22:30|142.58|142.5|142.56|142.48|142.58|142.52|142.54|142.48|0
1633602170000|2021-10-07 10:22:50|142.58|142.5|142.58|142.52|142.58|142.52|142.58|142.5|7014
1633602180000|2021-10-07 10:23:00|142.62|142.54|142.62|142.56|142.62|142.6|142.62|142.54|2173
1633602190000|2021-10-07 10:23:10|142.64|142.58|142.7|142.66|142.72|142.66|142.64|142.58|5332
1633602210000|2021-10-07 10:23:30|142.68|142.62|142.7|142.68|142.7|142.68|142.68|142.62|2999
1633602220000|2021-10-07 10:23:40||142.66||142.68||142.68||142.64|4124
1633602230000|2021-10-07 10:23:50|142.72|142.7|142.7|142.66|142.76|142.7|142.7|142.64|8204
1633602240000|2021-10-07 10:24:00||142.68||142.68||142.68||142.64|262
1633602250000|2021-10-07 10:24:10|142.72|142.7|142.72|142.68|142.8|142.72|142.7|142.66|23759
1633602260000|2021-10-07 10:24:20|142.74|142.7|142.74|142.68|142.74|142.7|142.74|142.68|0
1633602270000|2021-10-07 10:24:30||142.7||142.72||142.72||142.7|0
1633602280000|2021-10-07 10:24:40|142.76|142.74|142.78|142.74|142.78|142.74|142.76|142.74|191
1633602290000|2021-10-07 10:24:50|142.76||142.76||142.76||142.76||0
1633602300000|2021-10-07 10:25:00|142.74|142.72|142.72|142.68|142.76|142.72|142.72|142.66|8188
1633602310000|2021-10-07 10:25:10|142.7||142.7||142.72||142.7||0
1633602320000|2021-10-07 10:25:20|142.68|142.66|142.68|142.64|142.7|142.66|142.64|142.62|1881
1633602330000|2021-10-07 10:25:30|142.66|142.62|142.64|142.6|142.66|142.62|142.64|142.58|22298
1633602340000|2021-10-07 10:25:40|142.66||142.66||142.68||142.66||0
1633602360000|2021-10-07 10:26:00|142.64|142.62|142.72|142.66|142.72|142.66|142.64|142.62|226
1633602370000|2021-10-07 10:26:10|142.7|142.64|142.64|142.6|142.7|142.64|142.64|142.6|4015
1633602380000|2021-10-07 10:26:20|142.62|142.58|142.6|142.54|142.62|142.58|142.6|142.52|2436
1633602400000|2021-10-07 10:26:40||142.56||142.56||142.56||142.56|0
1633602410000|2021-10-07 10:26:50|142.58|142.54|142.58|142.5|142.58|142.54|142.58|142.5|2022
1633602420000|2021-10-07 10:27:00||142.52||142.5||142.52||142.5|0
1633602430000|2021-10-07 10:27:10||142.52||142.5||142.52||142.48|0
1633602440000|2021-10-07 10:27:20|142.56|142.52|142.54|142.5|142.58|142.52|142.54|142.5|0
1633602450000|2021-10-07 10:27:30|142.52|142.48|142.52|142.46|142.52|142.48|142.52|142.44|686
1633602460000|2021-10-07 10:27:40|142.54|142.48|142.54|142.5|142.56|142.5|142.54|142.48|35
1633602470000|2021-10-07 10:27:50|||||||||351
1633602500000|2021-10-07 10:28:20|142.52|142.48|142.5|142.44|142.52|142.48|142.46|142.42|2309
1633602510000|2021-10-07 10:28:30||142.42||142.44||142.44||142.42|40000
1633602520000|2021-10-07 10:28:40|142.48||142.48||142.48||142.48||0
1633602530000|2021-10-07 10:28:50|142.5|142.46|142.48|142.44|142.5|142.48|142.48|142.44|2216
1633602540000|2021-10-07 10:29:00|142.46|142.4|142.44|142.38|142.48|142.42|142.38|142.36|26832
1633602550000|2021-10-07 10:29:10|142.46|142.4|142.52|142.46|142.52|142.46|142.46|142.4|3230
1633602580000|2021-10-07 10:29:40||142.48||142.5||142.5||142.46|0
1633602590000|2021-10-07 10:29:50||142.48||142.48||142.48||142.48|0
1633602600000|2021-10-07 10:30:00|142.5||142.52||142.52||142.5||0
1633602610000|2021-10-07 10:30:10||142.5||142.5||142.5||142.5|0
1633602620000|2021-10-07 10:30:20|142.58|142.52|142.56|142.52|142.6|142.52|142.56|142.5|149
1633602630000|2021-10-07 10:30:30|142.58||142.58||142.58||142.58||0
1633602640000|2021-10-07 10:30:40|||||||||65
1633602660000|2021-10-07 10:31:00|142.56|142.48|142.54|142.46|142.56|142.48|142.52|142.44|2065
1633602680000|2021-10-07 10:31:20||142.48||142.46||142.48||142.46|0
1633602700000|2021-10-07 10:31:40|142.58|142.48|142.54|142.46|142.58|142.5|142.54|142.46|0
1633602720000|2021-10-07 10:32:00||142.48||142.48||142.48||142.48|26536
1633602730000|2021-10-07 10:32:10|142.56|142.5|142.6|142.54|142.62|142.56|142.52|142.5|55148
1633602740000|2021-10-07 10:32:20||142.56||142.56||142.56||142.56|3
1633602750000|2021-10-07 10:32:30|142.64|142.58|142.62|142.56|142.64|142.6|142.62|142.56|1543
1633602760000|2021-10-07 10:32:40|142.64|142.58|142.64|142.58|142.64|142.58|142.64|142.58|0
1633602770000|2021-10-07 10:32:50|142.66|142.56|142.64|142.56|142.66|142.6|142.58|142.56|1538
1633602780000|2021-10-07 10:33:00|142.6|142.58|142.6|142.58|142.6|142.58|142.6|142.58|0
1633602790000|2021-10-07 10:33:10|142.62|142.6|142.62|142.58|142.62|142.6|142.6|142.58|2807
1633602810000|2021-10-07 10:33:30|142.6|142.6|142.62|142.58|142.62|142.6|142.6|142.58|3448
1633602820000|2021-10-07 10:33:40|142.6|142.56|142.52|142.48|142.6|142.56|142.52|142.48|22243
1633602830000|2021-10-07 10:33:50|142.56||142.56||142.56||142.56||1510
1633602840000|2021-10-07 10:34:00|142.54||142.52||142.54||142.52||360
1633602850000|2021-10-07 10:34:10|142.54|142.5|142.56|142.5|142.56|142.5|142.54|142.5|1650
1633602880000|2021-10-07 10:34:40|142.54||142.56||142.56||142.52||1500
1633602890000|2021-10-07 10:34:50|142.58|142.52|142.64|142.56|142.64|142.56|142.58|142.52|3000
1633602900000|2021-10-07 10:35:00|142.66|142.58|142.64|142.56|142.68|142.6|142.58|142.56|7864
1633602910000|2021-10-07 10:35:10|142.62|142.54|142.6|142.54|142.62|142.54|142.6|142.54|10036
1633602920000|2021-10-07 10:35:20|142.58|142.52|142.56|142.5|142.58|142.52|142.56|142.5|3448
1633602940000|2021-10-07 10:35:40|142.54|142.48|142.52|142.46|142.54|142.48|142.52|142.44|10962
1633602950000|2021-10-07 10:35:50|142.54|142.48|142.56|142.5|142.56|142.5|142.54|142.46|3196
1633602960000|2021-10-07 10:36:00|142.54|142.48|142.56|142.48|142.56|142.48|142.52|142.46|53
1633602980000|2021-10-07 10:36:20|142.58|142.5|142.64|142.56|142.64|142.56|142.56|142.5|3953
1633603000000|2021-10-07 10:36:40|142.66|142.58|142.72|142.64|142.72|142.64|142.66|142.58|2009
1633603010000|2021-10-07 10:36:50|142.74|142.66|142.82|142.74|142.82|142.74|142.7|142.64|7764
1633603020000|2021-10-07 10:37:00|142.84|142.76|142.78|142.72|142.84|142.76|142.72|142.7|5580
1633603030000|2021-10-07 10:37:10|142.82||142.82||142.82||142.82||10
1633603040000|2021-10-07 10:37:20|142.8|142.74|142.78|142.72|142.82|142.76|142.74|142.72|19905
1633603050000|2021-10-07 10:37:30|142.82|142.74|142.88|142.8|142.88|142.8|142.74|142.72|7955
1633603060000|2021-10-07 10:37:40|||||||||289
1633603070000|2021-10-07 10:37:50|142.9|142.82|142.76|142.72|142.9|142.84|142.74|142.7|7883
1633603080000|2021-10-07 10:38:00|142.74|142.7|142.76|142.72|142.76|142.72|142.74|142.7|1231
1633603090000|2021-10-07 10:38:10|142.74||142.74||142.74||142.74||0
1633603140000|2021-10-07 10:39:00|142.72|142.7|142.68|142.6|142.72|142.7|142.68|142.58|3670
1633603150000|2021-10-07 10:39:10|142.7|142.62|142.7|142.66|142.7|142.66|142.7|142.62|2384
1633603160000|2021-10-07 10:39:20|142.72|142.68|142.74|142.68|142.74|142.68|142.72|142.68|183
1633603190000|2021-10-07 10:39:50|142.72|142.66|142.72|142.64|142.72|142.66|142.68|142.62|10621
1633603200000|2021-10-07 10:40:00||142.66||142.66||142.66||142.64|0
1633603210000|2021-10-07 10:40:10|142.74|142.68|142.74|142.68|142.74|142.68|142.74|142.68|0
1633603220000|2021-10-07 10:40:20|142.76|142.7|142.8|142.76|142.8|142.76|142.76|142.7|3670
1633603260000|2021-10-07 10:41:00|142.78|142.74|142.78|142.74|142.78|142.74|142.78|142.72|1123
1633603280000|2021-10-07 10:41:20|142.76||142.8||142.82||142.76||230
1633603300000|2021-10-07 10:41:40|142.84|142.76|142.84|142.8|142.84|142.8|142.84|142.76|0
1633603310000|2021-10-07 10:41:50|||||||||342
1633603320000|2021-10-07 10:42:00||142.78||142.8||142.8||142.78|349
1633603330000|2021-10-07 10:42:10||142.78||142.8||142.8||142.78|0
1633603340000|2021-10-07 10:42:20|142.88|142.82|142.92|142.86|142.94|142.86|142.84|142.82|25624
1633603350000|2021-10-07 10:42:30|142.94|142.88|142.94|142.86|142.94|142.88|142.94|142.86|0
1633603360000|2021-10-07 10:42:40|142.92|142.88|142.94|142.88|142.94|142.88|142.92|142.88|0
1633603370000|2021-10-07 10:42:50||142.9||142.9||142.9||142.9|653
1633603380000|2021-10-07 10:43:00|142.92|142.88|142.88|142.82|142.92|142.88|142.88|142.82|10090
1633603390000|2021-10-07 10:43:10|142.92|142.84|142.92|142.86|142.92|142.86|142.88|142.84|14308
1633603400000|2021-10-07 10:43:20|142.94|142.88|142.94|142.88|142.94|142.88|142.94|142.86|0
1633603410000|2021-10-07 10:43:30|142.92|142.86|142.92|142.86|142.92|142.86|142.92|142.86|0
1633603430000|2021-10-07 10:43:50|142.9||142.92||142.92||142.9||0
1633603440000|2021-10-07 10:44:00|142.9|142.84|142.88|142.84|142.9|142.84|142.86|142.84|750
1633603450000|2021-10-07 10:44:10|142.9||142.88||142.9||142.88||1192
1633603460000|2021-10-07 10:44:20|142.9||142.9||142.9||142.9||0
1633603470000|2021-10-07 10:44:30||142.86||142.86||142.86||142.86|0
1633603480000|2021-10-07 10:44:40||142.88||142.88||142.88||142.88|0
1633603490000|2021-10-07 10:44:50|||||||||819
1633603500000|2021-10-07 10:45:00|142.92|142.9|142.92|142.88|142.98|142.9|142.9|142.86|9455
1633603510000|2021-10-07 10:45:10|142.96|142.9|142.94|142.88|143|142.94|142.88|142.86|60554
1633603520000|2021-10-07 10:45:20|142.98|142.9|142.88|142.82|142.98|142.9|142.88|142.82|26763
1633603530000|2021-10-07 10:45:30|142.9|142.84|142.94|142.86|142.94|142.86|142.9|142.84|4271
1633603540000|2021-10-07 10:45:40|142.92|142.88|142.88|142.82|142.92|142.9|142.88|142.82|8613
1633603550000|2021-10-07 10:45:50|142.86|142.8|142.88|142.8|142.88|142.82|142.82|142.78|2841
1633603560000|2021-10-07 10:46:00|142.86||142.86||142.86||142.86||0
1633603580000|2021-10-07 10:46:20|142.88|142.82|142.9|142.84|142.92|142.86|142.88|142.82|0
1633603590000|2021-10-07 10:46:30|142.92|142.86|142.94|142.88|142.96|142.88|142.88|142.84|9767
1633603600000|2021-10-07 10:46:40|142.96||142.98||142.98||142.96||0
1633603610000|2021-10-07 10:46:50|142.96|142.9|142.9|142.88|142.96|142.9|142.9|142.86|28
1633603620000|2021-10-07 10:47:00|142.92||142.92||142.92||142.92||0
1633603630000|2021-10-07 10:47:10|142.9||142.9||142.9||142.9||0
1633603640000|2021-10-07 10:47:20|142.92||142.9||142.92||142.9||4365
1633603660000|2021-10-07 10:47:40|||||||||692
1633603680000|2021-10-07 10:48:00|142.88|142.86|142.9|142.86|142.9|142.86|142.88|142.86|2238
1633603730000|2021-10-07 10:48:50|142.92|142.88|142.92|142.9|142.92|142.9|142.92|142.88|3797
1633603740000|2021-10-07 10:49:00|142.9|142.88|142.92|142.86|142.92|142.9|142.9|142.86|7877
1633603760000|2021-10-07 10:49:20|142.9||142.9||142.9||142.9||0
1633603780000|2021-10-07 10:49:40|||||||||96
1633603790000|2021-10-07 10:49:50|||||||||676
1633603800000|2021-10-07 10:50:00|142.88|142.84|142.84|142.8|142.88|142.84|142.76|142.72|23456
1633603830000|2021-10-07 10:50:30|142.82|142.82|142.9|142.84|142.9|142.84|142.82|142.82|1365
1633603840000|2021-10-07 10:50:40|142.92|142.86|142.98|142.92|142.98|142.92|142.92|142.86|1297
1633603860000|2021-10-07 10:51:00|143|142.94|143.04|142.98|143.08|143.02|143|142.94|14267
1633603890000|2021-10-07 10:51:30|143.06|143|143.14|143.06|143.16|143.08|143.06|143|8749
1633603900000|2021-10-07 10:51:40|143.12|143.04|143|142.98|143.12|143.04|143|142.96|13012
1633603910000|2021-10-07 10:51:50|143.04|143|143.02|142.98|143.04|143|143|142.98|518
1633603920000|2021-10-07 10:52:00|143|142.96|143|142.94|143|142.96|143|142.94|2034
1633603930000|2021-10-07 10:52:10|143.02|142.96|143.04|142.98|143.1|143.02|143.02|142.96|3789
1633603950000|2021-10-07 10:52:30|143.02|143|143.02|142.98|143.06|143|143|142.98|1911
1633603960000|2021-10-07 10:52:40|143.06|143|143.04|143|143.08|143|143|142.98|21815
1633603970000|2021-10-07 10:52:50|143.06|143.02|143.1|143.02|143.16|143.08|143.06|143.02|9174
1633604010000|2021-10-07 10:53:30||143.04||143.04||143.04||143.04|0
1633604020000|2021-10-07 10:53:40|143.14|143.06|143.06|142.98|143.14|143.06|143.02|142.98|13728
1633604030000|2021-10-07 10:53:50|||||||||1662
1633604040000|2021-10-07 10:54:00|143.04|142.96|143.02|142.96|143.04|142.96|143.02|142.96|0
1633604050000|2021-10-07 10:54:10|||||||||790
1633604060000|2021-10-07 10:54:20|143.06|142.98|143.06|143|143.06|143|143.06|142.98|20
1633604090000|2021-10-07 10:54:50|143.1|143.02|143.04|143|143.12|143.06|143.02|143|6399
1633604110000|2021-10-07 10:55:10|143.02|142.98|143|142.94|143.04|142.98|142.98|142.94|28473
1633604120000|2021-10-07 10:55:20|143.02|142.96|143.04|142.96|143.04|142.96|143.02|142.96|0
1633604130000|2021-10-07 10:55:30|143|142.98|143|142.98|143.04|142.98|143|142.98|2483
1633604150000|2021-10-07 10:55:50|142.98|142.96|142.94|142.9|143|142.96|142.94|142.9|4132
1633604160000|2021-10-07 10:56:00|142.96|142.92|142.98|142.9|143|142.92|142.96|142.9|16095
1633604170000|2021-10-07 10:56:10||142.92||142.92||142.92||142.92|0
1633604180000|2021-10-07 10:56:20|143.02|142.94|143|142.92|143.04|142.94|143|142.92|1500
1633604210000|2021-10-07 10:56:50|||||||||3200
1633604230000|2021-10-07 10:57:10|142.98||142.96||142.98||142.96||135
1633604240000|2021-10-07 10:57:20|142.94|142.9|142.94|142.88|142.94|142.9|142.9|142.88|4111
1633604250000|2021-10-07 10:57:30|142.92|142.86|142.92|142.86|142.94|142.86|142.92|142.86|0
1633604270000|2021-10-07 10:57:50|142.94|142.88|142.9|142.88|143|142.92|142.9|142.88|9142
1633604280000|2021-10-07 10:58:00|142.94|142.9|142.9|142.88|142.94|142.9|142.9|142.88|4911
1633604290000|2021-10-07 10:58:10|142.94||142.94||142.94||142.94||1155
1633604300000|2021-10-07 10:58:20|142.92||142.94||142.94||142.92||40
1633604340000|2021-10-07 10:59:00|||||||||130
1633604350000|2021-10-07 10:59:10|142.98|142.9|142.96|142.9|143|142.92|142.96|142.88|4
1633604360000|2021-10-07 10:59:20|143|142.92|142.96|142.9|143|142.92|142.96|142.9|0
1633604370000|2021-10-07 10:59:30|142.94|142.88|142.92|142.88|142.94|142.88|142.9|142.84|3647
1633604400000|2021-10-07 11:00:00|142.94|142.9|142.9|142.84|142.96|142.9|142.88|142.84|4162
1633604410000|2021-10-07 11:00:10|142.88|142.82|142.82|142.8|142.88|142.82|142.82|142.78|6012
1633604420000|2021-10-07 11:00:20|142.84|142.82|142.84|142.8|142.84|142.82|142.84|142.8|741
1633604430000|2021-10-07 11:00:30|142.88|142.82|142.9|142.82|142.9|142.84|142.84|142.82|2129
1633604450000|2021-10-07 11:00:50|142.88|142.8|142.86|142.8|142.88|142.8|142.86|142.8|60
1633604460000|2021-10-07 11:01:00|142.84|142.78|142.8|142.76|142.86|142.8|142.8|142.76|2453
1633604480000|2021-10-07 11:01:20|142.78|142.74|142.78|142.72|142.78|142.74|142.76|142.72|5073
1633604490000|2021-10-07 11:01:30||142.76||142.76||142.76||142.76|0
1633604510000|2021-10-07 11:01:50|142.76|142.72|142.78|142.72|142.78|142.72|142.76|142.72|450
1633604520000|2021-10-07 11:02:00|142.8|142.7|142.76|142.72|142.8|142.76|142.76|142.7|10894
1633604530000|2021-10-07 11:02:10|||||||||4520
1633604550000|2021-10-07 11:02:30|142.74|142.7|142.6|142.58|142.74|142.7|142.58|142.54|9078
1633604570000|2021-10-07 11:02:50|142.58|142.56|142.66|142.6|142.66|142.6|142.56|142.54|7529
1633604580000|2021-10-07 11:03:00|142.64|142.58|142.74|142.66|142.74|142.66|142.6|142.56|12590
1633604610000|2021-10-07 11:03:30|142.72||142.72||142.72||142.72||0
1633604620000|2021-10-07 11:03:40|142.7||142.7||142.7||142.7||0
1633604630000|2021-10-07 11:03:50|142.72||142.72||142.72||142.72||0
1633604640000|2021-10-07 11:04:00|142.7|142.64|142.7|142.64|142.7|142.64|142.7|142.64|3969
1633604670000|2021-10-07 11:04:30|142.72|142.66|142.74|142.68|142.78|142.72|142.7|142.66|3733
1633604700000|2021-10-07 11:05:00|142.76|142.7|142.76|142.7|142.78|142.7|142.76|142.7|50
1633604730000|2021-10-07 11:05:30|142.74|142.68|142.74|142.68|142.74|142.68|142.72|142.68|1407
1633604740000|2021-10-07 11:05:40|142.76|142.7|142.78|142.72|142.78|142.72|142.76|142.7|0
1633604750000|2021-10-07 11:05:50|142.8||142.78||142.8||142.78||105
1633604760000|2021-10-07 11:06:00|142.76|142.7|142.74|142.68|142.76|142.7|142.7|142.68|3229
1633604770000|2021-10-07 11:06:10|142.72|142.7|142.74|142.66|142.74|142.7|142.72|142.66|5270
1633604790000|2021-10-07 11:06:30|142.72||142.72||142.72||142.72||1319
1633604810000|2021-10-07 11:06:50||142.68||142.68||142.68||142.68|0
1633604820000|2021-10-07 11:07:00||142.66||142.66||142.66||142.66|40000
1633604830000|2021-10-07 11:07:10|142.7|142.64|142.56|142.52|142.7|142.64|142.48|142.46|52203
1633604840000|2021-10-07 11:07:20|142.58|142.54|142.64|142.56|142.64|142.56|142.56|142.52|2832
1633604850000|2021-10-07 11:07:30|142.66|142.58|142.68|142.6|142.68|142.6|142.64|142.58|5969
1633604860000|2021-10-07 11:07:40|142.66||142.64||142.66||142.64||0
1633604880000|2021-10-07 11:08:00|142.62|142.58|142.58|142.52|142.64|142.6|142.58|142.52|20227
1633604890000|2021-10-07 11:08:10|142.56|142.5|142.56|142.52|142.56|142.52|142.54|142.5|49
1633604900000|2021-10-07 11:08:20|142.6||142.6||142.6||142.6||1500
1633604930000|2021-10-07 11:08:50|142.58|142.5|142.56|142.5|142.58|142.52|142.48|142.42|6635
1633604940000|2021-10-07 11:09:00|142.58||142.58||142.58||142.58||0
1633604950000|2021-10-07 11:09:10|142.56|142.52|142.6|142.52|142.62|142.56|142.56|142.52|5135
1633604960000|2021-10-07 11:09:20|142.58|142.54|142.58|142.52|142.58|142.54|142.58|142.52|389
1633604980000|2021-10-07 11:09:40|142.6|142.54|142.6|142.54|142.62|142.54|142.6|142.54|1500
1633604990000|2021-10-07 11:09:50|142.62||142.62||142.62||142.62||0
1633605000000|2021-10-07 11:10:00|142.64|142.56|142.68|142.62|142.68|142.62|142.64|142.56|0
1633605010000|2021-10-07 11:10:10|142.66|142.6|142.66|142.58|142.72|142.64|142.64|142.58|4228
1633605020000|2021-10-07 11:10:20|142.64||142.64||142.64||142.64||0
1633605030000|2021-10-07 11:10:30|142.68|142.6|142.7|142.62|142.7|142.62|142.68|142.6|166
1633605040000|2021-10-07 11:10:40|||||||||800
1633605050000|2021-10-07 11:10:50|142.72||142.7||142.72||142.68||93
1633605060000|2021-10-07 11:11:00|142.72|142.64|142.74|142.66|142.74|142.66|142.7|142.64|0
1633605070000|2021-10-07 11:11:10||142.64||142.66||142.66||142.64|0
1633605080000|2021-10-07 11:11:20|142.76|142.68|142.78|142.72|142.8|142.74|142.76|142.68|3258
1633605090000|2021-10-07 11:11:30|142.8|142.74|142.8|142.74|142.8|142.74|142.8|142.74|0
1633605100000|2021-10-07 11:11:40|142.78|142.72|142.7|142.66|142.78|142.72|142.7|142.62|6767
1633605110000|2021-10-07 11:11:50|142.68|142.62|142.66|142.58|142.7|142.62|142.64|142.56|1509
1633605120000|2021-10-07 11:12:00|||||||||294
1633605130000|2021-10-07 11:12:10|142.64||142.66||142.66||142.64||0
1633605140000|2021-10-07 11:12:20|142.7|142.6|142.78|142.7|142.78|142.7|142.68|142.6|1819
1633605150000|2021-10-07 11:12:30|||||||||6891
1633605160000|2021-10-07 11:12:40|142.8|142.72|142.88|142.8|142.9|142.82|142.8|142.72|13035
1633605180000|2021-10-07 11:13:00|142.86|142.82|142.8|142.76|142.88|142.82|142.78|142.76|2819
1633605190000|2021-10-07 11:13:10|142.82|142.78|142.82|142.76|142.84|142.78|142.82|142.76|1500
1633605210000|2021-10-07 11:13:30|142.8||142.8||142.8||142.8||0
1633605230000|2021-10-07 11:13:50|142.78|142.72|142.76|142.72|142.78|142.72|142.76|142.68|2766
1633605240000|2021-10-07 11:14:00|142.74|142.68|142.64|142.56|142.74|142.68|142.62|142.56|29548
1633605250000|2021-10-07 11:14:10||142.58||142.58||142.58||142.56|0
1633605260000|2021-10-07 11:14:20|142.62|142.56|142.54|142.5|142.62|142.58|142.52|142.48|10819
1633605270000|2021-10-07 11:14:30|142.52|142.48|142.5|142.42|142.52|142.48|142.44|142.36|7854
1633605280000|2021-10-07 11:14:40||142.44||142.46||142.46||142.44|0
1633605290000|2021-10-07 11:14:50|142.52|142.48|142.5|142.44|142.6|142.52|142.5|142.42|4412
1633605300000|2021-10-07 11:15:00|142.52|142.46|142.52|142.46|142.52|142.46|142.52|142.46|1000
1633605310000|2021-10-07 11:15:10|142.54|142.48|142.48|142.42|142.56|142.5|142.48|142.42|1947
1633605340000|2021-10-07 11:15:40|142.5|142.44|142.56|142.46|142.56|142.46|142.5|142.44|2981
1633605350000|2021-10-07 11:15:50|142.54||142.54||142.54||142.52||0
1633605360000|2021-10-07 11:16:00|142.52|142.44|142.52|142.46|142.54|142.46|142.52|142.44|1892
1633605370000|2021-10-07 11:16:10||142.44||142.46||142.46||142.44|0
1633605380000|2021-10-07 11:16:20|142.5|142.44|142.48|142.4|142.5|142.44|142.48|142.4|700
1633605390000|2021-10-07 11:16:30||142.42||142.42||142.42||142.42|0
1633605400000|2021-10-07 11:16:40|142.52|142.44|142.56|142.46|142.56|142.46|142.52|142.44|3101
1633605410000|2021-10-07 11:16:50|142.58|142.48|142.62|142.54|142.64|142.56|142.58|142.48|5170
1633605420000|2021-10-07 11:17:00|142.66|142.56|142.7|142.6|142.72|142.62|142.56|142.54|10660
1633605430000|2021-10-07 11:17:10|142.68|142.58|142.64|142.54|142.68|142.58|142.54|142.5|11016
1633605450000|2021-10-07 11:17:30|142.62||142.6||142.62||142.6||134
1633605460000|2021-10-07 11:17:40|142.58|142.52|142.54|142.48|142.58|142.52|142.5|142.44|9100
1633605480000|2021-10-07 11:18:00|142.6|142.5|142.6|142.52|142.6|142.54|142.54|142.48|8141
1633605490000|2021-10-07 11:18:10|142.58|142.5|142.52|142.48|142.58|142.5|142.52|142.48|1628
1633605500000|2021-10-07 11:18:20|142.54|142.5|142.52|142.48|142.56|142.5|142.52|142.48|10201
1633605510000|2021-10-07 11:18:30|142.5|142.44|142.46|142.42|142.52|142.46|142.46|142.4|5290
1633605520000|2021-10-07 11:18:40|142.48|142.4|142.46|142.4|142.48|142.4|142.42|142.38|4414
1633605540000|2021-10-07 11:19:00|142.44|142.38|142.4|142.34|142.44|142.4|142.4|142.32|3016
1633605550000|2021-10-07 11:19:10|142.38|142.32|142.4|142.32|142.4|142.32|142.38|142.3|105
1633605560000|2021-10-07 11:19:20|142.42|142.34|142.34|142.32|142.42|142.36|142.34|142.32|37763
1633605570000|2021-10-07 11:19:30|142.36|142.3|142.44|142.38|142.44|142.38|142.32|142.28|32128
1633605600000|2021-10-07 11:20:00|142.46|142.4|142.44|142.38|142.48|142.4|142.42|142.38|17942
1633605610000|2021-10-07 11:20:10|142.42||142.42||142.42||142.42||50
1633605630000|2021-10-07 11:20:30|142.4||142.4||142.4||142.4||0
1633605640000|2021-10-07 11:20:40|142.38|142.36|142.28|142.22|142.38|142.36|142.28|142.2|10875
1633605650000|2021-10-07 11:20:50|142.32|142.24|142.32|142.24|142.36|142.3|142.32|142.24|375
1633605660000|2021-10-07 11:21:00|142.34|142.26|142.36|142.28|142.4|142.32|142.34|142.26|13259
1633605680000|2021-10-07 11:21:20|142.4|142.3|142.44|142.32|142.44|142.32|142.4|142.3|37615
1633605690000|2021-10-07 11:21:30|142.4||142.38||142.4||142.38||0
1633605710000|2021-10-07 11:21:50|142.4|142.34|142.48|142.4|142.48|142.4|142.4|142.34|54335
1633605720000|2021-10-07 11:22:00|142.52|142.42|142.52|142.44|142.52|142.44|142.52|142.4|0
1633605730000|2021-10-07 11:22:10|142.56|142.46|142.56|142.46|142.56|142.48|142.52|142.44|0
1633605740000|2021-10-07 11:22:20|||||||||118755
1633605750000|2021-10-07 11:22:30|142.54|142.48|142.44|142.4|142.54|142.48|142.44|142.4|2748
1633605760000|2021-10-07 11:22:40|142.48|142.38|142.48|142.4|142.48|142.46|142.48|142.38|7288
1633605780000|2021-10-07 11:23:00|142.46|142.44|142.46|142.4|142.48|142.44|142.44|142.38|2644
1633605790000|2021-10-07 11:23:10||142.38||142.4||142.4||142.38|0
1633605800000|2021-10-07 11:23:20|142.44|142.38|142.46|142.38|142.46|142.38|142.4|142.36|3701
1633605810000|2021-10-07 11:23:30||142.4||142.42||142.42||142.4|0
1633605820000|2021-10-07 11:23:40|142.5|142.44|142.56|142.46|142.56|142.46|142.5|142.44|226
1633605830000|2021-10-07 11:23:50||142.48||142.46||142.5||142.46|0
1633605860000|2021-10-07 11:24:20||142.48||142.48||142.48||142.48|0
1633605870000|2021-10-07 11:24:30||142.5||142.5||142.5||142.5|0
1633605880000|2021-10-07 11:24:40|142.54|142.48|142.56|142.5|142.56|142.5|142.54|142.48|5000
1633605890000|2021-10-07 11:24:50|142.54|142.48|142.5|142.46|142.54|142.48|142.5|142.46|2515
1633605900000|2021-10-07 11:25:00|142.52|142.48|142.62|142.52|142.62|142.52|142.52|142.46|5257
1633605910000|2021-10-07 11:25:10|142.6||142.64||142.64||142.6||0
1633605930000|2021-10-07 11:25:30|142.62|142.54|142.68|142.58|142.68|142.58|142.62|142.54|375
1633605950000|2021-10-07 11:25:50|142.66|142.54|142.64|142.56|142.66|142.56|142.58|142.52|2525
1633605960000|2021-10-07 11:26:00||142.54||142.56||142.56||142.54|11177
1633605970000|2021-10-07 11:26:10|142.66|142.58|142.7|142.66|142.76|142.68|142.66|142.58|2577
1633605980000|2021-10-07 11:26:20|142.68|142.64|142.78|142.72|142.8|142.74|142.68|142.62|8069
1633605990000|2021-10-07 11:26:30|142.8|142.74|142.8|142.76|142.8|142.76|142.8|142.74|1067
1633606000000|2021-10-07 11:26:40|142.78|142.74|142.78|142.74|142.78|142.76|142.78|142.74|9
1633606010000|2021-10-07 11:26:50||142.7||142.7||142.72||142.7|351
1633606020000|2021-10-07 11:27:00|142.76|142.68|142.74|142.64|142.76|142.68|142.7|142.64|0
1633606030000|2021-10-07 11:27:10|142.7|142.62|142.72|142.68|142.72|142.68|142.7|142.62|7360
1633606050000|2021-10-07 11:27:30|142.74|142.7|142.78|142.72|142.78|142.72|142.74|142.7|1067
1633606060000|2021-10-07 11:27:40|142.8|142.74|142.78|142.72|142.8|142.74|142.78|142.72|0
1633606070000|2021-10-07 11:27:50|142.8||142.8||142.8||142.8||0
1633606080000|2021-10-07 11:28:00|142.82|142.74|142.86|142.8|142.88|142.8|142.82|142.74|1958
1633606120000|2021-10-07 11:28:40|142.9|142.84|142.9|142.86|142.92|142.86|142.9|142.84|7067
1633606130000|2021-10-07 11:28:50|142.88|142.82|142.86|142.76|142.88|142.82|142.86|142.76|2287
1633606140000|2021-10-07 11:29:00|142.84|142.72|142.76|142.72|142.84|142.76|142.76|142.68|0
1633606160000|2021-10-07 11:29:20|142.78|142.74|142.82|142.76|142.82|142.76|142.78|142.72|1681
1633606180000|2021-10-07 11:29:40|142.8|142.78|142.76|142.74|142.82|142.78|142.76|142.74|4914
1633606200000|2021-10-07 11:30:00|142.8|142.7|142.72|142.68|142.82|142.72|142.72|142.68|4649
1633606220000|2021-10-07 11:30:20|142.7|142.64|142.68|142.62|142.7|142.64|142.68|142.6|2017
1633606230000|2021-10-07 11:30:30|142.66||142.66||142.66||142.66||0
1633606240000|2021-10-07 11:30:40|142.68|142.64|142.68|142.62|142.68|142.64|142.68|142.62|2028
1633606250000|2021-10-07 11:30:50|142.66|142.64|142.68|142.64|142.68|142.64|142.66|142.64|3176
1633606260000|2021-10-07 11:31:00|142.66||142.68||142.68||142.66||3000
1633606270000|2021-10-07 11:31:10|142.72|142.62|142.76|142.68|142.76|142.68|142.72|142.62|1944
1633606280000|2021-10-07 11:31:20|142.78||142.76||142.78||142.76||6
1633606290000|2021-10-07 11:31:30|142.74|142.66|142.74|142.68|142.74|142.68|142.74|142.66|703
1633606300000|2021-10-07 11:31:40|142.72|142.64|142.68|142.64|142.72|142.66|142.66|142.6|1296
1633606310000|2021-10-07 11:31:50|142.66|142.6|142.58|142.52|142.66|142.6|142.58|142.52|7777
1633606320000|2021-10-07 11:32:00|142.62|142.54|142.62|142.58|142.62|142.58|142.62|142.54|4549
1633606330000|2021-10-07 11:32:10|142.64|142.56|142.6|142.54|142.64|142.56|142.6|142.54|1475
1633606340000|2021-10-07 11:32:20|142.58|142.52|142.54|142.5|142.58|142.52|142.52|142.46|19122
1633606350000|2021-10-07 11:32:30|142.52|142.46|142.5|142.44|142.52|142.46|142.5|142.42|1180
1633606360000|2021-10-07 11:32:40|142.52|142.46|142.56|142.52|142.6|142.52|142.52|142.46|2310
1633606370000|2021-10-07 11:32:50|142.6|142.54|142.62|142.58|142.62|142.6|142.6|142.54|6517
1633606380000|2021-10-07 11:33:00|142.64|142.6|142.66|142.56|142.68|142.6|142.62|142.56|2879
1633606410000|2021-10-07 11:33:30|142.64||142.62||142.64||142.62||1959
1633606420000|2021-10-07 11:33:40|142.6|142.54|142.58|142.48|142.6|142.54|142.58|142.48|1197
1633606430000|2021-10-07 11:33:50|142.56|142.44|142.44|142.38|142.56|142.48|142.44|142.36|4901
1633606440000|2021-10-07 11:34:00|142.46|142.4|142.4|142.3|142.5|142.42|142.4|142.3|1679
1633606450000|2021-10-07 11:34:10|142.44|142.32|142.4|142.36|142.48|142.4|142.4|142.32|37581
1633606460000|2021-10-07 11:34:20|142.42||142.4||142.42||142.4||503
1633606470000|2021-10-07 11:34:30|142.42||142.4||142.42||142.4||200
1633606480000|2021-10-07 11:34:40|142.38|142.34|142.32|142.28|142.38|142.34|142.32|142.28|5720
1633606490000|2021-10-07 11:34:50||142.26||142.26||142.26||142.22|0
1633606500000|2021-10-07 11:35:00|142.34|142.28|142.32|142.26|142.36|142.28|142.32|142.26|1500
1633606520000|2021-10-07 11:35:20|142.34|142.28|142.4|142.36|142.44|142.4|142.34|142.28|13936
1633606530000|2021-10-07 11:35:30|142.44|142.34|142.44|142.36|142.44|142.36|142.44|142.34|11
1633606550000|2021-10-07 11:35:50|142.42|142.38|142.48|142.38|142.48|142.38|142.4|142.38|1500
1633606560000|2021-10-07 11:36:00|142.5|142.4|142.5|142.44|142.52|142.46|142.5|142.4|1431
1633606570000|2021-10-07 11:36:10|142.52|142.46|142.58|142.5|142.58|142.54|142.52|142.46|22269
1633606590000|2021-10-07 11:36:30|142.56|142.48|142.54|142.46|142.56|142.48|142.5|142.44|2679
1633606600000|2021-10-07 11:36:40|142.52|142.48|142.5|142.42|142.54|142.48|142.46|142.38|2573
1633606610000|2021-10-07 11:36:50|142.48|142.44|142.54|142.48|142.54|142.48|142.48|142.44|329
1633606620000|2021-10-07 11:37:00|142.52|142.46|142.5|142.42|142.52|142.46|142.5|142.42|3152
1633606630000|2021-10-07 11:37:10|142.52|142.44|142.5|142.42|142.54|142.48|142.5|142.42|1502
1633606660000|2021-10-07 11:37:40||142.44||142.42||142.44||142.42|924
1633606690000|2021-10-07 11:38:10|142.48|142.44|142.5|142.42|142.5|142.44|142.46|142.42|5774
1633606700000|2021-10-07 11:38:20|142.54|142.44|142.5|142.44|142.54|142.46|142.5|142.44|0
1633606730000|2021-10-07 11:38:50|142.48|142.42|142.48|142.42|142.48|142.42|142.48|142.42|5717
1633606740000|2021-10-07 11:39:00|142.46|142.4|142.4|142.34|142.46|142.4|142.38|142.32|30566
1633606750000|2021-10-07 11:39:10|142.42|142.36|142.44|142.36|142.48|142.4|142.4|142.36|2836
1633606770000|2021-10-07 11:39:30|142.42|142.38|142.34|142.3|142.42|142.38|142.34|142.28|2321
1633606790000|2021-10-07 11:39:50|142.36||142.36||142.38||142.36||0
1633606800000|2021-10-07 11:40:00||142.28||142.3||142.3||142.28|1803
1633606810000|2021-10-07 11:40:10|142.34|142.28|142.3|142.26|142.34|142.28|142.3|142.24|1383
1633606820000|2021-10-07 11:40:20|142.32|142.28|142.36|142.28|142.36|142.3|142.3|142.28|20
1633606830000|2021-10-07 11:40:30|142.34|142.24|142.32|142.24|142.34|142.24|142.32|142.24|690
1633606840000|2021-10-07 11:40:40|142.34|142.28|142.36|142.3|142.38|142.3|142.34|142.28|2000
1633606850000|2021-10-07 11:40:50|142.38||142.4||142.4||142.38||2000
1633606860000|2021-10-07 11:41:00|142.38|142.28|142.32|142.24|142.38|142.28|142.3|142.24|2660
1633606870000|2021-10-07 11:41:10|142.3|142.22|142.26|142.22|142.3|142.22|142.26|142.22|1126
1633606890000|2021-10-07 11:41:30|142.28|142.24|142.32|142.24|142.32|142.26|142.28|142.22|7072
1633606900000|2021-10-07 11:41:40|142.34||142.34||142.34||142.32||0
1633606910000|2021-10-07 11:41:50|142.36|142.26|142.36|142.28|142.38|142.28|142.36|142.26|0
1633606920000|2021-10-07 11:42:00|142.38|142.3|142.48|142.42|142.48|142.42|142.38|142.3|16270
1633606930000|2021-10-07 11:42:10|142.5|142.44|142.5|142.44|142.52|142.44|142.5|142.44|200
1633606940000|2021-10-07 11:42:20|142.52|142.42|142.46|142.42|142.52|142.42|142.46|142.42|1835
1633606950000|2021-10-07 11:42:30|142.48||142.46||142.48||142.46||1000
1633606960000|2021-10-07 11:42:40|142.44|142.4|142.46|142.4|142.46|142.4|142.42|142.38|1344
1633606970000|2021-10-07 11:42:50|142.48|142.42|142.5|142.44|142.52|142.44|142.48|142.42|1153
1633606980000|2021-10-07 11:43:00|142.52|142.46|142.5|142.44|142.54|142.46|142.5|142.44|0
1633607010000|2021-10-07 11:43:30|||||||||2122
1633607020000|2021-10-07 11:43:40||142.46||142.46||142.46||142.46|25
1633607030000|2021-10-07 11:43:50||142.44||142.44||142.44||142.44|0
1633607040000|2021-10-07 11:44:00|142.48|142.42|142.42|142.36|142.48|142.42|142.42|142.36|9326
1633607050000|2021-10-07 11:44:10|142.4|142.34|142.36|142.28|142.4|142.34|142.32|142.28|6000
1633607070000|2021-10-07 11:44:30|142.34|142.24|142.34|142.28|142.34|142.28|142.3|142.24|2592
1633607080000|2021-10-07 11:44:40|142.32||142.34||142.34||142.32||0
1633607090000|2021-10-07 11:44:50|142.32||142.32||142.32||142.32||0
1633607100000|2021-10-07 11:45:00|142.3|142.26|142.32|142.24|142.32|142.26|142.26|142.22|6505
1633607110000|2021-10-07 11:45:10|142.34|142.26|142.28|142.22|142.36|142.28|142.28|142.22|96
1633607150000|2021-10-07 11:45:50|142.32|142.24|142.36|142.28|142.36|142.28|142.32|142.22|4048
1633607160000|2021-10-07 11:46:00|142.38||142.34||142.38||142.34||0
1633607170000|2021-10-07 11:46:10|||||||||5343
1633607190000|2021-10-07 11:46:30|142.36|142.3|142.4|142.32|142.4|142.32|142.36|142.3|1295
1633607200000|2021-10-07 11:46:40|||||||||210
1633607210000|2021-10-07 11:46:50|142.42|142.34|142.42|142.34|142.44|142.34|142.4|142.34|0
1633607230000|2021-10-07 11:47:10|142.4|142.36|142.4|142.34|142.4|142.36|142.4|142.34|1404
1633607280000|2021-10-07 11:48:00|142.38|142.32|142.36|142.32|142.38|142.32|142.34|142.28|21785
1633607290000|2021-10-07 11:48:10|142.34|142.28|142.32|142.28|142.34|142.28|142.32|142.28|1158
1633607310000|2021-10-07 11:48:30|142.34|142.3|142.36|142.3|142.4|142.32|142.34|142.3|751
1633607320000|2021-10-07 11:48:40|142.34|142.32|142.32|142.3|142.34|142.32|142.32|142.3|1236
1633607330000|2021-10-07 11:48:50|142.34||142.36||142.36||142.34||1500
1633607350000|2021-10-07 11:49:10|||||||||5002
1633607360000|2021-10-07 11:49:20|142.34|142.32|142.36|142.32|142.36|142.32|142.32|142.32|0
1633607370000|2021-10-07 11:49:30|142.38||142.36||142.38||142.36||4612
1633607380000|2021-10-07 11:49:40|142.34|142.3|142.36|142.32|142.36|142.32|142.34|142.3|1386
1633607390000|2021-10-07 11:49:50|142.4|142.34|142.4|142.34|142.42|142.34|142.4|142.34|81
1633607400000|2021-10-07 11:50:00|142.42|142.36|142.5|142.46|142.54|142.48|142.42|142.36|28787
1633607410000|2021-10-07 11:50:10|142.48|142.44|142.42|142.36|142.48|142.44|142.42|142.36|1417
1633607420000|2021-10-07 11:50:20|142.46|142.38|142.46|142.38|142.46|142.38|142.46|142.38|3036
1633607430000|2021-10-07 11:50:30|142.44|142.34|142.42|142.38|142.44|142.38|142.42|142.34|0
1633607440000|2021-10-07 11:50:40|142.4|142.34|142.38|142.34|142.4|142.34|142.38|142.34|45
1633607450000|2021-10-07 11:50:50|142.36|142.3|142.3|142.26|142.36|142.3|142.3|142.26|1688
1633607460000|2021-10-07 11:51:00|142.28|142.24|142.28|142.22|142.28|142.24|142.2|142.16|12509
1633607480000|2021-10-07 11:51:20|142.26||142.26||142.26||142.26||0
1633607500000|2021-10-07 11:51:40|142.28|142.2|142.26|142.2|142.28|142.2|142.24|142.2|1373
1633607520000|2021-10-07 11:52:00|142.24|142.18|142.26|142.2|142.26|142.2|142.22|142.18|2711
1633607540000|2021-10-07 11:52:20||142.22||142.2||142.22||142.2|1918
1633607550000|2021-10-07 11:52:30|142.24|142.16|142.22|142.2|142.24|142.2|142.18|142.16|300
1633607590000|2021-10-07 11:53:10|142.2|142.16|142.16|142.12|142.2|142.16|142.14|142.12|4332
1633607600000|2021-10-07 11:53:20|142.18||142.16||142.18||142.16||0
1633607610000|2021-10-07 11:53:30|142.18|142.14|142.18|142.14|142.18|142.14|142.16|142.14|2682
1633607620000|2021-10-07 11:53:40|142.16|142.12|142.18|142.12|142.18|142.12|142.16|142.12|12444
1633607630000|2021-10-07 11:53:50|142.16|142.14|142.16|142.12|142.16|142.14|142.16|142.12|25
1633607640000|2021-10-07 11:54:00|142.14|142.1|142.1|142.06|142.14|142.1|142.1|142.06|5897
1633607650000|2021-10-07 11:54:10|142.12|142.08|142.2|142.14|142.2|142.14|142.12|142.08|9229
1633607660000|2021-10-07 11:54:20|142.22|142.16|142.3|142.22|142.3|142.22|142.22|142.16|2685
1633607670000|2021-10-07 11:54:30|142.28|142.2|142.24|142.22|142.28|142.22|142.24|142.2|3816
1633607690000|2021-10-07 11:54:50|142.28|142.24|142.3|142.24|142.34|142.28|142.28|142.24|182
1633607700000|2021-10-07 11:55:00|142.32|142.26|142.4|142.34|142.46|142.36|142.32|142.26|74491
1633607710000|2021-10-07 11:55:10|142.44|142.36|142.44|142.36|142.44|142.38|142.44|142.36|0
1633607720000|2021-10-07 11:55:20|||||||||1140
1633607750000|2021-10-07 11:55:50|142.42|142.34|142.5|142.42|142.5|142.42|142.36|142.3|81826
1633607770000|2021-10-07 11:56:10|142.48|142.44|142.46|142.4|142.48|142.44|142.42|142.36|18864
1633607780000|2021-10-07 11:56:20|142.48|142.42|142.5|142.42|142.5|142.42|142.44|142.42|472
1633607800000|2021-10-07 11:56:40|142.52|142.44|142.58|142.52|142.6|142.52|142.52|142.44|9279
1633607810000|2021-10-07 11:56:50|142.56|142.5|142.54|142.48|142.56|142.52|142.54|142.46|14316
1633607820000|2021-10-07 11:57:00|142.56|142.52|142.6|142.54|142.62|142.54|142.54|142.48|4100
1633607840000|2021-10-07 11:57:20|142.58|142.52|142.56|142.5|142.58|142.52|142.54|142.44|15198
1633607850000|2021-10-07 11:57:30|142.54|142.46|142.48|142.4|142.54|142.48|142.48|142.38|15166
1633607870000|2021-10-07 11:57:50|142.5|142.42|142.48|142.44|142.5|142.44|142.48|142.42|946
1633607880000|2021-10-07 11:58:00|142.46|142.42|142.48|142.4|142.48|142.42|142.44|142.4|6357
1633607890000|2021-10-07 11:58:10|142.46|142.36|142.4|142.36|142.46|142.36|142.4|142.36|8102
1633607900000|2021-10-07 11:58:20|142.42|142.38|142.4|142.32|142.42|142.38|142.4|142.32|9535
1633607910000|2021-10-07 11:58:30||142.34||142.36||142.36||142.32|0
1633607920000|2021-10-07 11:58:40|142.44|142.38|142.56|142.48|142.56|142.48|142.44|142.38|4188
1633607940000|2021-10-07 11:59:00|142.54|142.46|142.48|142.4|142.54|142.46|142.44|142.4|8773
1633607960000|2021-10-07 11:59:20|142.46||142.46||142.46||142.46||0
1633607970000|2021-10-07 11:59:30|142.48|142.42|142.52|142.46|142.52|142.46|142.48|142.42|1666
1633607990000|2021-10-07 11:59:50||142.48||142.48||142.5||142.46|0
1633608010000|2021-10-07 12:00:10|||||||||8000
1633608020000|2021-10-07 12:00:20||142.5||142.48||142.5||142.48|0
1633608030000|2021-10-07 12:00:30|142.56|142.5|142.6|142.54|142.62|142.54|142.56|142.5|2704
1633608040000|2021-10-07 12:00:40|142.62|142.56|142.52|142.48|142.62|142.56|142.52|142.48|12488
1633608050000|2021-10-07 12:00:50|142.5|142.46|142.48|142.38|142.52|142.46|142.46|142.38|8725
1633608060000|2021-10-07 12:01:00|142.46|142.36|142.32|142.26|142.46|142.36|142.3|142.26|11910
1633608070000|2021-10-07 12:01:10|142.34|142.28|142.36|142.26|142.36|142.28|142.32|142.26|0
1633608080000|2021-10-07 12:01:20|142.38|142.28|142.4|142.34|142.4|142.34|142.38|142.28|1930
1633608090000|2021-10-07 12:01:30|142.44|142.36|142.38|142.34|142.44|142.36|142.38|142.34|2962
1633608100000|2021-10-07 12:01:40|142.36|142.3|142.36|142.28|142.36|142.3|142.3|142.26|3357
1633608110000|2021-10-07 12:01:50|142.34|142.3|142.4|142.32|142.4|142.32|142.34|142.3|2132
1633608120000|2021-10-07 12:02:00|142.42|142.34|142.44|142.36|142.46|142.4|142.42|142.34|1500
1633608130000|2021-10-07 12:02:10|142.42|142.34|142.4|142.32|142.42|142.34|142.36|142.3|2700
1633608140000|2021-10-07 12:02:20|142.42|142.34|142.4|142.32|142.42|142.34|142.4|142.32|2480
1633608150000|2021-10-07 12:02:30||142.34||142.32||142.34||142.32|0
1633608160000|2021-10-07 12:02:40|142.38|142.3|142.36|142.26|142.38|142.3|142.36|142.26|1800
1633608170000|2021-10-07 12:02:50||142.28||142.26||142.28||142.26|0
1633608180000|2021-10-07 12:03:00||142.28||142.28||142.28||142.28|0
1633608190000|2021-10-07 12:03:10|142.38|142.3|142.38|142.32|142.4|142.32|142.36|142.28|0
1633608200000|2021-10-07 12:03:20|142.36|142.3|142.3|142.26|142.36|142.3|142.28|142.26|5826
1633608210000|2021-10-07 12:03:30|142.28||142.3||142.3||142.28||0
1633608220000|2021-10-07 12:03:40|142.32|142.28|142.4|142.32|142.4|142.32|142.32|142.28|362
1633608240000|2021-10-07 12:04:00|142.42|142.34|142.44|142.36|142.44|142.36|142.42|142.34|0
1633608250000|2021-10-07 12:04:10|||||||||252
1633608260000|2021-10-07 12:04:20|142.48|142.38|142.44|142.38|142.48|142.4|142.44|142.38|35
1633608270000|2021-10-07 12:04:30|142.48|142.4|142.5|142.4|142.5|142.4|142.48|142.4|0
1633608280000|2021-10-07 12:04:40|142.48||142.48||142.5||142.48||0
1633608290000|2021-10-07 12:04:50|142.5||142.5||142.5||142.5||0
1633608300000|2021-10-07 12:05:00|142.52|142.42|142.48|142.4|142.52|142.46|142.48|142.4|3902
1633608320000|2021-10-07 12:05:20||142.42||142.4||142.42||142.4|173
1633608330000|2021-10-07 12:05:30|142.46|142.42|142.54|142.48|142.56|142.48|142.46|142.42|0
1633608340000|2021-10-07 12:05:40|142.56|142.5|142.58|142.5|142.6|142.5|142.56|142.5|0
1633608350000|2021-10-07 12:05:50|142.56|142.48|142.5|142.46|142.56|142.48|142.5|142.42|909
1633608360000|2021-10-07 12:06:00|142.48|142.42|142.42|142.32|142.48|142.42|142.38|142.3|6322
1633608370000|2021-10-07 12:06:10|||||||||1806
1633608380000|2021-10-07 12:06:20|142.4|142.3|142.38|142.28|142.4|142.3|142.38|142.28|0
1633608390000|2021-10-07 12:06:30||142.3||142.32||142.32||142.3|0
1633608400000|2021-10-07 12:06:40|142.32|142.3|142.34|142.28|142.38|142.3|142.32|142.26|7839
1633608410000|2021-10-07 12:06:50|142.38||142.34||142.38||142.34||0
1633608420000|2021-10-07 12:07:00|142.32|142.26|142.38|142.3|142.38|142.3|142.32|142.26|8622
1633608430000|2021-10-07 12:07:10||142.32||142.32||142.32||142.32|5000
1633608440000|2021-10-07 12:07:20|142.4||142.42||142.42||142.4||0
1633608450000|2021-10-07 12:07:30|142.4||142.38||142.4||142.38||0
1633608470000|2021-10-07 12:07:50|142.36|142.3|142.3|142.24|142.36|142.3|142.3|142.22|3593
1633608480000|2021-10-07 12:08:00|142.34|142.26|142.34|142.28|142.34|142.28|142.34|142.26|3500
1633608490000|2021-10-07 12:08:10|142.38|142.3|142.38|142.3|142.38|142.3|142.38|142.3|0
1633608510000|2021-10-07 12:08:30|142.36|142.28|142.26|142.2|142.36|142.28|142.26|142.2|3089
1633608520000|2021-10-07 12:08:40||142.18||142.18||142.18||142.18|0
1633608540000|2021-10-07 12:09:00|142.3|142.2|142.3|142.22|142.3|142.22|142.3|142.18|0
1633608550000|2021-10-07 12:09:10|142.28||142.28||142.28||142.28||0
1633608560000|2021-10-07 12:09:20||142.24||142.24||142.24||142.24|703
1633608580000|2021-10-07 12:09:40|142.26|142.22|142.26|142.22|142.26|142.24|142.26|142.2|1669
1633608590000|2021-10-07 12:09:50|142.24|142.2|142.18|142.12|142.24|142.2|142.18|142.1|1435
1633608600000|2021-10-07 12:10:00|142.22|142.1|142.18|142.12|142.22|142.12|142.18|142.1|0
1633608630000|2021-10-07 12:10:30|142.16||142.16||142.16||142.16||8
1633608640000|2021-10-07 12:10:40|142.14|142.08|142.08|142|142.14|142.08|142.08|142|5204
1633608650000|2021-10-07 12:10:50||142.02||142||142.02||142|0
1633608660000|2021-10-07 12:11:00|||||||||1978
1633608670000|2021-10-07 12:11:10||142.02||142.02||142.02||142.02|0
1633608680000|2021-10-07 12:11:20|142.12|142.04|142.1|142.02|142.12|142.08|142.1|142.02|12929
1633608690000|2021-10-07 12:11:30||142.04||142.04||142.04||142.04|0
1633608700000|2021-10-07 12:11:40|142.12||142.12||142.12||142.12||3046
1633608710000|2021-10-07 12:11:50|142.14|142.06|142.12|142.06|142.14|142.1|142.12|142.06|3246
1633608720000|2021-10-07 12:12:00|142.14|142.08|142.12|142.06|142.14|142.08|142.12|142.06|1500
1633608730000|2021-10-07 12:12:10|142.1|142.04|142.14|142.08|142.14|142.08|142.06|142.02|5490
1633608740000|2021-10-07 12:12:20|142.12|142.06|142.16|142.08|142.16|142.08|142.12|142.04|56
1633608760000|2021-10-07 12:12:40|142.14|142.1|142.16|142.1|142.16|142.1|142.14|142.08|0
1633608770000|2021-10-07 12:12:50|142.2||142.18||142.2||142.18||0
1633608780000|2021-10-07 12:13:00||142.12||142.12||142.12||142.12|0
1633608790000|2021-10-07 12:13:10|142.2|142.14|142.22|142.16|142.22|142.16|142.2|142.14|0
1633608800000|2021-10-07 12:13:20|142.2|142.14|142.16|142.12|142.2|142.16|142.16|142.1|4464
1633608810000|2021-10-07 12:13:30|142.18|142.16|142.22|142.16|142.22|142.16|142.18|142.16|0
1633608830000|2021-10-07 12:13:50|142.24|142.18|142.26|142.18|142.26|142.18|142.24|142.18|0
1633608840000|2021-10-07 12:14:00|142.3|142.2|142.3|142.22|142.3|142.22|142.3|142.18|2
1633608850000|2021-10-07 12:14:10|142.32|142.24|142.3|142.24|142.32|142.24|142.3|142.24|0
1633608860000|2021-10-07 12:14:20|142.32||142.32||142.32||142.32||453
1633608870000|2021-10-07 12:14:30||142.26||142.28||142.28||142.26|7997
1633608880000|2021-10-07 12:14:40|142.3|142.26|142.26|142.22|142.32|142.26|142.24|142.2|19345
1633608890000|2021-10-07 12:14:50|142.28|142.2|142.26|142.2|142.28|142.2|142.24|142.2|1440
1633608900000|2021-10-07 12:15:00||142.22||142.22||142.22||142.2|1390
1633608910000|2021-10-07 12:15:10|142.24|142.2|142.24|142.2|142.24|142.2|142.24|142.2|1187
1633608920000|2021-10-07 12:15:20|142.22|142.16|142.26|142.22|142.3|142.22|142.22|142.16|11861
1633608930000|2021-10-07 12:15:30|142.3|142.24|142.32|142.26|142.32|142.26|142.3|142.24|194
1633608950000|2021-10-07 12:15:50|142.34|142.28|142.44|142.38|142.46|142.38|142.34|142.28|13128
1633608960000|2021-10-07 12:16:00|142.42|142.34|142.4|142.34|142.42|142.38|142.4|142.34|9851
1633608970000|2021-10-07 12:16:10||142.36||142.38||142.38||142.36|100
1633608980000|2021-10-07 12:16:20|142.44|142.4|142.44|142.4|142.44|142.42|142.44|142.4|169
1633609000000|2021-10-07 12:16:40|142.42|142.38|142.42|142.38|142.42|142.38|142.4|142.36|4623
1633609010000|2021-10-07 12:16:50|142.44|142.4|142.48|142.42|142.54|142.46|142.44|142.4|161
1633609020000|2021-10-07 12:17:00||142.44||142.44||142.44||142.44|0
1633609030000|2021-10-07 12:17:10|142.46|142.42|142.5|142.42|142.5|142.44|142.42|142.4|14596
1633609040000|2021-10-07 12:17:20|142.52|142.44|142.52|142.46|142.52|142.46|142.52|142.44|0
1633609050000|2021-10-07 12:17:30|142.5|142.44|142.52|142.44|142.52|142.44|142.48|142.42|4000
1633609060000|2021-10-07 12:17:40|142.5|142.42|142.52|142.44|142.52|142.44|142.44|142.42|19513
1633609080000|2021-10-07 12:18:00|142.46|142.46|142.56|142.5|142.56|142.5|142.46|142.46|32656
1633609090000|2021-10-07 12:18:10|142.54|142.48|142.52|142.46|142.54|142.48|142.48|142.44|2417
1633609110000|2021-10-07 12:18:30|||||||||131
1633609140000|2021-10-07 12:19:00|142.5|142.48|142.6|142.54|142.6|142.54|142.5|142.48|15073
1633609150000|2021-10-07 12:19:10|142.58|142.56|142.6|142.54|142.62|142.56|142.56|142.54|1500
1633609170000|2021-10-07 12:19:30|142.62|142.56|142.66|142.58|142.68|142.58|142.62|142.56|1352
1633609180000|2021-10-07 12:19:40|142.68|142.6|142.6|142.56|142.68|142.62|142.6|142.56|24950
1633609200000|2021-10-07 12:20:00|142.58|142.54|142.58|142.52|142.58|142.54|142.54|142.52|3502
1633609210000|2021-10-07 12:20:10|142.6|142.54|142.6|142.54|142.6|142.54|142.6|142.54|0
1633609220000|2021-10-07 12:20:20|142.58|142.52|142.6|142.54|142.6|142.54|142.58|142.52|0
1633609230000|2021-10-07 12:20:30|142.58|142.52|142.58|142.52|142.6|142.54|142.58|142.52|0
1633609240000|2021-10-07 12:20:40|142.6|142.54|142.62|142.54|142.62|142.56|142.6|142.54|2113
1633609260000|2021-10-07 12:21:00|142.64|142.56|142.68|142.64|142.7|142.64|142.64|142.56|21086
1633609280000|2021-10-07 12:21:20|142.7||142.68||142.7||142.68||0
1633609290000|2021-10-07 12:21:30|142.7||142.7||142.7||142.7||1460
1633609300000|2021-10-07 12:21:40|142.68||142.68||142.68||142.68||0
1633609310000|2021-10-07 12:21:50|142.7||142.7||142.7||142.7||0
1633609320000|2021-10-07 12:22:00|142.72|142.66|142.72|142.7|142.72|142.7|142.72|142.66|1212
1633609340000|2021-10-07 12:22:20|142.7|142.68|142.68|142.64|142.72|142.68|142.66|142.6|5184
1633609350000|2021-10-07 12:22:30|142.66|142.6|142.66|142.58|142.66|142.6|142.62|142.56|251
1633609360000|2021-10-07 12:22:40|142.64|142.56|142.62|142.54|142.64|142.56|142.62|142.54|0
1633609370000|2021-10-07 12:22:50|142.64|142.56|142.62|142.54|142.64|142.58|142.62|142.54|30
1633609380000|2021-10-07 12:23:00||142.58||142.58||142.58||142.58|0
1633609390000|2021-10-07 12:23:10|142.6|142.54|142.6|142.52|142.6|142.54|142.58|142.5|1198
1633609410000|2021-10-07 12:23:30|142.58||142.58||142.58||142.58||0
1633609420000|2021-10-07 12:23:40|142.56|142.5|142.56|142.52|142.58|142.52|142.56|142.5|2015
1633609430000|2021-10-07 12:23:50|142.54|142.48|142.56|142.52|142.58|142.52|142.54|142.48|3588
1633609460000|2021-10-07 12:24:20|142.6|142.54|142.62|142.54|142.64|142.56|142.6|142.54|1067
1633609470000|2021-10-07 12:24:30|142.6|142.52|142.58|142.52|142.6|142.56|142.58|142.52|1579
1633609480000|2021-10-07 12:24:40|142.56|142.48|142.58|142.48|142.58|142.48|142.54|142.48|158
1633609490000|2021-10-07 12:24:50|142.54|142.5|142.62|142.56|142.62|142.56|142.54|142.5|1067
1633609500000|2021-10-07 12:25:00|142.6|142.52|142.58|142.54|142.6|142.54|142.58|142.52|1073
1633609510000|2021-10-07 12:25:10|142.56|142.52|142.56|142.48|142.56|142.52|142.54|142.48|102
1633609530000|2021-10-07 12:25:30|142.54|142.46|142.46|142.42|142.56|142.46|142.46|142.42|1199
1633609540000|2021-10-07 12:25:40|142.48|142.44|142.48|142.42|142.48|142.44|142.46|142.42|0
1633609550000|2021-10-07 12:25:50|142.46|142.44|142.44|142.38|142.46|142.44|142.44|142.38|971
1633609560000|2021-10-07 12:26:00|142.42|142.36|142.42|142.34|142.42|142.36|142.4|142.34|0
1633609570000|2021-10-07 12:26:10|142.4||142.4||142.4||142.4||0
1633609580000|2021-10-07 12:26:20|142.42|142.36|142.46|142.42|142.46|142.42|142.42|142.36|1002259
1633609590000|2021-10-07 12:26:30|142.5|142.44|142.54|142.46|142.54|142.5|142.5|142.44|4042
1633609620000|2021-10-07 12:27:00|142.5|142.42|142.46|142.4|142.5|142.42|142.46|142.38|1375
1633609630000|2021-10-07 12:27:10|142.44|142.42|142.44|142.4|142.44|142.42|142.44|142.4|0
1633609640000|2021-10-07 12:27:20|142.46||142.46||142.46||142.46||0
1633609650000|2021-10-07 12:27:30||142.42||142.4||142.42||142.4|0
1633609660000|2021-10-07 12:27:40|142.44||142.44||142.44||142.44||0
1633609670000|2021-10-07 12:27:50|142.46|142.42|142.46|142.42|142.46|142.42|142.46|142.42|0
1633609690000|2021-10-07 12:28:10|||||||||1771
1633609720000|2021-10-07 12:28:40|||||||||90
1633609730000|2021-10-07 12:28:50|142.44|142.4|142.46|142.4|142.46|142.42|142.44|142.4|1664
1633609740000|2021-10-07 12:29:00|142.44|142.42|142.46|142.42|142.46|142.42|142.44|142.4|438
1633609750000|2021-10-07 12:29:10|142.44|142.4|142.44|142.38|142.44|142.4|142.44|142.38|976
1633609770000|2021-10-07 12:29:30||142.42||142.38||142.42||142.38|969
1633609780000|2021-10-07 12:29:40|142.42|142.36|142.38|142.34|142.42|142.36|142.38|142.34|4995
1633609790000|2021-10-07 12:29:50|142.36||142.38||142.38||142.36||2222
1633609800000|2021-10-07 12:30:00|142.36|142.3|142.36|142.28|142.36|142.3|142.36|142.26|909
1633609810000|2021-10-07 12:30:10|142.38|142.3|142.38|142.32|142.44|142.32|142.38|142.3|6767
1633609820000|2021-10-07 12:30:20|142.4|142.34|142.46|142.4|142.46|142.4|142.4|142.34|5222
1633609850000|2021-10-07 12:30:50|||||||||1195
1633609870000|2021-10-07 12:31:10|142.44|142.38|142.44|142.38|142.44|142.38|142.44|142.38|6387
1633609880000|2021-10-07 12:31:20|142.46|142.4|142.4|142.34|142.46|142.4|142.4|142.3|2637
1633609890000|2021-10-07 12:31:30||142.32||142.32||142.32||142.32|0
1633609900000|2021-10-07 12:31:40|||||||||1000
1633609910000|2021-10-07 12:31:50|142.44|142.34|142.38|142.32|142.44|142.36|142.38|142.32|19373
1633609920000|2021-10-07 12:32:00|142.36|142.3|142.38|142.32|142.38|142.32|142.36|142.3|0
1633609930000|2021-10-07 12:32:10|||||||||24269
1633609940000|2021-10-07 12:32:20|142.4|142.34|142.44|142.4|142.46|142.4|142.4|142.34|3842
1633609950000|2021-10-07 12:32:30|142.42|142.36|142.36|142.3|142.42|142.36|142.36|142.28|2204
1633609960000|2021-10-07 12:32:40|142.34|142.32|142.4|142.32|142.4|142.32|142.34|142.32|1973
1633609970000|2021-10-07 12:32:50|142.36|142.34|142.4|142.34|142.4|142.34|142.36|142.34|1067
1633609980000|2021-10-07 12:33:00||142.36||142.34||142.36||142.34|0
1633610000000|2021-10-07 12:33:20|142.38|142.32|142.36|142.34|142.38|142.34|142.34|142.32|24002
1633610010000|2021-10-07 12:33:30|142.34|142.32|142.34|142.28|142.36|142.32|142.32|142.26|11636
1633610030000|2021-10-07 12:33:50|142.38|142.3|142.44|142.36|142.44|142.36|142.36|142.3|9997
1633610040000|2021-10-07 12:34:00||142.38||142.38||142.38||142.38|66
1633610050000|2021-10-07 12:34:10|142.42|142.4|142.42|142.36|142.42|142.4|142.4|142.36|5040
1633610060000|2021-10-07 12:34:20|142.4|142.34|142.38|142.32|142.4|142.34|142.38|142.32|7719
1633610070000|2021-10-07 12:34:30|142.36|142.3|142.38|142.3|142.38|142.3|142.34|142.3|2180
1633610100000|2021-10-07 12:35:00||142.32||142.32||142.32||142.32|1200
1633610110000|2021-10-07 12:35:10|142.42|142.34|142.48|142.4|142.48|142.4|142.42|142.34|0
1633610130000|2021-10-07 12:35:30|142.5|142.42|142.5|142.44|142.5|142.44|142.5|142.42|257
1633610140000|2021-10-07 12:35:40|142.54|142.46|142.54|142.48|142.54|142.48|142.54|142.46|6024
1633610150000|2021-10-07 12:35:50|142.52||142.52||142.52||142.52||0
1633610160000|2021-10-07 12:36:00|142.5||142.5||142.52||142.5||0
1633610170000|2021-10-07 12:36:10|142.52|142.5|142.54|142.48|142.56|142.5|142.52|142.48|0
1633610180000|2021-10-07 12:36:20|142.52|142.46|142.54|142.48|142.56|142.52|142.5|142.46|12483
1633610190000|2021-10-07 12:36:30|142.56|142.5|142.6|142.52|142.62|142.56|142.56|142.5|1500
1633610200000|2021-10-07 12:36:40|142.62|142.54|142.62|142.56|142.62|142.56|142.62|142.54|1404
1633610220000|2021-10-07 12:37:00|142.66|142.58|142.68|142.6|142.68|142.6|142.66|142.58|2924
1633610230000|2021-10-07 12:37:10|142.66||142.66||142.66||142.66||0
1633610250000|2021-10-07 12:37:30|142.68|142.62|142.68|142.62|142.68|142.62|142.68|142.62|0
1633610260000|2021-10-07 12:37:40|142.66|142.6|142.66|142.62|142.66|142.62|142.62|142.6|1282
1633610270000|2021-10-07 12:37:50|142.7||142.68||142.7||142.68||3000
1633610290000|2021-10-07 12:38:10|||||||||907
1633610300000|2021-10-07 12:38:20||142.64||142.64||142.64||142.64|0
1633610310000|2021-10-07 12:38:30|142.7|142.62|142.66|142.62|142.72|142.62|142.64|142.62|2018
1633610320000|2021-10-07 12:38:40|142.64|142.6|142.64|142.6|142.64|142.6|142.64|142.6|3785
1633610340000|2021-10-07 12:39:00|142.62|142.58|142.6|142.52|142.62|142.58|142.58|142.52|1957
1633610350000|2021-10-07 12:39:10|142.58||142.58||142.58||142.58||0
1633610360000|2021-10-07 12:39:20|142.6|142.54|142.6|142.56|142.6|142.56|142.6|142.54|0
1633610370000|2021-10-07 12:39:30|142.62|142.58|142.66|142.6|142.68|142.62|142.62|142.58|6345
1633610380000|2021-10-07 12:39:40|||||||||1032
1633610390000|2021-10-07 12:39:50|142.68|142.62|142.7|142.64|142.7|142.64|142.68|142.62|600
1633610400000|2021-10-07 12:40:00|142.72|142.66|142.62|142.54|142.72|142.66|142.62|142.54|3228
1633610410000|2021-10-07 12:40:10|142.6|142.52|142.58|142.52|142.62|142.52|142.58|142.52|0
1633610430000|2021-10-07 12:40:30||142.54||142.54||142.54||142.54|2
1633610450000|2021-10-07 12:40:50|142.62|142.56|142.68|142.6|142.68|142.6|142.62|142.54|6412
1633610460000|2021-10-07 12:41:00|142.66|142.58|142.58|142.54|142.66|142.58|142.58|142.54|3914
1633610480000|2021-10-07 12:41:20|142.6||142.6||142.6||142.6||0
1633610490000|2021-10-07 12:41:30|142.62|142.56|142.62|142.56|142.62|142.56|142.62|142.56|372
1633610500000|2021-10-07 12:41:40|142.6|142.54|142.6|142.54|142.6|142.54|142.6|142.54|1500
1633610510000|2021-10-07 12:41:50||142.56||142.54||142.56||142.54|0
1633610540000|2021-10-07 12:42:20|142.62|142.56|142.62|142.56|142.62|142.56|142.6|142.54|150
1633610550000|2021-10-07 12:42:30|142.6|142.54|142.6|142.54|142.6|142.54|142.6|142.54|0
1633610560000|2021-10-07 12:42:40|142.58|142.5|142.48|142.44|142.58|142.5|142.48|142.42|178
1633610570000|2021-10-07 12:42:50|142.5|142.46|142.56|142.5|142.56|142.52|142.5|142.46|3796
1633610590000|2021-10-07 12:43:10|142.6|142.52|142.58|142.52|142.62|142.56|142.56|142.52|6002
1633610610000|2021-10-07 12:43:30|142.56|142.5|142.48|142.44|142.56|142.5|142.46|142.4|8675
1633610620000|2021-10-07 12:43:40|142.46|142.42|142.38|142.32|142.46|142.42|142.38|142.32|7758
1633610630000|2021-10-07 12:43:50|142.4|142.34|142.48|142.4|142.48|142.42|142.4|142.34|8296
1633610650000|2021-10-07 12:44:10|142.46||142.46||142.48||142.46||21
1633610660000|2021-10-07 12:44:20|142.48|142.42|142.58|142.52|142.58|142.52|142.48|142.42|15734
1633610670000|2021-10-07 12:44:30|142.56|142.5|142.54|142.48|142.56|142.5|142.54|142.46|3891
1633610680000|2021-10-07 12:44:40|142.52|142.5|142.5|142.46|142.52|142.5|142.5|142.46|2250
1633610690000|2021-10-07 12:44:50|142.54|142.48|142.54|142.48|142.54|142.48|142.54|142.48|12118
1633610700000|2021-10-07 12:45:00|142.52|142.46|142.54|142.46|142.56|142.5|142.46|142.44|10597
1633610710000|2021-10-07 12:45:10|142.56|142.48|142.5|142.44|142.6|142.54|142.48|142.44|13526
1633610730000|2021-10-07 12:45:30|142.54|142.46|142.54|142.46|142.54|142.46|142.54|142.46|3756
1633610740000|2021-10-07 12:45:40|142.52||142.52||142.52||142.5||205
1633610750000|2021-10-07 12:45:50|142.54|142.48|142.62|142.52|142.62|142.52|142.54|142.48|201
1633610760000|2021-10-07 12:46:00|142.6|142.54|142.62|142.56|142.66|142.6|142.6|142.52|15856
1633610770000|2021-10-07 12:46:10|142.66|142.58|142.62|142.56|142.66|142.6|142.62|142.56|1125
1633610780000|2021-10-07 12:46:20|142.66|142.58|142.66|142.58|142.66|142.58|142.66|142.58|0
1633610790000|2021-10-07 12:46:30||142.6||142.6||142.6||142.6|0
1633610810000|2021-10-07 12:46:50|142.64||142.66||142.66||142.64||0
1633610820000|2021-10-07 12:47:00|142.68||142.66||142.68||142.66||100
1633610830000|2021-10-07 12:47:10|||||||||925
1633610840000|2021-10-07 12:47:20|142.64|142.58|142.54|142.52|142.64|142.58|142.54|142.5|3683
1633610850000|2021-10-07 12:47:30||142.5||142.5||142.5||142.46|21
1633610860000|2021-10-07 12:47:40|142.56|142.48|142.56|142.52|142.56|142.52|142.56|142.48|14367
1633610880000|2021-10-07 12:48:00|142.54|142.5|142.5|142.44|142.54|142.5|142.5|142.42|6216
1633610890000|2021-10-07 12:48:10|142.48|142.42|142.5|142.44|142.5|142.44|142.46|142.4|3950
1633610900000|2021-10-07 12:48:20|||||||||698
1633610920000|2021-10-07 12:48:40|142.54|142.46|142.54|142.5|142.54|142.5|142.5|142.46|1513
1633610940000|2021-10-07 12:49:00|142.52|142.48|142.46|142.4|142.52|142.48|142.44|142.38|2423
1633610960000|2021-10-07 12:49:20|142.44|142.38|142.42|142.38|142.44|142.38|142.42|142.38|60
1633610970000|2021-10-07 12:49:30|142.4||142.42||142.42||142.4||0
1633610980000|2021-10-07 12:49:40|142.4||142.42||142.42||142.4||0
1633610990000|2021-10-07 12:49:50|||||||||1200
1633611000000|2021-10-07 12:50:00|142.44|142.4|142.46|142.4|142.46|142.42|142.44|142.4|7474
1633611010000|2021-10-07 12:50:10|142.44||142.44||142.44||142.44||0
1633611020000|2021-10-07 12:50:20|142.46||142.46||142.46||142.46||0
1633611030000|2021-10-07 12:50:30|142.44||142.44||142.44||142.44||0
1633611040000|2021-10-07 12:50:40|||||||||102
1633611060000|2021-10-07 12:51:00|142.42|142.36|142.38|142.32|142.42|142.36|142.36|142.3|1545
1633611070000|2021-10-07 12:51:10|142.36||142.38||142.38||142.36||346
1633611080000|2021-10-07 12:51:20||142.34||142.32||142.34||142.32|100
1633611090000|2021-10-07 12:51:30|142.36||142.36||142.36||142.36||0
1633611100000|2021-10-07 12:51:40|142.34||142.34||142.34||142.34||0
1633611110000|2021-10-07 12:51:50|142.36||142.36||142.36||142.36||0
1633611120000|2021-10-07 12:52:00|142.38|142.34|142.4|142.34|142.4|142.36|142.38|142.34|2760
1633611130000|2021-10-07 12:52:10|142.38|142.36|142.48|142.4|142.5|142.4|142.38|142.36|8481
1633611140000|2021-10-07 12:52:20|142.46|142.38|142.42|142.34|142.46|142.38|142.38|142.34|3489
1633611150000|2021-10-07 12:52:30|142.4|142.3|142.42|142.34|142.42|142.34|142.38|142.3|0
1633611160000|2021-10-07 12:52:40|142.46|142.36|142.54|142.48|142.54|142.48|142.46|142.34|5068
1633611170000|2021-10-07 12:52:50|142.52|142.44|142.5|142.44|142.52|142.48|142.48|142.44|2106
1633611180000|2021-10-07 12:53:00|142.48|142.42|142.42|142.36|142.48|142.42|142.42|142.34|3310
1633611200000|2021-10-07 12:53:20|142.44|142.38|142.5|142.44|142.5|142.44|142.44|142.38|6000
1633611210000|2021-10-07 12:53:30|142.52|142.46|142.58|142.52|142.58|142.54|142.52|142.46|22625
1633611220000|2021-10-07 12:53:40|142.56|142.5|142.56|142.5|142.56|142.5|142.56|142.5|1525
1633611230000|2021-10-07 12:53:50|142.54|142.46|142.48|142.44|142.54|142.46|142.48|142.42|1405
1633611240000|2021-10-07 12:54:00|142.46|142.42|142.44|142.38|142.46|142.42|142.44|142.36|1125
1633611250000|2021-10-07 12:54:10|142.46||142.44||142.46||142.44||0
1633611260000|2021-10-07 12:54:20|142.42||142.44||142.44||142.42||0
1633611280000|2021-10-07 12:54:40|142.42|142.36|142.44|142.38|142.44|142.38|142.38|142.36|9626
1633611290000|2021-10-07 12:54:50|142.42|142.34|142.44|142.36|142.44|142.38|142.42|142.34|3072
1633611300000|2021-10-07 12:55:00|142.42|142.32|142.38|142.32|142.42|142.32|142.38|142.32|0
1633611310000|2021-10-07 12:55:10|142.4|142.34|142.44|142.36|142.46|142.38|142.4|142.34|5365
1633611320000|2021-10-07 12:55:20|142.46|142.38|142.48|142.4|142.5|142.4|142.46|142.38|0
1633611330000|2021-10-07 12:55:30|142.5|142.42|142.52|142.46|142.52|142.46|142.5|142.42|0
1633611350000|2021-10-07 12:55:50|142.54|142.48|142.52|142.46|142.54|142.48|142.52|142.46|0
1633611360000|2021-10-07 12:56:00|142.5|142.42|142.46|142.42|142.5|142.42|142.46|142.4|1693
1633611370000|2021-10-07 12:56:10|142.48|142.38|142.44|142.36|142.48|142.38|142.42|142.36|935
1633611380000|2021-10-07 12:56:20|142.46|142.38|142.46|142.4|142.46|142.42|142.46|142.38|2165
1633611410000|2021-10-07 12:56:50|142.48|142.42|142.52|142.44|142.52|142.44|142.48|142.42|465
1633611420000|2021-10-07 12:57:00|142.5|142.42|142.36|142.3|142.5|142.44|142.36|142.3|11278
1633611430000|2021-10-07 12:57:10|142.38|142.32|142.4|142.32|142.4|142.32|142.38|142.32|1500
1633611440000|2021-10-07 12:57:20|142.38|142.3|142.36|142.26|142.38|142.32|142.36|142.26|4079
1633611450000|2021-10-07 12:57:30||142.3||142.3||142.3||142.3|0
1633611460000|2021-10-07 12:57:40|142.34|142.28|142.32|142.26|142.34|142.28|142.32|142.26|1979
1633611470000|2021-10-07 12:57:50|142.34|142.24|142.42|142.36|142.42|142.36|142.34|142.24|7012
1633611480000|2021-10-07 12:58:00|142.4|142.34|142.4|142.32|142.4|142.34|142.38|142.32|2390
1633611490000|2021-10-07 12:58:10|142.38|142.34|142.4|142.32|142.4|142.34|142.38|142.32|72
1633611500000|2021-10-07 12:58:20||142.34||142.34||142.34||142.34|0
1633611510000|2021-10-07 12:58:30|142.42|142.36|142.42|142.36|142.42|142.36|142.4|142.36|0
1633611520000|2021-10-07 12:58:40||142.38||142.38||142.38||142.38|710
1633611530000|2021-10-07 12:58:50||142.36||142.36||142.38||142.36|1414
1633611540000|2021-10-07 12:59:00||142.38||142.36||142.38||142.36|14
1633611550000|2021-10-07 12:59:10||142.38||142.38||142.38||142.36|2915
1633611560000|2021-10-07 12:59:20|142.44|142.4|142.46|142.42|142.48|142.42|142.44|142.4|3019
1633611570000|2021-10-07 12:59:30|142.44|142.4|142.46|142.42|142.48|142.42|142.44|142.36|832
1633611590000|2021-10-07 12:59:50|142.48|142.44|142.52|142.44|142.52|142.44|142.48|142.44|4330
1633611600000|2021-10-07 13:00:00|142.5|142.42|142.44|142.38|142.5|142.42|142.4|142.32|4122
1633611610000|2021-10-07 13:00:10|142.42|142.4|142.38|142.32|142.44|142.4|142.38|142.32|3132
1633611620000|2021-10-07 13:00:20|142.4|142.34|142.4|142.34|142.44|142.38|142.4|142.34|517
1633611630000|2021-10-07 13:00:30|142.44|142.36|142.52|142.44|142.52|142.44|142.44|142.36|8445
1633611640000|2021-10-07 13:00:40|142.5|142.42|142.48|142.42|142.5|142.42|142.42|142.38|8753
1633611650000|2021-10-07 13:00:50|142.46||142.46||142.46||142.46||0
1633611660000|2021-10-07 13:01:00|142.5|142.44|142.48|142.42|142.5|142.46|142.48|142.42|4524
1633611670000|2021-10-07 13:01:10|||||||||711
1633611690000|2021-10-07 13:01:30|142.46|142.4|142.38|142.3|142.46|142.42|142.36|142.3|2955
1633611700000|2021-10-07 13:01:40|142.4||142.4||142.4||142.4||0
1633611710000|2021-10-07 13:01:50||142.32||142.34||142.34||142.32|42
1633611730000|2021-10-07 13:02:10|||||||||5
1633611740000|2021-10-07 13:02:20|142.38|142.32|142.36|142.3|142.38|142.32|142.3|142.22|18037
1633611750000|2021-10-07 13:02:30|142.38|142.32|142.42|142.36|142.42|142.38|142.38|142.32|9849
1633611760000|2021-10-07 13:02:40|||||||||4
1633611770000|2021-10-07 13:02:50|142.4|142.32|142.4|142.32|142.4|142.36|142.38|142.32|7623
1633611780000|2021-10-07 13:03:00|142.36|142.3|142.36|142.3|142.4|142.32|142.36|142.3|1053
1633611790000|2021-10-07 13:03:10|142.34|142.32|142.34|142.3|142.36|142.32|142.34|142.3|4350
1633611800000|2021-10-07 13:03:20|142.32|142.26|142.34|142.3|142.34|142.3|142.32|142.26|3280
1633611810000|2021-10-07 13:03:30|142.36|142.32|142.4|142.34|142.4|142.34|142.36|142.32|6209
1633611830000|2021-10-07 13:03:50||142.32||142.32||142.32||142.32|0
1633611840000|2021-10-07 13:04:00|142.42|142.34|142.36|142.3|142.44|142.38|142.36|142.3|7286
1633611850000|2021-10-07 13:04:10|142.34||142.36||142.36||142.34||0
1633611860000|2021-10-07 13:04:20|142.34||142.32||142.36||142.32||0
1633611870000|2021-10-07 13:04:30||142.26||142.28||142.3||142.26|2251
1633611900000|2021-10-07 13:05:00|142.3|142.3|142.4|142.32|142.4|142.32|142.3|142.3|14117
1633611920000|2021-10-07 13:05:20|142.42|142.34|142.52|142.48|142.52|142.5|142.42|142.34|23659
1633611930000|2021-10-07 13:05:30|142.54|142.5|142.5|142.42|142.54|142.5|142.48|142.42|6568
1633611940000|2021-10-07 13:05:40|142.48|142.44|142.36|142.3|142.5|142.44|142.36|142.3|6956
1633611950000|2021-10-07 13:05:50|142.34|142.28|142.3|142.24|142.34|142.28|142.3|142.24|411
1633611980000|2021-10-07 13:06:20|142.28|142.2|142.26|142.22|142.28|142.22|142.24|142.18|4472
1633611990000|2021-10-07 13:06:30|142.28||142.3||142.3||142.26||0
1633612000000|2021-10-07 13:06:40||142.24||142.24||142.24||142.24|50
1633612010000|2021-10-07 13:06:50|142.32|142.26|142.34|142.26|142.34|142.28|142.3|142.24|9706
1633612020000|2021-10-07 13:07:00|142.32||142.34||142.34||142.32||0
1633612030000|2021-10-07 13:07:10|142.36||142.36||142.36||142.36||0
1633612040000|2021-10-07 13:07:20|142.34||142.34||142.34||142.34||0
1633612050000|2021-10-07 13:07:30|142.32|142.24|142.26|142.24|142.32|142.24|142.26|142.24|1500
1633612060000|2021-10-07 13:07:40|142.28|142.26|142.28|142.24|142.34|142.28|142.28|142.24|3341
1633612080000|2021-10-07 13:08:00|142.26||142.28||142.28||142.26||123
1633612090000|2021-10-07 13:08:10|142.26|142.22|142.24|142.16|142.26|142.24|142.24|142.16|1587
1633612100000|2021-10-07 13:08:20||142.18||142.16||142.18||142.16|0
1633612110000|2021-10-07 13:08:30|142.28|142.18|142.28|142.22|142.28|142.22|142.28|142.18|6864
1633612120000|2021-10-07 13:08:40|142.3|142.24|142.3|142.26|142.3|142.26|142.3|142.24|7044
1633612130000|2021-10-07 13:08:50|142.28|142.28|142.3|142.24|142.3|142.28|142.28|142.22|1471
1633612140000|2021-10-07 13:09:00||142.22||142.24||142.26||142.22|0
1633612150000|2021-10-07 13:09:10|142.28|142.26|142.3|142.24|142.3|142.26|142.28|142.24|3618
1633612160000|2021-10-07 13:09:20|142.28|142.22|142.3|142.24|142.3|142.24|142.26|142.22|8840
1633612170000|2021-10-07 13:09:30|142.32|142.26|142.34|142.28|142.34|142.28|142.32|142.26|10929
1633612180000|2021-10-07 13:09:40|142.36||142.34||142.36||142.34||1459
1633612190000|2021-10-07 13:09:50|142.36|142.3|142.42|142.38|142.42|142.38|142.36|142.28|2980
1633612200000|2021-10-07 13:10:00|142.4|142.34|142.42|142.36|142.42|142.38|142.4|142.32|1025
1633612210000|2021-10-07 13:10:10|142.4|142.34|142.38|142.3|142.4|142.34|142.32|142.28|5330
1633612220000|2021-10-07 13:10:20|142.36||142.34||142.36||142.34||0
1633612230000|2021-10-07 13:10:30|142.36|142.32|142.36|142.32|142.36|142.32|142.36|142.32|0
1633612240000|2021-10-07 13:10:40|142.34|142.3|142.36|142.3|142.36|142.3|142.34|142.3|0
1633612250000|2021-10-07 13:10:50||142.32||142.32||142.32||142.3|0
1633612260000|2021-10-07 13:11:00|142.34|142.3|142.32|142.28|142.34|142.32|142.3|142.24|4248
1633612270000|2021-10-07 13:11:10|142.34|142.3|142.4|142.32|142.42|142.32|142.34|142.3|3327
1633612280000|2021-10-07 13:11:20|142.36||142.36||142.36||142.36||0
1633612290000|2021-10-07 13:11:30|||||||||10000
1633612310000|2021-10-07 13:11:50|142.34||142.34||142.34||142.34||70
1633612320000|2021-10-07 13:12:00|142.32|142.3|142.34|142.28|142.36|142.32|142.28|142.22|15744
1633612330000|2021-10-07 13:12:10|142.38|142.26|142.34|142.28|142.38|142.28|142.34|142.26|0
1633612340000|2021-10-07 13:12:20|142.32|142.26|142.3|142.26|142.32|142.26|142.3|142.24|1756
1633612350000|2021-10-07 13:12:30|142.32||142.34||142.34||142.32||0
1633612360000|2021-10-07 13:12:40|142.3|142.28|142.3|142.26|142.36|142.28|142.3|142.26|8557
1633612370000|2021-10-07 13:12:50|142.28|142.22|142.24|142.18|142.28|142.22|142.22|142.16|127
1633612390000|2021-10-07 13:13:10|142.22|142.16|142.16|142.1|142.22|142.16|142.14|142.08|6959
1633612400000|2021-10-07 13:13:20|142.14|142.08|142.18|142.1|142.18|142.1|142.14|142.08|1760
1633612410000|2021-10-07 13:13:30|142.16|142.08|142.12|142.08|142.16|142.08|142.12|142.08|3188
1633612420000|2021-10-07 13:13:40|142.1|142.06|142.1|142.02|142.1|142.06|142.08|142|2857
1633612430000|2021-10-07 13:13:50|142.08||142.1||142.1||142.08||0
1633612450000|2021-10-07 13:14:10|142.08|142.04|142|141.92|142.08|142.04|141.96|141.9|44014
1633612460000|2021-10-07 13:14:20|141.98|141.94|142|141.94|142.06|141.98|141.98|141.94|5645
1633612470000|2021-10-07 13:14:30|142.02|141.96|142.02|141.96|142.02|141.96|142|141.96|0
1633612480000|2021-10-07 13:14:40|142||142.02||142.02||142||1
1633612490000|2021-10-07 13:14:50|142||142.02||142.02||142||0
1633612500000|2021-10-07 13:15:00|142|141.94|141.96|141.88|142|141.94|141.92|141.86|7614
1633612510000|2021-10-07 13:15:10|141.98|141.9|142.02|141.98|142.02|141.98|141.92|141.88|13809
1633612520000|2021-10-07 13:15:20|142.06|142|142.1|142.02|142.12|142.02|142.06|142|3327
1633612530000|2021-10-07 13:15:30|142.08|142|142.06|141.98|142.08|142.02|142.06|141.98|3750
1633612540000|2021-10-07 13:15:40|142.04|142|142.06|141.98|142.06|142|142.02|141.96|1200
1633612550000|2021-10-07 13:15:50|142.04|142|142.06|142|142.06|142|142.02|142|0
1633612560000|2021-10-07 13:16:00|142.08|142.04|142.08|142.02|142.1|142.06|142.04|142|4590
1633612570000|2021-10-07 13:16:10|142.06|142.04|142.08|142.02|142.08|142.04|142.04|141.98|9929
1633612580000|2021-10-07 13:16:20|142.1|142.04|142.1|142.04|142.1|142.04|142.1|142.04|0
1633612590000|2021-10-07 13:16:30|142.08|142.02|142.06|142.02|142.1|142.04|142.06|142.02|0
1633612600000|2021-10-07 13:16:40|142.04|141.98|142.1|142.04|142.1|142.04|142.02|141.98|5678
1633612610000|2021-10-07 13:16:50|142.08|142.02|142.08|142.04|142.08|142.04|142.08|142.02|0
1633612620000|2021-10-07 13:17:00|142.1|142.06|142.12|142.06|142.18|142.1|142.1|142.06|6557
1633612630000|2021-10-07 13:17:10||142.04||142.06||142.06||142.04|0
1633612640000|2021-10-07 13:17:20|142.1|142.04|142.08|142.04|142.1|142.04|142.08|142.04|47
1633612650000|2021-10-07 13:17:30|142.06|142.02|142.04|141.98|142.06|142.02|142.04|141.94|2606
1633612660000|2021-10-07 13:17:40|142.06|142|142.08|142.02|142.1|142.04|142.06|142|0
1633612680000|2021-10-07 13:18:00|142.06|142|142.16|142.1|142.16|142.1|142.04|142|31215
1633612690000|2021-10-07 13:18:10|142.14|142.08|142.12|142.02|142.14|142.1|142.1|142.02|10113
1633612720000|2021-10-07 13:18:40|142.16|142.04|142.32|142.26|142.34|142.26|142.12|142.04|34817
1633612730000|2021-10-07 13:18:50|142.34|142.28|142.36|142.28|142.38|142.28|142.34|142.28|0
1633612740000|2021-10-07 13:19:00|142.38|142.3|142.4|142.36|142.44|142.36|142.36|142.3|4606
1633612750000|2021-10-07 13:19:10|142.38|142.34|142.38|142.32|142.38|142.38|142.38|142.32|1
1633612760000|2021-10-07 13:19:20|142.36|142.3|142.38|142.32|142.38|142.32|142.34|142.28|7658
1633612770000|2021-10-07 13:19:30||142.34||142.34||142.34||142.34|0
1633612780000|2021-10-07 13:19:40|142.42|142.36|142.46|142.42|142.46|142.42|142.42|142.36|18625
1633612790000|2021-10-07 13:19:50|142.44|142.38|142.36|142.32|142.46|142.38|142.36|142.28|7265
1633612800000|2021-10-07 13:20:00|142.4|142.34|142.4|142.34|142.42|142.36|142.4|142.34|0
1633612810000|2021-10-07 13:20:10|142.38|142.32|142.36|142.32|142.38|142.32|142.36|142.28|750
1633612820000|2021-10-07 13:20:20|142.4|142.34|142.42|142.34|142.44|142.34|142.4|142.34|0
1633612840000|2021-10-07 13:20:40|142.44|142.36|142.46|142.38|142.46|142.38|142.44|142.36|3001
1633612850000|2021-10-07 13:20:50|142.44||142.44||142.44||142.44||0
1633612860000|2021-10-07 13:21:00|142.42|142.4|142.44|142.4|142.48|142.42|142.42|142.4|1566
1633612870000|2021-10-07 13:21:10|142.46||142.44||142.46||142.44||0
1633612880000|2021-10-07 13:21:20|142.46||142.44||142.46||142.44||0
1633612890000|2021-10-07 13:21:30|142.46|142.42|142.46|142.42|142.46|142.42|142.44|142.4|1731
1633612900000|2021-10-07 13:21:40|142.44|142.44|142.44|142.4|142.44|142.44|142.44|142.4|1187
1633612920000|2021-10-07 13:22:00|142.42|142.36|142.46|142.42|142.46|142.42|142.4|142.36|12867
1633612930000|2021-10-07 13:22:10|142.48|142.44|142.56|142.52|142.56|142.52|142.48|142.42|17923
1633612940000|2021-10-07 13:22:20|142.54|142.5|142.46|142.38|142.54|142.5|142.46|142.38|6131
1633612950000|2021-10-07 13:22:30|142.48|142.42|142.48|142.42|142.48|142.42|142.48|142.42|142
1633612960000|2021-10-07 13:22:40|||||||||423
1633612970000|2021-10-07 13:22:50|142.46|142.38|142.34|142.28|142.46|142.38|142.34|142.28|4206
1633612980000|2021-10-07 13:23:00|142.32|142.24|142.34|142.28|142.36|142.28|142.26|142.2|6142
1633612990000|2021-10-07 13:23:10|142.32|142.26|142.32|142.24|142.34|142.28|142.3|142.24|90
1633613000000|2021-10-07 13:23:20|142.34|142.26|142.4|142.32|142.4|142.32|142.34|142.26|7447
1633613010000|2021-10-07 13:23:30|142.38|142.28|142.36|142.28|142.38|142.32|142.36|142.28|0
1633613020000|2021-10-07 13:23:40|142.34|142.3|142.32|142.28|142.34|142.32|142.32|142.28|1510
1633613030000|2021-10-07 13:23:50|142.3|142.24|142.32|142.24|142.32|142.28|142.3|142.24|2398
1633613040000|2021-10-07 13:24:00|142.36|142.28|142.42|142.38|142.42|142.38|142.36|142.28|12951
1633613050000|2021-10-07 13:24:10|142.46|142.4|142.5|142.46|142.5|142.46|142.46|142.4|20000
1633613060000|2021-10-07 13:24:20|142.48|142.42|142.32|142.28|142.48|142.42|142.32|142.26|6263
1633613070000|2021-10-07 13:24:30|142.36|142.24|142.26|142.18|142.36|142.24|142.24|142.16|1203
1633613080000|2021-10-07 13:24:40|142.24|142.16|142.14|142.08|142.24|142.16|142.12|142.06|720
1633613090000|2021-10-07 13:24:50|142.12|142.04|142.1|142.06|142.12|142.06|142.1|142.04|0
1633613100000|2021-10-07 13:25:00|142.08|142.04|142.18|142.08|142.18|142.1|142.08|142.02|5096
1633613110000|2021-10-07 13:25:10|142.2|142.1|142.22|142.12|142.22|142.12|142.2|142.1|0
1633613120000|2021-10-07 13:25:20|142.2|142.1|142.06|142|142.2|142.1|142.06|141.98|3878
1633613130000|2021-10-07 13:25:30||141.98||141.96||141.98||141.96|0
1633613140000|2021-10-07 13:25:40|142.04|142|142.02|142|142.04|142|142.02|142|0
1633613150000|2021-10-07 13:25:50|142|141.96|142.02|141.94|142.02|141.96|141.98|141.88|10319
1633613160000|2021-10-07 13:26:00|142|141.96|142|141.96|142|141.96|141.98|141.96|9
1633613170000|2021-10-07 13:26:10|142.02|141.98|142.04|141.98|142.04|142|142.02|141.96|9270
1633613180000|2021-10-07 13:26:20|142.02|142|142.2|142.14|142.2|142.14|142.02|142|14537
1633613190000|2021-10-07 13:26:30|142.18|142.12|142.18|142.12|142.18|142.14|142.18|142.12|393
1633613200000|2021-10-07 13:26:40|142.16|142.08|142.14|142.06|142.16|142.08|142.12|142.06|1509
1633613210000|2021-10-07 13:26:50|142.16|142.08|142.18|142.08|142.18|142.08|142.16|142.06|0
1633613220000|2021-10-07 13:27:00|142.16|142.06|142.14|142.06|142.18|142.08|142.1|142.06|0
1633613240000|2021-10-07 13:27:20||142.08||142.06||142.08||142.06|1400
1633613250000|2021-10-07 13:27:30|142.12|142.02|142.1|142.02|142.12|142.06|142.04|141.96|3300
1633613260000|2021-10-07 13:27:40|142.12|142.04|142.1|142.02|142.12|142.06|142.06|141.98|1500
1633613270000|2021-10-07 13:27:50|142.08|141.98|142.08|142|142.1|142.02|142|141.94|8156
1633613280000|2021-10-07 13:28:00|142.06|141.98|141.92|141.84|142.06|141.98|141.92|141.82|1500
1633613290000|2021-10-07 13:28:10|141.9|141.82|141.92|141.88|141.96|141.88|141.88|141.8|1500
1633613300000|2021-10-07 13:28:20|141.9|141.86|141.9|141.84|141.92|141.9|141.9|141.82|1339
1633613310000|2021-10-07 13:28:30|141.92|141.86|141.92|141.86|141.92|141.86|141.92|141.86|1500
1633613320000|2021-10-07 13:28:40|141.96|141.88|141.96|141.9|141.98|141.9|141.96|141.88|6872
1633613330000|2021-10-07 13:28:50|141.98|141.92|142.08|141.98|142.08|141.98|141.98|141.92|5701
1633613340000|2021-10-07 13:29:00|142.1|142|142.1|142.02|142.14|142.06|142.08|142|0
1633613370000|2021-10-07 13:29:30|142.12|142.04|142.08|142.02|142.14|142.06|142.06|142.02|302
1633613380000|2021-10-07 13:29:40|142.1|142.04|142.12|142.04|142.14|142.06|142.1|142.02|1987
1633613390000|2021-10-07 13:29:50|142.1||142.1||142.12||142.08||6166
1633613400000|2021-10-07 13:30:00|142.08|142.06|142.04|141.98|142.1|142.06|142.02|141.98|11025
1633613410000|2021-10-07 13:30:10|142.02|141.94|141.88|141.82|142.02|141.94|141.88|141.8|5926
1633613420000|2021-10-07 13:30:20|141.9|141.8|142|141.94|142|141.96|141.9|141.8|16580
1633613430000|2021-10-07 13:30:30|142.02|141.96|142.14|142.06|142.14|142.08|142.02|141.96|11254
1633613440000|2021-10-07 13:30:40|142.12|142.08|142.12|142.04|142.12|142.08|142.04|141.98|9549
1633613450000|2021-10-07 13:30:50|142.14|142.06|142.14|142.08|142.16|142.08|142.08|142.04|1706
1633613460000|2021-10-07 13:31:00|142.1|142.06|142.08|142.04|142.12|142.06|142.04|142|3302
1633613470000|2021-10-07 13:31:10|142.06|142.02|141.94|141.86|142.06|142.02|141.94|141.86|3978
1633613480000|2021-10-07 13:31:20|141.96|141.88|142.1|142|142.1|142|141.96|141.88|4923
1633613490000|2021-10-07 13:31:30|142.08|142.02|142.14|142.06|142.2|142.12|142.06|142.02|4301
1633613500000|2021-10-07 13:31:40|142.16|142.08|142.24|142.16|142.24|142.18|142.16|142.08|5228
1633613510000|2021-10-07 13:31:50|142.22|142.14|142.1|142.02|142.24|142.14|142.1|142.02|4627
1633613520000|2021-10-07 13:32:00|142.08|142|142.08|142.02|142.16|142.1|142.02|141.96|13448
1633613530000|2021-10-07 13:32:10|142.1|142.04|142.14|142.1|142.14|142.1|142.1|142.04|1986
1633613540000|2021-10-07 13:32:20|142.18|142.12|142.18|142.1|142.22|142.14|142.12|142.08|3051
1633613550000|2021-10-07 13:32:30|142.2|142.12|142.22|142.18|142.24|142.18|142.18|142.12|0
1633613560000|2021-10-07 13:32:40|142.24|142.16|142.14|142.08|142.24|142.16|142.14|142.08|2499
1633613570000|2021-10-07 13:32:50|142.12|142.04|142.14|142.06|142.14|142.06|142.1|142.02|2389
1633613580000|2021-10-07 13:33:00|142.12|142.08|141.94|141.88|142.14|142.08|141.92|141.84|7995
1633613590000|2021-10-07 13:33:10|141.92|141.9|141.98|141.92|142.02|141.94|141.92|141.86|3770
1633613600000|2021-10-07 13:33:20|141.96|141.88|141.94|141.86|142.02|141.94|141.94|141.86|4528
1633613610000|2021-10-07 13:33:30|141.96|141.88|141.92|141.86|141.96|141.9|141.86|141.8|9108
1633613620000|2021-10-07 13:33:40|141.94|141.88|141.98|141.92|142.06|142|141.94|141.88|6526
1633613630000|2021-10-07 13:33:50|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|30
1633613640000|2021-10-07 13:34:00|142.04|141.96|142.06|141.96|142.06|141.98|141.98|141.92|3561
1633613650000|2021-10-07 13:34:10|142.04|141.94|141.98|141.92|142.04|141.94|141.94|141.84|2892
1633613660000|2021-10-07 13:34:20|142|141.94|141.96|141.88|142.02|141.98|141.94|141.86|4562
1633613670000|2021-10-07 13:34:30|141.94|141.86|141.88|141.78|141.94|141.86|141.8|141.72|47302
1633613680000|2021-10-07 13:34:40|141.86|141.8|141.88|141.82|141.88|141.82|141.84|141.8|1498
1633613690000|2021-10-07 13:34:50|141.9|141.84|141.88|141.82|141.92|141.84|141.88|141.82|2271
1633613700000|2021-10-07 13:35:00|141.86|141.78|141.74|141.68|141.86|141.82|141.74|141.66|6031
1633613710000|2021-10-07 13:35:10|141.76|141.7|141.84|141.8|141.84|141.8|141.76|141.7|8839
1633613720000|2021-10-07 13:35:20|141.86|141.82|142|141.94|142.02|141.96|141.86|141.82|13214
1633613730000|2021-10-07 13:35:30|141.98|141.92|141.9|141.82|142|141.92|141.82|141.76|9263
1633613740000|2021-10-07 13:35:40|141.88|141.78|141.86|141.78|141.88|141.78|141.82|141.76|2427
1633613750000|2021-10-07 13:35:50|141.84|141.76|141.72|141.64|141.84|141.76|141.72|141.64|23817
1633613760000|2021-10-07 13:36:00|141.74|141.66|141.6|141.52|141.74|141.7|141.58|141.5|10343
1633613770000|2021-10-07 13:36:10|141.62|141.54|141.56|141.46|141.62|141.56|141.52|141.44|1876
1633613780000|2021-10-07 13:36:20|141.54|141.48|141.54|141.5|141.54|141.52|141.54|141.48|500
1633613790000|2021-10-07 13:36:30|141.56|141.52|141.68|141.62|141.68|141.62|141.56|141.52|9362
1633613800000|2021-10-07 13:36:40|141.72|141.64|141.8|141.72|141.8|141.72|141.72|141.64|0
1633613810000|2021-10-07 13:36:50|141.82|141.74|141.82|141.76|141.82|141.76|141.82|141.74|141
1633613820000|2021-10-07 13:37:00|141.86|141.78|141.8|141.74|141.86|141.8|141.76|141.68|10359
1633613830000|2021-10-07 13:37:10|141.82|141.72|141.94|141.9|141.94|141.9|141.82|141.72|14142
1633613840000|2021-10-07 13:37:20|141.92|141.88|141.84|141.74|141.94|141.88|141.84|141.74|2004
1633613850000|2021-10-07 13:37:30|141.82|141.72|141.76|141.72|141.82|141.72|141.76|141.68|10160
1633613860000|2021-10-07 13:37:40|141.74|141.68|141.76|141.7|141.78|141.7|141.72|141.64|2809
1633613880000|2021-10-07 13:38:00|141.74|141.72|141.66|141.58|141.76|141.72|141.64|141.56|3239
1633613890000|2021-10-07 13:38:10|141.64|141.6|141.64|141.56|141.64|141.62|141.58|141.5|3147
1633613900000|2021-10-07 13:38:20|141.66|141.58|141.76|141.72|141.76|141.72|141.66|141.58|9894
1633613910000|2021-10-07 13:38:30|141.8|141.74|141.8|141.74|141.84|141.74|141.8|141.74|1067
1633613920000|2021-10-07 13:38:40|141.78|141.72|141.7|141.64|141.78|141.72|141.7|141.62|5416
1633613930000|2021-10-07 13:38:50|141.72|141.66|141.76|141.7|141.82|141.74|141.72|141.66|18372
1633613940000|2021-10-07 13:39:00|141.74|141.72|141.7|141.64|141.74|141.72|141.7|141.64|1446
1633613950000|2021-10-07 13:39:10|141.74|141.66|141.8|141.72|141.8|141.72|141.7|141.66|14614
1633613960000|2021-10-07 13:39:20|141.78|141.74|141.8|141.76|141.8|141.78|141.78|141.74|317
1633613970000|2021-10-07 13:39:30|141.78|141.72|141.7|141.6|141.78|141.72|141.66|141.6|3058
1633613980000|2021-10-07 13:39:40|141.68|141.62|141.78|141.74|141.78|141.74|141.66|141.62|14935
1633613990000|2021-10-07 13:39:50|141.8|141.76|141.82|141.76|141.88|141.8|141.8|141.74|4554
1633614000000|2021-10-07 13:40:00|141.8|141.74|141.84|141.76|141.84|141.78|141.74|141.68|3820
1633614010000|2021-10-07 13:40:10|141.82|141.78|141.98|141.92|142|141.92|141.82|141.78|4994
1633614020000|2021-10-07 13:40:20|142|141.94|141.92|141.88|142.06|141.98|141.92|141.88|5022
1633614030000|2021-10-07 13:40:30|141.9|141.84|141.92|141.88|141.96|141.88|141.9|141.84|1125
1633614040000|2021-10-07 13:40:40|141.9|141.84|141.92|141.88|141.96|141.9|141.9|141.84|13891
1633614050000|2021-10-07 13:40:50|141.9|141.84|141.9|141.84|141.92|141.88|141.88|141.82|5651
1633614060000|2021-10-07 13:41:00|141.88|141.82|141.84|141.76|141.9|141.84|141.82|141.76|2276
1633614070000|2021-10-07 13:41:10|141.82|141.74|141.78|141.68|141.82|141.76|141.78|141.68|3085
1633614080000|2021-10-07 13:41:20|141.74|141.64|141.74|141.66|141.74|141.68|141.72|141.64|0
1633614090000|2021-10-07 13:41:30|141.72|141.6|141.66|141.6|141.72|141.62|141.64|141.6|4347
1633614100000|2021-10-07 13:41:40|141.64|141.62|141.66|141.6|141.66|141.62|141.64|141.56|1264
1633614110000|2021-10-07 13:41:50|141.64|141.58|141.64|141.58|141.64|141.58|141.6|141.58|1587
1633614120000|2021-10-07 13:42:00|141.62|141.56|141.64|141.58|141.64|141.58|141.6|141.56|3611
1633614130000|2021-10-07 13:42:10|141.66|141.6|141.68|141.6|141.7|141.64|141.66|141.6|1664
1633614140000|2021-10-07 13:42:20|141.66|141.58|141.52|141.42|141.66|141.58|141.5|141.42|8578
1633614150000|2021-10-07 13:42:30|141.5|141.4|141.44|141.38|141.5|141.42|141.44|141.36|140
1633614160000|2021-10-07 13:42:40|141.42|141.36|141.44|141.36|141.44|141.36|141.36|141.3|4149
1633614170000|2021-10-07 13:42:50|141.42|141.32|141.32|141.24|141.42|141.32|141.3|141.24|1539
1633614180000|2021-10-07 13:43:00|141.3|141.26|141.18|141.14|141.3|141.26|141.18|141.14|5141
1633614190000|2021-10-07 13:43:10|141.16|141.12|141.16|141.12|141.16|141.12|141.12|141.1|8161
1633614200000|2021-10-07 13:43:20|141.18|141.14|141.2|141.16|141.22|141.18|141.18|141.12|9728
1633614210000|2021-10-07 13:43:30|141.22|141.18|141.32|141.24|141.36|141.28|141.22|141.18|13049
1633614220000|2021-10-07 13:43:40|141.3|141.26|141.3|141.26|141.3|141.26|141.3|141.26|2234
1633614230000|2021-10-07 13:43:50|141.32|141.28|141.32|141.26|141.32|141.28|141.3|141.26|0
1633614240000|2021-10-07 13:44:00|141.3|141.28|141.26|141.18|141.3|141.28|141.24|141.18|4441
1633614250000|2021-10-07 13:44:10|141.3|141.2|141.3|141.2|141.3|141.2|141.3|141.2|0
1633614260000|2021-10-07 13:44:20|141.32|141.22|141.24|141.16|141.36|141.24|141.24|141.14|2244
1633614270000|2021-10-07 13:44:30|141.28|141.18|141.36|141.32|141.4|141.32|141.28|141.18|16224
1633614280000|2021-10-07 13:44:40|141.38|141.34|141.36|141.3|141.4|141.34|141.34|141.28|4400
1633614290000|2021-10-07 13:44:50|141.34|141.28|141.4|141.34|141.4|141.34|141.32|141.28|105146
1633614300000|2021-10-07 13:45:00|141.42|141.36|141.4|141.34|141.42|141.36|141.4|141.34|1500
1633614310000|2021-10-07 13:45:10|141.42|141.36|141.32|141.24|141.44|141.38|141.22|141.16|109759
1633614320000|2021-10-07 13:45:20|141.3|141.26|141.36|141.28|141.36|141.3|141.3|141.26|1024
1633614330000|2021-10-07 13:45:30|141.34|141.26|141.34|141.3|141.34|141.3|141.3|141.26|6370
1633614340000|2021-10-07 13:45:40|141.36|141.32|141.34|141.28|141.4|141.32|141.32|141.28|5762
1633614350000|2021-10-07 13:45:50|141.32|141.24|141.22|141.16|141.32|141.24|141.22|141.12|11936
1633614360000|2021-10-07 13:46:00|141.24|141.18|141.22|141.16|141.24|141.18|141.2|141.14|2561
1633614370000|2021-10-07 13:46:10|141.26|141.2|141.3|141.2|141.3|141.2|141.26|141.2|2561
1633614380000|2021-10-07 13:46:20|141.32|141.22|141.32|141.26|141.38|141.28|141.32|141.22|1519
1633614390000|2021-10-07 13:46:30|141.3|141.24|141.3|141.24|141.36|141.26|141.28|141.24|873
1633614400000|2021-10-07 13:46:40|141.28|141.22|141.26|141.18|141.3|141.24|141.24|141.18|3679
1633614410000|2021-10-07 13:46:50|141.24|141.16|141.26|141.18|141.26|141.22|141.18|141.12|51
1633614420000|2021-10-07 13:47:00|141.28|141.2|141.4|141.28|141.4|141.28|141.28|141.2|3389
1633614430000|2021-10-07 13:47:10|141.38|141.3|141.46|141.4|141.46|141.4|141.36|141.28|1021
1633614440000|2021-10-07 13:47:20|141.44|141.36|141.36|141.28|141.44|141.38|141.34|141.28|8125
1633614450000|2021-10-07 13:47:30|141.38|141.3|141.46|141.38|141.46|141.38|141.36|141.3|189
1633614460000|2021-10-07 13:47:40|141.44|141.4|141.46|141.42|141.46|141.42|141.44|141.4|11
1633614470000|2021-10-07 13:47:50|141.48|141.44|141.6|141.54|141.62|141.54|141.48|141.44|7620
1633614480000|2021-10-07 13:48:00|141.62|141.56|141.6|141.54|141.62|141.56|141.6|141.54|0
1633614490000|2021-10-07 13:48:10|141.62|141.56|141.66|141.6|141.66|141.6|141.62|141.56|0
1633614500000|2021-10-07 13:48:20|141.68|141.62|141.68|141.6|141.72|141.64|141.68|141.6|2550
1633614510000|2021-10-07 13:48:30|141.72|141.62|141.7|141.64|141.72|141.66|141.66|141.62|1544
1633614520000|2021-10-07 13:48:40|141.72|141.68|141.72|141.68|141.72|141.68|141.72|141.68|0
1633614530000|2021-10-07 13:48:50|141.7|141.66|141.8|141.74|141.8|141.74|141.7|141.64|793
1633614540000|2021-10-07 13:49:00|141.82|141.76|141.88|141.84|141.9|141.84|141.8|141.76|6152
1633614550000|2021-10-07 13:49:10|141.86|141.82|141.88|141.82|141.88|141.84|141.84|141.8|3944
1633614560000|2021-10-07 13:49:20|141.86|141.8|141.9|141.86|141.9|141.86|141.76|141.66|20317
1633614570000|2021-10-07 13:49:30|141.94|141.84|142.04|141.98|142.1|142|141.94|141.84|36790
1633614580000|2021-10-07 13:49:40|142.02|141.96|142.08|142|142.1|142|141.98|141.88|5427
1633614590000|2021-10-07 13:49:50|142.1|141.96|142.04|141.96|142.1|141.96|142|141.92|4190
1633614600000|2021-10-07 13:50:00|142.06|141.98|142.08|141.98|142.1|142|142.06|141.98|0
1633614610000|2021-10-07 13:50:10|142.06|141.96|142.04|141.98|142.08|142|142.04|141.96|0
1633614620000|2021-10-07 13:50:20|142.02|141.96|142.14|142.08|142.14|142.08|142|141.96|6086
1633614630000|2021-10-07 13:50:30|142.16|142.1|142.26|142.16|142.28|142.16|142.16|142.1|9195
1633614640000|2021-10-07 13:50:40|142.24|142.12|142.26|142.22|142.3|142.24|142.2|142.12|1680
1633614650000|2021-10-07 13:50:50|142.24|142.18|142.24|142.16|142.24|142.22|142.18|142.12|4879
1633614660000|2021-10-07 13:51:00|142.22|142.18|142.26|142.2|142.3|142.2|142.22|142.14|3503
1633614670000|2021-10-07 13:51:10|142.28|142.22|142.28|142.2|142.3|142.22|142.26|142.18|3040
1633614680000|2021-10-07 13:51:20|142.3|142.22|142.36|142.28|142.36|142.28|142.3|142.22|7124
1633614690000|2021-10-07 13:51:30|142.34|142.24|142.32|142.28|142.36|142.28|142.3|142.24|0
1633614700000|2021-10-07 13:51:40|142.3|142.26|142.24|142.18|142.32|142.26|142.24|142.16|58445
1633614710000|2021-10-07 13:51:50|142.26|142.2|142.4|142.3|142.42|142.32|142.26|142.2|5215
1633614720000|2021-10-07 13:52:00|142.36|142.32|142.5|142.44|142.5|142.46|142.34|142.32|20167
1633614730000|2021-10-07 13:52:10|142.52|142.46|142.58|142.5|142.6|142.52|142.52|142.46|16551
1633614740000|2021-10-07 13:52:20|142.56|142.46|142.36|142.34|142.56|142.46|142.36|142.32|6436
1633614750000|2021-10-07 13:52:30|142.38|142.36|142.46|142.4|142.48|142.4|142.38|142.36|4853
1633614760000|2021-10-07 13:52:40|142.48|142.42|142.48|142.4|142.54|142.44|142.46|142.4|3684
1633614770000|2021-10-07 13:52:50|142.46|142.36|142.54|142.44|142.54|142.44|142.42|142.32|10512
1633614780000|2021-10-07 13:53:00|142.56|142.46|142.62|142.56|142.68|142.58|142.56|142.46|10185
1633614790000|2021-10-07 13:53:10|142.6|142.54|142.54|142.44|142.6|142.56|142.54|142.44|6186
1633614800000|2021-10-07 13:53:20|142.52|142.48|142.5|142.42|142.54|142.48|142.44|142.38|11943
1633614810000|2021-10-07 13:53:30|142.52|142.44|142.52|142.46|142.52|142.5|142.5|142.44|1845
1633614820000|2021-10-07 13:53:40|142.56|142.48|142.54|142.48|142.58|142.52|142.46|142.38|8291
1633614830000|2021-10-07 13:53:50|142.58|142.5|142.62|142.56|142.62|142.56|142.54|142.48|0
1633614840000|2021-10-07 13:54:00|142.6|142.54|142.5|142.46|142.6|142.54|142.5|142.4|14827
1633614850000|2021-10-07 13:54:10|142.48|142.42|142.44|142.34|142.48|142.42|142.4|142.34|3149
1633614860000|2021-10-07 13:54:20|142.42|142.3|142.5|142.42|142.52|142.44|142.38|142.3|4294
1633614870000|2021-10-07 13:54:30|142.52|142.44|142.48|142.42|142.54|142.48|142.46|142.4|3036
1633614880000|2021-10-07 13:54:40|142.46|142.4|142.38|142.32|142.46|142.42|142.34|142.28|1606
1633614890000|2021-10-07 13:54:50|142.42|142.3|142.42|142.32|142.44|142.34|142.38|142.28|9615
1633614900000|2021-10-07 13:55:00|142.4|142.34|142.42|142.36|142.42|142.36|142.4|142.34|0
1633614910000|2021-10-07 13:55:10|142.4|142.34|142.42|142.34|142.46|142.4|142.36|142.34|3100
1633614920000|2021-10-07 13:55:20|142.4|142.36|142.5|142.44|142.54|142.44|142.4|142.34|11482
1633614930000|2021-10-07 13:55:30|142.52|142.46|142.58|142.52|142.58|142.52|142.52|142.46|0
1633614940000|2021-10-07 13:55:40|142.56|142.5|142.44|142.36|142.56|142.5|142.4|142.34|12873
1633614950000|2021-10-07 13:55:50||142.38||142.4||142.4||142.38|0
1633614960000|2021-10-07 13:56:00|142.42|142.38|142.38|142.32|142.44|142.38|142.38|142.3|6234
1633614970000|2021-10-07 13:56:10|142.36|142.3|142.34|142.28|142.38|142.32|142.3|142.24|1143
1633614980000|2021-10-07 13:56:20|142.32|142.26|142.32|142.24|142.32|142.26|142.3|142.22|0
1633614990000|2021-10-07 13:56:30|142.3||142.3||142.3||142.3||0
1633615000000|2021-10-07 13:56:40|142.28|142.22|142.24|142.2|142.28|142.22|142.24|142.16|0
1633615010000|2021-10-07 13:56:50|142.22|142.18|142.24|142.16|142.28|142.2|142.16|142.06|3096
1633615020000|2021-10-07 13:57:00|142.28|142.18|142.3|142.2|142.32|142.24|142.28|142.18|5371
1633615030000|2021-10-07 13:57:10|142.28|142.22|142.26|142.2|142.3|142.22|142.26|142.18|0
1633615040000|2021-10-07 13:57:20|142.24|142.18|142.24|142.18|142.24|142.18|142.18|142.12|16388
1633615050000|2021-10-07 13:57:30|142.22|142.16|142.12|142.06|142.26|142.18|142.12|142.04|5540
1633615060000|2021-10-07 13:57:40|142.1|142.08|142.06|142|142.12|142.08|142.02|141.94|3358
1633615070000|2021-10-07 13:57:50|142.1|142.02|142.12|142.06|142.18|142.08|142.08|142.02|3590
1633615080000|2021-10-07 13:58:00|142.1|142.08|142.1|142.04|142.12|142.08|142.1|142.04|0
1633615090000|2021-10-07 13:58:10|142.08|142.02|142.14|142.08|142.14|142.08|142.04|142|27771
1633615100000|2021-10-07 13:58:20|142.18|142.1|142.18|142.12|142.2|142.12|142.18|142.1|4060
1633615110000|2021-10-07 13:58:30|142.14|142.14|142.26|142.2|142.28|142.22|142.14|142.12|6925
1633615120000|2021-10-07 13:58:40|142.3|142.22|142.32|142.24|142.34|142.3|142.3|142.2|5983
1633615130000|2021-10-07 13:58:50|142.3|142.22|142.18|142.16|142.3|142.24|142.18|142.1|2261
1633615140000|2021-10-07 13:59:00|142.2|142.12|142.16|142.1|142.2|142.12|142.14|142.1|6055
1633615150000|2021-10-07 13:59:10|142.14|142.08|142.12|142.06|142.14|142.1|142.12|142.06|919
1633615160000|2021-10-07 13:59:20|142.1|142.08|142.2|142.14|142.24|142.14|142.1|142.06|3245
1633615180000|2021-10-07 13:59:40|142.18|142.12|142.12|142.08|142.18|142.12|142.12|142.08|0
1633615190000|2021-10-07 13:59:50|142.14|142.1|142.14|142.08|142.16|142.1|142.12|142.08|958
1633615200000|2021-10-07 14:00:00|142.16|142.1|142.14|142.1|142.16|142.1|142.12|142.08|0
1633615210000|2021-10-07 14:00:10|142.16|142.12|142.28|142.22|142.28|142.22|142.16|142.12|14449
1633615220000|2021-10-07 14:00:20|142.26|142.24|142.18|142.14|142.26|142.24|142.18|142.14|4735
1633615230000|2021-10-07 14:00:30|142.16|142.1|142.1|142.04|142.18|142.12|142.1|142.04|4029
1633615240000|2021-10-07 14:00:40|142.08|142.06|141.98|141.94|142.1|142.06|141.98|141.94|1956
1633615250000|2021-10-07 14:00:50|141.96|141.92|141.94|141.88|141.96|141.92|141.94|141.88|2093
1633615260000|2021-10-07 14:01:00|141.96|141.9|142.06|142|142.06|142|141.94|141.88|8675
1633615270000|2021-10-07 14:01:10|142.08|141.98|142.18|142.1|142.18|142.1|142.02|141.96|14410
1633615280000|2021-10-07 14:01:20|142.16||142.16||142.16||142.14||1495
1633615290000|2021-10-07 14:01:30|142.14|142.12|142.08|142.02|142.14|142.12|142.02|141.96|11921
1633615300000|2021-10-07 14:01:40||142.04||142.04||142.06||142.04|50003
1633615310000|2021-10-07 14:01:50|142.06|142.02|142|141.96|142.06|142.04|142|141.92|3753
1633615320000|2021-10-07 14:02:00|142.02|141.94|142.06|142.02|142.08|142.04|142.02|141.94|5047
1633615330000|2021-10-07 14:02:10|142.08||142.06||142.08||142.06||1
1633615340000|2021-10-07 14:02:20|142.08||142.08||142.08||142.06||963
1633615350000|2021-10-07 14:02:30|142.06|142.04|142.14|142.08|142.16|142.08|142.06|142.02|4674
1633615360000|2021-10-07 14:02:40|142.12|142.1|142.12|142.08|142.14|142.1|142.1|142.04|18231
1633615370000|2021-10-07 14:02:50|142.1|142.06|142|141.94|142.1|142.06|141.98|141.92|15147
1633615380000|2021-10-07 14:03:00|141.98|141.92|141.9|141.84|141.98|141.92|141.88|141.78|6376
1633615390000|2021-10-07 14:03:10|141.88|141.8|141.88|141.8|141.88|141.8|141.84|141.8|0
1633615400000|2021-10-07 14:03:20|141.9|141.82|141.88|141.8|141.92|141.84|141.82|141.74|26512
1633615410000|2021-10-07 14:03:30|141.92|141.82|141.88|141.82|141.92|141.82|141.84|141.82|5000
1633615420000|2021-10-07 14:03:40|141.86|141.8|141.9|141.84|141.94|141.86|141.84|141.78|7473
1633615430000|2021-10-07 14:03:50|141.88|141.82|141.96|141.9|141.96|141.9|141.84|141.78|11479
1633615440000|2021-10-07 14:04:00|141.98|141.92|141.96|141.9|142|141.96|141.96|141.9|6546
1633615450000|2021-10-07 14:04:10|141.94|141.86|142.1|142.04|142.12|142.04|141.9|141.86|19581
1633615460000|2021-10-07 14:04:20|142.08||142.1||142.1||142.08||13562
1633615470000|2021-10-07 14:04:30|142.08|142|142.12|142.08|142.14|142.08|142.04|142|9999
1633615480000|2021-10-07 14:04:40|142.1|142.04|142.12|142.06|142.12|142.08|142.1|142.04|640
1633615490000|2021-10-07 14:04:50|142.1|142.04|142.06|142.02|142.1|142.06|142.04|141.98|10508
1633615500000|2021-10-07 14:05:00|142.04|142|142.12|142.06|142.14|142.08|142.04|141.96|21440
1633615510000|2021-10-07 14:05:10|142.1|142.02|142.1|142|142.12|142.08|142.08|142|7801
1633615520000|2021-10-07 14:05:20|142.08|141.98|142|141.92|142.08|142|141.98|141.92|1972
1633615530000|2021-10-07 14:05:30|142.02|141.94|142.14|142.08|142.14|142.08|142.02|141.94|7031
1633615540000|2021-10-07 14:05:40|142.12|142.1|142.12|142.08|142.12|142.1|142.12|142.08|1721
1633615550000|2021-10-07 14:05:50|142.14|142.06|142.08|142.04|142.14|142.06|142.06|142.02|2762
1633615560000|2021-10-07 14:06:00|142.06|142.02|142.04|142|142.1|142.06|142.02|141.96|13947
1633615570000|2021-10-07 14:06:10|142.02||142.04||142.04||142.02||1108
1633615580000|2021-10-07 14:06:20|142.02|141.94|142.04|141.98|142.04|141.98|142|141.92|441
1633615590000|2021-10-07 14:06:30|142.02|141.96|142|141.92|142.02|141.96|141.96|141.88|6665
1633615600000|2021-10-07 14:06:40|141.98|141.88|141.94|141.9|142|141.9|141.92|141.86|4995
1633615610000|2021-10-07 14:06:50|141.96|141.86|141.96|141.9|141.96|141.9|141.92|141.84|6120
1633615620000|2021-10-07 14:07:00|141.94|141.92|141.92|141.84|141.94|141.92|141.9|141.84|7538
1633615630000|2021-10-07 14:07:10|141.9|141.82|141.72|141.64|141.9|141.82|141.72|141.64|15145
1633615640000|2021-10-07 14:07:20|141.7|141.62|141.72|141.62|141.72|141.66|141.64|141.56|2905
1633615650000|2021-10-07 14:07:30|141.74|141.64|141.72|141.66|141.74|141.66|141.72|141.64|0
1633615660000|2021-10-07 14:07:40|141.74|141.68|141.76|141.66|141.8|141.72|141.72|141.66|2525
1633615670000|2021-10-07 14:07:50|141.74|141.68|141.64|141.58|141.74|141.7|141.6|141.56|909
1633615680000|2021-10-07 14:08:00|141.62|141.56|141.64|141.6|141.64|141.6|141.62|141.56|10229
1633615690000|2021-10-07 14:08:10|141.62|141.58|141.54|141.52|141.62|141.58|141.54|141.48|7512
1633615700000|2021-10-07 14:08:20|141.56|141.48|141.52|141.46|141.56|141.48|141.5|141.44|8284
1633615710000|2021-10-07 14:08:30|141.54|141.48|141.52|141.46|141.6|141.52|141.52|141.46|7047
1633615720000|2021-10-07 14:08:40|141.5|141.44|141.48|141.38|141.5|141.46|141.44|141.36|4874
1633615730000|2021-10-07 14:08:50|141.46|141.4|141.48|141.4|141.48|141.4|141.44|141.4|0
1633615740000|2021-10-07 14:09:00|141.46|141.38|141.4|141.36|141.46|141.4|141.4|141.34|2984
1633615750000|2021-10-07 14:09:10|141.38|141.34|141.36|141.3|141.4|141.34|141.36|141.3|4655
1633615760000|2021-10-07 14:09:20|141.4|141.32|141.36|141.3|141.4|141.32|141.34|141.3|1414
1633615770000|2021-10-07 14:09:30|141.34|141.26|141.34|141.28|141.36|141.32|141.32|141.22|7024
1633615780000|2021-10-07 14:09:40|141.32|141.3|141.4|141.34|141.44|141.36|141.32|141.3|12242
1633615790000|2021-10-07 14:09:50|141.44|141.36|141.5|141.42|141.52|141.42|141.44|141.36|1377
1633615800000|2021-10-07 14:10:00|141.54|141.44|141.52|141.46|141.56|141.5|141.52|141.44|3864
1633615810000|2021-10-07 14:10:10|141.5|141.44|141.38|141.3|141.52|141.44|141.38|141.3|6720
1633615820000|2021-10-07 14:10:20|141.42|141.32|141.38|141.32|141.46|141.38|141.38|141.32|29
1633615830000|2021-10-07 14:10:30|141.42|141.34|141.5|141.42|141.5|141.42|141.42|141.34|9658
1633615840000|2021-10-07 14:10:40|141.48|141.44|141.48|141.4|141.48|141.46|141.44|141.36|809
1633615850000|2021-10-07 14:10:50|141.46|141.42|141.42|141.4|141.46|141.42|141.42|141.38|114759
1633615860000|2021-10-07 14:11:00|141.4|141.38|141.36|141.3|141.48|141.4|141.36|141.3|6450
1633615870000|2021-10-07 14:11:10|141.28|141.32|141.34|141.28|141.36|141.32|141.28|141.22|166555
1633615880000|2021-10-07 14:11:20|141.36|141.3|141.44|141.38|141.44|141.38|141.36|141.3|6153
1633615890000|2021-10-07 14:11:30|141.48|141.4|141.48|141.42|141.48|141.42|141.48|141.4|100
1633615900000|2021-10-07 14:11:40|141.52|141.44|141.5|141.46|141.56|141.48|141.5|141.44|0
1633615910000|2021-10-07 14:11:50|141.48|141.44|141.5|141.44|141.5|141.44|141.46|141.44|3539
1633615920000|2021-10-07 14:12:00|141.48|141.42|141.5|141.42|141.5|141.42|141.46|141.38|2703
1633615930000|2021-10-07 14:12:10|141.48|141.44|141.52|141.46|141.52|141.46|141.48|141.44|1087
1633615940000|2021-10-07 14:12:20|141.5||141.52||141.52||141.5||0
1633615950000|2021-10-07 14:12:30|141.56|141.48|141.58|141.5|141.6|141.52|141.52|141.46|14464
1633615960000|2021-10-07 14:12:40|||||||||366
1633615970000|2021-10-07 14:12:50|141.6|141.52|141.66|141.62|141.68|141.62|141.6|141.52|29131
1633615980000|2021-10-07 14:13:00|141.64|141.58|141.48|141.42|141.64|141.58|141.48|141.42|17399
1633615990000|2021-10-07 14:13:10|141.46|141.4|141.44|141.4|141.48|141.4|141.44|141.38|1419
1633616000000|2021-10-07 14:13:20|141.42|141.38|141.42|141.36|141.42|141.38|141.4|141.34|947
1633616010000|2021-10-07 14:13:30|141.4|141.34|141.36|141.32|141.42|141.36|141.36|141.32|4805
1633616020000|2021-10-07 14:13:40|141.38|141.3|141.3|141.24|141.38|141.32|141.28|141.22|14593
1633616030000|2021-10-07 14:13:50|141.28|141.22|141.3|141.26|141.36|141.3|141.26|141.22|13974
1633616050000|2021-10-07 14:14:10|141.28|141.22|141.38|141.34|141.42|141.34|141.26|141.22|8291
1633616060000|2021-10-07 14:14:20|141.36|141.32|141.36|141.28|141.36|141.32|141.3|141.24|4464
1633616070000|2021-10-07 14:14:30|141.34|141.26|141.32|141.24|141.36|141.26|141.32|141.24|1880
1633616080000|2021-10-07 14:14:40|141.3|141.26|141.38|141.32|141.4|141.32|141.3|141.26|8307
1633616090000|2021-10-07 14:14:50|141.36|141.28|141.32|141.26|141.36|141.32|141.32|141.24|1566
1633616100000|2021-10-07 14:15:00|141.3|141.22|141.26|141.2|141.3|141.22|141.24|141.14|7664
1633616110000|2021-10-07 14:15:10|141.28|141.22|141.38|141.32|141.38|141.32|141.28|141.22|10832
1633616120000|2021-10-07 14:15:20|141.34|141.34|141.4|141.38|141.44|141.38|141.34|141.32|3134
1633616130000|2021-10-07 14:15:30|141.46|141.4|141.5|141.44|141.52|141.44|141.44|141.4|1785
1633616140000|2021-10-07 14:15:40|141.48|141.42|141.48|141.46|141.5|141.46|141.48|141.42|0
1633616150000|2021-10-07 14:15:50|141.54|141.48|141.56|141.5|141.56|141.54|141.52|141.44|4234
1633616160000|2021-10-07 14:16:00|141.54|141.52|141.54|141.5|141.56|141.52|141.52|141.5|4257
1633616170000|2021-10-07 14:16:10|141.56|141.48|141.62|141.54|141.64|141.58|141.56|141.48|14491
1633616180000|2021-10-07 14:16:20|141.6|141.56|141.62|141.56|141.62|141.56|141.58|141.54|3959
1633616190000|2021-10-07 14:16:30|141.6|141.54|141.52|141.46|141.62|141.54|141.52|141.44|3302
1633616200000|2021-10-07 14:16:40|141.5|141.44|141.5|141.44|141.52|141.48|141.48|141.42|1038
1633616220000|2021-10-07 14:17:00|141.48|141.4|141.46|141.42|141.5|141.42|141.44|141.36|935
1633616230000|2021-10-07 14:17:10|141.48|141.4|141.46|141.42|141.48|141.42|141.44|141.38|706
1633616240000|2021-10-07 14:17:20|141.48|141.44|141.5|141.48|141.52|141.5|141.48|141.44|4047
1633616250000|2021-10-07 14:17:30|141.52|141.5|141.48|141.4|141.52|141.5|141.46|141.4|2335
1633616260000|2021-10-07 14:17:40|141.46||141.46||141.48||141.46||0
1633616270000|2021-10-07 14:17:50|141.44|141.36|141.46|141.4|141.46|141.4|141.44|141.36|1067
1633616280000|2021-10-07 14:18:00|141.44|141.36|141.38|141.3|141.44|141.4|141.36|141.3|6795
1633616290000|2021-10-07 14:18:10|141.36|141.28|141.34|141.28|141.36|141.28|141.34|141.26|0
1633616300000|2021-10-07 14:18:20|141.32|141.24|141.28|141.22|141.32|141.24|141.26|141.2|1577
1633616310000|2021-10-07 14:18:30|141.26|141.2|141.22|141.18|141.28|141.22|141.2|141.18|1581
1633616320000|2021-10-07 14:18:40|141.2|141.16|141.24|141.18|141.24|141.2|141.2|141.12|7059
1633616330000|2021-10-07 14:18:50|141.28|141.2|141.24|141.2|141.3|141.22|141.24|141.2|3008
1633616340000|2021-10-07 14:19:00|141.22|141.18|141.22|141.18|141.22|141.18|141.22|141.18|1134
1633616350000|2021-10-07 14:19:10|141.24|141.2|141.3|141.22|141.3|141.26|141.24|141.2|9947
1633616360000|2021-10-07 14:19:20|141.32|141.24|141.34|141.28|141.36|141.3|141.3|141.24|6306
1633616370000|2021-10-07 14:19:30|141.32||141.32||141.32||141.32||0
1633616380000|2021-10-07 14:19:40|141.34|141.3|141.42|141.34|141.42|141.34|141.34|141.28|11540
1633616390000|2021-10-07 14:19:50|141.4|141.32|141.34|141.28|141.4|141.34|141.34|141.26|10114
1633616400000|2021-10-07 14:20:00|141.32|141.24|141.38|141.3|141.4|141.32|141.3|141.24|16417
1633616410000|2021-10-07 14:20:10|141.36|141.32|141.38|141.3|141.38|141.32|141.34|141.3|10528
1633616420000|2021-10-07 14:20:20|141.34||141.34||141.34||141.34||24717
1633616430000|2021-10-07 14:20:30|141.36|141.32|141.38|141.32|141.42|141.34|141.36|141.3|1446
1633616440000|2021-10-07 14:20:40|141.42|141.34|141.38|141.34|141.44|141.38|141.38|141.34|1067
1633616450000|2021-10-07 14:20:50|141.4|141.32|141.34|141.3|141.42|141.32|141.34|141.28|9136
1633616460000|2021-10-07 14:21:00|141.38|141.32|141.46|141.4|141.46|141.4|141.38|141.32|2199
1633616480000|2021-10-07 14:21:20|141.44|141.36|141.44|141.38|141.46|141.38|141.42|141.36|1998
1633616490000|2021-10-07 14:21:30|141.42||141.44||141.44||141.42||187
1633616500000|2021-10-07 14:21:40|141.42|141.4|141.42|141.38|141.42|141.4|141.42|141.38|1500
1633616510000|2021-10-07 14:21:50|141.44||141.44||141.44||141.42||0
1633616520000|2021-10-07 14:22:00|141.42|141.4|141.42|141.38|141.42|141.4|141.42|141.38|1511
1633616530000|2021-10-07 14:22:10||141.4||141.38||141.4||141.38|2233
1633616540000|2021-10-07 14:22:20|141.44|141.4|141.46|141.42|141.46|141.42|141.44|141.4|2876
1633616550000|2021-10-07 14:22:30|141.48|141.44|141.58|141.52|141.58|141.52|141.48|141.44|10286
1633616560000|2021-10-07 14:22:40|141.56|141.54|141.56|141.52|141.56|141.54|141.56|141.52|0
1633616580000|2021-10-07 14:23:00|141.54|141.5|141.56|141.5|141.58|141.5|141.52|141.46|8701
1633616590000|2021-10-07 14:23:10|141.54||141.54||141.54||141.52||1412
1633616600000|2021-10-07 14:23:20|141.52||141.52||141.52||141.52||1482
1633616610000|2021-10-07 14:23:30|141.56|141.52|141.58|141.52|141.62|141.56|141.54|141.52|7593
1633616620000|2021-10-07 14:23:40|141.6|141.54|141.48|141.42|141.6|141.54|141.48|141.42|19999
1633616630000|2021-10-07 14:23:50|141.5|141.44|141.42|141.38|141.52|141.44|141.42|141.38|5622
1633616640000|2021-10-07 14:24:00|141.44|141.4|141.52|141.44|141.52|141.44|141.44|141.4|3948
1633616650000|2021-10-07 14:24:10|141.56|141.46|141.58|141.52|141.6|141.52|141.56|141.46|0
1633616660000|2021-10-07 14:24:20|141.56|141.54|141.56|141.52|141.56|141.54|141.56|141.52|2500
1633616670000|2021-10-07 14:24:30|141.58|141.54|141.56|141.52|141.58|141.54|141.56|141.52|3293
1633616690000|2021-10-07 14:24:50|141.54|141.5|141.48|141.42|141.54|141.5|141.48|141.42|3935
1633616700000|2021-10-07 14:25:00|141.5|141.44|141.62|141.58|141.64|141.58|141.48|141.44|10502
1633616710000|2021-10-07 14:25:10|141.64|141.6|141.64|141.6|141.64|141.6|141.64|141.58|0
1633616720000|2021-10-07 14:25:20|141.68|141.62|141.66|141.6|141.68|141.62|141.64|141.6|6216
1633616730000|2021-10-07 14:25:30|141.64|141.62|141.64|141.62|141.64|141.62|141.64|141.62|0
1633616740000|2021-10-07 14:25:40|141.66|141.64|141.68|141.64|141.68|141.64|141.66|141.64|1084
1633616750000|2021-10-07 14:25:50|141.66|141.62|141.68|141.62|141.68|141.64|141.66|141.62|3426
1633616760000|2021-10-07 14:26:00|141.72|141.64|141.74|141.68|141.78|141.7|141.72|141.64|3805
1633616770000|2021-10-07 14:26:10|141.76|141.7|141.76|141.7|141.76|141.72|141.74|141.68|1098
1633616780000|2021-10-07 14:26:20|141.74|141.68|141.7|141.62|141.74|141.68|141.66|141.62|8013
1633616790000|2021-10-07 14:26:30|141.68||141.66||141.68||141.66||40000
1633616800000|2021-10-07 14:26:40|141.68|141.64|141.68|141.64|141.68|141.64|141.68|141.64|0
1633616810000|2021-10-07 14:26:50|141.66|141.62|141.64|141.58|141.66|141.62|141.62|141.54|10518
1633616820000|2021-10-07 14:27:00|141.62|141.6|141.66|141.6|141.7|141.64|141.62|141.6|8902
1633616830000|2021-10-07 14:27:10|141.68|141.62|141.66|141.6|141.68|141.62|141.66|141.6|0
1633616840000|2021-10-07 14:27:20|141.64|141.58|141.62|141.54|141.66|141.6|141.6|141.54|9139
1633616850000|2021-10-07 14:27:30|141.64|141.56|141.58|141.52|141.64|141.62|141.58|141.52|5960
1633616860000|2021-10-07 14:27:40|141.6|141.54|141.62|141.54|141.62|141.54|141.6|141.54|0
1633616870000|2021-10-07 14:27:50|141.6|141.56|141.66|141.6|141.66|141.6|141.58|141.56|10601
1633616880000|2021-10-07 14:28:00|141.68|141.62|141.74|141.68|141.74|141.68|141.68|141.62|1965
1633616890000|2021-10-07 14:28:10|141.76|141.7|141.78|141.74|141.82|141.74|141.76|141.7|0
1633616900000|2021-10-07 14:28:20|141.8|141.76|141.78|141.76|141.82|141.76|141.78|141.74|1110
1633616910000|2021-10-07 14:28:30|141.76|141.74|141.66|141.6|141.76|141.74|141.64|141.58|8410
1633616920000|2021-10-07 14:28:40|141.64|141.58|141.64|141.56|141.66|141.58|141.64|141.56|0
1633616930000|2021-10-07 14:28:50|141.66|141.58|141.72|141.64|141.72|141.66|141.64|141.58|11883
1633616940000|2021-10-07 14:29:00|141.7||141.72||141.72||141.7||1754
1633616950000|2021-10-07 14:29:10|141.7||141.68||141.7||141.66||1291
1633616960000|2021-10-07 14:29:20|141.66|141.6|141.64|141.58|141.68|141.64|141.64|141.56|2084
1633616970000|2021-10-07 14:29:30|141.66|141.6|141.64|141.58|141.66|141.62|141.64|141.58|3656
1633616980000|2021-10-07 14:29:40|141.62|141.56|141.6|141.56|141.64|141.56|141.58|141.52|5550
1633616990000|2021-10-07 14:29:50|141.62|141.58|141.7|141.64|141.7|141.66|141.62|141.56|10277
1633617000000|2021-10-07 14:30:00|141.68|141.62|141.68|141.62|141.68|141.62|141.64|141.6|2818
1633617010000|2021-10-07 14:30:10|141.72|141.64|141.72|141.66|141.72|141.66|141.7|141.64|2199
1633617020000|2021-10-07 14:30:20|141.7|141.64|141.68|141.64|141.72|141.66|141.66|141.6|6988
1633617030000|2021-10-07 14:30:30|141.66|141.66|141.74|141.7|141.78|141.7|141.66|141.66|7601
1633617040000|2021-10-07 14:30:40|141.76|141.72|141.76|141.7|141.76|141.72|141.76|141.7|0
1633617050000|2021-10-07 14:30:50|141.74|141.66|141.72|141.68|141.8|141.74|141.72|141.66|18721
1633617060000|2021-10-07 14:31:00|141.74|141.66|141.62|141.54|141.78|141.7|141.62|141.54|9184
1633617070000|2021-10-07 14:31:10|141.6||141.6||141.62||141.6||0
1633617080000|2021-10-07 14:31:20|141.58|141.5|141.6|141.54|141.62|141.56|141.56|141.5|1223
1633617090000|2021-10-07 14:31:30|141.58||141.58||141.6||141.58||0
1633617100000|2021-10-07 14:31:40|141.6|141.52|141.5|141.44|141.6|141.52|141.5|141.44|10113
1633617110000|2021-10-07 14:31:50|141.48|141.46|141.5|141.44|141.5|141.46|141.48|141.44|14
1633617120000|2021-10-07 14:32:00|141.48|141.46|141.48|141.42|141.48|141.46|141.44|141.4|7564
1633617130000|2021-10-07 14:32:10|141.5|141.44|141.46|141.42|141.5|141.44|141.46|141.42|0
1633617140000|2021-10-07 14:32:20|141.48|141.44|141.5|141.44|141.5|141.46|141.46|141.42|1826
1633617150000|2021-10-07 14:32:30|141.48|141.42|141.5|141.44|141.5|141.44|141.46|141.42|555
1633617160000|2021-10-07 14:32:40|141.48|141.42|141.46|141.42|141.48|141.42|141.46|141.42|2796
1633617170000|2021-10-07 14:32:50|141.44|141.4|141.4|141.36|141.46|141.4|141.38|141.3|33724
1633617180000|2021-10-07 14:33:00|141.38|141.34|141.4|141.36|141.42|141.38|141.38|141.34|7308
1633617190000|2021-10-07 14:33:10|141.42|141.34|141.34|141.28|141.42|141.34|141.32|141.26|6369
1633617200000|2021-10-07 14:33:20|141.36|141.3|141.4|141.34|141.4|141.34|141.34|141.3|2511
1633617210000|2021-10-07 14:33:30|141.38|141.32|141.38|141.32|141.4|141.36|141.36|141.3|6862
1633617220000|2021-10-07 14:33:40|141.4|141.34|141.36|141.34|141.4|141.38|141.36|141.32|3062
1633617230000|2021-10-07 14:33:50|141.34|141.32|141.32|141.26|141.36|141.32|141.3|141.26|1663
1633617240000|2021-10-07 14:34:00|141.3|141.24|141.28|141.24|141.32|141.24|141.28|141.24|1204
1633617250000|2021-10-07 14:34:10|141.26|141.22|141.28|141.24|141.28|141.26|141.26|141.22|4248
1633617260000|2021-10-07 14:34:20|141.32|141.26|141.26|141.22|141.32|141.26|141.26|141.22|6409
1633617270000|2021-10-07 14:34:30|141.28||141.28||141.28||141.28||0
1633617280000|2021-10-07 14:34:40|141.26|141.24|141.28|141.24|141.28|141.24|141.26|141.24|500
1633617290000|2021-10-07 14:34:50|141.32|141.26|141.36|141.3|141.36|141.3|141.32|141.26|8542
1633617300000|2021-10-07 14:35:00|141.34|141.32|141.42|141.36|141.44|141.36|141.34|141.3|4043
1633617310000|2021-10-07 14:35:10|||||||||14070
1633617320000|2021-10-07 14:35:20|141.44|141.38|141.44|141.38|141.44|141.4|141.42|141.38|8807
1633617330000|2021-10-07 14:35:30|141.46|141.4|141.5|141.44|141.5|141.46|141.46|141.4|8559
1633617340000|2021-10-07 14:35:40||141.46||141.46||141.46||141.46|106
1633617350000|2021-10-07 14:35:50|141.48|141.44|141.48|141.44|141.48|141.46|141.46|141.42|15211
1633617360000|2021-10-07 14:36:00|141.5|141.46|141.56|141.5|141.56|141.5|141.48|141.44|4109
1633617380000|2021-10-07 14:36:20||141.52||141.5||141.52||141.5|390
1633617390000|2021-10-07 14:36:30||141.52||141.52||141.52||141.5|0
1633617410000|2021-10-07 14:36:50|141.54|141.5|141.56|141.52|141.56|141.52|141.54|141.5|2701
1633617420000|2021-10-07 14:37:00|141.54||141.56||141.56||141.54||0
1633617440000|2021-10-07 14:37:20|||||||||978
1633617450000|2021-10-07 14:37:30|141.54|141.5|141.46|141.42|141.54|141.5|141.46|141.42|26164
1633617460000|2021-10-07 14:37:40|141.44|141.4|141.44|141.4|141.46|141.42|141.42|141.36|2429
1633617470000|2021-10-07 14:37:50|141.46|141.42|141.54|141.46|141.54|141.46|141.46|141.42|4642
1633617480000|2021-10-07 14:38:00|141.52|141.48|141.52|141.48|141.54|141.5|141.52|141.48|960
1633617490000|2021-10-07 14:38:10|141.56|141.5|141.56|141.5|141.58|141.52|141.56|141.5|849
1633617510000|2021-10-07 14:38:30|141.54|141.48|141.4|141.38|141.54|141.48|141.4|141.34|16207
1633617520000|2021-10-07 14:38:40|141.44|141.4|141.42|141.38|141.48|141.42|141.42|141.38|14306
1633617530000|2021-10-07 14:38:50|141.44|141.4|141.46|141.4|141.46|141.42|141.42|141.4|7449
1633617540000|2021-10-07 14:39:00|141.5|141.42|141.44|141.42|141.5|141.44|141.44|141.4|7299
1633617550000|2021-10-07 14:39:10|141.46||141.46||141.48||141.44||2250
1633617560000|2021-10-07 14:39:20|141.48|141.44|141.54|141.48|141.56|141.48|141.48|141.42|2528
1633617570000|2021-10-07 14:39:30||141.5||141.5||141.5||141.5|0
1633617580000|2021-10-07 14:39:40|141.52|141.48|141.46|141.42|141.52|141.48|141.42|141.4|21063
1633617600000|2021-10-07 14:40:00|141.44|141.4|141.44|141.36|141.46|141.4|141.36|141.34|10333
1633617610000|2021-10-07 14:40:10|141.46|141.38|141.6|141.52|141.62|141.54|141.46|141.38|19020
1633617620000|2021-10-07 14:40:20|141.58||141.6||141.6||141.58||0
1633617630000|2021-10-07 14:40:30|141.62|141.54|141.64|141.6|141.64|141.6|141.62|141.54|3634
1633617640000|2021-10-07 14:40:40|141.62|141.58|141.64|141.58|141.64|141.6|141.62|141.58|3226
1633617650000|2021-10-07 14:40:50|141.62|141.6|141.62|141.56|141.62|141.6|141.58|141.56|3377
1633617660000|2021-10-07 14:41:00|141.64|141.58|141.54|141.52|141.64|141.58|141.54|141.52|8337
1633617670000|2021-10-07 14:41:10|141.52|141.48|141.48|141.44|141.52|141.48|141.48|141.42|2297
1633617680000|2021-10-07 14:41:20|141.46|141.46|141.52|141.48|141.56|141.5|141.46|141.46|8676
1633617690000|2021-10-07 14:41:30|141.54|141.46|141.62|141.58|141.64|141.58|141.52|141.46|7047
1633617700000|2021-10-07 14:41:40|141.6|141.54|141.68|141.6|141.68|141.64|141.6|141.54|33342
1633617710000|2021-10-07 14:41:50|141.7|141.62|141.6|141.56|141.7|141.66|141.6|141.56|10459
1633617720000|2021-10-07 14:42:00|141.58|141.52|141.56|141.5|141.58|141.52|141.56|141.5|3484
1633617730000|2021-10-07 14:42:10|141.54|141.46|141.54|141.5|141.56|141.5|141.54|141.46|3600
1633617740000|2021-10-07 14:42:20|141.52|141.46|141.5|141.44|141.52|141.46|141.5|141.42|2322
1633617760000|2021-10-07 14:42:40|141.48||141.48||141.5||141.48||852
1633617770000|2021-10-07 14:42:50|141.46||141.46||141.48||141.46||0
1633617780000|2021-10-07 14:43:00|141.44|141.42|141.44|141.38|141.46|141.42|141.44|141.38|15105
1633617790000|2021-10-07 14:43:10|141.46|141.4|141.48|141.46|141.5|141.46|141.46|141.4|5520
1633617800000|2021-10-07 14:43:20|141.5|141.48|141.54|141.5|141.54|141.5|141.5|141.48|1504
1633617820000|2021-10-07 14:43:40|141.56|141.52|141.54|141.5|141.56|141.52|141.54|141.5|4665
1633617830000|2021-10-07 14:43:50|141.52|141.48|141.52|141.46|141.52|141.48|141.48|141.46|6411
1633617840000|2021-10-07 14:44:00|141.5|141.44|141.5|141.44|141.5|141.44|141.48|141.42|2391
1633617850000|2021-10-07 14:44:10|141.48|141.46|141.44|141.36|141.48|141.46|141.44|141.34|4724
1633617860000|2021-10-07 14:44:20|141.42|141.38|141.44|141.38|141.44|141.38|141.4|141.34|1545
1633617880000|2021-10-07 14:44:40|141.46|141.4|141.46|141.4|141.46|141.42|141.46|141.4|12121
1633617890000|2021-10-07 14:44:50|141.44|141.38|141.44|141.4|141.44|141.4|141.44|141.38|7313
1633617910000|2021-10-07 14:45:10|141.46|141.42|141.46|141.44|141.48|141.44|141.46|141.42|10086
1633617920000|2021-10-07 14:45:20|141.48|141.46|141.5|141.46|141.52|141.48|141.46|141.44|18731
1633617930000|2021-10-07 14:45:30|141.48|141.44|141.52|141.5|141.52|141.5|141.48|141.44|14247
1633617940000|2021-10-07 14:45:40|141.54|141.52|141.58|141.54|141.58|141.54|141.54|141.52|4801
1633617950000|2021-10-07 14:45:50|141.6|141.56|141.62|141.58|141.62|141.58|141.6|141.56|7812
1633617960000|2021-10-07 14:46:00|141.56|141.56|141.56|141.54|141.62|141.58|141.56|141.52|16521
1633617970000|2021-10-07 14:46:10|141.54|141.52|141.56|141.52|141.56|141.52|141.54|141.5|1446
1633617990000|2021-10-07 14:46:30|141.58|141.54|141.62|141.58|141.62|141.58|141.58|141.54|9733
1633618000000|2021-10-07 14:46:40|141.64|141.6|141.66|141.62|141.68|141.62|141.64|141.6|1067
1633618010000|2021-10-07 14:46:50|141.64|141.6|141.6|141.58|141.66|141.62|141.6|141.56|9247
1633618020000|2021-10-07 14:47:00|141.64|141.6|141.66|141.6|141.66|141.6|141.64|141.6|2157
1633618030000|2021-10-07 14:47:10|141.64||141.64||141.66||141.64||0
1633618040000|2021-10-07 14:47:20|141.66||141.64||141.66||141.64||0
1633618050000|2021-10-07 14:47:30||141.62||141.6||141.62||141.6|0
1633618060000|2021-10-07 14:47:40||141.62||141.62||141.62||141.6|1187
1633618070000|2021-10-07 14:47:50|141.66|141.64|141.72|141.66|141.72|141.66|141.66|141.64|2367
1633618080000|2021-10-07 14:48:00|141.7|141.64|141.62|141.58|141.7|141.64|141.62|141.58|7271
1633618090000|2021-10-07 14:48:10|141.66|141.6|141.66|141.62|141.66|141.62|141.66|141.58|3155
1633618100000|2021-10-07 14:48:20||141.6||141.6||141.6||141.6|0
1633618110000|2021-10-07 14:48:30|141.64|141.56|141.66|141.62|141.66|141.62|141.58|141.54|4044
1633618120000|2021-10-07 14:48:40||141.6||141.62||141.62||141.58|0
1633618130000|2021-10-07 14:48:50|141.68|141.64|141.7|141.66|141.7|141.66|141.68|141.62|10077
1633618140000|2021-10-07 14:49:00|141.72|141.68|141.74|141.7|141.74|141.7|141.72|141.68|2039
1633618150000|2021-10-07 14:49:10|141.72|141.68|141.74|141.7|141.74|141.7|141.72|141.66|1195
1633618160000|2021-10-07 14:49:20|141.76|141.72|141.76|141.72|141.76|141.72|141.76|141.72|5781
1633618170000|2021-10-07 14:49:30|141.74||141.76||141.76||141.74||0
1633618180000|2021-10-07 14:49:40|141.74||141.76||141.76||141.74||1500
1633618190000|2021-10-07 14:49:50|141.74|141.7|141.72|141.7|141.74|141.7|141.72|141.7|3010
1633618200000|2021-10-07 14:50:00|141.74|141.72|141.74|141.7|141.76|141.72|141.74|141.7|11283
1633618210000|2021-10-07 14:50:10|141.72|141.66|141.7|141.66|141.72|141.68|141.7|141.62|11298
1633618220000|2021-10-07 14:50:20|141.68|141.62|141.68|141.62|141.7|141.64|141.66|141.62|914
1633618230000|2021-10-07 14:50:30|141.66|141.64|141.7|141.66|141.7|141.66|141.66|141.64|1187
1633618240000|2021-10-07 14:50:40|141.68|141.62|141.74|141.7|141.76|141.7|141.68|141.62|3067
1633618250000|2021-10-07 14:50:50|141.72|141.68|141.7|141.66|141.72|141.68|141.7|141.66|3519
1633618260000|2021-10-07 14:51:00|141.72|141.64|141.7|141.66|141.72|141.66|141.7|141.64|0
1633618270000|2021-10-07 14:51:10|141.68|141.64|141.7|141.64|141.7|141.66|141.66|141.64|3185
1633618280000|2021-10-07 14:51:20|141.68|141.62|141.62|141.58|141.68|141.62|141.62|141.58|3183
1633618290000|2021-10-07 14:51:30|141.6|141.56|141.64|141.6|141.64|141.6|141.6|141.54|6014
1633618300000|2021-10-07 14:51:40|141.62|141.62|141.62|141.58|141.64|141.62|141.62|141.58|4520
1633618310000|2021-10-07 14:51:50|||||||||66
1633618320000|2021-10-07 14:52:00|141.6|141.56|141.58|141.52|141.6|141.56|141.58|141.5|3182
1633618330000|2021-10-07 14:52:10|141.56|141.54|141.56|141.52|141.58|141.54|141.54|141.52|0
1633618340000|2021-10-07 14:52:20|141.58|141.54|141.54|141.52|141.58|141.54|141.52|141.46|7881
1633618350000|2021-10-07 14:52:30|141.52|141.48|141.46|141.44|141.54|141.48|141.44|141.38|20902
1633618360000|2021-10-07 14:52:40|141.44|141.42|141.46|141.4|141.46|141.42|141.44|141.38|11044
1633618370000|2021-10-07 14:52:50|141.44||141.44||141.44||141.44||0
1633618390000|2021-10-07 14:53:10|141.46|141.42|141.46|141.42|141.46|141.42|141.46|141.42|4075
1633618400000|2021-10-07 14:53:20|||||||||141
1633618420000|2021-10-07 14:53:40|141.5|141.44|141.48|141.42|141.5|141.44|141.42|141.4|17629
1633618430000|2021-10-07 14:53:50|141.46||141.46||141.46||141.46||1
1633618440000|2021-10-07 14:54:00|141.48||141.48||141.48||141.46||0
1633618450000|2021-10-07 14:54:10|141.5|141.44|141.48|141.44|141.5|141.46|141.48|141.44|4311
1633618470000|2021-10-07 14:54:30|141.46|141.42|141.44|141.4|141.46|141.42|141.42|141.4|18014
1633618500000|2021-10-07 14:55:00|141.46|141.42|141.44|141.4|141.48|141.42|141.42|141.4|17796
1633618510000|2021-10-07 14:55:10|141.42|141.42|141.44|141.4|141.44|141.42|141.42|141.4|6536
1633618520000|2021-10-07 14:55:20|141.46|141.42|141.46|141.42|141.46|141.44|141.46|141.42|2231
1633618530000|2021-10-07 14:55:30|141.44|141.4|141.36|141.32|141.44|141.4|141.36|141.32|17849
1633618540000|2021-10-07 14:55:40|141.34|141.34|141.4|141.38|141.4|141.38|141.34|141.32|3599
1633618550000|2021-10-07 14:55:50|141.44|141.4|141.4|141.36|141.44|141.4|141.4|141.36|5332
1633618560000|2021-10-07 14:56:00|141.38|141.32|141.42|141.38|141.42|141.38|141.36|141.32|7242
1633618570000|2021-10-07 14:56:10|141.4|141.36|141.5|141.42|141.52|141.44|141.4|141.34|12048
1633618580000|2021-10-07 14:56:20||141.44||141.44||141.44||141.42|0
1633618590000|2021-10-07 14:56:30|141.48|141.42|141.48|141.42|141.48|141.42|141.46|141.42|1098
1633618600000|2021-10-07 14:56:40|141.46|141.44|141.46|141.44|141.46|141.44|141.46|141.44|0
1633618610000|2021-10-07 14:56:50|141.44|141.42|141.48|141.44|141.48|141.46|141.44|141.42|7407
1633618630000|2021-10-07 14:57:10|141.5|141.46|141.54|141.5|141.58|141.52|141.5|141.46|5433
1633618640000|2021-10-07 14:57:20|141.58|141.52|141.58|141.54|141.58|141.54|141.54|141.52|1257
1633618670000|2021-10-07 14:57:50|141.56|141.56|141.58|141.54|141.58|141.56|141.56|141.54|1245
1633618680000|2021-10-07 14:58:00||141.56||141.56||141.56||141.56|10016
1633618690000|2021-10-07 14:58:10|141.56|141.54|141.56|141.52|141.56|141.54|141.56|141.5|13080
1633618700000|2021-10-07 14:58:20||141.5||141.52||141.52||141.5|17176
1633618710000|2021-10-07 14:58:30|||||||||3079
1633618720000|2021-10-07 14:58:40|141.58|141.54|141.6|141.54|141.6|141.58|141.58|141.54|11636
1633618730000|2021-10-07 14:58:50|141.58|141.56|141.54|141.52|141.58|141.56|141.54|141.48|4285
1633618740000|2021-10-07 14:59:00|141.52|141.48|141.5|141.46|141.54|141.5|141.5|141.46|2205
1633618750000|2021-10-07 14:59:10|141.48|141.44|141.46|141.42|141.5|141.44|141.44|141.4|4874
1633618760000|2021-10-07 14:59:20|141.44|141.4|141.4|141.36|141.44|141.4|141.4|141.36|4055
1633618770000|2021-10-07 14:59:30|141.38|141.34|141.34|141.3|141.38|141.34|141.34|141.3|6318
1633618780000|2021-10-07 14:59:40|141.36|141.32|141.36|141.32|141.36|141.32|141.34|141.3|1067
1633618790000|2021-10-07 14:59:50|141.34||141.34||141.34||141.34||0
1633618800000|2021-10-07 15:00:00|141.36|141.34|141.34|141.32|141.36|141.34|141.34|141.32|4962
1633618810000|2021-10-07 15:00:10|141.36|141.34|141.36|141.32|141.36|141.34|141.36|141.32|3860
1633618820000|2021-10-07 15:00:20|141.38|141.34|141.4|141.36|141.4|141.36|141.36|141.32|8604
1633618830000|2021-10-07 15:00:30|141.38|141.34|141.4|141.36|141.4|141.36|141.38|141.34|8358
1633618840000|2021-10-07 15:00:40|141.38||141.4||141.4||141.38||1
1633618850000|2021-10-07 15:00:50|141.38||141.4||141.4||141.38||6920
1633618860000|2021-10-07 15:01:00|141.38|141.34|141.36|141.32|141.38|141.34|141.34|141.3|25090
1633618870000|2021-10-07 15:01:10|141.34|141.3|141.34|141.28|141.34|141.32|141.32|141.26|3866
1633618880000|2021-10-07 15:01:20||141.26||141.26||141.26||141.26|1424
1633618890000|2021-10-07 15:01:30|141.32|141.24|141.26|141.22|141.32|141.24|141.26|141.2|5458
1633618900000|2021-10-07 15:01:40|141.24|141.2|141.24|141.18|141.26|141.2|141.22|141.16|3914
1633618910000|2021-10-07 15:01:50|141.22|141.16|141.2|141.16|141.22|141.18|141.2|141.16|1920
1633618920000|2021-10-07 15:02:00|141.18||141.18||141.2||141.18||205
1633618930000|2021-10-07 15:02:10|141.16|141.14|141.18|141.12|141.18|141.14|141.14|141.12|7412
1633618940000|2021-10-07 15:02:20||141.14||141.12||141.14||141.12|0
1633618950000|2021-10-07 15:02:30|141.16|141.14|141.16|141.14|141.18|141.14|141.16|141.14|4801
1633618960000|2021-10-07 15:02:40|141.14|141.12|141.16|141.12|141.2|141.14|141.12|141.1|17415
1633618970000|2021-10-07 15:02:50||141.1||141.12||141.12||141.1|5092
1633618980000|2021-10-07 15:03:00|141.14|141.14|141.18|141.14|141.2|141.14|141.14|141.12|9665
1633618990000|2021-10-07 15:03:10|141.16|141.12|141.18|141.14|141.18|141.14|141.16|141.12|918
1633619000000|2021-10-07 15:03:20|141.16|141.12|141.14|141.1|141.16|141.12|141.14|141.1|2254
1633619010000|2021-10-07 15:03:30|141.16|141.12|141.18|141.14|141.18|141.14|141.16|141.12|8584
1633619020000|2021-10-07 15:03:40|141.16|141.12|141.16|141.12|141.16|141.12|141.14|141.1|2144
1633619030000|2021-10-07 15:03:50|141.18|141.1|141.2|141.16|141.2|141.16|141.18|141.1|12125
1633619050000|2021-10-07 15:04:10|141.18|141.14|141.14|141.12|141.18|141.14|141.14|141.12|13269
1633619060000|2021-10-07 15:04:20|141.16|141.1|141.16|141.12|141.16|141.12|141.16|141.1|3164
1633619070000|2021-10-07 15:04:30|141.18|141.1|141.18|141.16|141.18|141.16|141.18|141.1|7229
1633619080000|2021-10-07 15:04:40|141.16|141.14|141.16|141.12|141.18|141.14|141.16|141.12|1458
1633619090000|2021-10-07 15:04:50|141.14|141.1|141.14|141.1|141.14|141.1|141.12|141.1|3649
1633619100000|2021-10-07 15:05:00|141.12|141.08|141.1|141.06|141.12|141.08|141.08|141.06|6106
1633619110000|2021-10-07 15:05:10|141.08|141.04|141.1|141.06|141.1|141.06|141.06|141.04|10351
1633619120000|2021-10-07 15:05:20|141.08|141.04|141.08|141.04|141.08|141.06|141.08|141.04|231
1633619130000|2021-10-07 15:05:30|141.06|141.06|141.06|141.02|141.06|141.06|141.06|141|5512
1633619140000|2021-10-07 15:05:40|141.04|141.04|141.1|141.06|141.1|141.08|141.04|141.02|16882
1633619150000|2021-10-07 15:05:50||141.04||141.06||141.08||141.04|19
1633619160000|2021-10-07 15:06:00|141.12|141.08|141.12|141.08|141.14|141.1|141.12|141.08|5745
1633619170000|2021-10-07 15:06:10|141.14|141.1|141.32|141.26|141.34|141.26|141.14|141.1|10504
1633619180000|2021-10-07 15:06:20|141.34|141.24|141.26|141.22|141.34|141.26|141.24|141.22|11351
1633619190000|2021-10-07 15:06:30|141.28|141.24|141.3|141.24|141.3|141.24|141.28|141.22|1067
1633619200000|2021-10-07 15:06:40|141.28|141.26|141.28|141.26|141.28|141.26|141.28|141.24|0
1633619210000|2021-10-07 15:06:50|141.3|141.28|141.36|141.32|141.36|141.32|141.3|141.28|7618
1633619230000|2021-10-07 15:07:10|141.38|141.34|141.38|141.32|141.42|141.36|141.38|141.32|7938
1633619240000|2021-10-07 15:07:20|141.36|141.3|141.28|141.26|141.36|141.3|141.26|141.22|13703
1633619250000|2021-10-07 15:07:30|141.26|141.24|141.2|141.14|141.26|141.24|141.2|141.14|7738
1633619260000|2021-10-07 15:07:40||141.16||141.16||141.16||141.16|0
1633619270000|2021-10-07 15:07:50|141.22|141.18|141.22|141.18|141.24|141.2|141.2|141.18|1128
1633619280000|2021-10-07 15:08:00|141.2|141.16|141.2|141.16|141.2|141.16|141.2|141.16|766
1633619290000|2021-10-07 15:08:10|141.18|141.18|141.2|141.16|141.2|141.18|141.18|141.16|1118
1633619310000|2021-10-07 15:08:30|141.24|141.18|141.2|141.16|141.24|141.18|141.2|141.16|7668
1633619330000|2021-10-07 15:08:50|141.18|141.14|141.2|141.16|141.2|141.16|141.16|141.14|8154
1633619350000|2021-10-07 15:09:10|141.22|141.18|141.24|141.18|141.24|141.2|141.18|141.14|10377
1633619360000|2021-10-07 15:09:20|141.22|141.16|141.18|141.14|141.22|141.16|141.12|141.1|48847
1633619370000|2021-10-07 15:09:30|141.16||141.16||141.16||141.16||1119
1633619380000|2021-10-07 15:09:40|141.18|141.1|141.16|141.12|141.18|141.12|141.16|141.1|10111
1633619390000|2021-10-07 15:09:50|||||||||90
1633619400000|2021-10-07 15:10:00|141.14|141.14|141.14|141.1|141.14|141.14|141.14|141.1|4123
1633619410000|2021-10-07 15:10:10|||||||||319
1633619420000|2021-10-07 15:10:20|||||||||12500
1633619430000|2021-10-07 15:10:30|141.16|141.12|141.16|141.12|141.16|141.12|141.14|141.1|11751
1633619440000|2021-10-07 15:10:40|141.14|141.1|141.1|141.06|141.16|141.12|141.08|141.06|9827
1633619450000|2021-10-07 15:10:50|141.08|141.04|141.1|141.06|141.1|141.06|141.08|141.02|11243
1633619460000|2021-10-07 15:11:00|141.08|141.04|141.08|141.04|141.08|141.04|141.06|141.02|2387
1633619480000|2021-10-07 15:11:20|||||||||989
1633619490000|2021-10-07 15:11:30||141.06||141.04||141.06||141.04|2523
1633619500000|2021-10-07 15:11:40|141.1|141.06|141.14|141.1|141.14|141.12|141.1|141.06|17576
1633619510000|2021-10-07 15:11:50|141.16|141.12|141.16|141.14|141.16|141.14|141.16|141.12|1226
1633619520000|2021-10-07 15:12:00|141.14|141.12|141.16|141.12|141.22|141.16|141.14|141.12|2867
1633619530000|2021-10-07 15:12:10|141.14|141.1|141.08|141.04|141.14|141.1|141.08|141.02|22270
1633619540000|2021-10-07 15:12:20|141.1|141.06|141.08|141.04|141.1|141.06|141.06|141.04|290
1633619550000|2021-10-07 15:12:30|141.06|141.02|141.02|141|141.08|141.04|141.02|141|9871
1633619560000|2021-10-07 15:12:40|141|140.98|141.06|141.02|141.06|141.02|140.98|140.96|11474
1633619570000|2021-10-07 15:12:50|141.04||141.06||141.06||141.04||882
1633619580000|2021-10-07 15:13:00|||||||||456
1633619590000|2021-10-07 15:13:10|141.04|141|141.04|141.02|141.04|141.02|141.04|141|4130
1633619610000|2021-10-07 15:13:30|141.02|141|140.94|140.9|141.04|141|140.94|140.9|28046
1633619620000|2021-10-07 15:13:40|140.92|140.88|140.92|140.88|140.94|140.9|140.9|140.84|7005
1633619630000|2021-10-07 15:13:50|140.94|140.9|140.94|140.88|140.96|140.92|140.94|140.88|5079
1633619640000|2021-10-07 15:14:00|140.92|140.9|141.02|140.96|141.04|140.98|140.92|140.88|43210
1633619650000|2021-10-07 15:14:10|141|141|140.94|140.9|141|141|140.94|140.9|28108
1633619660000|2021-10-07 15:14:20|140.92|140.88|140.88|140.84|140.92|140.88|140.88|140.84|13130
1633619670000|2021-10-07 15:14:30|140.86|140.82|140.8|140.76|140.86|140.84|140.78|140.76|31444
1633619680000|2021-10-07 15:14:40|140.78|140.74|140.76|140.72|140.78|140.74|140.76|140.72|7909
1633619690000|2021-10-07 15:14:50|140.74|140.7|140.72|140.7|140.74|140.7|140.72|140.7|9051
1633619700000|2021-10-07 15:15:00|140.7|140.68|140.74|140.7|140.74|140.7|140.7|140.68|5527
1633619710000|2021-10-07 15:15:10|||||||||4235
1633619720000|2021-10-07 15:15:20|140.72|140.72|140.78|140.72|140.78|140.74|140.72|140.72|8217
1633619730000|2021-10-07 15:15:30||140.74||140.76||140.76||140.74|4220
1633619740000|2021-10-07 15:15:40|140.76|140.74|140.8|140.76|140.8|140.76|140.76|140.74|1829
1633619750000|2021-10-07 15:15:50|140.78||140.8||140.8||140.78||150
1633619760000|2021-10-07 15:16:00|140.78|140.74|140.78|140.74|140.78|140.74|140.78|140.74|5141
1633619770000|2021-10-07 15:16:10|140.76||140.78||140.78||140.76||1834
1633619780000|2021-10-07 15:16:20|140.76||140.78||140.78||140.76||0
1633619790000|2021-10-07 15:16:30|140.76|140.76|140.78|140.74|140.78|140.76|140.76|140.74|4235
1633619800000|2021-10-07 15:16:40|140.76|140.72|140.76|140.72|140.78|140.74|140.74|140.7|24305
1633619810000|2021-10-07 15:16:50|||||||||49638
1633619820000|2021-10-07 15:17:00|140.74|140.74|140.78|140.74|140.78|140.74|140.74|140.72|1301
1633619840000|2021-10-07 15:17:20|140.76||140.78||140.78||140.76||30
1633619850000|2021-10-07 15:17:30|140.76|140.76|140.76|140.74|140.76|140.76|140.74|140.7|3717
1633619860000|2021-10-07 15:17:40|140.78|140.76|140.78|140.74|140.78|140.76|140.76|140.72|13283
1633619870000|2021-10-07 15:17:50|140.76|140.76|140.78|140.74|140.78|140.76|140.76|140.74|4671
1633619880000|2021-10-07 15:18:00|140.8|140.76|140.82|140.78|140.82|140.8|140.8|140.76|14348
1633619890000|2021-10-07 15:18:10|140.8|140.76|140.8|140.76|140.8|140.76|140.8|140.76|1058
1633619900000|2021-10-07 15:18:20|||||||||15062
1633619910000|2021-10-07 15:18:30|140.78|140.74|140.72|140.66|140.78|140.74|140.72|140.64|3678
1633619920000|2021-10-07 15:18:40|140.74|140.68|140.74|140.68|140.74|140.68|140.72|140.66|12716
1633619930000|2021-10-07 15:18:50||140.7||140.7||140.7||140.7|37112
1633619940000|2021-10-07 15:19:00|140.72|140.72|140.76|140.72|140.76|140.72|140.72|140.72|6528
1633619960000|2021-10-07 15:19:20|140.78|140.74|140.78|140.76|140.8|140.78|140.78|140.74|7607
1633619970000|2021-10-07 15:19:30|140.76|140.74|140.76|140.72|140.78|140.76|140.76|140.72|7018
1633619980000|2021-10-07 15:19:40|140.74|140.68|140.72|140.66|140.74|140.68|140.72|140.62|0
1633619990000|2021-10-07 15:19:50|140.7||140.7||140.72||140.7||118
1633620000000|2021-10-07 15:20:00|140.72|140.7|140.76|140.72|140.78|140.72|140.72|140.66|41173
1633620010000|2021-10-07 15:20:10|140.74|140.74|140.76|140.72|140.76|140.74|140.74|140.72|742
1633620020000|2021-10-07 15:20:20|140.78|140.74|140.84|140.8|140.84|140.82|140.78|140.74|998
1633620030000|2021-10-07 15:20:30|140.86|140.82|140.84|140.8|140.92|140.88|140.84|140.8|10551
1633620050000|2021-10-07 15:20:50|140.86|140.82|140.92|140.86|140.92|140.86|140.86|140.8|7168
1633620060000|2021-10-07 15:21:00||140.84||140.86||140.86||140.84|3480
1633620070000|2021-10-07 15:21:10||140.88||140.88||140.88||140.88|0
1633620080000|2021-10-07 15:21:20|140.9|140.86|140.84|140.78|140.9|140.86|140.84|140.78|12709
1633620090000|2021-10-07 15:21:30|140.82|140.76|140.68|140.66|140.82|140.76|140.68|140.66|11539
1633620100000|2021-10-07 15:21:40|140.7|140.64|140.7|140.66|140.72|140.68|140.68|140.62|20453
1633620110000|2021-10-07 15:21:50|140.68|140.64|140.68|140.64|140.7|140.64|140.68|140.64|36524
1633620120000|2021-10-07 15:22:00|140.7|140.62|140.68|140.62|140.7|140.64|140.64|140.62|30375
1633620130000|2021-10-07 15:22:10|140.66|140.6|140.64|140.6|140.66|140.6|140.64|140.6|7885
1633620140000|2021-10-07 15:22:20|140.62|140.58|140.64|140.6|140.64|140.6|140.56|140.5|14994
1633620150000|2021-10-07 15:22:30||140.62||140.62||140.62||140.62|2500
1633620160000|2021-10-07 15:22:40|140.62|140.6|140.64|140.6|140.64|140.62|140.62|140.58|5669
1633620170000|2021-10-07 15:22:50|140.62|140.58|140.62|140.58|140.62|140.58|140.62|140.58|21542
1633620180000|2021-10-07 15:23:00|140.6|140.56|140.6|140.56|140.62|140.58|140.58|140.56|16725
1633620190000|2021-10-07 15:23:10|||||||||10000
1633620200000|2021-10-07 15:23:20|140.58|140.54|140.58|140.54|140.58|140.56|140.58|140.54|35128
1633620210000|2021-10-07 15:23:30|140.6|140.56|140.58|140.54|140.6|140.56|140.58|140.54|12652
1633620220000|2021-10-07 15:23:40|140.56|140.52|140.52|140.48|140.58|140.54|140.52|140.48|11063
1633620230000|2021-10-07 15:23:50|140.5|140.46|140.44|140.4|140.52|140.48|140.44|140.4|10288
1633620240000|2021-10-07 15:24:00|140.46|140.42|140.46|140.42|140.48|140.42|140.44|140.4|11424
1633620260000|2021-10-07 15:24:20||140.4||140.42||140.42||140.4|2310
1633620270000|2021-10-07 15:24:30|140.44|140.38|140.44|140.42|140.46|140.44|140.44|140.38|16056
1633620280000|2021-10-07 15:24:40|140.46|140.38|140.5|140.46|140.5|140.46|140.46|140.38|7483
1633620290000|2021-10-07 15:24:50|140.48|140.42|140.48|140.44|140.48|140.44|140.46|140.42|4792
1633620300000|2021-10-07 15:25:00|140.46|140.42|140.4|140.36|140.46|140.42|140.38|140.36|47388
1633620310000|2021-10-07 15:25:10|140.42|140.38|140.42|140.38|140.44|140.42|140.4|140.36|15991
1633620320000|2021-10-07 15:25:20|140.44|140.4|140.42|140.4|140.44|140.4|140.42|140.4|10797
1633620330000|2021-10-07 15:25:30|140.44|140.42|140.46|140.42|140.48|140.44|140.44|140.42|12428
1633620340000|2021-10-07 15:25:40|140.48||140.48||140.48||140.48||26700
1633620350000|2021-10-07 15:25:50|140.5|140.44|140.46|140.42|140.5|140.46|140.44|140.42|14664
1633620360000|2021-10-07 15:26:00|140.48|140.44|140.48|140.44|140.48|140.46|140.48|140.42|4940
1633620370000|2021-10-07 15:26:10||140.46||140.44||140.46||140.44|1260
1633620380000|2021-10-07 15:26:20|140.5|140.46|140.48|140.46|140.5|140.48|140.48|140.46|1760
1633620390000|2021-10-07 15:26:30|140.5|140.48|140.5|140.48|140.5|140.48|140.5|140.48|143378
1633620410000|2021-10-07 15:26:50|140.52|140.5|140.52|140.48|140.52|140.5|140.52|140.48|3273
1633620420000|2021-10-07 15:27:00|140.5|140.46|140.52|140.48|140.52|140.48|140.48|140.42|22867
1633620430000|2021-10-07 15:27:10|140.54|140.5|140.54|140.52|140.54|140.52|140.54|140.48|19537
1633620440000|2021-10-07 15:27:20|140.52|140.5|140.56|140.52|140.56|140.54|140.52|140.5|79128
1633620450000|2021-10-07 15:27:30|140.58|140.54|140.58|140.54|140.58|140.56|140.58|140.52|5969
1633620460000|2021-10-07 15:27:40|140.6||140.58||140.6||140.58||1076
1633620470000|2021-10-07 15:27:50|140.6|140.56|140.64|140.62|140.66|140.62|140.56|140.54|13364
1633620480000|2021-10-07 15:28:00|140.66|140.66|140.62|140.56|140.68|140.66|140.6|140.54|4679
1633620490000|2021-10-07 15:28:10||140.6||140.56||140.6||140.56|56
1633620500000|2021-10-07 15:28:20|140.6|140.54|140.58|140.54|140.6|140.54|140.58|140.54|11505
1633620510000|2021-10-07 15:28:30|140.56|140.56|140.58|140.54|140.6|140.56|140.56|140.54|32000
1633620520000|2021-10-07 15:28:40||140.56||140.54||140.56||140.54|20115
1633620530000|2021-10-07 15:28:50|140.6|140.56|140.64|140.6|140.64|140.6|140.6|140.56|9855
1633620540000|2021-10-07 15:29:00|140.62|140.58|140.62|140.58|140.64|140.62|140.6|140.56|12218
1633620550000|2021-10-07 15:29:10|140.6|140.54|140.66|140.6|140.68|140.64|140.6|140.54|31320
1633620560000|2021-10-07 15:29:20|140.64|140.58|140.62|140.6|140.66|140.6|140.62|140.56|9337
1633620570000|2021-10-07 15:29:30||140.56||140.58||140.58||140.52|2686
1633620580000|2021-10-07 15:29:40|140.64|140.6|140.68|140.6|140.7|140.64|140.64|140.56|38282
1633620590000|2021-10-07 15:29:50|140.66|140.58|140.6|140.5|140.68|140.6|140.6|140.5|27906
1633676410000|2021-10-08 07:00:10|142.92|141.32|141.82|141.54|142.92|141.74|141.66|141.26|526708
1633676420000|2021-10-08 07:00:20|141.8|141.42|141.86|141.5|141.88|141.54|141.78|141.36|26148
1633676430000|2021-10-08 07:00:30|||||||||746
1633676440000|2021-10-08 07:00:40|||||||||1340
1633676450000|2021-10-08 07:00:50|141.88|141.52|142.38|142.04|142.54|142.28|141.88|141.52|66815
1633676460000|2021-10-08 07:01:00|142.4|142.06|142.34|142.12|142.64|142.38|142.34|142|36172
1633676470000|2021-10-08 07:01:10|142.52|142.14|142.58|142.24|142.76|142.24|142.46|142.12|27212
1633676480000|2021-10-08 07:01:20|142.56|142.22|142.64|142.34|142.88|142.34|142.32|142.04|15643
1633676490000|2021-10-08 07:01:30|142.74|142.6|142.84|142.6|142.84|142.82|142.6|142.16|31357
1633676500000|2021-10-08 07:01:40|142.94|142.58|142.94|142.78|142.94|142.78|142.94|142.58|26499
1633676510000|2021-10-08 07:01:50|143|142.8|143|142.84|143|142.86|143|142.72|29629
1633676520000|2021-10-08 07:02:00|143.06|142.86|143.42|143.14|143.44|143.26|143.06|142.86|56086
1633676530000|2021-10-08 07:02:10|143.52|143.12|143.54|143.28|143.56|143.3|143.46|143.12|10679
1633676540000|2021-10-08 07:02:20||143.3||143.28||143.34||143.28|14996
1633676550000|2021-10-08 07:02:30|143.5|143.24|143.38|143.12|143.62|143.24|143.16|142.84|40678
1633676560000|2021-10-08 07:02:40|143.36|143.14|143.44|143.16|143.62|143.16|143.34|143.14|16348
1633676570000|2021-10-08 07:02:50|143.42|143.18|143.34|143.12|143.8|143.3|143.34|143.1|7038
1633676580000|2021-10-08 07:03:00|143.4|143.1|143.42|143.18|143.44|143.18|143.3|143.06|18608
1633676590000|2021-10-08 07:03:10|143.48|143.28|143.58|143.3|143.6|143.38|143.48|143.28|19917
1633676600000|2021-10-08 07:03:20|143.6|143.32|143.6|143.34|143.6|143.34|143.58|143.32|19073
1633676610000|2021-10-08 07:03:30|143.56|143.36|143.54|143.38|143.56|143.38|143.54|143.36|7679
1633676620000|2021-10-08 07:03:40|143.6|143.36|143.58|143.42|143.6|143.42|143.58|143.28|5339
1633676630000|2021-10-08 07:03:50|||||||||76360
1633676640000|2021-10-08 07:04:00|143.56|143.36|143.54|143.26|143.56|143.36|143.54|143.26|16357
1633676650000|2021-10-08 07:04:10|||||||||2679
1633676660000|2021-10-08 07:04:20|143.44|143.24|143.26|143|143.44|143.24|143.26|142.92|18843
1633676670000|2021-10-08 07:04:30|143.28||143.28||143.32||143.28||2808
1633676680000|2021-10-08 07:04:40|143.3||143.3||143.34||143.3||27
1633676700000|2021-10-08 07:05:00|143.32|143.34|143.62|143.3|143.64|143.38|143.32|143|14628
1633676710000|2021-10-08 07:05:10|||||||||1940
1633676720000|2021-10-08 07:05:20|143.6|143.26|143.14|142.96|143.6|143.26|143.04|142.94|21798
1633676730000|2021-10-08 07:05:30|143.24|142.94|143.06|142.94|143.26|142.96|143.06|142.94|0
1633676740000|2021-10-08 07:05:40|143.12|142.96|143.08|142.94|143.28|142.98|143.06|142.94|5900
1633676750000|2021-10-08 07:05:50|143.06|142.9|142.8|142.56|143.06|142.9|142.8|142.54|11278
1633676760000|2021-10-08 07:06:00|142.78|142.46|143|142.76|143.04|142.76|142.76|142.42|14112
1633676770000|2021-10-08 07:06:10|142.98|142.72|143.06|142.8|143.14|142.82|142.88|142.58|3300
1633676780000|2021-10-08 07:06:20|143.16|142.74|143.18|142.9|143.3|143|143|142.74|4000
1633676790000|2021-10-08 07:06:30|143.16|142.84|143.16|142.96|143.18|142.96|143.1|142.84|2682
1633676800000|2021-10-08 07:06:40|143|142.92|143.2|142.92|143.22|142.98|142.98|142.7|14400
1633676810000|2021-10-08 07:06:50|143.18|142.94|143.34|143.1|143.36|143.1|143.14|142.94|10571
1633676820000|2021-10-08 07:07:00|143.32|143.04|143.18|143.04|143.4|143.1|143.18|143.04|8842
1633676830000|2021-10-08 07:07:10|143.22|143.06|143.62|143.46|143.64|143.46|143.22|143.06|2222
1633676840000|2021-10-08 07:07:20|143.6|143.36|143.52|143.36|143.6|143.36|143.46|143.34|27422
1633676850000|2021-10-08 07:07:30|||||||||3550
1633676860000|2021-10-08 07:07:40|143.54|143.44|143.58|143.44|143.64|143.46|143.54|143.44|93152
1633676870000|2021-10-08 07:07:50|143.6|143.46|143.7|143.52|143.8|143.64|143.6|143.46|16831
1633676880000|2021-10-08 07:08:00|143.78|143.54|143.46|143.34|143.8|143.58|143.44|143.34|18646
1633676890000|2021-10-08 07:08:10|143.5|143.36|143.48|143.34|143.5|143.36|143.48|143.34|7545
1633676910000|2021-10-08 07:08:30|143.46|143.24|143.28|143.06|143.46|143.24|143.22|143.04|81853
1633676920000|2021-10-08 07:08:40||143.08||143.14||143.22||143.08|3464
1633676930000|2021-10-08 07:08:50|143.3|143.16|143.28|143.08|143.3|143.16|143.28|143.08|22910
1633676940000|2021-10-08 07:09:00|143.3|143.1|143.34|143.22|143.34|143.22|143.3|143.1|9388
1633676950000|2021-10-08 07:09:10|143.38|143.24|143.4|143.26|143.4|143.3|143.36|143.2|13971
1633676960000|2021-10-08 07:09:20|143.38|143.28|143.38|143.24|143.38|143.3|143.38|143.24|2771
1633676970000|2021-10-08 07:09:30|143.36|143.22|143.16|143.04|143.36|143.22|143.16|143.04|22181
1633676980000|2021-10-08 07:09:40|143.18|143.06|143.18|143.06|143.18|143.06|143.18|143.06|3769
1633676990000|2021-10-08 07:09:50|143.22|143.08|143.28|143.14|143.28|143.14|143.22|143.08|2218
1633677000000|2021-10-08 07:10:00|||||||||1500
1633677010000|2021-10-08 07:10:10|143.26|143.12|142.82|142.66|143.26|143.12|142.64|142.62|44505
1633677020000|2021-10-08 07:10:20|142.84|142.68|142.68|142.46|142.84|142.68|142.68|142.42|12889
1633677030000|2021-10-08 07:10:30|142.66|142.48|142.64|142.44|142.66|142.48|142.64|142.42|0
1633677040000|2021-10-08 07:10:40|142.66|142.46|142.46|142.3|142.72|142.6|142.46|142.28|17260
1633677050000|2021-10-08 07:10:50|142.48|142.26|142.46|142.28|142.48|142.28|142.38|142.22|491
1633677060000|2021-10-08 07:11:00|142.5|142.3|142.44|142.3|142.52|142.36|142.44|142.3|108
1633677070000|2021-10-08 07:11:10|142.42|142.28|142.4|142.26|142.42|142.28|142.4|142.26|299
1633677080000|2021-10-08 07:11:20|142.38|142.22|142.32|142.16|142.38|142.22|142.32|142.16|1741
1633677090000|2021-10-08 07:11:30|142.3|142.24|142.18|142.06|142.42|142.24|142.12|142.02|16716
1633677100000|2021-10-08 07:11:40|142.2|142.08|142.3|142.1|142.32|142.14|142.2|142.08|11817
1633677110000|2021-10-08 07:11:50|142.32|142.12|142.3|142.14|142.32|142.14|142.3|142.12|2159
1633677120000|2021-10-08 07:12:00||142.16||142.18||142.18||142.16|655
1633677130000|2021-10-08 07:12:10|142.32|142.2|142.34|142.24|142.34|142.26|142.3|142.2|33217
1633677140000|2021-10-08 07:12:20|142.42|142.26|142.4|142.28|142.42|142.3|142.4|142.26|8418
1633677150000|2021-10-08 07:12:30|142.44|142.3|141.96|141.7|142.44|142.3|141.86|141.68|69744
1633677160000|2021-10-08 07:12:40|141.98|141.72|142.24|142.14|142.28|142.14|141.98|141.72|30194
1633677170000|2021-10-08 07:12:50|142.3|142.16|142.36|142.16|142.36|142.2|142.3|142.14|16590
1633677180000|2021-10-08 07:13:00|142.34||142.32||142.34||142.32||0
1633677190000|2021-10-08 07:13:10||142.14||142.14||142.14||142.14|4007
1633677200000|2021-10-08 07:13:20|142.36|142.16|142.36|142.16|142.36|142.16|142.36|142.16|350
1633677210000|2021-10-08 07:13:30|142.34||142.34||142.34||142.34||4490
1633677230000|2021-10-08 07:13:50|142.36||142.36||142.36||142.36||84
1633677240000|2021-10-08 07:14:00|142.38|142.18|142.44|142.28|142.44|142.28|142.38|142.18|7693
1633677250000|2021-10-08 07:14:10|142.42|142.3|142.44|142.3|142.44|142.3|142.42|142.3|0
1633677270000|2021-10-08 07:14:30|142.48|142.46|142.52|142.34|142.54|142.46|142.46|142.26|3398
1633677280000|2021-10-08 07:14:40|142.5|142.32|142.5|142.3|142.52|142.34|142.5|142.28|1391
1633677290000|2021-10-08 07:14:50|142.52|142.32|142.52|142.32|142.52|142.32|142.52|142.28|0
1633677300000|2021-10-08 07:15:00|142.5||142.52||142.52||142.5||71
1633677310000|2021-10-08 07:15:10|142.5||142.5||142.5||142.5||20015
1633677320000|2021-10-08 07:15:20|142.52|142.34|142.52|142.38|142.52|142.38|142.52|142.34|469
1633677330000|2021-10-08 07:15:30|142.5|142.34|142.52|142.4|142.52|142.4|142.5|142.34|1591
1633677340000|2021-10-08 07:15:40|142.56|142.42|142.64|142.52|142.64|142.52|142.56|142.42|1517
1633677350000|2021-10-08 07:15:50|142.68|142.54|142.76|142.58|142.78|142.58|142.68|142.54|2066
1633677360000|2021-10-08 07:16:00|142.78|142.6|142.78|142.62|142.82|142.62|142.78|142.6|1199
1633677370000|2021-10-08 07:16:10|142.74|142.6|142.38|142.22|142.74|142.6|142.34|142.2|34868
1633677380000|2021-10-08 07:16:20|142.4|142.24|142.56|142.44|142.56|142.48|142.4|142.24|4884
1633677390000|2021-10-08 07:16:30|142.54|142.46|142.54|142.44|142.54|142.46|142.54|142.44|0
1633677400000|2021-10-08 07:16:40|142.56|142.46|142.68|142.5|142.7|142.52|142.56|142.46|2874
1633677420000|2021-10-08 07:17:00||142.48||142.48||142.48||142.48|32
1633677440000|2021-10-08 07:17:20|||||||||6339
1633677450000|2021-10-08 07:17:30|142.66|142.44|142.34|142.2|142.66|142.46|142.28|142.16|26137
1633677460000|2021-10-08 07:17:40|142.36|142.16|142.34|142.2|142.36|142.2|142.3|142.16|2448
1633677470000|2021-10-08 07:17:50|142.36|142.22|142.46|142.28|142.46|142.28|142.36|142.22|25950
1633677480000|2021-10-08 07:18:00|142.48|142.3|142.5|142.36|142.54|142.36|142.48|142.3|3156
1633677490000|2021-10-08 07:18:10|142.48|142.34|142.48|142.3|142.48|142.34|142.48|142.26|112
1633677520000|2021-10-08 07:18:40|142.46||142.44||142.46||142.44||730
1633677530000|2021-10-08 07:18:50|142.42|142.28|142.44|142.36|142.44|142.36|142.28|142.16|30939
1633677540000|2021-10-08 07:19:00|142.42|142.32|142.44|142.36|142.44|142.36|142.42|142.32|16178
1633677550000|2021-10-08 07:19:10|142.48|142.44|142.64|142.46|142.64|142.46|142.46|142.38|8254
1633677560000|2021-10-08 07:19:20|142.62|142.48|142.62|142.54|142.62|142.54|142.62|142.48|768
1633677570000|2021-10-08 07:19:30||142.5||142.52||142.52||142.5|3554
1633677590000|2021-10-08 07:19:50|142.6|142.5|142.62|142.52|142.62|142.52|142.6|142.5|6442
1633677600000|2021-10-08 07:20:00|142.6|142.5|142.56|142.44|142.6|142.5|142.54|142.44|9876
1633677610000|2021-10-08 07:20:10|142.54||142.54||142.54||142.52||0
1633677620000|2021-10-08 07:20:20|142.5|142.38|142.32|142.2|142.5|142.38|142.32|142.18|25434
1633677630000|2021-10-08 07:20:30|142.3|142.16|142.32|142.18|142.32|142.18|142.28|142.16|3418
1633677640000|2021-10-08 07:20:40|142.34|142.24|142.58|142.4|142.6|142.4|142.32|142.24|29754
1633677650000|2021-10-08 07:20:50|142.6|142.42|142.58|142.44|142.6|142.48|142.58|142.42|1739
1633677660000|2021-10-08 07:21:00|142.6|142.46|142.68|142.48|142.7|142.48|142.6|142.46|445
1633677680000|2021-10-08 07:21:20|||||||||9
1633677700000|2021-10-08 07:21:40|142.66||142.66||142.66||142.66||4
1633677710000|2021-10-08 07:21:50|||||||||2222
1633677720000|2021-10-08 07:22:00|||||||||11000
1633677730000|2021-10-08 07:22:10|142.64||142.62||142.64||142.62||0
1633677740000|2021-10-08 07:22:20|142.6|142.46|142.48|142.38|142.6|142.5|142.48|142.34|5340
1633677750000|2021-10-08 07:22:30|142.5|142.4|142.68|142.5|142.7|142.5|142.5|142.4|2850
1633677780000|2021-10-08 07:23:00||142.52||142.52||142.52||142.52|0
1633677800000|2021-10-08 07:23:20||142.54||142.54||142.54||142.54|0
1633677810000|2021-10-08 07:23:30|142.66|142.52|142.54|142.4|142.66|142.54|142.52|142.4|5150
1633677820000|2021-10-08 07:23:40|142.52|142.38|142.44|142.32|142.52|142.38|142.44|142.32|169
1633677830000|2021-10-08 07:23:50|||||||||1755
1633677840000|2021-10-08 07:24:00|||||||||27928
1633677850000|2021-10-08 07:24:10|142.42|142.28|142.4|142.26|142.42|142.28|142.4|142.18|3993
1633677860000|2021-10-08 07:24:20||142.28||142.28||142.28||142.28|0
1633677870000|2021-10-08 07:24:30|142.38|142.26|142.56|142.44|142.56|142.44|142.38|142.26|26133
1633677880000|2021-10-08 07:24:40|142.62|142.46|142.66|142.48|142.68|142.48|142.62|142.46|479
1633677900000|2021-10-08 07:25:00||142.5||142.52||142.52||142.5|63
1633677910000|2021-10-08 07:25:10|142.7||142.72||142.74||142.68||294
1633677930000|2021-10-08 07:25:30|142.7||142.68||142.7||142.68||836
1633677940000|2021-10-08 07:25:40|||||||||478
1633677950000|2021-10-08 07:25:50|142.66|142.54|142.68|142.54|142.7|142.54|142.64|142.54|742
1633677960000|2021-10-08 07:26:00|142.66|142.52|142.72|142.58|142.8|142.62|142.64|142.52|6339
1633677970000|2021-10-08 07:26:10||142.56||142.56||142.56||142.52|0
1633677990000|2021-10-08 07:26:30|142.7|142.54|142.56|142.44|142.7|142.54|142.5|142.44|5673
1633678000000|2021-10-08 07:26:40|142.54|142.42|142.46|142.36|142.54|142.44|142.42|142.34|3120
1633678010000|2021-10-08 07:26:50|142.48|142.34|142.52|142.42|142.58|142.46|142.48|142.34|12286
1633678020000|2021-10-08 07:27:00|142.54|142.44|142.58|142.46|142.6|142.46|142.54|142.44|11818
1633678030000|2021-10-08 07:27:10||142.48||142.48||142.5||142.46|2436
1633678040000|2021-10-08 07:27:20|142.56|142.44|142.6|142.44|142.66|142.52|142.46|142.42|6135
1633678050000|2021-10-08 07:27:30|||||||||689
1633678060000|2021-10-08 07:27:40|142.58|142.42|142.46|142.36|142.58|142.42|142.46|142.36|7205
1633678070000|2021-10-08 07:27:50|142.4|142.4|142.46|142.38|142.48|142.44|142.4|142.36|9008
1633678080000|2021-10-08 07:28:00|142.48|142.4|142.54|142.44|142.6|142.48|142.48|142.4|10829
1633678090000|2021-10-08 07:28:10|142.52|142.46|142.52|142.44|142.52|142.46|142.52|142.44|0
1633678110000|2021-10-08 07:28:30|142.5|142.48|142.52|142.44|142.52|142.48|142.5|142.44|1515
1633678120000|2021-10-08 07:28:40|142.5||142.52||142.52||142.5||0
1633678130000|2021-10-08 07:28:50|142.5|142.4|142.34|142.26|142.5|142.4|142.34|142.24|8738
1633678140000|2021-10-08 07:29:00|142.36|142.28|142.34|142.24|142.44|142.32|142.34|142.24|16781
1633678160000|2021-10-08 07:29:20|142.36|142.26|142.24|142.18|142.36|142.26|142.24|142.18|24977
1633678170000|2021-10-08 07:29:30|142.26|142.2|142.26|142.18|142.26|142.2|142.26|142.18|700
1633678180000|2021-10-08 07:29:40|142.28|142.2|142.3|142.22|142.36|142.28|142.28|142.2|6070
1633678200000|2021-10-08 07:30:00|142.28|142.18|142.26|142.14|142.28|142.18|142.1|142.02|36671
1633678220000|2021-10-08 07:30:20|142.24|142.1|142.22|142.12|142.24|142.12|142.22|142.1|0
1633678230000|2021-10-08 07:30:30|142.2|142.08|142.26|142.16|142.28|142.16|142.18|142.06|9
1633678240000|2021-10-08 07:30:40|142.28|142.18|142.3|142.2|142.34|142.2|142.28|142.18|0
1633678250000|2021-10-08 07:30:50|142.28|142.18|142.3|142.18|142.32|142.2|142.26|142.16|561
1633678270000|2021-10-08 07:31:10|142.28||142.3||142.3||142.28||500
1633678280000|2021-10-08 07:31:20|142.28||142.28||142.28||142.28||0
1633678290000|2021-10-08 07:31:30|142.32|142.22|142.44|142.32|142.46|142.32|142.32|142.22|2012
1633678300000|2021-10-08 07:31:40|142.46|142.34|142.46|142.36|142.48|142.36|142.46|142.34|0
1633678310000|2021-10-08 07:31:50|142.48|142.42|142.6|142.44|142.62|142.44|142.48|142.42|400
1633678330000|2021-10-08 07:32:10|||||||||4183
1633678350000|2021-10-08 07:32:30|142.58|142.42|142.46|142.38|142.58|142.42|142.46|142.34|16809
1633678360000|2021-10-08 07:32:40|142.44|142.34|142.42|142.34|142.44|142.34|142.42|142.34|5440
1633678370000|2021-10-08 07:32:50|142.34|142.3|142.34|142.24|142.34|142.3|142.34|142.22|2284
1633678380000|2021-10-08 07:33:00|142.36|142.26|142.42|142.28|142.42|142.28|142.36|142.26|14419
1633678390000|2021-10-08 07:33:10|142.4||142.4||142.4||142.38||0
1633678400000|2021-10-08 07:33:20|142.38|142.3|142.46|142.32|142.48|142.32|142.38|142.3|4551
1633678410000|2021-10-08 07:33:30|142.48|142.34|142.54|142.4|142.56|142.4|142.48|142.34|5791
1633678430000|2021-10-08 07:33:50||142.46||142.48||142.48||142.46|1405
1633678440000|2021-10-08 07:34:00|142.58|142.5|142.56|142.46|142.6|142.54|142.56|142.44|717
1633678450000|2021-10-08 07:34:10||142.44||142.46||142.54||142.44|5371
1633678460000|2021-10-08 07:34:20|142.58||142.6||142.6||142.58||4823
1633678470000|2021-10-08 07:34:30||142.54||142.54||142.54||142.54|1
1633678510000|2021-10-08 07:35:10|142.58|142.48|142.54|142.44|142.58|142.48|142.54|142.4|1269
1633678540000|2021-10-08 07:35:40||142.46||142.46||142.46||142.46|2300
1633678550000|2021-10-08 07:35:50|142.56|142.5|142.6|142.52|142.6|142.56|142.56|142.5|4625
1633678560000|2021-10-08 07:36:00|142.64|142.56|142.68|142.6|142.72|142.6|142.62|142.56|7161
1633678570000|2021-10-08 07:36:10|||||||||82
1633678580000|2021-10-08 07:36:20||142.62||142.62||142.62||142.62|22
1633678590000|2021-10-08 07:36:30|142.7|142.6|142.72|142.62|142.76|142.62|142.7|142.6|3294
1633678600000|2021-10-08 07:36:40|142.76|142.66|142.84|142.74|142.86|142.74|142.76|142.66|3143
1633678610000|2021-10-08 07:36:50|142.86||142.84||142.86||142.84||9
1633678620000|2021-10-08 07:37:00|142.86||142.84||142.86||142.84||709
1633678630000|2021-10-08 07:37:10|142.86|142.76|142.9|142.78|142.9|142.78|142.86|142.76|0
1633678640000|2021-10-08 07:37:20|142.92|142.8|142.96|142.86|142.96|142.86|142.92|142.8|1
1633678650000|2021-10-08 07:37:30|142.98||142.98||143||142.96||0
1633678660000|2021-10-08 07:37:40|142.92|142.84|142.88|142.8|142.92|142.86|142.86|142.8|3500
1633678670000|2021-10-08 07:37:50|||||||||54885
1633678680000|2021-10-08 07:38:00|142.86|142.74|142.84|142.74|142.86|142.74|142.82|142.74|2363
1633678690000|2021-10-08 07:38:10|142.86|142.76|142.9|142.82|142.9|142.82|142.86|142.76|18102
1633678700000|2021-10-08 07:38:20|||||||||689
1633678710000|2021-10-08 07:38:30|142.92|142.88|142.98|142.86|143|142.88|142.92|142.84|4583
1633678730000|2021-10-08 07:38:50|143|142.9|143|142.92|143|142.92|143|142.9|0
1633678740000|2021-10-08 07:39:00|142.98|142.9|142.96|142.82|142.98|142.9|142.94|142.8|2379
1633678750000|2021-10-08 07:39:10|142.98|142.84|142.98|142.86|142.98|142.86|142.98|142.84|6188
1633678760000|2021-10-08 07:39:20|142.96|142.9|142.96|142.9|142.96|142.9|142.96|142.9|0
1633678770000|2021-10-08 07:39:30|142.94|142.84|142.92|142.82|142.94|142.84|142.92|142.82|40001
1633678800000|2021-10-08 07:40:00|142.94|142.84|142.94|142.82|142.96|142.84|142.94|142.82|0
1633678820000|2021-10-08 07:40:20||142.84||142.84||142.84||142.84|6654
1633678830000|2021-10-08 07:40:30|142.96|142.88|142.98|142.88|143|142.94|142.96|142.88|14198
1633678870000|2021-10-08 07:41:10||142.9||142.88||142.9||142.88|3
1633678880000|2021-10-08 07:41:20|143|142.9|143|142.9|143|142.9|143|142.9|873
1633678890000|2021-10-08 07:41:30||142.94||142.94||142.94||142.94|60
1633678900000|2021-10-08 07:41:40|143.04|142.96|143.16|143.04|143.16|143.04|143.04|142.96|7315
1633678910000|2021-10-08 07:41:50|143.18|143.06|143.22|143.08|143.22|143.08|143.18|143.06|691
1633678930000|2021-10-08 07:42:10|143.2||143.2||143.2||143.2||3055
1633678960000|2021-10-08 07:42:40||143.12||143.12||143.14||143.12|509
1633678970000|2021-10-08 07:42:50|||||||||1862
1633678980000|2021-10-08 07:43:00|143.18|143.14|143.04|142.94|143.18|143.14|143.04|142.94|9649
1633679000000|2021-10-08 07:43:20|143.02||143||143.02||143||0
1633679010000|2021-10-08 07:43:30|142.98|142.9|142.98|142.84|143|142.9|142.92|142.82|6804
1633679020000|2021-10-08 07:43:40|142.96|142.88|142.98|142.88|143|142.88|142.96|142.86|774
1633679030000|2021-10-08 07:43:50|||||||||358
1633679060000|2021-10-08 07:44:20|142.96|142.86|142.94|142.8|142.96|142.86|142.94|142.8|3313
1633679070000|2021-10-08 07:44:30|142.92|142.78|142.86|142.82|142.92|142.82|142.84|142.72|12596
1633679080000|2021-10-08 07:44:40|142.84|142.74|142.84|142.74|142.84|142.76|142.84|142.72|1935
1633679090000|2021-10-08 07:44:50||142.76||142.76||142.76||142.76|695
1633679120000|2021-10-08 07:45:20|142.86|142.74|142.76|142.7|142.88|142.74|142.74|142.64|15033
1633679130000|2021-10-08 07:45:30|142.78||142.76||142.78||142.76||0
1633679140000|2021-10-08 07:45:40|142.74|142.68|143|142.9|143.02|142.9|142.7|142.6|23872
1633679150000|2021-10-08 07:45:50|143.02|142.92|142.9|142.78|143.02|142.94|142.88|142.78|21088
1633679160000|2021-10-08 07:46:00|142.88|142.74|142.88|142.82|142.9|142.82|142.82|142.74|1384
1633679170000|2021-10-08 07:46:10|142.92||142.9||142.92||142.9||0
1633679180000|2021-10-08 07:46:20|||||||||3791
1633679190000|2021-10-08 07:46:30|142.88|142.78|143|142.88|143.02|142.88|142.86|142.78|2711
1633679200000|2021-10-08 07:46:40|142.98|142.9|143|142.92|143|142.92|142.98|142.9|0
1633679210000|2021-10-08 07:46:50|142.98|142.88|142.78|142.68|142.98|142.88|142.76|142.66|31564
1633679220000|2021-10-08 07:47:00|142.76||142.78||142.8||142.76||0
1633679230000|2021-10-08 07:47:10|142.82|142.7|142.84|142.76|142.84|142.76|142.82|142.7|4601
1633679240000|2021-10-08 07:47:20|142.82|142.74|142.82|142.74|142.82|142.74|142.82|142.72|0
1633679250000|2021-10-08 07:47:30|142.8|142.72|142.66|142.58|142.8|142.72|142.66|142.56|8847
1633679260000|2021-10-08 07:47:40|||||||||2621
1633679270000|2021-10-08 07:47:50|142.64|142.56|142.64|142.58|142.66|142.58|142.52|142.44|12666
1633679280000|2021-10-08 07:48:00|142.66|142.6|142.7|142.6|142.72|142.64|142.66|142.6|3325
1633679290000|2021-10-08 07:48:10|142.72|142.62|142.78|142.64|142.78|142.7|142.7|142.62|6
1633679300000|2021-10-08 07:48:20|142.76|142.66|142.74|142.68|142.76|142.68|142.74|142.64|0
1633679310000|2021-10-08 07:48:30|142.7|142.66|142.7|142.66|142.72|142.66|142.68|142.64|7758
1633679320000|2021-10-08 07:48:40|142.68|142.64|142.66|142.6|142.68|142.64|142.62|142.56|26796
1633679330000|2021-10-08 07:48:50|142.64|142.58|142.74|142.62|142.74|142.62|142.6|142.54|15175
1633679340000|2021-10-08 07:49:00|142.72|142.64|142.72|142.64|142.72|142.68|142.68|142.58|2000
1633679350000|2021-10-08 07:49:10|142.7|142.62|142.66|142.62|142.74|142.66|142.66|142.62|2000
1633679360000|2021-10-08 07:49:20|142.68|142.58|142.64|142.58|142.68|142.58|142.64|142.58|375
1633679370000|2021-10-08 07:49:30|142.62|142.56|142.66|142.58|142.66|142.58|142.62|142.56|0
1633679380000|2021-10-08 07:49:40|142.64|142.56|142.62|142.54|142.64|142.56|142.52|142.46|34679
1633679390000|2021-10-08 07:49:50|142.66|142.56|142.7|142.6|142.7|142.64|142.66|142.56|385
1633679400000|2021-10-08 07:50:00|142.68|142.58|142.66|142.56|142.68|142.58|142.62|142.54|3271
1633679410000|2021-10-08 07:50:10|142.64|142.54|142.62|142.52|142.64|142.56|142.62|142.52|0
1633679420000|2021-10-08 07:50:20||142.54||142.52||142.54||142.52|0
1633679450000|2021-10-08 07:50:50|142.64|142.54|142.66|142.58|142.66|142.58|142.62|142.54|0
1633679460000|2021-10-08 07:51:00||142.56||142.56||142.56||142.56|0
1633679470000|2021-10-08 07:51:10||142.54||142.54||142.54||142.54|0
1633679480000|2021-10-08 07:51:20||142.56||142.54||142.56||142.54|900
1633679490000|2021-10-08 07:51:30|142.6|142.56|142.58|142.5|142.6|142.56|142.54|142.5|7745
1633679500000|2021-10-08 07:51:40||142.48||142.48||142.48||142.48|0
1633679510000|2021-10-08 07:51:50|142.56|142.5|142.56|142.48|142.56|142.5|142.54|142.48|14
1633679520000|2021-10-08 07:52:00|142.58|142.5|142.6|142.5|142.6|142.54|142.58|142.5|2829
1633679530000|2021-10-08 07:52:10|142.58|142.52|142.58|142.5|142.66|142.58|142.58|142.5|36958
1633679540000|2021-10-08 07:52:20|142.6|142.52|142.58|142.5|142.62|142.56|142.58|142.5|3259
1633679550000|2021-10-08 07:52:30|||||||||649
1633679560000|2021-10-08 07:52:40|142.56|142.52|142.56|142.5|142.56|142.52|142.56|142.5|1790
1633679570000|2021-10-08 07:52:50|142.52|142.48|142.42|142.34|142.52|142.48|142.42|142.34|6446
1633679580000|2021-10-08 07:53:00|142.4|142.32|142.38|142.28|142.4|142.32|142.38|142.26|4056
1633679600000|2021-10-08 07:53:20|142.4|142.3|142.52|142.42|142.52|142.42|142.4|142.28|4484
1633679610000|2021-10-08 07:53:30|142.5|142.4|142.42|142.34|142.5|142.4|142.42|142.34|10113
1633679630000|2021-10-08 07:53:50|142.44|142.36|142.56|142.48|142.56|142.48|142.44|142.36|1914
1633679640000|2021-10-08 07:54:00|142.58|142.5|142.62|142.54|142.66|142.58|142.58|142.5|4358
1633679670000|2021-10-08 07:54:30|142.6|142.52|142.72|142.66|142.72|142.66|142.58|142.52|12932
1633679680000|2021-10-08 07:54:40|142.7|142.64|142.7|142.62|142.72|142.66|142.7|142.62|5500
1633679690000|2021-10-08 07:54:50|142.68|142.64|142.7|142.62|142.72|142.66|142.66|142.62|3574
1633679700000|2021-10-08 07:55:00|142.72|142.64|142.86|142.78|142.86|142.8|142.7|142.62|8201
1633679710000|2021-10-08 07:55:10|142.9|142.8|142.96|142.88|143|142.92|142.88|142.8|5148
1633679720000|2021-10-08 07:55:20||142.9||142.9||142.9||142.88|0
1633679730000|2021-10-08 07:55:30|||||||||209
1633679740000|2021-10-08 07:55:40|142.94||142.96||142.96||142.94||3530
1633679750000|2021-10-08 07:55:50|142.94||142.96||142.96||142.94||0
1633679760000|2021-10-08 07:56:00|142.98|142.92|143.06|143|143.12|143.04|142.98|142.92|36219
1633679770000|2021-10-08 07:56:10|143.04|142.98|143.14|143.06|143.14|143.1|143|142.98|2917
1633679780000|2021-10-08 07:56:20|143.18|143.1|143.16|143.12|143.18|143.12|143.12|143.06|7297
1633679790000|2021-10-08 07:56:30|143.18|143.14|143.24|143.18|143.3|143.18|143.18|143.14|18066
1633679800000|2021-10-08 07:56:40|143.22|143.2|143.18|143.12|143.22|143.22|143.18|143.08|10308
1633679810000|2021-10-08 07:56:50|143.2||143.2||143.2||143.2||0
1633679820000|2021-10-08 07:57:00|143.22|143.14|143.3|143.22|143.3|143.24|143.22|143.14|3257
1633679830000|2021-10-08 07:57:10|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.22|0
1633679840000|2021-10-08 07:57:20|143.3|143.2|143.28|143.22|143.3|143.22|143.24|143.2|4630
1633679850000|2021-10-08 07:57:30|143.3|143.24|143.36|143.32|143.4|143.32|143.28|143.24|4293
1633679860000|2021-10-08 07:57:40|143.38|143.34|143.42|143.38|143.44|143.4|143.38|143.34|8266
1633679870000|2021-10-08 07:57:50|143.4|143.36|143.34|143.26|143.4|143.36|143.34|143.24|26235
1633679880000|2021-10-08 07:58:00|||||||||8790
1633679890000|2021-10-08 07:58:10|||||||||6938
1633679900000|2021-10-08 07:58:20|143.32|143.28|143.32|143.22|143.34|143.3|143.28|143.2|30668
1633679910000|2021-10-08 07:58:30|143.3|143.2|143.28|143.2|143.3|143.2|143.28|143.2|1592
1633679920000|2021-10-08 07:58:40|143.26|143.16|143.12|143.02|143.26|143.16|143.12|143|1711
1633679940000|2021-10-08 07:59:00|||||||||2525
1633679950000|2021-10-08 07:59:10|||||||||332
1633679960000|2021-10-08 07:59:20|||||||||4654
1633679970000|2021-10-08 07:59:30|143.1|143|143.12|143.04|143.12|143.04|143.08|143|2820
1633679980000|2021-10-08 07:59:40|143.1||143.12||143.12||143.1||10
1633679990000|2021-10-08 07:59:50|143.1|143.02|143.08|142.98|143.1|143.04|143.04|142.94|2652
1633680000000|2021-10-08 08:00:00|143.04|142.96|143.04|142.98|143.04|142.98|143|142.94|1076
1633680010000|2021-10-08 08:00:10|143.08|143|143.08|143|143.08|143|143.08|143|4
1633680020000|2021-10-08 08:00:20|143.06|142.94|143|142.94|143.06|142.94|143|142.94|139
1633680030000|2021-10-08 08:00:30|143.04|142.96|143.04|142.94|143.04|142.96|143.04|142.94|0
1633680040000|2021-10-08 08:00:40|143.02|142.92|143.04|142.96|143.08|142.98|142.9|142.88|71499
1633680050000|2021-10-08 08:00:50||142.94||142.94||142.94||142.94|0
1633680060000|2021-10-08 08:01:00|143.02|142.92|143.04|142.94|143.08|143.02|143|142.9|7171
1633680080000|2021-10-08 08:01:20|143.06|142.96|143.12|143.02|143.12|143.02|143.06|142.96|2444
1633680090000|2021-10-08 08:01:30|143.1|143|143.08|143|143.1|143.02|143.08|143|0
1633680100000|2021-10-08 08:01:40|143.12|143.02|143.08|143.02|143.12|143.02|143.08|142.98|500
1633680110000|2021-10-08 08:01:50|143.1||143.12||143.12||143.1||0
1633680120000|2021-10-08 08:02:00||143.04||143.02||143.04||143.02|321
1633680130000|2021-10-08 08:02:10||143.04||143.02||143.04||143.02|0
1633680140000|2021-10-08 08:02:20|||||||||18348
1633680160000|2021-10-08 08:02:40|143.14|143.04|143.18|143.12|143.22|143.12|143.14|143.04|754
1633680170000|2021-10-08 08:02:50|143.1|143.1|143.16|143.08|143.18|143.12|143.1|143.08|22500
1633680180000|2021-10-08 08:03:00|143.18|143.1|143.16|143.08|143.18|143.12|143.16|143.08|21
1633680190000|2021-10-08 08:03:10|143.14|143.1|143.16|143.08|143.16|143.1|143.14|143.08|0
1633680200000|2021-10-08 08:03:20|143.14|143.1|143.14|143.08|143.16|143.1|143.14|143.08|12936
1633680210000|2021-10-08 08:03:30|143.16|143.1|143.02|142.94|143.16|143.1|143|142.92|12573
1633680220000|2021-10-08 08:03:40|143|142.92|142.98|142.9|143.02|142.94|142.98|142.9|0
1633680230000|2021-10-08 08:03:50||142.88||142.9||142.9||142.88|2778
1633680240000|2021-10-08 08:04:00|143|142.92|143.14|143.06|143.14|143.06|143|142.92|18374
1633680250000|2021-10-08 08:04:10|143.04|143.04|143.16|143.06|143.2|143.1|143.04|143.02|24180
1633680260000|2021-10-08 08:04:20|143.14|143.02|143.16|143.08|143.16|143.08|143.12|143.02|0
1633680280000|2021-10-08 08:04:40|143.2|143.06|143.24|143.14|143.24|143.14|143.2|143.04|0
1633680300000|2021-10-08 08:05:00|143.28|143.16|143.34|143.26|143.36|143.26|143.28|143.16|1472
1633680310000|2021-10-08 08:05:10||143.28||143.28||143.28||143.28|0
1633680320000|2021-10-08 08:05:20|143.38|143.26|143.32|143.26|143.38|143.26|143.32|143.26|3488
1633680330000|2021-10-08 08:05:30|143.34|143.28|143.36|143.3|143.38|143.32|143.34|143.28|2266
1633680340000|2021-10-08 08:05:40|143.34|143.28|143.32|143.28|143.34|143.28|143.26|143.18|19245
1633680350000|2021-10-08 08:05:50|143.36|143.3|143.34|143.28|143.38|143.32|143.34|143.28|6656
1633680360000|2021-10-08 08:06:00|143.36||143.34||143.38||143.34||2000
1633680370000|2021-10-08 08:06:10|143.32|143.24|143.3|143.22|143.32|143.24|143.3|143.22|0
1633680380000|2021-10-08 08:06:20|143.32|143.24|143.34|143.28|143.34|143.28|143.32|143.22|42463
1633680390000|2021-10-08 08:06:30|143.36|143.3|143.42|143.38|143.44|143.38|143.36|143.3|2670
1633680400000|2021-10-08 08:06:40|143.4|143.36|143.36|143.28|143.42|143.38|143.36|143.28|10343
1633680410000|2021-10-08 08:06:50||143.26||143.28||143.28||143.26|15368
1633680420000|2021-10-08 08:07:00|143.34|143.3|143.44|143.36|143.44|143.38|143.34|143.24|13853
1633680430000|2021-10-08 08:07:10|143.42|143.34|143.4|143.32|143.44|143.34|143.4|143.32|0
1633680440000|2021-10-08 08:07:20|143.44|143.38|143.48|143.4|143.5|143.42|143.44|143.38|21133
1633680450000|2021-10-08 08:07:30|143.46||143.46||143.46||143.46||2000
1633680460000|2021-10-08 08:07:40|143.44|143.38|143.36|143.32|143.44|143.38|143.36|143.28|25496
1633680470000|2021-10-08 08:07:50|143.34||143.34||143.34||143.34||18331
1633680480000|2021-10-08 08:08:00|143.36|143.28|143.32|143.22|143.36|143.28|143.28|143.22|15070
1633680490000|2021-10-08 08:08:10|143.36|143.24|143.36|143.26|143.36|143.26|143.36|143.24|0
1633680500000|2021-10-08 08:08:20|143.38|143.28|143.4|143.34|143.4|143.34|143.38|143.28|5316
1633680510000|2021-10-08 08:08:30|||||||||685
1633680530000|2021-10-08 08:08:50|||||||||29133
1633680540000|2021-10-08 08:09:00|143.44|143.36|143.46|143.38|143.48|143.4|143.44|143.36|4394
1633680550000|2021-10-08 08:09:10|143.44|143.36|143.5|143.44|143.5|143.44|143.42|143.36|6497
1633680560000|2021-10-08 08:09:20|143.52|143.46|143.64|143.6|143.68|143.6|143.5|143.46|105554
1633680570000|2021-10-08 08:09:30|143.66|143.62|143.7|143.64|143.7|143.64|143.66|143.62|33789
1633680580000|2021-10-08 08:09:40|143.68|143.6|143.68|143.6|143.7|143.6|143.66|143.6|1508
1633680590000|2021-10-08 08:09:50|143.7|143.62|143.68|143.6|143.72|143.64|143.68|143.6|0
1633680600000|2021-10-08 08:10:00||143.62||143.62||143.62||143.62|71276
1633680610000|2021-10-08 08:10:10|143.6|143.6|143.6|143.54|143.6|143.6|143.54|143.48|28085
1633680620000|2021-10-08 08:10:20|143.58|143.56|143.46|143.4|143.6|143.56|143.46|143.4|2547
1633680630000|2021-10-08 08:10:30|143.44|143.36|143.46|143.4|143.48|143.4|143.44|143.36|3473
1633680650000|2021-10-08 08:10:50|143.44|143.36|143.44|143.34|143.44|143.36|143.4|143.34|1558
1633680660000|2021-10-08 08:11:00||143.36||143.38||143.38||143.36|2297
1633680670000|2021-10-08 08:11:10|143.48|143.36|143.46|143.38|143.48|143.38|143.46|143.34|0
1633680680000|2021-10-08 08:11:20|143.44|143.36|143.42|143.34|143.44|143.36|143.42|143.34|5000
1633680690000|2021-10-08 08:11:30|143.46|143.36|143.46|143.36|143.46|143.36|143.46|143.36|0
1633680700000|2021-10-08 08:11:40|143.44|143.34|143.42|143.32|143.44|143.34|143.42|143.32|4542
1633680710000|2021-10-08 08:11:50||143.34||143.36||143.36||143.32|16
1633680720000|2021-10-08 08:12:00|143.44|143.38|143.46|143.38|143.46|143.38|143.44|143.36|1667
1633680730000|2021-10-08 08:12:10|||||||||21221
1633680740000|2021-10-08 08:12:20|143.44|143.4|143.36|143.26|143.44|143.4|143.36|143.26|387
1633680750000|2021-10-08 08:12:30|143.22|143.24|143.4|143.28|143.4|143.28|143.22|143.2|89001
1633680760000|2021-10-08 08:12:40|143.38|143.3|143.44|143.38|143.46|143.38|143.34|143.3|5015
1633680770000|2021-10-08 08:12:50|143.42||143.44||143.44||143.42||0
1633680780000|2021-10-08 08:13:00|143.48|143.4|143.46|143.38|143.5|143.42|143.46|143.38|4714
1633680790000|2021-10-08 08:13:10|143.5|143.4|143.46|143.38|143.5|143.42|143.46|143.38|1
1633680800000|2021-10-08 08:13:20|||||||||3570
1633680810000|2021-10-08 08:13:30|143.48|143.4|143.46|143.38|143.5|143.4|143.46|143.38|3705
1633680820000|2021-10-08 08:13:40|143.48|143.4|143.5|143.42|143.5|143.42|143.48|143.4|0
1633680830000|2021-10-08 08:13:50|143.54|143.44|143.58|143.48|143.58|143.48|143.54|143.44|706
1633680840000|2021-10-08 08:14:00|143.56|143.5|143.64|143.54|143.64|143.56|143.54|143.5|139
1633680850000|2021-10-08 08:14:10||143.52||143.54||143.54||143.52|357
1633680860000|2021-10-08 08:14:20||143.56||143.54||143.56||143.54|0
1633680870000|2021-10-08 08:14:30|143.62|143.5|143.4|143.32|143.62|143.5|143.4|143.32|3870
1633680880000|2021-10-08 08:14:40|143.38|143.3|143.24|143.16|143.38|143.3|143.22|143.16|8882
1633680890000|2021-10-08 08:14:50|143.22|143.14|143.04|142.96|143.22|143.14|143|142.96|42086
1633680900000|2021-10-08 08:15:00|143|142.94|143.2|143.12|143.2|143.12|143|142.94|59984
1633680910000|2021-10-08 08:15:10|143.24|143.14|143.24|143.16|143.24|143.16|143.24|143.12|1382
1633680920000|2021-10-08 08:15:20|143.22|143.14|143.12|143.02|143.22|143.14|143.12|143.02|5921
1633680930000|2021-10-08 08:15:30||143||143.02||143.02||143|2
1633680940000|2021-10-08 08:15:40|143.14|143.14|143.02|142.92|143.16|143.14|143.02|142.9|29915
1633680950000|2021-10-08 08:15:50|143.04|143.04|143.16|143.1|143.16|143.1|143.04|142.94|23981
1633680960000|2021-10-08 08:16:00|143.18|143.12|143.2|143.1|143.24|143.16|143.18|143.1|0
1633680970000|2021-10-08 08:16:10|||||||||774
1633681010000|2021-10-08 08:16:50|143.18|143.08|143|142.92|143.18|143.08|143|142.9|10913
1633681020000|2021-10-08 08:17:00|||||||||1749
1633681030000|2021-10-08 08:17:10|||||||||2775
1633681040000|2021-10-08 08:17:20|142.98|142.9|142.98|142.9|142.98|142.9|142.98|142.9|0
1633681050000|2021-10-08 08:17:30|142.96|142.88|142.98|142.88|142.98|142.9|142.94|142.88|19666
1633681060000|2021-10-08 08:17:40|142.96|142.9|142.96|142.88|142.96|142.96|142.92|142.88|6523
1633681070000|2021-10-08 08:17:50|142.98|142.9|142.98|142.9|142.98|142.9|142.98|142.9|350
1633681080000|2021-10-08 08:18:00|142.96|142.88|142.9|142.82|142.98|142.9|142.88|142.8|1076
1633681090000|2021-10-08 08:18:10|142.88|142.84|142.9|142.84|142.94|142.88|142.88|142.84|2363
1633681100000|2021-10-08 08:18:20|142.88|142.82|143.02|142.92|143.02|142.92|142.88|142.82|12262
1633681110000|2021-10-08 08:18:30|143||143||143.02||143||0
1633681120000|2021-10-08 08:18:40||142.9||142.9||142.9||142.9|27824
1633681130000|2021-10-08 08:18:50||142.92||142.9||142.92||142.9|10
1633681140000|2021-10-08 08:19:00|142.98|142.86|142.92|142.84|142.98|142.9|142.84|142.78|6037
1633681150000|2021-10-08 08:19:10||142.86||142.84||142.86||142.84|0
1633681160000|2021-10-08 08:19:20|142.9|142.86|142.88|142.8|142.9|142.86|142.88|142.8|42942
1633681170000|2021-10-08 08:19:30|142.86|142.78|142.84|142.76|142.86|142.78|142.8|142.74|1996
1633681190000|2021-10-08 08:19:50|142.82|142.74|142.78|142.7|142.82|142.74|142.78|142.68|0
1633681200000|2021-10-08 08:20:00||142.72||142.7||142.74||142.7|1545
1633681210000|2021-10-08 08:20:10|142.76|142.72|142.92|142.82|142.94|142.84|142.76|142.72|14910
1633681230000|2021-10-08 08:20:30|142.9|142.8|142.88|142.78|142.9|142.8|142.88|142.78|1437
1633681250000|2021-10-08 08:20:50|142.86||142.84||142.86||142.84||0
1633681260000|2021-10-08 08:21:00|142.86||142.86||142.86||142.86||0
1633681270000|2021-10-08 08:21:10|142.88|142.8|142.86|142.78|142.88|142.8|142.86|142.78|250
1633681280000|2021-10-08 08:21:20|142.88|142.8|142.88|142.8|142.88|142.8|142.88|142.78|0
1633681290000|2021-10-08 08:21:30|142.9|142.82|143.08|142.96|143.08|142.98|142.9|142.8|20885
1633681300000|2021-10-08 08:21:40|143.06|142.98|143.08|143|143.1|143.04|143.04|142.98|0
1633681310000|2021-10-08 08:21:50|143.1|143.02|143.08|143.02|143.1|143.02|143.08|143|0
1633681320000|2021-10-08 08:22:00|143.1|143.04|143.12|143.02|143.14|143.04|143.1|143.02|1050
1633681330000|2021-10-08 08:22:10|143.1|143.04|143.16|143.06|143.16|143.06|143.08|143.04|0
1633681340000|2021-10-08 08:22:20|143.14|143.04|143.12|143.04|143.14|143.04|143.12|143.04|100
1633681350000|2021-10-08 08:22:30||143.06||143.04||143.06||143.04|130
1633681360000|2021-10-08 08:22:40|143.1|143.02|143.08|142.96|143.1|143.02|142.96|142.88|16664
1633681370000|2021-10-08 08:22:50|143.06|142.94|143|142.92|143.06|142.96|143|142.92|0
1633681380000|2021-10-08 08:23:00|143.02|142.94|143.06|142.96|143.06|142.96|143|142.94|0
1633681390000|2021-10-08 08:23:10|143.04||143.06||143.06||143.04||1955
1633681410000|2021-10-08 08:23:30|143.04|142.98|143.04|142.96|143.06|142.98|143.04|142.96|4050
1633681420000|2021-10-08 08:23:40|143.06|142.98|143.08|142.98|143.08|142.98|143.04|142.96|0
1633681430000|2021-10-08 08:23:50|143.06|142.96|143.04|142.94|143.06|142.96|143.04|142.94|98
1633681440000|2021-10-08 08:24:00|143.06|142.96|143.18|143.12|143.18|143.12|143.06|142.96|17480
1633681450000|2021-10-08 08:24:10|143.2||143.24||143.26||143.2||534
1633681500000|2021-10-08 08:25:00||143.16||143.16||143.18||143.14|1747
1633681530000|2021-10-08 08:25:30|143.22|143.18|143.22|143.16|143.24|143.18|143.22|143.16|610
1633681540000|2021-10-08 08:25:40|143.2||143.22||143.24||143.2||8
1633681550000|2021-10-08 08:25:50|143.24|143.18|143.22|143.16|143.24|143.18|143.22|143.16|0
1633681560000|2021-10-08 08:26:00|143.24|143.18|143.22|143.16|143.24|143.18|143.22|143.16|0
1633681580000|2021-10-08 08:26:20|||||||||3200
1633681590000|2021-10-08 08:26:30|143.2|143.14|143.18|143.1|143.2|143.14|143.14|143.06|7081
1633681600000|2021-10-08 08:26:40|||||||||33
1633681610000|2021-10-08 08:26:50||143.08||143.08||143.1||143.08|0
1633681620000|2021-10-08 08:27:00|143.16|143.06|143.1|143.04|143.16|143.08|143.06|142.98|27464
1633681630000|2021-10-08 08:27:10|143.14|143.08|143.18|143.12|143.28|143.22|143.14|143.08|17596
1633681660000|2021-10-08 08:27:40|143.16|143.08|143.14|143.02|143.16|143.08|143.14|143.02|22708
1633681670000|2021-10-08 08:27:50|143.1|143|143|142.9|143.1|143|143|142.9|1382
1633681680000|2021-10-08 08:28:00|142.98|142.88|142.96|142.86|142.98|142.88|142.96|142.84|4150
1633681690000|2021-10-08 08:28:10||142.88||142.88||142.88||142.88|0
1633681710000|2021-10-08 08:28:30||142.86||142.86||142.86||142.86|0
1633681720000|2021-10-08 08:28:40||142.88||142.88||142.88||142.88|0
1633681730000|2021-10-08 08:28:50||142.86||142.86||142.86||142.86|0
1633681740000|2021-10-08 08:29:00|142.94|142.88|142.88|142.82|142.96|142.88|142.84|142.74|7931
1633681750000|2021-10-08 08:29:10|142.9|142.84|142.9|142.82|142.94|142.88|142.86|142.8|4936
1633681760000|2021-10-08 08:29:20|142.92|142.84|142.92|142.84|142.98|142.9|142.92|142.78|56500
1633681780000|2021-10-08 08:29:40|142.94|142.86|142.98|142.9|142.98|142.9|142.94|142.86|4500
1633681800000|2021-10-08 08:30:00|142.96|142.92|143|142.94|143.04|142.98|142.96|142.9|23055
1633681810000|2021-10-08 08:30:10|143.02|142.96|143.04|142.96|143.04|142.96|143.02|142.96|0
1633681820000|2021-10-08 08:30:20|143.06||143.04||143.06||143.04||0
1633681830000|2021-10-08 08:30:30|143.06|142.98|143.08|142.98|143.08|142.98|143.06|142.98|1387
1633681840000|2021-10-08 08:30:40||142.96||142.96||142.96||142.96|0
1633681850000|2021-10-08 08:30:50|143.06|142.94|143|142.9|143.06|142.94|143|142.88|2357
1633681860000|2021-10-08 08:31:00|142.98|142.88|142.92|142.84|142.98|142.88|142.88|142.78|3946
1633681870000|2021-10-08 08:31:10|142.9|142.8|142.84|142.74|142.9|142.8|142.84|142.72|1091
1633681880000|2021-10-08 08:31:20|142.82||142.8||142.82||142.8||0
1633681890000|2021-10-08 08:31:30|||||||||9749
1633681900000|2021-10-08 08:31:40|142.78|142.7|142.88|142.8|142.88|142.8|142.76|142.7|14254
1633681920000|2021-10-08 08:32:00|142.86|142.76|142.84|142.76|142.86|142.8|142.8|142.72|5484
1633681930000|2021-10-08 08:32:10||142.78||142.78||142.78||142.78|3500
1633681940000|2021-10-08 08:32:20|142.88|142.8|142.92|142.82|142.92|142.82|142.88|142.8|2925
1633681960000|2021-10-08 08:32:40|142.94|142.84|142.92|142.82|142.94|142.86|142.92|142.82|5
1633681970000|2021-10-08 08:32:50|142.94|142.84|142.98|142.9|142.98|142.9|142.94|142.84|0
1633681980000|2021-10-08 08:33:00|142.96|142.92|142.96|142.88|142.98|142.92|142.96|142.88|2
1633681990000|2021-10-08 08:33:10||142.86||142.86||142.88||142.86|0
1633682000000|2021-10-08 08:33:20|142.94|142.88|142.94|142.86|142.94|142.88|142.92|142.86|0
1633682010000|2021-10-08 08:33:30|142.92||142.92||142.92||142.92||1000
1633682020000|2021-10-08 08:33:40|142.94|142.88|142.96|142.88|142.96|142.88|142.94|142.88|0
1633682030000|2021-10-08 08:33:50|142.98|142.9|143|142.94|143|142.94|142.98|142.9|0
1633682040000|2021-10-08 08:34:00|143.02|142.96|143.06|143|143.08|143.02|143.02|142.96|1310
1633682050000|2021-10-08 08:34:10|143.08|142.98|143.08|143|143.08|143|143.06|142.98|0
1633682060000|2021-10-08 08:34:20|143.1|142.98|143.08|142.98|143.1|142.98|143.06|142.98|2000
1633682070000|2021-10-08 08:34:30|143.1|143|143.08|143|143.1|143|143.08|142.98|0
1633682080000|2021-10-08 08:34:40|||||||||339
1633682090000|2021-10-08 08:34:50|143.06|143.06|143.14|143.04|143.14|143.06|143.06|143.02|2175
1633682100000|2021-10-08 08:35:00|143.12|143.02|143.06|143|143.12|143.02|143.06|143|3000
1633682110000|2021-10-08 08:35:10|143.04|142.98|142.94|142.9|143.04|142.98|142.94|142.9|3009
1633682120000|2021-10-08 08:35:20|142.96|142.86|142.98|142.88|142.98|142.88|142.96|142.84|1095
1633682130000|2021-10-08 08:35:30|142.94|142.86|142.92|142.84|142.94|142.86|142.92|142.84|26
1633682140000|2021-10-08 08:35:40|142.94|142.86|142.94|142.84|142.96|142.86|142.94|142.82|15303
1633682150000|2021-10-08 08:35:50|142.92|142.82|142.88|142.82|142.92|142.86|142.86|142.78|0
1633682160000|2021-10-08 08:36:00|142.86|142.8|142.82|142.8|142.88|142.82|142.82|142.8|0
1633682170000|2021-10-08 08:36:10|142.86|142.82|142.86|142.8|142.86|142.82|142.86|142.8|4016
1633682180000|2021-10-08 08:36:20||142.82||142.8||142.82||142.8|0
1633682190000|2021-10-08 08:36:30||142.82||142.8||142.82||142.8|8
1633682200000|2021-10-08 08:36:40||142.82||142.8||142.82||142.8|254
1633682210000|2021-10-08 08:36:50||142.82||142.82||142.82||142.8|0
1633682230000|2021-10-08 08:37:10|142.84|142.8|142.84|142.78|142.86|142.8|142.84|142.78|3739
1633682260000|2021-10-08 08:37:40|142.82|142.76|142.84|142.78|142.84|142.8|142.78|142.76|8051
1633682270000|2021-10-08 08:37:50|142.86|142.76|142.86|142.78|142.86|142.82|142.86|142.76|3407
1633682280000|2021-10-08 08:38:00|142.88|142.8|142.86|142.78|142.88|142.86|142.86|142.78|6111
1633682290000|2021-10-08 08:38:10|142.88|142.8|142.98|142.92|142.98|142.92|142.88|142.8|2239
1633682300000|2021-10-08 08:38:20|143|142.94|143.02|142.94|143.02|142.94|143|142.92|2100
1633682310000|2021-10-08 08:38:30|143|142.92|142.98|142.92|143|142.92|142.98|142.92|0
1633682350000|2021-10-08 08:39:10|143|142.94|143.02|142.94|143.02|142.94|143|142.94|350
1633682360000|2021-10-08 08:39:20|143||143.02||143.02||143||28
1633682370000|2021-10-08 08:39:30|143||143.02||143.02||143||1500
1633682390000|2021-10-08 08:39:50|143|142.96|143.02|142.98|143.02|142.98|142.96|142.92|9089
1633682400000|2021-10-08 08:40:00|143.04|143|143.04|143|143.04|143.02|143.04|142.98|2418
1633682410000|2021-10-08 08:40:10|143.06|143.02|143.04|143.02|143.06|143.02|143.04|143.02|350
1633682420000|2021-10-08 08:40:20|143.08|143.04|143.1|143.06|143.1|143.06|143.08|143.04|0
1633682430000|2021-10-08 08:40:30||143.02||143.02||143.02||143.02|5699
1633682440000|2021-10-08 08:40:40|143.08||143.06||143.08||143.06||0
1633682460000|2021-10-08 08:41:00|143.04|143|143.02|142.96|143.04|143|143|142.94|8156
1633682470000|2021-10-08 08:41:10|143.04|142.98|143.02|142.96|143.04|142.98|143.02|142.96|0
1633682480000|2021-10-08 08:41:20|||||||||2719
1633682490000|2021-10-08 08:41:30|||||||||1762
1633682510000|2021-10-08 08:41:50|143.04|142.98|143.06|142.98|143.06|142.98|143.04|142.98|0
1633682520000|2021-10-08 08:42:00||143||143||143||142.98|9358
1633682540000|2021-10-08 08:42:20|143.08|143.02|143.1|143.08|143.1|143.08|143.08|143.02|22474
1633682550000|2021-10-08 08:42:30|143.14|143.1|143.18|143.14|143.18|143.14|143.1|143.04|2635
1633682570000|2021-10-08 08:42:50|143.16|143.12|143.16|143.08|143.16|143.12|143.16|143.08|2283
1633682580000|2021-10-08 08:43:00|143.14|143.04|143.04|142.98|143.14|143.04|143.04|142.96|3667
1633682590000|2021-10-08 08:43:10|143.06|143|143.12|143.04|143.12|143.04|143.06|143|0
1633682600000|2021-10-08 08:43:20||143.06||143.04||143.06||143.02|3588
1633682620000|2021-10-08 08:43:40||143.06||143.08||143.08||143.06|6049
1633682650000|2021-10-08 08:44:10|143.1|143.04|143.1|143.04|143.1|143.04|143.1|143.04|887
1633682660000|2021-10-08 08:44:20|143.12|143.06|143.12|143.06|143.12|143.06|143.12|143.06|1722
1633682670000|2021-10-08 08:44:30|143.1|143.04|143.12|143.06|143.12|143.06|143.1|143.04|0
1633682680000|2021-10-08 08:44:40|||||||||4955
1633682690000|2021-10-08 08:44:50|143.14|143.08|143.14|143.12|143.14|143.12|143.14|143.08|5780
1633682720000|2021-10-08 08:45:20|143.12|143.08|143.2|143.16|143.2|143.16|143.12|143.08|5805
1633682730000|2021-10-08 08:45:30||143.14||143.14||143.14||143.14|0
1633682740000|2021-10-08 08:45:40|143.18|143.16|143.18|143.12|143.2|143.16|143.18|143.12|200
1633682750000|2021-10-08 08:45:50|143.16|143.08|143.14|143.1|143.16|143.12|143.12|143.08|4082
1633682760000|2021-10-08 08:46:00|143.16|143.12|143.18|143.14|143.18|143.14|143.16|143.12|88
1633682770000|2021-10-08 08:46:10|143.2|143.12|143.2|143.16|143.2|143.16|143.2|143.1|16004
1633682790000|2021-10-08 08:46:30|143.18|143.14|143.08|143.02|143.2|143.16|143.06|143.02|19744
1633682810000|2021-10-08 08:46:50|143.06|143|143.14|143.08|143.14|143.08|143.06|142.98|4663
1633682820000|2021-10-08 08:47:00|143.12|143.04|143.1|143.04|143.12|143.08|143.1|143.04|6386
1633682830000|2021-10-08 08:47:10|143.08|143.06|143.12|143.06|143.12|143.06|143.08|143.06|2047
1633682840000|2021-10-08 08:47:20|143.1|143.04|143.1|143.04|143.1|143.06|143.1|143.04|2210
1633682860000|2021-10-08 08:47:40|143.08|143|143.06|143.04|143.08|143.04|143.06|143|1321
1633682870000|2021-10-08 08:47:50|143.08||143.08||143.08||143.08||4048
1633682880000|2021-10-08 08:48:00|143.1|143.06|143.14|143.08|143.14|143.08|143.08|143.04|11695
1633682890000|2021-10-08 08:48:10|143.16|143.1|143.14|143.1|143.16|143.12|143.14|143.1|12153
1633682910000|2021-10-08 08:48:30|143.12|143.06|143.14|143.06|143.14|143.1|143.1|143.06|3837
1633682940000|2021-10-08 08:49:00|143.12|143.04|143.1|143.06|143.12|143.06|143.08|143.04|4177
1633682950000|2021-10-08 08:49:10|143.08|143.04|143.1|143.04|143.1|143.04|143.06|143.04|780
1633682960000|2021-10-08 08:49:20|143.08|143.02|143.06|143.02|143.08|143.02|143.06|143.02|725
1633682970000|2021-10-08 08:49:30|143.08|143.04|142.98|142.9|143.08|143.06|142.9|142.86|9267
1633682980000|2021-10-08 08:49:40|||||||||6952
1633682990000|2021-10-08 08:49:50|142.96|142.92|142.96|142.9|142.98|142.94|142.94|142.88|4505
1633683000000|2021-10-08 08:50:00|142.94|142.88|142.86|142.76|142.94|142.88|142.82|142.74|26301
1633683010000|2021-10-08 08:50:10|142.84|142.78|142.9|142.84|142.9|142.84|142.84|142.78|9909
1633683020000|2021-10-08 08:50:20|142.92|142.86|142.94|142.88|142.94|142.88|142.9|142.84|10768
1633683030000|2021-10-08 08:50:30|142.96|142.9|142.96|142.9|142.96|142.9|142.96|142.88|52
1633683040000|2021-10-08 08:50:40|142.88|142.88|142.92|142.84|142.98|142.94|142.88|142.84|57842
1633683050000|2021-10-08 08:50:50|142.94|142.86|142.9|142.84|142.98|142.92|142.9|142.84|18829
1633683060000|2021-10-08 08:51:00|142.88|142.82|142.82|142.74|142.88|142.82|142.82|142.74|4333
1633683070000|2021-10-08 08:51:10|142.8|142.72|142.78|142.7|142.82|142.72|142.78|142.68|4419
1633683080000|2021-10-08 08:51:20|142.8|142.72|142.74|142.66|142.82|142.74|142.72|142.66|9692
1633683090000|2021-10-08 08:51:30|142.78|142.68|142.78|142.7|142.82|142.74|142.76|142.68|8020
1633683100000|2021-10-08 08:51:40|142.76|142.74|142.74|142.7|142.78|142.74|142.72|142.68|5631
1633683110000|2021-10-08 08:51:50|142.72|142.66|142.7|142.62|142.74|142.66|142.68|142.62|1007
1633683120000|2021-10-08 08:52:00||142.64||142.62||142.64||142.62|3430
1633683130000|2021-10-08 08:52:10|142.74|142.64|142.78|142.72|142.78|142.72|142.74|142.64|2513
1633683140000|2021-10-08 08:52:20|142.76|142.7|142.78|142.72|142.78|142.72|142.76|142.7|16
1633683150000|2021-10-08 08:52:30|142.76|142.7|142.78|142.72|142.78|142.72|142.76|142.7|3257
1633683160000|2021-10-08 08:52:40|142.82|142.8|142.78|142.74|142.82|142.8|142.74|142.7|31689
1633683170000|2021-10-08 08:52:50|142.76|142.72|142.76|142.72|142.78|142.74|142.76|142.72|5185
1633683180000|2021-10-08 08:53:00|142.74|142.7|142.72|142.66|142.76|142.7|142.72|142.64|4395
1633683190000|2021-10-08 08:53:10|142.7|142.64|142.72|142.64|142.72|142.66|142.68|142.62|2685
1633683200000|2021-10-08 08:53:20||142.66||142.62||142.66||142.62|0
1633683210000|2021-10-08 08:53:30|142.7|142.6|142.64|142.56|142.7|142.6|142.6|142.54|4504
1633683220000|2021-10-08 08:53:40|142.68|142.58|142.64|142.56|142.68|142.58|142.64|142.54|0
1633683230000|2021-10-08 08:53:50|142.68||142.68||142.68||142.64||0
1633683240000|2021-10-08 08:54:00|142.64||142.64||142.64||142.64||0
1633683250000|2021-10-08 08:54:10|142.68|142.58|142.68|142.64|142.7|142.64|142.64|142.58|9205
1633683260000|2021-10-08 08:54:20|142.7|142.62|142.64|142.52|142.7|142.62|142.64|142.5|48
1633683280000|2021-10-08 08:54:40||142.54||142.52||142.54||142.52|133
1633683290000|2021-10-08 08:54:50|142.62|142.5|142.6|142.5|142.62|142.5|142.6|142.5|0
1633683320000|2021-10-08 08:55:20|142.58|142.52|142.56|142.5|142.58|142.52|142.56|142.5|2340
1633683330000|2021-10-08 08:55:30|142.54|142.46|142.56|142.44|142.56|142.46|142.48|142.42|3099
1633683340000|2021-10-08 08:55:40|142.58|142.46|142.6|142.52|142.6|142.52|142.58|142.46|0
1633683350000|2021-10-08 08:55:50|142.62|142.54|142.64|142.58|142.64|142.58|142.62|142.54|15786
1633683360000|2021-10-08 08:56:00|142.62|142.6|142.62|142.58|142.64|142.6|142.62|142.58|0
1633683370000|2021-10-08 08:56:10|142.6|142.56|142.62|142.56|142.62|142.56|142.58|142.56|200
1633683380000|2021-10-08 08:56:20|142.64|142.58|142.62|142.56|142.7|142.6|142.6|142.56|37949
1633683390000|2021-10-08 08:56:30|142.6|142.54|142.58|142.54|142.6|142.54|142.58|142.54|303
1633683400000|2021-10-08 08:56:40|142.6|142.56|142.6|142.54|142.62|142.56|142.6|142.54|0
1633683410000|2021-10-08 08:56:50|142.62|142.56|142.62|142.56|142.62|142.56|142.62|142.56|0
1633683420000|2021-10-08 08:57:00|142.6|142.54|142.62|142.56|142.62|142.56|142.6|142.54|1500
1633683430000|2021-10-08 08:57:10|142.6|142.54|142.6|142.54|142.62|142.56|142.6|142.54|0
1633683450000|2021-10-08 08:57:30|142.58|142.52|142.48|142.4|142.58|142.52|142.44|142.38|5470
1633683470000|2021-10-08 08:57:50||142.38||142.38||142.4||142.38|1372
1633683500000|2021-10-08 08:58:20||142.4||142.38||142.4||142.38|0
1633683520000|2021-10-08 08:58:40||142.4||142.4||142.4||142.4|0
1633683530000|2021-10-08 08:58:50|142.5|142.42|142.48|142.4|142.52|142.44|142.46|142.4|0
1633683560000|2021-10-08 08:59:20|142.52|142.42|142.68|142.6|142.68|142.62|142.52|142.42|9339
1633683570000|2021-10-08 08:59:30|142.7|142.62|142.68|142.62|142.7|142.64|142.66|142.6|1500
1633683580000|2021-10-08 08:59:40|142.66|142.6|142.62|142.56|142.66|142.6|142.6|142.56|9538
1633683590000|2021-10-08 08:59:50|142.6|142.58|142.6|142.56|142.6|142.58|142.6|142.56|1500
1633683600000|2021-10-08 09:00:00|142.58|142.52|142.54|142.48|142.58|142.52|142.5|142.44|5352
1633683610000|2021-10-08 09:00:10|142.56|142.5|142.62|142.56|142.62|142.58|142.54|142.5|5557
1633683640000|2021-10-08 09:00:40|142.6|142.52|142.6|142.54|142.6|142.54|142.6|142.52|70
1633683670000|2021-10-08 09:01:10|142.58|142.52|142.6|142.52|142.6|142.54|142.54|142.52|10445
1633683680000|2021-10-08 09:01:20|142.58|142.5|142.5|142.46|142.58|142.5|142.48|142.42|2294
1633683690000|2021-10-08 09:01:30|142.48|142.44|142.42|142.36|142.48|142.44|142.42|142.36|5038
1633683700000|2021-10-08 09:01:40|142.44||142.44||142.44||142.42||0
1633683710000|2021-10-08 09:01:50|142.46|142.38|142.46|142.38|142.48|142.4|142.46|142.36|1501
1633683720000|2021-10-08 09:02:00||142.4||142.38||142.4||142.38|0
1633683740000|2021-10-08 09:02:20||142.4||142.4||142.4||142.4|0
1633683750000|2021-10-08 09:02:30|142.44|142.38|142.44|142.38|142.44|142.38|142.44|142.38|1000
1633683760000|2021-10-08 09:02:40||142.4||142.4||142.4||142.4|0
1633683770000|2021-10-08 09:02:50|142.46|142.42|142.5|142.44|142.5|142.48|142.46|142.42|11401
1633683780000|2021-10-08 09:03:00|142.52|142.48|142.56|142.54|142.56|142.54|142.52|142.48|329
1633683790000|2021-10-08 09:03:10|142.52|142.52|142.52|142.48|142.54|142.52|142.52|142.48|684
1633683800000|2021-10-08 09:03:20|142.56|142.5|142.64|142.58|142.7|142.62|142.56|142.5|1091
1633683810000|2021-10-08 09:03:30|142.66||142.66||142.66||142.64||0
1633683820000|2021-10-08 09:03:40|142.64|142.6|142.68|142.6|142.68|142.62|142.64|142.58|2246
1633683830000|2021-10-08 09:03:50|142.66|142.62|142.72|142.66|142.74|142.66|142.66|142.62|898
1633683840000|2021-10-08 09:04:00|142.74||142.74||142.74||142.72||0
1633683850000|2021-10-08 09:04:10|142.72|142.68|142.64|142.54|142.74|142.68|142.62|142.54|11968
1633683860000|2021-10-08 09:04:20|142.66|142.56|142.7|142.62|142.7|142.62|142.64|142.56|941
1633683870000|2021-10-08 09:04:30|142.68|142.6|142.6|142.54|142.7|142.6|142.6|142.52|2210
1633683880000|2021-10-08 09:04:40|||||||||2934
1633683890000|2021-10-08 09:04:50|142.58|142.52|142.56|142.5|142.58|142.52|142.56|142.5|1104
1633683900000|2021-10-08 09:05:00|142.58|142.52|142.52|142.44|142.58|142.52|142.5|142.44|5515
1633683910000|2021-10-08 09:05:10|142.54|142.46|142.6|142.52|142.6|142.52|142.54|142.46|0
1633683920000|2021-10-08 09:05:20|142.62|142.54|142.62|142.56|142.62|142.56|142.62|142.54|30
1633683930000|2021-10-08 09:05:30|||||||||500
1633683940000|2021-10-08 09:05:40|||||||||9
1633683960000|2021-10-08 09:06:00|142.64|142.58|142.72|142.66|142.72|142.66|142.56|142.54|12621
1633683970000|2021-10-08 09:06:10|142.7|142.64|142.64|142.56|142.7|142.64|142.62|142.56|11633
1633683980000|2021-10-08 09:06:20|142.62|142.54|142.64|142.54|142.64|142.54|142.6|142.52|0
1633684010000|2021-10-08 09:06:50|||||||||36
1633684020000|2021-10-08 09:07:00|142.68|142.56|142.72|142.64|142.76|142.7|142.64|142.56|13544
1633684030000|2021-10-08 09:07:10|142.74|142.66|142.74|142.68|142.74|142.68|142.68|142.64|1500
1633684040000|2021-10-08 09:07:20|142.72|142.66|142.78|142.72|142.78|142.74|142.7|142.66|4600
1633684050000|2021-10-08 09:07:30||142.7||142.72||142.72||142.7|0
1633684060000|2021-10-08 09:07:40|142.76|142.7|142.76|142.7|142.76|142.7|142.74|142.7|1094
1633684070000|2021-10-08 09:07:50|142.74|142.68|142.7|142.62|142.74|142.68|142.66|142.6|7305
1633684080000|2021-10-08 09:08:00|142.72|142.64|142.74|142.66|142.74|142.66|142.72|142.64|0
1633684110000|2021-10-08 09:08:30|142.76||142.76||142.76||142.76||0
1633684120000|2021-10-08 09:08:40|142.74|142.64|142.62|142.54|142.74|142.64|142.62|142.52|1588
1633684130000|2021-10-08 09:08:50|142.6|142.5|142.56|142.48|142.6|142.54|142.54|142.48|2210
1633684140000|2021-10-08 09:09:00|142.54|142.5|142.58|142.52|142.58|142.52|142.54|142.5|0
1633684150000|2021-10-08 09:09:10|142.62|142.54|142.68|142.6|142.68|142.62|142.58|142.54|7803
1633684160000|2021-10-08 09:09:20||142.62||142.64||142.64||142.62|0
1633684170000|2021-10-08 09:09:30|142.7|142.66|142.74|142.68|142.74|142.68|142.7|142.66|1813
1633684180000|2021-10-08 09:09:40|||||||||3844
1633684200000|2021-10-08 09:10:00|142.72|142.66|142.74|142.68|142.74|142.68|142.72|142.64|1500
1633684210000|2021-10-08 09:10:10|142.72|142.66|142.7|142.66|142.74|142.68|142.7|142.66|67
1633684220000|2021-10-08 09:10:20|142.68|142.64|142.68|142.62|142.68|142.64|142.68|142.6|13839
1633684230000|2021-10-08 09:10:30|142.7|142.64|142.7|142.64|142.7|142.64|142.7|142.64|0
1633684260000|2021-10-08 09:11:00|142.72|142.66|142.72|142.64|142.74|142.7|142.7|142.64|3621
1633684270000|2021-10-08 09:11:10|142.74||142.72||142.74||142.72||4411
1633684280000|2021-10-08 09:11:20||142.66||142.68||142.68||142.66|150
1633684290000|2021-10-08 09:11:30||142.64||142.64||142.64||142.64|0
1633684300000|2021-10-08 09:11:40|142.7||142.72||142.72||142.7||2102
1633684310000|2021-10-08 09:11:50||142.66||142.68||142.68||142.66|0
1633684320000|2021-10-08 09:12:00||142.66||142.64||142.66||142.64|3935
1633684330000|2021-10-08 09:12:10|142.7|142.62|142.64|142.6|142.7|142.62|142.62|142.6|5245
1633684340000|2021-10-08 09:12:20|142.62|142.56|142.6|142.54|142.62|142.56|142.6|142.54|5999
1633684350000|2021-10-08 09:12:30|142.62|142.56|142.68|142.64|142.68|142.64|142.62|142.56|636
1633684360000|2021-10-08 09:12:40|142.7||142.72||142.72||142.7||1837
1633684370000|2021-10-08 09:12:50|142.7|142.66|142.7|142.64|142.7|142.7|142.7|142.64|1510
1633684380000|2021-10-08 09:13:00|142.68|142.62|142.66|142.58|142.7|142.64|142.62|142.56|13001
1633684390000|2021-10-08 09:13:10|142.64|142.6|142.66|142.6|142.66|142.6|142.64|142.6|0
1633684400000|2021-10-08 09:13:20|142.64|142.62|142.66|142.62|142.66|142.62|142.64|142.62|1500
1633684410000|2021-10-08 09:13:30|142.68|142.64|142.76|142.7|142.76|142.72|142.68|142.64|9455
1633684430000|2021-10-08 09:13:50|142.78|142.72|142.82|142.76|142.82|142.76|142.78|142.7|5814
1633684440000|2021-10-08 09:14:00|142.8|142.74|142.86|142.82|142.86|142.82|142.8|142.74|7009
1633684450000|2021-10-08 09:14:10|142.88|142.84|142.92|142.86|142.94|142.86|142.88|142.84|2767
1633684470000|2021-10-08 09:14:30|142.94|142.88|143|142.92|143|142.92|142.94|142.88|1500
1633684480000|2021-10-08 09:14:40|142.98||142.98||143||142.98||0
1633684490000|2021-10-08 09:14:50|143||142.98||143||142.98||0
1633684500000|2021-10-08 09:15:00|143||142.98||143||142.98||0
1633684510000|2021-10-08 09:15:10|||||||||205
1633684520000|2021-10-08 09:15:20|143||143||143||143||2149
1633684530000|2021-10-08 09:15:30||142.94||142.96||142.96||142.94|2000
1633684540000|2021-10-08 09:15:40|143.02|142.98|143.16|143.1|143.16|143.1|143.02|142.98|21941
1633684550000|2021-10-08 09:15:50|143.14|143.08|143.14|143.08|143.14|143.08|143.08|143|10252
1633684560000|2021-10-08 09:16:00|143.16|143.1|143.16|143.1|143.16|143.12|143.16|143.08|1691
1633684570000|2021-10-08 09:16:10|143.14|143.08|143.06|143|143.14|143.08|143.04|143|3689
1633684580000|2021-10-08 09:16:20|143.08|143.02|143.08|143.02|143.08|143.02|143.08|143.02|0
1633684590000|2021-10-08 09:16:30|143.1|143.04|143.18|143.1|143.18|143.12|143.1|143.04|2926
1633684600000|2021-10-08 09:16:40|143.2|143.12|143.2|143.14|143.2|143.14|143.2|143.12|0
1633684620000|2021-10-08 09:17:00|143.18|143.12|143.14|143.1|143.18|143.12|143.14|143.08|0
1633684640000|2021-10-08 09:17:20|||||||||4241
1633684650000|2021-10-08 09:17:30|143.12|143.08|143.2|143.12|143.2|143.12|143.06|142.98|7247
1633684660000|2021-10-08 09:17:40|||||||||2000
1633684670000|2021-10-08 09:17:50|||||||||1419
1633684680000|2021-10-08 09:18:00|143.18||143.18||143.18||143.18||0
1633684690000|2021-10-08 09:18:10|143.16|143.1|143.18|143.12|143.2|143.16|143.14|143.08|3632
1633684700000|2021-10-08 09:18:20|143.16|143.14|143.18|143.12|143.18|143.14|143.16|143.12|0
1633684710000|2021-10-08 09:18:30||143.14||143.14||143.14||143.12|0
1633684720000|2021-10-08 09:18:40||143.12||143.14||143.14||143.12|634
1633684730000|2021-10-08 09:18:50|143.16|143.12|143.16|143.12|143.18|143.12|143.16|143.12|0
1633684740000|2021-10-08 09:19:00||143.14||143.14||143.14||143.12|0
1633684750000|2021-10-08 09:19:10|||||||||331
1633684760000|2021-10-08 09:19:20|143.18|143.16|143.24|143.16|143.28|143.2|143.18|143.14|23750
1633684770000|2021-10-08 09:19:30|143.22|143.14|143.14|143.08|143.22|143.16|143.14|143.08|11283
1633684780000|2021-10-08 09:19:40|||||||||654
1633684790000|2021-10-08 09:19:50|143.12|143.06|143.08|143|143.12|143.06|143.08|142.98|2997
1633684800000|2021-10-08 09:20:00|143.1|143.02|143.12|143.04|143.12|143.04|143.1|143.02|0
1633684810000|2021-10-08 09:20:10|143.14|143.06|143.14|143.08|143.14|143.08|143.14|143.06|1500
1633684820000|2021-10-08 09:20:20|143.12|143.06|143.12|143.04|143.12|143.06|143.12|143.04|813
1633684830000|2021-10-08 09:20:30|143.1|143.06|143.14|143.08|143.14|143.08|143.1|143.06|2074
1633684840000|2021-10-08 09:20:40|||||||||1500
1633684850000|2021-10-08 09:20:50|143.16|143.1|143.3|143.24|143.3|143.24|143.16|143.1|20863
1633684860000|2021-10-08 09:21:00|143.32|143.26|143.38|143.32|143.38|143.32|143.32|143.26|3496
1633684870000|2021-10-08 09:21:10|||||||||341
1633684890000|2021-10-08 09:21:30|143.36|143.34|143.38|143.34|143.38|143.34|143.36|143.32|200
1633684920000|2021-10-08 09:22:00|143.4|143.36|143.44|143.4|143.44|143.4|143.4|143.34|8292
1633684930000|2021-10-08 09:22:10|143.46|143.42|143.46|143.38|143.5|143.42|143.42|143.36|12022
1633684940000|2021-10-08 09:22:20||143.4||143.4||143.4||143.4|0
1633684950000|2021-10-08 09:22:30|||||||||1100
1633684960000|2021-10-08 09:22:40|143.44|143.36|143.32|143.24|143.44|143.36|143.26|143.2|5606
1633684970000|2021-10-08 09:22:50|143.34|143.26|143.34|143.26|143.34|143.28|143.34|143.24|0
1633684980000|2021-10-08 09:23:00|143.32|143.24|143.28|143.2|143.32|143.24|143.26|143.2|3494
1633684990000|2021-10-08 09:23:10|143.3|143.22|143.3|143.2|143.32|143.28|143.3|143.2|4274
1633685010000|2021-10-08 09:23:30|||||||||869
1633685040000|2021-10-08 09:24:00|143.28||143.26||143.28||143.26||41
1633685050000|2021-10-08 09:24:10|||||||||550
1633685060000|2021-10-08 09:24:20|143.3|143.22|143.36|143.3|143.42|143.34|143.3|143.2|5956
1633685070000|2021-10-08 09:24:30|143.38|143.32|143.42|143.34|143.42|143.34|143.38|143.3|0
1633685090000|2021-10-08 09:24:50|143.4||143.42||143.44||143.4||70112
1633685100000|2021-10-08 09:25:00|143.44||143.44||143.44||143.42||128
1633685110000|2021-10-08 09:25:10|143.34|143.32|143.46|143.42|143.5|143.46|143.34|143.32|27248
1633685120000|2021-10-08 09:25:20|143.44|143.38|143.46|143.38|143.48|143.38|143.4|143.34|14635
1633685130000|2021-10-08 09:25:30|143.48|143.4|143.5|143.46|143.5|143.46|143.48|143.4|6799
1633685140000|2021-10-08 09:25:40|143.48|143.42|143.44|143.42|143.5|143.46|143.44|143.38|3863
1633685150000|2021-10-08 09:25:50||143.38||143.38||143.38||143.38|1330
1633685160000|2021-10-08 09:26:00|143.42|143.36|143.42|143.38|143.44|143.42|143.42|143.36|26892
1633685170000|2021-10-08 09:26:10|143.44|143.4|143.5|143.44|143.52|143.44|143.42|143.38|23567
1633685180000|2021-10-08 09:26:20|143.52|143.46|143.58|143.52|143.58|143.56|143.5|143.46|15650
1633685190000|2021-10-08 09:26:30|143.56|143.5|143.5|143.44|143.56|143.52|143.5|143.44|15196
1633685200000|2021-10-08 09:26:40|143.4|143.42|143.44|143.38|143.48|143.42|143.4|143.36|68641
1633685210000|2021-10-08 09:26:50||143.4||143.4||143.4||143.38|0
1633685220000|2021-10-08 09:27:00|143.42|143.38|143.36|143.28|143.42|143.38|143.34|143.26|2839
1633685230000|2021-10-08 09:27:10|143.38|143.3|143.38|143.32|143.38|143.36|143.38|143.3|6573
1633685240000|2021-10-08 09:27:20|143.42|143.34|143.46|143.4|143.48|143.4|143.38|143.34|39769
1633685250000|2021-10-08 09:27:30|143.44|143.42|143.5|143.42|143.5|143.42|143.44|143.42|0
1633685260000|2021-10-08 09:27:40|143.48|143.4|143.46|143.42|143.48|143.42|143.46|143.4|0
1633685270000|2021-10-08 09:27:50|143.44|143.4|143.4|143.36|143.44|143.4|143.4|143.36|14597
1633685280000|2021-10-08 09:28:00|143.42|143.34|143.4|143.34|143.42|143.34|143.4|143.34|0
1633685290000|2021-10-08 09:28:10|||||||||2000
1633685300000|2021-10-08 09:28:20|143.38|143.32|143.28|143.22|143.38|143.32|143.28|143.2|2654
1633685310000|2021-10-08 09:28:30|143.26||143.26||143.28||143.24||1500
1633685320000|2021-10-08 09:28:40|143.24|143.2|143.22|143.16|143.24|143.2|143.2|143.14|5705
1633685330000|2021-10-08 09:28:50|||||||||10000
1633685340000|2021-10-08 09:29:00|143.2|143.12|143.24|143.18|143.24|143.18|143.16|143.12|11700
1633685350000|2021-10-08 09:29:10|143.18|143.2|143.18|143.14|143.22|143.22|143.16|143.1|4200
1633685360000|2021-10-08 09:29:20|143.22|143.16|143.24|143.18|143.24|143.2|143.22|143.16|4337
1633685370000|2021-10-08 09:29:30||143.2||143.2||143.2||143.2|500
1633685380000|2021-10-08 09:29:40|143.28|143.22|143.32|143.24|143.32|143.24|143.28|143.2|0
1633685400000|2021-10-08 09:30:00|||||||||6934
1633685410000|2021-10-08 09:30:10||143.28||143.28||143.3||143.28|47
1633685420000|2021-10-08 09:30:20|143.36|143.3|143.42|143.34|143.44|143.34|143.36|143.3|1552
1633685430000|2021-10-08 09:30:30||143.36||143.38||143.38||143.36|0
1633685440000|2021-10-08 09:30:40|||||||||15004
1633685450000|2021-10-08 09:30:50|143.46|143.4|143.46|143.42|143.46|143.42|143.46|143.38|91
1633685460000|2021-10-08 09:31:00|143.5|143.44|143.5|143.44|143.52|143.46|143.46|143.42|19211
1633685470000|2021-10-08 09:31:10|||||||||1900
1633685480000|2021-10-08 09:31:20|143.52|143.46|143.52|143.46|143.52|143.46|143.52|143.46|0
1633685490000|2021-10-08 09:31:30||143.48||143.48||143.48||143.46|0
1633685500000|2021-10-08 09:31:40|143.5|143.46|143.42|143.36|143.5|143.46|143.42|143.36|19829
1633685510000|2021-10-08 09:31:50|143.44|143.38|143.46|143.4|143.46|143.42|143.44|143.38|16401
1633685520000|2021-10-08 09:32:00|143.44|143.38|143.44|143.38|143.46|143.38|143.38|143.36|14939
1633685530000|2021-10-08 09:32:10|143.46|143.4|143.46|143.38|143.48|143.44|143.44|143.38|7258
1633685540000|2021-10-08 09:32:20||143.4||143.42||143.42||143.4|0
1633685550000|2021-10-08 09:32:30|143.48|143.44|143.48|143.44|143.52|143.48|143.48|143.42|4954
1633685560000|2021-10-08 09:32:40||143.46||143.46||143.46||143.46|0
1633685580000|2021-10-08 09:33:00|143.46|143.44|143.48|143.42|143.5|143.44|143.46|143.42|3616
1633685590000|2021-10-08 09:33:10|143.5|143.44|143.48|143.44|143.54|143.48|143.48|143.42|3201
1633685600000|2021-10-08 09:33:20|143.5||143.48||143.5||143.48||50
1633685610000|2021-10-08 09:33:30|143.46|143.46|143.54|143.5|143.54|143.5|143.46|143.46|3966
1633685620000|2021-10-08 09:33:40|143.56||143.54||143.56||143.52||11
1633685640000|2021-10-08 09:34:00|143.52||143.54||143.56||143.52||1503
1633685650000|2021-10-08 09:34:10|143.52|143.48|143.5|143.48|143.52|143.48|143.5|143.48|36
1633685660000|2021-10-08 09:34:20|143.52||143.54||143.54||143.52||4443
1633685680000|2021-10-08 09:34:40|143.52|143.46|143.44|143.38|143.52|143.46|143.42|143.34|27134
1633685690000|2021-10-08 09:34:50|143.46|143.4|143.46|143.4|143.46|143.4|143.46|143.38|0
1633685700000|2021-10-08 09:35:00|143.44|143.42|143.36|143.28|143.44|143.42|143.36|143.26|19821
1633685710000|2021-10-08 09:35:10||143.3||143.28||143.3||143.28|0
1633685740000|2021-10-08 09:35:40||143.3||143.3||143.3||143.28|0
1633685750000|2021-10-08 09:35:50|143.38|143.32|143.38|143.34|143.4|143.36|143.38|143.32|4060
1633685760000|2021-10-08 09:36:00|143.36|143.32|143.38|143.32|143.38|143.32|143.34|143.32|2041
1633685780000|2021-10-08 09:36:20|143.4|143.34|143.38|143.32|143.4|143.34|143.38|143.32|599
1633685790000|2021-10-08 09:36:30|143.4|143.34|143.34|143.32|143.4|143.36|143.34|143.32|1500
1633685800000|2021-10-08 09:36:40|143.32|143.3|143.34|143.3|143.34|143.32|143.32|143.3|9075
1633685810000|2021-10-08 09:36:50|143.38|143.32|143.38|143.32|143.38|143.32|143.38|143.32|75182
1633685820000|2021-10-08 09:37:00|143.4|143.34|143.5|143.44|143.5|143.44|143.38|143.32|46162
1633685830000|2021-10-08 09:37:10|143.52|143.46|143.46|143.42|143.58|143.52|143.44|143.4|6746
1633685840000|2021-10-08 09:37:20|143.48|143.4|143.48|143.4|143.48|143.4|143.4|143.34|30000
1633685850000|2021-10-08 09:37:30|143.46|143.38|143.42|143.36|143.48|143.42|143.4|143.36|33529
1633685860000|2021-10-08 09:37:40|143.44|143.38|143.44|143.4|143.44|143.4|143.44|143.36|812
1633685880000|2021-10-08 09:38:00|143.48|143.42|143.44|143.36|143.5|143.46|143.44|143.36|8366
1633685890000|2021-10-08 09:38:10|143.42|143.38|143.48|143.42|143.48|143.42|143.4|143.38|1550
1633685900000|2021-10-08 09:38:20|143.52|143.44|143.48|143.42|143.52|143.46|143.48|143.42|6183
1633685910000|2021-10-08 09:38:30|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|582
1633685920000|2021-10-08 09:38:40||143.46||143.46||143.46||143.46|0
1633685930000|2021-10-08 09:38:50|143.54|143.48|143.48|143.44|143.56|143.5|143.48|143.44|5936
1633685940000|2021-10-08 09:39:00|143.46|143.4|143.4|143.36|143.46|143.4|143.38|143.36|6500
1633685950000|2021-10-08 09:39:10|143.42|143.38|143.4|143.36|143.42|143.38|143.4|143.36|349
1633685960000|2021-10-08 09:39:20|143.42|143.38|143.42|143.36|143.42|143.38|143.4|143.36|2586
1633685970000|2021-10-08 09:39:30|143.4||143.4||143.4||143.4||19
1633685980000|2021-10-08 09:39:40|143.42||143.4||143.42||143.4||0
1633685990000|2021-10-08 09:39:50|143.42|143.38|143.4|143.36|143.42|143.38|143.4|143.36|1500
1633686000000|2021-10-08 09:40:00|143.38|143.34|143.34|143.28|143.38|143.34|143.34|143.28|1643
1633686010000|2021-10-08 09:40:10|||||||||3389
1633686040000|2021-10-08 09:40:40|143.32|143.3|143.34|143.3|143.34|143.32|143.32|143.28|4854
1633686050000|2021-10-08 09:40:50|143.36|143.32|143.4|143.36|143.44|143.36|143.36|143.32|1081
1633686060000|2021-10-08 09:41:00|||||||||1730
1633686070000|2021-10-08 09:41:10|143.38|143.34|143.4|143.34|143.4|143.34|143.38|143.34|12660
1633686080000|2021-10-08 09:41:20||143.36||143.34||143.36||143.34|35000
1633686090000|2021-10-08 09:41:30||143.36||143.36||143.36||143.36|0
1633686120000|2021-10-08 09:42:00|||||||||209
1633686130000|2021-10-08 09:42:10|143.38|143.38|143.38|143.32|143.38|143.38|143.34|143.28|10149
1633686140000|2021-10-08 09:42:20|143.4|143.34|143.38|143.32|143.4|143.38|143.38|143.3|3356
1633686150000|2021-10-08 09:42:30|143.4|143.3|143.38|143.32|143.4|143.32|143.38|143.3|0
1633686170000|2021-10-08 09:42:50|143.42|143.34|143.5|143.46|143.5|143.46|143.42|143.34|3735
1633686180000|2021-10-08 09:43:00|143.52||143.52||143.52||143.52||0
1633686190000|2021-10-08 09:43:10|143.54|143.48|143.56|143.48|143.56|143.5|143.54|143.46|292
1633686210000|2021-10-08 09:43:30|143.6|143.5|143.6|143.56|143.62|143.56|143.6|143.5|3710
1633686230000|2021-10-08 09:43:50|143.58|143.54|143.58|143.54|143.58|143.54|143.56|143.52|4229
1633686250000|2021-10-08 09:44:10|143.56|143.56|143.62|143.58|143.62|143.58|143.56|143.56|3030
1633686260000|2021-10-08 09:44:20|143.64|143.6|143.62|143.56|143.66|143.6|143.62|143.56|7460
1633686270000|2021-10-08 09:44:30|143.64|143.58|143.64|143.58|143.64|143.58|143.64|143.58|0
1633686290000|2021-10-08 09:44:50|143.66|143.6|143.66|143.62|143.66|143.62|143.66|143.6|349
1633686300000|2021-10-08 09:45:00|143.68|143.6|143.66|143.62|143.7|143.62|143.66|143.6|3231
1633686310000|2021-10-08 09:45:10|143.64||143.66||143.66||143.64||404
1633686320000|2021-10-08 09:45:20|||||||||64
1633686330000|2021-10-08 09:45:30||143.64||143.64||143.64||143.64|0
1633686340000|2021-10-08 09:45:40|143.68|143.66|143.74|143.68|143.74|143.68|143.68|143.66|4324
1633686380000|2021-10-08 09:46:20|143.76|143.7|143.76|143.7|143.76|143.7|143.76|143.7|74
1633686390000|2021-10-08 09:46:30|143.78|143.72|143.78|143.74|143.8|143.74|143.72|143.7|39033
1633686400000|2021-10-08 09:46:40|143.8|143.76|143.82|143.8|143.84|143.8|143.8|143.74|21121
1633686410000|2021-10-08 09:46:50|143.84|143.82|143.92|143.84|143.96|143.88|143.84|143.8|26953
1633686420000|2021-10-08 09:47:00||143.86||143.86||143.86||143.86|12848
1633686440000|2021-10-08 09:47:20|143.9|143.84|143.76|143.7|143.9|143.84|143.74|143.68|16095
1633686450000|2021-10-08 09:47:30|143.74|143.68|143.72|143.64|143.74|143.68|143.72|143.62|0
1633686460000|2021-10-08 09:47:40|143.7|143.66|143.76|143.7|143.78|143.76|143.7|143.64|26770
1633686470000|2021-10-08 09:47:50|||||||||1906
1633686490000|2021-10-08 09:48:10||143.72||143.72||143.72||143.72|5213
1633686500000|2021-10-08 09:48:20|143.8|143.7|143.72|143.66|143.8|143.7|143.7|143.64|4711
1633686510000|2021-10-08 09:48:30|143.7|143.64|143.66|143.62|143.72|143.64|143.66|143.62|8
1633686520000|2021-10-08 09:48:40|143.64|143.6|143.6|143.54|143.64|143.6|143.6|143.54|3978
1633686530000|2021-10-08 09:48:50|143.58|143.56|143.66|143.6|143.68|143.62|143.58|143.56|19964
1633686540000|2021-10-08 09:49:00|143.64|143.58|143.68|143.6|143.7|143.6|143.64|143.58|0
1633686560000|2021-10-08 09:49:20|143.64|143.62|143.68|143.62|143.72|143.66|143.64|143.62|8094
1633686570000|2021-10-08 09:49:30|143.72|143.64|143.72|143.66|143.72|143.66|143.72|143.64|0
1633686580000|2021-10-08 09:49:40||143.64||143.64||143.64||143.62|3489
1633686590000|2021-10-08 09:49:50||143.62||143.66||143.66||143.62|0
1633686600000|2021-10-08 09:50:00|143.7|143.68|143.72|143.64|143.72|143.68|143.68|143.62|6070
1633686610000|2021-10-08 09:50:10|143.76|143.68|143.76|143.72|143.76|143.72|143.76|143.68|0
1633686620000|2021-10-08 09:50:20|143.8|143.74|143.84|143.8|143.88|143.82|143.8|143.74|12807
1633686630000|2021-10-08 09:50:30|143.86|143.82|143.84|143.8|143.88|143.82|143.84|143.8|1900
1633686640000|2021-10-08 09:50:40|||||||||62
1633686650000|2021-10-08 09:50:50|||||||||2000
1633686690000|2021-10-08 09:51:30|143.88||143.88||143.88||143.88||60032
1633686700000|2021-10-08 09:51:40|143.86|143.78|143.8|143.76|143.86|143.78|143.8|143.74|5364
1633686710000|2021-10-08 09:51:50|143.82|143.78|143.84|143.8|143.88|143.82|143.8|143.76|10502
1633686730000|2021-10-08 09:52:10|143.82|143.78|143.82|143.72|143.82|143.78|143.78|143.72|5774
1633686740000|2021-10-08 09:52:20|143.8|143.74|143.76|143.7|143.8|143.78|143.76|143.7|30000
1633686750000|2021-10-08 09:52:30||143.72||143.72||143.72||143.72|3725
1633686760000|2021-10-08 09:52:40|143.78|143.74|143.78|143.7|143.8|143.78|143.76|143.7|8214
1633686770000|2021-10-08 09:52:50|143.8|143.72|143.84|143.74|143.84|143.78|143.78|143.72|13219
1633686780000|2021-10-08 09:53:00|143.86|143.76|143.86|143.82|143.88|143.84|143.86|143.76|5404
1633686790000|2021-10-08 09:53:10|143.84|143.8|143.86|143.8|143.86|143.8|143.82|143.74|8094
1633686800000|2021-10-08 09:53:20||143.78||143.78||143.8||143.78|853
1633686820000|2021-10-08 09:53:40|143.88|143.8|143.88|143.8|143.88|143.82|143.88|143.8|10390
1633686830000|2021-10-08 09:53:50|143.86|143.78|143.88|143.8|143.88|143.82|143.84|143.78|917
1633686840000|2021-10-08 09:54:00|143.86|143.82|143.96|143.9|143.96|143.9|143.86|143.82|0
1633686850000|2021-10-08 09:54:10|143.98||143.96||143.98||143.96||1372
1633686860000|2021-10-08 09:54:20|143.98|143.92|143.98|143.92|143.98|143.92|143.96|143.9|0
1633686870000|2021-10-08 09:54:30|144||143.98||144||143.98||0
1633686880000|2021-10-08 09:54:40|144||143.98||144||143.98||0
1633686890000|2021-10-08 09:54:50|144||143.98||144||143.98||0
1633686900000|2021-10-08 09:55:00|144|143.94|144.16|144.1|144.16|144.12|144|143.94|77310
1633686910000|2021-10-08 09:55:10|144.18|144.12|144.18|144.12|144.2|144.14|144.14|144.06|32141
1633686920000|2021-10-08 09:55:20|144.2|144.1|144.16|144.1|144.2|144.1|144.16|144.1|8
1633686930000|2021-10-08 09:55:30|144.14|144.12|144.18|144.1|144.18|144.12|144.14|144.1|1219
1633686940000|2021-10-08 09:55:40||144.12||144.1||144.12||144.1|3442
1633686950000|2021-10-08 09:55:50|144.2|144.12|144.22|144.18|144.24|144.18|144.18|144.1|11773
1633686960000|2021-10-08 09:56:00|144.24|144.16|144.18|144.1|144.24|144.16|144.1|144.08|12810
1633686970000|2021-10-08 09:56:10|144.16|144.12|144.06|144|144.16|144.12|144.06|144|24512
1633686980000|2021-10-08 09:56:20|144.08|144.02|144.14|144.08|144.14|144.08|144.08|144.02|15593
1633686990000|2021-10-08 09:56:30|144.12|144.06|144.12|144.06|144.12|144.06|144.12|144.06|147053
1633687000000|2021-10-08 09:56:40|144.1|144.02|144|143.96|144.1|144.02|143.98|143.92|90250
1633687010000|2021-10-08 09:56:50|144.04|143.98|144|143.98|144.04|143.98|144|143.96|2423
1633687020000|2021-10-08 09:57:00|144.04||144||144.04||144||97238
1633687030000|2021-10-08 09:57:10|144.04||144||144.04||144||6038
1633687040000|2021-10-08 09:57:20|144.02|143.96|143.96|143.9|144.04|143.96|143.96|143.9|4993
1633687050000|2021-10-08 09:57:30|143.94|143.94|144|143.96|144.02|143.98|143.94|143.94|6811
1633687060000|2021-10-08 09:57:40|||||||||208
1633687070000|2021-10-08 09:57:50|143.98|143.92|143.96|143.92|143.98|143.92|143.94|143.92|3512
1633687080000|2021-10-08 09:58:00|143.94|143.9|143.92|143.86|143.94|143.9|143.92|143.86|5963
1633687100000|2021-10-08 09:58:20|143.96|143.88|143.96|143.9|143.96|143.9|143.96|143.86|0
1633687110000|2021-10-08 09:58:30||143.88||143.88||143.88||143.86|6675
1633687120000|2021-10-08 09:58:40|143.94|143.86|143.96|143.9|143.96|143.9|143.92|143.86|6754
1633687130000|2021-10-08 09:58:50|143.94|143.88|143.94|143.88|143.94|143.88|143.94|143.88|0
1633687150000|2021-10-08 09:59:10|||||||||329
1633687160000|2021-10-08 09:59:20|143.96|143.9|144|143.96|144.04|143.98|143.94|143.9|8315
1633687170000|2021-10-08 09:59:30|144.02|143.98|144.16|144.1|144.16|144.1|144.02|143.98|4191
1633687180000|2021-10-08 09:59:40|144.14|144.12|144.16|144.14|144.16|144.14|144.14|144.12|6945
1633687190000|2021-10-08 09:59:50|144.14|144.12|144.1|144.04|144.14|144.12|144.1|144.02|13497
1633687200000|2021-10-08 10:00:00|144.08|144.02|144.14|144.06|144.16|144.12|144.06|144|9451
1633687210000|2021-10-08 10:00:10|144.12|144.08|144.1|144.02|144.12|144.08|144.06|143.98|13108
1633687220000|2021-10-08 10:00:20||144.04||144.02||144.04||144|2086
1633687230000|2021-10-08 10:00:30|144.08|144|144.02|143.94|144.08|144|144.02|143.92|10421
1633687240000|2021-10-08 10:00:40|144|143.92|144.02|143.94|144.02|143.94|143.98|143.92|45
1633687250000|2021-10-08 10:00:50||143.96||143.96||143.96||143.96|0
1633687260000|2021-10-08 10:01:00||143.98||143.98||143.98||143.98|164
1633687270000|2021-10-08 10:01:10|144|143.96|143.96|143.88|144.02|143.96|143.96|143.88|6666
1633687280000|2021-10-08 10:01:20|143.94|143.86|143.86|143.8|143.96|143.88|143.86|143.8|51398
1633687300000|2021-10-08 10:01:40|143.88|143.82|143.86|143.8|143.92|143.84|143.86|143.8|12995
1633687310000|2021-10-08 10:01:50|143.88|143.82|144.02|143.96|144.02|143.98|143.88|143.82|63974
1633687320000|2021-10-08 10:02:00|144|143.98|144|143.92|144|143.98|143.98|143.92|3768
1633687330000|2021-10-08 10:02:10|144.02|143.96|144.02|143.98|144.02|144|144.02|143.94|0
1633687340000|2021-10-08 10:02:20|144.06|144|144.06|143.98|144.1|144.04|144.06|143.98|1534
1633687350000|2021-10-08 10:02:30||143.96||143.96||143.96||143.96|75
1633687360000|2021-10-08 10:02:40|144.04|143.98|144.1|144|144.1|144.04|144.04|143.98|123
1633687370000|2021-10-08 10:02:50||144.02||144.04||144.04||144.02|3481
1633687380000|2021-10-08 10:03:00|||||||||2000
1633687390000|2021-10-08 10:03:10|||||||||25810
1633687400000|2021-10-08 10:03:20|144.14|144.06|144.14|144.06|144.16|144.08|144.14|144.06|87
1633687410000|2021-10-08 10:03:30|||||||||152598
1633687420000|2021-10-08 10:03:40|144.18|144.08|144.04|144.02|144.18|144.08|144.04|144.02|59201
1633687430000|2021-10-08 10:03:50|144.1|144.04|144.02|143.98|144.12|144.04|144.02|143.96|18588
1633687440000|2021-10-08 10:04:00||143.96||143.96||143.96||143.96|0
1633687450000|2021-10-08 10:04:10||143.98||143.98||143.98||143.98|585
1633687460000|2021-10-08 10:04:20|144|143.94|143.92|143.84|144|143.94|143.92|143.82|10105
1633687480000|2021-10-08 10:04:40|143.94|143.86|144|143.94|144|143.94|143.92|143.86|2061
1633687490000|2021-10-08 10:04:50|144.02|143.96|144.02|143.96|144.02|143.96|144.02|143.96|0
1633687500000|2021-10-08 10:05:00|144.06|143.98|144.02|143.96|144.06|144|144.02|143.96|3202
1633687510000|2021-10-08 10:05:10||143.98||143.98||143.98||143.98|9335
1633687520000|2021-10-08 10:05:20|144.06|144|144.1|144.04|144.1|144.04|144|143.98|57000
1633687530000|2021-10-08 10:05:30|144.14||144.14||144.14||144.14||0
1633687550000|2021-10-08 10:05:50||144.06||144.08||144.08||144.06|544
1633687560000|2021-10-08 10:06:00|144.18|144.1|144.18|144.1|144.18|144.1|144.18|144.1|3446
1633687570000|2021-10-08 10:06:10||144.12||144.12||144.12||144.12|277
1633687580000|2021-10-08 10:06:20|144.2|144.14|144.14|144.06|144.2|144.16|144.1|144.06|18380
1633687600000|2021-10-08 10:06:40|144.12|144.08|144.06|144.02|144.12|144.08|144.06|144.02|12379
1633687610000|2021-10-08 10:06:50|144.04|143.98|144.02|143.96|144.04|143.98|144.02|143.94|1793
1633687620000|2021-10-08 10:07:00|144|143.94|143.98|143.94|144|143.94|143.98|143.94|1125
1633687630000|2021-10-08 10:07:10|144||143.98||144||143.98||555
1633687640000|2021-10-08 10:07:20|144.02|143.96|144.02|143.94|144.02|143.96|144.02|143.94|2430
1633687650000|2021-10-08 10:07:30|144|143.9|143.98|143.9|144|143.9|143.94|143.9|36999
1633687660000|2021-10-08 10:07:40||143.92||143.92||143.92||143.92|90
1633687670000|2021-10-08 10:07:50|144.02|143.94|143.98|143.92|144.1|144.02|143.98|143.92|6581
1633687680000|2021-10-08 10:08:00|144|143.94|143.94|143.9|144|143.94|143.92|143.86|1106
1633687690000|2021-10-08 10:08:10|143.92||143.92||143.92||143.92||1000
1633687700000|2021-10-08 10:08:20|143.9|143.86|143.88|143.82|143.92|143.9|143.88|143.82|5976
1633687710000|2021-10-08 10:08:30|143.84|143.8|143.84|143.78|143.84|143.8|143.84|143.78|0
1633687720000|2021-10-08 10:08:40|143.82|143.8|143.78|143.72|143.82|143.8|143.78|143.72|0
1633687740000|2021-10-08 10:09:00|143.76|143.74|143.78|143.7|143.78|143.74|143.7|143.66|22198
1633687750000|2021-10-08 10:09:10||143.72||143.72||143.72||143.7|0
1633687760000|2021-10-08 10:09:20|143.82|143.74|143.8|143.74|143.84|143.8|143.8|143.74|10220
1633687770000|2021-10-08 10:09:30||143.72||143.72||143.72||143.72|0
1633687780000|2021-10-08 10:09:40|143.78||143.76||143.78||143.76||12
1633687790000|2021-10-08 10:09:50|143.78|143.74|143.86|143.74|143.86|143.74|143.78|143.74|7797
1633687800000|2021-10-08 10:10:00|143.84|143.76|143.82|143.76|143.84|143.78|143.82|143.76|0
1633687820000|2021-10-08 10:10:20|143.84|143.78|143.84|143.78|143.84|143.82|143.84|143.78|9490
1633687830000|2021-10-08 10:10:30|||||||||16295
1633687840000|2021-10-08 10:10:40|143.82||143.84||143.84||143.82||1120
1633687850000|2021-10-08 10:10:50|143.82||143.82||143.82||143.82||0
1633687860000|2021-10-08 10:11:00|||||||||14458
1633687870000|2021-10-08 10:11:10|143.78|143.76|143.82|143.78|143.82|143.8|143.78|143.76|25060
1633687880000|2021-10-08 10:11:20|143.8|143.76|143.76|143.74|143.82|143.76|143.76|143.72|7786
1633687890000|2021-10-08 10:11:30|143.78|143.72|143.7|143.66|143.78|143.72|143.7|143.66|11816
1633687900000|2021-10-08 10:11:40|143.68|143.64|143.7|143.64|143.72|143.7|143.68|143.64|50596
1633687910000|2021-10-08 10:11:50|143.68|143.66|143.66|143.62|143.68|143.66|143.66|143.62|4497
1633687920000|2021-10-08 10:12:00|143.68|143.64|143.66|143.62|143.68|143.64|143.66|143.62|9991
1633687930000|2021-10-08 10:12:10|143.68|143.64|143.68|143.62|143.7|143.68|143.68|143.6|93325
1633687940000|2021-10-08 10:12:20|143.66|143.6|143.58|143.56|143.66|143.6|143.58|143.54|21748
1633687950000|2021-10-08 10:12:30|143.6|143.54|143.58|143.56|143.6|143.56|143.58|143.54|32799
1633687960000|2021-10-08 10:12:40|143.56|143.54|143.54|143.48|143.56|143.54|143.54|143.48|9576
1633687970000|2021-10-08 10:12:50|143.52||143.54||143.54||143.52||0
1633687980000|2021-10-08 10:13:00||143.5||143.48||143.5||143.48|657
1633687990000|2021-10-08 10:13:10||143.5||143.5||143.5||143.5|0
1633688000000|2021-10-08 10:13:20|143.52|143.48|143.52|143.48|143.54|143.5|143.52|143.48|5349
1633688010000|2021-10-08 10:13:30|143.54|143.5|143.52|143.48|143.54|143.5|143.52|143.48|6731
1633688020000|2021-10-08 10:13:40|143.5|143.5|143.5|143.46|143.52|143.5|143.5|143.46|5712
1633688030000|2021-10-08 10:13:50|143.54||143.48||143.54||143.48||3702
1633688040000|2021-10-08 10:14:00|143.5|143.48|143.62|143.52|143.62|143.52|143.48|143.48|22328
1633688050000|2021-10-08 10:14:10|143.6|143.54|143.52|143.46|143.6|143.56|143.52|143.44|388
1633688060000|2021-10-08 10:14:20|143.5|143.44|143.5|143.42|143.5|143.44|143.5|143.4|116
1633688100000|2021-10-08 10:15:00|143.48|143.4|143.42|143.34|143.48|143.4|143.42|143.34|8207
1633688110000|2021-10-08 10:15:10|143.4|143.32|143.34|143.28|143.4|143.32|143.32|143.26|12964
1633688120000|2021-10-08 10:15:20|143.36|143.3|143.38|143.34|143.4|143.36|143.36|143.3|3106
1633688130000|2021-10-08 10:15:30|143.4|143.36|143.38|143.34|143.4|143.36|143.38|143.32|2000
1633688140000|2021-10-08 10:15:40|143.4||143.4||143.4||143.38||349
1633688150000|2021-10-08 10:15:50|143.38|143.36|143.36|143.32|143.4|143.36|143.34|143.32|8954
1633688160000|2021-10-08 10:16:00|143.4|143.34|143.4|143.36|143.4|143.38|143.38|143.32|24620
1633688170000|2021-10-08 10:16:10|143.46|143.38|143.48|143.42|143.5|143.44|143.46|143.36|10524
1633688180000|2021-10-08 10:16:20|143.46||143.46||143.5||143.46||1219
1633688190000|2021-10-08 10:16:30|143.44||143.46||143.46||143.44||0
1633688200000|2021-10-08 10:16:40|143.44||143.46||143.46||143.44||2
1633688210000|2021-10-08 10:16:50|143.44||143.46||143.48||143.44||0
1633688220000|2021-10-08 10:17:00|||||||||1457
1633688230000|2021-10-08 10:17:10||143.44||143.44||143.44||143.44|0
1633688250000|2021-10-08 10:17:30|143.48|143.46|143.48|143.44|143.5|143.48|143.48|143.44|32666
1633688270000|2021-10-08 10:17:50|143.5|143.46|143.5|143.46|143.54|143.48|143.48|143.46|11523
1633688280000|2021-10-08 10:18:00|143.48|143.44|143.36|143.32|143.48|143.44|143.36|143.3|20581
1633688290000|2021-10-08 10:18:10||143.3||143.28||143.3||143.28|6215
1633688300000|2021-10-08 10:18:20|143.3|143.3|143.34|143.28|143.38|143.32|143.3|143.26|38314
1633688310000|2021-10-08 10:18:30|143.32|143.3|143.34|143.3|143.36|143.3|143.32|143.28|1333
1633688320000|2021-10-08 10:18:40||143.32||143.3||143.32||143.3|2308
1633688340000|2021-10-08 10:19:00|143.32|143.32|143.38|143.3|143.4|143.34|143.3|143.24|17754
1633688350000|2021-10-08 10:19:10|||||||||2772
1633688360000|2021-10-08 10:19:20|143.4|143.32|143.56|143.5|143.56|143.5|143.4|143.32|9999
1633688370000|2021-10-08 10:19:30|143.58|143.52|143.54|143.46|143.58|143.52|143.54|143.46|0
1633688380000|2021-10-08 10:19:40|143.58|143.48|143.58|143.52|143.58|143.54|143.58|143.48|1202
1633688390000|2021-10-08 10:19:50|143.56||143.58||143.58||143.54||0
1633688400000|2021-10-08 10:20:00|143.56|143.54|143.56|143.52|143.56|143.54|143.56|143.52|0
1633688420000|2021-10-08 10:20:20|143.54|143.5|143.6|143.54|143.6|143.58|143.54|143.5|11608
1633688440000|2021-10-08 10:20:40|143.58|143.52|143.58|143.5|143.58|143.52|143.54|143.5|1171
1633688460000|2021-10-08 10:21:00|143.54|143.48|143.44|143.38|143.54|143.48|143.44|143.38|8016
1633688470000|2021-10-08 10:21:10|||||||||4180
1633688480000|2021-10-08 10:21:20|143.42||143.44||143.44||143.4||227
1633688500000|2021-10-08 10:21:40||143.4||143.38||143.4||143.38|0
1633688510000|2021-10-08 10:21:50||143.4||143.4||143.4||143.38|0
1633688520000|2021-10-08 10:22:00|143.42|143.38|143.44|143.38|143.44|143.4|143.4|143.38|675
1633688530000|2021-10-08 10:22:10||143.4||143.4||143.4||143.4|0
1633688570000|2021-10-08 10:22:50|143.42|143.36|143.34|143.26|143.42|143.36|143.3|143.26|10432
1633688580000|2021-10-08 10:23:00|143.32|143.28|143.32|143.28|143.38|143.3|143.3|143.28|3381
1633688590000|2021-10-08 10:23:10|143.34|143.3|143.32|143.28|143.34|143.3|143.32|143.28|5
1633688600000|2021-10-08 10:23:20|143.3|143.26|143.42|143.36|143.44|143.36|143.28|143.26|6937
1633688610000|2021-10-08 10:23:30|143.4|143.38|143.42|143.36|143.42|143.38|143.38|143.32|1755
1633688640000|2021-10-08 10:24:00||143.38||143.36||143.38||143.36|0
1633688650000|2021-10-08 10:24:10||143.38||143.38||143.38||143.38|0
1633688660000|2021-10-08 10:24:20|143.44|143.4|143.44|143.4|143.46|143.4|143.44|143.38|4284
1633688670000|2021-10-08 10:24:30|143.46||143.46||143.46||143.46||0
1633688690000|2021-10-08 10:24:50|143.48||143.48||143.48||143.48||3783
1633688700000|2021-10-08 10:25:00|143.5|143.42|143.56|143.5|143.58|143.54|143.5|143.42|9212
1633688710000|2021-10-08 10:25:10|143.58|143.52|143.58|143.52|143.6|143.52|143.58|143.5|5680
1633688720000|2021-10-08 10:25:20|143.56|143.5|143.56|143.5|143.56|143.52|143.56|143.5|0
1633688730000|2021-10-08 10:25:30|143.54||143.54||143.56||143.54||5580
1633688740000|2021-10-08 10:25:40|||||||||926
1633688760000|2021-10-08 10:26:00|143.58|143.52|143.62|143.56|143.64|143.58|143.58|143.52|452
1633688770000|2021-10-08 10:26:10||143.58||143.56||143.58||143.56|100
1633688780000|2021-10-08 10:26:20||143.58||143.58||143.58||143.58|6509
1633688790000|2021-10-08 10:26:30|143.64||143.64||143.66||143.64||0
1633688810000|2021-10-08 10:26:50|143.66|143.6|143.72|143.68|143.72|143.68|143.66|143.6|0
1633688820000|2021-10-08 10:27:00|143.74|143.66|143.62|143.58|143.74|143.66|143.6|143.56|27279
1633688840000|2021-10-08 10:27:20|143.6|143.56|143.6|143.52|143.6|143.56|143.6|143.52|3422
1633688850000|2021-10-08 10:27:30|143.62|143.54|143.62|143.52|143.64|143.58|143.6|143.52|39
1633688890000|2021-10-08 10:28:10|143.64|143.54|143.76|143.68|143.78|143.7|143.64|143.54|5194
1633688900000|2021-10-08 10:28:20|||||||||3484
1633688910000|2021-10-08 10:28:30|143.78||143.78||143.78||143.76||0
1633688930000|2021-10-08 10:28:50||143.7||143.72||143.72||143.7|3768
1633688940000|2021-10-08 10:29:00|143.82|143.74|143.74|143.68|143.82|143.76|143.72|143.68|10655
1633688950000|2021-10-08 10:29:10|143.72|143.64|143.74|143.68|143.74|143.68|143.68|143.62|6442
1633688970000|2021-10-08 10:29:30|||||||||686
1633688990000|2021-10-08 10:29:50|143.78|143.7|143.74|143.68|143.78|143.7|143.74|143.68|100
1633689000000|2021-10-08 10:30:00||143.7||143.7||143.7||143.7|12000
1633689010000|2021-10-08 10:30:10|143.72||143.72||143.72||143.72||3550
1633689030000|2021-10-08 10:30:30|143.74||143.74||143.74||143.74||680
1633689040000|2021-10-08 10:30:40|143.78|143.68|143.74|143.68|143.78|143.68|143.72|143.68|6421
1633689050000|2021-10-08 10:30:50|143.66|143.66|143.62|143.56|143.68|143.66|143.62|143.54|10094
1633689060000|2021-10-08 10:31:00|143.64||143.64||143.64||143.64||19639
1633689070000|2021-10-08 10:31:10|143.62||143.62||143.62||143.62||6
1633689100000|2021-10-08 10:31:40|143.64|143.64|143.6|143.58|143.66|143.64|143.58|143.56|31561
1633689120000|2021-10-08 10:32:00|143.58|143.56|143.56|143.5|143.58|143.56|143.56|143.48|7106
1633689130000|2021-10-08 10:32:10|143.54|143.46|143.52|143.48|143.58|143.52|143.52|143.46|6123
1633689150000|2021-10-08 10:32:30|143.54|143.5|143.54|143.52|143.54|143.52|143.52|143.46|5713
1633689160000|2021-10-08 10:32:40|143.56|143.54|143.62|143.54|143.64|143.56|143.56|143.54|2456
1633689170000|2021-10-08 10:32:50|143.66|143.56|143.62|143.58|143.66|143.58|143.62|143.56|3483
1633689180000|2021-10-08 10:33:00|143.64|143.6|143.66|143.6|143.66|143.6|143.64|143.6|3536
1633689190000|2021-10-08 10:33:10|143.64|143.58|143.62|143.56|143.64|143.58|143.62|143.56|7438
1633689200000|2021-10-08 10:33:20|||||||||541
1633689220000|2021-10-08 10:33:40|143.66|143.58|143.66|143.6|143.66|143.6|143.66|143.58|7072
1633689230000|2021-10-08 10:33:50|143.7|143.62|143.7|143.62|143.7|143.64|143.7|143.62|1968
1633689260000|2021-10-08 10:34:20|143.68|143.6|143.62|143.56|143.68|143.6|143.6|143.56|12588
1633689270000|2021-10-08 10:34:30|||||||||1350
1633689280000|2021-10-08 10:34:40|143.6||143.6||143.6||143.58||0
1633689290000|2021-10-08 10:34:50|143.58|143.54|143.58|143.52|143.58|143.54|143.58|143.5|53369
1633689300000|2021-10-08 10:35:00|143.56|143.5|143.58|143.52|143.58|143.52|143.56|143.5|9681
1633689310000|2021-10-08 10:35:10|143.56|143.5|143.56|143.46|143.56|143.5|143.56|143.46|0
1633689320000|2021-10-08 10:35:20||143.48||143.48||143.48||143.48|105
1633689350000|2021-10-08 10:35:50|143.54|143.46|143.48|143.42|143.54|143.46|143.48|143.4|1778
1633689360000|2021-10-08 10:36:00|143.5|143.44|143.58|143.54|143.62|143.54|143.5|143.44|3735
1633689370000|2021-10-08 10:36:10|143.56|143.52|143.56|143.5|143.58|143.52|143.56|143.5|0
1633689380000|2021-10-08 10:36:20|143.54||143.54||143.56||143.54||1
1633689390000|2021-10-08 10:36:30|143.52|143.48|143.46|143.4|143.52|143.48|143.42|143.4|8695
1633689400000|2021-10-08 10:36:40||143.42||143.42||143.42||143.4|2102
1633689410000|2021-10-08 10:36:50|143.48|143.44|143.48|143.44|143.48|143.46|143.48|143.42|6930
1633689420000|2021-10-08 10:37:00|143.46|143.42|143.48|143.42|143.48|143.42|143.46|143.42|0
1633689440000|2021-10-08 10:37:20|143.46|143.44|143.46|143.38|143.46|143.44|143.46|143.38|2124
1633689450000|2021-10-08 10:37:30|143.44|143.36|143.42|143.36|143.44|143.36|143.42|143.34|2225
1633689460000|2021-10-08 10:37:40||143.38||143.34||143.38||143.34|25655
1633689470000|2021-10-08 10:37:50|||||||||201732
1633689480000|2021-10-08 10:38:00|143.4|143.32|143.34|143.3|143.4|143.32|143.34|143.3|6624
1633689490000|2021-10-08 10:38:10||143.32||143.3||143.32||143.3|0
1633689500000|2021-10-08 10:38:20||143.32||143.3||143.32||143.3|4969
1633689510000|2021-10-08 10:38:30|143.32|143.26|143.34|143.28|143.34|143.3|143.32|143.26|6346
1633689520000|2021-10-08 10:38:40|143.32|143.3|143.34|143.3|143.34|143.3|143.3|143.24|3240
1633689530000|2021-10-08 10:38:50|||||||||1608
1633689540000|2021-10-08 10:39:00||143.32||143.3||143.32||143.3|0
1633689550000|2021-10-08 10:39:10|143.32|143.28|143.32|143.24|143.32|143.28|143.28|143.22|6101
1633689560000|2021-10-08 10:39:20|143.34|143.26|143.4|143.32|143.4|143.36|143.34|143.26|982
1633689570000|2021-10-08 10:39:30|143.42|143.34|143.46|143.4|143.5|143.42|143.42|143.34|4193
1633689590000|2021-10-08 10:39:50||143.36||143.36||143.36||143.36|0
1633689600000|2021-10-08 10:40:00||143.4||143.4||143.4||143.4|0
1633689630000|2021-10-08 10:40:30|143.44|143.36|143.42|143.34|143.44|143.36|143.42|143.34|1961
1633689640000|2021-10-08 10:40:40|143.4|143.32|143.38|143.32|143.4|143.32|143.36|143.28|2915
1633689650000|2021-10-08 10:40:50|143.36|143.3|143.3|143.24|143.36|143.3|143.3|143.24|2176
1633689670000|2021-10-08 10:41:10|143.28|143.22|143.28|143.22|143.28|143.22|143.28|143.2|65
1633689680000|2021-10-08 10:41:20|143.3|143.24|143.28|143.22|143.3|143.24|143.28|143.22|5108
1633689690000|2021-10-08 10:41:30|143.26|143.2|143.28|143.22|143.28|143.24|143.24|143.2|100
1633689700000|2021-10-08 10:41:40|143.26|143.2|143.24|143.16|143.26|143.2|143.22|143.16|17467
1633689710000|2021-10-08 10:41:50|143.22|143.18|143.3|143.22|143.3|143.22|143.2|143.18|1541
1633689720000|2021-10-08 10:42:00|143.28|143.2|143.28|143.22|143.3|143.24|143.24|143.18|2688
1633689740000|2021-10-08 10:42:20|143.26|143.2|143.26|143.16|143.26|143.2|143.26|143.16|6084
1633689750000|2021-10-08 10:42:30||143.18||143.16||143.18||143.16|0
1633689760000|2021-10-08 10:42:40||143.2||143.2||143.2||143.2|0
1633689770000|2021-10-08 10:42:50|143.28|143.22|143.28|143.22|143.28|143.22|143.28|143.22|2
1633689780000|2021-10-08 10:43:00|143.26|143.2|143.24|143.2|143.28|143.22|143.24|143.2|1128
1633689790000|2021-10-08 10:43:10|143.26||143.26||143.28||143.26||0
1633689810000|2021-10-08 10:43:30|143.28|143.22|143.3|143.22|143.3|143.22|143.28|143.22|70
1633689820000|2021-10-08 10:43:40|||||||||15000
1633689830000|2021-10-08 10:43:50|143.28||143.28||143.28||143.26||3
1633689840000|2021-10-08 10:44:00|143.26|143.2|143.22|143.18|143.26|143.2|143.22|143.18|12177
1633689850000|2021-10-08 10:44:10|143.2|143.16|143.18|143.14|143.2|143.16|143.18|143.14|8605
1633689860000|2021-10-08 10:44:20|143.2||143.18||143.2||143.18||0
1633689870000|2021-10-08 10:44:30|143.2|143.16|143.22|143.14|143.22|143.16|143.2|143.14|0
1633689890000|2021-10-08 10:44:50|143.2|143.16|143.22|143.16|143.22|143.16|143.18|143.16|0
1633689920000|2021-10-08 10:45:20|143.2|143.14|143.2|143.14|143.2|143.14|143.16|143.14|8711
1633689930000|2021-10-08 10:45:30|143.18|143.1|143.14|143.08|143.18|143.1|143.12|143.06|5598
1633689980000|2021-10-08 10:46:20|143.16|143.1|143.2|143.14|143.2|143.16|143.16|143.1|37978
1633689990000|2021-10-08 10:46:30|143.18|143.12|143.14|143.08|143.18|143.12|143.1|143.06|3570
1633690000000|2021-10-08 10:46:40|143.08|143.1|143.14|143.08|143.14|143.12|143.08|143.06|21000
1633690010000|2021-10-08 10:46:50|143.12|143.04|143.12|143.04|143.12|143.06|143.1|143.04|0
1633690020000|2021-10-08 10:47:00||143.06||143.06||143.06||143.06|0
1633690030000|2021-10-08 10:47:10|||||||||10000
1633690040000|2021-10-08 10:47:20|||||||||9326
1633690050000|2021-10-08 10:47:30|143.1|143.08|143.06|143|143.1|143.08|143.06|143|1535
1633690080000|2021-10-08 10:48:00|143.04|142.98|143.04|142.98|143.06|142.98|143.02|142.98|6500
1633690090000|2021-10-08 10:48:10|143.02||143.02||143.02||143.02||0
1633690100000|2021-10-08 10:48:20|143.04||143.04||143.04||143.02||0
1633690110000|2021-10-08 10:48:30|143.02|142.96|142.98|142.92|143.02|142.96|142.96|142.92|10281
1633690120000|2021-10-08 10:48:40|143|142.94|142.96|142.92|143|142.94|142.96|142.92|1385
1633690130000|2021-10-08 10:48:50|142.94||142.94||142.94||142.94||1813
1633690150000|2021-10-08 10:49:10|142.92|142.9|142.84|142.76|142.92|142.9|142.84|142.74|5259
1633690170000|2021-10-08 10:49:30|142.82||142.82||142.82||142.82||5901
1633690180000|2021-10-08 10:49:40|142.8|142.78|142.8|142.76|142.86|142.78|142.8|142.76|3562
1633690200000|2021-10-08 10:50:00|||||||||3507
1633690210000|2021-10-08 10:50:10|142.78|142.74|142.74|142.68|142.78|142.74|142.74|142.66|1630
1633690220000|2021-10-08 10:50:20|142.76|142.72|142.8|142.76|142.8|142.76|142.76|142.72|1500
1633690230000|2021-10-08 10:50:30|142.78||142.78||142.8||142.78||61
1633690240000|2021-10-08 10:50:40||142.72||142.72||142.72||142.7|1017
1633690250000|2021-10-08 10:50:50|||||||||239
1633690260000|2021-10-08 10:51:00|142.76|142.7|142.76|142.68|142.78|142.72|142.76|142.68|1673
1633690270000|2021-10-08 10:51:10|142.74|142.66|142.72|142.66|142.74|142.68|142.72|142.64|0
1633690280000|2021-10-08 10:51:20|142.74|142.68|142.78|142.7|142.78|142.74|142.74|142.68|18697
1633690290000|2021-10-08 10:51:30|142.76||142.78||142.78||142.76||0
1633690300000|2021-10-08 10:51:40|142.76|142.68|142.74|142.66|142.78|142.68|142.74|142.66|0
1633690310000|2021-10-08 10:51:50|142.72||142.72||142.72||142.72||0
1633690320000|2021-10-08 10:52:00|142.76|142.68|142.78|142.7|142.78|142.7|142.76|142.68|4123
1633690330000|2021-10-08 10:52:10|||||||||305
1633690340000|2021-10-08 10:52:20|142.76|142.68|142.76|142.68|142.76|142.68|142.72|142.66|1500
1633690350000|2021-10-08 10:52:30||142.7||142.68||142.7||142.68|0
1633690360000|2021-10-08 10:52:40||142.7||142.7||142.7||142.7|0
1633690370000|2021-10-08 10:52:50|142.78|142.72|142.76|142.7|142.78|142.72|142.76|142.7|0
1633690450000|2021-10-08 10:54:10|142.78|142.72|142.76|142.7|142.78|142.72|142.76|142.7|0
1633690470000|2021-10-08 10:54:30|||||||||289
1633690500000|2021-10-08 10:55:00|142.78|142.72|142.76|142.7|142.78|142.72|142.76|142.7|0
1633690510000|2021-10-08 10:55:10|142.74|142.68|142.68|142.6|142.74|142.68|142.68|142.6|5966
1633690520000|2021-10-08 10:55:20|142.66|142.62|142.62|142.56|142.66|142.62|142.62|142.56|1856
1633690530000|2021-10-08 10:55:30|142.6|142.58|142.68|142.6|142.7|142.64|142.56|142.48|16608
1633690540000|2021-10-08 10:55:40|142.7|142.62|142.72|142.64|142.72|142.68|142.7|142.62|1958
1633690550000|2021-10-08 10:55:50|142.74|142.66|142.76|142.7|142.8|142.74|142.74|142.66|11621
1633690560000|2021-10-08 10:56:00|142.74|142.68|142.76|142.68|142.76|142.72|142.72|142.68|17722
1633690570000|2021-10-08 10:56:10|142.78|142.7|142.76|142.74|142.78|142.76|142.76|142.7|1500
1633690580000|2021-10-08 10:56:20|142.78|142.72|143|142.94|143|142.94|142.78|142.7|22325
1633690590000|2021-10-08 10:56:30|142.98||142.98||142.98||142.98||0
1633690600000|2021-10-08 10:56:40|142.96|142.92|142.92|142.86|142.96|142.92|142.92|142.84|9615
1633690610000|2021-10-08 10:56:50|142.94|142.88|142.92|142.88|142.94|142.88|142.92|142.88|0
1633690620000|2021-10-08 10:57:00|142.9|142.84|142.92|142.84|142.92|142.86|142.88|142.82|0
1633690630000|2021-10-08 10:57:10||142.86||142.84||142.86||142.84|40
1633690640000|2021-10-08 10:57:20||142.82||142.84||142.84||142.82|0
1633690690000|2021-10-08 10:58:10||142.86||142.86||142.86||142.86|15
1633690720000|2021-10-08 10:58:40|142.94|142.88|143|142.96|143|142.96|142.94|142.88|16081
1633690740000|2021-10-08 10:59:00|142.98|142.94|142.9|142.86|142.98|142.94|142.9|142.82|19846
1633690750000|2021-10-08 10:59:10|142.92|142.84|142.9|142.84|142.92|142.86|142.82|142.76|12276
1633690760000|2021-10-08 10:59:20|142.88||142.9||142.92||142.88||0
1633690770000|2021-10-08 10:59:30|142.92|142.86|142.86|142.82|142.94|142.9|142.86|142.8|1500
1633690780000|2021-10-08 10:59:40|142.9|142.84|142.76|142.7|142.9|142.84|142.76|142.7|16087
1633690790000|2021-10-08 10:59:50||142.68||142.68||142.7||142.68|0
1633690800000|2021-10-08 11:00:00|142.78|142.7|142.8|142.72|142.88|142.82|142.78|142.7|13630
1633690810000|2021-10-08 11:00:10|142.82|142.74|142.92|142.84|142.92|142.88|142.82|142.74|7180
1633690820000|2021-10-08 11:00:20|142.9|142.86|142.92|142.88|142.92|142.88|142.9|142.86|0
1633690830000|2021-10-08 11:00:30||142.86||142.88||142.88||142.86|0
1633690840000|2021-10-08 11:00:40||142.86||142.88||142.88||142.86|0
1633690850000|2021-10-08 11:00:50|142.96|142.9|142.98|142.92|142.98|142.92|142.96|142.9|813
1633690870000|2021-10-08 11:01:10|142.96|142.9|142.98|142.94|142.98|142.96|142.94|142.9|1025
1633690880000|2021-10-08 11:01:20|142.96|142.9|142.96|142.9|142.96|142.94|142.94|142.9|1793
1633690910000|2021-10-08 11:01:50|142.98|142.92|142.96|142.94|142.98|142.94|142.96|142.92|270
1633690920000|2021-10-08 11:02:00|142.94|142.9|142.94|142.9|142.96|142.92|142.92|142.9|1011
1633690930000|2021-10-08 11:02:10|142.98|142.92|143.02|142.96|143.02|142.96|142.98|142.92|276
1633690950000|2021-10-08 11:02:30|143|142.94|142.94|142.88|143|142.94|142.94|142.86|5413
1633690960000|2021-10-08 11:02:40|143|142.86|143.02|142.96|143.02|142.96|143|142.86|53
1633690980000|2021-10-08 11:03:00|143|142.98|142.94|142.88|143|142.98|142.94|142.88|11
1633690990000|2021-10-08 11:03:10|142.92|142.86|142.9|142.86|142.94|142.86|142.9|142.84|2207
1633691000000|2021-10-08 11:03:20|142.92|142.88|142.94|142.88|142.98|142.9|142.92|142.86|6801
1633691010000|2021-10-08 11:03:30|142.98|142.86|142.94|142.9|142.98|142.92|142.94|142.86|0
1633691020000|2021-10-08 11:03:40||142.88||142.9||142.9||142.88|0
1633691030000|2021-10-08 11:03:50||142.92||142.92||142.92||142.92|666
1633691040000|2021-10-08 11:04:00|143|142.94|143.02|142.94|143.02|142.96|143|142.94|164
1633691050000|2021-10-08 11:04:10||142.96||142.94||142.96||142.94|0
1633691060000|2021-10-08 11:04:20|143|142.9|142.98|142.9|143|142.9|142.98|142.9|999
1633691070000|2021-10-08 11:04:30||142.92||142.92||142.92||142.9|10
1633691080000|2021-10-08 11:04:40|142.96|142.94|142.9|142.8|142.98|142.94|142.9|142.8|11525
1633691090000|2021-10-08 11:04:50|142.88|142.78|142.82|142.76|142.88|142.8|142.82|142.76|5974
1633691100000|2021-10-08 11:05:00|142.84|142.78|142.84|142.82|142.84|142.82|142.84|142.78|2186
1633691110000|2021-10-08 11:05:10|142.88|142.84|142.88|142.84|142.88|142.84|142.88|142.84|1377
1633691120000|2021-10-08 11:05:20|142.86|142.86|142.92|142.84|142.94|142.88|142.86|142.84|391
1633691130000|2021-10-08 11:05:30|142.9|142.82|142.86|142.8|142.9|142.82|142.84|142.8|2089
1633691140000|2021-10-08 11:05:40|142.84|142.78|142.86|142.76|142.86|142.78|142.8|142.74|40
1633691160000|2021-10-08 11:06:00|142.84|142.74|142.78|142.7|142.84|142.74|142.78|142.7|1500
1633691200000|2021-10-08 11:06:40|142.76|142.72|142.76|142.68|142.76|142.72|142.76|142.68|4799
1633691220000|2021-10-08 11:07:00||142.7||142.7||142.7||142.68|0
1633691260000|2021-10-08 11:07:40|||||||||6736
1633691280000|2021-10-08 11:08:00|142.78|142.72|142.66|142.6|142.82|142.76|142.64|142.6|19441
1633691290000|2021-10-08 11:08:10|142.68|142.62|142.72|142.62|142.72|142.64|142.68|142.62|3433
1633691300000|2021-10-08 11:08:20||142.64||142.62||142.64||142.62|0
1633691320000|2021-10-08 11:08:40|142.74|142.64|142.78|142.76|142.78|142.76|142.74|142.64|9632
1633691340000|2021-10-08 11:09:00|142.76|142.74|142.76|142.72|142.76|142.74|142.76|142.72|3469
1633691350000|2021-10-08 11:09:10|142.74|142.68|142.76|142.68|142.76|142.68|142.7|142.68|1945
1633691360000|2021-10-08 11:09:20|||||||||3700
1633691370000|2021-10-08 11:09:30||142.66||142.66||142.66||142.66|800
1633691380000|2021-10-08 11:09:40|142.74|142.64|142.72|142.64|142.74|142.64|142.72|142.62|80000
1633691390000|2021-10-08 11:09:50|142.74|142.66|142.72|142.66|142.74|142.66|142.72|142.66|3100
1633691400000|2021-10-08 11:10:00|142.74||142.72||142.74||142.72||0
1633691420000|2021-10-08 11:10:20|142.7|142.64|142.76|142.68|142.76|142.72|142.66|142.64|9608
1633691430000|2021-10-08 11:10:30|142.74||142.74||142.74||142.74||0
1633691490000|2021-10-08 11:11:30|142.72|142.66|142.72|142.66|142.72|142.66|142.7|142.66|0
1633691500000|2021-10-08 11:11:40|142.7||142.7||142.7||142.7||7078
1633691520000|2021-10-08 11:12:00|142.72|142.68|142.76|142.7|142.76|142.72|142.72|142.66|10740
1633691530000|2021-10-08 11:12:10|||||||||913
1633691540000|2021-10-08 11:12:20|142.74|142.72|142.76|142.72|142.76|142.72|142.72|142.7|0
1633691550000|2021-10-08 11:12:30|142.74|142.7|142.7|142.66|142.74|142.7|142.7|142.64|3059
1633691560000|2021-10-08 11:12:40|142.68|142.64|142.64|142.58|142.68|142.64|142.64|142.58|3533
1633691580000|2021-10-08 11:13:00|142.62|142.54|142.6|142.54|142.62|142.54|142.6|142.54|1389
1633691590000|2021-10-08 11:13:10|142.62|142.56|142.6|142.54|142.62|142.56|142.58|142.54|1133
1633691600000|2021-10-08 11:13:20|142.58|142.56|142.6|142.56|142.6|142.56|142.58|142.54|5873
1633691610000|2021-10-08 11:13:30|142.62|142.58|142.66|142.6|142.66|142.6|142.62|142.58|1248
1633691650000|2021-10-08 11:14:10|142.7|142.62|142.78|142.72|142.78|142.72|142.7|142.62|5028
1633691660000|2021-10-08 11:14:20|||||||||3017
1633691690000|2021-10-08 11:14:50|142.8|142.74|142.8|142.78|142.8|142.78|142.78|142.74|331
1633691710000|2021-10-08 11:15:10|142.84|142.8|142.84|142.8|142.84|142.8|142.8|142.8|356
1633691740000|2021-10-08 11:15:40|||||||||331
1633691760000|2021-10-08 11:16:00|||||||||1887
1633691770000|2021-10-08 11:16:10|142.82|142.78|142.82|142.78|142.82|142.78|142.78|142.72|3373
1633691790000|2021-10-08 11:16:30|142.84||142.84||142.84||142.84||0
1633691800000|2021-10-08 11:16:40|142.82||142.82||142.82||142.82||8386
1633691810000|2021-10-08 11:16:50||142.8||142.8||142.8||142.8|90
1633691830000|2021-10-08 11:17:10|142.8|142.78|142.8|142.74|142.8|142.78|142.8|142.74|4264
1633691840000|2021-10-08 11:17:20|142.78|142.72|142.74|142.72|142.78|142.72|142.74|142.72|1006
1633691850000|2021-10-08 11:17:30|142.72|142.68|142.7|142.64|142.72|142.68|142.68|142.64|93
1633691870000|2021-10-08 11:17:50|142.72|142.66|142.7|142.64|142.72|142.66|142.7|142.64|0
1633691880000|2021-10-08 11:18:00|142.68||142.7||142.7||142.68||10547
1633691920000|2021-10-08 11:18:40|142.68|142.62|142.7|142.64|142.7|142.66|142.66|142.62|2588
1633691930000|2021-10-08 11:18:50|142.68||142.68||142.68||142.68||0
1633691940000|2021-10-08 11:19:00|142.66|142.62|142.64|142.56|142.66|142.62|142.6|142.56|2866
1633691960000|2021-10-08 11:19:20|142.62||142.62||142.62||142.62||0
1633691970000|2021-10-08 11:19:30|||||||||400
1633691980000|2021-10-08 11:19:40|142.64|142.58|142.7|142.62|142.72|142.64|142.6|142.56|13824
1633691990000|2021-10-08 11:19:50||142.64||142.64||142.64||142.64|4831
1633692010000|2021-10-08 11:20:10||142.62||142.64||142.64||142.62|0
1633692020000|2021-10-08 11:20:20||142.62||142.62||142.64||142.62|7157
1633692030000|2021-10-08 11:20:30||142.64||142.66||142.66||142.64|0
1633692040000|2021-10-08 11:20:40||142.68||142.68||142.68||142.68|0
1633692050000|2021-10-08 11:20:50|142.68|142.66|142.7|142.66|142.7|142.66|142.68|142.66|5
1633692060000|2021-10-08 11:21:00|142.68|142.64|142.68|142.64|142.7|142.64|142.66|142.62|9662
1633692070000|2021-10-08 11:21:10|142.66|142.62|142.62|142.58|142.66|142.62|142.6|142.56|8583
1633692080000|2021-10-08 11:21:20|142.6|142.56|142.62|142.56|142.62|142.56|142.6|142.56|0
1633692090000|2021-10-08 11:21:30|142.64|142.58|142.66|142.62|142.66|142.62|142.64|142.58|2135
1633692110000|2021-10-08 11:21:50|142.68|142.64|142.7|142.66|142.7|142.66|142.68|142.64|581
1633692150000|2021-10-08 11:22:30||142.68||142.66||142.68||142.66|402
1633692160000|2021-10-08 11:22:40||142.68||142.66||142.68||142.66|0
1633692170000|2021-10-08 11:22:50|142.72|142.68|142.74|142.72|142.74|142.72|142.72|142.68|24102
1633692180000|2021-10-08 11:23:00|142.72|142.7|142.7|142.66|142.72|142.7|142.7|142.66|5746
1633692200000|2021-10-08 11:23:20|142.72|142.68|142.7|142.66|142.72|142.68|142.7|142.66|1500
1633692250000|2021-10-08 11:24:10|142.68|142.64|142.7|142.64|142.7|142.66|142.68|142.64|2348
1633692260000|2021-10-08 11:24:20|142.68|142.62|142.62|142.56|142.68|142.62|142.62|142.56|2276
1633692270000|2021-10-08 11:24:30|142.64|142.58|142.66|142.6|142.66|142.64|142.64|142.56|21004
1633692280000|2021-10-08 11:24:40|142.64||142.64||142.64||142.64||0
1633692290000|2021-10-08 11:24:50|142.66||142.64||142.66||142.64||0
1633692300000|2021-10-08 11:25:00|142.62|142.58|142.54|142.48|142.62|142.6|142.54|142.46|11551
1633692350000|2021-10-08 11:25:50|142.56|142.5|142.58|142.52|142.58|142.54|142.54|142.5|4779
1633692360000|2021-10-08 11:26:00||142.5||142.52||142.52||142.5|0
1633692370000|2021-10-08 11:26:10|142.6|142.54|142.62|142.58|142.64|142.6|142.58|142.54|20942
1633692380000|2021-10-08 11:26:20|142.6|142.56|142.62|142.56|142.62|142.56|142.56|142.52|10379
1633692390000|2021-10-08 11:26:30|142.64|142.58|142.7|142.66|142.7|142.66|142.64|142.58|7077
1633692400000|2021-10-08 11:26:40|142.72|142.68|142.7|142.66|142.72|142.68|142.66|142.62|13635
1633692410000|2021-10-08 11:26:50|142.72||142.7||142.72||142.7||0
1633692420000|2021-10-08 11:27:00|142.72|142.68|142.72|142.66|142.72|142.68|142.72|142.66|0
1633692430000|2021-10-08 11:27:10||142.68||142.7||142.7||142.66|409
1633692450000|2021-10-08 11:27:30|142.7|142.68|142.74|142.7|142.74|142.72|142.7|142.68|9269
1633692460000|2021-10-08 11:27:40|142.72|142.68|142.72|142.68|142.72|142.68|142.7|142.66|11947
1633692480000|2021-10-08 11:28:00|142.74|142.7|142.74|142.7|142.74|142.72|142.74|142.7|813
1633692490000|2021-10-08 11:28:10||142.68||142.68||142.68||142.68|0
1633692500000|2021-10-08 11:28:20|142.72|142.7|142.72|142.66|142.72|142.7|142.72|142.66|12693
1633692510000|2021-10-08 11:28:30|142.74|142.68|142.76|142.72|142.76|142.72|142.74|142.68|4350
1633692520000|2021-10-08 11:28:40|142.78|142.74|142.78|142.72|142.78|142.76|142.78|142.72|5753
1633692530000|2021-10-08 11:28:50|142.76|142.74|142.76|142.74|142.78|142.74|142.76|142.74|29461
1633692540000|2021-10-08 11:29:00|142.74|142.72|142.74|142.66|142.76|142.72|142.68|142.64|16591
1633692550000|2021-10-08 11:29:10|142.72||142.72||142.72||142.72||0
1633692560000|2021-10-08 11:29:20|142.7|142.68|142.72|142.68|142.72|142.68|142.7|142.68|3504
1633692570000|2021-10-08 11:29:30||142.64||142.66||142.66||142.64|641
1633692600000|2021-10-08 11:30:00|||||||||112
1633692610000|2021-10-08 11:30:10|142.7|142.64|142.7|142.64|142.7|142.64|142.66|142.58|7592
1633692620000|2021-10-08 11:30:20|||||||||1000
1633692630000|2021-10-08 11:30:30|142.72|142.66|142.7|142.64|142.72|142.66|142.7|142.64|0
1633692650000|2021-10-08 11:30:50|142.66|142.66|142.66|142.62|142.7|142.66|142.66|142.62|7294
1633692660000|2021-10-08 11:31:00|142.7|142.64|142.68|142.62|142.7|142.64|142.66|142.62|1500
1633692680000|2021-10-08 11:31:20|142.66||142.68||142.68||142.64||18
1633692690000|2021-10-08 11:31:30|||||||||333
1633692720000|2021-10-08 11:32:00|142.66|142.6|142.64|142.54|142.66|142.62|142.62|142.54|4707
1633692730000|2021-10-08 11:32:10|142.62|142.56|142.56|142.5|142.62|142.56|142.56|142.48|1196
1633692740000|2021-10-08 11:32:20||142.48||142.48||142.48||142.48|0
1633692760000|2021-10-08 11:32:40|142.54|142.46|142.6|142.56|142.6|142.56|142.52|142.46|4866
1633692770000|2021-10-08 11:32:50|142.62|142.58|142.58|142.52|142.62|142.58|142.58|142.52|0
1633692790000|2021-10-08 11:33:10|142.56|142.54|142.58|142.52|142.58|142.54|142.54|142.52|3190
1633692800000|2021-10-08 11:33:20|142.56|142.54|142.58|142.52|142.58|142.54|142.56|142.5|0
1633692820000|2021-10-08 11:33:40|142.56|142.5|142.58|142.54|142.58|142.54|142.48|142.42|6929
1633692830000|2021-10-08 11:33:50|142.6|142.56|143.4|143.36|143.7|143.56|142.6|142.54|200766
1633692840000|2021-10-08 11:34:00|143.38|143.3|142.7|142.6|143.38|143.3|142.58|142.5|58190
1633692850000|2021-10-08 11:34:10||142.62||142.62||142.62||142.62|3839
1633692860000|2021-10-08 11:34:20|142.72|142.64|142.88|142.74|142.92|142.82|142.72|142.64|11573
1633692880000|2021-10-08 11:34:40|142.86|142.72|142.84|142.74|142.86|142.74|142.84|142.72|0
1633692900000|2021-10-08 11:35:00|142.86|142.76|143.08|143|143.08|143.04|142.84|142.76|29831
1633692910000|2021-10-08 11:35:10|143.06|142.96|142.96|142.86|143.06|142.96|142.96|142.86|8433
1633692950000|2021-10-08 11:35:50|142.94||142.94||142.96||142.94||0
1633692960000|2021-10-08 11:36:00|142.92|142.82|142.76|142.68|142.92|142.82|142.72|142.62|55493
1633692970000|2021-10-08 11:36:10|142.78|142.72|142.96|142.9|142.96|142.9|142.78|142.68|38269
1633692980000|2021-10-08 11:36:20|142.98|142.92|142.86|142.76|142.98|142.96|142.82|142.76|8395
1633692990000|2021-10-08 11:36:30|142.84|142.74|142.82|142.72|142.84|142.74|142.82|142.7|0
1633693000000|2021-10-08 11:36:40||142.74||142.74||142.74||142.74|2400
1633693020000|2021-10-08 11:37:00|142.8|142.72|142.78|142.72|142.8|142.72|142.74|142.66|2509
1633693030000|2021-10-08 11:37:10|142.8|142.74|142.82|142.74|142.82|142.76|142.8|142.72|85
1633693040000|2021-10-08 11:37:20|142.8|142.72|142.82|142.72|142.82|142.72|142.8|142.72|11204
1633693050000|2021-10-08 11:37:30|142.8||142.8||142.8||142.8||0
1633693060000|2021-10-08 11:37:40|142.78|142.68|142.78|142.72|142.78|142.72|142.78|142.68|50
1633693080000|2021-10-08 11:38:00|142.82|142.74|142.94|142.9|143|142.9|142.82|142.74|41659
1633693090000|2021-10-08 11:38:10|142.96|142.88|142.82|142.78|142.96|142.88|142.74|142.68|120302
1633693100000|2021-10-08 11:38:20|142.84|142.8|142.84|142.8|142.84|142.82|142.82|142.74|20314
1633693110000|2021-10-08 11:38:30|142.86|142.82|142.88|142.84|142.88|142.84|142.86|142.82|4442
1633693120000|2021-10-08 11:38:40|142.9|142.86|142.92|142.86|142.92|142.9|142.9|142.84|5874
1633693130000|2021-10-08 11:38:50||142.88||142.86||142.88||142.86|1714
1633693160000|2021-10-08 11:39:20|||||||||1226
1633693170000|2021-10-08 11:39:30|||||||||5254
1633693180000|2021-10-08 11:39:40|142.94|142.88|142.94|142.86|142.96|142.9|142.88|142.84|18590
1633693200000|2021-10-08 11:40:00|142.96|142.88|142.96|142.94|142.96|142.94|142.96|142.88|11390
1633693210000|2021-10-08 11:40:10|||||||||1182
1633693220000|2021-10-08 11:40:20|142.98|142.9|143.02|142.96|143.1|143.04|142.98|142.9|44012
1633693230000|2021-10-08 11:40:30|143|142.94|143|142.96|143.02|142.96|143|142.94|0
1633693240000|2021-10-08 11:40:40|142.98|142.94|143|142.94|143|142.94|142.98|142.94|1184
1633693260000|2021-10-08 11:41:00|||||||||3415
1633693270000|2021-10-08 11:41:10|142.98|142.92|142.98|142.94|143|142.98|142.94|142.86|20520
1633693290000|2021-10-08 11:41:30|143|142.96|143|142.98|143.02|142.98|143|142.96|5660
1633693300000|2021-10-08 11:41:40|143.02|143|143.02|142.98|143.02|143|143.02|142.98|4306
1633693310000|2021-10-08 11:41:50|143|142.94|143|142.94|143.02|142.96|142.98|142.94|1721
1633693330000|2021-10-08 11:42:10|142.98|142.92|142.96|142.86|142.98|142.94|142.96|142.86|14104
1633693340000|2021-10-08 11:42:20||142.88||142.88||142.88||142.88|0
1633693360000|2021-10-08 11:42:40|142.94|142.86|142.9|142.82|142.94|142.86|142.88|142.8|7368
1633693370000|2021-10-08 11:42:50|142.92|142.84|142.98|142.92|142.98|142.96|142.92|142.84|7376
1633693380000|2021-10-08 11:43:00|142.96|142.9|142.96|142.9|142.96|142.9|142.96|142.9|2034
1633693390000|2021-10-08 11:43:10|||||||||7441
1633693440000|2021-10-08 11:44:00|142.94|142.86|142.82|142.76|142.94|142.86|142.82|142.76|9436
1633693450000|2021-10-08 11:44:10||142.74||142.76||142.76||142.74|0
1633693460000|2021-10-08 11:44:20|142.84|142.78|142.84|142.8|142.84|142.82|142.84|142.78|10624
1633693470000|2021-10-08 11:44:30|142.82|142.82|142.74|142.64|142.82|142.82|142.74|142.62|1500
1633693480000|2021-10-08 11:44:40||142.66||142.68||142.68||142.66|20
1633693490000|2021-10-08 11:44:50|142.78|142.7|142.78|142.68|142.78|142.7|142.78|142.68|0
1633693500000|2021-10-08 11:45:00|142.76||142.74||142.76||142.74||9348
1633693510000|2021-10-08 11:45:10|142.72|142.66|142.66|142.6|142.72|142.66|142.66|142.6|2067
1633693520000|2021-10-08 11:45:20||142.58||142.6||142.6||142.58|0
1633693540000|2021-10-08 11:45:40|||||||||1000
1633693550000|2021-10-08 11:45:50|142.62|142.58|142.62|142.58|142.62|142.6|142.62|142.58|1766
1633693560000|2021-10-08 11:46:00|142.6|142.56|142.62|142.56|142.62|142.58|142.6|142.54|0
1633693570000|2021-10-08 11:46:10|142.6|142.54|142.58|142.56|142.62|142.56|142.58|142.52|0
1633693580000|2021-10-08 11:46:20|142.6|142.58|142.62|142.56|142.62|142.58|142.6|142.56|5800
1633693600000|2021-10-08 11:46:40||142.58||142.58||142.58||142.58|10
1633693610000|2021-10-08 11:46:50||142.56||142.58||142.58||142.56|0
1633693630000|2021-10-08 11:47:10|142.6|142.56|142.62|142.56|142.62|142.56|142.6|142.56|0
1633693640000|2021-10-08 11:47:20|142.6|142.58|142.62|142.58|142.62|142.6|142.6|142.56|519
1633693650000|2021-10-08 11:47:30|142.64|142.6|142.58|142.56|142.68|142.64|142.58|142.56|19832
1633693660000|2021-10-08 11:47:40|142.62||142.62||142.62||142.62||0
1633693670000|2021-10-08 11:47:50|142.64|142.58|142.66|142.56|142.66|142.58|142.64|142.56|42
1633693680000|2021-10-08 11:48:00|142.64|142.54|142.58|142.52|142.64|142.54|142.58|142.5|4849
1633693690000|2021-10-08 11:48:10|142.56|142.5|142.54|142.46|142.56|142.5|142.5|142.44|1953
1633693700000|2021-10-08 11:48:20|142.56|142.48|142.62|142.54|142.62|142.54|142.54|142.48|293
1633693710000|2021-10-08 11:48:30|142.6|142.5|142.58|142.5|142.6|142.5|142.58|142.5|1899
1633693720000|2021-10-08 11:48:40|142.56|142.48|142.54|142.46|142.56|142.48|142.52|142.46|3
1633693730000|2021-10-08 11:48:50|142.56|142.48|142.36|142.28|142.6|142.54|142.32|142.28|14319
1633693740000|2021-10-08 11:49:00|142.34|142.3|142.32|142.28|142.36|142.3|142.32|142.28|2509
1633693750000|2021-10-08 11:49:10|142.3|142.3|142.38|142.34|142.38|142.34|142.3|142.3|3048
1633693780000|2021-10-08 11:49:40|142.4|142.36|142.58|142.5|142.58|142.5|142.4|142.36|9333
1633693790000|2021-10-08 11:49:50|142.6|142.52|142.62|142.54|142.62|142.54|142.6|142.52|276
1633693800000|2021-10-08 11:50:00|142.6||142.62||142.62||142.6||9770
1633693840000|2021-10-08 11:50:40|142.6|142.5|142.58|142.5|142.6|142.5|142.54|142.46|2583
1633693850000|2021-10-08 11:50:50|142.6|142.52|142.62|142.54|142.62|142.54|142.58|142.52|0
1633693860000|2021-10-08 11:51:00|142.6|142.52|142.6|142.54|142.62|142.58|142.6|142.52|4895
1633693870000|2021-10-08 11:51:10|142.58|142.52|142.6|142.54|142.6|142.54|142.52|142.5|2459
1633693880000|2021-10-08 11:51:20|142.58|142.52|142.58|142.52|142.58|142.52|142.58|142.52|2198
1633693900000|2021-10-08 11:51:40||142.54||142.54||142.54||142.54|32
1633693910000|2021-10-08 11:51:50||142.52||142.52||142.52||142.52|0
1633693920000|2021-10-08 11:52:00|142.56|142.54|142.58|142.52|142.6|142.56|142.56|142.52|1633
1633693930000|2021-10-08 11:52:10|142.56|142.5|142.58|142.52|142.6|142.54|142.54|142.5|6828
1633693940000|2021-10-08 11:52:20|||||||||3000
1633693950000|2021-10-08 11:52:30|142.6|142.54|142.6|142.56|142.6|142.56|142.6|142.54|1500
1633693970000|2021-10-08 11:52:50|||||||||6500
1633693980000|2021-10-08 11:53:00||142.54||142.54||142.54||142.54|4000
1633693990000|2021-10-08 11:53:10||142.56||142.56||142.56||142.56|120
1633694010000|2021-10-08 11:53:30|142.62|142.58|142.7|142.62|142.72|142.64|142.62|142.58|3808
1633694020000|2021-10-08 11:53:40||142.64||142.66||142.66||142.62|50
1633694030000|2021-10-08 11:53:50|142.72|142.68|142.7|142.64|142.72|142.7|142.68|142.64|14510
1633694040000|2021-10-08 11:54:00|142.68|142.66|142.74|142.7|142.74|142.72|142.68|142.64|6107
1633694050000|2021-10-08 11:54:10|142.76|142.72|142.84|142.78|142.88|142.78|142.76|142.72|2437
1633694070000|2021-10-08 11:54:30|142.82|142.76|142.8|142.74|142.9|142.84|142.78|142.74|9417
1633694080000|2021-10-08 11:54:40|142.82|142.76|142.82|142.76|142.82|142.76|142.82|142.76|1500
1633694090000|2021-10-08 11:54:50||142.78||142.78||142.78||142.78|0
1633694110000|2021-10-08 11:55:10|142.8||142.82||142.82||142.8||0
1633694130000|2021-10-08 11:55:30|142.8||142.8||142.8||142.8||0
1633694140000|2021-10-08 11:55:40|142.82||142.82||142.82||142.82||0
1633694180000|2021-10-08 11:56:20|142.84|142.8|142.9|142.84|142.92|142.86|142.84|142.8|5926
1633694190000|2021-10-08 11:56:30|142.88|142.8|142.74|142.66|142.88|142.8|142.72|142.66|65665
1633694200000|2021-10-08 11:56:40|142.76||142.76||142.76||142.76||546
1633694220000|2021-10-08 11:57:00|142.78|142.68|142.82|142.74|142.82|142.76|142.78|142.68|3220
1633694250000|2021-10-08 11:57:30|142.84|142.76|142.84|142.78|142.84|142.82|142.82|142.74|18293
1633694260000|2021-10-08 11:57:40|142.82||142.84||142.84||142.82||3380
1633694270000|2021-10-08 11:57:50|142.86||142.86||142.86||142.86||2655
1633694280000|2021-10-08 11:58:00|142.84||142.84||142.84||142.84||0
1633694290000|2021-10-08 11:58:10|142.86|142.8|142.88|142.82|142.9|142.86|142.86|142.8|18362
1633694300000|2021-10-08 11:58:20||142.78||142.78||142.78||142.78|2000
1633694310000|2021-10-08 11:58:30|142.86|142.74|142.78|142.7|142.86|142.74|142.78|142.7|1087
1633694320000|2021-10-08 11:58:40||142.74||142.74||142.74||142.74|10506
1633694330000|2021-10-08 11:58:50|142.76|142.7|142.72|142.66|142.76|142.7|142.72|142.66|1345
1633694340000|2021-10-08 11:59:00|142.7|142.64|142.64|142.56|142.7|142.64|142.64|142.56|1500
1633694350000|2021-10-08 11:59:10|142.62||142.64||142.64||142.62||29100
1633694360000|2021-10-08 11:59:20|||||||||62
1633694380000|2021-10-08 11:59:40||142.54||142.54||142.54||142.54|100
1633694390000|2021-10-08 11:59:50|142.66|142.56|142.7|142.64|142.7|142.66|142.66|142.56|4753
1633694400000|2021-10-08 12:00:00|142.72|142.66|142.7|142.64|142.72|142.68|142.7|142.64|645
1633694420000|2021-10-08 12:00:20|142.68|142.62|142.68|142.6|142.68|142.62|142.68|142.6|0
1633694450000|2021-10-08 12:00:50||142.62||142.62||142.62||142.62|535
1633694460000|2021-10-08 12:01:00|142.66|142.6|142.66|142.6|142.68|142.62|142.62|142.58|11068
1633694480000|2021-10-08 12:01:20|||||||||345
1633694500000|2021-10-08 12:01:40|142.68|142.62|142.7|142.64|142.7|142.68|142.68|142.62|9797
1633694510000|2021-10-08 12:01:50|142.68|142.62|142.68|142.62|142.68|142.62|142.68|142.62|3238
1633694530000|2021-10-08 12:02:10|142.66|142.58|142.64|142.58|142.66|142.58|142.64|142.58|3405
1633694540000|2021-10-08 12:02:20|142.66|142.6|142.7|142.68|142.7|142.68|142.64|142.6|3543
1633694550000|2021-10-08 12:02:30|142.72|142.7|142.74|142.7|142.74|142.7|142.72|142.7|623
1633694570000|2021-10-08 12:02:50|||||||||548
1633694580000|2021-10-08 12:03:00|||||||||900
1633694610000|2021-10-08 12:03:30|142.78|142.72|142.74|142.7|142.8|142.72|142.74|142.7|4497
1633694620000|2021-10-08 12:03:40|142.72||142.74||142.74||142.72||0
1633694630000|2021-10-08 12:03:50|142.72|142.68|142.74|142.68|142.74|142.68|142.7|142.66|2171
1633694640000|2021-10-08 12:04:00|142.72|142.66|142.74|142.7|142.76|142.7|142.72|142.66|0
1633694650000|2021-10-08 12:04:10|142.72||142.74||142.76||142.72||0
1633694690000|2021-10-08 12:04:50|||||||||1662
1633694700000|2021-10-08 12:05:00||142.72||142.7||142.72||142.7|0
1633694710000|2021-10-08 12:05:10|142.72||142.74||142.74||142.72||613
1633694720000|2021-10-08 12:05:20|142.72||142.74||142.74||142.72||4512
1633694740000|2021-10-08 12:05:40|||||||||500
1633694750000|2021-10-08 12:05:50|142.72|142.72|142.72|142.66|142.74|142.72|142.7|142.64|8678
1633694760000|2021-10-08 12:06:00||142.64||142.66||142.68||142.64|420
1633694770000|2021-10-08 12:06:10|142.74|142.68|142.72|142.66|142.74|142.68|142.72|142.66|0
1633694790000|2021-10-08 12:06:30|142.74|142.68|142.74|142.68|142.74|142.68|142.74|142.68|400
1633694800000|2021-10-08 12:06:40||142.7||142.7||142.7||142.68|0
1633694820000|2021-10-08 12:07:00|142.72||142.74||142.74||142.72||701
1633694840000|2021-10-08 12:07:20|||||||||2565
1633694860000|2021-10-08 12:07:40|142.72|142.68|142.74|142.68|142.74|142.7|142.72|142.68|2728
1633694870000|2021-10-08 12:07:50|142.72||142.72||142.72||142.72||0
1633694880000|2021-10-08 12:08:00|142.7|142.66|142.64|142.6|142.7|142.66|142.62|142.58|2590
1633694890000|2021-10-08 12:08:10|142.66|142.62|142.64|142.6|142.68|142.62|142.62|142.6|4448
1633694900000|2021-10-08 12:08:20|142.66|142.62|142.66|142.64|142.68|142.64|142.66|142.62|4487
1633694910000|2021-10-08 12:08:30||142.62||142.64||142.64||142.6|2700
1633694930000|2021-10-08 12:08:50|142.64|142.62|142.58|142.52|142.64|142.62|142.58|142.52|9258
1633694940000|2021-10-08 12:09:00|||||||||5267
1633694960000|2021-10-08 12:09:20|142.56||142.56||142.56||142.56||0
1633694970000|2021-10-08 12:09:30|||||||||1409
1633694980000|2021-10-08 12:09:40|142.54||142.56||142.56||142.54||261
1633694990000|2021-10-08 12:09:50|142.54|142.5|142.54|142.48|142.54|142.5|142.54|142.48|2012
1633695000000|2021-10-08 12:10:00|142.52|142.46|142.52|142.48|142.52|142.5|142.52|142.46|22
1633695010000|2021-10-08 12:10:10|142.54|142.5|142.54|142.5|142.54|142.52|142.54|142.5|708
1633695020000|2021-10-08 12:10:20||142.48||142.5||142.5||142.48|0
1633695040000|2021-10-08 12:10:40|142.56|142.52|142.54|142.5|142.56|142.54|142.54|142.5|6705
1633695070000|2021-10-08 12:11:10|142.52|142.46|142.5|142.44|142.54|142.46|142.46|142.42|2850
1633695080000|2021-10-08 12:11:20||142.42||142.42||142.44||142.42|0
1633695090000|2021-10-08 12:11:30|142.48|142.44|142.5|142.42|142.5|142.44|142.46|142.4|0
1633695100000|2021-10-08 12:11:40||142.4||142.42||142.42||142.4|3000
1633695110000|2021-10-08 12:11:50|142.48||142.48||142.48||142.48||0
1633695130000|2021-10-08 12:12:10|142.5|142.44|142.52|142.5|142.52|142.5|142.5|142.44|4835
1633695140000|2021-10-08 12:12:20|142.5|142.48|142.42|142.36|142.5|142.48|142.42|142.34|2561
1633695150000|2021-10-08 12:12:30||142.38||142.36||142.38||142.36|0
1633695170000|2021-10-08 12:12:50|||||||||5858
1633695190000|2021-10-08 12:13:10|142.44|142.38|142.46|142.44|142.46|142.44|142.44|142.36|1344
1633695200000|2021-10-08 12:13:20|142.44|142.42|142.46|142.4|142.46|142.44|142.44|142.38|2161
1633695220000|2021-10-08 12:13:40|142.44|142.38|142.44|142.38|142.44|142.38|142.44|142.38|0
1633695230000|2021-10-08 12:13:50|||||||||2400
1633695240000|2021-10-08 12:14:00|142.42|142.36|142.28|142.22|142.42|142.36|142.24|142.2|22746
1633695260000|2021-10-08 12:14:20|142.3|142.26|142.26|142.22|142.3|142.26|142.26|142.22|1616
1633695270000|2021-10-08 12:14:30|142.28|142.24|142.38|142.34|142.38|142.36|142.28|142.24|5109
1633695280000|2021-10-08 12:14:40|142.4|142.36|142.4|142.36|142.4|142.38|142.4|142.36|579
1633695300000|2021-10-08 12:15:00|142.38|142.34|142.38|142.34|142.38|142.34|142.38|142.34|567
1633695310000|2021-10-08 12:15:10|142.4|142.32|142.36|142.28|142.4|142.32|142.34|142.28|2514
1633695320000|2021-10-08 12:15:20|142.34|142.3|142.38|142.32|142.38|142.34|142.34|142.3|3725
1633695350000|2021-10-08 12:15:50|142.36|142.3|142.34|142.3|142.36|142.3|142.34|142.3|1500
1633695370000|2021-10-08 12:16:10|142.32|142.28|142.3|142.24|142.32|142.28|142.3|142.24|8037
1633695380000|2021-10-08 12:16:20|142.28||142.28||142.28||142.28||0
1633695390000|2021-10-08 12:16:30|142.26|142.22|142.22|142.16|142.26|142.22|142.22|142.16|0
1633695400000|2021-10-08 12:16:40|142.26|142.14|142.22|142.18|142.26|142.18|142.16|142.14|21867
1633695410000|2021-10-08 12:16:50||142.16||142.16||142.16||142.14|1000
1633695420000|2021-10-08 12:17:00|142.24|142.18|142.22|142.18|142.26|142.2|142.22|142.18|2370
1633695440000|2021-10-08 12:17:20|142.28|142.2|142.2|142.18|142.28|142.22|142.2|142.16|11713
1633695450000|2021-10-08 12:17:30|142.22||142.2||142.22||142.2||130
1633695460000|2021-10-08 12:17:40|142.22||142.2||142.22||142.2||0
1633695470000|2021-10-08 12:17:50|142.22||142.22||142.22||142.22||0
1633695480000|2021-10-08 12:18:00|142.2|142.16|142.2|142.16|142.2|142.16|142.16|142.14|3172
1633695490000|2021-10-08 12:18:10|||||||||828
1633695520000|2021-10-08 12:18:40|||||||||2000
1633695530000|2021-10-08 12:18:50|142.18|142.14|142.16|142.12|142.18|142.14|142.16|142.1|11628
1633695550000|2021-10-08 12:19:10|142.18|142.14|142.12|142.1|142.2|142.14|142.12|142.04|6788
1633695570000|2021-10-08 12:19:30|||||||||693
1633695590000|2021-10-08 12:19:50|142.1|142.06|142.1|142.06|142.1|142.06|142.1|142.02|1091
1633695620000|2021-10-08 12:20:20|||||||||915
1633695640000|2021-10-08 12:20:40|142.08||142.1||142.1||142.08||5764
1633695650000|2021-10-08 12:20:50|142.08||142.08||142.08||142.08||3981
1633695660000|2021-10-08 12:21:00|142.1|142.08|142.1|142.06|142.12|142.08|142.1|142.06|4175
1633695680000|2021-10-08 12:21:20|142.12|142.08|142.1|142.06|142.12|142.08|142.1|142.06|0
1633695700000|2021-10-08 12:21:40|||||||||2
1633695710000|2021-10-08 12:21:50|142.12|142.08|142.16|142.12|142.2|142.16|142.12|142.08|5972
1633695720000|2021-10-08 12:22:00|142.18|142.14|142.18|142.14|142.18|142.16|142.18|142.14|23443
1633695730000|2021-10-08 12:22:10|142.16|142.12|142.16|142.12|142.16|142.12|142.16|142.12|0
1633695740000|2021-10-08 12:22:20|142.14|142.1|142.12|142.08|142.14|142.1|142.12|142.08|5348
1633695750000|2021-10-08 12:22:30|142.16|142.1|142.12|142.1|142.16|142.1|142.12|142.1|3172
1633695760000|2021-10-08 12:22:40|142.16|142.12|142.16|142.12|142.16|142.12|142.16|142.1|2045
1633695790000|2021-10-08 12:23:10|142.14|142.1|142.12|142.08|142.14|142.1|142.12|142.06|2258
1633695810000|2021-10-08 12:23:30|142.1|142.06|142.12|142.08|142.12|142.08|142.08|142.06|2155
1633695820000|2021-10-08 12:23:40|142.16|142.1|142.2|142.16|142.2|142.16|142.16|142.1|318
1633695830000|2021-10-08 12:23:50|142.18|142.14|142.18|142.14|142.18|142.14|142.18|142.14|0
1633695860000|2021-10-08 12:24:20|142.2|142.16|142.2|142.16|142.22|142.18|142.18|142.16|3479
1633695870000|2021-10-08 12:24:30|142.22|142.18|142.22|142.18|142.24|142.18|142.2|142.18|3380
1633695880000|2021-10-08 12:24:40||142.2||142.18||142.2||142.18|0
1633695890000|2021-10-08 12:24:50|142.2|142.16|142.2|142.16|142.22|142.16|142.18|142.14|5676
1633695900000|2021-10-08 12:25:00|142.18|142.14|142.18|142.14|142.18|142.14|142.18|142.14|0
1633695910000|2021-10-08 12:25:10|142.16|142.12|142.14|142.08|142.16|142.12|142.14|142.08|8095
1633695920000|2021-10-08 12:25:20|142.12||142.14||142.14||142.12||0
1633695930000|2021-10-08 12:25:30|||||||||2797
1633695940000|2021-10-08 12:25:40|142.12||142.14||142.14||142.12||0
1633695960000|2021-10-08 12:26:00|142.16|142.1|142.16|142.12|142.16|142.12|142.16|142.1|470
1633695970000|2021-10-08 12:26:10|142.18|142.14|142.16|142.14|142.18|142.14|142.16|142.12|2080
1633695980000|2021-10-08 12:26:20|||||||||2094
1633696000000|2021-10-08 12:26:40|142.18|142.16|142.18|142.14|142.22|142.18|142.18|142.14|3236
1633696010000|2021-10-08 12:26:50|||||||||201
1633696030000|2021-10-08 12:27:10|142.2|142.16|142.26|142.22|142.28|142.22|142.2|142.16|1196
1633696080000|2021-10-08 12:28:00||142.2||142.2||142.2||142.18|1551
1633696090000|2021-10-08 12:28:10|142.28|142.22|142.42|142.38|142.46|142.38|142.28|142.22|5835
1633696100000|2021-10-08 12:28:20|142.44|142.4|142.4|142.38|142.44|142.4|142.4|142.38|1047
1633696110000|2021-10-08 12:28:30|142.42||142.42||142.42||142.42||0
1633696120000|2021-10-08 12:28:40|||||||||728
1633696130000|2021-10-08 12:28:50|142.44|142.4|142.44|142.4|142.44|142.42|142.44|142.4|934
1633696140000|2021-10-08 12:29:00|||||||||343
1633696150000|2021-10-08 12:29:10|142.46|142.42|142.5|142.46|142.54|142.48|142.46|142.42|8407
1633696190000|2021-10-08 12:29:50|142.48|142.42|142.48|142.42|142.48|142.44|142.48|142.4|1941
1633696200000|2021-10-08 12:30:00|142.46|142.38|142.42|142.32|142.46|142.42|142.42|142.3|4559
1633696210000|2021-10-08 12:30:10|142.4|142.28|142.26|142.22|142.4|142.34|142.24|142.06|19671
1633696220000|2021-10-08 12:30:20|142.24|142.18|142.24|142.16|142.24|142.18|142.24|142.02|3805
1633696230000|2021-10-08 12:30:30|142.28|142.18|142.2|142.12|142.3|142.2|142.2|142.08|4726
1633696240000|2021-10-08 12:30:40|142.18|142.08|142.18|142.08|142.18|142.08|142.16|142.04|0
1633696250000|2021-10-08 12:30:50|142.2|142.1|142.38|142.3|142.38|142.3|142.2|142.1|14807
1633696260000|2021-10-08 12:31:00|142.4|142.32|142.4|142.34|142.42|142.34|142.4|142.32|170
1633696270000|2021-10-08 12:31:10|||||||||1436
1633696310000|2021-10-08 12:31:50|||||||||2000
1633696320000|2021-10-08 12:32:00|142.42|142.36|142.52|142.48|142.52|142.48|142.42|142.36|11661
1633696330000|2021-10-08 12:32:10|142.5|142.44|142.4|142.34|142.5|142.44|142.34|142.24|10369
1633696340000|2021-10-08 12:32:20|142.38||142.38||142.38||142.38||0
1633696350000|2021-10-08 12:32:30|142.42|142.36|142.36|142.28|142.42|142.36|142.36|142.26|13715
1633696360000|2021-10-08 12:32:40||142.3||142.28||142.3||142.28|0
1633696370000|2021-10-08 12:32:50|142.34|142.26|142.32|142.28|142.34|142.28|142.26|142.2|3172
1633696380000|2021-10-08 12:33:00|142.36|142.3|142.4|142.32|142.48|142.36|142.36|142.3|4669
1633696390000|2021-10-08 12:33:10|142.38|142.3|142.36|142.28|142.38|142.32|142.36|142.28|0
1633696400000|2021-10-08 12:33:20||142.3||142.3||142.3||142.3|0
1633696410000|2021-10-08 12:33:30|142.4|142.32|142.34|142.3|142.4|142.34|142.34|142.3|256
1633696420000|2021-10-08 12:33:40|142.32|142.28|142.26|142.18|142.32|142.28|142.26|142.16|10058
1633696430000|2021-10-08 12:33:50|142.24|142.16|142.22|142.12|142.24|142.16|142.22|142.12|0
1633696440000|2021-10-08 12:34:00|142.2|142.14|142.28|142.2|142.28|142.2|142.2|142.14|6415
1633696450000|2021-10-08 12:34:10|142.3|142.22|142.4|142.3|142.4|142.3|142.28|142.2|13968
1633696460000|2021-10-08 12:34:20|142.42|142.32|142.4|142.34|142.44|142.34|142.4|142.32|5127
1633696470000|2021-10-08 12:34:30|||||||||290
1633696480000|2021-10-08 12:34:40|142.44|142.36|142.54|142.46|142.54|142.46|142.44|142.36|1370
1633696490000|2021-10-08 12:34:50|142.56||142.56||142.56||142.56||0
1633696500000|2021-10-08 12:35:00|142.54|142.42|142.42|142.34|142.54|142.42|142.42|142.34|6841
1633696510000|2021-10-08 12:35:10|142.44||142.44||142.46||142.42||760
1633696520000|2021-10-08 12:35:20|142.42||142.42||142.46||142.42||0
1633696530000|2021-10-08 12:35:30|142.44|142.36|142.54|142.46|142.54|142.48|142.42|142.36|16061
1633696540000|2021-10-08 12:35:40|142.52|142.44|142.62|142.52|142.66|142.56|142.52|142.44|269
1633696550000|2021-10-08 12:35:50|142.6|142.48|142.56|142.48|142.6|142.48|142.54|142.44|4431
1633696560000|2021-10-08 12:36:00|142.54|142.46|142.54|142.44|142.58|142.48|142.52|142.44|3214
1633696570000|2021-10-08 12:36:10|142.52|142.42|142.46|142.38|142.52|142.42|142.46|142.38|1500
1633696580000|2021-10-08 12:36:20|142.44|142.34|142.42|142.36|142.44|142.36|142.36|142.3|12008
1633696590000|2021-10-08 12:36:30|142.44||142.44||142.44||142.44||395
1633696600000|2021-10-08 12:36:40|142.42|142.32|142.4|142.32|142.44|142.38|142.38|142.32|13187
1633696610000|2021-10-08 12:36:50|142.42|142.34|142.46|142.4|142.46|142.44|142.42|142.34|6627
1633696620000|2021-10-08 12:37:00|142.48|142.42|142.46|142.38|142.5|142.46|142.44|142.38|17910
1633696630000|2021-10-08 12:37:10|142.44|142.36|142.3|142.2|142.44|142.38|142.3|142.2|3180
1633696640000|2021-10-08 12:37:20|142.28|142.22|142.3|142.2|142.3|142.22|142.28|142.2|700
1633696650000|2021-10-08 12:37:30|142.28|142.22|142.4|142.32|142.4|142.34|142.28|142.22|8633
1633696660000|2021-10-08 12:37:40|142.38|142.3|142.46|142.38|142.5|142.42|142.38|142.3|717
1633696670000|2021-10-08 12:37:50|142.48|142.4|142.54|142.46|142.58|142.5|142.48|142.4|480
1633696680000|2021-10-08 12:38:00|142.56|142.48|142.44|142.38|142.56|142.5|142.4|142.34|12530
1633696690000|2021-10-08 12:38:10|142.42||142.44||142.44||142.42||544
1633696700000|2021-10-08 12:38:20|142.46|142.4|142.56|142.48|142.58|142.54|142.46|142.4|3182
1633696710000|2021-10-08 12:38:30|142.58|142.5|142.66|142.56|142.7|142.6|142.58|142.5|3721
1633696720000|2021-10-08 12:38:40|142.68|142.58|142.7|142.6|142.72|142.64|142.66|142.58|1500
1633696730000|2021-10-08 12:38:50|142.72|142.62|142.62|142.54|142.74|142.64|142.62|142.54|2716
1633696740000|2021-10-08 12:39:00|142.64|142.56|142.68|142.66|142.7|142.66|142.56|142.52|12872
1633696750000|2021-10-08 12:39:10|142.66|142.64|142.74|142.68|142.76|142.72|142.66|142.6|8375
1633696760000|2021-10-08 12:39:20|||||||||115
1633696770000|2021-10-08 12:39:30|142.76|142.7|142.74|142.66|142.86|142.76|142.72|142.66|11402
1633696780000|2021-10-08 12:39:40|142.72|142.68|142.72|142.66|142.74|142.68|142.72|142.66|0
1633696790000|2021-10-08 12:39:50|142.7|142.64|142.64|142.56|142.72|142.64|142.62|142.56|13617
1633696800000|2021-10-08 12:40:00|142.68|142.58|142.74|142.66|142.74|142.66|142.66|142.58|376
1633696810000|2021-10-08 12:40:10|142.72|142.64|142.64|142.58|142.74|142.64|142.64|142.58|2776
1633696820000|2021-10-08 12:40:20|142.66|142.56|142.64|142.56|142.68|142.62|142.64|142.5|7890
1633696830000|2021-10-08 12:40:30|142.66|142.58|142.74|142.68|142.74|142.7|142.66|142.58|1018
1633696840000|2021-10-08 12:40:40|142.76|142.7|142.84|142.74|142.88|142.78|142.76|142.68|10340
1633696850000|2021-10-08 12:40:50|142.86|142.76|142.88|142.82|142.9|142.82|142.86|142.76|6462
1633696860000|2021-10-08 12:41:00|142.86|142.78|142.98|142.9|143|142.9|142.84|142.78|15972
1633696870000|2021-10-08 12:41:10|142.96|142.88|142.92|142.86|142.98|142.92|142.9|142.82|6822
1633696880000|2021-10-08 12:41:20|142.94|142.88|143|142.92|143|142.92|142.94|142.88|4490
1633696890000|2021-10-08 12:41:30|142.98|142.9|142.9|142.82|143|142.9|142.88|142.82|5314
1633696900000|2021-10-08 12:41:40|142.92|142.84|142.96|142.88|142.96|142.88|142.88|142.82|16678
1633696910000|2021-10-08 12:41:50|142.94|142.86|142.92|142.84|142.94|142.86|142.9|142.82|1500
1633696920000|2021-10-08 12:42:00|142.94|142.86|142.86|142.78|142.94|142.86|142.86|142.76|4020
1633696930000|2021-10-08 12:42:10|142.9||142.86||142.9||142.86||0
1633696940000|2021-10-08 12:42:20|142.88||142.9||142.9||142.88||0
1633696950000|2021-10-08 12:42:30|142.88||142.9||142.9||142.88||0
1633696960000|2021-10-08 12:42:40|142.88|142.8|142.98|142.86|142.98|142.9|142.88|142.8|6215
1633696970000|2021-10-08 12:42:50|142.96||142.98||142.98||142.94||21
1633696980000|2021-10-08 12:43:00|142.96||142.96||142.98||142.96||0
1633696990000|2021-10-08 12:43:10|142.94||142.96||142.96||142.94||0
1633697000000|2021-10-08 12:43:20|142.98|142.88|142.88|142.82|143|142.92|142.88|142.8|23474
1633697010000|2021-10-08 12:43:30|142.86|142.8|142.94|142.86|142.94|142.88|142.86|142.8|2984
1633697020000|2021-10-08 12:43:40|142.96|142.88|142.92|142.84|143|142.96|142.9|142.84|7996
1633697030000|2021-10-08 12:43:50|142.94|142.82|142.9|142.84|142.94|142.84|142.9|142.82|10
1633697040000|2021-10-08 12:44:00|142.88|142.82|142.88|142.82|142.88|142.82|142.88|142.82|0
1633697050000|2021-10-08 12:44:10|142.9|142.84|142.92|142.86|142.92|142.88|142.88|142.84|5031
1633697060000|2021-10-08 12:44:20||142.88||142.86||142.88||142.86|0
1633697070000|2021-10-08 12:44:30|142.9|142.88|142.74|142.66|142.9|142.88|142.74|142.66|6311
1633697080000|2021-10-08 12:44:40|142.76|142.7|142.8|142.76|142.8|142.76|142.76|142.7|6887
1633697090000|2021-10-08 12:44:50|142.82|142.78|142.92|142.86|142.92|142.86|142.82|142.78|6266
1633697100000|2021-10-08 12:45:00|142.96|142.88|142.92|142.84|142.98|142.9|142.9|142.82|4438
1633697110000|2021-10-08 12:45:10|142.9|142.86|142.9|142.84|142.92|142.86|142.9|142.84|0
1633697120000|2021-10-08 12:45:20|142.92|142.8|142.86|142.76|142.92|142.8|142.86|142.76|6073
1633697130000|2021-10-08 12:45:30|142.88|142.78|142.9|142.84|142.92|142.86|142.86|142.78|14667
1633697140000|2021-10-08 12:45:40|142.92|142.86|142.98|142.9|143|142.94|142.92|142.86|11576
1633697150000|2021-10-08 12:45:50|142.96||142.96||142.98||142.96||0
1633697160000|2021-10-08 12:46:00|142.98|142.92|143.12|143.02|143.12|143.02|142.98|142.92|4834
1633697170000|2021-10-08 12:46:10|143.14||143.14||143.14||143.14||0
1633697180000|2021-10-08 12:46:20|143.12|143|143.18|143.08|143.2|143.14|143.08|143|26600
1633697190000|2021-10-08 12:46:30|143.16|143.1|143.06|142.98|143.16|143.12|143.06|142.98|43516
1633697210000|2021-10-08 12:46:50|143.04|142.96|142.92|142.86|143.04|142.96|142.9|142.84|11413
1633697220000|2021-10-08 12:47:00|142.9|142.88|142.94|142.86|142.94|142.88|142.9|142.86|1500
1633697230000|2021-10-08 12:47:10|142.92|142.88|142.98|142.9|143|142.92|142.92|142.88|1979
1633697240000|2021-10-08 12:47:20|142.96|142.88|142.9|142.82|142.96|142.88|142.86|142.8|6720
1633697250000|2021-10-08 12:47:30||142.8||142.82||142.82||142.8|0
1633697260000|2021-10-08 12:47:40|142.94|142.84|142.88|142.8|142.94|142.88|142.88|142.8|1649
1633697270000|2021-10-08 12:47:50|142.9|142.82|142.88|142.82|142.9|142.82|142.88|142.8|2713
1633697280000|2021-10-08 12:48:00|142.86|142.8|142.9|142.84|142.92|142.88|142.84|142.8|12500
1633697290000|2021-10-08 12:48:10|142.92|142.86|142.82|142.7|142.94|142.86|142.8|142.7|4180
1633697300000|2021-10-08 12:48:20|142.8|142.72|142.74|142.7|142.8|142.72|142.72|142.66|7079
1633697310000|2021-10-08 12:48:30|142.72|142.72|142.7|142.62|142.72|142.72|142.7|142.62|0
1633697320000|2021-10-08 12:48:40|142.72|142.64|142.68|142.58|142.72|142.64|142.68|142.58|1500
1633697330000|2021-10-08 12:48:50|142.66|142.56|142.64|142.56|142.7|142.64|142.64|142.56|1500
1633697340000|2021-10-08 12:49:00|142.66|142.58|142.68|142.58|142.68|142.58|142.66|142.58|0
1633697350000|2021-10-08 12:49:10|142.7|142.6|142.6|142.56|142.7|142.62|142.6|142.56|10078
1633697360000|2021-10-08 12:49:20|142.62|142.58|142.66|142.6|142.66|142.62|142.62|142.58|6884
1633697370000|2021-10-08 12:49:30|142.7|142.62|142.82|142.72|142.82|142.72|142.66|142.62|2702
1633697380000|2021-10-08 12:49:40|142.8|142.74|142.86|142.78|142.86|142.8|142.74|142.74|10209
1633697400000|2021-10-08 12:50:00|142.84|142.74|142.8|142.7|142.84|142.74|142.78|142.7|1688
1633697410000|2021-10-08 12:50:10|142.78|142.66|142.78|142.68|142.78|142.7|142.7|142.62|950
1633697420000|2021-10-08 12:50:20|142.76|142.66|142.76|142.7|142.76|142.7|142.74|142.66|0
1633697430000|2021-10-08 12:50:30|142.78||142.76||142.78||142.76||0
1633697440000|2021-10-08 12:50:40|142.78|142.72|142.78|142.68|142.8|142.76|142.76|142.68|1366
1633697450000|2021-10-08 12:50:50||142.7||142.68||142.7||142.68|0
1633697460000|2021-10-08 12:51:00|142.76|142.66|142.66|142.54|142.76|142.66|142.66|142.54|2282
1633697480000|2021-10-08 12:51:20|142.64|142.52|142.58|142.48|142.64|142.52|142.58|142.46|1813
1633697490000|2021-10-08 12:51:30|142.56|142.5|142.56|142.48|142.58|142.5|142.56|142.46|690
1633697500000|2021-10-08 12:51:40|142.54|142.46|142.54|142.46|142.54|142.46|142.54|142.46|0
1633697510000|2021-10-08 12:51:50|142.56|142.48|142.66|142.62|142.66|142.62|142.56|142.48|8631
1633697520000|2021-10-08 12:52:00|142.64|142.6|142.66|142.58|142.66|142.6|142.64|142.56|0
1633697530000|2021-10-08 12:52:10|142.64|142.56|142.62|142.54|142.66|142.58|142.6|142.54|18660
1633697540000|2021-10-08 12:52:20|142.64|142.56|142.66|142.58|142.66|142.58|142.62|142.56|342
1633697550000|2021-10-08 12:52:30|||||||||20446
1633697560000|2021-10-08 12:52:40|142.64|142.6|142.58|142.5|142.64|142.62|142.54|142.48|13106
1633697570000|2021-10-08 12:52:50|142.6|142.48|142.52|142.48|142.6|142.54|142.52|142.48|12884
1633697580000|2021-10-08 12:53:00|142.5|142.5|142.62|142.52|142.62|142.54|142.5|142.48|8836
1633697600000|2021-10-08 12:53:20|142.64|142.54|142.62|142.56|142.64|142.6|142.58|142.52|8244
1633697610000|2021-10-08 12:53:30|142.64|142.58|142.64|142.58|142.64|142.58|142.64|142.58|0
1633697620000|2021-10-08 12:53:40|142.62|142.56|142.64|142.56|142.66|142.56|142.62|142.56|0
1633697650000|2021-10-08 12:54:10|142.62|142.58|142.54|142.48|142.62|142.58|142.52|142.48|12337
1633697660000|2021-10-08 12:54:20|142.52|142.5|142.48|142.44|142.52|142.5|142.48|142.38|2007
1633697670000|2021-10-08 12:54:30|142.5||142.48||142.5||142.48||0
1633697680000|2021-10-08 12:54:40|||||||||3763
1633697690000|2021-10-08 12:54:50|142.46|142.4|142.44|142.38|142.46|142.4|142.42|142.36|51
1633697700000|2021-10-08 12:55:00|142.46|142.4|142.5|142.4|142.52|142.46|142.46|142.4|1772
1633697710000|2021-10-08 12:55:10|142.48|142.42|142.5|142.42|142.52|142.48|142.46|142.38|1500
1633697720000|2021-10-08 12:55:20|142.48|142.44|142.52|142.42|142.54|142.46|142.48|142.42|0
1633697730000|2021-10-08 12:55:30|142.54|142.44|142.56|142.46|142.56|142.46|142.52|142.42|4
1633697740000|2021-10-08 12:55:40|142.54||142.54||142.54||142.52||0
1633697750000|2021-10-08 12:55:50|142.52||142.54||142.54||142.52||552
1633697760000|2021-10-08 12:56:00|142.52|142.48|142.6|142.52|142.6|142.52|142.52|142.46|4680
1633697800000|2021-10-08 12:56:40|142.64|142.54|142.7|142.62|142.7|142.62|142.64|142.54|7598
1633697840000|2021-10-08 12:57:20|142.68|142.6|142.66|142.56|142.68|142.6|142.62|142.56|8627
1633697850000|2021-10-08 12:57:30||142.58||142.6||142.6||142.58|0
1633697860000|2021-10-08 12:57:40||142.58||142.56||142.6||142.56|0
1633697870000|2021-10-08 12:57:50||142.58||142.6||142.6||142.58|70
1633697880000|2021-10-08 12:58:00|142.7|142.62|142.7|142.62|142.7|142.66|142.64|142.58|10349
1633697890000|2021-10-08 12:58:10|142.68|142.64|142.7|142.64|142.7|142.64|142.66|142.64|1008
1633697900000|2021-10-08 12:58:20||142.66||142.64||142.66||142.64|0
1633697910000|2021-10-08 12:58:30|142.68||142.68||142.68||142.68||0
1633697920000|2021-10-08 12:58:40|142.66|142.62|142.64|142.58|142.66|142.62|142.6|142.54|3868
1633697930000|2021-10-08 12:58:50|142.68|142.6|142.68|142.58|142.7|142.64|142.64|142.58|1589
1633697950000|2021-10-08 12:59:10|142.66|142.56|142.68|142.62|142.68|142.62|142.62|142.54|15122
1633697960000|2021-10-08 12:59:20|142.66|142.6|142.68|142.62|142.68|142.62|142.66|142.6|0
1633697970000|2021-10-08 12:59:30|142.66|142.6|142.68|142.62|142.68|142.62|142.66|142.6|0
1633697980000|2021-10-08 12:59:40|142.7|142.64|142.68|142.64|142.7|142.66|142.66|142.62|33091
1633697990000|2021-10-08 12:59:50|142.7|142.66|142.7|142.66|142.72|142.68|142.66|142.62|23826
1633698000000|2021-10-08 13:00:00||142.68||142.66||142.68||142.66|0
1633698010000|2021-10-08 13:00:10|142.72|142.68|142.7|142.66|142.76|142.72|142.68|142.66|25286
1633698020000|2021-10-08 13:00:20|142.72|142.64|142.62|142.56|142.72|142.64|142.62|142.54|2482
1633698070000|2021-10-08 13:01:10|142.6|142.54|142.56|142.52|142.6|142.54|142.56|142.52|3025
1633698080000|2021-10-08 13:01:20|142.54|142.5|142.62|142.52|142.62|142.54|142.52|142.46|4200
1633698090000|2021-10-08 13:01:30|142.58||142.58||142.58||142.58||0
1633698100000|2021-10-08 13:01:40|142.62|142.54|142.62|142.56|142.64|142.58|142.62|142.54|715
1633698110000|2021-10-08 13:01:50|142.64|142.58|142.68|142.64|142.7|142.64|142.64|142.58|4566
1633698120000|2021-10-08 13:02:00|142.72|142.66|142.66|142.58|142.72|142.66|142.6|142.56|17927
1633698140000|2021-10-08 13:02:20|||||||||610
1633698150000|2021-10-08 13:02:30|142.64|142.56|142.62|142.52|142.64|142.56|142.56|142.5|42482
1633698160000|2021-10-08 13:02:40|142.6||142.58||142.6||142.58||123
1633698180000|2021-10-08 13:03:00|142.6|142.54|142.64|142.6|142.64|142.62|142.6|142.54|4506
1633698200000|2021-10-08 13:03:20|142.66|142.62|142.66|142.62|142.66|142.64|142.66|142.6|3608
1633698210000|2021-10-08 13:03:30|142.7|142.64|142.7|142.68|142.7|142.68|142.68|142.64|1846
1633698220000|2021-10-08 13:03:40|142.74|142.7|142.8|142.76|142.86|142.78|142.74|142.7|6555
1633698230000|2021-10-08 13:03:50|142.78|142.74|142.8|142.72|142.82|142.74|142.72|142.66|13752
1633698240000|2021-10-08 13:04:00||142.7||142.72||142.72||142.7|0
1633698260000|2021-10-08 13:04:20|142.82||142.8||142.84||142.8||0
1633698280000|2021-10-08 13:04:40||142.74||142.76||142.76||142.72|0
1633698290000|2021-10-08 13:04:50|142.82|142.78|142.76|142.72|142.82|142.78|142.76|142.7|5705
1633698300000|2021-10-08 13:05:00|142.74|142.7|142.7|142.64|142.74|142.7|142.68|142.64|1505
1633698310000|2021-10-08 13:05:10|142.72|142.66|142.74|142.7|142.78|142.72|142.72|142.66|1500
1633698320000|2021-10-08 13:05:20|142.72|142.68|142.68|142.64|142.72|142.68|142.68|142.64|7728
1633698330000|2021-10-08 13:05:30|142.7|142.66|142.72|142.66|142.72|142.66|142.7|142.66|1500
1633698340000|2021-10-08 13:05:40|142.7|142.64|142.66|142.6|142.72|142.64|142.64|142.58|4018
1633698350000|2021-10-08 13:05:50|142.64|142.58|142.62|142.56|142.64|142.58|142.62|142.56|0
1633698360000|2021-10-08 13:06:00|142.6|142.58|142.62|142.58|142.62|142.58|142.6|142.58|2785
1633698370000|2021-10-08 13:06:10|142.64|142.6|142.6|142.58|142.64|142.6|142.6|142.58|1500
1633698380000|2021-10-08 13:06:20|142.64|142.6|142.64|142.6|142.72|142.64|142.64|142.58|5582
1633698390000|2021-10-08 13:06:30|142.62|142.58|142.64|142.58|142.64|142.58|142.6|142.56|3557
1633698410000|2021-10-08 13:06:50|142.62|142.56|142.64|142.56|142.64|142.58|142.6|142.52|4569
1633698420000|2021-10-08 13:07:00||142.58||142.56||142.58||142.56|0
1633698440000|2021-10-08 13:07:20||142.58||142.56||142.58||142.56|0
1633698450000|2021-10-08 13:07:30|||||||||2785
1633698460000|2021-10-08 13:07:40|142.62|142.58|142.56|142.52|142.62|142.58|142.52|142.48|25406
1633698480000|2021-10-08 13:08:00|142.54|142.5|142.5|142.44|142.56|142.5|142.5|142.44|5820
1633698490000|2021-10-08 13:08:10|142.52|142.46|142.46|142.4|142.52|142.46|142.46|142.4|0
1633698510000|2021-10-08 13:08:30|142.44|142.38|142.44|142.4|142.46|142.4|142.42|142.38|1072
1633698520000|2021-10-08 13:08:40|142.46|142.42|142.48|142.42|142.48|142.44|142.46|142.42|5311
1633698530000|2021-10-08 13:08:50|142.5|142.44|142.42|142.38|142.5|142.46|142.42|142.38|15030
1633698540000|2021-10-08 13:09:00|142.44|142.36|142.6|142.54|142.6|142.54|142.44|142.36|28324
1633698550000|2021-10-08 13:09:10|142.58|142.52|142.58|142.52|142.58|142.52|142.58|142.52|0
1633698560000|2021-10-08 13:09:20|142.6|142.54|142.6|142.54|142.6|142.56|142.58|142.54|764
1633698570000|2021-10-08 13:09:30||142.56||142.56||142.56||142.56|0
1633698580000|2021-10-08 13:09:40|142.64|142.58|142.68|142.6|142.68|142.62|142.6|142.56|11285
1633698600000|2021-10-08 13:10:00|142.66|142.62|142.68|142.64|142.68|142.64|142.66|142.6|3561
1633698610000|2021-10-08 13:10:10||142.62||142.64||142.64||142.62|0
1633698620000|2021-10-08 13:10:20|142.66|142.66|142.66|142.62|142.68|142.66|142.66|142.62|38
1633698630000|2021-10-08 13:10:30|142.68||142.66||142.68||142.66||0
1633698650000|2021-10-08 13:10:50|142.68|142.6|142.64|142.58|142.68|142.6|142.62|142.58|4022
1633698660000|2021-10-08 13:11:00|142.62|142.6|142.72|142.68|142.78|142.7|142.62|142.6|9150
1633698670000|2021-10-08 13:11:10|142.76|142.7|142.76|142.7|142.76|142.7|142.76|142.7|0
1633698680000|2021-10-08 13:11:20|142.8|142.72|142.82|142.76|142.82|142.76|142.8|142.72|2644
1633698690000|2021-10-08 13:11:30|142.84|142.78|142.82|142.74|142.84|142.78|142.82|142.74|1461
1633698700000|2021-10-08 13:11:40|142.8|142.76|142.8|142.74|142.8|142.78|142.78|142.74|1634
1633698710000|2021-10-08 13:11:50|142.78|142.72|142.72|142.68|142.78|142.74|142.72|142.64|11289
1633698720000|2021-10-08 13:12:00|142.7|142.66|142.68|142.62|142.7|142.66|142.68|142.62|3545
1633698730000|2021-10-08 13:12:10||142.64||142.64||142.64||142.64|0
1633698740000|2021-10-08 13:12:20|142.66|142.62|142.68|142.64|142.68|142.66|142.64|142.6|3745
1633698750000|2021-10-08 13:12:30|142.7|142.66|142.68|142.64|142.7|142.66|142.68|142.64|4241
1633698760000|2021-10-08 13:12:40|142.66|142.66|142.76|142.68|142.76|142.7|142.66|142.66|7648
1633698770000|2021-10-08 13:12:50||142.7||142.7||142.7||142.68|0
1633698780000|2021-10-08 13:13:00|142.74|142.68|142.72|142.66|142.76|142.68|142.7|142.66|3285
1633698790000|2021-10-08 13:13:10|142.74|142.68|142.74|142.7|142.76|142.72|142.74|142.68|141
1633698810000|2021-10-08 13:13:30|142.76||142.76||142.76||142.74||375
1633698820000|2021-10-08 13:13:40||142.72||142.7||142.72||142.7|0
1633698830000|2021-10-08 13:13:50|142.74|142.68|142.88|142.84|142.9|142.84|142.72|142.66|45977
1633698840000|2021-10-08 13:14:00|142.86|142.82|142.78|142.72|142.86|142.82|142.78|142.72|5563
1633698870000|2021-10-08 13:14:30|142.76|142.74|142.78|142.74|142.78|142.74|142.76|142.74|2803
1633698880000|2021-10-08 13:14:40|142.76||142.78||142.78||142.76||0
1633698890000|2021-10-08 13:14:50|142.76||142.78||142.78||142.76||0
1633698900000|2021-10-08 13:15:00|142.8|142.76|142.78|142.74|142.82|142.78|142.78|142.74|6278
1633698910000|2021-10-08 13:15:10|142.76|142.72|142.76|142.72|142.78|142.72|142.74|142.68|10781
1633698920000|2021-10-08 13:15:20|142.74|142.68|142.72|142.68|142.74|142.68|142.72|142.68|3401
1633698930000|2021-10-08 13:15:30|142.76||142.74||142.76||142.72||153
1633698940000|2021-10-08 13:15:40|142.72||142.74||142.74||142.72||0
1633698950000|2021-10-08 13:15:50|142.72|142.7|142.76|142.7|142.76|142.7|142.72|142.7|30
1633698960000|2021-10-08 13:16:00|142.74|142.68|142.72|142.68|142.74|142.68|142.72|142.68|2797
1633698980000|2021-10-08 13:16:20|142.74|142.7|142.76|142.7|142.76|142.7|142.72|142.7|6
1633698990000|2021-10-08 13:16:30|142.78|142.72|142.76|142.74|142.78|142.74|142.76|142.72|17576
1633699010000|2021-10-08 13:16:50|142.74|142.72|142.72|142.7|142.74|142.72|142.72|142.7|793
1633699020000|2021-10-08 13:17:00|142.7|142.68|142.68|142.64|142.7|142.68|142.68|142.64|4358
1633699030000|2021-10-08 13:17:10|142.66|142.66|142.68|142.64|142.68|142.66|142.66|142.64|325
1633699040000|2021-10-08 13:17:20|142.66|142.66|142.7|142.66|142.7|142.66|142.66|142.66|4135
1633699050000|2021-10-08 13:17:30|142.72|142.68|142.68|142.64|142.72|142.68|142.68|142.64|3522
1633699060000|2021-10-08 13:17:40|142.7|142.62|142.64|142.6|142.7|142.64|142.64|142.6|3514
1633699070000|2021-10-08 13:17:50|142.66|142.62|142.66|142.62|142.7|142.66|142.66|142.62|27752
1633699080000|2021-10-08 13:18:00|142.64|142.6|142.74|142.7|142.76|142.7|142.64|142.6|8483
1633699090000|2021-10-08 13:18:10|142.72|142.66|142.74|142.7|142.74|142.7|142.72|142.66|5
1633699100000|2021-10-08 13:18:20|142.72|142.68|142.7|142.66|142.72|142.68|142.7|142.66|587
1633699110000|2021-10-08 13:18:30|142.68|142.64|142.66|142.62|142.68|142.64|142.66|142.62|1812
1633699120000|2021-10-08 13:18:40|142.64|142.6|142.66|142.6|142.66|142.6|142.64|142.58|59
1633699130000|2021-10-08 13:18:50|142.64|142.58|142.58|142.54|142.64|142.58|142.56|142.52|4702
1633699140000|2021-10-08 13:19:00|142.56|142.52|142.56|142.52|142.56|142.52|142.56|142.52|1510
1633699150000|2021-10-08 13:19:10|142.54|142.5|142.54|142.5|142.54|142.5|142.48|142.44|4090
1633699160000|2021-10-08 13:19:20|142.56|142.52|142.58|142.54|142.6|142.56|142.56|142.5|2935
1633699180000|2021-10-08 13:19:40|142.56|142.52|142.52|142.46|142.56|142.52|142.52|142.46|0
1633699200000|2021-10-08 13:20:00|142.5||142.5||142.5||142.5||100
1633699210000|2021-10-08 13:20:10|142.48||142.5||142.5||142.48||0
1633699220000|2021-10-08 13:20:20|142.52|142.48|142.52|142.5|142.56|142.5|142.52|142.48|4311
1633699230000|2021-10-08 13:20:30|142.5|142.48|142.46|142.42|142.56|142.48|142.46|142.4|7698
1633699240000|2021-10-08 13:20:40|142.44|142.38|142.42|142.38|142.46|142.4|142.42|142.38|1078
1633699250000|2021-10-08 13:20:50|142.44|142.4|142.42|142.38|142.46|142.42|142.42|142.38|2635
1633699260000|2021-10-08 13:21:00|142.4|142.4|142.42|142.38|142.46|142.4|142.4|142.38|2084
1633699270000|2021-10-08 13:21:10|142.46|142.4|142.44|142.38|142.46|142.4|142.44|142.38|0
1633699280000|2021-10-08 13:21:20|142.46|142.4|142.5|142.46|142.5|142.46|142.4|142.36|17992
1633699290000|2021-10-08 13:21:30|142.54|142.48|142.54|142.5|142.56|142.5|142.52|142.48|2017
1633699300000|2021-10-08 13:21:40|142.56|142.52|142.58|142.54|142.62|142.54|142.56|142.52|495
1633699310000|2021-10-08 13:21:50|142.6|142.56|142.6|142.56|142.62|142.58|142.6|142.56|1600
1633699320000|2021-10-08 13:22:00|142.62|142.58|142.6|142.56|142.62|142.6|142.6|142.56|30
1633699330000|2021-10-08 13:22:10|142.62|142.58|142.68|142.6|142.72|142.62|142.62|142.58|4413
1633699340000|2021-10-08 13:22:20|142.66||142.68||142.68||142.66||1000
1633699350000|2021-10-08 13:22:30|142.66||142.66||142.68||142.66||0
1633699360000|2021-10-08 13:22:40|142.64|142.58|142.62|142.56|142.64|142.58|142.6|142.56|7179
1633699380000|2021-10-08 13:23:00|142.6|142.54|142.62|142.58|142.62|142.6|142.58|142.54|2000
1633699390000|2021-10-08 13:23:10|142.66|142.6|142.62|142.54|142.66|142.6|142.62|142.54|2778
1633699400000|2021-10-08 13:23:20|142.6|142.56|142.62|142.56|142.62|142.56|142.58|142.5|7080
1633699410000|2021-10-08 13:23:30|142.64|142.58|142.62|142.56|142.64|142.58|142.62|142.56|0
1633699430000|2021-10-08 13:23:50|142.6|142.54|142.6|142.54|142.6|142.54|142.6|142.52|0
1633699440000|2021-10-08 13:24:00|142.58|142.56|142.62|142.58|142.64|142.58|142.58|142.54|4239
1633699450000|2021-10-08 13:24:10|142.64|142.6|142.56|142.5|142.64|142.6|142.56|142.5|41005
1633699490000|2021-10-08 13:24:50||142.52||142.52||142.52||142.52|25
1633699500000|2021-10-08 13:25:00|142.58|142.54|142.58|142.54|142.64|142.58|142.58|142.52|6640
1633699510000|2021-10-08 13:25:10|142.6|142.56|142.58|142.54|142.62|142.56|142.58|142.54|0
1633699520000|2021-10-08 13:25:20||142.56||142.56||142.56||142.54|360
1633699530000|2021-10-08 13:25:30|142.56|142.54|142.54|142.5|142.56|142.54|142.54|142.5|3162
1633699540000|2021-10-08 13:25:40|142.52|142.48|142.52|142.48|142.52|142.5|142.52|142.48|6929
1633699550000|2021-10-08 13:25:50|142.5|142.5|142.58|142.54|142.58|142.54|142.5|142.48|12114
1633699560000|2021-10-08 13:26:00||142.56||142.56||142.56||142.54|0
1633699570000|2021-10-08 13:26:10|142.62|142.58|142.6|142.54|142.64|142.58|142.58|142.54|2541
1633699580000|2021-10-08 13:26:20|142.58|142.52|142.6|142.54|142.62|142.54|142.56|142.5|5102
1633699590000|2021-10-08 13:26:30|142.64|142.56|142.62|142.58|142.64|142.58|142.62|142.56|1172
1633699600000|2021-10-08 13:26:40|142.64|142.6|142.66|142.58|142.66|142.62|142.64|142.58|4465
1633699620000|2021-10-08 13:27:00|142.7|142.6|142.7|142.66|142.74|142.66|142.7|142.6|2331
1633699630000|2021-10-08 13:27:10|142.68|142.62|142.68|142.62|142.7|142.62|142.64|142.6|1241
1633699640000|2021-10-08 13:27:20|||||||||236371
1633699650000|2021-10-08 13:27:30|142.66||142.66||142.66||142.66||30
1633699660000|2021-10-08 13:27:40|142.68|142.74|142.78|142.72|142.84|142.8|142.68|142.62|87886
1633699670000|2021-10-08 13:27:50|142.82|142.74|142.84|142.78|142.88|142.82|142.8|142.74|18182
1633699680000|2021-10-08 13:28:00|142.82|142.8|142.84|142.8|142.84|142.8|142.82|142.8|2119
1633699690000|2021-10-08 13:28:10|142.88|142.82|142.98|142.94|143|142.94|142.86|142.82|86360
1633699700000|2021-10-08 13:28:20|143|142.96|143.02|142.98|143.04|143|143|142.96|4653
1633699710000|2021-10-08 13:28:30|143.04|142.96|143.02|142.98|143.04|142.98|143.02|142.96|0
1633699720000|2021-10-08 13:28:40|143|142.96|142.98|142.94|143|142.96|142.96|142.92|5836
1633699730000|2021-10-08 13:28:50|143|142.96|143.1|143.04|143.1|143.04|143|142.96|12842
1633699740000|2021-10-08 13:29:00|143.12|143.02|143|142.96|143.12|143.02|143|142.96|3455
1633699750000|2021-10-08 13:29:10|143.02|142.94|143.04|142.98|143.04|143|143|142.94|2700
1633699760000|2021-10-08 13:29:20|143.06|143|143.12|143.08|143.14|143.08|143.06|143|2637
1633699770000|2021-10-08 13:29:30|||||||||1004
1633699780000|2021-10-08 13:29:40|143.1|143.04|143.08|143.04|143.1|143.04|143.04|143.02|1351
1633699790000|2021-10-08 13:29:50|143.04|143.02|143.02|142.98|143.04|143.02|143.02|142.98|9211
1633699800000|2021-10-08 13:30:00|143.04|143|143.24|143.12|143.26|143.16|143.04|142.98|16322
1633699810000|2021-10-08 13:30:10|143.22|143.1|143.06|143|143.22|143.12|143.06|143|15850
1633699820000|2021-10-08 13:30:20|143.04|143.02|143.06|143.04|143.08|143.04|143|142.96|33100
1633699830000|2021-10-08 13:30:30|143.08|143.06|143.16|143.1|143.16|143.1|143.08|143.04|9966
1633699840000|2021-10-08 13:30:40|143.18|143.12|143.12|143.08|143.18|143.12|143.1|143.04|3181
1633699850000|2021-10-08 13:30:50|143.1|143.04|143.08|143.04|143.16|143.12|143.06|143.04|7602
1633699860000|2021-10-08 13:31:00|143.06|143|143.12|143.04|143.14|143.1|143.06|143|7859
1633699870000|2021-10-08 13:31:10|143.1|143.02|143.02|142.96|143.1|143.04|143|142.96|22483
1633699880000|2021-10-08 13:31:20|143|142.98|142.9|142.86|143.02|142.98|142.9|142.86|9210
1633699890000|2021-10-08 13:31:30|142.88|142.84|142.92|142.86|142.92|142.86|142.86|142.84|2906
1633699900000|2021-10-08 13:31:40|142.9|142.88|142.98|142.92|143.04|142.98|142.9|142.86|5294
1633699910000|2021-10-08 13:31:50|142.96|142.9|142.88|142.82|142.96|142.9|142.86|142.8|2741
1633699920000|2021-10-08 13:32:00|142.86|142.8|142.8|142.76|142.86|142.8|142.8|142.76|2056
1633699930000|2021-10-08 13:32:10|142.82|142.78|143.02|142.94|143.02|142.96|142.82|142.78|11641
1633699940000|2021-10-08 13:32:20|143|142.96|142.92|142.86|143|142.96|142.9|142.84|8471
1633699950000|2021-10-08 13:32:30|142.9|142.84|142.92|142.86|142.98|142.9|142.9|142.84|34672
1633699960000|2021-10-08 13:32:40|142.9|142.84|142.9|142.86|142.9|142.86|142.9|142.84|0
1633699970000|2021-10-08 13:32:50|142.88|142.84|142.9|142.86|142.9|142.86|142.86|142.84|7630
1633699980000|2021-10-08 13:33:00|142.94|142.84|142.92|142.86|143.04|142.98|142.92|142.84|16821
1633699990000|2021-10-08 13:33:10|142.9|142.84|142.82|142.76|142.9|142.84|142.82|142.74|11050
1633700000000|2021-10-08 13:33:20|142.86|142.78|142.76|142.68|142.86|142.8|142.76|142.66|4230
1633700010000|2021-10-08 13:33:30|142.74|142.66|142.64|142.54|142.74|142.66|142.64|142.52|3692
1633700020000|2021-10-08 13:33:40|142.62|142.52|142.56|142.46|142.62|142.52|142.56|142.44|6
1633700030000|2021-10-08 13:33:50||142.48||142.46||142.5||142.46|0
1633700040000|2021-10-08 13:34:00|142.58|142.48|142.56|142.48|142.58|142.52|142.54|142.48|6531
1633700050000|2021-10-08 13:34:10|142.54|142.5|142.52|142.46|142.54|142.5|142.48|142.4|12783
1633700060000|2021-10-08 13:34:20|142.5|142.44|142.48|142.42|142.52|142.46|142.48|142.42|1203
1633700070000|2021-10-08 13:34:30|142.46|142.4|142.34|142.28|142.46|142.4|142.34|142.26|793
1633700080000|2021-10-08 13:34:40|142.32|142.26|142.32|142.26|142.36|142.28|142.3|142.24|3242
1633700090000|2021-10-08 13:34:50|142.3|142.24|142.28|142.24|142.34|142.28|142.28|142.22|2087
1633700100000|2021-10-08 13:35:00|142.3|142.26|142.48|142.44|142.5|142.44|142.3|142.26|6208
1633700110000|2021-10-08 13:35:10|142.46|142.46|142.46|142.4|142.48|142.46|142.44|142.4|3003
1633700120000|2021-10-08 13:35:20|142.48|142.42|142.46|142.4|142.48|142.46|142.46|142.4|150
1633700130000|2021-10-08 13:35:30|142.44|142.42|142.52|142.46|142.52|142.48|142.42|142.4|3951
1633700140000|2021-10-08 13:35:40|142.5||142.5||142.52||142.5||0
1633700150000|2021-10-08 13:35:50|142.48|142.44|142.44|142.38|142.48|142.44|142.38|142.34|8058
1633700160000|2021-10-08 13:36:00|142.46|142.4|142.46|142.38|142.5|142.42|142.46|142.38|5253
1633700170000|2021-10-08 13:36:10|142.48|142.4|142.52|142.46|142.58|142.5|142.46|142.4|2788
1633700180000|2021-10-08 13:36:20|142.56|142.48|142.44|142.36|142.56|142.48|142.42|142.36|7618
1633700190000|2021-10-08 13:36:30|142.42|142.34|142.28|142.22|142.42|142.36|142.28|142.22|3503
1633700200000|2021-10-08 13:36:40|142.26|142.18|142.36|142.28|142.4|142.34|142.26|142.18|2104
1633700210000|2021-10-08 13:36:50|142.34|142.3|142.36|142.32|142.36|142.32|142.34|142.3|0
1633700220000|2021-10-08 13:37:00|142.4|142.34|142.52|142.42|142.52|142.44|142.4|142.34|19819
1633700230000|2021-10-08 13:37:10|142.5|142.4|142.4|142.34|142.5|142.4|142.4|142.34|1295
1633700240000|2021-10-08 13:37:20|142.42|142.36|142.42|142.36|142.42|142.36|142.4|142.34|0
1633700250000|2021-10-08 13:37:30|142.46|142.38|142.44|142.38|142.52|142.44|142.44|142.36|2077
1633700260000|2021-10-08 13:37:40|142.48|142.4|142.44|142.38|142.48|142.4|142.44|142.38|50
1633700270000|2021-10-08 13:37:50|142.42|142.34|142.4|142.3|142.42|142.34|142.36|142.28|4193
1633700280000|2021-10-08 13:38:00|142.44|142.32|142.4|142.34|142.46|142.42|142.4|142.32|4778
1633700290000|2021-10-08 13:38:10|142.42|142.38|142.58|142.5|142.6|142.5|142.42|142.38|13577
1633700300000|2021-10-08 13:38:20|142.6|142.52|142.52|142.46|142.64|142.58|142.52|142.46|1208
1633700310000|2021-10-08 13:38:30|142.54|142.48|142.62|142.54|142.64|142.58|142.54|142.48|10645
1633700320000|2021-10-08 13:38:40|142.6|142.56|142.68|142.6|142.7|142.62|142.6|142.56|1532
1633700330000|2021-10-08 13:38:50|142.7|142.62|142.7|142.6|142.72|142.62|142.58|142.52|1565
1633700340000|2021-10-08 13:39:00||142.62||142.64||142.64||142.62|0
1633700350000|2021-10-08 13:39:10|142.68|142.62|142.64|142.54|142.7|142.64|142.64|142.54|2984
1633700360000|2021-10-08 13:39:20|142.62|142.52|142.58|142.5|142.62|142.54|142.58|142.5|50
1633700370000|2021-10-08 13:39:30|142.6|142.52|142.64|142.6|142.64|142.6|142.6|142.52|13806
1633700380000|2021-10-08 13:39:40|142.68|142.62|142.7|142.62|142.7|142.64|142.68|142.6|5304
1633700390000|2021-10-08 13:39:50|142.74|142.64|142.76|142.68|142.78|142.7|142.72|142.64|2345
1633700400000|2021-10-08 13:40:00|142.74|142.7|142.8|142.72|142.86|142.78|142.74|142.7|10791
1633700410000|2021-10-08 13:40:10|142.84|142.74|142.84|142.78|142.88|142.8|142.84|142.74|0
1633700420000|2021-10-08 13:40:20|142.8|142.76|142.84|142.78|142.84|142.78|142.78|142.76|138210
1633700430000|2021-10-08 13:40:30|142.82|142.76|142.72|142.66|142.84|142.76|142.68|142.64|7416
1633700440000|2021-10-08 13:40:40|142.76|142.64|142.64|142.62|142.76|142.66|142.64|142.58|11012
1633700450000|2021-10-08 13:40:50|142.62|142.6|142.62|142.58|142.68|142.62|142.62|142.58|2277
1633700460000|2021-10-08 13:41:00|142.6|142.56|142.66|142.6|142.72|142.64|142.6|142.56|4592
1633700470000|2021-10-08 13:41:10|142.68|142.62|142.76|142.68|142.76|142.7|142.68|142.6|15176
1633700480000|2021-10-08 13:41:20|142.74|142.66|142.78|142.72|142.8|142.72|142.68|142.62|7197
1633700490000|2021-10-08 13:41:30|142.76|142.68|142.84|142.78|142.84|142.78|142.76|142.68|10
1633700500000|2021-10-08 13:41:40|142.88|142.8|142.86|142.8|142.92|142.82|142.84|142.78|10918
1633700510000|2021-10-08 13:41:50|142.88|142.82|142.86|142.78|142.9|142.82|142.86|142.78|5398
1633700520000|2021-10-08 13:42:00|142.84|142.76|142.66|142.6|142.84|142.76|142.66|142.6|74097
1633700530000|2021-10-08 13:42:10|142.68|142.62|142.7|142.64|142.72|142.68|142.66|142.6|15629
1633700540000|2021-10-08 13:42:20|142.68|142.66|142.78|142.72|142.82|142.76|142.68|142.64|18239
1633700550000|2021-10-08 13:42:30|142.76|142.7|142.86|142.8|142.86|142.8|142.74|142.7|6231
1633700560000|2021-10-08 13:42:40|142.9|142.78|142.9|142.8|142.9|142.84|142.9|142.78|2320
1633700570000|2021-10-08 13:42:50||142.82||142.8||142.82||142.8|0
1633700580000|2021-10-08 13:43:00|142.92|142.82|142.92|142.88|142.98|142.88|142.9|142.82|4676
1633700590000|2021-10-08 13:43:10|142.9|142.86|142.94|142.88|142.94|142.88|142.9|142.86|0
1633700600000|2021-10-08 13:43:20|142.92|142.9|142.88|142.82|142.94|142.9|142.84|142.78|10660
1633700610000|2021-10-08 13:43:30|142.86|142.8|142.82|142.78|142.88|142.8|142.8|142.74|6356
1633700620000|2021-10-08 13:43:40|142.8|142.76|142.8|142.76|142.82|142.76|142.78|142.72|1005
1633700630000|2021-10-08 13:43:50|142.78|142.72|142.76|142.66|142.78|142.72|142.74|142.66|1192
1633700640000|2021-10-08 13:44:00|142.74||142.76||142.76||142.72||0
1633700650000|2021-10-08 13:44:10|142.74|142.68|142.74|142.68|142.74|142.7|142.72|142.66|2335
1633700660000|2021-10-08 13:44:20|142.72|142.66|142.7|142.66|142.76|142.72|142.68|142.64|18512
1633700670000|2021-10-08 13:44:30|142.72|142.68|142.72|142.66|142.78|142.72|142.68|142.64|7675
1633700680000|2021-10-08 13:44:40|142.76|142.68|142.88|142.8|142.88|142.8|142.7|142.66|11405
1633700690000|2021-10-08 13:44:50|142.94|142.82|142.88|142.8|142.94|142.88|142.86|142.8|10872
1633700700000|2021-10-08 13:45:00|142.9|142.82|143.04|142.98|143.06|142.98|142.9|142.82|15514
1633700710000|2021-10-08 13:45:10|143.06|143|143.14|143.08|143.16|143.12|143.06|142.98|18371
1633700720000|2021-10-08 13:45:20|143.16|143.1|143.14|143.08|143.18|143.1|143.14|143.08|0
1633700730000|2021-10-08 13:45:30|143.16|143.1|143.14|143.08|143.16|143.1|143.14|143.08|0
1633700740000|2021-10-08 13:45:40|143.16|143.1|143.14|143.1|143.16|143.1|143.06|143.04|5073
1633700750000|2021-10-08 13:45:50|143.16|143.08|143.12|143.08|143.2|143.14|143.12|143.08|15938
1633700760000|2021-10-08 13:46:00|143.14|143.1|143.18|143.12|143.18|143.12|143.14|143.1|3346
1633700770000|2021-10-08 13:46:10|143.16|143.1|143.14|143.08|143.18|143.1|143.14|143.08|2883
1633700780000|2021-10-08 13:46:20|143.12|143.06|143.14|143.06|143.18|143.12|143.1|143.04|7550
1633700790000|2021-10-08 13:46:30|143.12|143.04|143.24|143.14|143.24|143.16|143.06|143.02|13908
1633700800000|2021-10-08 13:46:40|143.28|143.16|143.32|143.2|143.32|143.24|143.26|143.16|2428
1633700810000|2021-10-08 13:46:50|143.36|143.22|143.38|143.28|143.4|143.3|143.34|143.22|17
1633700820000|2021-10-08 13:47:00|143.42|143.3|143.38|143.34|143.5|143.36|143.36|143.3|45400
1633700830000|2021-10-08 13:47:10|143.36|143.32|143.4|143.34|143.42|143.34|143.34|143.3|7944
1633700850000|2021-10-08 13:47:30|143.44|143.36|143.44|143.36|143.46|143.42|143.44|143.36|9865
1633700860000|2021-10-08 13:47:40|143.36|143.34|143.32|143.24|143.42|143.36|143.32|143.24|28644
1633700870000|2021-10-08 13:47:50|143.3|143.22|143.28|143.22|143.3|143.26|143.2|143.18|53306
1633700880000|2021-10-08 13:48:00|143.26||143.26||143.26||143.26||1
1633700890000|2021-10-08 13:48:10|143.28|143.26|143.32|143.26|143.36|143.28|143.28|143.24|9553
1633700900000|2021-10-08 13:48:20|143.3|143.22|143.32|143.24|143.32|143.24|143.28|143.18|4140
1633700910000|2021-10-08 13:48:30|||||||||1034
1633700920000|2021-10-08 13:48:40|143.3|143.22|143.28|143.22|143.3|143.22|143.28|143.22|100
1633700930000|2021-10-08 13:48:50|143.32|143.24|143.32|143.24|143.4|143.32|143.3|143.24|24599
1633700940000|2021-10-08 13:49:00|143.3|143.26|143.44|143.32|143.46|143.38|143.3|143.24|9762
1633700950000|2021-10-08 13:49:10|143.48|143.34|143.5|143.44|143.5|143.44|143.44|143.34|7167
1633700960000|2021-10-08 13:49:20|143.48|143.46|143.54|143.5|143.54|143.5|143.48|143.46|4934
1633700970000|2021-10-08 13:49:30|143.52|143.48|143.52|143.46|143.52|143.48|143.48|143.44|9007
1633700980000|2021-10-08 13:49:40|143.56|143.48|143.58|143.52|143.58|143.52|143.56|143.48|1276
1633700990000|2021-10-08 13:49:50|143.62|143.54|143.62|143.54|143.64|143.6|143.58|143.54|6278
1633701000000|2021-10-08 13:50:00|143.6|143.52|143.6|143.56|143.64|143.58|143.56|143.52|1549
1633701010000|2021-10-08 13:50:10|143.58|143.54|143.58|143.52|143.62|143.56|143.54|143.48|18782
1633701020000|2021-10-08 13:50:20|143.56|143.5|143.52|143.5|143.56|143.5|143.52|143.46|1742
1633701030000|2021-10-08 13:50:30|143.54|143.52|143.48|143.4|143.6|143.54|143.44|143.36|487
1633701040000|2021-10-08 13:50:40|143.46|143.42|143.42|143.38|143.46|143.42|143.42|143.36|216
1633701050000|2021-10-08 13:50:50|143.44|143.4|143.44|143.38|143.48|143.4|143.4|143.38|4000
1633701060000|2021-10-08 13:51:00|143.42|143.4|143.46|143.4|143.48|143.4|143.42|143.38|13920
1633701070000|2021-10-08 13:51:10|143.48|143.42|143.48|143.4|143.52|143.44|143.48|143.4|4854
1633701080000|2021-10-08 13:51:20|143.5|143.42|143.58|143.52|143.6|143.52|143.5|143.42|16847
1633701090000|2021-10-08 13:51:30|143.56|143.5|143.54|143.46|143.56|143.5|143.5|143.46|1125
1633701100000|2021-10-08 13:51:40|143.52|143.42|143.48|143.44|143.52|143.44|143.46|143.4|3622
1633701110000|2021-10-08 13:51:50|143.52|143.46|143.54|143.48|143.56|143.48|143.48|143.46|10681
1633701120000|2021-10-08 13:52:00|143.58|143.5|143.6|143.52|143.64|143.52|143.54|143.48|0
1633701130000|2021-10-08 13:52:10|143.58||143.6||143.6||143.58||0
1633701140000|2021-10-08 13:52:20|143.58|143.54|143.62|143.58|143.68|143.58|143.58|143.52|1715
1633701150000|2021-10-08 13:52:30|143.6|143.54|143.7|143.64|143.7|143.64|143.6|143.54|5064
1633701160000|2021-10-08 13:52:40|143.68|143.66|143.68|143.64|143.72|143.66|143.64|143.6|2883
1633701170000|2021-10-08 13:52:50|143.66|143.6|143.64|143.58|143.66|143.6|143.6|143.58|2678
1633701180000|2021-10-08 13:53:00|143.62|143.54|143.56|143.48|143.62|143.54|143.5|143.46|7088
1633701190000|2021-10-08 13:53:10|143.54|143.5|143.58|143.54|143.58|143.54|143.54|143.5|7913
1633701200000|2021-10-08 13:53:20|143.6|143.56|143.58|143.54|143.6|143.56|143.56|143.54|5524
1633701210000|2021-10-08 13:53:30|143.6|143.56|143.58|143.54|143.6|143.56|143.58|143.54|3
1633701220000|2021-10-08 13:53:40||143.56||143.56||143.56||143.56|0
1633701230000|2021-10-08 13:53:50|143.56|143.54|143.52|143.48|143.56|143.54|143.5|143.48|7755
1633701240000|2021-10-08 13:54:00|143.5|143.44|143.64|143.56|143.64|143.56|143.48|143.44|1483
1633701250000|2021-10-08 13:54:10|143.66|143.58|143.68|143.64|143.72|143.64|143.66|143.58|5
1633701270000|2021-10-08 13:54:30|143.74|143.66|143.8|143.68|143.82|143.72|143.72|143.66|925
1633701280000|2021-10-08 13:54:40|143.78||143.78||143.8||143.78||9863
1633701290000|2021-10-08 13:54:50|143.76|143.7|143.82|143.78|143.82|143.78|143.76|143.7|0
1633701300000|2021-10-08 13:55:00|143.8|143.74|143.88|143.82|143.9|143.86|143.78|143.72|41886
1633701310000|2021-10-08 13:55:10|143.9|143.84|143.9|143.84|143.9|143.84|143.9|143.84|0
1633701330000|2021-10-08 13:55:30|143.88|143.82|143.78|143.74|143.88|143.82|143.78|143.74|3255
1633701340000|2021-10-08 13:55:40|143.74|143.72|143.7|143.64|143.76|143.72|143.7|143.64|12511
1633701350000|2021-10-08 13:55:50|143.72|143.66|143.58|143.5|143.72|143.68|143.54|143.44|43272
1633701360000|2021-10-08 13:56:00|143.56|143.48|143.46|143.4|143.56|143.48|143.46|143.4|2556
1633701370000|2021-10-08 13:56:10|143.48|143.38|143.44|143.38|143.48|143.44|143.44|143.36|15103
1633701380000|2021-10-08 13:56:20|143.42|143.36|143.42|143.36|143.42|143.36|143.42|143.34|56
1633701420000|2021-10-08 13:57:00|143.4|143.38|143.4|143.36|143.4|143.38|143.38|143.36|7993
1633701440000|2021-10-08 13:57:20|143.42|143.38|143.4|143.36|143.54|143.48|143.38|143.36|26532
1633701450000|2021-10-08 13:57:30|143.38||143.38||143.42||143.38||3535
1633701460000|2021-10-08 13:57:40|143.4|143.38|143.38|143.34|143.42|143.38|143.32|143.24|51718
1633701470000|2021-10-08 13:57:50|143.44|143.36|143.42|143.38|143.46|143.38|143.4|143.36|22426
1633701480000|2021-10-08 13:58:00|143.4|143.36|143.58|143.48|143.58|143.52|143.4|143.36|18131
1633701490000|2021-10-08 13:58:10|143.56|143.46|143.5|143.38|143.56|143.48|143.5|143.38|2984
1633701500000|2021-10-08 13:58:20||143.4||143.4||143.4||143.4|230
1633701520000|2021-10-08 13:58:40|143.48|143.42|143.36|143.3|143.48|143.42|143.36|143.28|21252
1633701530000|2021-10-08 13:58:50|143.42|143.32|143.46|143.4|143.46|143.4|143.42|143.32|6624
1633701540000|2021-10-08 13:59:00|143.44|143.38|143.46|143.42|143.46|143.42|143.44|143.34|9546
1633701550000|2021-10-08 13:59:10|143.48|143.4|143.56|143.5|143.58|143.5|143.48|143.4|13473
1633701560000|2021-10-08 13:59:20|143.58|143.48|143.52|143.46|143.58|143.48|143.52|143.42|20000
1633701580000|2021-10-08 13:59:40||143.48||143.48||143.48||143.46|80
1633701590000|2021-10-08 13:59:50||143.46||143.48||143.48||143.46|5000
1633701600000|2021-10-08 14:00:00||143.46||143.48||143.48||143.46|0
1633701610000|2021-10-08 14:00:10|143.46|143.46|143.44|143.4|143.46|143.46|143.44|143.4|15270
1633701620000|2021-10-08 14:00:20|143.46|143.42|143.46|143.42|143.5|143.42|143.44|143.42|3977
1633701630000|2021-10-08 14:00:30|143.5|143.44|143.56|143.5|143.56|143.5|143.5|143.44|3885
1633701640000|2021-10-08 14:00:40|143.54|143.48|143.52|143.48|143.6|143.5|143.52|143.46|10932
1633701650000|2021-10-08 14:00:50|143.54|143.5|143.54|143.5|143.54|143.5|143.54|143.5|2
1633701660000|2021-10-08 14:01:00|143.56|143.48|143.5|143.46|143.56|143.48|143.48|143.44|21344
1633701670000|2021-10-08 14:01:10|143.52|143.48|143.62|143.56|143.64|143.56|143.5|143.48|11796
1633701680000|2021-10-08 14:01:20|143.6|143.54|143.6|143.54|143.6|143.54|143.6|143.54|1323
1633701690000|2021-10-08 14:01:30|||||||||3283
1633701700000|2021-10-08 14:01:40|143.62|143.56|143.62|143.58|143.62|143.58|143.6|143.56|209
1633701710000|2021-10-08 14:01:50|143.6||143.62||143.62||143.6||10507
1633701720000|2021-10-08 14:02:00|143.6|143.6|143.74|143.66|143.76|143.7|143.6|143.6|8581
1633701730000|2021-10-08 14:02:10|143.76|143.68|143.76|143.72|143.78|143.74|143.74|143.68|16421
1633701740000|2021-10-08 14:02:20|143.78||143.76||143.78||143.76||1
1633701750000|2021-10-08 14:02:30|143.78|143.74|143.74|143.72|143.78|143.74|143.74|143.72|2144
1633701760000|2021-10-08 14:02:40|143.72|143.7|143.72|143.7|143.72|143.7|143.72|143.7|3989
1633701770000|2021-10-08 14:02:50|143.74|143.72|143.8|143.74|143.8|143.74|143.74|143.7|5206
1633701780000|2021-10-08 14:03:00|143.78|143.76|143.8|143.76|143.8|143.76|143.78|143.76|231
1633701800000|2021-10-08 14:03:20|143.82|143.78|143.76|143.74|143.82|143.78|143.76|143.74|9509
1633701810000|2021-10-08 14:03:30|143.78||143.78||143.78||143.76||1215
1633701820000|2021-10-08 14:03:40|143.76|143.76|143.76|143.74|143.76|143.76|143.76|143.74|0
1633701830000|2021-10-08 14:03:50|143.74|143.72|143.8|143.76|143.82|143.76|143.74|143.72|18282
1633701840000|2021-10-08 14:04:00|143.78||143.8||143.8||143.78||147
1633701850000|2021-10-08 14:04:10|143.76|143.78|143.78|143.74|143.8|143.78|143.76|143.74|41419
1633701860000|2021-10-08 14:04:20|143.76|143.7|143.74|143.7|143.76|143.74|143.74|143.7|14134
1633701870000|2021-10-08 14:04:30|143.72|143.74|143.74|143.7|143.78|143.74|143.72|143.7|33005
1633701880000|2021-10-08 14:04:40|||||||||27681
1633701890000|2021-10-08 14:04:50||143.72||143.72||143.72||143.72|1391
1633701900000|2021-10-08 14:05:00|143.78|143.74|143.76|143.72|143.8|143.74|143.74|143.7|16168
1633701920000|2021-10-08 14:05:20|143.74|143.7|143.76|143.72|143.76|143.72|143.74|143.7|511
1633701930000|2021-10-08 14:05:30|143.74|143.7|143.68|143.66|143.74|143.7|143.68|143.66|12812
1633701940000|2021-10-08 14:05:40||143.64||143.64||143.64||143.64|3755
1633701950000|2021-10-08 14:05:50|143.66|143.66|143.64|143.62|143.66|143.66|143.64|143.62|300
1633701960000|2021-10-08 14:06:00|143.66|143.6|143.8|143.74|143.82|143.74|143.66|143.58|39920
1633701970000|2021-10-08 14:06:10|143.78|143.72|143.8|143.74|143.8|143.78|143.76|143.72|5217
1633701990000|2021-10-08 14:06:30|143.78|143.72|143.76|143.72|143.78|143.72|143.76|143.72|1167
1633702000000|2021-10-08 14:06:40|143.78|143.74|143.76|143.74|143.78|143.76|143.76|143.74|6424
1633702010000|2021-10-08 14:06:50|143.74|143.72|143.72|143.68|143.74|143.72|143.72|143.68|10409
1633702020000|2021-10-08 14:07:00|143.74|143.7|143.72|143.68|143.74|143.7|143.72|143.68|4580
1633702030000|2021-10-08 14:07:10|143.74|143.7|143.72|143.68|143.74|143.7|143.72|143.68|7623
1633702040000|2021-10-08 14:07:20|143.7|143.66|143.62|143.6|143.72|143.66|143.62|143.6|2302
1633702050000|2021-10-08 14:07:30|143.64|143.62|143.62|143.6|143.64|143.62|143.62|143.6|9788
1633702060000|2021-10-08 14:07:40|143.64|143.62|143.66|143.62|143.7|143.62|143.64|143.62|3972
1633702070000|2021-10-08 14:07:50|143.7|143.64|143.72|143.66|143.74|143.66|143.66|143.64|669
1633702080000|2021-10-08 14:08:00|143.7|143.68|143.72|143.68|143.72|143.68|143.7|143.68|0
1633702090000|2021-10-08 14:08:10||143.7||143.68||143.7||143.66|849
1633702100000|2021-10-08 14:08:20|143.7||143.72||143.72||143.7||1740
1633702110000|2021-10-08 14:08:30|143.7|143.66|143.7|143.66|143.7|143.68|143.68|143.66|9786
1633702140000|2021-10-08 14:09:00|143.72|143.68|143.8|143.76|143.8|143.76|143.7|143.68|12489
1633702150000|2021-10-08 14:09:10|143.78|143.74|143.7|143.62|143.78|143.74|143.68|143.62|32640
1633702160000|2021-10-08 14:09:20|143.68|143.6|143.58|143.52|143.68|143.64|143.54|143.46|57347
1633702170000|2021-10-08 14:09:30|143.56||143.56||143.56||143.54||0
1633702180000|2021-10-08 14:09:40|143.54|143.48|143.5|143.48|143.54|143.48|143.5|143.48|1593
1633702190000|2021-10-08 14:09:50|143.48|143.44|143.54|143.46|143.58|143.52|143.46|143.4|6706
1633702200000|2021-10-08 14:10:00|143.56|143.48|143.58|143.5|143.62|143.58|143.54|143.48|538
1633702210000|2021-10-08 14:10:10|143.56|143.52|143.58|143.5|143.6|143.54|143.54|143.46|16673
1633702220000|2021-10-08 14:10:20|143.6|143.52|143.62|143.58|143.66|143.6|143.58|143.52|18678
1633702230000|2021-10-08 14:10:30|143.66|143.6|143.66|143.6|143.66|143.62|143.66|143.6|4106
1633702240000|2021-10-08 14:10:40||143.62||143.62||143.62||143.62|18039
1633702250000|2021-10-08 14:10:50||143.64||143.64||143.64||143.64|0
1633702260000|2021-10-08 14:11:00|||||||||17500
1633702270000|2021-10-08 14:11:10|143.7||143.66||143.7||143.66||645
1633702280000|2021-10-08 14:11:20|143.64|143.62|143.66|143.62|143.66|143.62|143.6|143.56|9068
1633702290000|2021-10-08 14:11:30|143.7|143.64|143.66|143.58|143.7|143.66|143.64|143.56|3650
1633702300000|2021-10-08 14:11:40|143.7|143.6|143.66|143.62|143.7|143.62|143.66|143.6|0
1633702310000|2021-10-08 14:11:50|||||||||8392
1633702320000|2021-10-08 14:12:00|143.68|143.64|143.7|143.64|143.7|143.64|143.64|143.62|191
1633702330000|2021-10-08 14:12:10||143.62||143.64||143.66||143.62|0
1633702340000|2021-10-08 14:12:20|143.68|143.66|143.7|143.66|143.7|143.66|143.68|143.64|1500
1633702350000|2021-10-08 14:12:30|143.72|143.68|143.7|143.68|143.72|143.68|143.7|143.68|871
1633702360000|2021-10-08 14:12:40|143.72|143.7|143.72|143.68|143.72|143.7|143.72|143.68|14226
1633702370000|2021-10-08 14:12:50|143.76|143.7|143.68|143.64|143.82|143.74|143.68|143.62|10903
1633702380000|2021-10-08 14:13:00|143.7|143.68|143.76|143.74|143.76|143.74|143.68|143.64|7082
1633702390000|2021-10-08 14:13:10|143.8|143.76|143.76|143.72|143.8|143.76|143.72|143.7|10016
1633702400000|2021-10-08 14:13:20|143.8|143.74|143.76|143.72|143.8|143.74|143.76|143.72|11487
1633702410000|2021-10-08 14:13:30|143.74|143.68|143.72|143.64|143.74|143.68|143.68|143.62|2537
1633702420000|2021-10-08 14:13:40|143.7||143.68||143.7||143.68||0
1633702440000|2021-10-08 14:14:00|143.7|143.62|143.56|143.52|143.7|143.62|143.56|143.52|12561
1633702450000|2021-10-08 14:14:10|143.58|143.54|143.56|143.52|143.6|143.54|143.56|143.52|262
1633702460000|2021-10-08 14:14:20|143.6||143.56||143.6||143.56||293
1633702470000|2021-10-08 14:14:30|143.58|143.54|143.58|143.54|143.6|143.54|143.56|143.52|11009
1633702480000|2021-10-08 14:14:40|143.6|143.56|143.6|143.54|143.68|143.62|143.56|143.52|67751
1633702490000|2021-10-08 14:14:50|143.58|143.52|143.42|143.4|143.58|143.52|143.4|143.38|10187
1633702500000|2021-10-08 14:15:00|143.4|143.38|143.42|143.38|143.44|143.38|143.38|143.36|13857
1633702510000|2021-10-08 14:15:10|143.4|143.36|143.4|143.34|143.4|143.38|143.38|143.32|5144
1633702520000|2021-10-08 14:15:20|143.38|143.36|143.34|143.26|143.38|143.38|143.3|143.24|1188
1633702530000|2021-10-08 14:15:30|143.36|143.28|143.56|143.5|143.56|143.52|143.34|143.28|125216
1633702540000|2021-10-08 14:15:40|143.58|143.52|143.58|143.5|143.58|143.52|143.58|143.5|1061
1633702550000|2021-10-08 14:15:50|143.56|143.48|143.5|143.46|143.56|143.48|143.5|143.46|1583
1633702560000|2021-10-08 14:16:00|143.48|143.44|143.42|143.38|143.48|143.44|143.42|143.38|1419
1633702570000|2021-10-08 14:16:10|143.44|143.36|143.44|143.4|143.5|143.44|143.44|143.36|16630
1633702580000|2021-10-08 14:16:20|143.46|143.42|143.58|143.5|143.58|143.52|143.46|143.42|14858
1633702590000|2021-10-08 14:16:30|143.56|143.48|143.5|143.46|143.56|143.48|143.5|143.46|0
1633702600000|2021-10-08 14:16:40|143.48|143.44|143.48|143.44|143.5|143.46|143.46|143.44|0
1633702610000|2021-10-08 14:16:50|143.46|143.46|143.46|143.4|143.54|143.46|143.42|143.38|8725
1633702620000|2021-10-08 14:17:00||143.42||143.4||143.42||143.4|0
1633702630000|2021-10-08 14:17:10|143.44|143.42|143.44|143.4|143.46|143.42|143.44|143.4|3363
1633702640000|2021-10-08 14:17:20|143.42|143.38|143.42|143.36|143.42|143.38|143.42|143.36|11779
1633702660000|2021-10-08 14:17:40||143.38||143.38||143.38||143.36|0
1633702670000|2021-10-08 14:17:50|143.46|143.4|143.38|143.32|143.46|143.4|143.34|143.28|8319
1633702680000|2021-10-08 14:18:00|143.42|143.34|143.38|143.32|143.42|143.34|143.34|143.32|711
1633702690000|2021-10-08 14:18:10|143.4|143.34|143.4|143.34|143.44|143.38|143.4|143.34|0
1633702700000|2021-10-08 14:18:20|143.38|143.32|143.38|143.34|143.38|143.34|143.38|143.32|0
1633702710000|2021-10-08 14:18:30||143.32||143.34||143.34||143.32|7645
1633702720000|2021-10-08 14:18:40|143.4|143.36|143.42|143.36|143.44|143.38|143.38|143.34|11840
1633702730000|2021-10-08 14:18:50|143.4||143.4||143.42||143.38||0
1633702740000|2021-10-08 14:19:00|||||||||4362
1633702750000|2021-10-08 14:19:10|143.38||143.4||143.4||143.38||2932
1633702760000|2021-10-08 14:19:20|143.38|143.34|143.34|143.32|143.4|143.34|143.34|143.32|10457
1633702770000|2021-10-08 14:19:30|143.36|143.34|143.38|143.34|143.42|143.36|143.34|143.34|16950
1633702780000|2021-10-08 14:19:40|143.36|143.32|143.3|143.26|143.36|143.32|143.3|143.22|12705
1633702790000|2021-10-08 14:19:50|143.32|143.28|143.32|143.28|143.32|143.28|143.3|143.28|10013
1633702800000|2021-10-08 14:20:00|143.3|143.26|143.26|143.2|143.32|143.3|143.26|143.18|6628
1633702810000|2021-10-08 14:20:10|143.3|143.22|143.32|143.24|143.36|143.3|143.3|143.22|12332
1633702820000|2021-10-08 14:20:20||143.26||143.28||143.28||143.26|3000
1633702840000|2021-10-08 14:20:40|143.3|143.3|143.32|143.28|143.32|143.3|143.3|143.28|1
1633702850000|2021-10-08 14:20:50|143.34|143.3|143.32|143.28|143.34|143.3|143.32|143.26|5169
1633702860000|2021-10-08 14:21:00|143.34|143.3|143.3|143.26|143.4|143.34|143.3|143.26|4729
1633702870000|2021-10-08 14:21:10|143.28|143.24|143.38|143.3|143.38|143.3|143.28|143.22|4068
1633702880000|2021-10-08 14:21:20|143.34||143.34||143.34||143.34||0
1633702900000|2021-10-08 14:21:40|143.32|143.26|143.32|143.28|143.32|143.28|143.3|143.26|6817
1633702910000|2021-10-08 14:21:50|143.3|143.26|143.24|143.2|143.3|143.26|143.24|143.2|3209
1633702930000|2021-10-08 14:22:10|143.28|143.22|143.24|143.18|143.3|143.24|143.22|143.18|8066
1633702940000|2021-10-08 14:22:20|143.22|143.2|143.22|143.18|143.26|143.2|143.2|143.18|3535
1633702950000|2021-10-08 14:22:30|143.26|143.2|143.3|143.26|143.32|143.28|143.22|143.18|33265
1633702960000|2021-10-08 14:22:40|143.28|143.24|143.32|143.28|143.38|143.32|143.28|143.22|9095
1633702970000|2021-10-08 14:22:50|143.3||143.32||143.32||143.3||0
1633702980000|2021-10-08 14:23:00|143.3|143.26|143.3|143.24|143.32|143.26|143.26|143.22|1246
1633702990000|2021-10-08 14:23:10||143.26||143.26||143.26||143.24|0
1633703000000|2021-10-08 14:23:20|143.28|143.24|143.28|143.24|143.28|143.24|143.28|143.24|0
1633703010000|2021-10-08 14:23:30|143.3|143.26|143.3|143.26|143.3|143.28|143.3|143.26|1113
1633703020000|2021-10-08 14:23:40|143.28|143.24|143.28|143.26|143.3|143.26|143.24|143.22|4800
1633703030000|2021-10-08 14:23:50|143.26|143.22|143.24|143.2|143.28|143.22|143.24|143.2|6100
1633703040000|2021-10-08 14:24:00|143.22|143.18|143.22|143.18|143.24|143.18|143.22|143.18|1103
1633703050000|2021-10-08 14:24:10|143.26|143.2|143.28|143.26|143.28|143.26|143.26|143.2|4401
1633703060000|2021-10-08 14:24:20|143.26|143.24|143.26|143.22|143.26|143.24|143.26|143.22|1138
1633703070000|2021-10-08 14:24:30|143.24|143.24|143.2|143.18|143.24|143.24|143.2|143.16|12076
1633703080000|2021-10-08 14:24:40||143.16||143.16||143.16||143.16|912
1633703100000|2021-10-08 14:25:00|143.18|143.14|143.2|143.14|143.2|143.16|143.16|143.14|7312
1633703110000|2021-10-08 14:25:10|||||||||73
1633703160000|2021-10-08 14:26:00|143.18|143.16|143.2|143.14|143.2|143.16|143.16|143.14|1533
1633703180000|2021-10-08 14:26:20||143.16||143.16||143.16||143.16|1728
1633703190000|2021-10-08 14:26:30|143.18|143.14|143.24|143.2|143.26|143.22|143.18|143.14|34752
1633703200000|2021-10-08 14:26:40|143.26|143.22|143.26|143.22|143.26|143.22|143.26|143.22|1537
1633703210000|2021-10-08 14:26:50|143.28|143.24|143.28|143.22|143.3|143.26|143.28|143.22|5563
1633703220000|2021-10-08 14:27:00|143.26|143.2|143.32|143.26|143.32|143.28|143.24|143.2|8001
1633703240000|2021-10-08 14:27:20|143.3|143.24|143.24|143.18|143.32|143.26|143.24|143.18|7918
1633703250000|2021-10-08 14:27:30|143.22|143.16|143.2|143.16|143.24|143.18|143.2|143.16|429
1633703270000|2021-10-08 14:27:50|143.22|143.18|143.18|143.14|143.22|143.18|143.14|143.12|28334
1633703280000|2021-10-08 14:28:00|143.2|143.16|143.2|143.16|143.22|143.18|143.2|143.14|5455
1633703290000|2021-10-08 14:28:10|143.22|143.18|143.22|143.18|143.24|143.18|143.2|143.16|13483
1633703300000|2021-10-08 14:28:20||143.16||143.18||143.18||143.16|0
1633703310000|2021-10-08 14:28:30|143.24|143.2|143.24|143.2|143.28|143.2|143.24|143.2|3331
1633703320000|2021-10-08 14:28:40|143.26|143.22|143.32|143.24|143.32|143.24|143.26|143.22|4370
1633703330000|2021-10-08 14:28:50|143.3|143.26|143.26|143.22|143.3|143.28|143.26|143.2|3748
1633703340000|2021-10-08 14:29:00|143.28|143.24|143.28|143.24|143.28|143.24|143.28|143.24|2332
1633703360000|2021-10-08 14:29:20|143.32|143.26|143.38|143.32|143.38|143.36|143.3|143.24|6489
1633703370000|2021-10-08 14:29:30|143.42|143.34|143.44|143.4|143.46|143.4|143.42|143.34|766
1633703380000|2021-10-08 14:29:40|143.46|143.42|143.44|143.42|143.46|143.42|143.44|143.42|0
1633703390000|2021-10-08 14:29:50|||||||||132
1633703400000|2021-10-08 14:30:00|143.5|143.44|143.48|143.44|143.52|143.48|143.42|143.4|12017
1633703430000|2021-10-08 14:30:30|143.46||143.48||143.48||143.46||985
1633703440000|2021-10-08 14:30:40|143.5|143.46|143.5|143.46|143.5|143.48|143.5|143.46|2387
1633703450000|2021-10-08 14:30:50|143.54|143.48|143.54|143.48|143.54|143.5|143.48|143.46|9961
1633703460000|2021-10-08 14:31:00|143.58|143.5|143.56|143.5|143.58|143.5|143.56|143.5|350
1633703470000|2021-10-08 14:31:10|143.58|143.52|143.6|143.54|143.62|143.54|143.56|143.52|0
1633703480000|2021-10-08 14:31:20|143.62|143.56|143.62|143.58|143.64|143.58|143.62|143.56|139
1633703490000|2021-10-08 14:31:30|143.6||143.64||143.64||143.6||10000
1633703500000|2021-10-08 14:31:40|143.66|143.6|143.64|143.58|143.66|143.6|143.64|143.58|346
1633703510000|2021-10-08 14:31:50|143.66|143.6|143.6|143.56|143.66|143.6|143.6|143.52|16048
1633703520000|2021-10-08 14:32:00|143.58|143.54|143.54|143.5|143.58|143.54|143.54|143.5|10093
1633703530000|2021-10-08 14:32:10|143.52|143.52|143.62|143.6|143.64|143.6|143.52|143.52|14274
1633703540000|2021-10-08 14:32:20|143.66|143.62|143.62|143.58|143.68|143.62|143.6|143.56|8869
1633703550000|2021-10-08 14:32:30|143.6|143.56|143.58|143.54|143.62|143.56|143.58|143.54|2635
1633703560000|2021-10-08 14:32:40|143.6||143.58||143.6||143.58||0
1633703570000|2021-10-08 14:32:50|143.6|143.52|143.58|143.54|143.6|143.54|143.58|143.52|0
1633703580000|2021-10-08 14:33:00|||||||||1044
1633703590000|2021-10-08 14:33:10|143.62|143.56|143.58|143.54|143.62|143.56|143.58|143.54|5746
1633703600000|2021-10-08 14:33:20|143.56|143.56|143.62|143.6|143.62|143.6|143.56|143.56|15259
1633703610000|2021-10-08 14:33:30|143.64|143.62|143.68|143.62|143.7|143.62|143.64|143.62|6405
1633703630000|2021-10-08 14:33:50|143.66||143.66||143.66||143.66||1000
1633703640000|2021-10-08 14:34:00|143.62|143.6|143.64|143.6|143.66|143.6|143.62|143.6|9353
1633703650000|2021-10-08 14:34:10|143.66|143.62|143.7|143.66|143.7|143.66|143.64|143.62|26945
1633703670000|2021-10-08 14:34:30|143.68|143.68|143.72|143.68|143.72|143.7|143.68|143.68|7714
1633703680000|2021-10-08 14:34:40|143.74|143.7|143.74|143.72|143.8|143.76|143.74|143.68|16241
1633703690000|2021-10-08 14:34:50|143.76|143.7|143.78|143.74|143.84|143.78|143.76|143.7|12908
1633703700000|2021-10-08 14:35:00|143.8|143.76|143.82|143.76|143.9|143.84|143.78|143.74|7515
1633703720000|2021-10-08 14:35:20|143.8|143.74|143.72|143.66|143.8|143.74|143.72|143.64|8759
1633703730000|2021-10-08 14:35:30|143.7|143.72|143.7|143.66|143.76|143.72|143.7|143.66|6786
1633703740000|2021-10-08 14:35:40|143.72|143.68|143.7|143.66|143.72|143.68|143.7|143.66|1502
1633703750000|2021-10-08 14:35:50|143.72|143.68|143.7|143.66|143.72|143.68|143.7|143.66|12128
1633703760000|2021-10-08 14:36:00|143.72|143.68|143.68|143.66|143.76|143.72|143.68|143.66|27988
1633703770000|2021-10-08 14:36:10|143.7|143.68|143.7|143.68|143.7|143.68|143.68|143.68|6342
1633703780000|2021-10-08 14:36:20|143.72|143.72|143.72|143.7|143.74|143.72|143.72|143.68|22430
1633703790000|2021-10-08 14:36:30|||||||||3600
1633703810000|2021-10-08 14:36:50|143.7|143.68|143.62|143.56|143.7|143.68|143.62|143.56|10734
1633703820000|2021-10-08 14:37:00|143.6|143.58|143.62|143.58|143.62|143.58|143.58|143.58|7422
1633703830000|2021-10-08 14:37:10|143.64|143.56|143.66|143.6|143.7|143.64|143.62|143.56|23111
1633703840000|2021-10-08 14:37:20|143.64|143.66|143.62|143.58|143.68|143.66|143.62|143.58|49773
1633703850000|2021-10-08 14:37:30|143.6|143.56|143.6|143.56|143.6|143.56|143.6|143.56|4526
1633703860000|2021-10-08 14:37:40|143.58|143.54|143.56|143.54|143.58|143.54|143.56|143.54|4586
1633703870000|2021-10-08 14:37:50|143.54|143.52|143.58|143.5|143.58|143.52|143.52|143.48|10452
1633703880000|2021-10-08 14:38:00|143.56||143.54||143.56||143.54||1814
1633703890000|2021-10-08 14:38:10|143.56|143.52|143.54|143.52|143.56|143.52|143.54|143.5|3982
1633703900000|2021-10-08 14:38:20|143.56||143.54||143.56||143.54||0
1633703910000|2021-10-08 14:38:30|143.52|143.5|143.5|143.48|143.54|143.5|143.5|143.48|14180
1633703920000|2021-10-08 14:38:40|143.48|143.46|143.48|143.44|143.48|143.46|143.46|143.42|5
1633703930000|2021-10-08 14:38:50|143.46|143.42|143.42|143.38|143.46|143.42|143.42|143.38|5558
1633703940000|2021-10-08 14:39:00|143.4|143.36|143.38|143.36|143.42|143.36|143.36|143.34|9548
1633703950000|2021-10-08 14:39:10|143.4|143.38|143.46|143.44|143.5|143.44|143.38|143.38|17631
1633703960000|2021-10-08 14:39:20|||||||||3712
1633703980000|2021-10-08 14:39:40|143.44|143.42|143.38|143.34|143.44|143.42|143.34|143.32|15303
1633703990000|2021-10-08 14:39:50|143.36|143.36|143.4|143.36|143.4|143.36|143.36|143.36|192
1633704000000|2021-10-08 14:40:00|143.38|143.38|143.38|143.34|143.38|143.38|143.38|143.34|1657
1633704010000|2021-10-08 14:40:10|143.36|143.32|143.32|143.28|143.36|143.32|143.32|143.26|14264
1633704020000|2021-10-08 14:40:20|143.34|143.26|143.3|143.26|143.36|143.26|143.3|143.26|1367
1633704040000|2021-10-08 14:40:40|143.28|143.24|143.26|143.2|143.3|143.24|143.26|143.2|2721
1633704050000|2021-10-08 14:40:50|143.28|143.22|143.26|143.22|143.28|143.24|143.24|143.22|5423
1633704060000|2021-10-08 14:41:00|143.24|143.24|143.28|143.24|143.28|143.26|143.24|143.22|19244
1633704070000|2021-10-08 14:41:10|143.3|143.26|143.32|143.28|143.32|143.3|143.3|143.26|9208
1633704080000|2021-10-08 14:41:20|143.3|143.26|143.22|143.2|143.3|143.26|143.22|143.2|3636
1633704090000|2021-10-08 14:41:30||143.18||143.18||143.18||143.18|900
1633704100000|2021-10-08 14:41:40|143.2|143.16|143.18|143.16|143.22|143.16|143.18|143.16|3588
1633704110000|2021-10-08 14:41:50|143.16|143.14|143.16|143.12|143.16|143.14|143.16|143.12|2496
1633704120000|2021-10-08 14:42:00|143.14|143.1|143.1|143.06|143.14|143.1|143.1|143.06|3071
1633704130000|2021-10-08 14:42:10|143.12|143.08|143.1|143.06|143.12|143.08|143.1|143.06|8553
1633704140000|2021-10-08 14:42:20|143.12|143.08|143.1|143.06|143.12|143.08|143.1|143.06|1121
1633704150000|2021-10-08 14:42:30|143.08|143.04|143.12|143.08|143.12|143.08|143.06|143.04|27599
1633704160000|2021-10-08 14:42:40|143.16|143.1|143.22|143.16|143.22|143.16|143.16|143.1|33051
1633704170000|2021-10-08 14:42:50|143.2|143.12|143.14|143.08|143.2|143.12|143.14|143.08|3118
1633704180000|2021-10-08 14:43:00|143.12|143.04|143.1|143.06|143.12|143.06|143.1|143.02|1228
1633704190000|2021-10-08 14:43:10|143.14|143.08|143.14|143.1|143.14|143.1|143.1|143.06|453
1633704200000|2021-10-08 14:43:20||143.08||143.1||143.1||143.08|0
1633704210000|2021-10-08 14:43:30|143.16|143.08|143.14|143.04|143.16|143.12|143.14|143.04|394
1633704220000|2021-10-08 14:43:40|143.12|143.02|143.1|143.02|143.12|143.02|143.1|143.02|0
1633704230000|2021-10-08 14:43:50|143.08|143.04|143.06|143.02|143.08|143.04|143.06|143|0
1633704240000|2021-10-08 14:44:00|143.08|143.04|143.14|143.08|143.16|143.08|143.08|143.04|18142
1633704250000|2021-10-08 14:44:10|143.16|143.1|143.14|143.08|143.16|143.12|143.12|143.08|0
1633704260000|2021-10-08 14:44:20|143.12|143.1|143.18|143.14|143.22|143.14|143.12|143.1|2996
1633704270000|2021-10-08 14:44:30|143.16|143.12|143.18|143.12|143.22|143.16|143.1|143.06|18636
1633704280000|2021-10-08 14:44:40|143.16|143.1|143.2|143.12|143.2|143.12|143.16|143.1|0
1633704290000|2021-10-08 14:44:50|143.18|143.1|143.1|143.06|143.18|143.1|143.1|143.06|502
1633704300000|2021-10-08 14:45:00|143.14|143.08|143.18|143.12|143.22|143.14|143.14|143.08|9836
1633704310000|2021-10-08 14:45:10|143.16|143.1|143.14|143.1|143.18|143.12|143.14|143.06|2387
1633704320000|2021-10-08 14:45:20|143.16|143.12|143.14|143.12|143.18|143.12|143.14|143.12|0
1633704330000|2021-10-08 14:45:30|143.18|143.14|143.1|143.06|143.18|143.14|143.1|143.06|2890
1633704340000|2021-10-08 14:45:40|143.08|143.04|143.06|143|143.1|143.04|143.04|143|9349
1633704350000|2021-10-08 14:45:50||143.02||143.02||143.02||143.02|2310
1633704360000|2021-10-08 14:46:00|143.04|143|143.04|143|143.04|143|143.04|143|5274
1633704390000|2021-10-08 14:46:30|143.02|142.98|142.98|142.92|143.02|142.98|142.94|142.92|6768
1633704400000|2021-10-08 14:46:40|142.96|142.94|142.96|142.92|142.96|142.94|142.96|142.92|78
1633704410000|2021-10-08 14:46:50|142.98|142.94|143.02|142.98|143.04|142.98|142.96|142.94|11287
1633704420000|2021-10-08 14:47:00|143|142.96|142.96|142.92|143.02|142.96|142.94|142.92|14798
1633704430000|2021-10-08 14:47:10|142.94|142.9|142.98|142.9|142.98|142.9|142.9|142.88|8080
1633704440000|2021-10-08 14:47:20|143|142.92|142.96|142.9|143|142.94|142.96|142.9|0
1633704450000|2021-10-08 14:47:30|142.94|142.88|142.92|142.88|142.94|142.88|142.92|142.88|2369
1633704470000|2021-10-08 14:47:50|142.9|142.86|142.9|142.88|142.92|142.88|142.9|142.86|13380
1633704480000|2021-10-08 14:48:00|142.92|142.86|142.92|142.86|142.92|142.88|142.9|142.84|66
1633704500000|2021-10-08 14:48:20|142.94|142.88|142.96|142.9|142.98|142.92|142.94|142.86|3316
1633704510000|2021-10-08 14:48:30|142.98|142.92|143|142.96|143|142.96|142.96|142.92|12331
1633704520000|2021-10-08 14:48:40|143.04|142.98|143.1|143.02|143.1|143.02|143.04|142.96|100
1633704530000|2021-10-08 14:48:50|143.12|143.04|143.1|143.08|143.14|143.1|143.1|143.04|55
1633704540000|2021-10-08 14:49:00|143.12|143.1|143.12|143.1|143.16|143.1|143.12|143.08|2211
1633704550000|2021-10-08 14:49:10|143.1|143.08|143.04|143|143.1|143.1|143.04|143|17851
1633704560000|2021-10-08 14:49:20|143.08|143.02|143.08|143.04|143.08|143.04|143.06|143.02|14729
1633704570000|2021-10-08 14:49:30|143.1|143.02|143.12|143.08|143.16|143.08|143.1|143.02|2050
1633704590000|2021-10-08 14:49:50|143.1||143.12||143.14||143.1||8000
1633704600000|2021-10-08 14:50:00|143.1|143.06|143.14|143.08|143.14|143.12|143.08|143.06|1463
1633704610000|2021-10-08 14:50:10|143.12||143.12||143.14||143.12||0
1633704620000|2021-10-08 14:50:20||143.06||143.08||143.08||143.06|0
1633704640000|2021-10-08 14:50:40|143.1|143.06|143.1|143.06|143.1|143.06|143.08|143.06|1014
1633704650000|2021-10-08 14:50:50|143.08|143.08|143.04|143|143.1|143.08|143.02|143|22086
1633704660000|2021-10-08 14:51:00|143.02|142.98|143.04|143|143.04|143|143.02|142.98|11987
1633704670000|2021-10-08 14:51:10|143.02||143.02||143.02||143.02||4592
1633704680000|2021-10-08 14:51:20||142.98||142.98||142.98||142.98|1193
1633704690000|2021-10-08 14:51:30|143.04|143|142.98|142.96|143.04|143|142.96|142.94|29495
1633704700000|2021-10-08 14:51:40|142.96|142.94|142.98|142.94|142.98|142.96|142.96|142.94|3381
1633704710000|2021-10-08 14:51:50|143.02|142.96|143.06|143|143.06|143|143.02|142.96|11905
1633704720000|2021-10-08 14:52:00||143.02||143.02||143.02||143.02|3
1633704740000|2021-10-08 14:52:20|143.08|143.04|143.12|143.04|143.12|143.06|143.06|143.04|6077
1633704750000|2021-10-08 14:52:30|143.1||143.12||143.14||143.1||4
1633704760000|2021-10-08 14:52:40|143.14|143.06|143.26|143.2|143.28|143.24|143.14|143.06|18025
1633704770000|2021-10-08 14:52:50|143.3|143.22|143.24|143.2|143.3|143.22|143.24|143.2|0
1633704780000|2021-10-08 14:53:00|143.28|143.22|143.3|143.24|143.3|143.24|143.26|143.2|0
1633704790000|2021-10-08 14:53:10|143.34|143.26|143.38|143.32|143.38|143.34|143.34|143.26|5492
1633704800000|2021-10-08 14:53:20|143.36|143.34|143.4|143.36|143.4|143.38|143.36|143.34|6725
1633704810000|2021-10-08 14:53:30|143.38|143.34|143.38|143.36|143.4|143.36|143.38|143.34|9592
1633704820000|2021-10-08 14:53:40|143.4|143.38|143.5|143.42|143.52|143.48|143.4|143.36|28842
1633704830000|2021-10-08 14:53:50|143.52|143.44|143.46|143.44|143.54|143.46|143.46|143.42|15816
1633704840000|2021-10-08 14:54:00|143.48|143.46|143.44|143.42|143.52|143.46|143.44|143.42|12476
1633704850000|2021-10-08 14:54:10|143.48|143.44|143.46|143.42|143.48|143.46|143.46|143.42|5844
1633704860000|2021-10-08 14:54:20|||||||||547
1633704870000|2021-10-08 14:54:30|143.48|143.44|143.46|143.42|143.48|143.44|143.46|143.42|905
1633704880000|2021-10-08 14:54:40|143.48|143.44|143.48|143.44|143.48|143.44|143.48|143.42|150
1633704890000|2021-10-08 14:54:50|143.5|143.46|143.52|143.48|143.56|143.48|143.5|143.46|8443
1633704900000|2021-10-08 14:55:00|143.5|143.5|143.52|143.48|143.52|143.5|143.5|143.46|25014
1633704910000|2021-10-08 14:55:10|143.54|143.5|143.54|143.52|143.58|143.54|143.54|143.5|6623
1633704920000|2021-10-08 14:55:20|143.58|143.54|143.62|143.58|143.64|143.58|143.58|143.54|5746
1633704950000|2021-10-08 14:55:50|143.6|143.56|143.54|143.52|143.6|143.56|143.52|143.5|11633
1633704960000|2021-10-08 14:56:00|143.56|143.5|143.56|143.48|143.58|143.54|143.56|143.48|3952
1633704970000|2021-10-08 14:56:10|143.54|143.52|143.56|143.5|143.56|143.52|143.54|143.48|4348
1633704980000|2021-10-08 14:56:20|143.54|143.52|143.52|143.48|143.54|143.52|143.48|143.44|14253
1633705000000|2021-10-08 14:56:40|143.5|143.5|143.52|143.5|143.52|143.5|143.5|143.46|11701
1633705010000|2021-10-08 14:56:50|143.5|143.46|143.5|143.46|143.5|143.48|143.5|143.46|9330
1633705020000|2021-10-08 14:57:00|143.48|143.44|143.5|143.44|143.5|143.46|143.46|143.44|5080
1633705030000|2021-10-08 14:57:10||143.46||143.46||143.46||143.46|0
1633705040000|2021-10-08 14:57:20|||||||||9891
1633705050000|2021-10-08 14:57:30||143.48||143.46||143.48||143.46|0
1633705060000|2021-10-08 14:57:40|143.52|143.48|143.56|143.52|143.58|143.54|143.5|143.48|6051
1633705070000|2021-10-08 14:57:50|143.54|143.5|143.5|143.46|143.54|143.5|143.46|143.42|19898
1633705080000|2021-10-08 14:58:00|143.52|143.48|143.56|143.5|143.56|143.5|143.52|143.48|6264
1633705090000|2021-10-08 14:58:10|143.54|143.52|143.52|143.5|143.54|143.52|143.52|143.5|1317
1633705100000|2021-10-08 14:58:20|||||||||46500
1633705110000|2021-10-08 14:58:30|||||||||1500
1633705120000|2021-10-08 14:58:40|143.5|143.48|143.5|143.46|143.52|143.48|143.42|143.38|76063
1633705130000|2021-10-08 14:58:50|143.52|143.48|143.44|143.38|143.54|143.48|143.44|143.38|14040
1633705140000|2021-10-08 14:59:00|143.42|143.36|143.32|143.28|143.42|143.36|143.32|143.26|3780
1633705150000|2021-10-08 14:59:10|143.34|143.3|143.36|143.32|143.38|143.36|143.32|143.28|43404
1633705160000|2021-10-08 14:59:20|143.38|143.34|143.44|143.38|143.44|143.38|143.38|143.34|3253
1633705170000|2021-10-08 14:59:30|143.48|143.4|143.48|143.42|143.48|143.44|143.48|143.38|2145
1633705180000|2021-10-08 14:59:40|143.46||143.46||143.46||143.46||0
1633705190000|2021-10-08 14:59:50|143.44|143.44|143.48|143.44|143.48|143.44|143.44|143.44|1400
1633705200000|2021-10-08 15:00:00|143.52|143.46|143.52|143.48|143.56|143.5|143.5|143.44|5267
1633705210000|2021-10-08 15:00:10|143.5|143.46|143.5|143.42|143.5|143.46|143.46|143.42|4593
1633705220000|2021-10-08 15:00:20|143.48|143.38|143.46|143.42|143.48|143.42|143.46|143.38|7113
1633705240000|2021-10-08 15:00:40|143.48|143.44|143.52|143.48|143.54|143.5|143.48|143.44|6309
1633705250000|2021-10-08 15:00:50|143.5|143.46|143.52|143.48|143.52|143.48|143.48|143.46|3619
1633705260000|2021-10-08 15:01:00|143.5|143.46|143.5|143.46|143.5|143.5|143.5|143.46|22
1633705270000|2021-10-08 15:01:10|||||||||339
1633705280000|2021-10-08 15:01:20|143.52|143.48|143.56|143.52|143.58|143.52|143.52|143.48|1568
1633705290000|2021-10-08 15:01:30|143.54|143.54|143.54|143.5|143.56|143.54|143.52|143.5|750
1633705300000|2021-10-08 15:01:40|143.52|143.48|143.54|143.46|143.56|143.5|143.5|143.44|8349
1633705310000|2021-10-08 15:01:50|143.52|143.5|143.52|143.48|143.52|143.5|143.5|143.46|1691
1633705320000|2021-10-08 15:02:00|143.54|143.5|143.6|143.56|143.62|143.56|143.54|143.5|3729
1633705330000|2021-10-08 15:02:10|||||||||188
1633705340000|2021-10-08 15:02:20|143.58|143.52|143.56|143.52|143.58|143.54|143.56|143.52|7347
1633705350000|2021-10-08 15:02:30|143.58|143.54|143.56|143.52|143.58|143.54|143.56|143.52|2080
1633705360000|2021-10-08 15:02:40|143.54|143.5|143.54|143.5|143.54|143.5|143.52|143.46|13109
1633705370000|2021-10-08 15:02:50|143.52|143.46|143.48|143.42|143.52|143.48|143.48|143.42|9417
1633705380000|2021-10-08 15:03:00|143.5||143.48||143.5||143.48||2713
1633705390000|2021-10-08 15:03:10|143.46|143.4|143.46|143.4|143.46|143.42|143.44|143.4|4410
1633705410000|2021-10-08 15:03:30|143.44|143.36|143.44|143.38|143.46|143.4|143.4|143.34|15379
1633705430000|2021-10-08 15:03:50|143.46|143.4|143.5|143.46|143.5|143.46|143.46|143.4|8085
1633705440000|2021-10-08 15:04:00|143.48|143.44|143.5|143.46|143.5|143.46|143.48|143.44|1504
1633705450000|2021-10-08 15:04:10|||||||||339
1633705460000|2021-10-08 15:04:20|143.52|143.48|143.5|143.48|143.54|143.48|143.5|143.48|95
1633705470000|2021-10-08 15:04:30|143.54|143.5|143.56|143.54|143.58|143.54|143.54|143.5|2631
1633705480000|2021-10-08 15:04:40|143.54|143.5|143.52|143.46|143.56|143.5|143.48|143.42|12421
1633705490000|2021-10-08 15:04:50|143.54|143.48|143.6|143.56|143.6|143.56|143.54|143.48|4746
1633705500000|2021-10-08 15:05:00|143.62|143.58|143.6|143.56|143.64|143.6|143.6|143.54|34522
1633705510000|2021-10-08 15:05:10|143.58|143.54|143.56|143.5|143.58|143.54|143.48|143.46|66033
1633705520000|2021-10-08 15:05:20|143.54|143.52|143.54|143.52|143.54|143.52|143.54|143.5|51
1633705530000|2021-10-08 15:05:30|143.58|143.54|143.58|143.5|143.58|143.54|143.54|143.48|12997
1633705560000|2021-10-08 15:06:00|143.6|143.52|143.58|143.54|143.62|143.56|143.58|143.52|1631
1633705570000|2021-10-08 15:06:10|||||||||705
1633705580000|2021-10-08 15:06:20|143.62|143.56|143.6|143.54|143.62|143.56|143.54|143.52|21394
1633705590000|2021-10-08 15:06:30|143.58|143.52|143.54|143.5|143.58|143.54|143.54|143.5|0
1633705600000|2021-10-08 15:06:40|143.56|143.52|143.58|143.56|143.58|143.56|143.56|143.52|6834
1633705610000|2021-10-08 15:06:50|143.62|143.58|143.68|143.62|143.7|143.62|143.62|143.58|9805
1633705620000|2021-10-08 15:07:00|143.7|143.64|143.68|143.64|143.72|143.66|143.68|143.62|3334
1633705630000|2021-10-08 15:07:10|143.66|143.66|143.7|143.64|143.76|143.68|143.66|143.64|13016
1633705640000|2021-10-08 15:07:20|143.74|143.66|143.7|143.66|143.74|143.66|143.7|143.66|1963
1633705650000|2021-10-08 15:07:30|143.72|143.68|143.72|143.66|143.74|143.68|143.7|143.66|7686
1633705660000|2021-10-08 15:07:40|143.7||143.7||143.7||143.7||0
1633705680000|2021-10-08 15:08:00|143.74|143.68|143.7|143.66|143.74|143.68|143.68|143.66|2798
1633705690000|2021-10-08 15:08:10|143.74|143.68|143.74|143.72|143.76|143.72|143.74|143.68|6666
1633705700000|2021-10-08 15:08:20|143.76|143.74|143.78|143.74|143.78|143.74|143.76|143.72|491
1633705710000|2021-10-08 15:08:30|143.76|143.72|143.72|143.68|143.78|143.72|143.72|143.68|4493
1633705720000|2021-10-08 15:08:40|143.74|143.7|143.76|143.72|143.78|143.72|143.72|143.68|0
1633705730000|2021-10-08 15:08:50|143.78|143.74|143.72|143.68|143.82|143.78|143.7|143.68|46408
1633705740000|2021-10-08 15:09:00|143.66|143.66|143.72|143.66|143.72|143.68|143.66|143.64|16749
1633705750000|2021-10-08 15:09:10|143.7||143.7||143.7||143.7||507
1633705760000|2021-10-08 15:09:20|143.72|143.68|143.72|143.68|143.74|143.7|143.7|143.64|21833
1633705770000|2021-10-08 15:09:30|143.76|143.7|143.7|143.64|143.76|143.72|143.7|143.62|15747
1633705780000|2021-10-08 15:09:40|143.72|143.66|143.7|143.66|143.72|143.68|143.7|143.66|9698
1633705790000|2021-10-08 15:09:50|143.68|143.64|143.68|143.64|143.68|143.64|143.66|143.62|6955
1633705800000|2021-10-08 15:10:00|143.7||143.7||143.7||143.7||2840
1633705810000|2021-10-08 15:10:10|143.72|143.66|143.76|143.72|143.8|143.72|143.72|143.66|14662
1633705830000|2021-10-08 15:10:30|143.78|143.74|143.78|143.74|143.78|143.74|143.78|143.74|3348
1633705850000|2021-10-08 15:10:50|||||||||3543
1633705860000|2021-10-08 15:11:00|143.76|143.72|143.74|143.72|143.76|143.72|143.72|143.68|5836
1633705870000|2021-10-08 15:11:10|143.72|143.7|143.68|143.64|143.72|143.7|143.66|143.64|22078
1633705880000|2021-10-08 15:11:20|||||||||2460
1633705890000|2021-10-08 15:11:30|143.66|143.62|143.6|143.56|143.66|143.62|143.6|143.54|10555
1633705900000|2021-10-08 15:11:40|143.58|143.52|143.48|143.44|143.58|143.52|143.46|143.42|22747
1633705910000|2021-10-08 15:11:50||143.42||143.42||143.42||143.42|4012
1633705920000|2021-10-08 15:12:00|143.52|143.44|143.5|143.44|143.52|143.46|143.5|143.44|8392
1633705930000|2021-10-08 15:12:10|143.54|143.46|143.54|143.48|143.56|143.5|143.5|143.44|9489
1633705940000|2021-10-08 15:12:20|143.56|143.5|143.54|143.5|143.56|143.5|143.54|143.5|17921
1633705970000|2021-10-08 15:12:50|143.52|143.48|143.5|143.48|143.52|143.48|143.48|143.42|36879
1633705980000|2021-10-08 15:13:00|143.52|143.5|143.58|143.5|143.58|143.52|143.52|143.5|9572
1633705990000|2021-10-08 15:13:10|143.54|143.48|143.52|143.48|143.54|143.48|143.48|143.42|4453
1633706000000|2021-10-08 15:13:20|||||||||70
1633706010000|2021-10-08 15:13:30|||||||||3572
1633706020000|2021-10-08 15:13:40|143.56||143.54||143.56||143.54||8754
1633706030000|2021-10-08 15:13:50|143.52|143.5|143.54|143.5|143.56|143.52|143.52|143.48|8648
1633706040000|2021-10-08 15:14:00|143.5|143.48|143.52|143.48|143.54|143.5|143.5|143.48|8500
1633706050000|2021-10-08 15:14:10|||||||||4298
1633706060000|2021-10-08 15:14:20|143.54|143.5|143.54|143.5|143.54|143.5|143.54|143.5|3432
1633706070000|2021-10-08 15:14:30|143.56|143.52|143.5|143.48|143.56|143.54|143.5|143.46|7183
1633706080000|2021-10-08 15:14:40|143.52|143.46|143.5|143.46|143.52|143.5|143.5|143.46|2917
1633706090000|2021-10-08 15:14:50|143.48|143.44|143.44|143.42|143.48|143.44|143.44|143.42|3767
1633706100000|2021-10-08 15:15:00|143.44|143.35|143.46|143.37|143.46|143.37|143.44|143.35|0
1633706110000|2021-10-08 15:15:10|143.42|143.33|143.46|143.35|143.46|143.35|143.42|143.33|1257
1633706120000|2021-10-08 15:15:20||143.37||143.37||143.37||143.37|0
1633706150000|2021-10-08 15:15:50|143.5|143.39|143.5|143.41|143.5|143.41|143.5|143.39|3628
1633706160000|2021-10-08 15:16:00|143.54|143.43|143.54|143.45|143.54|143.45|143.54|143.43|1989
1633706190000|2021-10-08 15:16:30||143.43||143.43||143.43||143.43|0
1633706210000|2021-10-08 15:16:50|143.5|143.45|143.5|143.41|143.5|143.45|143.46|143.39|3170
1633706220000|2021-10-08 15:17:00||143.39||143.39||143.39||143.39|0
1633706230000|2021-10-08 15:17:10|143.48|143.37|143.48|143.39|143.48|143.39|143.48|143.37|2718
1633706260000|2021-10-08 15:17:40|143.42|143.33|143.42|143.31|143.42|143.33|143.42|143.31|437
1633706270000|2021-10-08 15:17:50|143.38|143.29|143.42|143.29|143.42|143.29|143.38|143.29|701
1633706280000|2021-10-08 15:18:00||143.31||143.33||143.33||143.31|0
1633706290000|2021-10-08 15:18:10||143.35||143.35||143.35||143.35|0
1633706300000|2021-10-08 15:18:20|143.44||143.44||143.44||143.44||90
1633706310000|2021-10-08 15:18:30|143.46|143.37|143.46|143.37|143.46|143.37|143.44|143.37|5000
1633706320000|2021-10-08 15:18:40|||||||||860
1633706330000|2021-10-08 15:18:50|143.44||143.44||143.44||143.44||0
1633706350000|2021-10-08 15:19:10||143.35||143.35||143.35||143.35|10783
1633706400000|2021-10-08 15:20:00|143.42|143.37|143.42|143.33|143.42|143.37|143.42|143.33|2164
1633706430000|2021-10-08 15:20:30|143.4|143.31|143.42|143.33|143.42|143.33|143.38|143.29|1589
1633706490000|2021-10-08 15:21:30||143.35||143.33||143.35||143.33|0
1633706500000|2021-10-08 15:21:40|143.38|143.29|143.4|143.29|143.4|143.31|143.38|143.29|3008
1633706510000|2021-10-08 15:21:50|143.36|143.31|143.36|143.29|143.36|143.31|143.36|143.29|1500
1633706520000|2021-10-08 15:22:00|143.34|143.27|143.34|143.25|143.34|143.27|143.34|143.25|1000
1633706540000|2021-10-08 15:22:20|143.36|143.27|143.4|143.31|143.42|143.31|143.36|143.27|3417
1633706550000|2021-10-08 15:22:30||143.29||143.31||143.31||143.29|0
1633706560000|2021-10-08 15:22:40|143.38||143.38||143.4||143.38||0
1633706570000|2021-10-08 15:22:50|143.4|143.27|143.36|143.29|143.4|143.29|143.34|143.27|9022
1633706590000|2021-10-08 15:23:10|143.38|143.23|143.32|143.23|143.38|143.23|143.32|143.23|5693
1633706600000|2021-10-08 15:23:20||143.21||143.23||143.23||143.21|0
1633706610000|2021-10-08 15:23:30||143.21||143.23||143.23||143.21|0
1633706620000|2021-10-08 15:23:40|143.3|143.21|143.32|143.25|143.32|143.25|143.28|143.21|6620
1633706630000|2021-10-08 15:23:50|143.36||143.34||143.36||143.34||1632
1633706650000|2021-10-08 15:24:10|143.3|143.23|143.3|143.23|143.3|143.23|143.3|143.23|20
1633706660000|2021-10-08 15:24:20|143.34||143.34||143.34||143.34||0
1633706670000|2021-10-08 15:24:30|143.3|143.21|143.3|143.21|143.3|143.21|143.3|143.21|16194
1633706680000|2021-10-08 15:24:40|143.24|143.19|143.22|143.11|143.24|143.19|143.22|143.09|2144
1633706690000|2021-10-08 15:24:50|143.24|143.15|143.24|143.15|143.24|143.15|143.24|143.15|456
1633706700000|2021-10-08 15:25:00|143.26|143.18|143.26|143.2|143.26|143.2|143.26|143.18|1
1633706720000|2021-10-08 15:25:20|143.22|143.17|143.26|143.17|143.26|143.17|143.22|143.17|1945
1633706730000|2021-10-08 15:25:30|143.3|143.19|143.3|143.19|143.3|143.19|143.3|143.19|1868
1633706740000|2021-10-08 15:25:40|143.26|143.17|143.26|143.17|143.28|143.17|143.26|143.17|5826
1633706750000|2021-10-08 15:25:50|143.22|143.11|143.22|143.09|143.22|143.11|143.22|143.09|1500
1633706760000|2021-10-08 15:26:00|143.18|143.13|143.18|143.09|143.26|143.13|143.18|143.09|576
1633706770000|2021-10-08 15:26:10|143.2|143.07|143.18|143.09|143.22|143.09|143.14|143.07|4752
1633706780000|2021-10-08 15:26:20|143.14|143.05|143.14|143.03|143.14|143.05|143.14|143.01|3516
1633706790000|2021-10-08 15:26:30|143.12|143.05|143.14|143.03|143.18|143.09|143.12|143.03|4476
1633706800000|2021-10-08 15:26:40|143.16|143.05|143.18|143.07|143.18|143.07|143.14|143.05|5166
1633706840000|2021-10-08 15:27:20||143.09||143.09||143.09||143.09|0
1633706850000|2021-10-08 15:27:30|143.22|143.11|143.26|143.15|143.26|143.15|143.22|143.11|0
1633706860000|2021-10-08 15:27:40|143.3|143.17|143.3|143.19|143.3|143.21|143.3|143.17|74
1633706870000|2021-10-08 15:27:50|143.28|143.21|143.4|143.29|143.4|143.29|143.28|143.21|7750
1633706880000|2021-10-08 15:28:00|143.36||143.38||143.38||143.36||1121
1633706890000|2021-10-08 15:28:10|143.4||143.4||143.4||143.4||0
1633706910000|2021-10-08 15:28:30||143.31||143.31||143.31||143.31|6600
1633706920000|2021-10-08 15:28:40|143.34|143.29|143.34|143.25|143.34|143.29|143.34|143.25|709
1633706940000|2021-10-08 15:29:00|143.36|143.27|143.38|143.27|143.38|143.27|143.34|143.25|2136
1633706950000|2021-10-08 15:29:10|143.4|143.33|143.44|143.35|143.46|143.35|143.4|143.33|1707
1633706960000|2021-10-08 15:29:20||143.33||143.33||143.33||143.33|90
1633706970000|2021-10-08 15:29:30||143.35||143.35||143.35||143.35|0
1633706980000|2021-10-08 15:29:40|143.46|143.37|143.56|143.45|143.56|143.47|143.46|143.37|8471
1633706990000|2021-10-08 15:29:50|143.58|143.47|143.8|143.63|143.8|143.63|143.58|143.47|7921
1633935600000|2021-10-11 07:00:00|142.98|141.72|141.72|141.3|142.98|141.76|141.36|141.06|158601
1633935610000|2021-10-11 07:00:10|141.76|141.34|141.82|141.42|141.82|141.42|141.76|141.34|69485
1633935620000|2021-10-11 07:00:20|141.88||141.88||141.88||141.88||1184
1633935630000|2021-10-11 07:00:30|141.86|141.8|142.74|142.1|142.84|142.1|141.8|141.42|58067
1633935640000|2021-10-11 07:00:40|142.72|142.12|142.72|142.24|142.74|142.68|142.68|142.12|48439
1633935650000|2021-10-11 07:00:50|142.74|142.26|142.94|142.66|143|142.72|142.66|142.22|19846
1633935660000|2021-10-11 07:01:00|142.92|142.46|142.78|142.48|142.92|142.66|142.78|142.46|8702
1633935670000|2021-10-11 07:01:10|142.94|142.5|143.28|142.92|143.46|142.92|142.68|142.48|27798
1633935680000|2021-10-11 07:01:20||142.94||142.86||142.94||142.86|6735
1633935690000|2021-10-11 07:01:30|142.94|142.88|142.98|142.54|143.28|142.94|142.94|142.52|13390
1633935700000|2021-10-11 07:01:40||142.58||142.6||142.6||142.58|380
1633935710000|2021-10-11 07:01:50|142.96||142.86||142.96||142.86||1035
1633935720000|2021-10-11 07:02:00|||||||||2125
1633935730000|2021-10-11 07:02:10|||||||||34985
1633935740000|2021-10-11 07:02:20|142.8|142.52|142.86|142.38|142.96|142.6|142.64|142.36|28395
1633935750000|2021-10-11 07:02:30|142.76|142.4|142.62|142.42|142.84|142.42|142.4|142.22|15828
1633935760000|2021-10-11 07:02:40|142.58|142.34|142.62|142.4|142.62|142.44|142.4|142.16|8017
1633935770000|2021-10-11 07:02:50|142.6|142.3|142.42|142.24|142.6|142.48|142.4|142.16|10204
1633935780000|2021-10-11 07:03:00|142.4|142.22|142.42|142.16|142.46|142.22|142.3|142.02|1069
1633935790000|2021-10-11 07:03:10|||||||||2716
1633935800000|2021-10-11 07:03:20||142.18||142.26||142.26||142.16|15
1633935810000|2021-10-11 07:03:30|142.38||142.42||142.42||142.38||11808
1633935820000|2021-10-11 07:03:40|142.46|142.28|142.78|142.52|142.9|142.8|142.46|142.28|11757
1633935830000|2021-10-11 07:03:50|||||||||4252
1633935840000|2021-10-11 07:04:00|142.8|142.54|142.86|142.56|142.88|142.56|142.8|142.54|1572
1633935850000|2021-10-11 07:04:10|142.84||142.82||142.86||142.82||3393
1633935860000|2021-10-11 07:04:20|142.84|142.58|143.06|142.86|143.28|142.94|142.84|142.58|10038
1633935870000|2021-10-11 07:04:30||142.88||142.92||142.92||142.88|1845
1633935880000|2021-10-11 07:04:40||142.9||142.94||142.94||142.9|1661
1633935890000|2021-10-11 07:04:50|143.04|142.92|142.96|142.84|143.06|142.92|142.92|142.68|3137
1633935900000|2021-10-11 07:05:00|142.94|142.74|143|142.74|143|142.84|142.94|142.68|2179
1633935910000|2021-10-11 07:05:10|143.1|142.76|143.14|142.9|143.14|142.9|143|142.76|2507
1633935920000|2021-10-11 07:05:20|143.12|142.84|143.04|142.8|143.12|142.84|142.98|142.76|723
1633935930000|2021-10-11 07:05:30||142.82||142.82||142.82||142.82|190
1633935940000|2021-10-11 07:05:40|143.08|142.84|142.96|142.82|143.18|142.92|142.9|142.76|9520
1633935950000|2021-10-11 07:05:50|143.04|142.84|143.04|142.9|143.04|142.9|143.04|142.84|1768
1633935960000|2021-10-11 07:06:00|143.14|142.92|143.26|143.08|143.28|143.08|143.14|142.92|2052
1633935970000|2021-10-11 07:06:10|143.24|143.1|143.28|143.14|143.28|143.14|143.2|143.1|940
1633935980000|2021-10-11 07:06:20|143.26|143.04|143.14|142.98|143.26|143.04|143.06|142.9|7794
1633935990000|2021-10-11 07:06:30||143||143.02||143.02||143|1152
1633936000000|2021-10-11 07:06:40|143.18|142.98|143.28|143.18|143.28|143.18|143.18|142.94|1507
1633936010000|2021-10-11 07:06:50||143.14||143.16||143.16||143.14|167
1633936020000|2021-10-11 07:07:00|143.26|143.14|143.14|143.04|143.26|143.14|143.1|143.02|12151
1633936030000|2021-10-11 07:07:10|143.2|143.06|143.22|143.06|143.44|143.28|143.16|143.06|23560
1633936040000|2021-10-11 07:07:20|143.3|143.08|143.42|143.3|143.44|143.3|143.28|143.08|33416
1633936050000|2021-10-11 07:07:30|143.4|143.32|143.38|143.26|143.4|143.34|143.36|143.14|41812
1633936060000|2021-10-11 07:07:40|143.36|143.18|143.36|143.16|143.36|143.2|143.36|143.14|148
1633936070000|2021-10-11 07:07:50||143.18||143.28||143.28||143.18|11432
1633936080000|2021-10-11 07:08:00|143.34|143.26|143.24|143.2|143.34|143.26|143.24|143.1|16733
1633936090000|2021-10-11 07:08:10|143.32|143.22|143.36|143.28|143.36|143.32|143.32|143.2|6927
1633936100000|2021-10-11 07:08:20|143.34|143.2|143.3|143.14|143.34|143.28|143.28|143.1|19106
1633936110000|2021-10-11 07:08:30|143.28|143.16|143.5|143.38|143.52|143.38|143.24|143.16|64156
1633936120000|2021-10-11 07:08:40|143.48|143.4|143.68|143.54|143.7|143.58|143.46|143.38|12946
1633936130000|2021-10-11 07:08:50|143.7|143.56|143.7|143.58|143.7|143.58|143.7|143.52|183
1633936140000|2021-10-11 07:09:00|143.68|143.6|143.62|143.56|143.68|143.62|143.54|143.48|40052
1633936150000|2021-10-11 07:09:10|143.64|143.48|143.72|143.7|143.72|143.7|143.64|143.48|78529
1633936160000|2021-10-11 07:09:20|143.7|143.68|143.7|143.58|143.72|143.7|143.66|143.48|45489
1633936170000|2021-10-11 07:09:30|143.64|143.52|143.56|143.46|143.64|143.52|143.56|143.44|16131
1633936180000|2021-10-11 07:09:40|143.54|143.44|143.44|143.28|143.54|143.44|143.44|143.22|7455
1633936190000|2021-10-11 07:09:50|143.42|143.24|143.4|143.3|143.42|143.3|143.4|143.2|0
1633936200000|2021-10-11 07:10:00|143.38|143.4|143.54|143.38|143.6|143.5|143.38|143.3|20013
1633936210000|2021-10-11 07:10:10||143.36||143.38||143.38||143.32|100
1633936220000|2021-10-11 07:10:20|143.58||143.56||143.58||143.56||1382
1633936240000|2021-10-11 07:10:40|143.48|143.28|143.42|143.28|143.48|143.3|143.42|143.24|1493
1633936250000|2021-10-11 07:10:50|143.38|143.26|143.32|143.18|143.38|143.28|143.28|143.1|1044
1633936260000|2021-10-11 07:11:00|143.36|143.16|143.34|143.16|143.36|143.16|143.34|143.12|0
1633936270000|2021-10-11 07:11:10|143.4|143.18|143.54|143.46|143.64|143.48|143.4|143.18|30426
1633936280000|2021-10-11 07:11:20|143.52|143.44|143.5|143.4|143.56|143.46|143.46|143.3|21163
1633936290000|2021-10-11 07:11:30|143.56|143.42|143.48|143.4|143.62|143.44|143.48|143.4|5205
1633936300000|2021-10-11 07:11:40|143.5|143.42|143.56|143.46|143.62|143.46|143.5|143.42|6378
1633936310000|2021-10-11 07:11:50|||||||||2146
1633936320000|2021-10-11 07:12:00|143.62|143.48|143.7|143.54|143.72|143.56|143.62|143.48|9600
1633936330000|2021-10-11 07:12:10||143.56||143.56||143.56||143.56|5253
1633936340000|2021-10-11 07:12:20|143.68|143.54|143.66|143.52|143.68|143.54|143.66|143.5|3680
1633936350000|2021-10-11 07:12:30|143.68||143.68||143.7||143.68||71
1633936360000|2021-10-11 07:12:40||143.54||143.56||143.56||143.54|61
1633936370000|2021-10-11 07:12:50||143.58||143.58||143.58||143.58|0
1633936380000|2021-10-11 07:13:00||143.6||143.6||143.6||143.58|5534
1633936390000|2021-10-11 07:13:10||143.58||143.58||143.58||143.58|0
1633936400000|2021-10-11 07:13:20||143.6||143.6||143.6||143.6|41289
1633936410000|2021-10-11 07:13:30||143.58||143.62||143.62||143.58|0
1633936420000|2021-10-11 07:13:40|143.66|143.6|143.68|143.62|143.72|143.66|143.66|143.6|9821
1633936430000|2021-10-11 07:13:50|||||||||3462
1633936440000|2021-10-11 07:14:00|143.66|143.6|143.68|143.62|143.68|143.62|143.62|143.58|1491
1633936460000|2021-10-11 07:14:20|143.72|143.64|143.76|143.68|143.78|143.72|143.72|143.64|2507
1633936470000|2021-10-11 07:14:30|143.78|143.7|143.72|143.6|143.78|143.7|143.72|143.6|823
1633936480000|2021-10-11 07:14:40||143.62||143.62||143.62||143.62|0
1633936490000|2021-10-11 07:14:50|143.76|143.64|143.86|143.72|144|143.82|143.76|143.64|5516
1633936500000|2021-10-11 07:15:00|143.9||143.88||143.94||143.88||62
1633936510000|2021-10-11 07:15:10|143.9|143.74|143.92|143.76|143.94|143.76|143.9|143.74|75
1633936520000|2021-10-11 07:15:20|144|143.78|143.88|143.74|144|143.9|143.88|143.72|6987
1633936540000|2021-10-11 07:15:40|143.86|143.72|143.72|143.6|143.86|143.72|143.72|143.58|6578
1633936550000|2021-10-11 07:15:50|143.76|143.62|143.82|143.76|143.9|143.76|143.76|143.62|2821
1633936560000|2021-10-11 07:16:00|143.86|143.78|143.86|143.8|143.86|143.8|143.86|143.78|113
1633936570000|2021-10-11 07:16:10|143.88|143.82|143.88|143.82|143.88|143.82|143.88|143.82|85
1633936580000|2021-10-11 07:16:20|143.9|143.8|143.98|143.86|144|143.86|143.9|143.8|2477
1633936590000|2021-10-11 07:16:30|144||144||144||144||0
1633936600000|2021-10-11 07:16:40|143.98||143.98||143.98||143.98||7432
1633936610000|2021-10-11 07:16:50|143.86|143.84|143.9|143.76|143.96|143.84|143.86|143.74|14293
1633936640000|2021-10-11 07:17:20|||||||||1000
1633936650000|2021-10-11 07:17:30|||||||||172
1633936660000|2021-10-11 07:17:40|143.92|143.78|143.96|143.84|144|143.84|143.92|143.78|21
1633936680000|2021-10-11 07:18:00|144|143.86|143.98|143.86|144|143.86|143.98|143.84|10000
1633936690000|2021-10-11 07:18:10|144|143.88|144|143.9|144|143.9|144|143.88|4704
1633936700000|2021-10-11 07:18:20|144.04|143.92|143.98|143.92|144.16|144|143.98|143.9|35351
1633936710000|2021-10-11 07:18:30|144.08|143.94|144.12|143.98|144.18|144.04|144.06|143.94|9144
1633936730000|2021-10-11 07:18:50|144.1||144.08||144.1||144.08||4828
1633936740000|2021-10-11 07:19:00|143.96|143.96|144.1|143.98|144.14|143.98|143.96|143.92|29300
1633936750000|2021-10-11 07:19:10|||||||||267
1633936770000|2021-10-11 07:19:30|144.08|144|143.96|143.86|144.08|144|143.92|143.84|22916
1633936780000|2021-10-11 07:19:40|||||||||324
1633936790000|2021-10-11 07:19:50|144|143.88|144.1|144.02|144.1|144.02|144|143.88|5440
1633936810000|2021-10-11 07:20:10|||||||||2400
1633936830000|2021-10-11 07:20:30|144.08|143.98|144.1|143.94|144.1|144.02|144.06|143.92|6820
1633936840000|2021-10-11 07:20:40|144.08||144.08||144.08||144.08||291
1633936850000|2021-10-11 07:20:50|144.06||144.06||144.06||144.06||2324
1633936860000|2021-10-11 07:21:00|||||||||1198
1633936870000|2021-10-11 07:21:10|144.02|144.02|144.06|143.92|144.08|144.02|143.9|143.78|19846
1633936880000|2021-10-11 07:21:20|144.08|143.94|144.1|144|144.1|144.02|144|143.94|1509
1633936890000|2021-10-11 07:21:30||144.02||144.04||144.04||144.02|0
1633936900000|2021-10-11 07:21:40||144||144||144||144|8437
1633936910000|2021-10-11 07:21:50||144.02||144.02||144.02||144.02|0
1633936920000|2021-10-11 07:22:00|144.08|144|144.04|143.94|144.08|144|144.04|143.9|9607
1633936940000|2021-10-11 07:22:20|144|143.96|144.1|144.02|144.1|144.02|144|143.96|3600
1633936950000|2021-10-11 07:22:30|||||||||3864
1633936980000|2021-10-11 07:23:00|||||||||703
1633936990000|2021-10-11 07:23:10|144.16|144.04|144.22|144.12|144.24|144.12|144.16|144.04|1348
1633937000000|2021-10-11 07:23:20|144.24|144.14|144.14|144.12|144.26|144.16|144.14|144.12|2006
1633937010000|2021-10-11 07:23:30|144.18|144.08|144.1|144|144.18|144.08|144.1|143.98|5886
1633937020000|2021-10-11 07:23:40|144.16|144.02|144.14|144.04|144.16|144.04|144.08|144.02|6000
1633937030000|2021-10-11 07:23:50|144.06|144.06|144.14|144.06|144.14|144.06|144.06|144.06|647
1633937040000|2021-10-11 07:24:00|144.18|144.08|144.16|144.02|144.24|144.12|144.16|144|3762
1633937050000|2021-10-11 07:24:10|144.18|144.08|144.18|144.08|144.2|144.08|144.18|144.08|0
1633937060000|2021-10-11 07:24:20|144.22|144.1|144.24|144.12|144.26|144.12|144.22|144.1|0
1633937070000|2021-10-11 07:24:30||144.14||144.14||144.14||144.14|0
1633937080000|2021-10-11 07:24:40||144.08||144.1||144.1||144.08|750
1633937090000|2021-10-11 07:24:50||144.08||144.1||144.1||144.08|0
1633937100000|2021-10-11 07:25:00|144.28|144.12|144.32|144.24|144.36|144.24|144.26|144.12|69
1633937110000|2021-10-11 07:25:10|||||||||1155
1633937120000|2021-10-11 07:25:20|144.34|144.28|144.3|144.16|144.34|144.28|144.18|144.1|11733
1633937150000|2021-10-11 07:25:50|144.28|144.18|144.24|144.14|144.28|144.18|144.24|144.12|2248
1633937160000|2021-10-11 07:26:00|144.22|144.16|144.18|144.1|144.22|144.16|144.18|144.1|49816
1633937170000|2021-10-11 07:26:10|144.16|144.04|144.28|144.2|144.36|144.22|144.16|144|52806
1633937180000|2021-10-11 07:26:20|144.18|144.16|144.24|144.14|144.26|144.2|144.18|144.12|21710
1633937190000|2021-10-11 07:26:30|144.28|144.16|144.3|144.22|144.36|144.22|144.28|144.16|1260
1633937200000|2021-10-11 07:26:40|144.34|144.24|144.34|144.26|144.34|144.28|144.34|144.22|33500
1633937210000|2021-10-11 07:26:50|144.32|144.22|144.36|144.24|144.36|144.24|144.28|144.2|1914
1633937220000|2021-10-11 07:27:00|144.34|144.18|144.34|144.24|144.34|144.24|144.24|144.14|22639
1633937230000|2021-10-11 07:27:10|||||||||5000
1633937240000|2021-10-11 07:27:20|144.38|144.26|144.4|144.34|144.4|144.34|144.38|144.26|800
1633937250000|2021-10-11 07:27:30|144.42|144.4|144.46|144.36|144.48|144.4|144.42|144.32|14464
1633937260000|2021-10-11 07:27:40|144.44|144.38|144.44|144.38|144.44|144.38|144.44|144.38|2250
1633937270000|2021-10-11 07:27:50|144.48|144.4|144.48|144.4|144.48|144.4|144.48|144.4|2486
1633937280000|2021-10-11 07:28:00|||||||||1000
1633937290000|2021-10-11 07:28:10|||||||||774
1633937300000|2021-10-11 07:28:20|144.46|144.36|144.46|144.4|144.46|144.4|144.4|144.3|21970
1633937310000|2021-10-11 07:28:30|144.48|144.42|144.48|144.42|144.48|144.42|144.48|144.42|800
1633937320000|2021-10-11 07:28:40|144.46||144.46||144.46||144.46||320
1633937340000|2021-10-11 07:29:00|144.44|144.36|144.56|144.46|144.56|144.46|144.44|144.34|13488
1633937350000|2021-10-11 07:29:10|144.58|144.48|144.58|144.5|144.58|144.54|144.58|144.44|786
1633937360000|2021-10-11 07:29:20|144.56|144.52|144.56|144.48|144.56|144.54|144.54|144.44|15021
1633937370000|2021-10-11 07:29:30||144.44||144.46||144.5||144.44|0
1633937380000|2021-10-11 07:29:40||144.48||144.5||144.5||144.48|0
1633937390000|2021-10-11 07:29:50|144.54|144.52|144.5|144.4|144.56|144.52|144.5|144.38|12353
1633937400000|2021-10-11 07:30:00|144.48|144.42|144.44|144.36|144.5|144.42|144.44|144.3|8074
1633937410000|2021-10-11 07:30:10|144.42|144.38|144.38|144.28|144.44|144.38|144.38|144.26|8618
1633937420000|2021-10-11 07:30:20|||||||||6
1633937430000|2021-10-11 07:30:30|144.36|144.24|144.3|144.22|144.36|144.24|144.24|144.12|8807
1633937440000|2021-10-11 07:30:40|144.28|144.24|144.36|144.26|144.36|144.26|144.28|144.22|10476
1633937450000|2021-10-11 07:30:50|144.34|144.24|144.34|144.26|144.34|144.26|144.34|144.24|0
1633937460000|2021-10-11 07:31:00|144.32|144.28|144.34|144.26|144.34|144.28|144.32|144.26|1500
1633937470000|2021-10-11 07:31:10|144.38|144.28|144.44|144.3|144.46|144.3|144.38|144.28|2213
1633937480000|2021-10-11 07:31:20|144.46|144.32|144.52|144.44|144.52|144.44|144.46|144.32|4917
1633937500000|2021-10-11 07:31:40|144.5|144.42|144.5|144.38|144.5|144.44|144.42|144.32|16930
1633937510000|2021-10-11 07:31:50|144.48|144.42|144.5|144.36|144.5|144.44|144.46|144.34|3347
1633937520000|2021-10-11 07:32:00|144.48|144.38|144.46|144.36|144.48|144.4|144.44|144.34|5367
1633937530000|2021-10-11 07:32:10|144.48||144.46||144.5||144.46||0
1633937540000|2021-10-11 07:32:20|144.48|144.38|144.5|144.4|144.5|144.4|144.48|144.38|240
1633937560000|2021-10-11 07:32:40|144.54|144.42|144.58|144.46|144.62|144.56|144.54|144.42|4692
1633937570000|2021-10-11 07:32:50|144.56||144.56||144.58||144.56||0
1633937580000|2021-10-11 07:33:00|144.5|144.42|144.5|144.4|144.5|144.42|144.46|144.32|16956
1633937590000|2021-10-11 07:33:10|144.52|144.42|144.64|144.52|144.64|144.52|144.5|144.42|13980
1633937600000|2021-10-11 07:33:20|144.62|144.5|144.58|144.52|144.64|144.52|144.58|144.5|20424
1633937610000|2021-10-11 07:33:30|144.62|144.54|144.7|144.58|144.7|144.58|144.62|144.54|12214
1633937620000|2021-10-11 07:33:40|||||||||81605
1633937630000|2021-10-11 07:33:50||144.62||144.64||144.64||144.62|600
1633937640000|2021-10-11 07:34:00|144.74|144.66|144.8|144.7|144.82|144.7|144.74|144.66|302
1633937660000|2021-10-11 07:34:20|144.82|144.72|144.82|144.72|144.82|144.72|144.8|144.7|3300
1633937670000|2021-10-11 07:34:30|144.8|144.7|144.74|144.64|144.8|144.7|144.74|144.62|12286
1633937680000|2021-10-11 07:34:40|144.78|144.66|144.7|144.62|144.78|144.66|144.62|144.52|18408
1633937690000|2021-10-11 07:34:50|144.74|144.64|144.74|144.64|144.76|144.66|144.74|144.64|337
1633937700000|2021-10-11 07:35:00|144.72|144.6|144.86|144.76|144.88|144.78|144.7|144.54|59710
1633937710000|2021-10-11 07:35:10|144.84|144.74|144.62|144.56|144.84|144.76|144.6|144.56|24903
1633937720000|2021-10-11 07:35:20|144.6|144.5|144.54|144.4|144.6|144.52|144.54|144.38|376
1633937730000|2021-10-11 07:35:30||144.42||144.44||144.44||144.42|157
1633937740000|2021-10-11 07:35:40|144.56|144.46|144.62|144.5|144.62|144.5|144.56|144.46|8865
1633937750000|2021-10-11 07:35:50|144.6|144.48|144.66|144.58|144.74|144.6|144.58|144.48|250488
1633937760000|2021-10-11 07:36:00|144.68|144.62|144.58|144.54|144.74|144.62|144.58|144.52|20969
1633937780000|2021-10-11 07:36:20|144.5|144.52|144.42|144.32|144.5|144.52|144.42|144.3|34715
1633937790000|2021-10-11 07:36:30|144.44|144.34|144.52|144.42|144.54|144.42|144.42|144.34|9081
1633937800000|2021-10-11 07:36:40|144.5|144.44|144.34|144.22|144.5|144.44|144.34|144.16|24206
1633937810000|2021-10-11 07:36:50|144.36|144.24|144.38|144.32|144.38|144.34|144.36|144.24|9253
1633937820000|2021-10-11 07:37:00|144.36|144.34|144.36|144.22|144.36|144.34|144.36|144.2|8584
1633937830000|2021-10-11 07:37:10||144.24||144.24||144.24||144.22|4061
1633937840000|2021-10-11 07:37:20||144.22||144.22||144.22||144.18|4879
1633937850000|2021-10-11 07:37:30|144.34||144.32||144.34||144.32||37981
1633937860000|2021-10-11 07:37:40|144.34|144.24|144.4|144.28|144.42|144.28|144.34|144.24|12410
1633937870000|2021-10-11 07:37:50|144.38|144.26|144.2|144.12|144.38|144.26|144.2|144.12|18996
1633937880000|2021-10-11 07:38:00|144.12|144.08|144.08|143.96|144.14|144.08|143.96|143.94|83950
1633937890000|2021-10-11 07:38:10|144.1|143.98|144.16|144.08|144.2|144.08|144.1|143.94|6649
1633937900000|2021-10-11 07:38:20|144.2|144.12|144.28|144.16|144.3|144.16|144.2|144.12|585
1633937920000|2021-10-11 07:38:40|144.3|144.18|144.28|144.18|144.3|144.18|144.28|144.18|10350
1633937930000|2021-10-11 07:38:50|144.3|144.2|144.3|144.2|144.32|144.2|144.3|144.2|0
1633937950000|2021-10-11 07:39:10|||||||||3555
1633937960000|2021-10-11 07:39:20|144.26|144.18|144.2|144.06|144.26|144.2|144.2|144.04|11154
1633937980000|2021-10-11 07:39:40|144.18|144.04|144.16|144.04|144.18|144.06|144.16|144.04|10000
1633938000000|2021-10-11 07:40:00|144.2|144.06|144.2|144.1|144.22|144.1|144.2|144.04|14
1633938010000|2021-10-11 07:40:10||144.12||144.12||144.12||144.12|2000
1633938020000|2021-10-11 07:40:20|144.24||144.22||144.24||144.22||5000
1633938030000|2021-10-11 07:40:30|144.2|144.1|144.08|144|144.2|144.1|144.08|143.98|7005
1633938040000|2021-10-11 07:40:40|144.06|143.98|144.06|143.92|144.06|143.98|144.06|143.92|1855
1633938050000|2021-10-11 07:40:50||143.94||143.94||143.94||143.94|1
1633938060000|2021-10-11 07:41:00|144.02|143.92|143.96|143.88|144.02|143.92|143.96|143.88|11816
1633938070000|2021-10-11 07:41:10|143.98|143.9|144.04|143.9|144.1|143.98|143.96|143.88|4859
1633938080000|2021-10-11 07:41:20|||||||||33448
1633938090000|2021-10-11 07:41:30|||||||||183
1633938100000|2021-10-11 07:41:40|144.02|143.88|143.96|143.84|144.02|143.88|143.96|143.84|4548
1633938110000|2021-10-11 07:41:50||143.86||143.84||143.86||143.84|7125
1633938120000|2021-10-11 07:42:00|143.94|143.86|143.92|143.78|143.94|143.86|143.92|143.78|6697
1633938130000|2021-10-11 07:42:10||143.8||143.78||143.8||143.78|0
1633938140000|2021-10-11 07:42:20|143.9|143.76|143.8|143.66|143.9|143.78|143.8|143.64|24655
1633938150000|2021-10-11 07:42:30|143.82|143.68|143.86|143.76|143.88|143.76|143.82|143.68|5196
1633938160000|2021-10-11 07:42:40|143.84|143.74|143.8|143.7|143.84|143.76|143.8|143.68|0
1633938170000|2021-10-11 07:42:50|143.82|143.68|143.8|143.7|143.82|143.7|143.8|143.68|3181
1633938180000|2021-10-11 07:43:00||143.72||143.76||143.76||143.72|4
1633938190000|2021-10-11 07:43:10|143.78|143.7|143.78|143.66|143.78|143.7|143.78|143.64|11371
1633938200000|2021-10-11 07:43:20|143.76|143.64|143.68|143.56|143.78|143.66|143.68|143.54|1540
1633938210000|2021-10-11 07:43:30|143.66|143.54|143.52|143.44|143.66|143.54|143.46|143.36|125000
1633938220000|2021-10-11 07:43:40|143.56|143.46|143.56|143.48|143.56|143.5|143.56|143.46|5
1633938230000|2021-10-11 07:43:50|143.6|143.5|143.66|143.56|143.68|143.56|143.6|143.5|3952
1633938240000|2021-10-11 07:44:00|143.68|143.58|143.72|143.62|143.76|143.62|143.62|143.56|15097
1633938250000|2021-10-11 07:44:10|143.74||143.74||143.74||143.74||220
1633938270000|2021-10-11 07:44:30|143.76||143.74||143.76||143.74||0
1633938300000|2021-10-11 07:45:00|143.76|143.64|143.8|143.66|143.82|143.66|143.74|143.64|1125
1633938310000|2021-10-11 07:45:10|143.82|143.68|143.9|143.82|143.96|143.82|143.8|143.68|5213
1633938330000|2021-10-11 07:45:30|143.94|143.84|144|143.92|144.02|143.92|143.94|143.82|430
1633938340000|2021-10-11 07:45:40|144.04|143.94|144.1|144.02|144.14|144.02|144.04|143.94|2011
1633938350000|2021-10-11 07:45:50|144.08|144|144.1|143.98|144.1|144|144.02|143.92|13717
1633938360000|2021-10-11 07:46:00||144||144.02||144.02||144|0
1633938370000|2021-10-11 07:46:10|144.08|144.04|144.1|144.04|144.1|144.04|144.08|144.04|0
1633938380000|2021-10-11 07:46:20|144.08|144.02|144.06|143.96|144.08|144.02|144.04|143.94|3286
1633938390000|2021-10-11 07:46:30|144.08|143.98|144.1|144.02|144.1|144.02|144.08|143.98|12526
1633938400000|2021-10-11 07:46:40|144.14|144.04|144.18|144.06|144.2|144.06|144.14|144.04|8481
1633938420000|2021-10-11 07:47:00|144.2|144.08|144.26|144.16|144.3|144.16|144.2|144.08|4391
1633938430000|2021-10-11 07:47:10|144.28|144.18|144.24|144.16|144.3|144.2|144.24|144.16|2104
1633938440000|2021-10-11 07:47:20|144.22|144.12|144.14|144.02|144.22|144.12|144.14|144.02|2220
1633938450000|2021-10-11 07:47:30|144.16|144.04|144.2|144.1|144.22|144.1|144.16|144.04|5599
1633938460000|2021-10-11 07:47:40||144.08||144.08||144.08||144.06|1
1633938480000|2021-10-11 07:48:00|||||||||1909
1633938490000|2021-10-11 07:48:10|||||||||18900
1633938500000|2021-10-11 07:48:20||144.1||144.08||144.1||144.08|15345
1633938510000|2021-10-11 07:48:30|||||||||4703
1633938520000|2021-10-11 07:48:40|144.22|144.1|144.24|144.16|144.24|144.16|144.22|144.1|4752
1633938540000|2021-10-11 07:49:00||144.18||144.16||144.18||144.16|16141
1633938550000|2021-10-11 07:49:10|144.22|144.18|144.18|144.08|144.22|144.18|144.18|144.08|1266
1633938560000|2021-10-11 07:49:20|144.2|144.1|144.22|144.1|144.22|144.1|144.2|144.1|0
1633938570000|2021-10-11 07:49:30|144.2|144.12|144.18|144.12|144.22|144.14|144.18|144.1|1593
1633938580000|2021-10-11 07:49:40|144.22|144.1|144.16|144.08|144.22|144.1|144.16|144.08|6
1633938590000|2021-10-11 07:49:50|144.18|144.1|144.18|144.1|144.18|144.1|144.18|144.1|2067
1633938610000|2021-10-11 07:50:10|144.16||144.18||144.18||144.16||0
1633938630000|2021-10-11 07:50:30|144.16|144.08|144.28|144.22|144.3|144.22|144.16|144.08|10155
1633938640000|2021-10-11 07:50:40|||||||||2372
1633938650000|2021-10-11 07:50:50|144.3||144.28||144.3||144.28||100
1633938660000|2021-10-11 07:51:00|144.3|144.24|144.3|144.28|144.3|144.28|144.28|144.24|2904
1633938670000|2021-10-11 07:51:10|144.36|144.3|144.36|144.32|144.38|144.32|144.34|144.3|25614
1633938680000|2021-10-11 07:51:20|144.34|144.3|144.44|144.34|144.46|144.38|144.34|144.28|35120
1633938690000|2021-10-11 07:51:30||144.36||144.36||144.36||144.34|1736
1633938700000|2021-10-11 07:51:40|144.42|144.34|144.3|144.22|144.42|144.34|144.3|144.22|5991
1633938710000|2021-10-11 07:51:50|144.28|144.18|144.28|144.16|144.3|144.18|144.28|144.16|1
1633938720000|2021-10-11 07:52:00||144.18||144.16||144.18||144.16|600
1633938730000|2021-10-11 07:52:10|||||||||25015
1633938740000|2021-10-11 07:52:20||144.18||144.18||144.18||144.18|0
1633938750000|2021-10-11 07:52:30|144.18|144.16|144.16|144.08|144.18|144.16|144.16|144.08|4124
1633938790000|2021-10-11 07:53:10|144.18|144.1|144.18|144.08|144.18|144.1|144.18|144.08|857
1633938800000|2021-10-11 07:53:20|144.16|144.06|144.1|144|144.16|144.06|144.1|144|2855
1633938820000|2021-10-11 07:53:40||144.02||144||144.02||144|0
1633938830000|2021-10-11 07:53:50|144.14|144.02|144.24|144.16|144.24|144.16|144.14|144.02|5945
1633938850000|2021-10-11 07:54:10|144.22|144.12|144.24|144.16|144.24|144.16|144.2|144.12|451
1633938870000|2021-10-11 07:54:30|144.22|144.12|144.2|144.12|144.22|144.12|144.2|144.12|500
1633938890000|2021-10-11 07:54:50||144.14||144.16||144.16||144.14|35
1633938900000|2021-10-11 07:55:00|144.18|144.12|144.16|144.12|144.18|144.12|144.16|144.12|1970
1633938910000|2021-10-11 07:55:10|144.2|144.14|144.26|144.22|144.28|144.22|144.2|144.14|300
1633938920000|2021-10-11 07:55:20|144.28|144.24|144.3|144.22|144.34|144.26|144.28|144.22|4557
1633938930000|2021-10-11 07:55:30|144.26|144.2|144.22|144.18|144.26|144.2|144.22|144.18|1100
1633938950000|2021-10-11 07:55:50|144.24|144.2|144.38|144.28|144.38|144.28|144.24|144.2|1000
1633938960000|2021-10-11 07:56:00|144.42|144.3|144.44|144.34|144.44|144.36|144.42|144.3|4
1633938970000|2021-10-11 07:56:10|144.3|144.32|144.42|144.32|144.42|144.34|144.3|144.28|27480
1633938980000|2021-10-11 07:56:20|144.44|144.34|144.5|144.44|144.52|144.44|144.42|144.34|9681
1633938990000|2021-10-11 07:56:30|144.48|144.4|144.34|144.26|144.5|144.4|144.3|144.22|18122
1633939000000|2021-10-11 07:56:40|144.38|144.28|144.44|144.38|144.5|144.4|144.38|144.28|5457
1633939010000|2021-10-11 07:56:50|144.42|144.36|144.42|144.34|144.42|144.36|144.42|144.34|0
1633939020000|2021-10-11 07:57:00|144.44|144.36|144.42|144.32|144.44|144.38|144.42|144.32|10415
1633939030000|2021-10-11 07:57:10|144.44|144.34|144.44|144.34|144.44|144.36|144.42|144.34|3609
1633939040000|2021-10-11 07:57:20||144.36||144.38||144.38||144.36|2255
1633939050000|2021-10-11 07:57:30|||||||||3337
1633939070000|2021-10-11 07:57:50|144.46|144.4|144.6|144.52|144.62|144.52|144.46|144.4|3514
1633939080000|2021-10-11 07:58:00|144.62|144.54|144.72|144.62|144.72|144.62|144.62|144.54|11356
1633939090000|2021-10-11 07:58:10|144.76||144.76||144.78||144.74||0
1633939120000|2021-10-11 07:58:40|144.74|144.6|144.62|144.54|144.74|144.6|144.58|144.54|49603
1633939130000|2021-10-11 07:58:50|144.64|144.56|144.66|144.58|144.66|144.58|144.64|144.56|3323
1633939140000|2021-10-11 07:59:00|144.64|144.54|144.64|144.54|144.64|144.58|144.64|144.54|1
1633939150000|2021-10-11 07:59:10|144.66|144.56|144.68|144.58|144.68|144.58|144.66|144.56|2
1633939160000|2021-10-11 07:59:20|||||||||4847
1633939170000|2021-10-11 07:59:30|144.66||144.66||144.66||144.66||27557
1633939180000|2021-10-11 07:59:40|144.68|144.6|144.68|144.6|144.68|144.6|144.68|144.6|0
1633939190000|2021-10-11 07:59:50|144.7|144.62|144.76|144.7|144.76|144.7|144.7|144.62|1821
1633939200000|2021-10-11 08:00:00|144.78|144.72|144.72|144.64|144.8|144.72|144.72|144.64|5279
1633939210000|2021-10-11 08:00:10|144.74|144.66|144.72|144.66|144.78|144.68|144.72|144.66|6069
1633939220000|2021-10-11 08:00:20|144.76|144.68|144.8|144.74|144.8|144.74|144.76|144.68|2986
1633939230000|2021-10-11 08:00:30|||||||||25000
1633939240000|2021-10-11 08:00:40|144.84|144.76|144.8|144.72|144.84|144.78|144.8|144.72|11704
1633939250000|2021-10-11 08:00:50|144.82|144.74|144.82|144.76|144.86|144.76|144.82|144.74|4377
1633939260000|2021-10-11 08:01:00|144.8|144.74|144.8|144.74|144.8|144.74|144.8|144.74|207
1633939270000|2021-10-11 08:01:10|144.82|144.76|144.88|144.8|144.9|144.82|144.82|144.76|18302
1633939280000|2021-10-11 08:01:20|144.86|144.78|144.82|144.76|144.86|144.78|144.82|144.74|26989
1633939290000|2021-10-11 08:01:30|144.84||144.84||144.84||144.84||0
1633939300000|2021-10-11 08:01:40|144.82|144.78|144.84|144.78|144.88|144.78|144.78|144.76|13136
1633939310000|2021-10-11 08:01:50|||||||||39
1633939320000|2021-10-11 08:02:00|144.86|144.8|144.88|144.86|144.9|144.86|144.84|144.78|23675
1633939330000|2021-10-11 08:02:10|144.9|144.88|144.92|144.86|144.98|144.9|144.9|144.86|12235
1633939340000|2021-10-11 08:02:20|144.9||144.9||144.9||144.9||5262
1633939350000|2021-10-11 08:02:30|144.88|144.82|144.86|144.82|144.88|144.82|144.86|144.82|12896
1633939360000|2021-10-11 08:02:40|144.84|144.8|144.84|144.8|144.84|144.8|144.84|144.8|1517
1633939370000|2021-10-11 08:02:50|144.82|144.78|144.84|144.78|144.84|144.78|144.82|144.78|9474
1633939380000|2021-10-11 08:03:00|144.86|144.8|144.9|144.84|144.92|144.86|144.86|144.8|19508
1633939390000|2021-10-11 08:03:10||144.86||144.84||144.86||144.84|0
1633939400000|2021-10-11 08:03:20||144.86||144.84||144.86||144.84|24150
1633939410000|2021-10-11 08:03:30|144.82|144.82|144.86|144.8|144.9|144.82|144.82|144.8|19901
1633939420000|2021-10-11 08:03:40|144.88|144.82|144.88|144.82|144.9|144.82|144.88|144.82|15543
1633939430000|2021-10-11 08:03:50|144.86||144.88||144.88||144.86||0
1633939440000|2021-10-11 08:04:00|144.86|144.8|144.86|144.78|144.86|144.8|144.74|144.72|103036
1633939450000|2021-10-11 08:04:10|144.88|144.76|144.82|144.74|144.88|144.76|144.82|144.74|2262
1633939460000|2021-10-11 08:04:20|144.84|144.76|144.88|144.82|144.88|144.82|144.84|144.76|10060
1633939470000|2021-10-11 08:04:30|144.9|144.84|144.96|144.86|144.96|144.86|144.9|144.84|15494
1633939480000|2021-10-11 08:04:40|144.92|144.96|144.92|144.86|144.98|144.96|144.9|144.82|27199
1633939490000|2021-10-11 08:04:50|144.9|144.82|144.88|144.82|144.9|144.82|144.86|144.82|0
1633939500000|2021-10-11 08:05:00|144.9|144.84|144.92|144.84|144.96|144.9|144.9|144.84|24919
1633939510000|2021-10-11 08:05:10|144.9|144.82|144.9|144.82|144.9|144.82|144.88|144.82|538
1633939520000|2021-10-11 08:05:20|144.88||144.88||144.9||144.88||2591
1633939540000|2021-10-11 08:05:40|144.86|144.78|144.84|144.78|144.86|144.78|144.82|144.78|3379
1633939550000|2021-10-11 08:05:50|144.82|144.74|144.78|144.74|144.82|144.74|144.78|144.72|8801
1633939560000|2021-10-11 08:06:00||144.72||144.72||144.72||144.72|1727
1633939570000|2021-10-11 08:06:10|144.76|144.7|144.74|144.72|144.76|144.72|144.72|144.68|29899
1633939580000|2021-10-11 08:06:20|144.76|144.74|144.84|144.74|144.86|144.74|144.74|144.74|13068
1633939590000|2021-10-11 08:06:30|144.82||144.82||144.82||144.82||85585
1633939600000|2021-10-11 08:06:40|144.8|144.72|144.78|144.74|144.8|144.74|144.78|144.72|5879
1633939610000|2021-10-11 08:06:50|144.76|144.72|144.68|144.62|144.76|144.72|144.68|144.6|18920
1633939620000|2021-10-11 08:07:00|144.66|144.6|144.6|144.52|144.66|144.6|144.6|144.5|1183
1633939640000|2021-10-11 08:07:20|144.58|144.5|144.56|144.52|144.58|144.52|144.56|144.5|4900
1633939650000|2021-10-11 08:07:30|144.54|144.5|144.48|144.4|144.54|144.5|144.48|144.4|7301
1633939660000|2021-10-11 08:07:40|144.46|144.36|144.4|144.32|144.46|144.36|144.4|144.3|6435
1633939670000|2021-10-11 08:07:50|144.38|144.28|144.36|144.26|144.38|144.3|144.34|144.24|37019
1633939680000|2021-10-11 08:08:00|144.34|144.24|144.34|144.26|144.36|144.26|144.34|144.24|1337
1633939690000|2021-10-11 08:08:10|144.32||144.32||144.32||144.32||1000
1633939700000|2021-10-11 08:08:20|144.34|144.22|144.26|144.2|144.34|144.24|144.26|144.18|6101
1633939710000|2021-10-11 08:08:30|144.24|144.16|144.18|144.12|144.24|144.16|144.14|144.06|5723
1633939720000|2021-10-11 08:08:40|144.22|144.14|144.2|144.12|144.26|144.2|144.18|144.1|12497
1633939730000|2021-10-11 08:08:50|144.18||144.2||144.2||144.18||19273
1633939740000|2021-10-11 08:09:00|144.22||144.2||144.24||144.2||0
1633939750000|2021-10-11 08:09:10|144.22||144.2||144.22||144.2||0
1633939760000|2021-10-11 08:09:20|144.22||144.2||144.22||144.2||3494
1633939770000|2021-10-11 08:09:30|144.18|144.14|144.2|144.18|144.24|144.2|144.14|144.06|5922
1633939780000|2021-10-11 08:09:40|144.26|144.2|144.3|144.22|144.32|144.24|144.26|144.2|6116
1633939790000|2021-10-11 08:09:50|144.28|144.2|144.22|144.12|144.28|144.2|144.18|144.12|10383
1633939800000|2021-10-11 08:10:00|144.24|144.14|144.26|144.16|144.26|144.16|144.24|144.14|0
1633939810000|2021-10-11 08:10:10|||||||||45999
1633939820000|2021-10-11 08:10:20|||||||||719
1633939830000|2021-10-11 08:10:30|||||||||1028
1633939840000|2021-10-11 08:10:40|144.24||144.24||144.24||144.24||3
1633939850000|2021-10-11 08:10:50|144.22|144.18|144.04|143.94|144.24|144.18|144.02|143.94|23850
1633939860000|2021-10-11 08:11:00|144.02|143.96|144.04|144|144.04|144.02|144|143.92|1704
1633939870000|2021-10-11 08:11:10|144.06|144.02|144.22|144.14|144.22|144.14|144.06|144.02|17136
1633939880000|2021-10-11 08:11:20|144.26|144.16|144.24|144.14|144.3|144.22|144.2|144.14|7654
1633939890000|2021-10-11 08:11:30||144.16||144.16||144.16||144.16|5375
1633939900000|2021-10-11 08:11:40|144.26|144.18|144.34|144.26|144.34|144.26|144.26|144.18|5880
1633939910000|2021-10-11 08:11:50||144.24||144.26||144.26||144.22|0
1633939920000|2021-10-11 08:12:00||144.28||144.28||144.28||144.28|801
1633939930000|2021-10-11 08:12:10|144.38|144.3|144.32|144.26|144.42|144.32|144.32|144.26|8256
1633939940000|2021-10-11 08:12:20|144.3|144.24|144.28|144.2|144.3|144.24|144.24|144.2|2522
1633939950000|2021-10-11 08:12:30|144.26|144.16|144.24|144.16|144.26|144.16|144.24|144.16|615
1633939960000|2021-10-11 08:12:40|144.28|144.18|144.24|144.22|144.3|144.22|144.24|144.18|7039
1633939970000|2021-10-11 08:12:50|144.22|144.2|144.24|144.2|144.24|144.2|144.22|144.2|104
1633939980000|2021-10-11 08:13:00|144.22|144.18|144.18|144.06|144.22|144.18|144.16|144.06|4982
1633939990000|2021-10-11 08:13:10|144.14|144.08|144.12|144.06|144.14|144.1|144.12|144.06|19870
1633940000000|2021-10-11 08:13:20||144.04||144.02||144.06||144.02|0
1633940010000|2021-10-11 08:13:30|144.1|144.04|144.12|144.04|144.12|144.04|144.1|144.04|7715
1633940020000|2021-10-11 08:13:40|||||||||425
1633940030000|2021-10-11 08:13:50|144.1||144.1||144.1||144.1||0
1633940050000|2021-10-11 08:14:10|144.12||144.12||144.12||144.12||7800
1633940070000|2021-10-11 08:14:30|144.1||144.1||144.12||144.1||25000
1633940080000|2021-10-11 08:14:40|144.12||144.1||144.12||144.1||5
1633940090000|2021-10-11 08:14:50|144.12|144.06|144.12|144.04|144.14|144.06|144.12|144.04|0
1633940100000|2021-10-11 08:15:00|144.1|144.02|144.14|144.06|144.14|144.06|144.04|144|6317
1633940110000|2021-10-11 08:15:10|144.18|144.08|144.18|144.1|144.18|144.12|144.18|144.08|4521
1633940120000|2021-10-11 08:15:20|144.22|144.12|144.16|144.1|144.26|144.18|144.14|144.1|4152
1633940140000|2021-10-11 08:15:40|144.14||144.16||144.16||144.14||0
1633940150000|2021-10-11 08:15:50|144.18|144.08|144.1|144.08|144.18|144.08|144.1|144.08|3166
1633940160000|2021-10-11 08:16:00|144.12|144.04|144.1|144.06|144.14|144.08|144.1|144.04|5755
1633940170000|2021-10-11 08:16:10|144.14|144.08|144.12|144.08|144.16|144.08|144.12|144.06|827
1633940190000|2021-10-11 08:16:30|||||||||180
1633940200000|2021-10-11 08:16:40|144.14|144.1|144.16|144.08|144.18|144.1|144.14|144.08|639
1633940210000|2021-10-11 08:16:50|144.18|144.1|144.18|144.1|144.2|144.1|144.18|144.1|0
1633940270000|2021-10-11 08:17:50|144.16|144.12|144.2|144.12|144.22|144.12|144.16|144.12|858
1633940280000|2021-10-11 08:18:00|144.18|144.1|144.1|144.02|144.18|144.1|144.06|144|9872
1633940290000|2021-10-11 08:18:10|144.12|144.04|144.1|144.04|144.14|144.04|144.1|144.04|1838
1633940310000|2021-10-11 08:18:30|||||||||4000
1633940320000|2021-10-11 08:18:40|144.12|144.06|144.22|144.12|144.22|144.12|144.12|144.06|2294
1633940340000|2021-10-11 08:19:00|144.24|144.14|144.24|144.14|144.32|144.22|144.22|144.14|10593
1633940350000|2021-10-11 08:19:10||144.16||144.16||144.16||144.16|5
1633940390000|2021-10-11 08:19:50|144.22|144.18|144.24|144.18|144.26|144.22|144.22|144.16|9987
1633940400000|2021-10-11 08:20:00|||||||||2130
1633940410000|2021-10-11 08:20:10|144.22|144.14|144.26|144.18|144.26|144.18|144.2|144.14|895
1633940420000|2021-10-11 08:20:20|144.24|144.16|144.22|144.16|144.24|144.16|144.2|144.14|0
1633940430000|2021-10-11 08:20:30|144.26|144.18|144.4|144.28|144.4|144.28|144.26|144.18|2498
1633940440000|2021-10-11 08:20:40|144.42|144.3|144.46|144.32|144.46|144.32|144.42|144.3|0
1633940450000|2021-10-11 08:20:50|144.48|144.34|144.46|144.4|144.48|144.4|144.46|144.34|1500
1633940460000|2021-10-11 08:21:00|144.48|144.38|144.36|144.3|144.48|144.4|144.3|144.24|33492
1633940470000|2021-10-11 08:21:10|144.34|144.28|144.36|144.28|144.36|144.28|144.34|144.26|2893
1633940480000|2021-10-11 08:21:20|144.34|144.26|144.32|144.24|144.34|144.26|144.3|144.24|60
1633940490000|2021-10-11 08:21:30|144.3|144.22|144.3|144.22|144.3|144.22|144.3|144.22|2338
1633940510000|2021-10-11 08:21:50|144.32|144.24|144.28|144.18|144.34|144.24|144.28|144.18|1508
1633940530000|2021-10-11 08:22:10|144.26|144.2|144.22|144.18|144.3|144.2|144.22|144.18|4945
1633940550000|2021-10-11 08:22:30|144.2|144.14|144.2|144.14|144.2|144.14|144.2|144.14|2244
1633940560000|2021-10-11 08:22:40|144.18|144.12|144.18|144.1|144.18|144.14|144.18|144.08|0
1633940570000|2021-10-11 08:22:50||144.12||144.1||144.12||144.1|1376
1633940580000|2021-10-11 08:23:00|144.16||144.16||144.16||144.16||220
1633940590000|2021-10-11 08:23:10|144.14|144.06|144.08|144.06|144.14|144.06|144.08|144|5549
1633940600000|2021-10-11 08:23:20|144.12|144.02|144.06|144.02|144.12|144.02|144.06|144.02|5737
1633940610000|2021-10-11 08:23:30|144.08|144.04|144.08|144.02|144.08|144.04|144.08|144.02|0
1633940630000|2021-10-11 08:23:50|||||||||4150
1633940640000|2021-10-11 08:24:00|144.12|144.04|144.16|144.08|144.16|144.08|144.12|144.04|802
1633940650000|2021-10-11 08:24:10|144.14|144.06|144.12|144.06|144.14|144.06|144.12|144.06|2095
1633940670000|2021-10-11 08:24:30|144.16|144.08|144.2|144.12|144.22|144.12|144.16|144.08|489
1633940680000|2021-10-11 08:24:40|144.18|144.1|144.16|144.06|144.18|144.1|144.12|144.06|3580
1633940690000|2021-10-11 08:24:50|144.2|144.08|144.2|144.12|144.2|144.12|144.2|144.08|0
1633940700000|2021-10-11 08:25:00|144.22|144.14|144.28|144.18|144.28|144.18|144.22|144.14|0
1633940710000|2021-10-11 08:25:10|144.26|144.2|144.24|144.18|144.28|144.22|144.24|144.18|500
1633940720000|2021-10-11 08:25:20|144.28|144.2|144.28|144.18|144.28|144.2|144.28|144.18|2645
1633940730000|2021-10-11 08:25:30|144.26|144.16|144.2|144.14|144.26|144.16|144.2|144.14|6308
1633940740000|2021-10-11 08:25:40|144.18|144.12|144.18|144.12|144.18|144.12|144.18|144.12|0
1633940750000|2021-10-11 08:25:50|144.2|144.14|144.18|144.16|144.2|144.16|144.18|144.14|2322
1633940760000|2021-10-11 08:26:00|144.2|144.18|144.24|144.18|144.24|144.18|144.2|144.18|503
1633940770000|2021-10-11 08:26:10|144.22|144.2|144.24|144.18|144.24|144.2|144.22|144.18|0
1633940780000|2021-10-11 08:26:20|144.26|144.2|144.26|144.22|144.3|144.24|144.26|144.2|26007
1633940790000|2021-10-11 08:26:30|144.28|144.2|144.26|144.18|144.28|144.2|144.26|144.18|536
1633940800000|2021-10-11 08:26:40|144.24||144.26||144.26||144.22||446
1633940810000|2021-10-11 08:26:50|||||||||9900
1633940820000|2021-10-11 08:27:00|144.24|144.16|144.08|144.02|144.24|144.16|144.08|144.02|10832
1633940830000|2021-10-11 08:27:10|144.06|144|144.06|144.02|144.06|144.02|144.06|143.98|0
1633940840000|2021-10-11 08:27:20|144.1|144.04|144.18|144.1|144.2|144.1|144.1|144.04|337
1633940850000|2021-10-11 08:27:30|144.16|144.12|144.2|144.12|144.2|144.12|144.16|144.12|0
1633940860000|2021-10-11 08:27:40|144.22||144.22||144.22||144.22||0
1633940870000|2021-10-11 08:27:50|144.2||144.22||144.22||144.2||8
1633940880000|2021-10-11 08:28:00|144.2|144.1|144.16|144.1|144.2|144.1|144.16|144.06|1646
1633940890000|2021-10-11 08:28:10|144.14|144.06|144.08|144.02|144.14|144.06|144.08|144|1806
1633940900000|2021-10-11 08:28:20|144.12|144.04|144.16|144.04|144.16|144.06|144.12|144.04|1
1633940910000|2021-10-11 08:28:30||144.06||144.06||144.06||144.06|1392
1633940920000|2021-10-11 08:28:40||144.08||144.1||144.1||144.08|0
1633940930000|2021-10-11 08:28:50|144.2|144.12|144.26|144.16|144.28|144.16|144.2|144.12|3894
1633940940000|2021-10-11 08:29:00|144.28||144.28||144.28||144.28||377
1633940950000|2021-10-11 08:29:10|144.32|144.18|144.34|144.24|144.36|144.24|144.32|144.18|3281
1633940960000|2021-10-11 08:29:20|144.36|144.26|144.38|144.3|144.38|144.3|144.34|144.26|65
1633940970000|2021-10-11 08:29:30|144.4|144.32|144.38|144.3|144.4|144.32|144.38|144.3|0
1633940980000|2021-10-11 08:29:40|144.36|144.28|144.38|144.3|144.38|144.3|144.3|144.24|6516
1633940990000|2021-10-11 08:29:50|144.4|144.32|144.4|144.32|144.4|144.32|144.4|144.32|0
1633941000000|2021-10-11 08:30:00|144.42||144.42||144.42||144.42||0
1633941010000|2021-10-11 08:30:10|144.44|144.34|144.46|144.36|144.48|144.36|144.44|144.34|0
1633941020000|2021-10-11 08:30:20|144.48||144.48||144.48||144.48||0
1633941050000|2021-10-11 08:30:50|144.46||144.46||144.46||144.46||4240
1633941060000|2021-10-11 08:31:00|144.48|144.38|144.6|144.52|144.6|144.52|144.46|144.38|11019
1633941070000|2021-10-11 08:31:10|144.58|144.48|144.58|144.5|144.58|144.52|144.52|144.48|1842
1633941080000|2021-10-11 08:31:20|144.56|144.48|144.52|144.46|144.56|144.5|144.5|144.4|8165
1633941090000|2021-10-11 08:31:30|144.5|144.42|144.36|144.28|144.5|144.46|144.34|144.26|3171
1633941100000|2021-10-11 08:31:40|144.34|144.26|144.34|144.28|144.38|144.28|144.28|144.22|2520
1633941110000|2021-10-11 08:31:50|144.36|144.3|144.38|144.28|144.38|144.3|144.36|144.28|0
1633941120000|2021-10-11 08:32:00|144.34|144.3|144.32|144.28|144.34|144.3|144.32|144.28|1119
1633941130000|2021-10-11 08:32:10|144.34||144.32||144.34||144.32||65
1633941140000|2021-10-11 08:32:20|144.34||144.34||144.36||144.34||0
1633941150000|2021-10-11 08:32:30|144.32|144.26|144.28|144.16|144.32|144.26|144.28|144.16|3281
1633941160000|2021-10-11 08:32:40||144.18||144.18||144.18||144.18|0
1633941170000|2021-10-11 08:32:50|144.32|144.2|144.32|144.24|144.32|144.26|144.3|144.2|70
1633941180000|2021-10-11 08:33:00||144.26||144.24||144.26||144.24|0
1633941190000|2021-10-11 08:33:10||144.26||144.28||144.28||144.24|0
1633941200000|2021-10-11 08:33:20|144.36|144.3|144.4|144.36|144.42|144.36|144.36|144.3|7188
1633941210000|2021-10-11 08:33:30|144.38|144.38|144.5|144.38|144.5|144.38|144.38|144.36|10216
1633941220000|2021-10-11 08:33:40||144.42||144.42||144.42||144.42|0
1633941230000|2021-10-11 08:33:50|144.48|144.38|144.46|144.38|144.5|144.4|144.42|144.38|2204
1633941240000|2021-10-11 08:34:00|144.48|144.4|144.5|144.4|144.5|144.4|144.48|144.4|10
1633941250000|2021-10-11 08:34:10|144.48|144.38|144.4|144.32|144.48|144.4|144.38|144.32|18047
1633941260000|2021-10-11 08:34:20|144.42|144.34|144.42|144.34|144.42|144.34|144.4|144.32|0
1633941270000|2021-10-11 08:34:30|144.4|144.32|144.32|144.24|144.4|144.32|144.3|144.22|24974
1633941280000|2021-10-11 08:34:40|144.3|144.2|144.24|144.16|144.3|144.2|144.24|144.14|539
1633941290000|2021-10-11 08:34:50|||||||||2000
1633941300000|2021-10-11 08:35:00|144.22|144.14|144.14|144.06|144.22|144.14|144.14|144.04|17756
1633941310000|2021-10-11 08:35:10|144.16|144.08|144.16|144.08|144.16|144.08|144.14|144.06|0
1633941320000|2021-10-11 08:35:20|144.14|144.06|144.1|144.02|144.14|144.06|144.1|144.02|1518
1633941330000|2021-10-11 08:35:30|144.12|144|144.18|144.1|144.18|144.1|144.12|144|10907
1633941340000|2021-10-11 08:35:40|144.16|144.08|144.18|144.08|144.18|144.08|144.14|144.06|0
1633941350000|2021-10-11 08:35:50|144.14||144.18||144.18||144.12||0
1633941370000|2021-10-11 08:36:10|144.16|144.04|144.14|144.04|144.16|144.04|144.1|144.02|3309
1633941380000|2021-10-11 08:36:20|||||||||3000
1633941390000|2021-10-11 08:36:30||144.06||144.06||144.06||144.06|3
1633941400000|2021-10-11 08:36:40|144.12|144.04|144.08|144.02|144.12|144.06|144.08|144|4562
1633941420000|2021-10-11 08:37:00|144.12|144.04|144.14|144.08|144.14|144.1|144.12|144.04|515
1633941440000|2021-10-11 08:37:20|144.12|144.06|144.12|144.02|144.12|144.08|144.08|144.02|1189
1633941460000|2021-10-11 08:37:40||144.04||144.02||144.06||144.02|0
1633941470000|2021-10-11 08:37:50||144.04||144.02||144.06||144.02|0
1633941480000|2021-10-11 08:38:00||144.04||144.04||144.06||144.04|10217
1633941490000|2021-10-11 08:38:10||144.06||144.04||144.06||144|0
1633941500000|2021-10-11 08:38:20|144.14|144.06|144.12|144.04|144.14|144.06|144.12|144.04|10
1633941510000|2021-10-11 08:38:30|144.1|144.02|144.04|143.98|144.1|144.04|144|143.94|7863
1633941520000|2021-10-11 08:38:40|144.02|143.94|144|143.9|144.02|143.94|143.96|143.86|1220
1633941540000|2021-10-11 08:39:00|144.02|143.92|144|143.92|144.02|143.92|144|143.92|6124
1633941550000|2021-10-11 08:39:10|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|0
1633941560000|2021-10-11 08:39:20||143.96||143.96||143.96||143.96|126
1633941570000|2021-10-11 08:39:30|144.04|143.98|144.08|144|144.08|144|144.04|143.96|2830
1633941580000|2021-10-11 08:39:40|144.06|143.96|144.04|143.96|144.06|143.96|144.04|143.96|572
1633941590000|2021-10-11 08:39:50|144.02||144.04||144.04||144.02||0
1633941600000|2021-10-11 08:40:00|144.06|143.98|144.04|143.96|144.06|143.98|144.04|143.96|20
1633941610000|2021-10-11 08:40:10|144.02|143.94|144.04|143.96|144.04|143.96|144|143.9|3913
1633941620000|2021-10-11 08:40:20|144.02||144.04||144.04||144||0
1633941630000|2021-10-11 08:40:30|144.06|143.98|144.08|143.98|144.08|143.98|144.06|143.98|0
1633941640000|2021-10-11 08:40:40|||||||||1915
1633941670000|2021-10-11 08:41:10|||||||||227
1633941680000|2021-10-11 08:41:20|144.1|144|144.14|144.04|144.14|144.04|144.1|144|0
1633941690000|2021-10-11 08:41:30|144.12|144.02|144.12|144.04|144.12|144.04|144.1|144.02|8845
1633941700000|2021-10-11 08:41:40|144.14|144.06|144.14|144.06|144.14|144.06|144.14|144.06|0
1633941710000|2021-10-11 08:41:50|144.12|144.04|144.12|144.06|144.14|144.06|144.08|144.04|2442
1633941740000|2021-10-11 08:42:20||144.08||144.08||144.08||144.08|10000
1633941750000|2021-10-11 08:42:30|144.1|144.04|144.14|144.1|144.14|144.1|144.06|144.02|12201
1633941760000|2021-10-11 08:42:40|144.18|144.12|144.18|144.12|144.2|144.14|144.18|144.12|2412
1633941770000|2021-10-11 08:42:50|144.2||144.2||144.2||144.2||0
1633941780000|2021-10-11 08:43:00|144.18|144.14|144.2|144.14|144.2|144.14|144.18|144.14|0
1633941790000|2021-10-11 08:43:10||144.16||144.16||144.16||144.16|10000
1633941810000|2021-10-11 08:43:30|144.18|144.14|144.2|144.14|144.2|144.14|144.18|144.14|2659
1633941820000|2021-10-11 08:43:40||144.16||144.16||144.16||144.16|20
1633941830000|2021-10-11 08:43:50|||||||||10000
1633941840000|2021-10-11 08:44:00|144.24|144.18|144.2|144.16|144.28|144.2|144.2|144.16|3083
1633941850000|2021-10-11 08:44:10|144.18|144.12|144.24|144.16|144.24|144.18|144.16|144.1|4426
1633941860000|2021-10-11 08:44:20|144.26|144.18|144.24|144.16|144.26|144.2|144.24|144.16|2148
1633941870000|2021-10-11 08:44:30|||||||||1406
1633941880000|2021-10-11 08:44:40|144.26|144.18|144.22|144.12|144.26|144.18|144.22|144.12|0
1633941900000|2021-10-11 08:45:00||144.14||144.16||144.16||144.14|0
1633941910000|2021-10-11 08:45:10|144.2|144.12|144.24|144.14|144.24|144.16|144.2|144.12|9241
1633941920000|2021-10-11 08:45:20|144.22|144.1|144.16|144.1|144.22|144.1|144.16|144.1|350
1633941930000|2021-10-11 08:45:30|144.2|144.12|144.24|144.16|144.24|144.16|144.2|144.12|2546
1633941940000|2021-10-11 08:45:40|144.26|144.18|144.3|144.2|144.3|144.2|144.26|144.18|11
1633941960000|2021-10-11 08:46:00|144.28|144.22|144.3|144.22|144.3|144.22|144.28|144.2|1000
1633941970000|2021-10-11 08:46:10||144.24||144.24||144.24||144.24|86
1633941980000|2021-10-11 08:46:20|144.32|144.26|144.4|144.28|144.4|144.28|144.32|144.26|15595
1633941990000|2021-10-11 08:46:30|144.42|144.3|144.4|144.32|144.42|144.32|144.4|144.3|0
1633942000000|2021-10-11 08:46:40|144.42||144.42||144.42||144.42||0
1633942010000|2021-10-11 08:46:50|144.4||144.42||144.42||144.4||0
1633942020000|2021-10-11 08:47:00|144.4|144.34|144.42|144.36|144.44|144.36|144.4|144.34|0
1633942030000|2021-10-11 08:47:10|144.4|144.34|144.42|144.34|144.42|144.36|144.36|144.3|10249
1633942040000|2021-10-11 08:47:20|144.4|144.32|144.42|144.32|144.42|144.32|144.4|144.32|11715
1633942050000|2021-10-11 08:47:30|144.4|144.3|144.34|144.26|144.42|144.32|144.34|144.26|6585
1633942060000|2021-10-11 08:47:40|144.32|144.28|144.32|144.26|144.32|144.28|144.32|144.26|23079
1633942070000|2021-10-11 08:47:50|||||||||5560
1633942080000|2021-10-11 08:48:00|144.34|144.28|144.4|144.34|144.4|144.34|144.32|144.28|0
1633942090000|2021-10-11 08:48:10|144.42|144.3|144.36|144.26|144.42|144.3|144.36|144.26|1993
1633942100000|2021-10-11 08:48:20|144.38|144.28|144.28|144.26|144.38|144.28|144.28|144.26|13849
1633942110000|2021-10-11 08:48:30|144.32|144.28|144.34|144.28|144.36|144.28|144.32|144.26|3655
1633942120000|2021-10-11 08:48:40|144.32|144.26|144.3|144.26|144.32|144.26|144.28|144.26|1087
1633942130000|2021-10-11 08:48:50|144.28|144.24|144.18|144.12|144.3|144.24|144.18|144.1|4647
1633942140000|2021-10-11 08:49:00||144.14||144.14||144.14||144.14|1175
1633942150000|2021-10-11 08:49:10|||||||||4587
1633942160000|2021-10-11 08:49:20|144.16|144.1|144.16|144.08|144.16|144.14|144.12|144.06|3486
1633942170000|2021-10-11 08:49:30|144.18|144.1|144.16|144.08|144.18|144.1|144.16|144.08|141
1633942180000|2021-10-11 08:49:40|144.14|144.06|144.12|144.04|144.14|144.08|144.12|144.04|4547
1633942190000|2021-10-11 08:49:50||144.06||144.04||144.06||144.04|0
1633942200000|2021-10-11 08:50:00|144.1|144.02|144.1|144|144.12|144.04|144.1|144|0
1633942210000|2021-10-11 08:50:10|144.08|144.02|144.08|144|144.08|144.06|144.08|144|0
1633942220000|2021-10-11 08:50:20|144.06|143.98|144.08|144|144.08|144|144.04|143.94|2842
1633942230000|2021-10-11 08:50:30|144.1|144.02|144.1|144.02|144.1|144.04|144.1|144.02|10078
1633942240000|2021-10-11 08:50:40|144|144.04|144.08|144.02|144.1|144.06|144|143.98|41555
1633942250000|2021-10-11 08:50:50|144.06|144.04|144.1|144.04|144.1|144.04|144.06|143.96|7952
1633942260000|2021-10-11 08:51:00|144.12|144.06|144.14|144.08|144.14|144.08|144.12|144.06|1500
1633942270000|2021-10-11 08:51:10|144.12||144.14||144.14||144.12||0
1633942280000|2021-10-11 08:51:20|144.12||144.14||144.14||144.12||0
1633942290000|2021-10-11 08:51:30|144.12|144.04|144.08|144.04|144.12|144.04|144.08|144|2234
1633942300000|2021-10-11 08:51:40|||||||||25480
1633942310000|2021-10-11 08:51:50|144.06|144|144.06|144.02|144.08|144.02|144.06|144|5052
1633942320000|2021-10-11 08:52:00|144.08|144.04|144.14|144.08|144.14|144.1|144.08|144.04|4032
1633942330000|2021-10-11 08:52:10|||||||||934
1633942340000|2021-10-11 08:52:20|144.16|144.1|144.24|144.12|144.24|144.14|144.16|144.1|5110
1633942360000|2021-10-11 08:52:40||144.14||144.18||144.18||144.14|0
1633942370000|2021-10-11 08:52:50|144.26|144.2|144.26|144.18|144.26|144.2|144.26|144.18|16
1633942380000|2021-10-11 08:53:00||144.2||144.2||144.22||144.2|0
1633942390000|2021-10-11 08:53:10|144.24|144.18|144.24|144.18|144.24|144.18|144.22|144.18|5435
1633942400000|2021-10-11 08:53:20|144.22||144.22||144.22||144.22||0
1633942420000|2021-10-11 08:53:40|144.26|144.2|144.26|144.2|144.26|144.22|144.26|144.18|550
1633942430000|2021-10-11 08:53:50|||||||||2500
1633942450000|2021-10-11 08:54:10|144.24||144.26||144.26||144.24||10
1633942460000|2021-10-11 08:54:20||144.22||144.22||144.22||144.22|5000
1633942470000|2021-10-11 08:54:30|||||||||922
1633942480000|2021-10-11 08:54:40|144.24|144.2|144.24|144.2|144.24|144.22|144.22|144.2|885
1633942490000|2021-10-11 08:54:50|144.26||144.24||144.26||144.24||330
1633942500000|2021-10-11 08:55:00|144.26||144.26||144.26||144.26||8904
1633942510000|2021-10-11 08:55:10|144.28|144.22|144.38|144.32|144.4|144.32|144.28|144.22|4874
1633942520000|2021-10-11 08:55:20|144.4|144.34|144.44|144.4|144.46|144.44|144.4|144.34|3357
1633942530000|2021-10-11 08:55:30|144.42|144.38|144.46|144.38|144.46|144.38|144.42|144.38|7804
1633942540000|2021-10-11 08:55:40|144.48|144.4|144.48|144.4|144.5|144.44|144.48|144.4|3007
1633942550000|2021-10-11 08:55:50|144.5|144.42|144.48|144.42|144.5|144.44|144.48|144.42|0
1633942570000|2021-10-11 08:56:10|144.5|144.44|144.5|144.44|144.5|144.44|144.48|144.42|0
1633942580000|2021-10-11 08:56:20|144.52|144.46|144.54|144.46|144.56|144.5|144.48|144.46|34630
1633942590000|2021-10-11 08:56:30|144.52|144.48|144.56|144.48|144.58|144.48|144.52|144.48|733
1633942600000|2021-10-11 08:56:40|144.58|144.5|144.58|144.5|144.58|144.5|144.56|144.5|0
1633942620000|2021-10-11 08:57:00|144.56|144.52|144.6|144.52|144.6|144.52|144.56|144.52|87
1633942630000|2021-10-11 08:57:10|144.58|144.54|144.62|144.54|144.62|144.54|144.58|144.54|0
1633942640000|2021-10-11 08:57:20|144.6||144.62||144.62||144.6||0
1633942650000|2021-10-11 08:57:30|144.6|144.52|144.56|144.52|144.62|144.52|144.56|144.52|2267
1633942660000|2021-10-11 08:57:40|144.58|144.54|144.66|144.58|144.66|144.58|144.58|144.54|4820
1633942670000|2021-10-11 08:57:50|144.68|144.6|144.7|144.64|144.72|144.64|144.68|144.6|45
1633942680000|2021-10-11 08:58:00|144.72|144.66|144.74|144.64|144.76|144.68|144.72|144.64|14637
1633942690000|2021-10-11 08:58:10|||||||||3000
1633942700000|2021-10-11 08:58:20|144.76|144.68|144.66|144.58|144.76|144.7|144.62|144.58|11848
1633942710000|2021-10-11 08:58:30|144.68|144.6|144.66|144.6|144.68|144.6|144.6|144.58|6619
1633942720000|2021-10-11 08:58:40|144.68|144.66|144.62|144.58|144.72|144.66|144.62|144.54|7952
1633942730000|2021-10-11 08:58:50|144.64|144.6|144.66|144.6|144.66|144.6|144.64|144.58|400
1633942740000|2021-10-11 08:59:00|144.7|144.62|144.66|144.6|144.74|144.64|144.6|144.56|19815
1633942750000|2021-10-11 08:59:10|144.68|144.62|144.68|144.6|144.68|144.64|144.66|144.6|15333
1633942760000|2021-10-11 08:59:20|144.72|144.62|144.7|144.62|144.74|144.68|144.7|144.62|6957
1633942770000|2021-10-11 08:59:30|144.68|144.6|144.66|144.58|144.68|144.62|144.64|144.56|4104
1633942780000|2021-10-11 08:59:40|144.68|144.6|144.7|144.62|144.7|144.62|144.68|144.6|1
1633942790000|2021-10-11 08:59:50|144.6|144.6|144.66|144.58|144.7|144.6|144.6|144.58|10000
1633942800000|2021-10-11 09:00:00|144.64|144.54|144.66|144.56|144.66|144.56|144.6|144.54|1509
1633942810000|2021-10-11 09:00:10|144.64||144.64||144.64||144.62||0
1633942820000|2021-10-11 09:00:20|144.62|144.58|144.62|144.54|144.64|144.58|144.58|144.54|1845
1633942830000|2021-10-11 09:00:30||144.56||144.54||144.56||144.54|3
1633942850000|2021-10-11 09:00:50||144.56||144.54||144.56||144.54|0
1633942860000|2021-10-11 09:01:00|144.64|144.56|144.64|144.56|144.64|144.6|144.64|144.56|0
1633942870000|2021-10-11 09:01:10|144.62|144.58|144.64|144.58|144.64|144.58|144.62|144.56|0
1633942880000|2021-10-11 09:01:20|144.68|144.6|144.72|144.64|144.74|144.64|144.68|144.6|776
1633942900000|2021-10-11 09:01:40|144.7|144.62|144.68|144.6|144.7|144.64|144.68|144.6|3798
1633942910000|2021-10-11 09:01:50|144.66|144.58|144.58|144.52|144.66|144.58|144.58|144.5|154550
1633942920000|2021-10-11 09:02:00|144.6|144.54|144.6|144.54|144.6|144.54|144.6|144.52|1053
1633942930000|2021-10-11 09:02:10||144.56||144.56||144.56||144.56|0
1633942940000|2021-10-11 09:02:20|144.64|144.58|144.66|144.58|144.68|144.6|144.64|144.58|4481
1633942970000|2021-10-11 09:02:50|144.64|144.56|144.6|144.56|144.64|144.56|144.56|144.54|4207
1633942980000|2021-10-11 09:03:00|144.64|144.58|144.64|144.6|144.66|144.6|144.64|144.58|680
1633942990000|2021-10-11 09:03:10|144.62|144.56|144.64|144.56|144.64|144.56|144.62|144.56|1008
1633943000000|2021-10-11 09:03:20|144.62||144.64||144.64||144.62||5000
1633943010000|2021-10-11 09:03:30|||||||||283
1633943020000|2021-10-11 09:03:40|144.62|144.58|144.7|144.64|144.72|144.64|144.62|144.58|458
1633943030000|2021-10-11 09:03:50||144.62||144.62||144.62||144.62|0
1633943040000|2021-10-11 09:04:00|144.72|144.64|144.7|144.64|144.74|144.66|144.7|144.64|0
1633943050000|2021-10-11 09:04:10|144.68|144.62|144.62|144.54|144.68|144.64|144.56|144.52|12902
1633943060000|2021-10-11 09:04:20|144.6||144.6||144.6||144.6||4556
1633943080000|2021-10-11 09:04:40|144.58||144.58||144.58||144.58||50
1633943100000|2021-10-11 09:05:00|144.56|144.52|144.58|144.52|144.58|144.54|144.54|144.52|3544
1633943110000|2021-10-11 09:05:10|144.56|144.5|144.54|144.5|144.56|144.5|144.54|144.5|1500
1633943120000|2021-10-11 09:05:20|144.56||144.54||144.58||144.54||2
1633943140000|2021-10-11 09:05:40|144.58|144.52|144.64|144.56|144.64|144.58|144.58|144.52|3165
1633943150000|2021-10-11 09:05:50|144.66|144.64|144.64|144.56|144.66|144.64|144.64|144.56|36500
1633943160000|2021-10-11 09:06:00|144.66|144.58|144.66|144.6|144.66|144.64|144.64|144.58|1435
1633943170000|2021-10-11 09:06:10|144.64||144.64||144.64||144.64||5000
1633943180000|2021-10-11 09:06:20|144.62|144.56|144.6|144.56|144.62|144.56|144.6|144.54|1674
1633943190000|2021-10-11 09:06:30|144.58|144.52|144.6|144.52|144.6|144.56|144.58|144.52|1974
1633943200000|2021-10-11 09:06:40|144.58|144.5|144.56|144.48|144.58|144.5|144.56|144.48|8
1633943210000|2021-10-11 09:06:50|144.58|144.5|144.56|144.5|144.58|144.5|144.56|144.48|9
1633943220000|2021-10-11 09:07:00||144.48||144.48||144.48||144.48|0
1633943230000|2021-10-11 09:07:10|144.54|144.46|144.48|144.42|144.54|144.46|144.46|144.38|6565
1633943260000|2021-10-11 09:07:40|144.5|144.44|144.48|144.42|144.56|144.5|144.48|144.42|21733
1633943270000|2021-10-11 09:07:50|144.5|144.44|144.5|144.44|144.5|144.44|144.5|144.44|1500
1633943280000|2021-10-11 09:08:00|144.52|144.46|144.58|144.5|144.6|144.52|144.52|144.46|14253
1633943290000|2021-10-11 09:08:10|144.56|144.52|144.58|144.52|144.58|144.54|144.56|144.52|1
1633943300000|2021-10-11 09:08:20|144.56|144.48|144.48|144.42|144.56|144.52|144.48|144.4|17665
1633943310000|2021-10-11 09:08:30|144.5|144.4|144.52|144.44|144.52|144.44|144.48|144.38|0
1633943320000|2021-10-11 09:08:40|144.5|144.5|144.48|144.44|144.5|144.5|144.48|144.44|30937
1633943330000|2021-10-11 09:08:50|144.5||144.48||144.5||144.48||276
1633943340000|2021-10-11 09:09:00|144.46|144.4|144.5|144.44|144.5|144.44|144.44|144.38|1785
1633943350000|2021-10-11 09:09:10||144.42||144.44||144.44||144.42|0
1633943360000|2021-10-11 09:09:20|144.48||144.48||144.48||144.48||0
1633943370000|2021-10-11 09:09:30|144.46|144.4|144.42|144.36|144.46|144.44|144.42|144.36|1229
1633943390000|2021-10-11 09:09:50|144.4|144.34|144.4|144.34|144.42|144.34|144.38|144.32|2926
1633943400000|2021-10-11 09:10:00|144.42|144.36|144.48|144.42|144.5|144.42|144.42|144.36|8742
1633943410000|2021-10-11 09:10:10|144.46|144.44|144.44|144.38|144.48|144.44|144.4|144.34|2245
1633943420000|2021-10-11 09:10:20|144.42|144.4|144.44|144.4|144.44|144.4|144.42|144.4|1397
1633943430000|2021-10-11 09:10:30|144.42|144.38|144.44|144.38|144.44|144.38|144.42|144.38|562
1633943440000|2021-10-11 09:10:40|144.42||144.44||144.44||144.42||1470
1633943450000|2021-10-11 09:10:50|||||||||18000
1633943460000|2021-10-11 09:11:00|144.42|144.4|144.44|144.38|144.44|144.4|144.42|144.38|0
1633943480000|2021-10-11 09:11:20|144.42||144.44||144.44||144.42||6204
1633943490000|2021-10-11 09:11:30|144.42||144.42||144.44||144.42||3589
1633943500000|2021-10-11 09:11:40|144.4|144.34|144.4|144.36|144.42|144.36|144.36|144.3|23622
1633943510000|2021-10-11 09:11:50|144.42|144.38|144.46|144.42|144.48|144.42|144.42|144.38|11689
1633943520000|2021-10-11 09:12:00|144.48|144.44|144.56|144.5|144.6|144.52|144.48|144.44|1846
1633943530000|2021-10-11 09:12:10|144.54|144.48|144.42|144.36|144.54|144.48|144.42|144.36|5203
1633943540000|2021-10-11 09:12:20|144.44|144.38|144.48|144.42|144.52|144.44|144.44|144.38|6003
1633943560000|2021-10-11 09:12:40|144.5|144.44|144.48|144.42|144.52|144.44|144.48|144.42|459
1633943570000|2021-10-11 09:12:50|144.5||144.48||144.5||144.48||3952
1633943580000|2021-10-11 09:13:00|144.5||144.48||144.5||144.48||1000
1633943590000|2021-10-11 09:13:10|144.46|144.38|144.44|144.36|144.48|144.4|144.4|144.36|4930
1633943600000|2021-10-11 09:13:20|144.42|144.34|144.44|144.38|144.44|144.38|144.36|144.32|10052
1633943610000|2021-10-11 09:13:30||144.36||144.36||144.36||144.36|0
1633943620000|2021-10-11 09:13:40|144.46|144.38|144.48|144.42|144.48|144.42|144.46|144.36|1096
1633943630000|2021-10-11 09:13:50|144.46|144.4|144.48|144.4|144.48|144.4|144.46|144.4|261
1633943640000|2021-10-11 09:14:00|144.46|144.42|144.48|144.4|144.48|144.42|144.44|144.4|50
1633943650000|2021-10-11 09:14:10|144.46|144.38|144.4|144.36|144.46|144.38|144.4|144.34|1225
1633943670000|2021-10-11 09:14:30|144.44||144.44||144.44||144.44||0
1633943680000|2021-10-11 09:14:40|||||||||3445
1633943700000|2021-10-11 09:15:00|144.42|144.34|144.36|144.3|144.42|144.34|144.34|144.28|6757
1633943710000|2021-10-11 09:15:10|144.4|144.28|144.4|144.32|144.4|144.34|144.4|144.28|0
1633943740000|2021-10-11 09:15:40||144.34||144.34||144.34||144.32|9
1633943750000|2021-10-11 09:15:50|||||||||5000
1633943760000|2021-10-11 09:16:00|||||||||3440
1633943780000|2021-10-11 09:16:20|144.42|144.36|144.4|144.34|144.44|144.36|144.38|144.34|5607
1633943790000|2021-10-11 09:16:30|144.38|144.36|144.38|144.32|144.4|144.36|144.36|144.32|2144
1633943800000|2021-10-11 09:16:40||144.3||144.28||144.3||144.28|369
1633943810000|2021-10-11 09:16:50|144.36||144.34||144.36||144.34||110
1633943830000|2021-10-11 09:17:10|144.32|144.26|144.34|144.26|144.34|144.26|144.3|144.24|2717
1633943840000|2021-10-11 09:17:20|144.32|144.24|144.32|144.28|144.34|144.28|144.3|144.24|3584
1633943850000|2021-10-11 09:17:30|144.34|144.3|144.4|144.34|144.4|144.34|144.34|144.28|3266
1633943860000|2021-10-11 09:17:40|144.38|144.32|144.38|144.3|144.38|144.32|144.36|144.28|1630
1633943870000|2021-10-11 09:17:50|144.4|144.32|144.38|144.3|144.4|144.34|144.38|144.3|1500
1633943880000|2021-10-11 09:18:00|144.36|144.28|144.34|144.28|144.36|144.3|144.34|144.28|0
1633943900000|2021-10-11 09:18:20|144.32|144.26|144.24|144.2|144.32|144.28|144.24|144.18|1710
1633943910000|2021-10-11 09:18:30|144.22|144.18|144.2|144.18|144.22|144.18|144.2|144.18|835
1633943920000|2021-10-11 09:18:40|144.22||144.22||144.22||144.22||0
1633943930000|2021-10-11 09:18:50|144.24||144.24||144.24||144.24||0
1633943940000|2021-10-11 09:19:00|144.22|144.2|144.24|144.2|144.24|144.2|144.22|144.2|760
1633943950000|2021-10-11 09:19:10|144.26|144.22|144.3|144.26|144.3|144.26|144.26|144.22|6163
1633943960000|2021-10-11 09:19:20|144.32|144.28|144.34|144.26|144.34|144.28|144.32|144.26|14
1633943970000|2021-10-11 09:19:30|144.32|144.28|144.28|144.22|144.32|144.28|144.26|144.18|3169
1633943980000|2021-10-11 09:19:40|144.3||144.3||144.3||144.3||0
1633944000000|2021-10-11 09:20:00|||||||||3000
1633944010000|2021-10-11 09:20:10|144.28|144.2|144.2|144.12|144.28|144.22|144.18|144.1|7523
1633944020000|2021-10-11 09:20:20|||||||||22
1633944030000|2021-10-11 09:20:30|144.18|144.14|144.2|144.16|144.2|144.16|144.18|144.14|34
1633944040000|2021-10-11 09:20:40|144.18|144.14|144.2|144.14|144.2|144.14|144.18|144.14|0
1633944050000|2021-10-11 09:20:50|144.18|144.16|144.26|144.2|144.26|144.2|144.14|144.12|7661
1633944060000|2021-10-11 09:21:00|||||||||4337
1633944070000|2021-10-11 09:21:10|144.24||144.24||144.24||144.24||0
1633944080000|2021-10-11 09:21:20|144.22|144.18|144.22|144.16|144.24|144.18|144.22|144.14|2307
1633944110000|2021-10-11 09:21:50|144.24|144.18|144.28|144.22|144.28|144.22|144.24|144.18|2416
1633944140000|2021-10-11 09:22:20|144.26|144.2|144.18|144.12|144.26|144.2|144.18|144.12|5617
1633944150000|2021-10-11 09:22:30|144.16||144.16||144.16||144.16||0
1633944160000|2021-10-11 09:22:40|144.18||144.18||144.18||144.18||5000
1633944170000|2021-10-11 09:22:50|144.2|144.14|144.12|144.06|144.2|144.14|144.12|144.04|7165
1633944180000|2021-10-11 09:23:00|144.14|144.08|144.3|144.24|144.3|144.24|144.14|144.08|7250
1633944190000|2021-10-11 09:23:10|144.32|144.26|144.32|144.26|144.32|144.26|144.32|144.24|0
1633944200000|2021-10-11 09:23:20|144.34|144.28|144.34|144.26|144.34|144.28|144.34|144.26|125
1633944210000|2021-10-11 09:23:30|144.32|144.28|144.34|144.28|144.36|144.28|144.32|144.26|689
1633944220000|2021-10-11 09:23:40|144.36|144.3|144.38|144.28|144.38|144.3|144.36|144.28|0
1633944230000|2021-10-11 09:23:50|144.36||144.34||144.36||144.34||9562
1633944240000|2021-10-11 09:24:00|144.36|144.3|144.38|144.3|144.38|144.32|144.36|144.3|0
1633944250000|2021-10-11 09:24:10||144.32||144.32||144.32||144.32|0
1633944260000|2021-10-11 09:24:20|144.4|144.34|144.46|144.4|144.46|144.4|144.38|144.34|1211
1633944270000|2021-10-11 09:24:30|144.48|144.38|144.44|144.38|144.48|144.38|144.44|144.38|100
1633944280000|2021-10-11 09:24:40|144.46|144.4|144.54|144.48|144.56|144.52|144.46|144.4|20035
1633944290000|2021-10-11 09:24:50|144.56|144.5|144.48|144.46|144.56|144.5|144.48|144.44|671
1633944310000|2021-10-11 09:25:10|144.52|144.48|144.6|144.52|144.6|144.52|144.52|144.48|3190
1633944320000|2021-10-11 09:25:20|144.58|144.5|144.58|144.52|144.58|144.52|144.58|144.48|4883
1633944330000|2021-10-11 09:25:30|144.6|144.54|144.62|144.54|144.62|144.54|144.58|144.54|13283
1633944340000|2021-10-11 09:25:40|144.6|144.56|144.6|144.54|144.6|144.56|144.58|144.54|2000
1633944350000|2021-10-11 09:25:50|144.58|144.5|144.68|144.58|144.68|144.6|144.56|144.5|7783
1633944360000|2021-10-11 09:26:00|144.66|144.6|144.68|144.58|144.68|144.62|144.66|144.58|0
1633944370000|2021-10-11 09:26:10|144.66||144.68||144.68||144.66||0
1633944380000|2021-10-11 09:26:20|144.66|144.56|144.62|144.56|144.66|144.58|144.58|144.54|5895
1633944390000|2021-10-11 09:26:30|144.64|144.58|144.66|144.58|144.66|144.58|144.62|144.58|10
1633944400000|2021-10-11 09:26:40|144.64|144.56|144.62|144.56|144.64|144.56|144.6|144.56|1282
1633944430000|2021-10-11 09:27:10|144.64|144.58|144.62|144.56|144.66|144.58|144.62|144.56|5001
1633944440000|2021-10-11 09:27:20|144.64||144.62||144.64||144.62||0
1633944450000|2021-10-11 09:27:30|144.64||144.66||144.66||144.64||8885
1633944460000|2021-10-11 09:27:40||144.58||144.58||144.58||144.58|0
1633944470000|2021-10-11 09:27:50||144.6||144.6||144.62||144.58|0
1633944480000|2021-10-11 09:28:00|144.68|144.66|144.8|144.74|144.82|144.74|144.68|144.66|27974
1633944490000|2021-10-11 09:28:10|144.78|144.72|144.8|144.74|144.8|144.74|144.78|144.7|797
1633944500000|2021-10-11 09:28:20|144.82|144.76|144.86|144.78|144.86|144.78|144.82|144.76|2666
1633944510000|2021-10-11 09:28:30||144.8||144.78||144.8||144.78|6866
1633944520000|2021-10-11 09:28:40|144.88|144.8|144.86|144.78|144.88|144.82|144.86|144.78|1500
1633944530000|2021-10-11 09:28:50||144.8||144.8||144.8||144.78|0
1633944540000|2021-10-11 09:29:00|144.84|144.78|144.86|144.8|144.9|144.84|144.82|144.74|5925
1633944550000|2021-10-11 09:29:10|144.84|144.78|144.82|144.74|144.84|144.8|144.8|144.74|2490
1633944560000|2021-10-11 09:29:20|144.8|144.72|144.82|144.76|144.84|144.76|144.74|144.7|24716
1633944570000|2021-10-11 09:29:30|||||||||216
1633944590000|2021-10-11 09:29:50|144.84||144.84||144.84||144.82||0
1633944600000|2021-10-11 09:30:00|144.82|144.78|144.76|144.68|144.82|144.78|144.74|144.66|14590
1633944610000|2021-10-11 09:30:10|144.74|144.64|144.7|144.62|144.76|144.66|144.7|144.62|0
1633944620000|2021-10-11 09:30:20|144.68|144.6|144.68|144.6|144.68|144.64|144.66|144.6|2920
1633944640000|2021-10-11 09:30:40|144.66||144.68||144.68||144.66||10000
1633944660000|2021-10-11 09:31:00|144.66|144.58|144.62|144.56|144.66|144.58|144.62|144.54|3000
1633944670000|2021-10-11 09:31:10|144.6|144.54|144.62|144.54|144.62|144.54|144.56|144.48|3386
1633944680000|2021-10-11 09:31:20|144.6|144.56|144.6|144.56|144.62|144.56|144.6|144.52|21419
1633944690000|2021-10-11 09:31:30|144.54|144.54|144.58|144.52|144.6|144.56|144.54|144.5|17088
1633944700000|2021-10-11 09:31:40|144.6|144.54|144.7|144.62|144.7|144.62|144.58|144.54|2779
1633944710000|2021-10-11 09:31:50|144.72|144.64|144.74|144.66|144.74|144.66|144.7|144.64|0
1633944730000|2021-10-11 09:32:10|144.76||144.74||144.76||144.74||406
1633944740000|2021-10-11 09:32:20||144.68||144.66||144.68||144.66|0
1633944750000|2021-10-11 09:32:30|144.72||144.74||144.74||144.72||134
1633944760000|2021-10-11 09:32:40|144.72|144.62|144.66|144.6|144.72|144.62|144.66|144.6|748
1633944770000|2021-10-11 09:32:50|||||||||3434
1633944780000|2021-10-11 09:33:00|144.68|144.62|144.7|144.6|144.7|144.62|144.66|144.6|7
1633944790000|2021-10-11 09:33:10|144.68|144.56|144.62|144.52|144.68|144.6|144.58|144.52|4847
1633944800000|2021-10-11 09:33:20|144.6|144.54|144.6|144.52|144.6|144.56|144.58|144.52|0
1633944810000|2021-10-11 09:33:30|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.52|0
1633944820000|2021-10-11 09:33:40||144.52||144.54||144.54||144.52|0
1633944840000|2021-10-11 09:34:00||144.52||144.52||144.54||144.52|0
1633944850000|2021-10-11 09:34:10||144.54||144.52||144.54||144.52|0
1633944860000|2021-10-11 09:34:20|144.6|144.5|144.58|144.5|144.6|144.5|144.58|144.5|6
1633944870000|2021-10-11 09:34:30|144.6|144.52|144.6|144.52|144.6|144.52|144.6|144.52|2505
1633944880000|2021-10-11 09:34:40||144.54||144.54||144.54||144.52|0
1633944890000|2021-10-11 09:34:50|144.62|144.56|144.56|144.48|144.62|144.56|144.56|144.48|1100
1633944920000|2021-10-11 09:35:20|144.58|144.5|144.54|144.46|144.58|144.5|144.52|144.44|5
1633944930000|2021-10-11 09:35:30|144.56|144.48|144.54|144.46|144.56|144.5|144.54|144.46|2500
1633944950000|2021-10-11 09:35:50|||||||||2133
1633944960000|2021-10-11 09:36:00|144.52|144.42|144.46|144.4|144.52|144.42|144.46|144.4|2646
1633944970000|2021-10-11 09:36:10|||||||||131
1633944980000|2021-10-11 09:36:20|144.48||144.46||144.48||144.46||25
1633945010000|2021-10-11 09:36:50|144.48|144.42|144.48|144.46|144.48|144.46|144.48|144.42|170
1633945020000|2021-10-11 09:37:00|144.5|144.48|144.56|144.5|144.56|144.5|144.5|144.46|2208
1633945070000|2021-10-11 09:37:50|144.54|144.48|144.52|144.48|144.54|144.5|144.5|144.44|2625
1633945080000|2021-10-11 09:38:00|144.54||144.54||144.54||144.54||2184
1633945100000|2021-10-11 09:38:20|144.56|144.5|144.56|144.48|144.56|144.5|144.54|144.48|0
1633945110000|2021-10-11 09:38:30||144.5||144.5||144.5||144.48|0
1633945130000|2021-10-11 09:38:50|144.54||144.54||144.56||144.54||265
1633945140000|2021-10-11 09:39:00|144.56||144.56||144.56||144.56||0
1633945150000|2021-10-11 09:39:10|144.6|144.52|144.6|144.54|144.62|144.54|144.6|144.52|2956
1633945160000|2021-10-11 09:39:20|144.58||144.6||144.6||144.58||0
1633945180000|2021-10-11 09:39:40|144.62|144.56|144.66|144.6|144.66|144.6|144.62|144.56|3974
1633945190000|2021-10-11 09:39:50|144.64|144.56|144.66|144.6|144.66|144.6|144.62|144.56|541
1633945210000|2021-10-11 09:40:10|144.68|144.62|144.68|144.6|144.7|144.62|144.68|144.6|2950
1633945220000|2021-10-11 09:40:20|144.66|144.62|144.68|144.62|144.68|144.62|144.66|144.62|4000
1633945230000|2021-10-11 09:40:30|||||||||1000
1633945240000|2021-10-11 09:40:40|144.7|144.64|144.76|144.68|144.78|144.7|144.7|144.64|2515
1633945250000|2021-10-11 09:40:50|144.78|144.7|144.82|144.74|144.82|144.76|144.78|144.7|0
1633945260000|2021-10-11 09:41:00|144.8||144.8||144.8||144.78||0
1633945270000|2021-10-11 09:41:10|144.78||144.8||144.8||144.78||0
1633945300000|2021-10-11 09:41:40|144.82|144.76|144.84|144.78|144.86|144.78|144.82|144.76|92574
1633945320000|2021-10-11 09:42:00|144.74|144.76|144.72|144.7|144.84|144.76|144.72|144.66|45332
1633945330000|2021-10-11 09:42:10|144.7|144.68|144.68|144.66|144.7|144.68|144.68|144.64|2118
1633945340000|2021-10-11 09:42:20||144.64||144.64||144.64||144.64|0
1633945370000|2021-10-11 09:42:50|144.72|144.66|144.8|144.74|144.8|144.74|144.72|144.66|2175
1633945380000|2021-10-11 09:43:00|144.82|144.72|144.84|144.78|144.84|144.78|144.72|144.7|50195
1633945390000|2021-10-11 09:43:10|||||||||55
1633945410000|2021-10-11 09:43:30||144.8||144.8||144.8||144.8|14
1633945420000|2021-10-11 09:43:40|144.82|144.78|144.82|144.76|144.82|144.78|144.76|144.74|5790
1633945440000|2021-10-11 09:44:00|144.8|144.72|144.82|144.76|144.82|144.76|144.78|144.7|1641
1633945450000|2021-10-11 09:44:10||144.78||144.78||144.78||144.78|3429
1633945470000|2021-10-11 09:44:30|144.84|144.76|144.88|144.84|144.88|144.84|144.84|144.76|2095
1633945500000|2021-10-11 09:45:00|144.84|144.82|144.86|144.78|144.86|144.82|144.74|144.72|55975
1633945510000|2021-10-11 09:45:10|144.84|144.9|144.86|144.78|144.92|144.9|144.84|144.78|10595
1633945520000|2021-10-11 09:45:20|144.84|144.76|144.72|144.66|144.84|144.76|144.72|144.66|16796
1633945530000|2021-10-11 09:45:30|144.74|144.68|144.72|144.7|144.8|144.78|144.72|144.68|22047
1633945540000|2021-10-11 09:45:40|144.7|144.66|144.7|144.66|144.7|144.66|144.7|144.64|1025
1633945550000|2021-10-11 09:45:50|144.72|144.74|144.7|144.64|144.76|144.74|144.7|144.64|21211
1633945560000|2021-10-11 09:46:00||144.66||144.66||144.66||144.64|1382
1633945570000|2021-10-11 09:46:10|144.72|144.68|144.72|144.68|144.72|144.68|144.72|144.68|3130
1633945580000|2021-10-11 09:46:20|||||||||20542
1633945590000|2021-10-11 09:46:30|||||||||681
1633945620000|2021-10-11 09:47:00|||||||||341
1633945630000|2021-10-11 09:47:10|144.74|144.7|144.78|144.72|144.8|144.74|144.74|144.7|19778
1633945650000|2021-10-11 09:47:30|144.76|144.68|144.74|144.66|144.76|144.68|144.74|144.66|6415
1633945660000|2021-10-11 09:47:40|144.72|144.68|144.7|144.62|144.74|144.68|144.7|144.62|1801
1633945670000|2021-10-11 09:47:50|144.68|144.6|144.66|144.58|144.68|144.62|144.66|144.58|10977
1633945680000|2021-10-11 09:48:00|||||||||396
1633945690000|2021-10-11 09:48:10|144.68|144.6|144.66|144.62|144.68|144.66|144.66|144.6|3819
1633945700000|2021-10-11 09:48:20|144.68||144.66||144.68||144.66||315
1633945710000|2021-10-11 09:48:30|144.64|144.6|144.6|144.56|144.64|144.6|144.6|144.56|3475
1633945720000|2021-10-11 09:48:40||144.54||144.54||144.54||144.54|0
1633945730000|2021-10-11 09:48:50|144.58|144.52|144.6|144.52|144.6|144.52|144.58|144.52|0
1633945740000|2021-10-11 09:49:00||144.54||144.54||144.54||144.52|0
1633945750000|2021-10-11 09:49:10|144.58|144.52|144.6|144.54|144.6|144.54|144.58|144.52|0
1633945760000|2021-10-11 09:49:20|144.58|144.52|144.58|144.52|144.6|144.52|144.58|144.52|2431
1633945780000|2021-10-11 09:49:40|144.6|144.54|144.62|144.58|144.62|144.58|144.6|144.54|13838
1633945800000|2021-10-11 09:50:00|144.64|144.6|144.62|144.54|144.7|144.64|144.6|144.54|13459
1633945810000|2021-10-11 09:50:10|144.6||144.6||144.62||144.58||0
1633945820000|2021-10-11 09:50:20|144.58|144.52|144.56|144.5|144.58|144.54|144.54|144.5|2383
1633945830000|2021-10-11 09:50:30|144.62|144.52|144.62|144.6|144.66|144.6|144.6|144.52|3767
1633945840000|2021-10-11 09:50:40|144.68|144.62|144.78|144.7|144.78|144.7|144.68|144.62|31
1633945850000|2021-10-11 09:50:50|144.76||144.76||144.76||144.76||3428
1633945860000|2021-10-11 09:51:00||144.72||144.72||144.74||144.72|3000
1633945870000|2021-10-11 09:51:10|144.8|144.74|144.8|144.74|144.8|144.74|144.8|144.74|321
1633945880000|2021-10-11 09:51:20|144.78|144.72|144.74|144.66|144.78|144.72|144.72|144.66|2353
1633945890000|2021-10-11 09:51:30||144.68||144.66||144.68||144.66|0
1633945900000|2021-10-11 09:51:40|144.72|144.68|144.74|144.68|144.74|144.68|144.72|144.68|177
1633945910000|2021-10-11 09:51:50|144.76||144.74||144.78||144.74||0
1633945920000|2021-10-11 09:52:00|144.72|144.7|144.72|144.66|144.72|144.72|144.7|144.66|1693
1633945930000|2021-10-11 09:52:10|||||||||350
1633945940000|2021-10-11 09:52:20|144.74|144.68|144.74|144.7|144.74|144.7|144.74|144.68|0
1633945950000|2021-10-11 09:52:30|144.76|144.72|144.86|144.78|144.86|144.78|144.76|144.7|2248
1633945960000|2021-10-11 09:52:40|144.9|144.8|144.78|144.7|144.9|144.82|144.78|144.7|1405
1633945970000|2021-10-11 09:52:50|144.8|144.72|144.84|144.76|144.84|144.76|144.8|144.72|1000
1633945980000|2021-10-11 09:53:00||144.74||144.78||144.78||144.74|13843
1633945990000|2021-10-11 09:53:10|144.86|144.8|144.84|144.78|144.86|144.8|144.8|144.74|6622
1633946000000|2021-10-11 09:53:20|144.82|144.76|144.8|144.74|144.82|144.76|144.8|144.74|971
1633946010000|2021-10-11 09:53:30|144.82||144.82||144.82||144.82||0
1633946030000|2021-10-11 09:53:50|144.8|144.72|144.84|144.74|144.84|144.76|144.78|144.72|2
1633946040000|2021-10-11 09:54:00|144.82|144.76|144.82|144.74|144.82|144.78|144.82|144.74|63812
1633946050000|2021-10-11 09:54:10|144.84|144.76|144.84|144.78|144.84|144.78|144.84|144.76|0
1633946060000|2021-10-11 09:54:20|144.86|144.8|144.92|144.86|144.92|144.86|144.86|144.8|1495
1633946070000|2021-10-11 09:54:30|144.9|144.84|144.86|144.82|144.92|144.84|144.84|144.78|8555
1633946080000|2021-10-11 09:54:40|144.9|144.84|144.92|144.86|144.94|144.86|144.9|144.84|10461
1633946090000|2021-10-11 09:54:50|144.94|144.88|144.94|144.88|144.94|144.88|144.94|144.88|0
1633946100000|2021-10-11 09:55:00|144.92||144.92||144.92||144.92||0
1633946110000|2021-10-11 09:55:10|144.96|144.9|144.92|144.88|144.98|144.92|144.92|144.88|23788
1633946120000|2021-10-11 09:55:20|144.94|144.84|144.94|144.88|144.94|144.88|144.94|144.84|2951
1633946130000|2021-10-11 09:55:30|144.92||144.92||144.92||144.92||0
1633946140000|2021-10-11 09:55:40|144.94|144.84|144.94|144.88|144.94|144.88|144.88|144.84|26311
1633946150000|2021-10-11 09:55:50|144.92||144.92||144.92||144.92||0
1633946160000|2021-10-11 09:56:00|144.96|144.9|144.92|144.88|144.98|144.9|144.92|144.88|1624
1633946170000|2021-10-11 09:56:10|144.96|144.9|144.98|144.94|145|144.98|144.96|144.9|54915
1633946180000|2021-10-11 09:56:20|144.92|144.92|145.16|145.1|145.16|145.1|144.92|144.9|539604
1633946190000|2021-10-11 09:56:30|145.14|145.08|145.1|145.06|145.14|145.1|145.06|145.04|45000
1633946200000|2021-10-11 09:56:40|145.14|145.04|145.14|145.06|145.14|145.06|145.1|145.04|345
1633946210000|2021-10-11 09:56:50|145.12|145.08|145.12|145.06|145.12|145.08|145.12|145.06|18200
1633946220000|2021-10-11 09:57:00|145.14|145.08|145.1|145.06|145.14|145.1|145.1|145.06|7275
1633946230000|2021-10-11 09:57:10|145.08|145.04|145.1|145.06|145.1|145.06|145.08|145.04|8391
1633946240000|2021-10-11 09:57:20|145.12|145.08|145.12|145.08|145.12|145.08|145.12|145.08|4000
1633946250000|2021-10-11 09:57:30|145.14|145.1|145.1|145.06|145.16|145.12|145.1|145.04|37820
1633946270000|2021-10-11 09:57:50|145.12||145.12||145.12||145.12||0
1633946280000|2021-10-11 09:58:00|145.14|145.08|145.22|145.16|145.26|145.2|145.14|145.08|44925
1633946290000|2021-10-11 09:58:10|145.2|145.14|145.22|145.16|145.22|145.16|145.18|145.14|17749
1633946300000|2021-10-11 09:58:20|145.2|145.14|145.18|145.12|145.2|145.14|145.18|145.08|1040
1633946310000|2021-10-11 09:58:30|145.16|145.08|145.1|145.06|145.16|145.08|145.1|145.06|21575
1633946320000|2021-10-11 09:58:40|145.08|145.04|145.06|145.02|145.1|145.04|145.06|144.98|7363
1633946330000|2021-10-11 09:58:50|145.08|145|145.06|145.04|145.1|145.06|145.06|145|28795
1633946340000|2021-10-11 09:59:00|145.08|145.06|145.14|145.08|145.2|145.14|145.08|145.06|9345
1633946350000|2021-10-11 09:59:10|145.12|145.06|145.1|145.02|145.12|145.08|145.1|145.02|30138
1633946360000|2021-10-11 09:59:20|145.08|145|145.06|144.98|145.08|145.02|145.06|144.98|42874
1633946370000|2021-10-11 09:59:30|145.08|145|145.08|145.04|145.08|145.06|145.08|145|31537
1633946380000|2021-10-11 09:59:40|145.1|145.02|145.04|144.98|145.1|145.04|145.04|144.98|18915
1633946390000|2021-10-11 09:59:50||145||145||145||145|29216
1633946400000|2021-10-11 10:00:00|145|144.96|145.1|145.04|145.1|145.06|144.96|144.92|91697
1633946410000|2021-10-11 10:00:10|145.08|145.02|145.06|145.02|145.1|145.04|145.06|145.02|15573
1633946420000|2021-10-11 10:00:20|145.04|145|145.02|144.98|145.04|145|145.02|144.96|2781
1633946430000|2021-10-11 10:00:30|145.04|144.96|145|144.94|145.04|144.96|145|144.94|3140
1633946450000|2021-10-11 10:00:50|144.98|144.92|144.96|144.9|144.98|144.92|144.96|144.88|5001
1633946460000|2021-10-11 10:01:00|144.98|144.92|144.94|144.88|144.98|144.92|144.94|144.84|49762
1633946470000|2021-10-11 10:01:10|144.96||144.94||144.96||144.92||0
1633946480000|2021-10-11 10:01:20|144.92|144.84|144.9|144.84|144.92|144.84|144.88|144.82|4688
1633946510000|2021-10-11 10:01:50|144.88|144.82|144.9|144.86|144.92|144.88|144.88|144.82|24904
1633946520000|2021-10-11 10:02:00|144.92|144.88|144.92|144.88|144.92|144.88|144.92|144.86|6051
1633946530000|2021-10-11 10:02:10|144.94|144.9|144.96|144.92|145|144.92|144.92|144.88|7007
1633946540000|2021-10-11 10:02:20|144.98||144.98||144.98||144.98||4113
1633946550000|2021-10-11 10:02:30|||||||||491
1633946560000|2021-10-11 10:02:40|144.96|144.88|144.96|144.88|144.96|144.92|144.94|144.88|10456
1633946570000|2021-10-11 10:02:50|144.94|144.86|144.94|144.88|144.94|144.88|144.9|144.84|13120
1633946580000|2021-10-11 10:03:00|144.92|144.86|144.9|144.86|144.92|144.86|144.88|144.82|4362
1633946590000|2021-10-11 10:03:10|144.88|144.88|144.88|144.82|144.88|144.88|144.88|144.82|30056
1633946610000|2021-10-11 10:03:30|144.86|144.8|144.84|144.82|144.86|144.82|144.84|144.78|5674
1633946620000|2021-10-11 10:03:40||144.78||144.78||144.78||144.78|689
1633946630000|2021-10-11 10:03:50|144.86|144.8|144.86|144.8|144.86|144.8|144.86|144.78|28413
1633946640000|2021-10-11 10:04:00|144.88|144.82|144.88|144.8|144.92|144.88|144.88|144.8|4786
1633946650000|2021-10-11 10:04:10|144.9||144.9||144.9||144.9||15
1633946660000|2021-10-11 10:04:20|144.88||144.88||144.88||144.88||0
1633946680000|2021-10-11 10:04:40|144.86|144.82|144.86|144.8|144.86|144.82|144.84|144.8|3135
1633946690000|2021-10-11 10:04:50|144.84|144.78|144.8|144.76|144.84|144.8|144.8|144.76|4416
1633946700000|2021-10-11 10:05:00|144.82|144.78|144.9|144.86|144.9|144.86|144.82|144.78|19601
1633946720000|2021-10-11 10:05:20|144.88|144.82|144.88|144.84|144.88|144.84|144.88|144.82|2473
1633946730000|2021-10-11 10:05:30|144.86|144.8|144.84|144.78|144.86|144.82|144.84|144.78|3238
1633946740000|2021-10-11 10:05:40|144.82|144.74|144.76|144.68|144.82|144.74|144.72|144.66|2827
1633946750000|2021-10-11 10:05:50||144.66||144.68||144.68||144.66|468
1633946760000|2021-10-11 10:06:00||144.7||144.68||144.7||144.68|436
1633946770000|2021-10-11 10:06:10||144.7||144.72||144.72||144.7|0
1633946780000|2021-10-11 10:06:20||144.7||144.72||144.72||144.7|0
1633946790000|2021-10-11 10:06:30|144.74|144.7|144.76|144.72|144.76|144.72|144.74|144.7|1296
1633946800000|2021-10-11 10:06:40|144.78|144.7|144.78|144.74|144.78|144.74|144.78|144.7|6499
1633946810000|2021-10-11 10:06:50|144.8|144.72|144.84|144.74|144.84|144.76|144.8|144.72|7086
1633946820000|2021-10-11 10:07:00|144.86|144.76|144.84|144.78|144.88|144.8|144.8|144.76|4784
1633946830000|2021-10-11 10:07:10|144.82|144.74|144.78|144.72|144.82|144.78|144.76|144.72|1596
1633946850000|2021-10-11 10:07:30|144.76||144.76||144.76||144.76||0
1633946860000|2021-10-11 10:07:40|144.74|144.7|144.76|144.72|144.76|144.72|144.72|144.7|1997
1633946870000|2021-10-11 10:07:50|144.8|144.7|144.8|144.72|144.8|144.74|144.78|144.7|1500
1633946880000|2021-10-11 10:08:00|144.82|144.74|144.86|144.78|144.86|144.78|144.82|144.74|30
1633946890000|2021-10-11 10:08:10|144.88|144.8|144.86|144.8|144.88|144.82|144.86|144.8|0
1633946900000|2021-10-11 10:08:20||144.82||144.8||144.82||144.8|0
1633946910000|2021-10-11 10:08:30|||||||||300
1633946950000|2021-10-11 10:09:10|144.84|144.78|144.84|144.8|144.84|144.8|144.84|144.76|2863
1633946960000|2021-10-11 10:09:20|||||||||690
1633946970000|2021-10-11 10:09:30|144.86||144.84||144.86||144.84||0
1633946980000|2021-10-11 10:09:40|144.82|144.78|144.82|144.76|144.84|144.8|144.82|144.76|1605
1633946990000|2021-10-11 10:09:50||144.78||144.78||144.78||144.78|0
1633947000000|2021-10-11 10:10:00|144.84||144.84||144.84||144.84||0
1633947020000|2021-10-11 10:10:20||144.8||144.8||144.8||144.78|0
1633947030000|2021-10-11 10:10:30||144.78||144.8||144.8||144.78|7
1633947040000|2021-10-11 10:10:40|144.82|144.78|144.78|144.76|144.82|144.78|144.78|144.74|3083
1633947050000|2021-10-11 10:10:50|144.76|144.74|144.76|144.68|144.76|144.74|144.74|144.68|1159
1633947060000|2021-10-11 10:11:00||144.7||144.7||144.7||144.68|0
1633947070000|2021-10-11 10:11:10||144.72||144.72||144.72||144.72|0
1633947080000|2021-10-11 10:11:20|144.74|144.7|144.7|144.66|144.74|144.72|144.7|144.66|5316
1633947090000|2021-10-11 10:11:30|144.72||144.72||144.72||144.72||0
1633947100000|2021-10-11 10:11:40|||||||||4461
1633947110000|2021-10-11 10:11:50|144.74|144.68|144.74|144.72|144.76|144.72|144.74|144.68|3009
1633947120000|2021-10-11 10:12:00|144.72|144.68|144.76|144.72|144.76|144.74|144.72|144.68|2070
1633947130000|2021-10-11 10:12:10|144.78|144.74|144.78|144.74|144.78|144.76|144.78|144.74|1087
1633947140000|2021-10-11 10:12:20|||||||||1388
1633947150000|2021-10-11 10:12:30|144.82|144.76|144.78|144.74|144.82|144.76|144.78|144.74|6192
1633947170000|2021-10-11 10:12:50||144.76||144.76||144.76||144.76|0
1633947180000|2021-10-11 10:13:00|144.76|144.74|144.78|144.74|144.78|144.74|144.76|144.74|747
1633947190000|2021-10-11 10:13:10|144.8|144.76|144.82|144.74|144.84|144.76|144.78|144.74|3060
1633947200000|2021-10-11 10:13:20||144.76||144.76||144.76||144.76|0
1633947210000|2021-10-11 10:13:30|144.84|144.78|144.84|144.8|144.84|144.8|144.84|144.78|1726
1633947220000|2021-10-11 10:13:40|144.82|144.76|144.82|144.76|144.82|144.8|144.82|144.74|3088
1633947230000|2021-10-11 10:13:50|144.84||144.82||144.84||144.82||0
1633947240000|2021-10-11 10:14:00|144.84||144.82||144.84||144.82||5
1633947260000|2021-10-11 10:14:20|144.8|144.74|144.78|144.72|144.8|144.76|144.78|144.72|1696
1633947270000|2021-10-11 10:14:30|144.8|144.74|144.84|144.76|144.84|144.76|144.78|144.72|1500
1633947290000|2021-10-11 10:14:50|144.86|144.78|144.92|144.84|144.92|144.88|144.86|144.78|11286
1633947300000|2021-10-11 10:15:00|144.9|144.82|144.86|144.8|144.9|144.84|144.86|144.8|3896
1633947310000|2021-10-11 10:15:10|||||||||52940
1633947320000|2021-10-11 10:15:20|144.88||144.88||144.88||144.88||0
1633947330000|2021-10-11 10:15:30||144.82||144.8||144.82||144.8|0
1633947350000|2021-10-11 10:15:50|144.86|144.78|144.84|144.8|144.86|144.8|144.84|144.78|1429
1633947370000|2021-10-11 10:16:10|144.86||144.86||144.86||144.86||0
1633947380000|2021-10-11 10:16:20|144.88|144.82|144.84|144.82|144.88|144.82|144.84|144.82|4993
1633947390000|2021-10-11 10:16:30|144.82|144.8|144.84|144.8|144.84|144.8|144.82|144.8|1794
1633947400000|2021-10-11 10:16:40|||||||||10000
1633947410000|2021-10-11 10:16:50|||||||||3452
1633947420000|2021-10-11 10:17:00|144.82|144.78|144.82|144.76|144.82|144.78|144.78|144.72|3391
1633947430000|2021-10-11 10:17:10|144.84|144.78|144.84|144.78|144.84|144.78|144.84|144.78|2762
1633947440000|2021-10-11 10:17:20||144.76||144.78||144.78||144.76|0
1633947450000|2021-10-11 10:17:30||144.8||144.8||144.8||144.8|1735
1633947460000|2021-10-11 10:17:40||144.78||144.8||144.8||144.78|0
1633947510000|2021-10-11 10:18:30||144.82||144.8||144.82||144.8|3787
1633947520000|2021-10-11 10:18:40|||||||||425
1633947530000|2021-10-11 10:18:50|144.86|144.82|144.9|144.86|144.92|144.86|144.86|144.82|782
1633947540000|2021-10-11 10:19:00|||||||||276
1633947550000|2021-10-11 10:19:10|144.92|144.88|144.94|144.88|144.94|144.88|144.92|144.88|402
1633947560000|2021-10-11 10:19:20|144.96||144.96||144.96||144.96||354
1633947570000|2021-10-11 10:19:30|||||||||1364
1633947580000|2021-10-11 10:19:40|144.98|144.9|145|144.92|145|144.92|144.98|144.9|4354
1633947600000|2021-10-11 10:20:00|144.98|144.94|144.98|144.92|144.98|144.96|144.96|144.92|2274
1633947680000|2021-10-11 10:21:20|||||||||639
1633947690000|2021-10-11 10:21:30|144.96|144.9|144.88|144.84|144.98|144.94|144.88|144.84|13474
1633947720000|2021-10-11 10:22:00|144.86|144.8|144.82|144.76|144.86|144.8|144.82|144.76|8401
1633947730000|2021-10-11 10:22:10|144.8|144.74|144.78|144.74|144.86|144.82|144.78|144.74|12549
1633947750000|2021-10-11 10:22:30|144.8|144.76|144.8|144.74|144.86|144.76|144.8|144.74|14969
1633947760000|2021-10-11 10:22:40||144.76||144.76||144.76||144.76|0
1633947790000|2021-10-11 10:23:10|144.78|144.74|144.76|144.72|144.78|144.74|144.74|144.68|10389
1633947800000|2021-10-11 10:23:20|144.78|144.74|144.78|144.72|144.78|144.74|144.78|144.72|9118
1633947820000|2021-10-11 10:23:40|144.76|144.68|144.74|144.7|144.76|144.72|144.74|144.68|3083
1633947840000|2021-10-11 10:24:00|144.76|144.72|144.82|144.8|144.84|144.8|144.76|144.72|12343
1633947900000|2021-10-11 10:25:00|144.86|144.82|144.84|144.8|144.88|144.82|144.84|144.8|1725
1633947910000|2021-10-11 10:25:10|144.86|144.82|144.9|144.84|144.92|144.84|144.86|144.82|26674
1633947920000|2021-10-11 10:25:20|||||||||5178
1633947950000|2021-10-11 10:25:50|144.88|144.86|144.88|144.84|144.88|144.86|144.86|144.82|2682
1633947960000|2021-10-11 10:26:00|144.86|144.82|144.84|144.78|144.86|144.84|144.8|144.74|5019
1633947970000|2021-10-11 10:26:10|144.82|144.76|144.8|144.74|144.82|144.76|144.8|144.74|1227
1633947980000|2021-10-11 10:26:20|144.84|144.76|144.84|144.78|144.84|144.78|144.84|144.76|200
1633947990000|2021-10-11 10:26:30|144.82|144.76|144.78|144.74|144.82|144.76|144.78|144.74|1784
1633948000000|2021-10-11 10:26:40|144.8|144.76|144.9|144.82|144.9|144.82|144.8|144.76|10565
1633948010000|2021-10-11 10:26:50|144.88|144.8|144.9|144.84|144.9|144.84|144.88|144.8|0
1633948030000|2021-10-11 10:27:10|144.88|144.8|144.82|144.76|144.88|144.8|144.82|144.74|1611
1633948040000|2021-10-11 10:27:20|144.8|144.74|144.8|144.74|144.8|144.76|144.78|144.74|5565
1633948050000|2021-10-11 10:27:30|144.78||144.8||144.8||144.78||345
1633948070000|2021-10-11 10:27:50|144.78|144.7|144.76|144.68|144.78|144.7|144.74|144.68|3755
1633948080000|2021-10-11 10:28:00|||||||||45
1633948100000|2021-10-11 10:28:20|144.74|144.7|144.8|144.72|144.8|144.74|144.72|144.7|2178
1633948110000|2021-10-11 10:28:30|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|0
1633948120000|2021-10-11 10:28:40|144.8||144.8||144.82||144.8||2579
1633948130000|2021-10-11 10:28:50|144.82|144.76|144.88|144.82|144.88|144.82|144.82|144.76|0
1633948140000|2021-10-11 10:29:00|144.86|144.8|144.86|144.8|144.88|144.84|144.86|144.8|2379
1633948150000|2021-10-11 10:29:10|144.88||144.88||144.9||144.88||0
1633948160000|2021-10-11 10:29:20|144.86|144.78|144.84|144.78|144.86|144.78|144.82|144.78|0
1633948170000|2021-10-11 10:29:30|144.82|144.76|144.8|144.72|144.82|144.78|144.8|144.72|2602
1633948180000|2021-10-11 10:29:40||144.74||144.74||144.74||144.74|9
1633948190000|2021-10-11 10:29:50|144.82|144.76|144.84|144.8|144.84|144.8|144.82|144.76|1500
1633948210000|2021-10-11 10:30:10|144.88|144.82|144.88|144.82|144.88|144.84|144.88|144.82|3139
1633948220000|2021-10-11 10:30:20|144.86|144.8|144.84|144.78|144.86|144.8|144.84|144.78|8410
1633948240000|2021-10-11 10:30:40|144.86|144.8|144.88|144.8|144.88|144.8|144.86|144.8|207
1633948250000|2021-10-11 10:30:50|144.86|144.78|144.82|144.78|144.86|144.78|144.8|144.78|3281
1633948270000|2021-10-11 10:31:10|144.8|144.76|144.8|144.74|144.82|144.78|144.8|144.74|2413
1633948280000|2021-10-11 10:31:20|144.82|144.76|144.78|144.74|144.82|144.76|144.76|144.72|1968
1633948290000|2021-10-11 10:31:30|144.74|144.72|144.72|144.66|144.74|144.72|144.72|144.66|4297
1633948300000|2021-10-11 10:31:40|144.68|144.64|144.68|144.6|144.68|144.68|144.66|144.58|5163
1633948310000|2021-10-11 10:31:50|144.7|144.62|144.76|144.7|144.76|144.7|144.7|144.62|2740
1633948320000|2021-10-11 10:32:00|144.78|144.68|144.78|144.7|144.78|144.7|144.72|144.68|5622
1633948330000|2021-10-11 10:32:10|144.76|144.72|144.78|144.72|144.78|144.72|144.76|144.72|5494
1633948360000|2021-10-11 10:32:40|||||||||3450
1633948370000|2021-10-11 10:32:50|144.76|144.76|144.78|144.72|144.78|144.76|144.76|144.72|1800
1633948380000|2021-10-11 10:33:00|144.8|144.74|144.8|144.76|144.82|144.76|144.8|144.72|3639
1633948390000|2021-10-11 10:33:10|144.84||144.84||144.84||144.84||0
1633948400000|2021-10-11 10:33:20|144.88|144.78|144.92|144.84|144.92|144.84|144.88|144.78|4
1633948420000|2021-10-11 10:33:40|||||||||2853
1633948430000|2021-10-11 10:33:50|144.88|144.82|144.88|144.84|144.88|144.84|144.86|144.82|4547
1633948440000|2021-10-11 10:34:00|144.92|144.86|144.92|144.84|144.94|144.86|144.92|144.84|24352
1633948450000|2021-10-11 10:34:10||144.86||144.86||144.86||144.86|0
1633948460000|2021-10-11 10:34:20|144.94|144.88|144.94|144.88|144.96|144.88|144.94|144.88|0
1633948480000|2021-10-11 10:34:40|||||||||1856
1633948490000|2021-10-11 10:34:50|144.92|144.86|144.92|144.88|144.94|144.88|144.88|144.84|3219
1633948500000|2021-10-11 10:35:00|144.94|144.86|144.94|144.88|144.96|144.88|144.86|144.84|10000
1633948510000|2021-10-11 10:35:10|144.92|144.86|144.92|144.88|144.94|144.88|144.92|144.86|0
1633948530000|2021-10-11 10:35:30|144.94|144.9|144.94|144.9|144.96|144.9|144.92|144.88|1500
1633948540000|2021-10-11 10:35:40|144.92|144.88|144.92|144.88|144.92|144.88|144.92|144.88|598
1633948550000|2021-10-11 10:35:50|144.9|144.86|144.9|144.86|144.92|144.86|144.88|144.86|1303
1633948560000|2021-10-11 10:36:00|144.92|144.88|144.92|144.86|144.96|144.88|144.92|144.86|55
1633948580000|2021-10-11 10:36:20|144.96|144.88|144.94|144.88|144.96|144.92|144.94|144.86|2505
1633948590000|2021-10-11 10:36:30|144.96|144.9|145.02|144.96|145.02|144.98|144.96|144.9|18478
1633948610000|2021-10-11 10:36:50|||||||||5290
1633948620000|2021-10-11 10:37:00|145|144.94|144.98|144.92|145|144.96|144.98|144.92|14441
1633948630000|2021-10-11 10:37:10|145|144.94|144.98|144.94|145|144.94|144.98|144.94|100
1633948640000|2021-10-11 10:37:20|144.96|144.92|144.98|144.92|144.98|144.92|144.94|144.92|578
1633948650000|2021-10-11 10:37:30|144.96|144.88|144.9|144.86|144.96|144.88|144.9|144.86|11179
1633948670000|2021-10-11 10:37:50|144.92|144.88|144.92|144.88|144.94|144.88|144.92|144.88|0
1633948680000|2021-10-11 10:38:00|144.94|144.9|145.08|145.04|145.08|145.04|144.94|144.88|104774
1633948690000|2021-10-11 10:38:10|145.06|145.02|145.06|145|145.06|145.04|145.06|145|5568
1633948700000|2021-10-11 10:38:20|145.08|145.02|145.1|145.04|145.1|145.04|145.08|145.02|5027
1633948710000|2021-10-11 10:38:30|||||||||4339
1633948720000|2021-10-11 10:38:40|145.08|145|145.1|145.04|145.1|145.04|145.08|145|8378
1633948730000|2021-10-11 10:38:50|145.12|145.06|145.14|145.08|145.14|145.08|145.1|145.04|17082
1633948740000|2021-10-11 10:39:00|145.12|145.06|145.06|145|145.12|145.06|145.04|145|22227
1633948750000|2021-10-11 10:39:10|145.04||145.06||145.06||145.04||22397
1633948760000|2021-10-11 10:39:20|145.04||145.04||145.04||145.04||0
1633948770000|2021-10-11 10:39:30|145.06|145.02|145.08|145.02|145.12|145.06|145.06|145.02|30056
1633948800000|2021-10-11 10:40:00|145.14|145.04|145.14|145.06|145.14|145.08|145.12|145.04|1316
1633948810000|2021-10-11 10:40:10|145.12|145.04|145.08|145.02|145.14|145.04|145.06|145.02|8029
1633948820000|2021-10-11 10:40:20|145.1|145.04|145.06|145.02|145.1|145.04|145.04|145.02|0
1633948840000|2021-10-11 10:40:40|145.08|145.04|145.12|145.06|145.12|145.06|145.08|145.04|2
1633948860000|2021-10-11 10:41:00|145.1||145.08||145.1||145.08||0
1633948870000|2021-10-11 10:41:10|145.06|145.04|145.08|145.02|145.08|145.04|145.04|145.02|7384
1633948880000|2021-10-11 10:41:20|145.06|145|145.1|145.02|145.1|145.02|145|144.94|9652
1633948890000|2021-10-11 10:41:30|145.12|145.04|145.14|145.06|145.14|145.06|145.12|145.04|0
1633948900000|2021-10-11 10:41:40|145.12||145.12||145.12||145.12||0
1633948910000|2021-10-11 10:41:50|145.1|145.04|145.08|145.04|145.1|145.04|145.08|145.04|3125
1633948920000|2021-10-11 10:42:00|145.1||145.1||145.1||145.1||858
1633948950000|2021-10-11 10:42:30|145.08|145.02|145.08|145.02|145.08|145.02|145.06|145|1836
1633948960000|2021-10-11 10:42:40|145.06|145|145.02|144.98|145.06|145|145.02|144.94|6242
1633948970000|2021-10-11 10:42:50|145.04||145.04||145.04||145.04||4500
1633948980000|2021-10-11 10:43:00|145.06|145|145.08|145.02|145.08|145.02|145.06|145|53
1633948990000|2021-10-11 10:43:10|145.12|145.04|145.12|145.06|145.14|145.08|145.12|145.04|1056
1633949000000|2021-10-11 10:43:20||145.04||145.06||145.06||145.04|0
1633949010000|2021-10-11 10:43:30|145.14|145.08|145.1|145.04|145.16|145.1|145.1|145.02|4796
1633949030000|2021-10-11 10:43:50|||||||||1000
1633949040000|2021-10-11 10:44:00|||||||||6892
1633949050000|2021-10-11 10:44:10|145.08|145.02|145.08|145|145.1|145.04|145|144.94|15176
1633949060000|2021-10-11 10:44:20|145.06|144.98|145.06|145|145.06|145|145.02|144.96|896
1633949070000|2021-10-11 10:44:30||144.98||144.98||145||144.98|20000
1633949080000|2021-10-11 10:44:40|||||||||288
1633949090000|2021-10-11 10:44:50|||||||||686
1633949100000|2021-10-11 10:45:00|145.04|144.96|145.06|144.98|145.06|144.98|144.92|144.9|10534
1633949110000|2021-10-11 10:45:10|145.04|144.96|145.02|144.92|145.04|144.98|145|144.92|1417
1633949120000|2021-10-11 10:45:20||144.9||144.92||144.92||144.9|1013
1633949130000|2021-10-11 10:45:30|145|144.9|144.94|144.86|145|144.92|144.9|144.86|4468
1633949140000|2021-10-11 10:45:40|144.92|144.82|144.88|144.8|144.94|144.82|144.88|144.78|249
1633949150000|2021-10-11 10:45:50|144.86|144.78|144.82|144.76|144.86|144.8|144.82|144.76|220
1633949160000|2021-10-11 10:46:00|144.84|144.78|144.86|144.8|144.88|144.8|144.84|144.78|402
1633949170000|2021-10-11 10:46:10|144.88|144.82|144.94|144.86|144.94|144.86|144.88|144.82|4722
1633949190000|2021-10-11 10:46:30||144.88||144.9||144.92||144.88|3788
1633949210000|2021-10-11 10:46:50|144.92|144.88|144.9|144.88|144.92|144.88|144.9|144.84|833
1633949220000|2021-10-11 10:47:00|144.88|144.86|144.9|144.84|144.9|144.86|144.88|144.84|4075
1633949230000|2021-10-11 10:47:10|144.88|144.82|144.9|144.84|144.9|144.86|144.86|144.8|4407
1633949240000|2021-10-11 10:47:20|144.88|144.82|144.88|144.84|144.9|144.84|144.88|144.82|2056
1633949250000|2021-10-11 10:47:30|144.9||144.9||144.9||144.88||0
1633949260000|2021-10-11 10:47:40|144.88||144.9||144.9||144.88||2743
1633949280000|2021-10-11 10:48:00|144.88|144.82|144.82|144.78|144.9|144.82|144.82|144.76|3642
1633949290000|2021-10-11 10:48:10|144.84|144.76|144.76|144.68|144.84|144.76|144.76|144.68|987
1633949300000|2021-10-11 10:48:20|144.74|144.66|144.68|144.62|144.74|144.66|144.68|144.62|2
1633949310000|2021-10-11 10:48:30|144.7|144.64|144.82|144.78|144.88|144.78|144.7|144.64|163897
1633949320000|2021-10-11 10:48:40|144.84|144.8|144.86|144.8|144.86|144.8|144.84|144.78|730
1633949330000|2021-10-11 10:48:50|144.84|144.78|144.82|144.74|144.84|144.8|144.78|144.72|5227
1633949340000|2021-10-11 10:49:00|144.84|144.76|144.84|144.76|144.84|144.76|144.82|144.76|0
1633949350000|2021-10-11 10:49:10|144.86|144.78|144.86|144.78|144.86|144.78|144.86|144.78|48
1633949360000|2021-10-11 10:49:20|144.84|144.76|144.8|144.76|144.84|144.76|144.8|144.76|5280
1633949370000|2021-10-11 10:49:30|144.82||144.8||144.82||144.8||0
1633949380000|2021-10-11 10:49:40|144.82||144.84||144.84||144.8||69
1633949390000|2021-10-11 10:49:50|144.86|144.78|144.92|144.88|144.96|144.88|144.86|144.78|1290
1633949400000|2021-10-11 10:50:00|144.96|144.9|144.86|144.8|144.98|144.9|144.86|144.8|4958
1633949410000|2021-10-11 10:50:10|144.88|144.82|144.9|144.82|144.9|144.82|144.88|144.82|0
1633949420000|2021-10-11 10:50:20|144.92|144.84|144.9|144.82|144.94|144.86|144.9|144.82|1500
1633949450000|2021-10-11 10:50:50|||||||||545
1633949460000|2021-10-11 10:51:00|144.92|144.84|144.98|144.92|144.98|144.92|144.92|144.84|834
1633949470000|2021-10-11 10:51:10|145|144.9|145|144.92|145.06|144.98|144.98|144.9|16728
1633949480000|2021-10-11 10:51:20|144.98|144.94|144.98|144.92|145|144.94|144.94|144.88|991
1633949490000|2021-10-11 10:51:30|144.96||144.96||144.96||144.96||4
1633949500000|2021-10-11 10:51:40|144.94|144.9|144.96|144.92|144.96|144.92|144.94|144.88|1246
1633949510000|2021-10-11 10:51:50|144.98|144.94|144.98|144.92|145|144.94|144.98|144.92|76
1633949520000|2021-10-11 10:52:00||144.94||144.94||144.94||144.92|1114
1633949530000|2021-10-11 10:52:10|||||||||150
1633949540000|2021-10-11 10:52:20|145|144.96|145|144.96|145|144.96|145|144.96|86
1633949550000|2021-10-11 10:52:30|145.02|144.98|145|144.96|145.02|145|145|144.96|1134
1633949570000|2021-10-11 10:52:50|145.02|144.98|145|144.98|145.02|144.98|145|144.96|0
1633949580000|2021-10-11 10:53:00|145.02|145|144.98|144.96|145.06|145|144.98|144.94|4554
1633949590000|2021-10-11 10:53:10|145.02|144.98|145.02|144.96|145.06|145|145.02|144.96|5450
1633949600000|2021-10-11 10:53:20|145.06|144.98|145.06|144.98|145.06|144.98|145.02|144.96|20767
1633949610000|2021-10-11 10:53:30|145.04|144.96|145.02|144.96|145.04|144.96|145.02|144.94|2512
1633949620000|2021-10-11 10:53:40|145|144.94|144.94|144.88|145|144.94|144.94|144.88|7526
1633949630000|2021-10-11 10:53:50|144.96||144.96||144.96||144.94||4551
1633949640000|2021-10-11 10:54:00|144.98|144.9|144.98|144.92|144.98|144.92|144.98|144.88|11
1633949660000|2021-10-11 10:54:20|144.96|144.9|144.98|144.9|144.98|144.9|144.94|144.88|1131
1633949670000|2021-10-11 10:54:30|145.02|144.92|145.06|144.96|145.06|144.98|145.02|144.92|0
1633949680000|2021-10-11 10:54:40|145.08|144.98|145.08|145.02|145.1|145.02|145.08|144.98|0
1633949690000|2021-10-11 10:54:50|145.1||145.04||145.1||145.04||2864
1633949700000|2021-10-11 10:55:00|145.1|145.04|145.08|145|145.14|145.06|145.04|145|9
1633949710000|2021-10-11 10:55:10|145.1|145.02|145.1|145.04|145.1|145.04|145.1|145.02|1987
1633949720000|2021-10-11 10:55:20|145.12|145.06|145.12|145.06|145.12|145.06|145.12|145.06|2134
1633949730000|2021-10-11 10:55:30|145.1||145.1||145.1||145.1||0
1633949740000|2021-10-11 10:55:40|145.12|145.04|145.1|145.06|145.12|145.06|145.1|145.04|10
1633949750000|2021-10-11 10:55:50|145.12|145.04|145.1|145.04|145.12|145.04|145.1|145.04|3028
1633949760000|2021-10-11 10:56:00|145.08||145.1||145.1||145.08||167
1633949770000|2021-10-11 10:56:10|145.12|145.06|145.1|145.06|145.12|145.06|145.1|145.06|50403
1633949780000|2021-10-11 10:56:20|145.12|145.04|145.12|145.06|145.12|145.06|145.12|145.04|0
1633949790000|2021-10-11 10:56:30|145.1|145.04|145.1|145.04|145.1|145.04|145.1|145.04|402
1633949800000|2021-10-11 10:56:40|145.12|145.06|145.12|145.06|145.12|145.06|145.1|145.06|0
1633949820000|2021-10-11 10:57:00||145.08||145.06||145.08||145.06|3253
1633949830000|2021-10-11 10:57:10||145.08||145.08||145.08||145.08|2758
1633949840000|2021-10-11 10:57:20|145.14|145.1|145.18|145.1|145.2|145.16|145.14|145.1|21286
1633949850000|2021-10-11 10:57:30||145.12||145.12||145.12||145.12|2500
1633949870000|2021-10-11 10:57:50|||||||||26502
1633949880000|2021-10-11 10:58:00|145.16|145.1|145.12|145.06|145.18|145.1|145.1|145.06|4381
1633949890000|2021-10-11 10:58:10|145.04|145.04|145.1|145.04|145.1|145.06|145.04|145.02|33001
1633949900000|2021-10-11 10:58:20|145.08|145.02|145.06|145|145.08|145.02|145.04|145|4446
1633949910000|2021-10-11 10:58:30|||||||||64
1633949930000|2021-10-11 10:58:50|||||||||135
1633949940000|2021-10-11 10:59:00|145.04|144.98|144.96|144.92|145.04|145|144.96|144.92|17309
1633949950000|2021-10-11 10:59:10|144.98|144.94|145|144.94|145.02|144.94|144.98|144.92|7076
1633949960000|2021-10-11 10:59:20|145.02|144.96|145|144.94|145.02|144.96|145|144.94|956
1633949970000|2021-10-11 10:59:30|144.98|144.92|145|144.92|145|144.92|144.96|144.92|1184
1633949980000|2021-10-11 10:59:40||144.94||144.92||144.94||144.92|0
1633950000000|2021-10-11 11:00:00|144.98|144.9|144.88|144.84|144.98|144.9|144.86|144.84|3868
1633950010000|2021-10-11 11:00:10|144.9||144.88||144.9||144.88||2868
1633950020000|2021-10-11 11:00:20|144.9|144.86|144.9|144.86|144.9|144.86|144.9|144.86|2230
1633950030000|2021-10-11 11:00:30|144.94|144.88|145|144.94|145|144.94|144.94|144.88|5
1633950040000|2021-10-11 11:00:40|144.98||145||145||144.98||0
1633950060000|2021-10-11 11:01:00|145.02|144.96|145.04|144.96|145.04|144.96|145.02|144.96|0
1633950080000|2021-10-11 11:01:20|145|144.98|145.04|145|145.04|145|145|144.96|3820
1633950090000|2021-10-11 11:01:30|145.06|145.02|145.04|145.02|145.1|145.02|145.04|145|6291
1633950100000|2021-10-11 11:01:40|145.1|145.04|145.1|145.04|145.1|145.04|145.1|145.04|9
1633950110000|2021-10-11 11:01:50|145.08|145.02|145.06|145.02|145.08|145.02|145.06|145.02|1293
1633950120000|2021-10-11 11:02:00|145.02|145|145.06|145|145.06|145|145|144.98|6302
1633950130000|2021-10-11 11:02:10|145.08|145.02|145.08|145.02|145.1|145.06|145.08|145.02|2856
1633950140000|2021-10-11 11:02:20|145.06||145.06||145.06||145.06||268
1633950150000|2021-10-11 11:02:30|145.08||145.08||145.08||145.08||3336
1633950170000|2021-10-11 11:02:50|145.06||145.08||145.08||145.06||0
1633950180000|2021-10-11 11:03:00|145.1|145.04|145.02|144.98|145.1|145.04|145|144.98|3266
1633950190000|2021-10-11 11:03:10|145|144.96|144.86|144.82|145.04|145|144.84|144.82|41982
1633950200000|2021-10-11 11:03:20|144.84|144.8|144.8|144.76|144.84|144.8|144.8|144.74|11460
1633950210000|2021-10-11 11:03:30|144.82|144.78|144.88|144.8|144.88|144.8|144.82|144.78|16294
1633950220000|2021-10-11 11:03:40|||||||||907
1633950230000|2021-10-11 11:03:50|144.92|144.82|144.86|144.82|144.92|144.84|144.86|144.8|1500
1633950240000|2021-10-11 11:04:00|144.88|144.84|144.9|144.86|144.92|144.86|144.88|144.84|4607
1633950250000|2021-10-11 11:04:10|144.92|144.88|144.96|144.88|144.96|144.9|144.92|144.86|5494
1633950260000|2021-10-11 11:04:20||144.9||144.9||144.9||144.9|1865
1633950280000|2021-10-11 11:04:40|144.94|144.92|144.96|144.9|144.96|144.92|144.94|144.9|2084
1633950290000|2021-10-11 11:04:50|144.98|144.92|145|144.92|145|144.94|144.98|144.9|55
1633950300000|2021-10-11 11:05:00|||||||||482
1633950320000|2021-10-11 11:05:20|144.98|144.9|144.96|144.88|144.98|144.9|144.9|144.88|10596
1633950350000|2021-10-11 11:05:50|144.92|144.86|144.92|144.86|144.92|144.86|144.88|144.84|3131
1633950360000|2021-10-11 11:06:00||144.88||144.88||144.88||144.86|0
1633950370000|2021-10-11 11:06:10|144.9|144.86|144.9|144.86|144.9|144.86|144.9|144.86|2870
1633950390000|2021-10-11 11:06:30|||||||||680
1633950400000|2021-10-11 11:06:40|144.88|144.84|144.9|144.84|144.9|144.84|144.86|144.82|3021
1633950410000|2021-10-11 11:06:50|144.88|144.86|144.9|144.86|144.9|144.86|144.88|144.86|0
1633950420000|2021-10-11 11:07:00|||||||||1652
1633950430000|2021-10-11 11:07:10|144.92|144.88|144.92|144.9|144.96|144.9|144.92|144.88|5202
1633950440000|2021-10-11 11:07:20|144.9|144.88|144.9|144.86|144.9|144.88|144.9|144.86|9461
1633950450000|2021-10-11 11:07:30|144.92||144.92||144.92||144.92||0
1633950460000|2021-10-11 11:07:40||144.88||144.86||144.88||144.86|0
1633950470000|2021-10-11 11:07:50|144.96|144.88|145|144.92|145|144.92|144.96|144.88|1060
1633950480000|2021-10-11 11:08:00|||||||||8189
1633950500000|2021-10-11 11:08:20|145.02|144.94|145.08|145.04|145.14|145.04|145.02|144.94|10331
1633950510000|2021-10-11 11:08:30|145.1||145.1||145.1||145.1||1101
1633950520000|2021-10-11 11:08:40|145.14|145.06|145.14|145.06|145.14|145.08|145.1|145.06|3666
1633950530000|2021-10-11 11:08:50|||||||||13797
1633950540000|2021-10-11 11:09:00|145.12|145.04|145.12|145.06|145.14|145.06|145.12|145.04|130
1633950550000|2021-10-11 11:09:10|145.1|145.04|145.1|145.02|145.1|145.06|145.04|145.02|24944
1633950560000|2021-10-11 11:09:20|145.06||145.06||145.06||145.06||100
1633950570000|2021-10-11 11:09:30|145.1|145.04|145.16|145.08|145.16|145.08|145.1|145.04|27412
1633950580000|2021-10-11 11:09:40|145.14|145.1|145.14|145.08|145.18|145.1|145.1|145.08|6331
1633950600000|2021-10-11 11:10:00|145.12|145.06|145.06|145|145.14|145.06|145.04|145|9508
1633950610000|2021-10-11 11:10:10|||||||||363
1633950620000|2021-10-11 11:10:20|145.04||145.06||145.06||145.04||469
1633950630000|2021-10-11 11:10:30|145.04|144.98|145.02|144.94|145.04|144.98|145|144.94|5124
1633950640000|2021-10-11 11:10:40|145.04|144.96|145|144.92|145.04|144.96|144.96|144.88|263
1633950650000|2021-10-11 11:10:50|145.02|144.94|145|144.9|145.04|144.96|144.96|144.9|2377
1633950660000|2021-10-11 11:11:00|144.98|144.92|145|144.96|145|144.96|144.96|144.9|2790
1633950670000|2021-10-11 11:11:10|145.04|144.98|145.06|145|145.06|145|145|144.94|12385
1633950680000|2021-10-11 11:11:20|145.04|145.02|145.06|145.02|145.06|145.02|145.04|145.02|0
1633950690000|2021-10-11 11:11:30|145.04|145|145.06|145|145.06|145|145|144.98|12627
1633950700000|2021-10-11 11:11:40|||||||||687
1633950710000|2021-10-11 11:11:50|||||||||5961
1633950720000|2021-10-11 11:12:00|145|144.98|145.06|145|145.06|145.02|145|144.96|16000
1633950730000|2021-10-11 11:12:10|145.08|145.02|145.1|145.04|145.12|145.06|145.08|145|4176
1633950740000|2021-10-11 11:12:20|145.08|145.02|145.06|145|145.08|145.02|145.06|145|1277
1633950750000|2021-10-11 11:12:30|145.08|145.02|145.1|145.02|145.1|145.02|145.08|145.02|0
1633950760000|2021-10-11 11:12:40|145.08|145|145.06|145|145.08|145.02|145.04|145|3
1633950770000|2021-10-11 11:12:50|145.08|145.02|145.1|145.02|145.1|145.02|145.08|145.02|1368
1633950780000|2021-10-11 11:13:00|145.12|145.04|145.12|145.06|145.14|145.06|145.12|145.04|0
1633950790000|2021-10-11 11:13:10|145.1|145.04|145.1|145.04|145.1|145.06|145.1|145.02|2866
1633950800000|2021-10-11 11:13:20|||||||||10219
1633950820000|2021-10-11 11:13:40|||||||||1356
1633950830000|2021-10-11 11:13:50|145.08|145.06|145.16|145.14|145.16|145.14|145.06|145.06|45
1633950840000|2021-10-11 11:14:00|||||||||3487
1633950850000|2021-10-11 11:14:10|||||||||1757
1633950860000|2021-10-11 11:14:20|145.18|145.16|145.2|145.14|145.2|145.16|145.18|145.14|1071
1633950870000|2021-10-11 11:14:30|145.18||145.2||145.2||145.18||50
1633950880000|2021-10-11 11:14:40|145.18||145.2||145.2||145.18||0
1633950890000|2021-10-11 11:14:50||145.16||145.16||145.16||145.16|0
1633950900000|2021-10-11 11:15:00||145.14||145.16||145.16||145.14|0
1633950910000|2021-10-11 11:15:10|145.18||145.18||145.18||145.18||0
1633950920000|2021-10-11 11:15:20|||||||||6031
1633950930000|2021-10-11 11:15:30|145.2|145.14|145.18|145.14|145.22|145.18|145.18|145.14|16395
1633950940000|2021-10-11 11:15:40|145.16|145.12|145.26|145.2|145.3|145.24|145.16|145.12|31951
1633950950000|2021-10-11 11:15:50|145.24||145.24||145.26||145.24||0
1633950960000|2021-10-11 11:16:00|145.22|145.18|145.22|145.16|145.24|145.18|145.22|145.16|0
1633950970000|2021-10-11 11:16:10|145.24|145.18|145.24|145.18|145.24|145.18|145.24|145.18|180
1633950980000|2021-10-11 11:16:20|||||||||2904
1633950990000|2021-10-11 11:16:30|145.22|145.16|145.26|145.18|145.26|145.18|145.2|145.16|2501
1633951030000|2021-10-11 11:17:10|145.28|145.2|145.34|145.26|145.36|145.26|145.28|145.2|0
1633951050000|2021-10-11 11:17:30|145.32|145.28|145.34|145.26|145.34|145.3|145.32|145.26|8614
1633951060000|2021-10-11 11:17:40|145.32||145.32||145.32||145.32||10349
1633951070000|2021-10-11 11:17:50|145.34|145.28|145.32|145.28|145.34|145.28|145.32|145.26|0
1633951080000|2021-10-11 11:18:00|||||||||19000
1633951090000|2021-10-11 11:18:10|145.3|145.26|145.36|145.28|145.36|145.28|145.24|145.22|21049
1633951100000|2021-10-11 11:18:20|145.34|145.26|145.22|145.18|145.36|145.26|145.22|145.18|10295
1633951110000|2021-10-11 11:18:30|145.2|145.16|145.2|145.16|145.2|145.16|145.2|145.16|2964
1633951130000|2021-10-11 11:18:50|145.22|145.18|145.26|145.18|145.26|145.18|145.22|145.18|4
1633951140000|2021-10-11 11:19:00||145.2||145.18||145.2||145.18|500
1633951150000|2021-10-11 11:19:10|145.24|145.16|145.18|145.14|145.24|145.16|145.18|145.14|2838
1633951160000|2021-10-11 11:19:20|145.22|145.16|145.2|145.14|145.22|145.16|145.2|145.14|0
1633951170000|2021-10-11 11:19:30|145.18|145.16|145.22|145.16|145.22|145.16|145.18|145.16|0
1633951180000|2021-10-11 11:19:40|145.24|145.18|145.22|145.16|145.24|145.18|145.22|145.16|0
1633951190000|2021-10-11 11:19:50|145.2|145.14|145.2|145.16|145.2|145.16|145.2|145.14|0
1633951200000|2021-10-11 11:20:00|145.18|145.14|145.2|145.14|145.22|145.14|145.14|145.1|14407
1633951210000|2021-10-11 11:20:10|145.18|145.16|145.22|145.14|145.24|145.16|145.18|145.14|45
1633951230000|2021-10-11 11:20:30|145.24|145.16|145.24|145.16|145.24|145.16|145.22|145.16|0
1633951240000|2021-10-11 11:20:40|145.26|145.18|145.26|145.2|145.26|145.2|145.26|145.18|0
1633951250000|2021-10-11 11:20:50|145.24|145.18|145.24|145.18|145.24|145.18|145.24|145.18|1042
1633951260000|2021-10-11 11:21:00|145.26|145.2|145.26|145.18|145.26|145.2|145.26|145.18|47
1633951270000|2021-10-11 11:21:10|||||||||17872
1633951280000|2021-10-11 11:21:20|||||||||2072
1633951290000|2021-10-11 11:21:30|145.22|145.2|145.22|145.2|145.22|145.2|145.22|145.18|4009
1633951300000|2021-10-11 11:21:40||145.18||145.2||145.2||145.18|1500
1633951310000|2021-10-11 11:21:50|145.2|145.18|145.16|145.12|145.22|145.18|145.16|145.12|4462
1633951330000|2021-10-11 11:22:10|145.18||145.16||145.18||145.16||848
1633951350000|2021-10-11 11:22:30|145.18|145.14|145.22|145.18|145.24|145.18|145.18|145.14|504
1633951380000|2021-10-11 11:23:00|145.24||145.24||145.24||145.24||2681
1633951390000|2021-10-11 11:23:10|||||||||822
1633951400000|2021-10-11 11:23:20|145.22|145.16|145.14|145.08|145.22|145.16|145.12|145.08|9308
1633951420000|2021-10-11 11:23:40|145.16|145.1|145.14|145.08|145.16|145.1|145.14|145.08|0
1633951430000|2021-10-11 11:23:50|145.12|145.06|145.08|145.06|145.12|145.06|145.08|145.06|3736
1633951440000|2021-10-11 11:24:00|||||||||5179
1633951450000|2021-10-11 11:24:10|||||||||595
1633951460000|2021-10-11 11:24:20|145.06|145.02|145.06|145.02|145.06|145.02|145.06|145.02|270
1633951470000|2021-10-11 11:24:30|145.04||145.06||145.06||145.04||0
1633951480000|2021-10-11 11:24:40|145.08||145.08||145.08||145.08||0
1633951490000|2021-10-11 11:24:50|145.1|145.04|145.1|145.04|145.14|145.1|145.1|145.04|2525
1633951500000|2021-10-11 11:25:00|145.08|145.06|145.08|145.04|145.08|145.06|145.08|145.04|0
1633951510000|2021-10-11 11:25:10|145.1|145.06|145.14|145.04|145.14|145.06|145.1|145.04|1500
1633951520000|2021-10-11 11:25:20|145.12|145.02|145.1|145.02|145.12|145.02|145|144.96|15328
1633951530000|2021-10-11 11:25:30|||||||||2000
1633951540000|2021-10-11 11:25:40|145.08|145|145.06|145|145.08|145|145.06|145|0
1633951550000|2021-10-11 11:25:50|145.08|145.02|145.08|145.02|145.08|145.02|145.08|145.02|1361
1633951560000|2021-10-11 11:26:00|145.12|145.04|145.16|145.1|145.16|145.1|145.12|145.04|615
1633951570000|2021-10-11 11:26:10|145.18||145.18||145.18||145.18||1356
1633951590000|2021-10-11 11:26:30|145.16||145.14||145.16||145.14||69
1633951630000|2021-10-11 11:27:10|145.16||145.16||145.16||145.16||6
1633951640000|2021-10-11 11:27:20|145.14|145.12|145.14|145.1|145.14|145.12|145.14|145.1|5520
1633951650000|2021-10-11 11:27:30|145.12|145.08|145.12|145.08|145.12|145.08|145.12|145.08|1262
1633951660000|2021-10-11 11:27:40|145.1|145.06|145.08|145.04|145.12|145.08|145.08|145.02|5302
1633951670000|2021-10-11 11:27:50|145.1|145.06|145.1|145.04|145.1|145.08|145.1|145.02|4648
1633951680000|2021-10-11 11:28:00|145.08||145.1||145.1||145.08||0
1633951700000|2021-10-11 11:28:20|145.08|145.02|145.06|145|145.08|145.02|145.04|145|2091
1633951710000|2021-10-11 11:28:30|||||||||6895
1633951730000|2021-10-11 11:28:50|145.08|145.02|145.08|145.02|145.08|145.02|145.06|145.02|0
1633951740000|2021-10-11 11:29:00|145.06|145|144.98|144.88|145.06|145|144.94|144.88|20976
1633951800000|2021-10-11 11:30:00|144.96|144.86|144.94|144.86|144.96|144.88|144.88|144.86|6411
1633951810000|2021-10-11 11:30:10|||||||||482
1633951820000|2021-10-11 11:30:20|||||||||2000
1633951830000|2021-10-11 11:30:30|144.9|144.88|144.9|144.86|144.9|144.88|144.9|144.86|500
1633951840000|2021-10-11 11:30:40|144.94|144.88|144.98|144.94|144.98|144.94|144.94|144.88|375
1633951850000|2021-10-11 11:30:50|145|144.96|145|144.96|145|144.98|145|144.96|9543
1633951860000|2021-10-11 11:31:00|145.02|144.98|145.02|144.98|145.02|144.98|145.02|144.96|1670
1633951870000|2021-10-11 11:31:10|145|145|145.02|144.98|145.04|145|145|144.98|3363
1633951880000|2021-10-11 11:31:20|145|144.96|144.94|144.9|145|144.96|144.94|144.9|2542
1633951900000|2021-10-11 11:31:40|||||||||760
1633951920000|2021-10-11 11:32:00||144.92||144.9||144.92||144.9|0
1633951930000|2021-10-11 11:32:10||144.92||144.9||144.92||144.9|0
1633951950000|2021-10-11 11:32:30||144.92||144.9||144.92||144.9|1513
1633951960000|2021-10-11 11:32:40|144.92|144.88|144.9|144.84|144.92|144.88|144.88|144.8|2207
1633951970000|2021-10-11 11:32:50|144.92|144.86|144.94|144.88|144.94|144.88|144.92|144.86|1304
1633951980000|2021-10-11 11:33:00|||||||||716
1633951990000|2021-10-11 11:33:10||144.9||144.9||144.9||144.88|343
1633952000000|2021-10-11 11:33:20|||||||||22
1633952010000|2021-10-11 11:33:30||144.92||144.9||144.92||144.9|1992
1633952020000|2021-10-11 11:33:40|144.92|144.88|144.94|144.86|144.94|144.88|144.92|144.86|2676
1633952030000|2021-10-11 11:33:50|144.92|144.88|144.88|144.86|144.94|144.88|144.88|144.86|619
1633952040000|2021-10-11 11:34:00|144.86|144.84|144.88|144.8|144.88|144.84|144.84|144.8|4630
1633952050000|2021-10-11 11:34:10|144.8|144.78|144.84|144.8|144.86|144.8|144.8|144.76|76809
1633952060000|2021-10-11 11:34:20|144.82|144.78|144.82|144.76|144.82|144.8|144.82|144.74|2800
1633952070000|2021-10-11 11:34:30|144.8|144.74|144.84|144.78|144.88|144.84|144.78|144.7|11418
1633952080000|2021-10-11 11:34:40||144.8||144.8||144.8||144.8|0
1633952090000|2021-10-11 11:34:50|144.82|144.78|144.82|144.74|144.82|144.8|144.82|144.74|1552
1633952100000|2021-10-11 11:35:00||144.76||144.74||144.76||144.74|0
1633952110000|2021-10-11 11:35:10|144.8|144.72|144.78|144.7|144.8|144.72|144.76|144.68|2784
1633952120000|2021-10-11 11:35:20|144.76|144.68|144.78|144.72|144.78|144.72|144.74|144.68|2494
1633952130000|2021-10-11 11:35:30|144.8|144.74|144.82|144.72|144.82|144.74|144.8|144.72|11729
1633952140000|2021-10-11 11:35:40|144.78|144.74|144.78|144.7|144.84|144.76|144.78|144.7|1634
1633952150000|2021-10-11 11:35:50||144.68||144.7||144.7||144.68|0
1633952160000|2021-10-11 11:36:00|144.76|144.68|144.72|144.68|144.76|144.7|144.72|144.66|0
1633952170000|2021-10-11 11:36:10||144.66||144.7||144.7||144.66|0
1633952180000|2021-10-11 11:36:20|144.74|144.72|144.76|144.72|144.78|144.74|144.74|144.7|16623
1633952190000|2021-10-11 11:36:30|144.74|144.7|144.74|144.68|144.74|144.7|144.74|144.68|11179
1633952200000|2021-10-11 11:36:40|144.72|144.66|144.78|144.7|144.78|144.7|144.72|144.66|0
1633952210000|2021-10-11 11:36:50|144.76|144.68|144.76|144.7|144.76|144.7|144.74|144.68|0
1633952230000|2021-10-11 11:37:10|144.74|144.68|144.74|144.66|144.74|144.68|144.7|144.66|1712
1633952250000|2021-10-11 11:37:30||144.64||144.66||144.68||144.64|172
1633952260000|2021-10-11 11:37:40||144.64||144.66||144.66||144.64|0
1633952270000|2021-10-11 11:37:50|144.66|144.64|144.66|144.62|144.66|144.64|144.66|144.6|14971
1633952280000|2021-10-11 11:38:00|||||||||1000
1633952300000|2021-10-11 11:38:20|144.64|144.6|144.66|144.62|144.66|144.62|144.64|144.58|3518
1633952330000|2021-10-11 11:38:50|144.68|144.64|144.66|144.64|144.68|144.64|144.64|144.62|24363
1633952340000|2021-10-11 11:39:00|144.64|144.62|144.64|144.62|144.66|144.64|144.64|144.58|2604
1633952350000|2021-10-11 11:39:10|144.66|144.64|144.68|144.64|144.68|144.64|144.66|144.64|5337
1633952360000|2021-10-11 11:39:20|144.66|144.6|144.66|144.58|144.66|144.6|144.66|144.58|2763
1633952380000|2021-10-11 11:39:40|144.64|144.6|144.58|144.5|144.64|144.6|144.58|144.5|2965
1633952390000|2021-10-11 11:39:50|144.56|144.52|144.54|144.46|144.58|144.52|144.52|144.46|2582
1633952400000|2021-10-11 11:40:00||144.48||144.48||144.48||144.48|0
1633952410000|2021-10-11 11:40:10|144.52|144.46|144.52|144.46|144.52|144.46|144.52|144.46|1
1633952420000|2021-10-11 11:40:20|144.54|144.48|144.54|144.46|144.54|144.48|144.54|144.46|0
1633952430000|2021-10-11 11:40:30|144.52|144.48|144.52|144.46|144.52|144.48|144.52|144.46|0
1633952440000|2021-10-11 11:40:40|144.5||144.5||144.5||144.5||2601
1633952450000|2021-10-11 11:40:50|||||||||495
1633952460000|2021-10-11 11:41:00|144.48|144.44|144.46|144.42|144.5|144.44|144.44|144.42|2456
1633952470000|2021-10-11 11:41:10|144.44|144.4|144.38|144.32|144.44|144.4|144.38|144.32|3262
1633952480000|2021-10-11 11:41:20|144.4|144.34|144.44|144.38|144.46|144.42|144.38|144.34|14386
1633952500000|2021-10-11 11:41:40|||||||||6192
1633952510000|2021-10-11 11:41:50|144.46|144.4|144.44|144.38|144.48|144.42|144.44|144.38|3356
1633952520000|2021-10-11 11:42:00||144.4||144.4||144.4||144.4|0
1633952530000|2021-10-11 11:42:10|||||||||1000
1633952550000|2021-10-11 11:42:30|144.46|144.42|144.46|144.42|144.46|144.42|144.46|144.42|1311
1633952570000|2021-10-11 11:42:50|144.44|144.4|144.4|144.34|144.44|144.4|144.4|144.34|4551
1633952580000|2021-10-11 11:43:00||144.36||144.36||144.36||144.36|0
1633952590000|2021-10-11 11:43:10|144.38|144.34|144.34|144.28|144.38|144.34|144.32|144.28|10000
1633952610000|2021-10-11 11:43:30|144.32||144.34||144.34||144.3||2901
1633952620000|2021-10-11 11:43:40|||||||||2000
1633952630000|2021-10-11 11:43:50|144.32|144.3|144.32|144.3|144.32|144.3|144.32|144.3|0
1633952640000|2021-10-11 11:44:00|144.3|144.28|144.32|144.28|144.32|144.28|144.3|144.22|2654
1633952650000|2021-10-11 11:44:10|144.3|144.24|144.3|144.24|144.3|144.28|144.3|144.24|1300
1633952660000|2021-10-11 11:44:20|144.28|144.22|144.28|144.22|144.28|144.22|144.26|144.18|0
1633952670000|2021-10-11 11:44:30||144.24||144.24||144.24||144.24|0
1633952690000|2021-10-11 11:44:50|144.26|144.22|144.26|144.2|144.26|144.22|144.26|144.2|1
1633952700000|2021-10-11 11:45:00|144.24|144.18|144.24|144.2|144.26|144.2|144.22|144.18|5266
1633952710000|2021-10-11 11:45:10|144.22|144.18|144.22|144.18|144.24|144.2|144.22|144.18|1629
1633952720000|2021-10-11 11:45:20|144.24||144.24||144.24||144.24||0
1633952730000|2021-10-11 11:45:30|144.22|144.16|144.22|144.16|144.22|144.16|144.2|144.16|2318
1633952740000|2021-10-11 11:45:40|144.24||144.24||144.24||144.24||3599
1633952750000|2021-10-11 11:45:50|144.22|144.18|144.22|144.16|144.24|144.18|144.2|144.16|0
1633952760000|2021-10-11 11:46:00|144.2||144.2||144.22||144.2||0
1633952800000|2021-10-11 11:46:40|144.18|144.14|144.24|144.18|144.24|144.18|144.18|144.12|9508
1633952810000|2021-10-11 11:46:50||144.2||144.2||144.22||144.18|1476
1633952830000|2021-10-11 11:47:10|144.22|144.18|144.22|144.14|144.22|144.18|144.18|144.12|3357
1633952840000|2021-10-11 11:47:20|144.18|144.16|144.18|144.14|144.22|144.16|144.18|144.14|1375
1633952860000|2021-10-11 11:47:40|144.2|144.16|144.18|144.16|144.24|144.16|144.18|144.16|5473
1633952870000|2021-10-11 11:47:50|144.22|144.14|144.18|144.16|144.24|144.16|144.18|144.14|4356
1633952890000|2021-10-11 11:48:10|144.24|144.18|144.2|144.16|144.24|144.18|144.18|144.16|0
1633952900000|2021-10-11 11:48:20|144.18|144.14|144.18|144.12|144.18|144.14|144.14|144.12|1502
1633952910000|2021-10-11 11:48:30||144.1||144.1||144.1||144.1|18
1633952920000|2021-10-11 11:48:40|144.2|144.12|144.2|144.16|144.2|144.16|144.2|144.12|4000
1633952930000|2021-10-11 11:48:50|144.18|144.14|144.2|144.16|144.2|144.18|144.18|144.14|14035
1633952940000|2021-10-11 11:49:00|144.24|144.18|144.24|144.2|144.24|144.22|144.24|144.16|4500
1633952950000|2021-10-11 11:49:10|144.22|144.18|144.26|144.2|144.32|144.26|144.22|144.18|22468
1633952960000|2021-10-11 11:49:20|144.24|144.18|144.2|144.16|144.24|144.2|144.2|144.14|8779
1633952970000|2021-10-11 11:49:30|144.18|144.14|144.32|144.26|144.32|144.26|144.18|144.12|46941
1633952980000|2021-10-11 11:49:40|||||||||4
1633953000000|2021-10-11 11:50:00|144.3|144.28|144.32|144.3|144.32|144.3|144.3|144.26|4293
1633953010000|2021-10-11 11:50:10|||||||||64
1633953020000|2021-10-11 11:50:20|144.34|144.32|144.34|144.3|144.34|144.32|144.32|144.28|18522
1633953030000|2021-10-11 11:50:30|144.32|144.26|144.32|144.26|144.34|144.3|144.3|144.26|17343
1633953040000|2021-10-11 11:50:40|144.3|144.24|144.34|144.3|144.34|144.3|144.28|144.22|10577
1633953050000|2021-10-11 11:50:50|||||||||4291
1633953060000|2021-10-11 11:51:00|144.36|144.32|144.38|144.34|144.44|144.4|144.36|144.32|19791
1633953070000|2021-10-11 11:51:10|||||||||685
1633953080000|2021-10-11 11:51:20|144.36|144.32|144.34|144.3|144.36|144.34|144.34|144.28|24865
1633953090000|2021-10-11 11:51:30|144.36|144.32|144.42|144.38|144.42|144.38|144.36|144.32|6669
1633953100000|2021-10-11 11:51:40|||||||||2062
1633953110000|2021-10-11 11:51:50|144.44|144.4|144.46|144.4|144.46|144.4|144.44|144.38|0
1633953120000|2021-10-11 11:52:00|144.44|144.38|144.44|144.4|144.44|144.4|144.42|144.38|9114
1633953130000|2021-10-11 11:52:10|144.46||144.46||144.46||144.46||0
1633953140000|2021-10-11 11:52:20||144.42||144.42||144.42||144.42|1
1633953150000|2021-10-11 11:52:30|144.44|144.4|144.42|144.38|144.44|144.4|144.42|144.38|8255
1633953160000|2021-10-11 11:52:40|144.4||144.42||144.42||144.4||1860
1633953170000|2021-10-11 11:52:50|144.44|144.4|144.46|144.4|144.46|144.4|144.44|144.38|0
1633953200000|2021-10-11 11:53:20|144.44|144.38|144.4|144.36|144.44|144.38|144.38|144.3|11135
1633953210000|2021-10-11 11:53:30||144.38||144.38||144.38||144.38|0
1633953220000|2021-10-11 11:53:40|144.38|144.36|144.38|144.34|144.38|144.36|144.38|144.34|888
1633953230000|2021-10-11 11:53:50|144.4|144.36|144.4|144.36|144.4|144.36|144.4|144.36|3064
1633953260000|2021-10-11 11:54:20|144.38|144.34|144.38|144.36|144.38|144.36|144.38|144.34|36190
1633953280000|2021-10-11 11:54:40|144.4|144.34|144.4|144.36|144.4|144.36|144.4|144.34|607
1633953290000|2021-10-11 11:54:50|144.42|144.38|144.38|144.36|144.42|144.38|144.38|144.36|6852
1633953300000|2021-10-11 11:55:00|144.36|144.34|144.38|144.34|144.38|144.36|144.36|144.34|7758
1633953310000|2021-10-11 11:55:10|144.32|144.32|144.38|144.34|144.38|144.34|144.32|144.28|18186
1633953320000|2021-10-11 11:55:20|144.36|144.3|144.36|144.32|144.36|144.32|144.34|144.28|615
1633953330000|2021-10-11 11:55:30|144.34|144.28|144.26|144.18|144.34|144.28|144.24|144.18|5147
1633953340000|2021-10-11 11:55:40|144.24||144.24||144.24||144.22||0
1633953370000|2021-10-11 11:56:10|144.22|144.16|144.22|144.16|144.22|144.16|144.12|144.08|12345
1633953380000|2021-10-11 11:56:20|144.24|144.18|144.24|144.16|144.24|144.18|144.24|144.14|70
1633953390000|2021-10-11 11:56:30|144.26||144.24||144.28||144.24||0
1633953400000|2021-10-11 11:56:40|144.22||144.22||144.22||144.22||0
1633953420000|2021-10-11 11:57:00|144.24|144.18|144.24|144.18|144.26|144.18|144.24|144.18|0
1633953430000|2021-10-11 11:57:10|144.26|144.2|144.28|144.24|144.32|144.26|144.26|144.2|714
1633953440000|2021-10-11 11:57:20|144.32|144.26|144.38|144.32|144.4|144.34|144.32|144.26|11
1633953450000|2021-10-11 11:57:30|144.36||144.36||144.36||144.36||0
1633953460000|2021-10-11 11:57:40|144.38|144.34|144.42|144.36|144.42|144.38|144.38|144.34|0
1633953470000|2021-10-11 11:57:50|144.4|144.34|144.42|144.36|144.42|144.36|144.4|144.32|2352
1633953480000|2021-10-11 11:58:00|144.4|144.34|144.4|144.36|144.44|144.36|144.4|144.32|2180
1633953490000|2021-10-11 11:58:10|144.42|144.4|144.5|144.46|144.5|144.46|144.42|144.4|14328
1633953520000|2021-10-11 11:58:40|144.48|144.44|144.48|144.44|144.5|144.44|144.48|144.44|801
1633953530000|2021-10-11 11:58:50|144.46|144.42|144.48|144.44|144.5|144.46|144.46|144.38|8375
1633953540000|2021-10-11 11:59:00|144.5|144.46|144.56|144.5|144.58|144.5|144.5|144.46|4164
1633953560000|2021-10-11 11:59:20|144.54|144.46|144.58|144.52|144.58|144.52|144.52|144.46|2163
1633953570000|2021-10-11 11:59:30|144.56||144.58||144.58||144.56||0
1633953580000|2021-10-11 11:59:40|144.6|144.54|144.6|144.54|144.6|144.54|144.58|144.54|0
1633953590000|2021-10-11 11:59:50|144.58|144.52|144.58|144.52|144.6|144.52|144.58|144.5|3789
1633953600000|2021-10-11 12:00:00|144.56|144.5|144.54|144.5|144.58|144.5|144.54|144.48|2095
1633953610000|2021-10-11 12:00:10|144.52||144.54||144.54||144.52||0
1633953630000|2021-10-11 12:00:30|144.56|144.52|144.58|144.54|144.6|144.54|144.56|144.52|7325
1633953640000|2021-10-11 12:00:40|144.56|144.5|144.64|144.56|144.68|144.6|144.56|144.5|4977
1633953660000|2021-10-11 12:01:00|144.68|144.58|144.7|144.6|144.72|144.6|144.66|144.58|888
1633953700000|2021-10-11 12:01:40|144.72||144.7||144.72||144.7||0
1633953710000|2021-10-11 12:01:50|144.72||144.7||144.72||144.7||0
1633953720000|2021-10-11 12:02:00|144.72|144.62|144.72|144.64|144.74|144.66|144.68|144.62|4350
1633953730000|2021-10-11 12:02:10|144.7|144.6|144.68|144.64|144.7|144.66|144.68|144.6|354
1633953740000|2021-10-11 12:02:20|144.66|144.6|144.6|144.56|144.66|144.6|144.6|144.52|3924
1633953750000|2021-10-11 12:02:30|144.62|144.58|144.56|144.5|144.66|144.6|144.56|144.48|7146
1633953760000|2021-10-11 12:02:40|144.58|144.52|144.58|144.52|144.58|144.52|144.56|144.52|306
1633953770000|2021-10-11 12:02:50|144.6|144.54|144.68|144.6|144.68|144.6|144.6|144.54|5139
1633953780000|2021-10-11 12:03:00|144.66|144.56|144.6|144.56|144.66|144.56|144.6|144.52|706
1633953790000|2021-10-11 12:03:10|144.58|144.5|144.6|144.5|144.6|144.5|144.56|144.5|818
1633953810000|2021-10-11 12:03:30|144.58||144.58||144.58||144.58||0
1633953820000|2021-10-11 12:03:40|144.56|144.48|144.58|144.5|144.58|144.5|144.54|144.46|2012
1633953830000|2021-10-11 12:03:50|144.56||144.56||144.56||144.54||943
1633953840000|2021-10-11 12:04:00|144.54||144.56||144.56||144.54||0
1633953850000|2021-10-11 12:04:10|144.54|144.46|144.54|144.46|144.54|144.46|144.5|144.46|1291
1633953860000|2021-10-11 12:04:20|144.52|144.48|144.54|144.5|144.54|144.5|144.5|144.48|524
1633953870000|2021-10-11 12:04:30||144.48||144.5||144.5||144.48|0
1633953880000|2021-10-11 12:04:40|144.56|144.52|144.56|144.5|144.56|144.52|144.54|144.5|428
1633953890000|2021-10-11 12:04:50|144.54||144.54||144.56||144.54||0
1633953900000|2021-10-11 12:05:00|144.56||144.54||144.56||144.54||0
1633953910000|2021-10-11 12:05:10||144.52||144.52||144.52||144.52|166
1633953920000|2021-10-11 12:05:20|144.56|144.54|144.58|144.54|144.62|144.54|144.56|144.5|8692
1633953930000|2021-10-11 12:05:30|144.6|144.52|144.56|144.52|144.6|144.52|144.56|144.5|840
1633953940000|2021-10-11 12:05:40|144.58||144.58||144.58||144.58||0
1633953960000|2021-10-11 12:06:00|144.56||144.6||144.6||144.56||0
1633953970000|2021-10-11 12:06:10|144.58|144.54|144.58|144.52|144.58|144.54|144.58|144.52|0
1633953980000|2021-10-11 12:06:20||144.54||144.54||144.54||144.52|36
1633954010000|2021-10-11 12:06:50|144.62|144.56|144.64|144.56|144.64|144.58|144.62|144.54|320
1633954020000|2021-10-11 12:07:00|144.62|144.58|144.68|144.6|144.7|144.64|144.62|144.56|13364
1633954030000|2021-10-11 12:07:10|144.66|144.58|144.66|144.58|144.66|144.58|144.62|144.58|1500
1633954040000|2021-10-11 12:07:20|144.64|144.56|144.62|144.56|144.64|144.56|144.6|144.52|3271
1633954060000|2021-10-11 12:07:40|144.6|144.52|144.62|144.56|144.62|144.56|144.58|144.5|1240
1633954070000|2021-10-11 12:07:50|144.64|144.58|144.7|144.62|144.72|144.64|144.64|144.58|1386
1633954080000|2021-10-11 12:08:00|144.72|144.64|144.74|144.68|144.76|144.7|144.72|144.64|7017
1633954090000|2021-10-11 12:08:10|144.76|144.7|144.72|144.68|144.78|144.72|144.72|144.68|10115
1633954100000|2021-10-11 12:08:20|144.7|144.64|144.64|144.58|144.7|144.64|144.62|144.58|7175
1633954130000|2021-10-11 12:08:50||144.6||144.6||144.6||144.56|0
1633954140000|2021-10-11 12:09:00|144.6|144.56|144.72|144.64|144.72|144.66|144.6|144.56|13390
1633954150000|2021-10-11 12:09:10|144.7||144.72||144.72||144.7||0
1633954160000|2021-10-11 12:09:20|144.7||144.7||144.72||144.7||0
1633954180000|2021-10-11 12:09:40|144.68||144.68||144.68||144.68||0
1633954190000|2021-10-11 12:09:50|144.7|144.66|144.72|144.66|144.72|144.66|144.68|144.66|0
1633954200000|2021-10-11 12:10:00|144.7|144.68|144.7|144.66|144.7|144.7|144.7|144.66|2025
1633954210000|2021-10-11 12:10:10|144.72|144.68|144.7|144.66|144.72|144.68|144.7|144.66|2540
1633954230000|2021-10-11 12:10:30|144.72||144.72||144.72||144.72||0
1633954240000|2021-10-11 12:10:40|144.7||144.7||144.7||144.7||15000
1633954250000|2021-10-11 12:10:50|144.68|144.64|144.68|144.62|144.68|144.64|144.66|144.62|1354
1633954260000|2021-10-11 12:11:00|144.66|144.58|144.64|144.6|144.68|144.6|144.64|144.58|8041
1633954290000|2021-10-11 12:11:30|||||||||4000
1633954300000|2021-10-11 12:11:40|144.66|144.62|144.66|144.64|144.66|144.64|144.66|144.62|520
1633954310000|2021-10-11 12:11:50|144.7|144.66|144.7|144.66|144.72|144.66|144.7|144.66|176
1633954320000|2021-10-11 12:12:00||144.68||144.68||144.68||144.68|7251
1633954330000|2021-10-11 12:12:10|144.72|144.7|144.76|144.72|144.78|144.72|144.72|144.7|3520
1633954340000|2021-10-11 12:12:20|144.78|144.74|144.8|144.74|144.82|144.74|144.78|144.74|0
1633954350000|2021-10-11 12:12:30|144.78||144.8||144.8||144.78||691
1633954360000|2021-10-11 12:12:40|144.78||144.8||144.8||144.78||0
1633954370000|2021-10-11 12:12:50|144.78|144.72|144.8|144.74|144.8|144.74|144.76|144.72|7695
1633954380000|2021-10-11 12:13:00|144.82|144.76|144.82|144.74|144.84|144.76|144.82|144.74|0
1633954390000|2021-10-11 12:13:10||144.76||144.76||144.76||144.76|500
1633954400000|2021-10-11 12:13:20|144.8||144.8||144.8||144.8||7371
1633954420000|2021-10-11 12:13:40|||||||||3500
1633954430000|2021-10-11 12:13:50|||||||||1368
1633954440000|2021-10-11 12:14:00|144.82|144.78|144.86|144.82|144.86|144.82|144.82|144.76|4800
1633954450000|2021-10-11 12:14:10|144.84||144.84||144.84||144.84||0
1633954460000|2021-10-11 12:14:20||144.78||144.82||144.82||144.78|4950
1633954470000|2021-10-11 12:14:30|144.82|144.78|144.84|144.8|144.84|144.82|144.8|144.76|4320
1633954480000|2021-10-11 12:14:40|144.82|144.78|144.84|144.8|144.84|144.8|144.82|144.76|4006
1633954500000|2021-10-11 12:15:00|144.86|144.82|144.88|144.82|144.88|144.82|144.84|144.82|13972
1633954510000|2021-10-11 12:15:10||144.84||144.84||144.84||144.82|0
1633954520000|2021-10-11 12:15:20|144.92|144.86|144.92|144.86|144.92|144.88|144.92|144.86|6212
1633954530000|2021-10-11 12:15:30|144.96|144.88|144.94|144.9|144.96|144.9|144.94|144.88|5463
1633954540000|2021-10-11 12:15:40||144.92||144.92||144.92||144.92|0
1633954550000|2021-10-11 12:15:50|||||||||2946
1633954580000|2021-10-11 12:16:20|144.96|144.94|145|144.94|145.02|144.96|144.96|144.92|222
1633954600000|2021-10-11 12:16:40|145.02|144.96|145.02|144.96|145.02|144.96|145.02|144.96|0
1633954620000|2021-10-11 12:17:00|145||145.02||145.02||145||41
1633954630000|2021-10-11 12:17:10|145||145||145||145||0
1633954640000|2021-10-11 12:17:20|145.02|144.98|145.04|145|145.04|145|145.02|144.98|412
1633954650000|2021-10-11 12:17:30|145.06|144.98|145.08|145|145.08|145.02|144.96|144.94|17600
1633954660000|2021-10-11 12:17:40|||||||||1037
1633954670000|2021-10-11 12:17:50|||||||||600
1633954680000|2021-10-11 12:18:00|145.06||145.06||145.06||145.06||350
1633954690000|2021-10-11 12:18:10|145.08|145.02|145.06|145|145.1|145.04|145.06|145|537
1633954700000|2021-10-11 12:18:20|145.04|144.98|145.02|144.98|145.04|144.98|145|144.98|4027
1633954710000|2021-10-11 12:18:30|145|144.94|145.06|144.98|145.06|144.98|144.98|144.94|12210
1633954720000|2021-10-11 12:18:40|145.04||145.04||145.06||145.02||3
1633954730000|2021-10-11 12:18:50|145.02||145.02||145.02||145.02||0
1633954740000|2021-10-11 12:19:00|145|145|145.02|144.98|145.02|145|145|144.98|6782
1633954750000|2021-10-11 12:19:10||145||144.98||145||144.98|108
1633954770000|2021-10-11 12:19:30|||||||||4569
1633954830000|2021-10-11 12:20:30||145||144.98||145||144.98|0
1633954840000|2021-10-11 12:20:40||145||144.98||145||144.98|830
1633954860000|2021-10-11 12:21:00|145|144.96|145|144.98|145.02|144.98|145|144.96|1597
1633954870000|2021-10-11 12:21:10|144.98|144.96|145.02|144.96|145.02|144.96|144.94|144.92|22209
1633954890000|2021-10-11 12:21:30|145.04||145.06||145.06||145.04||0
1633954910000|2021-10-11 12:21:50|145.04|144.98|145.1|145.04|145.12|145.04|145.02|144.98|2677
1633954920000|2021-10-11 12:22:00|145.08|145|145.08|145.02|145.08|145.02|145.04|145|1783
1633954930000|2021-10-11 12:22:10|145.12|145.04|145.08|145.02|145.14|145.06|145.08|145.02|4128
1633954940000|2021-10-11 12:22:20|145.06|145|145.08|145.02|145.08|145.02|145.06|145|0
1633954950000|2021-10-11 12:22:30||145.04||145.02||145.04||145.02|40000
1633954960000|2021-10-11 12:22:40|145.06||145.08||145.08||145.04||3832
1633954970000|2021-10-11 12:22:50||145.04||145.04||145.04||145.02|0
1633954980000|2021-10-11 12:23:00|145.1|145.02|145.16|145.08|145.2|145.12|145.1|145.02|15379
1633954990000|2021-10-11 12:23:10|||||||||1020
1633955000000|2021-10-11 12:23:20|145.14|145.1|145.14|145.08|145.14|145.1|145.14|145.06|0
1633955010000|2021-10-11 12:23:30|145.16|145.1|145.18|145.1|145.2|145.14|145.16|145.1|8214
1633955020000|2021-10-11 12:23:40||145.12||145.12||145.12||145.12|392
1633955030000|2021-10-11 12:23:50|||||||||423
1633955050000|2021-10-11 12:24:10|||||||||689
1633955060000|2021-10-11 12:24:20|145.16||145.16||145.16||145.16||700
1633955070000|2021-10-11 12:24:30|||||||||235
1633955090000|2021-10-11 12:24:50|145.18|145.14|145.26|145.22|145.28|145.22|145.18|145.14|7135
1633955100000|2021-10-11 12:25:00|145.3|145.24|145.32|145.26|145.34|145.26|145.3|145.22|66054
1633955110000|2021-10-11 12:25:10|145.3|145.22|145.28|145.24|145.3|145.24|145.28|145.2|1528
1633955120000|2021-10-11 12:25:20||145.22||145.22||145.22||145.22|13
1633955130000|2021-10-11 12:25:30|||||||||27776
1633955140000|2021-10-11 12:25:40|145.18|145.24|145.2|145.14|145.26|145.24|145.18|145.12|75219
1633955150000|2021-10-11 12:25:50|145.18||145.2||145.2||145.16||5194
1633955180000|2021-10-11 12:26:20|145.18|145.12|145.16|145.12|145.18|145.12|145.16|145.12|1500
1633955190000|2021-10-11 12:26:30|145.14|145.08|145.16|145.12|145.2|145.12|145.14|145.06|5514
1633955200000|2021-10-11 12:26:40|||||||||105
1633955220000|2021-10-11 12:27:00|145.18||145.18||145.18||145.18||1260
1633955240000|2021-10-11 12:27:20|145.16||145.16||145.16||145.16||0
1633955250000|2021-10-11 12:27:30|145.18|145.14|145.24|145.18|145.24|145.18|145.18|145.14|3946
1633955260000|2021-10-11 12:27:40|145.26|145.2|145.28|145.2|145.28|145.2|145.26|145.2|3461
1633955270000|2021-10-11 12:27:50|145.26|145.18|145.22|145.18|145.26|145.18|145.2|145.18|1261
1633955290000|2021-10-11 12:28:10|145.26|145.2|145.26|145.2|145.26|145.2|145.26|145.2|10
1633955300000|2021-10-11 12:28:20|145.24|145.18|145.2|145.14|145.24|145.18|145.18|145.12|8782
1633955310000|2021-10-11 12:28:30||145.16||145.16||145.16||145.16|345
1633955320000|2021-10-11 12:28:40|145.24||145.24||145.24||145.24||0
1633955330000|2021-10-11 12:28:50|145.22||145.22||145.22||145.22||0
1633955350000|2021-10-11 12:29:10|||||||||27725
1633955360000|2021-10-11 12:29:20|145.2|145.18|145.2|145.16|145.2|145.18|145.2|145.16|500
1633955370000|2021-10-11 12:29:30|145.22|145.18|145.28|145.22|145.28|145.22|145.22|145.18|8358
1633955380000|2021-10-11 12:29:40|145.26|145.2|145.22|145.18|145.26|145.2|145.2|145.16|23118
1633955390000|2021-10-11 12:29:50|145.2|145.16|145.2|145.12|145.2|145.16|145.18|145.12|1015
1633955400000|2021-10-11 12:30:00|145.18|145.08|145.16|145.08|145.18|145.08|145.12|145.06|5118
1633955410000|2021-10-11 12:30:10|145.18|145.06|145.12|145.06|145.18|145.08|145.1|145.06|3376
1633955480000|2021-10-11 12:31:20|||||||||40264
1633955510000|2021-10-11 12:31:50|||||||||33
1633955520000|2021-10-11 12:32:00|145.16|145.08|145.06|145.02|145.16|145.08|145.06|145.02|18812
1633955530000|2021-10-11 12:32:10|145.04|145|145.06|145|145.06|145.02|145.02|144.98|3214
1633955540000|2021-10-11 12:32:20|145.04|144.98|145.04|144.98|145.06|144.98|144.96|144.94|7284
1633955550000|2021-10-11 12:32:30|145.02|144.96|144.96|144.92|145.04|144.96|144.94|144.92|15551
1633955570000|2021-10-11 12:32:50|144.98|144.94|144.98|144.96|145|144.96|144.96|144.92|13771
1633955580000|2021-10-11 12:33:00|144.96|144.94|144.98|144.94|144.98|144.94|144.96|144.94|1408
1633955590000|2021-10-11 12:33:10|145|144.96|145.06|145|145.08|145.02|144.98|144.94|11268
1633955600000|2021-10-11 12:33:20|145.04|144.96|145.04|145|145.04|145|145.02|144.96|1574
1633955610000|2021-10-11 12:33:30|||||||||10658
1633955620000|2021-10-11 12:33:40|145.02|144.98|144.9|144.84|145.02|144.98|144.9|144.82|7446
1633955630000|2021-10-11 12:33:50|144.88|144.82|144.84|144.8|144.88|144.82|144.84|144.8|848
1633955640000|2021-10-11 12:34:00|144.82|144.78|144.84|144.78|144.84|144.78|144.8|144.78|6113
1633955680000|2021-10-11 12:34:40|144.82|144.74|144.72|144.7|144.82|144.74|144.72|144.7|2213
1633955690000|2021-10-11 12:34:50|144.7|144.66|144.7|144.64|144.72|144.66|144.7|144.64|3215
1633955700000|2021-10-11 12:35:00|144.72|144.66|144.74|144.7|144.76|144.7|144.72|144.66|7338
1633955710000|2021-10-11 12:35:10|144.72||144.72||144.74||144.72||1500
1633955720000|2021-10-11 12:35:20|144.74||144.74||144.74||144.74||0
1633955730000|2021-10-11 12:35:30|144.72||144.74||144.74||144.72||0
1633955740000|2021-10-11 12:35:40|144.72||144.72||144.74||144.72||1289
1633955750000|2021-10-11 12:35:50|144.74||144.72||144.74||144.72||0
1633955760000|2021-10-11 12:36:00|144.74|144.72|144.74|144.7|144.74|144.72|144.72|144.7|8486
1633955770000|2021-10-11 12:36:10|144.76|144.72|144.82|144.76|144.84|144.76|144.76|144.72|2304
1633955780000|2021-10-11 12:36:20|144.8|144.74|144.74|144.7|144.82|144.74|144.74|144.7|2953
1633955790000|2021-10-11 12:36:30|144.72|144.66|144.7|144.66|144.74|144.66|144.7|144.66|5
1633955830000|2021-10-11 12:37:10|144.68|144.64|144.72|144.66|144.72|144.66|144.66|144.64|4747
1633955840000|2021-10-11 12:37:20|144.7|144.64|144.72|144.66|144.72|144.66|144.68|144.64|3590
1633955850000|2021-10-11 12:37:30||144.68||144.66||144.68||144.66|12257
1633955860000|2021-10-11 12:37:40|144.7|144.68|144.7|144.66|144.7|144.68|144.7|144.66|2857
1633955870000|2021-10-11 12:37:50|144.72||144.72||144.72||144.72||12
1633955880000|2021-10-11 12:38:00|144.7|144.68|144.7|144.68|144.72|144.68|144.7|144.66|2647
1633955890000|2021-10-11 12:38:10|144.72|144.66|144.7|144.64|144.72|144.66|144.7|144.64|2485
1633955900000|2021-10-11 12:38:20|144.68||144.68||144.68||144.68||0
1633955930000|2021-10-11 12:38:50|144.72|144.66|144.7|144.66|144.72|144.66|144.7|144.64|1781
1633955940000|2021-10-11 12:39:00||144.64||144.66||144.66||144.64|0
1633955950000|2021-10-11 12:39:10|144.72|144.68|144.72|144.68|144.72|144.7|144.72|144.68|2698
1633955980000|2021-10-11 12:39:40|144.7|144.64|144.7|144.66|144.72|144.66|144.7|144.64|2031
1633955990000|2021-10-11 12:39:50|144.72|144.68|144.72|144.68|144.72|144.68|144.72|144.68|0
1633956010000|2021-10-11 12:40:10|144.74|144.7|144.72|144.7|144.74|144.72|144.72|144.7|2896
1633956050000|2021-10-11 12:40:50|144.74||144.74||144.74||144.74||0
1633956060000|2021-10-11 12:41:00|144.72|144.72|144.74|144.7|144.82|144.74|144.72|144.7|8086
1633956080000|2021-10-11 12:41:20|144.78|144.72|144.8|144.76|144.82|144.76|144.78|144.72|7
1633956090000|2021-10-11 12:41:30|144.82||144.82||144.82||144.82||289
1633956110000|2021-10-11 12:41:50|||||||||6500
1633956120000|2021-10-11 12:42:00|144.8|144.74|144.76|144.7|144.8|144.74|144.74|144.7|5889
1633956130000|2021-10-11 12:42:10|144.74|144.66|144.72|144.66|144.74|144.66|144.72|144.66|948
1633956140000|2021-10-11 12:42:20||144.64||144.64||144.64||144.64|0
1633956150000|2021-10-11 12:42:30|||||||||500
1633956160000|2021-10-11 12:42:40||144.66||144.64||144.66||144.64|0
1633956210000|2021-10-11 12:43:30|144.76|144.66|144.82|144.76|144.82|144.76|144.76|144.66|5343
1633956220000|2021-10-11 12:43:40||144.78||144.78||144.78||144.76|0
1633956230000|2021-10-11 12:43:50|144.84|144.8|144.9|144.84|144.92|144.84|144.84|144.8|3372
1633956240000|2021-10-11 12:44:00|144.92||144.9||144.92||144.9||0
1633956260000|2021-10-11 12:44:20|144.92|144.86|144.94|144.88|144.94|144.88|144.92|144.86|0
1633956270000|2021-10-11 12:44:30|144.96|144.9|144.92|144.88|144.98|144.9|144.88|144.84|18839
1633956280000|2021-10-11 12:44:40|144.94||144.96||144.96||144.94||700
1633956300000|2021-10-11 12:45:00|144.92|144.86|144.88|144.84|144.92|144.86|144.86|144.84|2302
1633956310000|2021-10-11 12:45:10|144.86|144.82|144.86|144.78|144.86|144.84|144.84|144.78|4355
1633956320000|2021-10-11 12:45:20|144.84||144.82||144.84||144.82||0
1633956330000|2021-10-11 12:45:30|144.84|144.8|144.86|144.8|144.86|144.8|144.84|144.78|43
1633956340000|2021-10-11 12:45:40||144.78||144.78||144.78||144.78|0
1633956350000|2021-10-11 12:45:50|144.84|144.74|144.78|144.72|144.84|144.76|144.76|144.7|6911
1633956390000|2021-10-11 12:46:30|||||||||2391
1633956410000|2021-10-11 12:46:50|||||||||300
1633956420000|2021-10-11 12:47:00|||||||||3091
1633956440000|2021-10-11 12:47:20|144.8|144.74|144.82|144.76|144.84|144.78|144.78|144.74|5142
1633956450000|2021-10-11 12:47:30|144.84|144.78|144.9|144.82|144.9|144.82|144.82|144.78|2476
1633956460000|2021-10-11 12:47:40|144.92|144.84|144.9|144.84|144.92|144.84|144.9|144.84|0
1633956470000|2021-10-11 12:47:50|144.92|144.86|144.92|144.86|144.94|144.86|144.92|144.86|8
1633956480000|2021-10-11 12:48:00|144.94||144.96||144.96||144.94||0
1633956490000|2021-10-11 12:48:10||144.88||144.9||144.9||144.88|0
1633956500000|2021-10-11 12:48:20|144.94|144.88|144.94|144.9|144.96|144.9|144.92|144.88|2770
1633956510000|2021-10-11 12:48:30|144.92||144.94||144.94||144.92||0
1633956530000|2021-10-11 12:48:50|144.92|144.88|144.94|144.9|144.94|144.9|144.9|144.88|1724
1633956540000|2021-10-11 12:49:00|144.98|144.92|145|144.94|145|144.94|144.98|144.92|2612
1633956570000|2021-10-11 12:49:30|144.98|144.92|144.9|144.84|145|144.96|144.9|144.82|16062
1633956590000|2021-10-11 12:49:50|144.92|144.86|144.94|144.88|144.94|144.9|144.92|144.84|161
1633956610000|2021-10-11 12:50:10|||||||||683
1633956620000|2021-10-11 12:50:20|144.92|144.86|144.92|144.86|144.94|144.86|144.9|144.84|2615
1633956630000|2021-10-11 12:50:30|144.94||144.92||144.94||144.92||0
1633956640000|2021-10-11 12:50:40|144.94||144.94||144.94||144.92||1160
1633956650000|2021-10-11 12:50:50|||||||||9657
1633956660000|2021-10-11 12:51:00|144.92||144.92||144.94||144.92||1172
1633956670000|2021-10-11 12:51:10|144.94|144.88|144.96|144.9|144.96|144.9|144.92|144.88|0
1633956680000|2021-10-11 12:51:20|144.94|144.88|144.94|144.9|144.96|144.9|144.94|144.88|4778
1633956700000|2021-10-11 12:51:40|144.96|144.92|144.96|144.9|144.96|144.94|144.96|144.9|1635
1633956720000|2021-10-11 12:52:00|144.98|144.92|144.98|144.92|145|144.96|144.98|144.92|4439
1633956730000|2021-10-11 12:52:10|||||||||6525
1633956740000|2021-10-11 12:52:20|||||||||500
1633956750000|2021-10-11 12:52:30|145||144.98||145||144.98||82
1633956760000|2021-10-11 12:52:40|145||145||145||144.98||0
1633956770000|2021-10-11 12:52:50|144.98||144.98||144.98||144.98||0
1633956780000|2021-10-11 12:53:00|144.96|144.9|145.02|144.96|145.02|144.96|144.94|144.9|7348
1633956790000|2021-10-11 12:53:10|145|145|144.98|144.96|145|145|144.98|144.96|5653
1633956800000|2021-10-11 12:53:20|145||145||145.02||145||13888
1633956810000|2021-10-11 12:53:30|145.02|144.98|145.02|144.98|145.02|144.98|145.02|144.98|1
1633956830000|2021-10-11 12:53:50|145|145|145|144.94|145|145|144.96|144.92|3838
1633956850000|2021-10-11 12:54:10|144.98|144.9|144.96|144.9|144.98|144.94|144.96|144.9|7471
1633956860000|2021-10-11 12:54:20|||||||||339
1633956900000|2021-10-11 12:55:00|144.98|144.92|144.96|144.9|144.98|144.92|144.96|144.9|828
1633956920000|2021-10-11 12:55:20|144.98|144.92|144.96|144.9|144.98|144.92|144.96|144.9|3
1633956960000|2021-10-11 12:56:00|||||||||180
1633957020000|2021-10-11 12:57:00|144.94||144.94||144.96||144.94||70
1633957030000|2021-10-11 12:57:10|144.96|144.92|144.98|144.94|145|144.94|144.96|144.92|3604
1633957040000|2021-10-11 12:57:20|144.96|144.96|144.98|144.94|144.98|144.96|144.96|144.94|2171
1633957060000|2021-10-11 12:57:40|144.96|144.92|144.96|144.92|144.98|144.94|144.94|144.92|2215
1633957070000|2021-10-11 12:57:50|144.94|144.9|144.96|144.9|144.96|144.92|144.92|144.9|2017
1633957120000|2021-10-11 12:58:40||144.92||144.92||144.92||144.92|0
1633957130000|2021-10-11 12:58:50|||||||||2073
1633957160000|2021-10-11 12:59:20|144.98|144.94|144.9|144.86|144.98|144.94|144.9|144.86|26280
1633957170000|2021-10-11 12:59:30|144.88|144.84|144.88|144.84|144.88|144.84|144.88|144.84|6647
1633957180000|2021-10-11 12:59:40|144.86|144.86|144.88|144.84|144.9|144.86|144.86|144.84|2995
1633957190000|2021-10-11 12:59:50|144.9|144.86|144.9|144.86|144.9|144.88|144.88|144.86|7321
1633957200000|2021-10-11 13:00:00|144.88|144.84|144.82|144.8|144.88|144.84|144.82|144.76|10241
1633957210000|2021-10-11 13:00:10|144.8|144.78|144.82|144.78|144.82|144.78|144.8|144.78|5000
1633957220000|2021-10-11 13:00:20|144.84|144.8|144.8|144.78|144.86|144.84|144.8|144.78|5823
1633957230000|2021-10-11 13:00:30|144.78|144.74|144.72|144.7|144.78|144.74|144.72|144.7|4038
1633957240000|2021-10-11 13:00:40|144.74|144.72|144.74|144.72|144.78|144.72|144.74|144.72|5520
1633957250000|2021-10-11 13:00:50|144.78|144.74|144.8|144.74|144.82|144.74|144.78|144.74|1310
1633957290000|2021-10-11 13:01:30|144.78||144.78||144.78||144.78||2
1633957300000|2021-10-11 13:01:40|144.8|144.76|144.88|144.82|144.88|144.82|144.8|144.76|10424
1633957310000|2021-10-11 13:01:50|144.86|144.8|144.84|144.78|144.86|144.8|144.82|144.78|8454
1633957320000|2021-10-11 13:02:00|144.86|144.8|144.86|144.8|144.88|144.8|144.84|144.8|0
1633957330000|2021-10-11 13:02:10|144.84|144.82|144.86|144.82|144.86|144.82|144.84|144.8|0
1633957350000|2021-10-11 13:02:30|144.84||144.84||144.84||144.84||0
1633957370000|2021-10-11 13:02:50|144.82|144.8|144.7|144.68|144.82|144.8|144.7|144.68|12965
1633957380000|2021-10-11 13:03:00|144.72||144.72||144.72||144.7||31
1633957390000|2021-10-11 13:03:10|144.7||144.7||144.7||144.7||1128
1633957400000|2021-10-11 13:03:20|144.68|144.66|144.66|144.64|144.68|144.66|144.66|144.64|4523
1633957410000|2021-10-11 13:03:30||144.62||144.62||144.64||144.62|2003
1633957420000|2021-10-11 13:03:40|144.64|144.6|144.62|144.58|144.66|144.6|144.58|144.52|5304
1633957430000|2021-10-11 13:03:50|144.6|144.54|144.62|144.54|144.62|144.54|144.6|144.54|68
1633957440000|2021-10-11 13:04:00|144.6|144.56|144.62|144.56|144.62|144.56|144.6|144.56|0
1633957460000|2021-10-11 13:04:20|||||||||1885
1633957470000|2021-10-11 13:04:30|144.6|144.58|144.56|144.5|144.6|144.58|144.54|144.48|2722
1633957480000|2021-10-11 13:04:40|144.58|144.52|144.62|144.56|144.62|144.58|144.58|144.52|4520
1633957490000|2021-10-11 13:04:50|144.64|144.58|144.68|144.6|144.68|144.62|144.62|144.58|1373
1633957500000|2021-10-11 13:05:00|144.66|144.62|144.62|144.54|144.66|144.64|144.58|144.54|7234
1633957520000|2021-10-11 13:05:20|144.6|144.52|144.54|144.48|144.6|144.54|144.54|144.46|10020
1633957530000|2021-10-11 13:05:30|144.52|144.46|144.52|144.46|144.52|144.48|144.52|144.46|0
1633957540000|2021-10-11 13:05:40|144.58|144.48|144.58|144.52|144.58|144.52|144.52|144.48|1678
1633957550000|2021-10-11 13:05:50|144.6|144.54|144.58|144.52|144.6|144.54|144.58|144.52|100
1633957560000|2021-10-11 13:06:00|144.6||144.6||144.6||144.6||0
1633957570000|2021-10-11 13:06:10|||||||||4811
1633957580000|2021-10-11 13:06:20|||||||||1368
1633957590000|2021-10-11 13:06:30|144.64|144.54|144.66|144.6|144.66|144.6|144.6|144.54|5556
1633957600000|2021-10-11 13:06:40|144.68|144.62|144.68|144.62|144.68|144.62|144.68|144.62|0
1633957610000|2021-10-11 13:06:50|144.7||144.7||144.7||144.7||901
1633957640000|2021-10-11 13:07:20|144.66||144.66||144.66||144.66||344
1633957650000|2021-10-11 13:07:30|144.64|144.6|144.64|144.6|144.64|144.6|144.62|144.6|3663
1633957680000|2021-10-11 13:08:00|144.66|144.62|144.66|144.62|144.66|144.62|144.66|144.62|1406
1633957690000|2021-10-11 13:08:10|144.7|144.64|144.64|144.6|144.7|144.66|144.64|144.6|4761
1633957700000|2021-10-11 13:08:20|||||||||26928
1633957710000|2021-10-11 13:08:30|144.68|144.62|144.72|144.66|144.72|144.66|144.68|144.62|642
1633957720000|2021-10-11 13:08:40||144.68||144.68||144.68||144.68|0
1633957730000|2021-10-11 13:08:50|144.7|144.66|144.7|144.66|144.72|144.66|144.68|144.66|207
1633957740000|2021-10-11 13:09:00|144.68|144.62|144.64|144.58|144.68|144.62|144.64|144.58|2253
1633957750000|2021-10-11 13:09:10|144.62|144.56|144.6|144.54|144.62|144.56|144.56|144.52|18625
1633957760000|2021-10-11 13:09:20|144.58|144.52|144.58|144.52|144.58|144.52|144.58|144.52|408
1633957770000|2021-10-11 13:09:30|144.6|144.54|144.6|144.54|144.64|144.56|144.6|144.54|1500
1633957790000|2021-10-11 13:09:50|144.58|144.52|144.58|144.52|144.58|144.54|144.56|144.52|3992
1633957800000|2021-10-11 13:10:00|144.6|144.54|144.6|144.56|144.6|144.56|144.6|144.54|0
1633957810000|2021-10-11 13:10:10|144.62|144.58|144.64|144.62|144.64|144.62|144.62|144.58|1456
1633957820000|2021-10-11 13:10:20|144.68|144.64|144.7|144.64|144.7|144.64|144.68|144.62|1925
1633957830000|2021-10-11 13:10:30||144.62||144.62||144.62||144.62|0
1633957840000|2021-10-11 13:10:40|144.68|144.6|144.52|144.48|144.68|144.62|144.52|144.48|13497
1633957850000|2021-10-11 13:10:50|144.54|144.5|144.62|144.56|144.62|144.56|144.54|144.5|607
1633957860000|2021-10-11 13:11:00|144.64|144.58|144.66|144.58|144.66|144.58|144.64|144.58|167
1633957870000|2021-10-11 13:11:10||144.6||144.6||144.6||144.58|0
1633957900000|2021-10-11 13:11:40|144.7|144.62|144.6|144.56|144.7|144.62|144.6|144.56|16511
1633957920000|2021-10-11 13:12:00|||||||||1854
1633957950000|2021-10-11 13:12:30|144.58|144.54|144.56|144.5|144.6|144.54|144.54|144.48|8624
1633957960000|2021-10-11 13:12:40|144.54|144.48|144.54|144.46|144.56|144.5|144.52|144.44|375
1633957980000|2021-10-11 13:13:00||144.48||144.46||144.48||144.46|0
1633958000000|2021-10-11 13:13:20|144.56|144.48|144.54|144.48|144.56|144.5|144.5|144.46|24405
1633958010000|2021-10-11 13:13:30|144.52|144.5|144.54|144.5|144.54|144.5|144.52|144.48|3643
1633958020000|2021-10-11 13:13:40|||||||||102
1633958030000|2021-10-11 13:13:50|144.56|144.52|144.56|144.5|144.56|144.52|144.56|144.5|2366
1633958040000|2021-10-11 13:14:00|144.54|144.48|144.52|144.48|144.54|144.5|144.5|144.46|4585
1633958050000|2021-10-11 13:14:10|144.54|144.5|144.56|144.52|144.56|144.54|144.54|144.5|1500
1633958060000|2021-10-11 13:14:20|144.6|144.54|144.56|144.54|144.6|144.54|144.56|144.52|1506
1633958070000|2021-10-11 13:14:30|144.54|144.52|144.54|144.48|144.56|144.52|144.52|144.48|2859
1633958080000|2021-10-11 13:14:40|144.56|144.5|144.56|144.5|144.56|144.52|144.54|144.48|7
1633958090000|2021-10-11 13:14:50|144.54|144.48|144.54|144.5|144.56|144.5|144.54|144.48|3464
1633958100000|2021-10-11 13:15:00|144.56||144.56||144.56||144.56||0
1633958110000|2021-10-11 13:15:10|144.54||144.54||144.56||144.54||0
1633958120000|2021-10-11 13:15:20|144.52|144.48|144.54|144.48|144.54|144.5|144.52|144.48|1539
1633958130000|2021-10-11 13:15:30|144.52|144.46|144.54|144.46|144.54|144.46|144.52|144.46|0
1633958140000|2021-10-11 13:15:40|144.52||144.5||144.52||144.5||0
1633958150000|2021-10-11 13:15:50|144.54||144.5||144.54||144.5||0
1633958160000|2021-10-11 13:16:00|144.48|144.44|144.46|144.44|144.48|144.44|144.46|144.44|7104
1633958170000|2021-10-11 13:16:10|144.48|144.46|144.54|144.48|144.56|144.5|144.48|144.46|8401
1633958180000|2021-10-11 13:16:20|144.56|144.5|144.56|144.5|144.56|144.5|144.56|144.5|1500
1633958190000|2021-10-11 13:16:30|||||||||6875
1633958220000|2021-10-11 13:17:00|144.62|144.52|144.64|144.6|144.68|144.62|144.6|144.52|5664
1633958230000|2021-10-11 13:17:10|144.62|144.58|144.6|144.56|144.62|144.58|144.6|144.56|5109
1633958240000|2021-10-11 13:17:20|||||||||300
1633958250000|2021-10-11 13:17:30|144.58|144.54|144.58|144.52|144.58|144.54|144.56|144.52|467
1633958260000|2021-10-11 13:17:40|144.52|144.5|144.58|144.52|144.58|144.52|144.52|144.5|18269
1633958270000|2021-10-11 13:17:50|144.6|144.54|144.58|144.54|144.6|144.54|144.58|144.54|684
1633958280000|2021-10-11 13:18:00|144.6||144.58||144.6||144.58||0
1633958290000|2021-10-11 13:18:10|144.6||144.58||144.6||144.58||0
1633958300000|2021-10-11 13:18:20|144.56||144.58||144.6||144.56||705
1633958330000|2021-10-11 13:18:50|144.56|144.5|144.58|144.5|144.58|144.52|144.54|144.48|2194
1633958340000|2021-10-11 13:19:00|144.56|144.48|144.54|144.46|144.56|144.48|144.54|144.46|0
1633958350000|2021-10-11 13:19:10|144.56|144.5|144.56|144.5|144.56|144.5|144.56|144.5|2
1633958360000|2021-10-11 13:19:20|144.58|144.52|144.58|144.5|144.58|144.52|144.58|144.5|375
1633958370000|2021-10-11 13:19:30||144.52||144.5||144.52||144.5|125
1633958380000|2021-10-11 13:19:40||144.52||144.52||144.52||144.5|0
1633958390000|2021-10-11 13:19:50||144.5||144.5||144.52||144.5|0
1633958400000|2021-10-11 13:20:00|144.56||144.54||144.56||144.54||242
1633958440000|2021-10-11 13:20:40|144.52|144.46|144.5|144.46|144.52|144.46|144.5|144.46|1268
1633958450000|2021-10-11 13:20:50|144.52|144.48|144.56|144.5|144.56|144.5|144.5|144.48|15
1633958460000|2021-10-11 13:21:00|144.58|144.52|144.66|144.62|144.7|144.64|144.58|144.52|3004
1633958470000|2021-10-11 13:21:10|144.68||144.66||144.7||144.66||0
1633958480000|2021-10-11 13:21:20|144.68||144.68||144.68||144.68||0
1633958490000|2021-10-11 13:21:30|144.66||144.66||144.66||144.66||0
1633958500000|2021-10-11 13:21:40|144.64|144.58|144.62|144.58|144.64|144.58|144.62|144.58|3842
1633958520000|2021-10-11 13:22:00|144.64|144.6|144.7|144.64|144.7|144.64|144.64|144.6|10
1633958530000|2021-10-11 13:22:10|144.72||144.7||144.72||144.7||2049
1633958540000|2021-10-11 13:22:20||144.62||144.62||144.62||144.62|5600
1633958550000|2021-10-11 13:22:30|144.68|144.6|144.68|144.62|144.68|144.62|144.64|144.58|4367
1633958560000|2021-10-11 13:22:40|||||||||7923
1633958570000|2021-10-11 13:22:50|||||||||6800
1633958590000|2021-10-11 13:23:10|144.7|144.64|144.7|144.64|144.7|144.64|144.7|144.64|1093
1633958610000|2021-10-11 13:23:30|||||||||2498
1633958620000|2021-10-11 13:23:40|144.72|144.66|144.66|144.62|144.72|144.68|144.66|144.62|3318
1633958650000|2021-10-11 13:24:10|144.68|144.64|144.66|144.62|144.68|144.64|144.66|144.62|1822
1633958710000|2021-10-11 13:25:10|||||||||198
1633958730000|2021-10-11 13:25:30|144.68|144.64|144.68|144.66|144.74|144.68|144.66|144.64|7307
1633958740000|2021-10-11 13:25:40|144.72|144.68|144.74|144.68|144.74|144.68|144.72|144.68|0
1633958750000|2021-10-11 13:25:50|144.72|144.66|144.74|144.68|144.74|144.68|144.72|144.66|3106
1633958770000|2021-10-11 13:26:10|144.72|144.66|144.68|144.66|144.74|144.66|144.68|144.66|5718
1633958810000|2021-10-11 13:26:50|144.72|144.68|144.72|144.68|144.72|144.68|144.72|144.68|902
1633958820000|2021-10-11 13:27:00|144.7|144.66|144.68|144.66|144.7|144.68|144.68|144.66|928
1633958830000|2021-10-11 13:27:10|144.66|144.64|144.66|144.62|144.66|144.66|144.66|144.62|11967
1633958840000|2021-10-11 13:27:20|144.64||144.64||144.64||144.64||0
1633958850000|2021-10-11 13:27:30||144.6||144.62||144.62||144.6|2245
1633958880000|2021-10-11 13:28:00|144.66|144.6|144.6|144.58|144.68|144.6|144.6|144.54|1924
1633958890000|2021-10-11 13:28:10||144.54||144.58||144.58||144.54|627
1633958910000|2021-10-11 13:28:30|144.62||144.6||144.62||144.6||6864
1633958920000|2021-10-11 13:28:40|144.64|144.6|144.66|144.6|144.66|144.6|144.62|144.58|3906
1633958930000|2021-10-11 13:28:50|144.68|144.62|144.68|144.62|144.68|144.64|144.68|144.62|1832
1633958940000|2021-10-11 13:29:00|144.7|144.64|144.76|144.72|144.78|144.72|144.7|144.64|2235
1633958960000|2021-10-11 13:29:20|144.72|144.7|144.68|144.66|144.72|144.7|144.68|144.66|5221
1633958970000|2021-10-11 13:29:30||144.64||144.64||144.64||144.64|2936
1633958980000|2021-10-11 13:29:40|144.7||144.68||144.7||144.68||11
1633958990000|2021-10-11 13:29:50|144.7|144.62|144.62|144.58|144.7|144.62|144.58|144.56|8652
1633959000000|2021-10-11 13:30:00|144.6|144.54|144.64|144.56|144.64|144.58|144.54|144.5|1899
1633959010000|2021-10-11 13:30:10|144.62||144.6||144.62||144.6||0
1633959020000|2021-10-11 13:30:20|144.64|144.58|144.62|144.6|144.64|144.6|144.6|144.56|3381
1633959030000|2021-10-11 13:30:30|144.64|144.62|144.72|144.66|144.74|144.66|144.64|144.62|1800
1633959040000|2021-10-11 13:30:40|144.74|144.68|144.8|144.74|144.82|144.76|144.72|144.68|1493
1633959050000|2021-10-11 13:30:50|144.82|144.76|144.78|144.74|144.88|144.8|144.76|144.74|30571
1633959060000|2021-10-11 13:31:00|144.76|144.78|144.86|144.8|144.86|144.8|144.76|144.78|2804
1633959070000|2021-10-11 13:31:10|144.88|144.78|144.92|144.88|144.98|144.9|144.88|144.78|17353
1633959080000|2021-10-11 13:31:20|144.9|144.84|144.74|144.72|144.9|144.84|144.74|144.72|8227
1633959090000|2021-10-11 13:31:30|144.8|144.74|144.8|144.74|144.86|144.76|144.74|144.72|3467
1633959100000|2021-10-11 13:31:40|144.84|144.76|144.76|144.72|144.84|144.76|144.74|144.72|3144
1633959110000|2021-10-11 13:31:50|144.8|144.74|144.88|144.8|144.88|144.82|144.8|144.74|7
1633959120000|2021-10-11 13:32:00|144.86|144.82|144.8|144.72|144.86|144.82|144.76|144.7|3216
1633959130000|2021-10-11 13:32:10|144.82|144.74|144.88|144.8|144.88|144.82|144.82|144.74|4844
1633959140000|2021-10-11 13:32:20|144.9|144.82|144.86|144.82|144.92|144.84|144.86|144.8|10000
1633959150000|2021-10-11 13:32:30|144.88|144.84|144.86|144.82|144.88|144.84|144.86|144.82|0
1633959160000|2021-10-11 13:32:40|144.88|144.84|144.94|144.9|144.96|144.9|144.88|144.84|9607
1633959170000|2021-10-11 13:32:50|144.92|144.92|144.94|144.9|144.94|144.92|144.92|144.9|0
1633959180000|2021-10-11 13:33:00|144.92|144.88|144.88|144.86|144.94|144.9|144.88|144.84|9991
1633959190000|2021-10-11 13:33:10|144.9|144.88|144.96|144.9|145|144.94|144.9|144.88|1117
1633959200000|2021-10-11 13:33:20|144.94|144.88|144.98|144.9|144.98|144.9|144.94|144.86|601
1633959210000|2021-10-11 13:33:30|144.96|144.92|144.82|144.76|144.96|144.92|144.82|144.74|13531
1633959220000|2021-10-11 13:33:40|144.84|144.74|144.82|144.76|144.84|144.78|144.82|144.74|0
1633959230000|2021-10-11 13:33:50|144.8|144.74|144.76|144.72|144.8|144.74|144.74|144.68|13274
1633959240000|2021-10-11 13:34:00|144.8|144.7|144.62|144.54|144.8|144.7|144.62|144.54|10107
1633959250000|2021-10-11 13:34:10|144.64|144.56|144.56|144.5|144.68|144.6|144.56|144.48|4347
1633959260000|2021-10-11 13:34:20|144.58|144.52|144.56|144.52|144.62|144.54|144.56|144.5|2696
1633959270000|2021-10-11 13:34:30|144.54|144.5|144.44|144.36|144.56|144.5|144.44|144.36|2050
1633959280000|2021-10-11 13:34:40|144.42|144.38|144.3|144.24|144.42|144.38|144.26|144.18|12955
1633959290000|2021-10-11 13:34:50|144.32|144.22|144.34|144.28|144.36|144.28|144.3|144.22|8334
1633959300000|2021-10-11 13:35:00|144.32|144.26|144.14|144.08|144.34|144.3|144.1|144.04|45770
1633959310000|2021-10-11 13:35:10|144.12|144.06|144.12|144.06|144.12|144.06|144.04|144|25665
1633959320000|2021-10-11 13:35:20|144.14|144.08|144.22|144.16|144.26|144.16|144.12|144.04|13059
1633959330000|2021-10-11 13:35:30|144.2|144.14|144.24|144.14|144.24|144.14|144.14|144.08|3265
1633959340000|2021-10-11 13:35:40|144.26|144.16|144.14|144.08|144.28|144.22|144.14|144.06|11161
1633959350000|2021-10-11 13:35:50|144.12|144.06|144.26|144.16|144.26|144.16|144.06|144|15313
1633959360000|2021-10-11 13:36:00|144.28|144.18|144.36|144.28|144.36|144.28|144.28|144.18|300
1633959370000|2021-10-11 13:36:10|144.32|144.3|144.32|144.24|144.44|144.36|144.28|144.2|26013
1633959380000|2021-10-11 13:36:20|144.34|144.26|144.2|144.14|144.36|144.26|144.18|144.1|6618
1633959390000|2021-10-11 13:36:30|144.18|144.12|144.18|144.16|144.18|144.16|144.18|144.12|0
1633959400000|2021-10-11 13:36:40|144.2|144.18|144.38|144.32|144.38|144.32|144.2|144.18|7846
1633959410000|2021-10-11 13:36:50|144.42|144.34|144.42|144.36|144.46|144.38|144.4|144.34|1014
1633959420000|2021-10-11 13:37:00|144.4|144.34|144.36|144.28|144.4|144.34|144.26|144.22|12906
1633959430000|2021-10-11 13:37:10||144.26||144.28||144.28||144.26|0
1633959440000|2021-10-11 13:37:20|144.38|144.3|144.36|144.32|144.44|144.36|144.36|144.3|1689
1633959450000|2021-10-11 13:37:30|144.42|144.34|144.42|144.36|144.42|144.36|144.4|144.34|9
1633959460000|2021-10-11 13:37:40|144.4|144.34|144.38|144.3|144.4|144.34|144.36|144.28|4848
1633959470000|2021-10-11 13:37:50|144.36|144.32|144.36|144.28|144.38|144.34|144.36|144.24|0
1633959480000|2021-10-11 13:38:00|144.34|144.3|144.34|144.3|144.36|144.3|144.34|144.28|1500
1633959490000|2021-10-11 13:38:10|144.32|144.26|144.32|144.28|144.32|144.28|144.32|144.26|848
1633959500000|2021-10-11 13:38:20|144.3|144.26|144.32|144.28|144.32|144.28|144.3|144.26|489
1633959510000|2021-10-11 13:38:30|144.3|144.26|144.36|144.28|144.38|144.3|144.26|144.22|5533
1633959520000|2021-10-11 13:38:40|144.38|144.3|144.44|144.38|144.44|144.38|144.38|144.3|93
1633959530000|2021-10-11 13:38:50|144.42|144.4|144.42|144.38|144.42|144.4|144.42|144.38|0
1633959540000|2021-10-11 13:39:00|144.4|144.34|144.36|144.28|144.42|144.34|144.36|144.24|2582
1633959550000|2021-10-11 13:39:10|144.34|144.3|144.36|144.3|144.36|144.3|144.34|144.28|1800
1633959560000|2021-10-11 13:39:20|144.34|144.32|144.36|144.3|144.4|144.32|144.34|144.3|68
1633959570000|2021-10-11 13:39:30|144.34|144.28|144.26|144.22|144.34|144.28|144.26|144.18|5398
1633959580000|2021-10-11 13:39:40||144.2||144.22||144.22||144.2|640
1633959590000|2021-10-11 13:39:50|144.24|144.2|144.22|144.18|144.24|144.2|144.2|144.16|4692
1633959600000|2021-10-11 13:40:00|144.28|144.2|144.22|144.2|144.28|144.2|144.22|144.18|109
1633959620000|2021-10-11 13:40:20|144.26|144.22|144.26|144.2|144.26|144.22|144.2|144.18|8577
1633959630000|2021-10-11 13:40:30|144.24|144.22|144.3|144.28|144.3|144.28|144.24|144.2|9563
1633959640000|2021-10-11 13:40:40|144.36|144.3|144.36|144.28|144.36|144.3|144.32|144.26|9
1633959650000|2021-10-11 13:40:50||144.3||144.28||144.3||144.28|0
1633959660000|2021-10-11 13:41:00|144.34|144.26|144.28|144.22|144.34|144.26|144.24|144.22|22440
1633959670000|2021-10-11 13:41:10|144.26|144.2|144.2|144.16|144.28|144.2|144.2|144.14|5449
1633959680000|2021-10-11 13:41:20|||||||||44
1633959690000|2021-10-11 13:41:30||144.18||144.18||144.18||144.16|2000
1633959700000|2021-10-11 13:41:40|144.26|144.2|144.4|144.3|144.4|144.3|144.26|144.2|12567
1633959710000|2021-10-11 13:41:50|144.38|144.32|144.36|144.3|144.4|144.32|144.36|144.3|0
1633959720000|2021-10-11 13:42:00|144.34|144.28|144.28|144.22|144.34|144.28|144.26|144.2|3965
1633959760000|2021-10-11 13:42:40||144.24||144.24||144.26||144.24|2388
1633959770000|2021-10-11 13:42:50|144.32|144.26|144.34|144.28|144.34|144.28|144.32|144.26|13
1633959780000|2021-10-11 13:43:00|144.36|144.3|144.36|144.3|144.36|144.3|144.36|144.3|0
1633959790000|2021-10-11 13:43:10|144.34|144.28|144.28|144.24|144.34|144.28|144.28|144.24|5375
1633959800000|2021-10-11 13:43:20|144.32|144.26|144.34|144.26|144.34|144.26|144.32|144.26|217
1633959810000|2021-10-11 13:43:30|144.3||144.3||144.3||144.3||720
1633959820000|2021-10-11 13:43:40|144.34|144.28|144.42|144.36|144.44|144.36|144.34|144.28|16577
1633959830000|2021-10-11 13:43:50|144.44|144.38|144.42|144.36|144.44|144.4|144.4|144.36|3444
1633959840000|2021-10-11 13:44:00|144.44|144.38|144.46|144.4|144.46|144.4|144.42|144.38|6
1633959860000|2021-10-11 13:44:20|144.48|144.42|144.48|144.42|144.48|144.42|144.48|144.42|11
1633959870000|2021-10-11 13:44:30|144.5|144.44|144.48|144.44|144.5|144.44|144.48|144.44|1736
1633959880000|2021-10-11 13:44:40|144.5||144.5||144.5||144.48||71294
1633959890000|2021-10-11 13:44:50||144.46||144.46||144.48||144.46|0
1633959900000|2021-10-11 13:45:00|144.54|144.48|144.6|144.54|144.6|144.54|144.54|144.48|869
1633959910000|2021-10-11 13:45:10|144.62|144.56|144.62|144.56|144.62|144.56|144.62|144.56|28580
1633959920000|2021-10-11 13:45:20|144.64|144.58|144.64|144.58|144.72|144.64|144.6|144.56|82649
1633959930000|2021-10-11 13:45:30|144.66|144.6|144.66|144.6|144.66|144.6|144.66|144.6|0
1633959940000|2021-10-11 13:45:40|144.64|144.62|144.7|144.62|144.7|144.62|144.64|144.62|103
1633959950000|2021-10-11 13:45:50|144.64||144.64||144.64||144.64||0
1633959960000|2021-10-11 13:46:00|144.72|144.64|144.78|144.72|144.8|144.74|144.72|144.64|2677
1633959970000|2021-10-11 13:46:10|144.8|144.74|144.84|144.78|144.86|144.78|144.76|144.7|42096
1633959980000|2021-10-11 13:46:20|144.82|144.74|144.8|144.74|144.82|144.74|144.78|144.72|1500
1633959990000|2021-10-11 13:46:30|144.78|144.72|144.76|144.72|144.78|144.72|144.74|144.7|5350
1633960000000|2021-10-11 13:46:40|144.74|144.7|144.74|144.7|144.78|144.72|144.7|144.66|7442
1633960010000|2021-10-11 13:46:50|144.78|144.72|144.84|144.74|144.84|144.76|144.78|144.72|7212
1633960020000|2021-10-11 13:47:00|144.82|144.72|144.74|144.68|144.82|144.72|144.72|144.66|4373
1633960030000|2021-10-11 13:47:10|144.78|144.72|144.76|144.72|144.8|144.74|144.76|144.68|155
1633960040000|2021-10-11 13:47:20|144.82|144.74|144.82|144.74|144.84|144.74|144.8|144.74|0
1633960050000|2021-10-11 13:47:30|144.8|144.76|144.84|144.78|144.88|144.78|144.8|144.76|23829
1633960060000|2021-10-11 13:47:40|144.82|144.76|144.82|144.78|144.84|144.78|144.74|144.72|35293
1633960070000|2021-10-11 13:47:50|144.8|144.76|144.82|144.78|144.82|144.78|144.78|144.74|13547
1633960080000|2021-10-11 13:48:00|144.8|144.74|144.8|144.72|144.8|144.74|144.76|144.72|2817
1633960090000|2021-10-11 13:48:10|144.78|144.68|144.7|144.62|144.78|144.68|144.68|144.62|2732
1633960100000|2021-10-11 13:48:20|144.74|144.64|144.76|144.66|144.76|144.68|144.74|144.64|302
1633960110000|2021-10-11 13:48:30|144.78|144.68|144.78|144.7|144.8|144.72|144.76|144.68|8415
1633960120000|2021-10-11 13:48:40|144.8|144.72|144.8|144.76|144.82|144.76|144.8|144.7|0
1633960130000|2021-10-11 13:48:50|144.78|144.74|144.72|144.66|144.78|144.74|144.68|144.62|8421
1633960140000|2021-10-11 13:49:00|144.7|144.68|144.72|144.7|144.78|144.72|144.7|144.66|1508
1633960170000|2021-10-11 13:49:30|144.7|144.68|144.56|144.52|144.7|144.68|144.56|144.52|34390
1633960180000|2021-10-11 13:49:40|144.58|144.5|144.56|144.52|144.58|144.54|144.56|144.5|126
1633960190000|2021-10-11 13:49:50|144.58||144.56||144.58||144.56||2
1633960200000|2021-10-11 13:50:00|144.58|144.54|144.6|144.56|144.6|144.58|144.58|144.52|135
1633960210000|2021-10-11 13:50:10|144.64|144.58|144.64|144.6|144.68|144.6|144.6|144.58|7193
1633960220000|2021-10-11 13:50:20|144.68|144.62|144.68|144.62|144.68|144.62|144.68|144.6|726
1633960230000|2021-10-11 13:50:30|144.66||144.66||144.66||144.66||0
1633960240000|2021-10-11 13:50:40|||||||||13211
1633960250000|2021-10-11 13:50:50|144.64|144.6|144.58|144.52|144.64|144.6|144.54|144.5|18185
1633960260000|2021-10-11 13:51:00|144.6|144.54|144.58|144.54|144.6|144.54|144.58|144.54|3380
1633960270000|2021-10-11 13:51:10|144.6|144.56|144.62|144.58|144.62|144.58|144.58|144.56|4245
1633960280000|2021-10-11 13:51:20|144.6|144.6|144.6|144.58|144.62|144.6|144.6|144.58|3622
1633960290000|2021-10-11 13:51:30|144.62|144.6|144.64|144.6|144.66|144.62|144.62|144.58|4857
1633960310000|2021-10-11 13:51:50|144.66||144.64||144.66||144.64||113
1633960320000|2021-10-11 13:52:00|144.62|144.62|144.64|144.6|144.64|144.62|144.62|144.6|1729
1633960340000|2021-10-11 13:52:20|144.66|144.62|144.64|144.6|144.66|144.62|144.64|144.6|4370
1633960350000|2021-10-11 13:52:30|144.62|144.58|144.58|144.54|144.64|144.6|144.58|144.54|5423
1633960360000|2021-10-11 13:52:40|144.56|144.52|144.64|144.6|144.64|144.6|144.56|144.52|6179
1633960370000|2021-10-11 13:52:50|144.66|144.62|144.74|144.68|144.74|144.7|144.66|144.6|5099
1633960380000|2021-10-11 13:53:00||144.7||144.68||144.7||144.68|1994
1633960390000|2021-10-11 13:53:10|144.72|144.66|144.66|144.64|144.72|144.66|144.66|144.64|0
1633960400000|2021-10-11 13:53:20|144.72|144.66|144.72|144.66|144.72|144.66|144.72|144.66|0
1633960410000|2021-10-11 13:53:30|144.7|144.64|144.64|144.6|144.7|144.64|144.64|144.6|9951
1633960420000|2021-10-11 13:53:40|144.62|144.58|144.62|144.58|144.62|144.58|144.62|144.58|2124
1633960430000|2021-10-11 13:53:50|144.64|144.6|144.62|144.6|144.64|144.6|144.62|144.58|7821
1633960440000|2021-10-11 13:54:00|144.64|144.58|144.56|144.52|144.64|144.58|144.54|144.52|7538
1633960450000|2021-10-11 13:54:10|144.58|144.54|144.54|144.52|144.58|144.54|144.54|144.52|2738
1633960460000|2021-10-11 13:54:20|144.52|144.48|144.52|144.46|144.56|144.48|144.48|144.44|8468
1633960470000|2021-10-11 13:54:30|144.56|144.48|144.62|144.56|144.64|144.56|144.5|144.46|6545
1633960480000|2021-10-11 13:54:40|144.64|144.58|144.64|144.58|144.66|144.6|144.64|144.58|0
1633960490000|2021-10-11 13:54:50|144.68|144.6|144.68|144.6|144.68|144.62|144.64|144.6|831
1633960500000|2021-10-11 13:55:00||144.62||144.62||144.62||144.62|109
1633960510000|2021-10-11 13:55:10|144.66|144.64|144.66|144.62|144.66|144.64|144.66|144.62|25
1633960520000|2021-10-11 13:55:20|144.64|144.6|144.64|144.6|144.66|144.62|144.62|144.58|3470
1633960530000|2021-10-11 13:55:30|144.62||144.62||144.62||144.62||0
1633960540000|2021-10-11 13:55:40|144.64|144.58|144.56|144.52|144.64|144.6|144.54|144.5|6949
1633960550000|2021-10-11 13:55:50|144.54|144.5|144.54|144.52|144.56|144.52|144.52|144.5|742
1633960560000|2021-10-11 13:56:00|144.56|144.5|144.5|144.48|144.56|144.5|144.5|144.48|5978
1633960570000|2021-10-11 13:56:10|144.52|144.46|144.46|144.42|144.52|144.46|144.46|144.42|2679
1633960580000|2021-10-11 13:56:20|144.44|144.4|144.46|144.4|144.46|144.42|144.44|144.38|1012
1633960590000|2021-10-11 13:56:30|144.44|144.42|144.46|144.4|144.46|144.42|144.44|144.4|1000
1633960600000|2021-10-11 13:56:40|144.44|144.38|144.4|144.38|144.44|144.38|144.4|144.38|2486
1633960610000|2021-10-11 13:56:50|144.38|144.36|144.38|144.34|144.4|144.38|144.36|144.34|2926
1633960620000|2021-10-11 13:57:00|144.42|144.36|144.48|144.44|144.48|144.44|144.42|144.36|8356
1633960630000|2021-10-11 13:57:10|144.5|144.46|144.54|144.48|144.54|144.48|144.5|144.46|4186
1633960640000|2021-10-11 13:57:20|144.52|144.46|144.54|144.5|144.58|144.52|144.5|144.46|657
1633960650000|2021-10-11 13:57:30|144.58|144.52|144.62|144.56|144.62|144.56|144.58|144.52|10
1633960660000|2021-10-11 13:57:40|144.6||144.6||144.62||144.6||0
1633960670000|2021-10-11 13:57:50|144.58|144.52|144.68|144.62|144.7|144.62|144.56|144.52|1944
1633960680000|2021-10-11 13:58:00|144.7|144.64|144.76|144.7|144.78|144.7|144.7|144.64|2322
1633960690000|2021-10-11 13:58:10|144.74|144.66|144.72|144.68|144.74|144.68|144.7|144.64|4752
1633960700000|2021-10-11 13:58:20|144.74|144.7|144.78|144.74|144.78|144.74|144.74|144.68|0
1633960710000|2021-10-11 13:58:30|144.76|144.76|144.82|144.76|144.84|144.76|144.76|144.74|156
1633960720000|2021-10-11 13:58:40|144.8||144.82||144.82||144.8||0
1633960740000|2021-10-11 13:59:00|144.84|144.78|144.8|144.76|144.86|144.82|144.8|144.72|9349
1633960750000|2021-10-11 13:59:10|144.84|144.78|144.86|144.78|144.86|144.78|144.8|144.78|37
1633960770000|2021-10-11 13:59:30|144.9|144.8|144.9|144.86|144.9|144.86|144.88|144.8|5780
1633960780000|2021-10-11 13:59:40|144.92|144.88|144.94|144.86|144.98|144.92|144.92|144.86|6820
1633960800000|2021-10-11 14:00:00|144.92|144.84|144.94|144.86|144.94|144.88|144.86|144.84|4034
1633960810000|2021-10-11 14:00:10|144.92|144.84|144.9|144.86|144.94|144.86|144.9|144.84|0
1633960820000|2021-10-11 14:00:20|144.92|144.88|144.94|144.86|144.94|144.88|144.92|144.86|19
1633960840000|2021-10-11 14:00:40|144.9|144.88|144.94|144.88|144.98|144.9|144.9|144.86|4779
1633960850000|2021-10-11 14:00:50|144.92|144.86|144.76|144.7|144.92|144.86|144.72|144.68|11548
1633960860000|2021-10-11 14:01:00|144.74|144.68|144.76|144.7|144.76|144.7|144.74|144.68|17
1633960870000|2021-10-11 14:01:10|||||||||1381
1633960880000|2021-10-11 14:01:20|144.78|144.72|144.76|144.7|144.8|144.76|144.76|144.7|2109
1633960890000|2021-10-11 14:01:30||144.72||144.72||144.72||144.7|0
1633960900000|2021-10-11 14:01:40|144.78|144.74|144.86|144.78|144.86|144.78|144.78|144.74|1222
1633960910000|2021-10-11 14:01:50|144.84|144.8|144.84|144.8|144.84|144.8|144.82|144.78|4
1633960920000|2021-10-11 14:02:00|144.82|144.82|144.82|144.8|144.84|144.82|144.82|144.8|1500
1633960930000|2021-10-11 14:02:10|144.84|144.78|144.94|144.86|144.94|144.86|144.84|144.78|4974
1633960940000|2021-10-11 14:02:20|144.9|144.84|144.82|144.74|144.9|144.84|144.8|144.74|4102
1633960950000|2021-10-11 14:02:30|144.8|144.78|144.78|144.72|144.8|144.78|144.78|144.7|2427
1633960960000|2021-10-11 14:02:40|144.76|144.7|144.72|144.68|144.76|144.7|144.7|144.68|2358
1633960970000|2021-10-11 14:02:50|144.7|144.7|144.68|144.62|144.7|144.7|144.66|144.62|1701
1633960980000|2021-10-11 14:03:00|144.66|144.64|144.8|144.72|144.8|144.72|144.66|144.62|9093
1633960990000|2021-10-11 14:03:10|144.78|144.74|144.82|144.76|144.84|144.78|144.78|144.74|1610
1633961000000|2021-10-11 14:03:20|144.8||144.82||144.82||144.8||803
1633961010000|2021-10-11 14:03:30|144.8|144.72|144.78|144.72|144.8|144.74|144.78|144.72|3086
1633961020000|2021-10-11 14:03:40|144.76||144.78||144.78||144.76||1550
1633961030000|2021-10-11 14:03:50|144.8|144.74|144.76|144.72|144.8|144.74|144.7|144.68|8582
1633961040000|2021-10-11 14:04:00|144.74|144.68|144.72|144.68|144.76|144.68|144.72|144.68|1420
1633961050000|2021-10-11 14:04:10|144.7|144.64|144.66|144.58|144.7|144.64|144.66|144.56|4543
1633961060000|2021-10-11 14:04:20|144.64|144.6|144.64|144.6|144.64|144.6|144.64|144.58|0
1633961070000|2021-10-11 14:04:30|144.62|144.58|144.62|144.56|144.62|144.58|144.58|144.54|4042
1633961080000|2021-10-11 14:04:40|144.6|144.54|144.6|144.54|144.62|144.56|144.58|144.52|0
1633961090000|2021-10-11 14:04:50|144.58|144.56|144.58|144.54|144.6|144.56|144.58|144.54|0
1633961100000|2021-10-11 14:05:00||144.56||144.54||144.56||144.54|0
1633961120000|2021-10-11 14:05:20|144.6|144.56|144.58|144.54|144.6|144.56|144.58|144.54|2516
1633961130000|2021-10-11 14:05:30|144.56|144.52|144.48|144.44|144.56|144.52|144.48|144.44|3787
1633961140000|2021-10-11 14:05:40|144.46|144.42|144.44|144.38|144.46|144.42|144.44|144.36|0
1633961150000|2021-10-11 14:05:50|144.42|144.36|144.42|144.36|144.44|144.38|144.42|144.36|0
1633961160000|2021-10-11 14:06:00|144.44|144.38|144.36|144.3|144.44|144.38|144.34|144.28|33826
1633961170000|2021-10-11 14:06:10|144.34|144.28|144.32|144.26|144.36|144.3|144.3|144.24|2295
1633961180000|2021-10-11 14:06:20|144.34|144.28|144.38|144.34|144.38|144.36|144.34|144.28|4533
1633961190000|2021-10-11 14:06:30|144.42|144.36|144.44|144.4|144.44|144.42|144.42|144.36|19861
1633961200000|2021-10-11 14:06:40||144.42||144.4||144.42||144.4|1500
1633961210000|2021-10-11 14:06:50||144.42||144.42||144.42||144.42|0
1633961220000|2021-10-11 14:07:00|144.42|144.4|144.42|144.36|144.42|144.4|144.4|144.36|66273
1633961230000|2021-10-11 14:07:10|144.4|144.34|144.36|144.3|144.4|144.34|144.34|144.26|4262
1633961240000|2021-10-11 14:07:20|144.38|144.32|144.44|144.38|144.44|144.38|144.38|144.32|860
1633961250000|2021-10-11 14:07:30|144.42|144.4|144.44|144.38|144.44|144.4|144.42|144.38|0
1633961260000|2021-10-11 14:07:40||144.4||144.4||144.4||144.4|0
1633961270000|2021-10-11 14:07:50|144.48|144.42|144.52|144.48|144.54|144.5|144.48|144.42|3107
1633961280000|2021-10-11 14:08:00|144.5|144.5|144.52|144.48|144.52|144.5|144.5|144.48|355
1633961290000|2021-10-11 14:08:10|144.5|144.46|144.46|144.38|144.52|144.48|144.46|144.38|5617
1633961300000|2021-10-11 14:08:20|144.48|144.4|144.48|144.44|144.48|144.44|144.46|144.4|271
1633961310000|2021-10-11 14:08:30|144.46|144.46|144.54|144.46|144.56|144.46|144.46|144.44|11883
1633961320000|2021-10-11 14:08:40|144.52||144.52||144.54||144.52||100
1633961330000|2021-10-11 14:08:50|144.54||144.52||144.54||144.52||0
1633961340000|2021-10-11 14:09:00||144.48||144.48||144.48||144.48|0
1633961360000|2021-10-11 14:09:20|||||||||1000
1633961370000|2021-10-11 14:09:30|144.5|144.46|144.48|144.44|144.56|144.5|144.44|144.42|11392
1633961380000|2021-10-11 14:09:40|144.5||144.48||144.5||144.48||2020
1633961390000|2021-10-11 14:09:50|144.46|144.42|144.44|144.38|144.46|144.42|144.44|144.38|2646
1633961400000|2021-10-11 14:10:00|144.42|144.36|144.48|144.4|144.48|144.4|144.38|144.36|8046
1633961410000|2021-10-11 14:10:10|144.5|144.42|144.52|144.46|144.54|144.48|144.5|144.42|6487
1633961420000|2021-10-11 14:10:20|144.5||144.52||144.52||144.5||0
1633961430000|2021-10-11 14:10:30|144.56|144.48|144.58|144.56|144.62|144.56|144.56|144.46|2005
1633961440000|2021-10-11 14:10:40|144.62|144.58|144.66|144.6|144.66|144.6|144.62|144.56|378
1633961450000|2021-10-11 14:10:50|144.64||144.66||144.66||144.64||0
1633961460000|2021-10-11 14:11:00|144.64|144.58|144.58|144.5|144.64|144.58|144.54|144.48|7264
1633961470000|2021-10-11 14:11:10|144.6|144.52|144.64|144.6|144.68|144.62|144.6|144.5|12615
1633961480000|2021-10-11 14:11:20|144.62|144.56|144.58|144.54|144.62|144.56|144.56|144.52|11254
1633961490000|2021-10-11 14:11:30|||||||||1600
1633961500000|2021-10-11 14:11:40|144.6|144.56|144.66|144.62|144.68|144.62|144.6|144.56|4155
1633961510000|2021-10-11 14:11:50|144.68|144.64|144.68|144.64|144.68|144.64|144.68|144.64|0
1633961520000|2021-10-11 14:12:00|||||||||20
1633961530000|2021-10-11 14:12:10|||||||||28
1633961540000|2021-10-11 14:12:20|144.72|144.66|144.7|144.68|144.74|144.68|144.7|144.66|1873
1633961550000|2021-10-11 14:12:30|144.74|144.66|144.66|144.6|144.74|144.66|144.64|144.6|8179
1633961560000|2021-10-11 14:12:40|144.64|144.58|144.66|144.58|144.66|144.58|144.62|144.56|1777
1633961570000|2021-10-11 14:12:50|144.64|144.56|144.58|144.52|144.64|144.58|144.58|144.52|3703
1633961580000|2021-10-11 14:13:00|144.6|144.5|144.56|144.48|144.62|144.52|144.54|144.48|0
1633961590000|2021-10-11 14:13:10|144.54|144.5|144.54|144.5|144.54|144.5|144.54|144.48|1000
1633961600000|2021-10-11 14:13:20|144.56|144.52|144.58|144.54|144.58|144.56|144.56|144.52|3321
1633961610000|2021-10-11 14:13:30|144.62|144.56|144.62|144.56|144.66|144.6|144.62|144.56|6310
1633961620000|2021-10-11 14:13:40|144.6||144.62||144.62||144.6||0
1633961630000|2021-10-11 14:13:50|144.6|144.58|144.6|144.58|144.6|144.58|144.6|144.56|1500
1633961640000|2021-10-11 14:14:00|144.66|144.6|144.66|144.6|144.7|144.62|144.66|144.58|1026
1633961650000|2021-10-11 14:14:10|144.68|144.62|144.7|144.62|144.7|144.62|144.68|144.62|0
1633961660000|2021-10-11 14:14:20|144.66|144.6|144.66|144.6|144.66|144.62|144.64|144.6|3104
1633961670000|2021-10-11 14:14:30|144.64||144.66||144.66||144.64||18335
1633961680000|2021-10-11 14:14:40|144.68|144.62|144.7|144.62|144.72|144.66|144.66|144.6|5709
1633961690000|2021-10-11 14:14:50|144.72|144.64|144.66|144.62|144.72|144.66|144.66|144.62|2307
1633961700000|2021-10-11 14:15:00||144.6||144.62||144.62||144.6|0
1633961710000|2021-10-11 14:15:10|144.68|144.64|144.68|144.66|144.68|144.66|144.68|144.64|2735
1633961720000|2021-10-11 14:15:20|144.7|144.68|144.76|144.7|144.78|144.74|144.7|144.68|13183
1633961730000|2021-10-11 14:15:30|144.8|144.72|144.78|144.74|144.8|144.74|144.78|144.72|2000
1633961740000|2021-10-11 14:15:40||144.72||144.74||144.76||144.72|0
1633961750000|2021-10-11 14:15:50|144.76|144.72|144.76|144.74|144.76|144.74|144.74|144.7|6287
1633961760000|2021-10-11 14:16:00|144.78|144.76|144.9|144.82|144.92|144.84|144.78|144.76|9560
1633961770000|2021-10-11 14:16:10|144.92|144.84|144.92|144.86|144.92|144.86|144.92|144.84|0
1633961780000|2021-10-11 14:16:20|144.9|144.88|144.92|144.88|144.92|144.88|144.9|144.88|0
1633961790000|2021-10-11 14:16:30|144.9|144.84|144.88|144.84|144.92|144.84|144.88|144.82|3200
1633961820000|2021-10-11 14:17:00|144.86||144.86||144.88||144.86||0
1633961830000|2021-10-11 14:17:10|144.88|144.82|144.88|144.84|144.88|144.86|144.88|144.82|8764
1633961850000|2021-10-11 14:17:30|144.86||144.86||144.86||144.86||0
1633961860000|2021-10-11 14:17:40|144.88|144.86|144.96|144.9|144.98|144.92|144.88|144.86|7472
1633961870000|2021-10-11 14:17:50|144.98|144.92|145|144.98|145|144.98|144.98|144.92|2639
1633961880000|2021-10-11 14:18:00|144.98|144.96|144.98|144.96|145|144.96|144.98|144.92|5881
1633961890000|2021-10-11 14:18:10|144.96|144.92|144.96|144.92|144.98|144.92|144.96|144.92|984
1633961910000|2021-10-11 14:18:30|145|144.94|144.96|144.94|145|144.94|144.96|144.92|9
1633961940000|2021-10-11 14:19:00|144.98|144.96|145.02|144.96|145.04|144.98|144.98|144.96|7341
1633961950000|2021-10-11 14:19:10|145|144.94|144.96|144.94|145|144.94|144.96|144.94|3508
1633961960000|2021-10-11 14:19:20|144.94|144.92|144.94|144.92|145|144.94|144.94|144.92|4544
1633961970000|2021-10-11 14:19:30|144.98|144.9|144.94|144.9|144.98|144.92|144.92|144.9|3601
1633961980000|2021-10-11 14:19:40|144.92||144.94||144.94||144.92||0
1633961990000|2021-10-11 14:19:50|144.98|144.92|144.98|144.94|145|144.94|144.98|144.9|1666
1633962000000|2021-10-11 14:20:00|145|144.92|145|144.94|145.02|144.98|144.98|144.92|9948
1633962010000|2021-10-11 14:20:10|144.98|144.92|144.9|144.86|144.98|144.92|144.9|144.86|10392
1633962020000|2021-10-11 14:20:20|144.88|144.88|144.9|144.86|144.9|144.88|144.88|144.86|352
1633962030000|2021-10-11 14:20:30|144.88|144.84|144.88|144.84|144.88|144.84|144.86|144.84|2013
1633962040000|2021-10-11 14:20:40|144.86|144.82|144.84|144.8|144.86|144.82|144.84|144.76|964
1633962050000|2021-10-11 14:20:50|144.86|144.82|144.82|144.8|144.86|144.82|144.82|144.8|2992
1633962060000|2021-10-11 14:21:00|144.8|144.78|144.8|144.76|144.8|144.78|144.78|144.76|4954
1633962070000|2021-10-11 14:21:10|144.82|144.78|144.9|144.86|144.92|144.86|144.8|144.76|5822
1633962090000|2021-10-11 14:21:30|144.88|144.82|144.78|144.74|144.88|144.82|144.78|144.72|1932
1633962100000|2021-10-11 14:21:40|144.8|144.76|144.78|144.74|144.8|144.76|144.78|144.74|210
1633962110000|2021-10-11 14:21:50|144.76|144.72|144.76|144.72|144.76|144.72|144.74|144.72|537
1633962120000|2021-10-11 14:22:00|144.78|144.74|144.82|144.78|144.84|144.78|144.78|144.74|2990
1633962130000|2021-10-11 14:22:10|144.84|144.8|144.84|144.82|144.84|144.82|144.84|144.8|1519
1633962140000|2021-10-11 14:22:20|144.88|144.84|144.9|144.84|144.92|144.84|144.88|144.84|6033
1633962150000|2021-10-11 14:22:30|144.86|144.82|144.86|144.82|144.86|144.82|144.84|144.8|14183
1633962160000|2021-10-11 14:22:40|144.84|144.8|144.86|144.82|144.86|144.82|144.84|144.8|3062
1633962170000|2021-10-11 14:22:50|144.84|144.84|144.86|144.82|144.86|144.84|144.84|144.82|953
1633962180000|2021-10-11 14:23:00|144.88|144.84|144.9|144.84|144.9|144.86|144.86|144.84|2000
1633962190000|2021-10-11 14:23:10|144.88|144.86|144.9|144.86|144.9|144.86|144.88|144.86|785
1633962200000|2021-10-11 14:23:20|144.92|144.88|144.9|144.88|144.94|144.88|144.9|144.86|0
1633962210000|2021-10-11 14:23:30|144.94|144.9|144.94|144.88|144.96|144.9|144.9|144.86|6052
1633962220000|2021-10-11 14:23:40|144.96|144.9|144.96|144.92|144.98|144.94|144.96|144.9|26
1633962230000|2021-10-11 14:23:50|144.94|144.94|145|144.96|145|144.98|144.94|144.94|4502
1633962240000|2021-10-11 14:24:00|144.98|144.98|145|144.98|145|144.98|144.98|144.96|2188
1633962250000|2021-10-11 14:24:10|145.02|145|145.04|145|145.04|145|145.02|144.98|14300
1633962260000|2021-10-11 14:24:20|145.06|145.02|145.08|145.02|145.1|145.02|145.06|145.02|849
1633962270000|2021-10-11 14:24:30|145.1|145.04|145.08|145.04|145.1|145.04|145.06|145.02|10
1633962280000|2021-10-11 14:24:40|145.06|145.06|145.06|145.02|145.06|145.06|145.06|145.02|5766
1633962290000|2021-10-11 14:24:50|145.08|145.04|145.08|145.06|145.08|145.06|145.06|145.04|15754
1633962300000|2021-10-11 14:25:00|145.06|145.04|145.06|145|145.06|145.04|145.02|144.98|19676
1633962310000|2021-10-11 14:25:10|145.04|144.98|145|144.96|145.04|144.98|144.96|144.9|6520
1633962320000|2021-10-11 14:25:20|144.98|144.94|144.98|144.94|144.98|144.94|144.98|144.94|501
1633962330000|2021-10-11 14:25:30|145|144.92|145|144.96|145|144.96|144.96|144.92|772
1633962350000|2021-10-11 14:25:50|144.98|144.94|145.02|144.96|145.04|144.98|144.98|144.94|10397
1633962360000|2021-10-11 14:26:00|145.04|144.98|145.02|144.96|145.06|144.98|145.02|144.96|4000
1633962370000|2021-10-11 14:26:10|145.04|144.98|145.06|145|145.06|145|145.04|144.98|5658
1633962390000|2021-10-11 14:26:30|145.04|144.98|145.04|145|145.04|145.02|145.02|144.98|3739
1633962400000|2021-10-11 14:26:40|145.02|144.98|145.02|144.98|145.04|144.98|145|144.98|1436
1633962420000|2021-10-11 14:27:00|145|144.96|145|144.98|145.02|144.98|144.98|144.94|14163
1633962430000|2021-10-11 14:27:10|144.98|144.96|145.06|145|145.06|145|144.98|144.94|43029
1633962440000|2021-10-11 14:27:20|145|144.98|145|144.98|145.06|145.02|145|144.94|52199
1633962450000|2021-10-11 14:27:30|144.98|144.94|145|144.98|145|144.98|144.98|144.94|1500
1633962460000|2021-10-11 14:27:40|145.02|145|145.04|144.98|145.06|145|145.02|144.98|4703
1633962470000|2021-10-11 14:27:50|145|144.94|144.94|144.88|145|144.94|144.94|144.88|8616
1633962500000|2021-10-11 14:28:20|144.92|144.86|144.88|144.86|144.92|144.86|144.88|144.86|0
1633962510000|2021-10-11 14:28:30|144.9|144.88|144.92|144.88|144.94|144.88|144.9|144.86|26
1633962520000|2021-10-11 14:28:40|144.9|144.86|144.9|144.86|144.9|144.86|144.9|144.86|1530
1633962530000|2021-10-11 14:28:50|144.92|144.88|144.94|144.9|144.94|144.9|144.92|144.88|1824
1633962540000|2021-10-11 14:29:00|144.96|144.88|144.94|144.9|144.96|144.9|144.94|144.88|0
1633962550000|2021-10-11 14:29:10|144.96|144.92|144.98|144.9|144.98|144.92|144.96|144.9|0
1633962560000|2021-10-11 14:29:20|145|144.92|144.98|144.94|145|144.94|144.98|144.92|4592
1633962570000|2021-10-11 14:29:30||144.96||144.96||144.96||144.94|0
1633962590000|2021-10-11 14:29:50|145||144.98||145||144.98||3811
1633962600000|2021-10-11 14:30:00|144.96|144.94|144.98|144.94|144.98|144.94|144.96|144.9|10231
1633962630000|2021-10-11 14:30:30|144.96||144.98||144.98||144.96||5935
1633962650000|2021-10-11 14:30:50|144.96||144.98||144.98||144.96||1029
1633962660000|2021-10-11 14:31:00|144.96|144.92|144.98|144.94|144.98|144.94|144.94|144.9|10219
1633962670000|2021-10-11 14:31:10|144.96|144.96|145.1|145.04|145.1|145.06|144.96|144.94|27145
1633962690000|2021-10-11 14:31:30|145.08|145.02|145.1|145.04|145.1|145.04|145.06|145.02|4677
1633962700000|2021-10-11 14:31:40|145.08|145.02|145.14|145.08|145.16|145.08|145.08|145.02|48
1633962720000|2021-10-11 14:32:00|145.08|145.06|145.04|145|145.14|145.08|145.04|145|7037
1633962730000|2021-10-11 14:32:10|||||||||500
1633962740000|2021-10-11 14:32:20||145.02||145.02||145.02||145|150
1633962750000|2021-10-11 14:32:30|145.06|145.04|145.04|145.02|145.06|145.04|145.04|145.02|25001
1633962760000|2021-10-11 14:32:40|||||||||380
1633962780000|2021-10-11 14:33:00|145.08|145.04|145.14|145.08|145.14|145.08|145.08|145.04|380
1633962840000|2021-10-11 14:34:00|||||||||2951
1633962850000|2021-10-11 14:34:10|145.12|145.1|145.06|145.02|145.12|145.1|145.06|145.02|9817
1633962860000|2021-10-11 14:34:20|145.04|145.04|145.04|145.02|145.04|145.04|145.04|145.02|82
1633962870000|2021-10-11 14:34:30|145.06|145.04|145.06|145.04|145.06|145.04|145.04|145.04|4496
1633962880000|2021-10-11 14:34:40|145.04|145|145.04|145|145.04|145|145.02|144.96|509
1633962890000|2021-10-11 14:34:50||144.98||145||145||144.98|14838
1633962900000|2021-10-11 14:35:00|145|145.02|145.02|145|145.04|145.02|145|144.96|18122
1633962910000|2021-10-11 14:35:10|145.04|145.02|145.04|145|145.06|145.02|144.98|144.96|47454
1633962920000|2021-10-11 14:35:20|145.02|144.96|145|144.98|145.04|144.98|145|144.94|8965
1633962930000|2021-10-11 14:35:30|145.02|145|145|144.98|145.08|145|145|144.98|36345
1633962940000|2021-10-11 14:35:40|145.02|145|145.04|145.02|145.06|145.02|145|144.96|23446
1633962950000|2021-10-11 14:35:50|145.06|145.04|145.06|145.02|145.06|145.04|145.06|145.02|3788
1633962960000|2021-10-11 14:36:00|145.04|145|145|144.96|145.04|145|145|144.94|21113
1633962970000|2021-10-11 14:36:10|145.02|144.98|145.06|145.04|145.08|145.04|145.02|144.98|12469
1633962980000|2021-10-11 14:36:20|145.04|145.02|145.04|145|145.06|145.02|145.04|145|3643
1633962990000|2021-10-11 14:36:30|145.02|144.96|144.94|144.9|145.02|144.96|144.92|144.9|12547
1633963000000|2021-10-11 14:36:40|144.92|144.88|144.9|144.86|144.92|144.88|144.88|144.86|4241
1633963020000|2021-10-11 14:37:00|144.88|144.84|144.9|144.84|144.9|144.84|144.86|144.84|2066
1633963030000|2021-10-11 14:37:10|144.88|144.82|144.88|144.84|144.88|144.84|144.86|144.82|232
1633963040000|2021-10-11 14:37:20|144.9|144.82|144.94|144.88|144.94|144.9|144.9|144.82|11182
1633963050000|2021-10-11 14:37:30||144.9||144.9||144.9||144.88|284
1633963060000|2021-10-11 14:37:40|144.92|144.88|144.9|144.88|144.94|144.9|144.88|144.86|10319
1633963070000|2021-10-11 14:37:50|144.92|144.9|144.92|144.9|144.92|144.9|144.92|144.88|2863
1633963080000|2021-10-11 14:38:00|144.94|144.92|144.98|144.92|145|144.92|144.94|144.9|6373
1633963090000|2021-10-11 14:38:10|144.96|144.94|144.98|144.94|144.98|144.94|144.96|144.94|614
1633963100000|2021-10-11 14:38:20|144.96||144.96||144.98||144.96||2253
1633963110000|2021-10-11 14:38:30|144.94|144.92|144.96|144.92|144.96|144.92|144.94|144.92|3436
1633963120000|2021-10-11 14:38:40|144.98|144.9|144.92|144.88|144.98|144.9|144.9|144.86|7871
1633963130000|2021-10-11 14:38:50||144.9||144.88||144.9||144.88|2830
1633963140000|2021-10-11 14:39:00|144.9|144.86|144.92|144.88|144.92|144.88|144.88|144.86|11742
1633963160000|2021-10-11 14:39:20|144.9||144.9||144.9||144.9||48
1633963170000|2021-10-11 14:39:30|||||||||5010
1633963180000|2021-10-11 14:39:40|144.92|144.9|144.94|144.9|145|144.92|144.92|144.9|12330
1633963190000|2021-10-11 14:39:50|144.92||144.92||144.92||144.92||1668
1633963200000|2021-10-11 14:40:00|144.94|144.92|144.94|144.9|144.94|144.92|144.94|144.9|4025
1633963210000|2021-10-11 14:40:10|144.92|144.88|144.92|144.88|144.92|144.9|144.9|144.86|14209
1633963220000|2021-10-11 14:40:20|144.9|144.86|144.88|144.82|144.92|144.86|144.88|144.82|9546
1633963230000|2021-10-11 14:40:30|144.86|144.84|144.84|144.78|144.86|144.84|144.84|144.76|3111
1633963240000|2021-10-11 14:40:40|144.82|144.8|144.8|144.78|144.82|144.8|144.78|144.76|1599
1633963250000|2021-10-11 14:40:50|144.78|144.76|144.76|144.72|144.78|144.76|144.76|144.7|731
1633963260000|2021-10-11 14:41:00|144.78|144.74|144.78|144.76|144.78|144.76|144.78|144.74|3505
1633963270000|2021-10-11 14:41:10|144.8|144.78|144.8|144.76|144.84|144.78|144.78|144.74|21232
1633963280000|2021-10-11 14:41:20|144.82|144.78|144.8|144.76|144.84|144.82|144.78|144.76|63546
1633963290000|2021-10-11 14:41:30|144.78|144.74|144.8|144.76|144.8|144.76|144.78|144.74|4681
1633963300000|2021-10-11 14:41:40|144.82|144.78|144.82|144.78|144.82|144.78|144.8|144.76|6
1633963310000|2021-10-11 14:41:50|144.84|144.8|144.84|144.82|144.84|144.82|144.84|144.78|68473
1633963320000|2021-10-11 14:42:00|144.8|144.8|144.84|144.8|144.84|144.8|144.8|144.78|52020
1633963330000|2021-10-11 14:42:10|144.86|144.82|144.9|144.86|144.9|144.86|144.86|144.82|15079
1633963340000|2021-10-11 14:42:20|144.88|144.84|144.86|144.84|144.9|144.86|144.86|144.82|12319
1633963350000|2021-10-11 14:42:30|144.84|144.82|144.84|144.8|144.86|144.82|144.82|144.8|7243
1633963380000|2021-10-11 14:43:00|144.82|144.78|144.76|144.72|144.82|144.78|144.76|144.72|14547
1633963390000|2021-10-11 14:43:10|144.78|144.74|144.82|144.78|144.84|144.78|144.76|144.74|8374
1633963400000|2021-10-11 14:43:20|144.84|144.8|144.84|144.8|144.84|144.8|144.84|144.8|1899
1633963410000|2021-10-11 14:43:30|144.86|144.82|144.9|144.84|144.92|144.86|144.86|144.8|4749
1633963420000|2021-10-11 14:43:40|144.92|144.86|144.88|144.84|144.92|144.86|144.88|144.84|0
1633963450000|2021-10-11 14:44:10|144.9|144.86|144.88|144.86|144.9|144.86|144.88|144.86|936
1633963460000|2021-10-11 14:44:20|144.9||144.9||144.9||144.9||16974
1633963470000|2021-10-11 14:44:30||144.88||144.86||144.88||144.86|0
1633963490000|2021-10-11 14:44:50|||||||||1500
1633963500000|2021-10-11 14:45:00|144.92|144.88|144.94|144.92|144.98|144.92|144.9|144.88|1145
1633963510000|2021-10-11 14:45:10|144.92|144.9|144.94|144.92|144.94|144.92|144.92|144.9|4007
1633963520000|2021-10-11 14:45:20|144.96||144.94||144.96||144.94||1531
1633963530000|2021-10-11 14:45:30|144.92|144.9|144.94|144.9|144.94|144.9|144.92|144.9|4985
1633963540000|2021-10-11 14:45:40|144.92||144.94||144.94||144.92||3067
1633963550000|2021-10-11 14:45:50|144.92|144.88|144.94|144.9|144.94|144.9|144.92|144.88|2396
1633963560000|2021-10-11 14:46:00|144.92|144.92|145|144.96|145|144.96|144.92|144.92|9634
1633963570000|2021-10-11 14:46:10|||||||||42
1633963580000|2021-10-11 14:46:20|144.98|144.94|144.98|144.94|144.98|144.96|144.98|144.94|22028
1633963590000|2021-10-11 14:46:30|144.94|144.92|144.94|144.9|144.94|144.92|144.92|144.9|8660
1633963610000|2021-10-11 14:46:50||144.92||144.9||144.92||144.9|0
1633963620000|2021-10-11 14:47:00|||||||||1544
1633963630000|2021-10-11 14:47:10|144.96|144.92|145|144.96|145|144.96|144.96|144.92|11393
1633963640000|2021-10-11 14:47:20||144.98||144.96||144.98||144.96|3071
1633963650000|2021-10-11 14:47:30|144.98|144.94|144.9|144.86|144.98|144.94|144.9|144.84|15022
1633963660000|2021-10-11 14:47:40|||||||||6778
1633963670000|2021-10-11 14:47:50||144.84||144.86||144.86||144.84|0
1633963680000|2021-10-11 14:48:00|144.92|144.88|144.92|144.88|144.92|144.88|144.92|144.88|2434
1633963690000|2021-10-11 14:48:10|||||||||345
1633963700000|2021-10-11 14:48:20|144.9|144.9|144.92|144.9|144.92|144.9|144.9|144.88|3943
1633963730000|2021-10-11 14:48:50|144.94|144.92|144.96|144.94|144.96|144.94|144.94|144.92|817
1633963740000|2021-10-11 14:49:00|144.98|144.96|144.94|144.9|145|144.96|144.92|144.88|25466
1633963750000|2021-10-11 14:49:10|144.96|144.92|144.94|144.92|144.98|144.92|144.94|144.9|12317
1633963770000|2021-10-11 14:49:30|||||||||3570
1633963780000|2021-10-11 14:49:40|144.98|144.94|144.88|144.84|144.98|144.94|144.86|144.84|70934
1633963790000|2021-10-11 14:49:50|144.86||144.86||144.86||144.86||2645
1633963800000|2021-10-11 14:50:00|||||||||9102
1633963810000|2021-10-11 14:50:10|144.84|144.82|144.86|144.82|144.86|144.84|144.84|144.8|7244
1633963820000|2021-10-11 14:50:20|144.84|144.8|144.82|144.8|144.84|144.8|144.82|144.8|851
1633963840000|2021-10-11 14:50:40|144.8|144.78|144.8|144.78|144.8|144.78|144.8|144.78|2929
1633963850000|2021-10-11 14:50:50|144.78|144.76|144.78|144.76|144.78|144.76|144.78|144.74|15096
1633963860000|2021-10-11 14:51:00|||||||||126
1633963870000|2021-10-11 14:51:10|144.8|144.78|144.86|144.82|144.88|144.84|144.8|144.78|7124
1633963880000|2021-10-11 14:51:20|144.88|144.84|144.9|144.86|144.9|144.86|144.88|144.84|3047
1633963890000|2021-10-11 14:51:30|144.88|144.88|144.9|144.88|144.9|144.88|144.88|144.88|4585
1633963900000|2021-10-11 14:51:40|144.88|144.86|144.88|144.86|144.9|144.86|144.88|144.86|2987
1633963910000|2021-10-11 14:51:50|144.9||144.9||144.9||144.9||9051
1633963920000|2021-10-11 14:52:00||144.88||144.86||144.88||144.86|1785
1633963930000|2021-10-11 14:52:10|||||||||81
1633963940000|2021-10-11 14:52:20||144.88||144.86||144.88||144.86|7047
1633963950000|2021-10-11 14:52:30|144.88|144.84|144.86|144.84|144.9|144.86|144.84|144.82|9479
1633963960000|2021-10-11 14:52:40|144.84|144.82|144.82|144.8|144.86|144.82|144.78|144.76|26179
1633963970000|2021-10-11 14:52:50|144.84|144.82|144.88|144.84|144.88|144.84|144.84|144.82|3031
1633963980000|2021-10-11 14:53:00|144.9|144.86|144.9|144.86|144.9|144.86|144.9|144.86|0
1633963990000|2021-10-11 14:53:10|||||||||2049
1633964000000|2021-10-11 14:53:20|144.92|144.88|144.94|144.92|144.96|144.92|144.92|144.88|4613
1633964010000|2021-10-11 14:53:30|144.92|144.88|144.92|144.86|144.92|144.88|144.9|144.86|8447
1633964020000|2021-10-11 14:53:40|144.9|144.88|144.92|144.86|144.92|144.88|144.9|144.86|9030
1633964030000|2021-10-11 14:53:50|144.9|144.88|144.9|144.86|144.92|144.88|144.9|144.86|4855
1633964060000|2021-10-11 14:54:20|||||||||7052
1633964070000|2021-10-11 14:54:30|144.88|144.84|144.88|144.84|144.88|144.84|144.82|144.78|16963
1633964080000|2021-10-11 14:54:40||144.86||144.86||144.86||144.86|0
1633964090000|2021-10-11 14:54:50||144.84||144.84||144.84||144.84|3678
1633964100000|2021-10-11 14:55:00|||||||||4837
1633964110000|2021-10-11 14:55:10|144.86|144.82|144.84|144.8|144.86|144.84|144.82|144.78|8286
1633964130000|2021-10-11 14:55:30|||||||||10
1633964140000|2021-10-11 14:55:40|||||||||7058
1633964150000|2021-10-11 14:55:50|144.82|144.78|144.8|144.74|144.82|144.78|144.78|144.74|7154
1633964160000|2021-10-11 14:56:00|144.78|144.72|144.78|144.74|144.78|144.74|144.76|144.7|784
1633964170000|2021-10-11 14:56:10|144.76|144.76|144.78|144.74|144.8|144.76|144.76|144.74|14089
1633964180000|2021-10-11 14:56:20|||||||||679
1633964190000|2021-10-11 14:56:30|144.76|144.76|144.76|144.74|144.78|144.76|144.76|144.74|5584
1633964200000|2021-10-11 14:56:40|144.78|144.72|144.78|144.74|144.78|144.74|144.76|144.72|5953
1633964220000|2021-10-11 14:57:00|144.76|144.76|144.8|144.76|144.82|144.76|144.76|144.76|4105
1633964230000|2021-10-11 14:57:10|144.82|144.78|144.88|144.84|144.88|144.84|144.82|144.76|4625
1633964250000|2021-10-11 14:57:30|144.9|144.86|144.92|144.9|144.92|144.9|144.9|144.86|6740
1633964260000|2021-10-11 14:57:40|144.94|144.92|144.92|144.9|144.94|144.92|144.92|144.9|6209
1633964270000|2021-10-11 14:57:50|144.94|144.88|144.9|144.86|144.98|144.88|144.88|144.86|17362
1633964280000|2021-10-11 14:58:00|144.88|144.88|144.9|144.86|144.9|144.88|144.88|144.86|4877
1633964300000|2021-10-11 14:58:20|144.92|144.88|144.92|144.88|144.96|144.9|144.9|144.86|13749
1633964310000|2021-10-11 14:58:30|144.9||144.9||144.9||144.9||0
1633964380000|2021-10-11 14:59:40|144.88|144.86|144.9|144.88|144.9|144.88|144.88|144.86|5197
1633964390000|2021-10-11 14:59:50|144.88|144.86|144.9|144.86|144.9|144.88|144.88|144.86|4280
1633964410000|2021-10-11 15:00:10|144.88|144.84|144.84|144.8|144.88|144.84|144.84|144.8|17963
1633964420000|2021-10-11 15:00:20||144.78||144.8||144.8||144.78|20
1633964430000|2021-10-11 15:00:30||144.76||144.8||144.8||144.76|250
1633964440000|2021-10-11 15:00:40|144.82|144.76|144.82|144.78|144.84|144.78|144.82|144.76|579
1633964450000|2021-10-11 15:00:50|144.8||144.8||144.8||144.8||0
1633964460000|2021-10-11 15:01:00|144.78|144.76|144.8|144.78|144.8|144.78|144.78|144.76|1197
1633964470000|2021-10-11 15:01:10|||||||||4171
1633964490000|2021-10-11 15:01:30|144.78|144.76|144.74|144.68|144.78|144.76|144.72|144.66|19136
1633964500000|2021-10-11 15:01:40|144.76|144.7|144.74|144.68|144.76|144.7|144.74|144.68|1111
1633964510000|2021-10-11 15:01:50|144.72|144.7|144.74|144.7|144.74|144.7|144.72|144.68|0
1633964520000|2021-10-11 15:02:00|144.76|144.72|144.8|144.76|144.8|144.76|144.76|144.72|9386
1633964530000|2021-10-11 15:02:10||144.78||144.76||144.78||144.76|1518
1633964540000|2021-10-11 15:02:20||144.78||144.76||144.78||144.76|40
1633964550000|2021-10-11 15:02:30|144.72|144.74|144.7|144.68|144.72|144.74|144.7|144.66|154562
1633964560000|2021-10-11 15:02:40|144.68|144.66|144.68|144.66|144.68|144.66|144.68|144.66|6322
1633964570000|2021-10-11 15:02:50|144.7|144.64|144.62|144.6|144.7|144.64|144.62|144.6|25816
1633964580000|2021-10-11 15:03:00|144.66|144.62|144.64|144.62|144.66|144.62|144.62|144.62|1200
1633964590000|2021-10-11 15:03:10|144.62|144.6|144.64|144.6|144.64|144.6|144.62|144.6|1611
1633964600000|2021-10-11 15:03:20|144.66|144.62|144.7|144.66|144.7|144.66|144.64|144.62|4148
1633964610000|2021-10-11 15:03:30|144.72|144.68|144.74|144.7|144.74|144.7|144.72|144.68|407
1633964620000|2021-10-11 15:03:40|144.68|144.72|144.68|144.66|144.72|144.72|144.68|144.66|36715
1633964640000|2021-10-11 15:04:00|144.7|144.64|144.68|144.66|144.7|144.66|144.68|144.64|40556
1633964650000|2021-10-11 15:04:10|144.7||144.68||144.7||144.68||2470
1633964660000|2021-10-11 15:04:20|144.66|144.64|144.68|144.64|144.68|144.64|144.66|144.64|4150
1633964670000|2021-10-11 15:04:30|144.64|144.62|144.64|144.6|144.64|144.62|144.62|144.6|22557
1633964690000|2021-10-11 15:04:50|144.62|144.58|144.6|144.56|144.62|144.58|144.6|144.56|12598
1633964700000|2021-10-11 15:05:00||144.58||144.56||144.58||144.56|19305
1633964710000|2021-10-11 15:05:10|144.58|144.54|144.58|144.54|144.58|144.54|144.56|144.54|6031
1633964720000|2021-10-11 15:05:20|144.6|144.56|144.62|144.58|144.62|144.6|144.6|144.56|2903
1633964730000|2021-10-11 15:05:30|144.6|144.56|144.56|144.54|144.6|144.58|144.56|144.52|16212
1633964750000|2021-10-11 15:05:50||144.52||144.54||144.54||144.52|2729
1633964760000|2021-10-11 15:06:00|144.58||144.56||144.58||144.56||9733
1633964770000|2021-10-11 15:06:10|144.58|144.56|144.58|144.56|144.58|144.56|144.56|144.56|16114
1633964780000|2021-10-11 15:06:20|144.62|144.58|144.66|144.62|144.66|144.62|144.62|144.58|1454
1633964790000|2021-10-11 15:06:30|144.68|144.64|144.68|144.64|144.68|144.64|144.66|144.62|0
1633964800000|2021-10-11 15:06:40|144.66||144.66||144.66||144.66||1140
1633964810000|2021-10-11 15:06:50|||||||||271
1633964820000|2021-10-11 15:07:00|144.68|144.66|144.74|144.7|144.76|144.7|144.68|144.66|4392
1633964830000|2021-10-11 15:07:10|144.72|144.68|144.74|144.7|144.74|144.7|144.72|144.68|0
1633964840000|2021-10-11 15:07:20|144.72|144.68|144.7|144.68|144.72|144.68|144.68|144.66|9613
1633964850000|2021-10-11 15:07:30|144.68|144.66|144.7|144.66|144.7|144.66|144.68|144.66|2495
1633964860000|2021-10-11 15:07:40|144.68|144.64|144.68|144.66|144.68|144.66|144.68|144.62|6153
1633964870000|2021-10-11 15:07:50|144.7|144.68|144.72|144.68|144.72|144.7|144.7|144.68|6467
1633964880000|2021-10-11 15:08:00|144.7|144.7|144.76|144.72|144.76|144.72|144.7|144.7|275
1633964890000|2021-10-11 15:08:10||144.74||144.74||144.74||144.72|3177
1633964900000|2021-10-11 15:08:20|144.78|144.76|144.78|144.74|144.78|144.76|144.76|144.72|15225
1633964920000|2021-10-11 15:08:40|144.76|144.72|144.72|144.68|144.76|144.72|144.72|144.68|11283
1633964940000|2021-10-11 15:09:00|144.74|144.7|144.74|144.72|144.76|144.72|144.74|144.7|625
1633964950000|2021-10-11 15:09:10|||||||||2075
1633964960000|2021-10-11 15:09:20|144.72|144.7|144.72|144.7|144.72|144.7|144.72|144.7|2230
1633964970000|2021-10-11 15:09:30|144.7|144.68|144.72|144.68|144.72|144.7|144.7|144.68|2114
1633964980000|2021-10-11 15:09:40|144.74|144.7|144.72|144.7|144.74|144.7|144.72|144.68|3281
1633964990000|2021-10-11 15:09:50|144.74|144.68|144.72|144.68|144.74|144.68|144.72|144.68|1012
1633965000000|2021-10-11 15:10:00|144.74|144.7|144.74|144.7|144.74|144.72|144.72|144.68|0
1633965010000|2021-10-11 15:10:10|144.76|144.72|144.76|144.72|144.76|144.72|144.76|144.72|2365
1633965020000|2021-10-11 15:10:20|144.78||144.78||144.78||144.76||0
1633965030000|2021-10-11 15:10:30||144.74||144.74||144.74||144.74|0
1633965040000|2021-10-11 15:10:40||144.76||144.76||144.76||144.74|0
1633965050000|2021-10-11 15:10:50|144.76|144.74|144.78|144.74|144.78|144.76|144.76|144.74|5047
1633965060000|2021-10-11 15:11:00||144.76||144.74||144.76||144.74|9817
1633965080000|2021-10-11 15:11:20|||||||||3606
1633965090000|2021-10-11 15:11:30||144.76||144.74||144.76||144.74|354
1633965110000|2021-10-11 15:11:50|144.76|144.76|144.8|144.76|144.82|144.76|144.76|144.76|4445
1633965120000|2021-10-11 15:12:00|144.78|144.74|144.78|144.74|144.78|144.76|144.78|144.74|3380
1633965130000|2021-10-11 15:12:10|144.76|144.72|144.76|144.74|144.76|144.74|144.74|144.7|14059
1633965150000|2021-10-11 15:12:30|144.74|144.72|144.72|144.7|144.74|144.72|144.72|144.68|9803
1633965160000|2021-10-11 15:12:40|144.74|144.72|144.74|144.72|144.74|144.72|144.74|144.72|2149
1633965170000|2021-10-11 15:12:50||144.7||144.7||144.7||144.7|4263
1633965180000|2021-10-11 15:13:00||144.72||144.7||144.72||144.7|3
1633965200000|2021-10-11 15:13:20|144.72|144.68|144.72|144.68|144.72|144.68|144.7|144.68|4220
1633965210000|2021-10-11 15:13:30|144.7|144.66|144.64|144.6|144.7|144.66|144.64|144.58|16905
1633965220000|2021-10-11 15:13:40||144.62||144.62||144.62||144.62|0
1633965230000|2021-10-11 15:13:50|144.66|144.6|144.64|144.62|144.66|144.62|144.64|144.6|1642
1633965240000|2021-10-11 15:14:00|||||||||135
1633965250000|2021-10-11 15:14:10|144.66|144.64|144.68|144.64|144.68|144.64|144.66|144.62|6070
1633965260000|2021-10-11 15:14:20|144.66|144.66|144.66|144.64|144.7|144.66|144.66|144.64|17460
1633965270000|2021-10-11 15:14:30|144.68|144.66|144.68|144.64|144.68|144.66|144.68|144.64|377
1633965290000|2021-10-11 15:14:50|144.7|144.66|144.66|144.6|144.72|144.68|144.6|144.58|23232
1633965300000|2021-10-11 15:15:00|||||||||3703
1633965310000|2021-10-11 15:15:10|144.68|144.62|144.7|144.64|144.7|144.64|144.68|144.62|1104
1633965320000|2021-10-11 15:15:20|144.72|144.66|144.7|144.66|144.72|144.66|144.7|144.66|0
1633965330000|2021-10-11 15:15:30|144.68|144.64|144.7|144.64|144.7|144.64|144.68|144.64|7013
1633965340000|2021-10-11 15:15:40|144.68|144.66|144.7|144.66|144.7|144.66|144.68|144.64|2231
1633965350000|2021-10-11 15:15:50|144.68||144.7||144.7||144.68||1501
1633965360000|2021-10-11 15:16:00|144.68|144.64|144.68|144.64|144.7|144.66|144.68|144.64|7709
1633965370000|2021-10-11 15:16:10|||||||||1000
1633965390000|2021-10-11 15:16:30|144.7|144.66|144.68|144.64|144.7|144.68|144.66|144.64|14429
1633965410000|2021-10-11 15:16:50|144.66|144.62|144.66|144.64|144.66|144.64|144.64|144.62|11733
1633965420000|2021-10-11 15:17:00||144.62||144.62||144.62||144.62|2909
1633965430000|2021-10-11 15:17:10|144.64|144.6|144.64|144.62|144.66|144.62|144.62|144.6|10099
1633965440000|2021-10-11 15:17:20|144.62|144.6|144.62|144.58|144.64|144.62|144.62|144.58|7017
1633965450000|2021-10-11 15:17:30|144.6|144.6|144.62|144.58|144.62|144.6|144.6|144.58|1608
1633965460000|2021-10-11 15:17:40|144.6|144.56|144.58|144.56|144.6|144.56|144.58|144.56|10621
1633965470000|2021-10-11 15:17:50|144.56|144.54|144.56|144.54|144.58|144.54|144.56|144.54|6977
1633965480000|2021-10-11 15:18:00|144.58|144.56|144.6|144.56|144.6|144.56|144.56|144.54|2430
1633965490000|2021-10-11 15:18:10|144.62|144.58|144.62|144.58|144.62|144.58|144.62|144.58|0
1633965500000|2021-10-11 15:18:20|144.6|144.56|144.58|144.54|144.6|144.58|144.58|144.54|10086
1633965510000|2021-10-11 15:18:30|144.56|144.52|144.58|144.52|144.58|144.54|144.54|144.5|14456
1633965520000|2021-10-11 15:18:40|144.56||144.56||144.58||144.56||7594
1633965530000|2021-10-11 15:18:50|||||||||3500
1633965540000|2021-10-11 15:19:00|144.58|144.54|144.58|144.54|144.6|144.56|144.58|144.54|3684
1633965550000|2021-10-11 15:19:10|144.56|144.52|144.58|144.54|144.58|144.54|144.56|144.52|7061
1633965590000|2021-10-11 15:19:50||144.56||144.56||144.56||144.54|3489
1633965600000|2021-10-11 15:20:00||144.54||144.56||144.56||144.54|7066
1633965620000|2021-10-11 15:20:20|144.56|144.54|144.56|144.52|144.58|144.54|144.56|144.52|7971
1633965630000|2021-10-11 15:20:30|144.58|144.54|144.58|144.54|144.58|144.54|144.56|144.54|1967
1633965640000|2021-10-11 15:20:40||144.56||144.56||144.56||144.56|283
1633965650000|2021-10-11 15:20:50|144.6|144.58|144.6|144.58|144.62|144.58|144.6|144.56|6986
1633965670000|2021-10-11 15:21:10|144.62|144.6|144.66|144.6|144.66|144.6|144.6|144.58|10056
1633965680000|2021-10-11 15:21:20|144.68|144.62|144.64|144.62|144.68|144.64|144.64|144.62|4864
1633965690000|2021-10-11 15:21:30|144.68|144.64|144.68|144.64|144.68|144.64|144.66|144.64|1
1633965700000|2021-10-11 15:21:40|144.7||144.68||144.7||144.68||0
1633965710000|2021-10-11 15:21:50|144.7|144.66|144.74|144.68|144.74|144.68|144.7|144.66|9453
1633965720000|2021-10-11 15:22:00|144.72||144.74||144.74||144.72||0
1633965730000|2021-10-11 15:22:10|144.72|144.7|144.74|144.72|144.74|144.72|144.72|144.7|6652
1633965740000|2021-10-11 15:22:20|144.72|144.7|144.7|144.66|144.72|144.7|144.7|144.66|14179
1633965750000|2021-10-11 15:22:30|144.72|144.68|144.74|144.72|144.76|144.72|144.72|144.68|11682
1633965760000|2021-10-11 15:22:40|144.72|144.7|144.76|144.7|144.76|144.7|144.72|144.7|8108
1633965770000|2021-10-11 15:22:50|144.74|144.72|144.76|144.72|144.76|144.74|144.74|144.72|331
1633965780000|2021-10-11 15:23:00|144.74||144.76||144.76||144.74||6996
1633965790000|2021-10-11 15:23:10|144.78|144.74|144.78|144.74|144.82|144.76|144.78|144.72|1980
1633965800000|2021-10-11 15:23:20|144.76|144.72|144.78|144.74|144.78|144.74|144.76|144.72|10688
1633965820000|2021-10-11 15:23:40|||||||||129
1633965830000|2021-10-11 15:23:50|144.8|144.76|144.8|144.76|144.84|144.76|144.8|144.76|758
1633965840000|2021-10-11 15:24:00|144.78|144.74|144.8|144.76|144.8|144.76|144.78|144.74|8430
1633965850000|2021-10-11 15:24:10|144.82|144.78|144.84|144.8|144.86|144.8|144.82|144.78|313
1633965860000|2021-10-11 15:24:20|144.82|144.78|144.8|144.76|144.84|144.8|144.78|144.76|26565
1633965870000|2021-10-11 15:24:30|144.78||144.78||144.78||144.78||49297
1633965880000|2021-10-11 15:24:40|144.74|144.74|144.82|144.8|144.86|144.8|144.74|144.72|83052
1633965890000|2021-10-11 15:24:50|144.86|144.82|144.86|144.82|144.86|144.82|144.84|144.82|3445
1633965900000|2021-10-11 15:25:00|||||||||561
1633965910000|2021-10-11 15:25:10|144.88|144.84|144.86|144.82|144.88|144.84|144.82|144.8|95604
1633965920000|2021-10-11 15:25:20|144.8|144.8|144.88|144.84|144.88|144.84|144.8|144.78|94151
1633965940000|2021-10-11 15:25:40|144.86|144.82|144.82|144.8|144.86|144.82|144.82|144.78|9775
1633965950000|2021-10-11 15:25:50|144.84|144.82|144.84|144.82|144.84|144.82|144.84|144.8|242
1633965960000|2021-10-11 15:26:00|144.86|144.84|144.86|144.82|144.86|144.84|144.84|144.82|8999
1633965970000|2021-10-11 15:26:10||144.84||144.84||144.84||144.84|0
1633965980000|2021-10-11 15:26:20|144.84|144.82|144.84|144.78|144.84|144.84|144.82|144.78|34043
1633965990000|2021-10-11 15:26:30|144.86|144.8|144.86|144.84|144.88|144.84|144.84|144.8|6442
1633966000000|2021-10-11 15:26:40|144.88|144.86|144.9|144.88|144.92|144.88|144.88|144.84|8647
1633966010000|2021-10-11 15:26:50|144.92|144.9|144.92|144.9|144.92|144.9|144.92|144.88|401
1633966020000|2021-10-11 15:27:00|144.94|144.92|144.98|144.92|144.98|144.92|144.94|144.92|823
1633966030000|2021-10-11 15:27:10|144.96|144.94|144.92|144.9|144.96|144.94|144.9|144.88|31048
1633966040000|2021-10-11 15:27:20|144.9|144.88|144.92|144.88|144.92|144.9|144.9|144.88|36316
1633966060000|2021-10-11 15:27:40|||||||||10000
1633966080000|2021-10-11 15:28:00|144.9|144.86|144.9|144.86|144.9|144.88|144.9|144.86|7239
1633966090000|2021-10-11 15:28:10|144.88|144.84|144.88|144.86|144.88|144.86|144.86|144.84|11905
1633966100000|2021-10-11 15:28:20||144.84||144.86||144.86||144.84|12669
1633966110000|2021-10-11 15:28:30||144.84||144.84||144.84||144.84|5795
1633966120000|2021-10-11 15:28:40|144.9|144.86|144.96|144.92|144.98|144.96|144.9|144.86|15228
1633966130000|2021-10-11 15:28:50|144.94|144.9|144.9|144.88|144.94|144.92|144.9|144.88|35775
1633966140000|2021-10-11 15:29:00|144.88|144.86|144.92|144.9|144.96|144.9|144.88|144.82|31268
1633966150000|2021-10-11 15:29:10|144.9|144.88|144.92|144.9|144.92|144.9|144.9|144.88|7854
1633966160000|2021-10-11 15:29:20|144.9|144.88|144.9|144.86|144.92|144.9|144.9|144.86|19664
1633966170000|2021-10-11 15:29:30|144.92|144.88|144.9|144.88|144.92|144.88|144.9|144.86|300
1633966180000|2021-10-11 15:29:40|144.92|144.9|144.94|144.88|144.94|144.9|144.92|144.86|20603
1633966190000|2021-10-11 15:29:50|144.92|144.86|144.74|144.68|144.92|144.86|144.74|144.68|17813
1634022000000|2021-10-12 07:00:00|144.68|144|144.04|143.3|144.68|144.04|143.74|143|406905
1634022010000|2021-10-12 07:00:10|144.1|143.32|143.64|143.38|144.1|143.78|143.6|143.3|71932
1634022020000|2021-10-12 07:00:20|143.66|143.4|144.28|143.88|144.3|144.02|143.66|143.4|39091
1634022030000|2021-10-12 07:00:30|144.38|144.3|144.46|143.64|144.56|144.3|144.18|143.56|40763
1634022040000|2021-10-12 07:00:40|144.42|143.62|143.8|143.5|144.42|143.86|143.72|143.3|113273
1634022050000|2021-10-12 07:00:50|143.9|143.52|144.1|143.56|144.12|143.56|143.8|143.52|2850
1634022060000|2021-10-12 07:01:00|144.2|143.6|143.98|143.62|144.22|143.78|143.64|143.3|16667
1634022070000|2021-10-12 07:01:10|144.08|143.52|143.86|143.48|144.16|143.52|143.4|143.04|65373
1634022080000|2021-10-12 07:01:20|143.84|143.5|143.84|143.46|143.84|143.78|143.84|143.46|22242
1634022090000|2021-10-12 07:01:30||143.48||143.54||143.56||143.46|856
1634022100000|2021-10-12 07:01:40|143.94|143.6|144.16|143.84|144.18|143.84|143.94|143.54|9376
1634022110000|2021-10-12 07:01:50|144.14|143.86|144.14|143.92|144.14|143.92|144.12|143.86|0
1634022120000|2021-10-12 07:02:00|144.12|143.98|144.14|143.88|144.14|143.98|143.82|143.5|36733
1634022130000|2021-10-12 07:02:10|144.24|143.9|144.36|143.98|144.42|144.14|144.14|143.66|71240
1634022140000|2021-10-12 07:02:20|144.34|143.9|144.04|143.66|144.34|143.96|143.98|143.5|71934
1634022150000|2021-10-12 07:02:30|144|143.68|144.26|143.98|144.3|143.98|144|143.68|12086
1634022160000|2021-10-12 07:02:40|144.3|144|144.22|143.88|144.32|144.08|143.94|143.6|111962
1634022170000|2021-10-12 07:02:50|144.2|143.78|144.2|143.98|144.32|144.02|144.14|143.78|2086
1634022180000|2021-10-12 07:03:00||144||144.04||144.04||143.9|3845
1634022190000|2021-10-12 07:03:10||144.1||144.1||144.1||144.1|0
1634022200000|2021-10-12 07:03:20|144.3|144.14|144.18|143.94|144.4|144.16|144.14|143.66|27965
1634022210000|2021-10-12 07:03:30|144.16|143.92|144.16|144.02|144.16|144.02|144.16|143.92|4688
1634022220000|2021-10-12 07:03:40|144.14|144.04|144.34|144.12|144.44|144.12|144.14|144.02|13029
1634022230000|2021-10-12 07:03:50|144.32|144.14|144.32|144.18|144.34|144.18|144.32|144.14|53150
1634022240000|2021-10-12 07:04:00||144.2||144.2||144.2||144.2|2285
1634022250000|2021-10-12 07:04:10|144.34|144.24|144.26|144.1|144.44|144.3|144.26|144|21698
1634022260000|2021-10-12 07:04:20|144.24||144.2||144.24||144.2||1
1634022270000|2021-10-12 07:04:30|144.3|144.02|144.02|143.88|144.36|144.02|144.02|143.8|19420
1634022280000|2021-10-12 07:04:40|143.98|143.92|143.88|143.68|143.98|143.92|143.88|143.66|17559
1634022290000|2021-10-12 07:04:50|143.82|143.76|143.6|143.34|143.82|143.78|143.6|143.34|2433
1634022300000|2021-10-12 07:05:00|143.58|143.36|143.56|143.36|143.64|143.4|143.46|143.34|2838
1634022310000|2021-10-12 07:05:10|143.62|143.38|143.72|143.56|143.84|143.56|143.62|143.38|5406
1634022320000|2021-10-12 07:05:20|143.7|143.5|143.64|143.48|143.7|143.52|143.64|143.36|20305
1634022330000|2021-10-12 07:05:30|143.62|143.46|143.5|143.3|143.62|143.46|143.5|143.3|37181
1634022340000|2021-10-12 07:05:40|143.48|143.22|143.32|143.18|143.48|143.22|143.32|143.18|23777
1634022350000|2021-10-12 07:05:50|143.1|143.08|143.64|143.42|143.8|143.44|143.1|143.04|60339
1634022360000|2021-10-12 07:06:00|143.62|143.38|143.36|143.12|143.62|143.38|143.36|143.08|1631
1634022370000|2021-10-12 07:06:10|143.4|143.14|143.38|143.14|143.4|143.14|143.34|143.12|95620
1634022380000|2021-10-12 07:06:20|143.36|143.12|143.58|143.34|143.62|143.34|143.36|143.12|7913
1634022390000|2021-10-12 07:06:30|143.6|143.36|143.46|143.3|143.6|143.5|143.46|143.3|1548
1634022400000|2021-10-12 07:06:40|143.44|143.2|143.2|143.06|143.44|143.3|143.14|143|34956
1634022410000|2021-10-12 07:06:50|143.18|143.08|143.5|143.36|143.96|143.52|143.18|143.08|41586
1634022420000|2021-10-12 07:07:00|143.48|143.32|143.32|143.1|143.56|143.32|143.2|143.04|15307
1634022430000|2021-10-12 07:07:10|143.28|143.02|143.2|143.04|143.32|143.04|143.2|143.02|0
1634022440000|2021-10-12 07:07:20|143.3|143.06|143.52|143.28|143.56|143.28|143.26|143.06|11652
1634022450000|2021-10-12 07:07:30|143.58|143.3|143.6|143.36|143.62|143.36|143.58|143.3|5960
1634022460000|2021-10-12 07:07:40|143.58||143.56||143.58||143.56||3540
1634022470000|2021-10-12 07:07:50|143.54|143.34|143.64|143.44|143.68|143.44|143.38|143.22|39981
1634022480000|2021-10-12 07:08:00|143.62|143.4|143.52|143.3|143.62|143.4|143.36|143.08|6404
1634022490000|2021-10-12 07:08:10|143.54|143.32|143.48|143.34|143.6|143.38|143.48|143.32|0
1634022500000|2021-10-12 07:08:20|143.54|143.36|143.66|143.54|143.68|143.54|143.54|143.36|513
1634022510000|2021-10-12 07:08:30|143.64|143.52|143.62|143.52|143.64|143.52|143.62|143.52|650
1634022520000|2021-10-12 07:08:40|143.6|143.44|143.58|143.46|143.6|143.46|143.58|143.44|18838
1634022530000|2021-10-12 07:08:50||143.48||143.48||143.48||143.48|0
1634022540000|2021-10-12 07:09:00|143.64|143.5|143.9|143.7|143.92|143.7|143.64|143.5|17436
1634022560000|2021-10-12 07:09:20|143.94|143.72|143.94|143.8|144|143.8|143.94|143.72|35
1634022570000|2021-10-12 07:09:30|143.92|143.76|144.08|143.92|144.16|143.96|143.76|143.6|20899
1634022580000|2021-10-12 07:09:40|144.06|143.94|143.82|143.66|144.16|144|143.82|143.64|19783
1634022590000|2021-10-12 07:09:50|||||||||1721
1634022600000|2021-10-12 07:10:00|143.64|143.64|143.32|143.22|143.82|143.66|143.32|143.16|46599
1634022610000|2021-10-12 07:10:10|143.28|143.24|143.42|143.2|143.76|143.54|143.28|143.2|65424
1634022620000|2021-10-12 07:10:20|143.4|143.18|142.88|142.7|143.4|143.2|142.76|142.6|53003
1634022630000|2021-10-12 07:10:30|142.86|142.68|142.98|142.76|143|142.76|142.8|142.68|2203
1634022640000|2021-10-12 07:10:40|142.96||142.98||142.98||142.94||699
1634022650000|2021-10-12 07:10:50|143.08|142.78|143.34|143.18|143.42|143.18|143.06|142.78|1742
1634022660000|2021-10-12 07:11:00|143.26|143.16|143.08|142.86|143.26|143.16|143.04|142.8|41118
1634022670000|2021-10-12 07:11:10|143.12|142.88|143.06|142.88|143.2|142.94|143|142.82|0
1634022680000|2021-10-12 07:11:20|143.04|142.86|142.82|142.64|143.04|142.86|142.82|142.62|2500
1634022690000|2021-10-12 07:11:30|142.9|142.66|142.98|142.78|142.98|142.78|142.9|142.66|3278
1634022700000|2021-10-12 07:11:40|143.06|142.8|143.08|142.96|143.14|142.98|143.04|142.8|2946
1634022710000|2021-10-12 07:11:50|143.14|142.98|143.18|142.98|143.26|142.98|143.14|142.98|44222
1634022720000|2021-10-12 07:12:00|143.22|143|143.36|143.22|143.54|143.26|143.22|143|9311
1634022730000|2021-10-12 07:12:10|143.44|143.24|143.48|143.32|143.62|143.36|143.4|143.24|1571
1634022740000|2021-10-12 07:12:20|143.58|143.34|143.7|143.48|143.72|143.48|143.56|143.34|8575
1634022750000|2021-10-12 07:12:30|143.68|143.5|143.7|143.5|143.74|143.5|143.66|143.5|15
1634022760000|2021-10-12 07:12:40|143.68||143.66||143.68||143.66||1742
1634022770000|2021-10-12 07:12:50|143.64|143.48|143.6|143.48|143.64|143.5|143.58|143.4|9576
1634022780000|2021-10-12 07:13:00|143.58|143.42|143.6|143.44|143.62|143.48|143.44|143.28|7160
1634022790000|2021-10-12 07:13:10|143.62|143.46|143.62|143.54|143.62|143.54|143.6|143.44|0
1634022800000|2021-10-12 07:13:20|143.64|143.56|143.8|143.68|143.86|143.72|143.64|143.54|3409
1634022810000|2021-10-12 07:13:30|143.76|143.64|143.6|143.46|143.76|143.64|143.5|143.32|29692
1634022820000|2021-10-12 07:13:40|143.68|143.48|143.66|143.48|143.68|143.5|143.64|143.48|0
1634022830000|2021-10-12 07:13:50|143.64|143.5|143.62|143.48|143.64|143.52|143.58|143.4|0
1634022840000|2021-10-12 07:14:00|143.66|143.5|143.78|143.66|143.84|143.7|143.6|143.48|10863
1634022850000|2021-10-12 07:14:10|143.8|143.68|143.78|143.66|143.84|143.68|143.78|143.66|7000
1634022860000|2021-10-12 07:14:20|143.82|143.68|143.78|143.68|143.84|143.68|143.78|143.66|1740
1634022870000|2021-10-12 07:14:30||143.66||143.68||143.7||143.66|0
1634022880000|2021-10-12 07:14:40|||||||||1728
1634022900000|2021-10-12 07:15:00||143.7||143.7||143.7||143.68|3155
1634022910000|2021-10-12 07:15:10|143.76|143.68|143.54|143.36|143.76|143.68|143.54|143.36|18839
1634022920000|2021-10-12 07:15:20|143.52|143.32|143.46|143.34|143.54|143.38|143.46|143.3|1219
1634022930000|2021-10-12 07:15:30|143.5|143.36|143.48|143.3|143.5|143.38|143.48|143.3|1486
1634022940000|2021-10-12 07:15:40||143.28||143.32||143.32||143.28|0
1634022950000|2021-10-12 07:15:50|143.46|143.3|143.44|143.3|143.46|143.3|143.44|143.3|160
1634022960000|2021-10-12 07:16:00|143.42|143.32|143.46|143.34|143.5|143.34|143.42|143.28|15175
1634022970000|2021-10-12 07:16:10|143.5||143.48||143.5||143.48||0
1634022980000|2021-10-12 07:16:20|143.5|143.36|143.5|143.38|143.5|143.38|143.48|143.36|0
1634023010000|2021-10-12 07:16:50|143.48|143.36|143.4|143.16|143.48|143.36|143.4|143.16|83821
1634023020000|2021-10-12 07:17:00|143.38|143.12|143.12|142.98|143.38|143.14|143.04|142.88|33568
1634023030000|2021-10-12 07:17:10|143.1||143.1||143.1||143.1||0
1634023040000|2021-10-12 07:17:20|143.12|143|143.12|143|143.12|143|143.12|143|0
1634023050000|2021-10-12 07:17:30|143.1||143.1||143.1||143.1||560
1634023060000|2021-10-12 07:17:40|143.12||143.1||143.12||143.1||350
1634023070000|2021-10-12 07:17:50|143.08||143.08||143.1||143.08||376
1634023080000|2021-10-12 07:18:00|143.1|143.02|143.18|143.02|143.24|143.02|143.1|143.02|21278
1634023090000|2021-10-12 07:18:10|143.16|143|143.26|143.18|143.32|143.18|143.06|143|29923
1634023100000|2021-10-12 07:18:20||143.14||143.16||143.16||143.14|1304
1634023110000|2021-10-12 07:18:30|143.24|143.14|143.12|142.98|143.24|143.14|143.12|142.94|17000
1634023120000|2021-10-12 07:18:40|143.16|143|143.08|142.94|143.16|143|143.08|142.92|1748
1634023130000|2021-10-12 07:18:50|143.1|142.96|143.24|143.12|143.28|143.12|143.1|142.96|16693
1634023140000|2021-10-12 07:19:00|143.22|143.1|143.36|143.2|143.36|143.2|143.18|143.1|20899
1634023150000|2021-10-12 07:19:10|143.34|143.22|143.34|143.22|143.34|143.22|143.32|143.22|2107
1634023160000|2021-10-12 07:19:20|143.36|143.24|143.54|143.38|143.56|143.38|143.36|143.24|9796
1634023170000|2021-10-12 07:19:30|143.56|143.4|143.48|143.34|143.66|143.52|143.48|143.28|10378
1634023180000|2021-10-12 07:19:40|143.5|143.36|143.48|143.36|143.54|143.4|143.48|143.34|2767
1634023190000|2021-10-12 07:19:50|143.46|143.34|143.52|143.36|143.52|143.36|143.46|143.3|3750
1634023210000|2021-10-12 07:20:10|143.5||143.48||143.5||143.48||104
1634023220000|2021-10-12 07:20:20|143.46|143.32|143.46|143.28|143.46|143.34|143.38|143.22|8791
1634023230000|2021-10-12 07:20:30|143.48||143.48||143.48||143.48||0
1634023240000|2021-10-12 07:20:40|143.5|143.3|143.56|143.38|143.7|143.54|143.48|143.3|18312
1634023250000|2021-10-12 07:20:50|143.54|143.36|143.52|143.36|143.54|143.36|143.52|143.34|710
1634023260000|2021-10-12 07:21:00|143.5|143.38|143.46|143.32|143.5|143.38|143.46|143.3|6866
1634023280000|2021-10-12 07:21:20|143.44|143.28|143.38|143.3|143.46|143.4|143.38|143.24|33815
1634023290000|2021-10-12 07:21:30|143.36|143.28|143.28|143.12|143.36|143.28|143.28|143.1|8163
1634023300000|2021-10-12 07:21:40|143.26|143.1|143.2|143.1|143.26|143.1|143.2|143.1|0
1634023310000|2021-10-12 07:21:50|143.22|143.12|143.22|143.12|143.22|143.12|143.22|143.12|15000
1634023320000|2021-10-12 07:22:00|143.2|143.1|143.28|143.18|143.28|143.18|143.2|143.1|2200
1634023330000|2021-10-12 07:22:10|143.32||143.28||143.34||143.28||1000
1634023340000|2021-10-12 07:22:20||143.2||143.2||143.2||143.2|204
1634023360000|2021-10-12 07:22:40|143.26||143.28||143.28||143.26||0
1634023370000|2021-10-12 07:22:50|143.26|143.16|143.18|143.1|143.26|143.16|143.18|143.1|11003
1634023380000|2021-10-12 07:23:00|143.16|143.04|143.28|143.2|143.28|143.2|143.1|142.98|9738
1634023400000|2021-10-12 07:23:20|143.34|143.22|143.38|143.22|143.4|143.22|143.34|143.22|895
1634023410000|2021-10-12 07:23:30||143.24||143.32||143.32||143.24|10498
1634023420000|2021-10-12 07:23:40|143.36|143.24|143.36|143.22|143.38|143.32|143.36|143.2|5019
1634023430000|2021-10-12 07:23:50|143.34|143.24|143.3|143.16|143.36|143.24|143.3|143.14|6876
1634023440000|2021-10-12 07:24:00||143.14||143.2||143.2||143.14|17181
1634023450000|2021-10-12 07:24:10|||||||||17179
1634023460000|2021-10-12 07:24:20|143.28|143.14|143.14|143|143.28|143.14|143.12|142.98|7479
1634023470000|2021-10-12 07:24:30|143.12|143.02|143.12|142.98|143.12|143.06|143.12|142.96|0
1634023480000|2021-10-12 07:24:40||143||143||143||142.96|0
1634023490000|2021-10-12 07:24:50||143.02||143.04||143.04||143.02|1445
1634023500000|2021-10-12 07:25:00|143.1|143|143.02|142.92|143.1|143|142.88|142.74|97485
1634023510000|2021-10-12 07:25:10|143.04|142.94|143.04|142.92|143.12|142.96|143.02|142.88|6666
1634023520000|2021-10-12 07:25:20|143.08|142.9|143.08|142.96|143.12|143|143.08|142.9|1500
1634023530000|2021-10-12 07:25:30|143.1||143.1||143.1||143.1||0
1634023560000|2021-10-12 07:26:00|143.14|142.98|143.14|143.02|143.24|143.08|143.1|142.98|12713
1634023570000|2021-10-12 07:26:10||143.04||143.04||143.04||143.04|0
1634023580000|2021-10-12 07:26:20|143.16|143.06|143.16|143.04|143.16|143.08|143.16|143.04|1400
1634023590000|2021-10-12 07:26:30||143.06||143.06||143.06||143.04|7000
1634023610000|2021-10-12 07:26:50|143.22|143.08|143.1|142.98|143.28|143.14|143.08|142.96|6104
1634023620000|2021-10-12 07:27:00|143.08|142.96|143.18|143.06|143.22|143.06|143.06|142.94|6385
1634023630000|2021-10-12 07:27:10|143.16|143.04|143.16|143.02|143.16|143.04|143.16|143.02|0
1634023650000|2021-10-12 07:27:30|143.18|143|143.14|143|143.26|143.1|143.14|142.98|9298
1634023660000|2021-10-12 07:27:40|143.12|142.98|143.1|143.02|143.12|143.02|143.1|142.96|0
1634023670000|2021-10-12 07:27:50|143.08|142.96|143.08|142.94|143.18|142.96|142.96|142.82|12377
1634023680000|2021-10-12 07:28:00|143.06|142.86|143|142.86|143.06|142.88|142.96|142.86|14460
1634023700000|2021-10-12 07:28:20|142.98|142.88|143|142.86|143.02|142.88|142.98|142.8|165
1634023710000|2021-10-12 07:28:30||142.84||142.84||142.84||142.84|350
1634023720000|2021-10-12 07:28:40|142.98|142.86|142.94|142.78|142.98|142.88|142.9|142.74|2882
1634023730000|2021-10-12 07:28:50|142.88||142.88||142.88||142.84||2382
1634023740000|2021-10-12 07:29:00|142.94|142.8|142.94|142.82|143.06|142.86|142.92|142.8|7408
1634023750000|2021-10-12 07:29:10|142.92|142.8|142.84|142.7|142.92|142.8|142.82|142.66|6462
1634023760000|2021-10-12 07:29:20|142.82|142.68|142.8|142.66|142.84|142.68|142.78|142.64|100
1634023770000|2021-10-12 07:29:30|142.78|142.62|142.78|142.64|142.78|142.64|142.76|142.62|2081
1634023780000|2021-10-12 07:29:40|142.8|142.72|143.1|143|143.12|143.02|142.8|142.72|9662
1634023790000|2021-10-12 07:29:50||143.02||143.04||143.04||143.02|0
1634023800000|2021-10-12 07:30:00|143.08|142.98|143.02|142.94|143.1|143.04|143.02|142.92|5145
1634023810000|2021-10-12 07:30:10|143|142.9|142.94|142.84|143|142.9|142.86|142.74|3772
1634023820000|2021-10-12 07:30:20|142.92|142.78|142.94|142.82|142.94|142.84|142.9|142.78|6754
1634023830000|2021-10-12 07:30:30|142.92||142.94||142.94||142.92||0
1634023840000|2021-10-12 07:30:40|143|142.86|143.04|142.92|143.1|142.98|143|142.86|3306
1634023850000|2021-10-12 07:30:50|143.02|142.9|143.08|142.98|143.08|143|143.02|142.9|0
1634023860000|2021-10-12 07:31:00|143.1|143|143.02|142.9|143.16|143.06|143.02|142.88|4279
1634023870000|2021-10-12 07:31:10|143.04||143.02||143.06||143.02||3476
1634023880000|2021-10-12 07:31:20|143.06|142.92|142.98|142.9|143.06|142.92|142.98|142.9|1000
1634023890000|2021-10-12 07:31:30|142.9|142.84|142.96|142.82|143|142.9|142.9|142.76|1312
1634023900000|2021-10-12 07:31:40|||||||||2504
1634023910000|2021-10-12 07:31:50|||||||||13471
1634023920000|2021-10-12 07:32:00|||||||||5215
1634023930000|2021-10-12 07:32:10||142.84||142.86||142.86||142.84|5663
1634023940000|2021-10-12 07:32:20|143|142.88|143.08|142.94|143.08|142.94|143|142.88|12565
1634023950000|2021-10-12 07:32:30|143.1|142.96|143.14|143.02|143.14|143.02|143.08|142.96|0
1634023960000|2021-10-12 07:32:40|||||||||28
1634023970000|2021-10-12 07:32:50|143.12|143.04|143.14|143.04|143.14|143.04|143.12|143.04|0
1634023980000|2021-10-12 07:33:00|143.12|143.02|143.12|143.02|143.12|143.02|143.12|143.02|0
1634023990000|2021-10-12 07:33:10|143.14|143.04|143.14|143.04|143.14|143.04|143.14|143.04|0
1634024010000|2021-10-12 07:33:30|143.12|143.02|143.12|143.04|143.12|143.04|143.08|143.02|5940
1634024020000|2021-10-12 07:33:40|143.16|143.02|143.14|143.04|143.16|143.04|143.14|143.02|9630
1634024030000|2021-10-12 07:33:50|143.16|143.06|143.12|143.04|143.16|143.06|143.1|143.04|1500
1634024050000|2021-10-12 07:34:10|143.16|143.06|143.16|143.06|143.16|143.06|143.16|143.06|1702
1634024060000|2021-10-12 07:34:20|143.18|143.08|143.26|143.18|143.28|143.18|143.18|143.08|5265
1634024070000|2021-10-12 07:34:30|143.18|143.16|143.18|143.06|143.22|143.16|143.18|143.04|9478
1634024080000|2021-10-12 07:34:40|143.16|143.02|143.14|143.04|143.16|143.04|143.14|143.02|5649
1634024090000|2021-10-12 07:34:50|143.16|143.06|143.18|143.08|143.2|143.08|143.16|143.06|500
1634024100000|2021-10-12 07:35:00|143.2|143.04|143.1|142.98|143.2|143.08|143.1|142.96|6782
1634024110000|2021-10-12 07:35:10|143.08|142.96|143.02|142.9|143.08|142.96|143.02|142.88|0
1634024120000|2021-10-12 07:35:20|143|142.88|142.98|142.86|143.02|142.88|142.98|142.84|0
1634024130000|2021-10-12 07:35:30|143.02|142.9|143.02|142.92|143.02|142.92|143|142.9|140
1634024140000|2021-10-12 07:35:40|||||||||11123
1634024160000|2021-10-12 07:36:00|143||143||143||143||0
1634024170000|2021-10-12 07:36:10|143.02|142.94|143.04|142.94|143.04|143|143|142.92|30813
1634024180000|2021-10-12 07:36:20|143.02|142.96|143.02|142.96|143.02|142.98|143.02|142.96|0
1634024190000|2021-10-12 07:36:30|143.04||143.04||143.06||143.04||0
1634024200000|2021-10-12 07:36:40|143.02|142.9|142.96|142.88|143.02|142.9|142.96|142.86|2417
1634024210000|2021-10-12 07:36:50|142.98||142.98||142.98||142.98||0
1634024220000|2021-10-12 07:37:00|143||142.98||143||142.98||1036
1634024230000|2021-10-12 07:37:10|||||||||135
1634024240000|2021-10-12 07:37:20|142.96||142.94||142.96||142.94||3549
1634024250000|2021-10-12 07:37:30|142.92|142.82|142.9|142.78|142.92|142.82|142.86|142.74|551
1634024280000|2021-10-12 07:38:00|142.88|142.8|142.88|142.8|142.9|142.8|142.86|142.8|0
1634024290000|2021-10-12 07:38:10|142.92|142.82|142.92|142.84|142.98|142.84|142.92|142.82|1500
1634024310000|2021-10-12 07:38:30|142.9|142.82|142.78|142.7|142.9|142.82|142.78|142.68|3774
1634024330000|2021-10-12 07:38:50|||||||||7964
1634024350000|2021-10-12 07:39:10|142.8|142.72|142.82|142.72|142.88|142.78|142.8|142.7|18368
1634024360000|2021-10-12 07:39:20|142.8|142.7|143|142.92|143|142.92|142.76|142.7|20423
1634024370000|2021-10-12 07:39:30|142.98|142.9|142.9|142.86|142.98|142.9|142.9|142.76|11661
1634024380000|2021-10-12 07:39:40|142.94|142.88|142.94|142.86|142.96|142.92|142.94|142.86|7147
1634024400000|2021-10-12 07:40:00|142.98|142.88|142.96|142.86|142.98|142.88|142.96|142.86|0
1634024410000|2021-10-12 07:40:10|142.92|142.82|142.9|142.8|142.92|142.84|142.9|142.8|597
1634024420000|2021-10-12 07:40:20|142.88|142.82|142.78|142.7|142.88|142.82|142.78|142.66|8080
1634024430000|2021-10-12 07:40:30|142.82|142.66|142.8|142.68|142.82|142.68|142.78|142.66|5572
1634024440000|2021-10-12 07:40:40|142.82|142.7|142.76|142.64|142.82|142.72|142.74|142.62|38
1634024460000|2021-10-12 07:41:00|142.74|142.62|142.7|142.6|142.74|142.64|142.64|142.52|13918
1634024470000|2021-10-12 07:41:10|142.68|142.56|142.62|142.56|142.68|142.56|142.58|142.46|11764
1634024480000|2021-10-12 07:41:20|142.6|142.54|142.7|142.58|142.74|142.6|142.6|142.54|19262
1634024490000|2021-10-12 07:41:30|142.68||142.68||142.68||142.68||0
1634024510000|2021-10-12 07:41:50|142.66|142.56|142.68|142.58|142.68|142.58|142.62|142.54|10857
1634024520000|2021-10-12 07:42:00|142.66|142.56|142.62|142.54|142.66|142.56|142.62|142.54|5141
1634024530000|2021-10-12 07:42:10|142.54|142.5|142.48|142.38|142.6|142.5|142.48|142.38|18466
1634024540000|2021-10-12 07:42:20|142.46|142.4|142.54|142.46|142.58|142.46|142.46|142.34|1610
1634024570000|2021-10-12 07:42:50|142.58|142.48|142.58|142.5|142.6|142.5|142.58|142.48|10156
1634024580000|2021-10-12 07:43:00|142.6||142.58||142.6||142.58||0
1634024590000|2021-10-12 07:43:10|142.56|142.48|142.44|142.34|142.56|142.48|142.44|142.32|5703
1634024600000|2021-10-12 07:43:20|142.46|142.36|142.46|142.36|142.48|142.38|142.44|142.34|3200
1634024610000|2021-10-12 07:43:30|142.48||142.46||142.48||142.46||500
1634024620000|2021-10-12 07:43:40|142.48|142.38|142.48|142.38|142.48|142.38|142.48|142.38|0
1634024640000|2021-10-12 07:44:00|142.5|142.42|142.5|142.44|142.56|142.44|142.5|142.42|0
1634024650000|2021-10-12 07:44:10|142.48|142.42|142.4|142.32|142.48|142.42|142.4|142.3|2065
1634024660000|2021-10-12 07:44:20|142.42|142.34|142.46|142.38|142.46|142.38|142.42|142.34|600
1634024670000|2021-10-12 07:44:30|142.42|142.36|142.4|142.32|142.42|142.36|142.4|142.32|911
1634024680000|2021-10-12 07:44:40|||||||||456
1634024700000|2021-10-12 07:45:00|142.38|142.28|142.32|142.26|142.38|142.32|142.3|142.18|42155
1634024710000|2021-10-12 07:45:10|142.3|142.22|142.22|142.14|142.3|142.22|142.22|142.12|7418
1634024720000|2021-10-12 07:45:20|||||||||1762
1634024730000|2021-10-12 07:45:30|142.24|142.16|142.18|142.08|142.24|142.18|142.14|142.02|21034
1634024740000|2021-10-12 07:45:40|142.2|142.1|142.18|142.06|142.22|142.16|142.16|142.06|23896
1634024750000|2021-10-12 07:45:50||142.04||142.08||142.08||142.04|3236
1634024760000|2021-10-12 07:46:00||142.1||142.1||142.1||142.1|7
1634024770000|2021-10-12 07:46:10|142.2|142.12|142.24|142.16|142.26|142.16|142.16|142.12|15628
1634024780000|2021-10-12 07:46:20|142.22|142.12|142.18|142.1|142.22|142.12|142.08|142|63216
1634024790000|2021-10-12 07:46:30|142.2|142.12|142.34|142.28|142.36|142.28|142.2|142.1|2267
1634024800000|2021-10-12 07:46:40|142.32|142.24|142.4|142.38|142.46|142.38|142.3|142.22|16542
1634024810000|2021-10-12 07:46:50|142.42|142.4|142.46|142.4|142.52|142.4|142.42|142.4|57
1634024820000|2021-10-12 07:47:00|142.54|142.42|142.68|142.6|142.7|142.6|142.54|142.42|2484
1634024830000|2021-10-12 07:47:10|142.7|142.7|142.72|142.64|142.74|142.7|142.66|142.58|63379
1634024840000|2021-10-12 07:47:20|142.7|142.66|142.7|142.62|142.74|142.66|142.68|142.58|15878
1634024850000|2021-10-12 07:47:30|142.72|142.64|142.68|142.62|142.72|142.64|142.68|142.62|20
1634024860000|2021-10-12 07:47:40|142.66|142.6|142.74|142.66|142.74|142.66|142.62|142.54|29599
1634024870000|2021-10-12 07:47:50|142.76||142.76||142.76||142.76||45
1634024880000|2021-10-12 07:48:00|142.74|142.68|142.74|142.66|142.76|142.7|142.74|142.62|5052
1634024890000|2021-10-12 07:48:10|142.72|142.64|142.68|142.6|142.76|142.66|142.68|142.58|0
1634024900000|2021-10-12 07:48:20|142.7|142.62|142.7|142.6|142.72|142.64|142.68|142.6|74
1634024910000|2021-10-12 07:48:30|142.68|142.56|142.66|142.56|142.68|142.58|142.66|142.54|1735
1634024920000|2021-10-12 07:48:40||142.62||142.62||142.62||142.62|0
1634024930000|2021-10-12 07:48:50|142.64|142.56|142.56|142.5|142.64|142.58|142.54|142.44|14660
1634024940000|2021-10-12 07:49:00|142.54|142.48|142.6|142.5|142.68|142.62|142.52|142.48|25055
1634024950000|2021-10-12 07:49:10|142.62|142.52|142.64|142.54|142.64|142.54|142.6|142.52|5668
1634024960000|2021-10-12 07:49:20|142.66|142.56|142.76|142.66|142.78|142.68|142.64|142.56|15576
1634024970000|2021-10-12 07:49:30|142.74|142.68|142.66|142.56|142.74|142.68|142.64|142.56|12722
1634024980000|2021-10-12 07:49:40|142.64|142.58|142.74|142.64|142.76|142.68|142.62|142.58|17314
1634024990000|2021-10-12 07:49:50|142.72|142.66|142.72|142.66|142.76|142.68|142.68|142.58|4379
1634025000000|2021-10-12 07:50:00|142.7|142.6|142.7|142.62|142.72|142.66|142.68|142.6|1737
1634025010000|2021-10-12 07:50:10|142.68|142.58|142.68|142.58|142.68|142.58|142.66|142.58|0
1634025030000|2021-10-12 07:50:30|142.66||142.64||142.68||142.64||0
1634025040000|2021-10-12 07:50:40|142.62|142.54|142.44|142.36|142.62|142.54|142.44|142.36|8167
1634025050000|2021-10-12 07:50:50|142.46|142.38|142.56|142.46|142.6|142.52|142.46|142.38|7730
1634025060000|2021-10-12 07:51:00|142.58|142.48|142.6|142.52|142.64|142.54|142.58|142.48|0
1634025070000|2021-10-12 07:51:10|||||||||5149
1634025080000|2021-10-12 07:51:20|142.62|142.54|142.52|142.42|142.64|142.54|142.5|142.42|5500
1634025090000|2021-10-12 07:51:30|142.5|142.4|142.48|142.4|142.5|142.4|142.48|142.4|3500
1634025100000|2021-10-12 07:51:40|142.5|142.42|142.52|142.42|142.52|142.42|142.5|142.42|40
1634025110000|2021-10-12 07:51:50|142.54|142.5|142.6|142.52|142.62|142.54|142.54|142.5|1209
1634025120000|2021-10-12 07:52:00|142.58|142.5|142.38|142.3|142.58|142.5|142.36|142.28|41657
1634025130000|2021-10-12 07:52:10|142.4|142.28|142.36|142.26|142.4|142.28|142.36|142.26|16221
1634025140000|2021-10-12 07:52:20|142.34|142.24|142.32|142.22|142.34|142.26|142.28|142.2|15601
1634025150000|2021-10-12 07:52:30|142.3|142.2|142.28|142.2|142.3|142.22|142.28|142.2|3491
1634025160000|2021-10-12 07:52:40|142.3|142.22|142.28|142.22|142.3|142.22|142.24|142.18|1407
1634025170000|2021-10-12 07:52:50|142.3|142.24|142.38|142.3|142.4|142.3|142.3|142.24|6326
1634025180000|2021-10-12 07:53:00|142.4|142.32|142.38|142.3|142.4|142.32|142.38|142.3|0
1634025190000|2021-10-12 07:53:10|142.36|142.26|142.36|142.24|142.42|142.32|142.28|142.2|12456
1634025200000|2021-10-12 07:53:20|142.34|142.22|142.2|142.12|142.34|142.22|142.14|142.1|6037
1634025210000|2021-10-12 07:53:30|142.22|142.14|142.22|142.16|142.24|142.18|142.22|142.14|7005
1634025220000|2021-10-12 07:53:40|142.24|142.18|142.24|142.16|142.24|142.2|142.22|142.16|3000
1634025230000|2021-10-12 07:53:50|142.28|142.18|142.3|142.24|142.32|142.24|142.26|142.18|1600
1634025240000|2021-10-12 07:54:00|142.32|142.22|142.32|142.24|142.32|142.28|142.24|142.18|11272
1634025250000|2021-10-12 07:54:10|142.3|142.22|142.24|142.18|142.3|142.22|142.24|142.16|9152
1634025260000|2021-10-12 07:54:20|142.28|142.2|142.3|142.24|142.3|142.24|142.28|142.2|550
1634025270000|2021-10-12 07:54:30|142.28|142.26|142.32|142.24|142.32|142.26|142.28|142.16|11318
1634025280000|2021-10-12 07:54:40|142.3|142.26|142.38|142.3|142.38|142.3|142.3|142.24|458
1634025290000|2021-10-12 07:54:50||142.32||142.32||142.32||142.32|3367
1634025300000|2021-10-12 07:55:00|142.42|142.34|142.3|142.26|142.42|142.36|142.3|142.26|3592
1634025310000|2021-10-12 07:55:10|142.28|142.22|142.36|142.28|142.38|142.28|142.28|142.22|8148
1634025320000|2021-10-12 07:55:20|142.42|142.3|142.58|142.48|142.58|142.48|142.42|142.3|14241
1634025330000|2021-10-12 07:55:30|142.56|142.46|142.48|142.4|142.58|142.46|142.46|142.4|8137
1634025340000|2021-10-12 07:55:40|142.5||142.5||142.5||142.48||40
1634025350000|2021-10-12 07:55:50|142.52|142.42|142.56|142.48|142.58|142.48|142.46|142.38|16062
1634025360000|2021-10-12 07:56:00|142.58|142.5|142.44|142.38|142.66|142.56|142.44|142.36|32782
1634025370000|2021-10-12 07:56:10|142.46|142.36|142.46|142.38|142.48|142.38|142.42|142.36|3577
1634025400000|2021-10-12 07:56:40|142.44|142.34|142.58|142.44|142.58|142.44|142.42|142.32|12798
1634025410000|2021-10-12 07:56:50|142.6|142.46|142.58|142.48|142.6|142.48|142.54|142.46|5000
1634025420000|2021-10-12 07:57:00|142.56|142.5|142.5|142.4|142.56|142.5|142.5|142.4|2510
1634025430000|2021-10-12 07:57:10||142.42||142.42||142.42||142.42|0
1634025450000|2021-10-12 07:57:30|142.48|142.4|142.54|142.44|142.54|142.44|142.46|142.4|500
1634025460000|2021-10-12 07:57:40||142.46||142.46||142.46||142.46|0
1634025470000|2021-10-12 07:57:50|142.52|142.44|142.46|142.4|142.52|142.44|142.42|142.4|6296
1634025480000|2021-10-12 07:58:00|142.44|142.42|142.5|142.4|142.5|142.42|142.44|142.4|32681
1634025490000|2021-10-12 07:58:10|142.52|142.42|142.38|142.28|142.58|142.52|142.38|142.28|52957
1634025500000|2021-10-12 07:58:20|142.36|142.3|142.2|142.12|142.36|142.3|142.18|142.1|6101
1634025510000|2021-10-12 07:58:30|142.22|142.1|142.22|142.12|142.22|142.12|142.22|142.1|0
1634025520000|2021-10-12 07:58:40|142.24|142.14|142.42|142.32|142.46|142.4|142.24|142.14|29902
1634025540000|2021-10-12 07:59:00||142.34||142.32||142.34||142.32|2575
1634025550000|2021-10-12 07:59:10|142.4||142.38||142.4||142.38||0
1634025560000|2021-10-12 07:59:20|142.36|142.3|142.36|142.26|142.36|142.3|142.28|142.22|6154
1634025570000|2021-10-12 07:59:30|142.4||142.38||142.4||142.38||4357
1634025580000|2021-10-12 07:59:40||142.28||142.28||142.28||142.28|1072
1634025590000|2021-10-12 07:59:50||142.3||142.28||142.3||142.28|1
1634025600000|2021-10-12 08:00:00|142.36|142.26|142.38|142.28|142.44|142.38|142.3|142.26|7822
1634025610000|2021-10-12 08:00:10||142.26||142.3||142.3||142.24|5000
1634025620000|2021-10-12 08:00:20|142.42|142.32|142.38|142.28|142.42|142.32|142.36|142.28|1634
1634025630000|2021-10-12 08:00:30|142.36|142.3|142.38|142.34|142.38|142.34|142.34|142.28|648
1634025640000|2021-10-12 08:00:40|142.36|142.28|142.36|142.28|142.36|142.28|142.36|142.28|142
1634025650000|2021-10-12 08:00:50||142.26||142.24||142.26||142.24|1396
1634025660000|2021-10-12 08:01:00|142.34|142.2|142.14|142.06|142.34|142.2|142.14|142.04|8362
1634025670000|2021-10-12 08:01:10|142.12|142.04|142.1|142.02|142.16|142.08|142.08|142|14908
1634025680000|2021-10-12 08:01:20|142.14|142.06|142.14|142.08|142.14|142.1|142.12|142.06|115095
1634025690000|2021-10-12 08:01:30|142.12|142.06|142.14|142.1|142.14|142.1|142.12|142.02|1
1634025700000|2021-10-12 08:01:40|142.18|142.12|142.32|142.22|142.32|142.22|142.18|142.1|2470
1634025710000|2021-10-12 08:01:50|142.34|142.32|142.28|142.2|142.34|142.32|142.26|142.18|55643
1634025720000|2021-10-12 08:02:00|142.26|142.18|142.26|142.18|142.28|142.18|142.2|142.12|4544
1634025730000|2021-10-12 08:02:10|142.24|142.16|142.24|142.16|142.24|142.16|142.24|142.16|1016
1634025740000|2021-10-12 08:02:20|142.18|142.14|142.16|142.12|142.18|142.14|142.14|142.08|12442
1634025750000|2021-10-12 08:02:30|142.18|142.14|142.28|142.18|142.3|142.22|142.18|142.14|138276
1634025760000|2021-10-12 08:02:40|142.26|142.16|142.24|142.16|142.28|142.22|142.18|142.12|43816
1634025770000|2021-10-12 08:02:50|142.26|142.18|142.2|142.12|142.26|142.22|142.16|142.12|22493
1634025780000|2021-10-12 08:03:00|142.18|142.1|142.2|142.12|142.2|142.12|142.14|142.06|39089
1634025790000|2021-10-12 08:03:10|142.18||142.18||142.2||142.18||1369
1634025800000|2021-10-12 08:03:20|142.2|142.14|142.2|142.14|142.2|142.14|142.18|142.12|13606
1634025810000|2021-10-12 08:03:30|142.18|142.16|142.2|142.14|142.2|142.16|142.18|142.12|8027
1634025820000|2021-10-12 08:03:40|142.22|142.16|142.24|142.18|142.28|142.2|142.22|142.16|21622
1634025830000|2021-10-12 08:03:50|142.22|142.2|142.24|142.16|142.24|142.2|142.18|142.12|10589
1634025840000|2021-10-12 08:04:00|142.22|142.14|142.24|142.16|142.26|142.18|142.22|142.14|11958
1634025850000|2021-10-12 08:04:10|||||||||351
1634025860000|2021-10-12 08:04:20|142.22|142.14|142.18|142.12|142.22|142.14|142.16|142.12|9497
1634025880000|2021-10-12 08:04:40|142.16|142.08|142.16|142.08|142.16|142.12|142.12|142.02|23798
1634025890000|2021-10-12 08:04:50|142.18|142.1|142.2|142.1|142.2|142.1|142.16|142.1|0
1634025900000|2021-10-12 08:05:00|142.18|142.08|142.16|142.08|142.22|142.18|142.12|142.06|48801
1634025910000|2021-10-12 08:05:10|142.14|142.06|142.12|142.08|142.14|142.08|142.1|142.06|50409
1634025920000|2021-10-12 08:05:20|142.14|142.12|142.16|142.12|142.18|142.12|142.14|142.08|40969
1634025930000|2021-10-12 08:05:30|||||||||2063
1634025940000|2021-10-12 08:05:40|||||||||748
1634025950000|2021-10-12 08:05:50|142.18|142.16|142.22|142.18|142.22|142.18|142.18|142.16|6814
1634025960000|2021-10-12 08:06:00|142.2|142.16|142.16|142.1|142.22|142.18|142.12|142.08|40474
1634025970000|2021-10-12 08:06:10|142.14|142.08|142.1|142.06|142.14|142.08|142.1|142.02|22357
1634025980000|2021-10-12 08:06:20|142.14|142.08|142.06|142.02|142.14|142.08|142.06|142|38062
1634025990000|2021-10-12 08:06:30|142.08|142.04|142.08|142.04|142.08|142.04|142.08|142.04|4838
1634026000000|2021-10-12 08:06:40|142.1|142.06|142.24|142.16|142.24|142.16|142.1|142.06|4914
1634026010000|2021-10-12 08:06:50|142.2|142.18|142.22|142.16|142.28|142.18|142.2|142.16|7910
1634026020000|2021-10-12 08:07:00|142.2|142.14|142.2|142.16|142.24|142.18|142.18|142.12|8925
1634026030000|2021-10-12 08:07:10|142.24|142.18|142.28|142.22|142.28|142.22|142.22|142.18|1781
1634026040000|2021-10-12 08:07:20|142.26|142.18|142.24|142.16|142.26|142.18|142.2|142.14|6307
1634026050000|2021-10-12 08:07:30|142.22|142.18|142.3|142.24|142.32|142.26|142.22|142.14|1649
1634026060000|2021-10-12 08:07:40|142.28|142.22|142.26|142.22|142.28|142.22|142.26|142.22|8193
1634026070000|2021-10-12 08:07:50|142.28||142.26||142.28||142.26||3717
1634026080000|2021-10-12 08:08:00|142.24|142.16|142.24|142.14|142.24|142.18|142.22|142.14|1759
1634026100000|2021-10-12 08:08:20|||||||||10134
1634026110000|2021-10-12 08:08:30|142.22|142.12|141.98|141.92|142.22|142.12|141.94|141.86|70651
1634026120000|2021-10-12 08:08:40|142|141.94|142.02|141.98|142.02|141.98|141.98|141.94|5045
1634026130000|2021-10-12 08:08:50|142.04|142|142.12|142.08|142.12|142.08|142.04|141.98|2730
1634026140000|2021-10-12 08:09:00|142.14|142.1|142.2|142.12|142.2|142.12|142.14|142.1|2519
1634026150000|2021-10-12 08:09:10|142.18|142.14|142.2|142.12|142.2|142.16|142.18|142.12|1500
1634026160000|2021-10-12 08:09:20|142.22|142.24|142.2|142.14|142.26|142.24|142.14|142.06|80780
1634026170000|2021-10-12 08:09:30|142.18|142.12|142.16|142.08|142.18|142.12|142.16|142.08|1645
1634026180000|2021-10-12 08:09:40|142.14|142.06|142.12|142.06|142.14|142.08|142.12|142.06|0
1634026190000|2021-10-12 08:09:50|142.1|142.02|142.02|141.94|142.1|142.02|141.98|141.92|5652
1634026200000|2021-10-12 08:10:00|142.06|141.96|142.06|141.98|142.06|142.02|142.06|141.96|372
1634026210000|2021-10-12 08:10:10|142.1|142|142.1|142.02|142.12|142.06|142.08|142|27062
1634026220000|2021-10-12 08:10:20|142.08|141.98|142.02|141.98|142.08|141.98|142|141.92|25681
1634026230000|2021-10-12 08:10:30|142|141.96|142.16|142.08|142.16|142.1|142|141.96|37435
1634026240000|2021-10-12 08:10:40|142.14|142.06|142.08|142|142.14|142.08|142.02|142|55422
1634026250000|2021-10-12 08:10:50|141.96|141.98|142.1|142.02|142.1|142.02|141.96|141.94|24188
1634026260000|2021-10-12 08:11:00|142.08|142|141.96|141.86|142.08|142|141.96|141.84|5573
1634026270000|2021-10-12 08:11:10|141.94|141.84|141.8|141.74|141.94|141.84|141.8|141.7|8408
1634026280000|2021-10-12 08:11:20|141.82|141.76|141.94|141.88|141.94|141.88|141.82|141.76|75470
1634026290000|2021-10-12 08:11:30|141.96|141.9|141.96|141.92|141.96|141.92|141.92|141.88|21925
1634026300000|2021-10-12 08:11:40|142|141.94|142.04|141.98|142.04|142|142|141.92|3101
1634026310000|2021-10-12 08:11:50|142.02|141.96|142.06|142.02|142.06|142.02|141.96|141.88|29125
1634026320000|2021-10-12 08:12:00|142.04|141.98|141.96|141.92|142.06|142|141.96|141.9|7214
1634026330000|2021-10-12 08:12:10|141.98|141.9|142|141.92|142|141.92|141.96|141.88|482
1634026340000|2021-10-12 08:12:20|141.98|141.94|141.98|141.92|141.98|141.94|141.98|141.9|0
1634026350000|2021-10-12 08:12:30||141.9||141.9||141.92||141.9|0
1634026360000|2021-10-12 08:12:40|141.96|141.88|142.04|141.98|142.06|141.98|141.94|141.88|7967
1634026370000|2021-10-12 08:12:50|142.06|142|142.12|142.08|142.12|142.08|142.06|142|717
1634026380000|2021-10-12 08:13:00|142.1|142.04|142.04|141.96|142.12|142.04|142.04|141.96|10346
1634026390000|2021-10-12 08:13:10|142.02|141.94|142.08|142|142.08|142|141.98|141.94|5688
1634026400000|2021-10-12 08:13:20|142.06|141.98|142.08|142|142.08|142.02|142.06|141.98|9774
1634026410000|2021-10-12 08:13:30|142.1|142.02|142.08|142|142.1|142.06|142.02|141.98|22552
1634026420000|2021-10-12 08:13:40|142.1|142.02|142.08|142.04|142.1|142.04|142.08|142.02|15580
1634026430000|2021-10-12 08:13:50|142.1|142.02|142.04|141.96|142.1|142.04|142.04|141.96|13548
1634026440000|2021-10-12 08:14:00|142.08|141.98|142.04|142|142.08|142|141.96|141.9|3923
1634026450000|2021-10-12 08:14:10|142.02|141.98|142|141.96|142.02|142|142|141.96|6756
1634026460000|2021-10-12 08:14:20|141.98|141.94|141.94|141.88|142|141.94|141.94|141.88|5816
1634026470000|2021-10-12 08:14:30|141.92|141.86|141.92|141.84|141.92|141.88|141.8|141.74|36066
1634026480000|2021-10-12 08:14:40|141.9|141.82|141.78|141.68|141.9|141.84|141.74|141.68|8347
1634026500000|2021-10-12 08:15:00|141.82|141.7|141.86|141.76|141.9|141.84|141.82|141.7|38913
1634026510000|2021-10-12 08:15:10|141.88|141.78|141.86|141.8|141.9|141.8|141.84|141.78|140
1634026520000|2021-10-12 08:15:20|141.88|141.82|141.88|141.8|141.9|141.82|141.88|141.8|10078
1634026530000|2021-10-12 08:15:30|141.86|141.76|141.8|141.72|141.86|141.76|141.76|141.7|2751
1634026550000|2021-10-12 08:15:50|141.78||141.78||141.78||141.78||0
1634026560000|2021-10-12 08:16:00|141.76|141.7|141.72|141.66|141.76|141.7|141.68|141.6|11444
1634026570000|2021-10-12 08:16:10|141.7|141.68|141.78|141.72|141.78|141.74|141.7|141.66|2022
1634026580000|2021-10-12 08:16:20|141.76||141.78||141.78||141.76||0
1634026590000|2021-10-12 08:16:30|141.76||141.78||141.78||141.76||0
1634026600000|2021-10-12 08:16:40|141.76|141.7|141.72|141.66|141.76|141.7|141.72|141.66|6532
1634026610000|2021-10-12 08:16:50|141.7|141.62|141.76|141.7|141.76|141.7|141.7|141.62|3045
1634026620000|2021-10-12 08:17:00|141.74|141.68|141.74|141.68|141.76|141.68|141.7|141.66|1964
1634026640000|2021-10-12 08:17:20|141.72|141.66|141.72|141.66|141.72|141.66|141.72|141.66|7292
1634026650000|2021-10-12 08:17:30|141.74||141.72||141.74||141.72||500
1634026660000|2021-10-12 08:17:40|||||||||5000
1634026680000|2021-10-12 08:18:00|141.74|141.68|141.86|141.76|141.86|141.76|141.74|141.68|1004
1634026690000|2021-10-12 08:18:10|141.84||141.84||141.86||141.84||14684
1634026700000|2021-10-12 08:18:20|141.86||141.86||141.86||141.84||0
1634026710000|2021-10-12 08:18:30|141.84|141.74|141.88|141.8|141.88|141.8|141.8|141.7|3702
1634026720000|2021-10-12 08:18:40|141.86||141.88||141.88||141.86||4781
1634026730000|2021-10-12 08:18:50|141.9|141.82|141.98|141.9|142|141.94|141.9|141.82|11187
1634026740000|2021-10-12 08:19:00|141.96|141.88|141.8|141.72|141.96|141.88|141.8|141.72|3752
1634026750000|2021-10-12 08:19:10|141.78|141.7|141.84|141.76|141.86|141.78|141.76|141.68|1078
1634026760000|2021-10-12 08:19:20|141.88|141.78|141.9|141.8|141.92|141.8|141.88|141.78|2154
1634026770000|2021-10-12 08:19:30|141.92|141.82|141.98|141.88|141.98|141.9|141.9|141.82|2536
1634026780000|2021-10-12 08:19:40|142|141.9|142|141.96|142|141.96|142|141.9|880
1634026790000|2021-10-12 08:19:50||141.94||141.96||141.96||141.94|1401
1634026800000|2021-10-12 08:20:00|141.98|141.94|141.84|141.72|142|141.96|141.82|141.72|9999
1634026810000|2021-10-12 08:20:10|141.86|141.74|141.88|141.76|141.88|141.76|141.86|141.74|0
1634026820000|2021-10-12 08:20:20|141.86|141.78|141.82|141.78|141.86|141.78|141.82|141.78|0
1634026830000|2021-10-12 08:20:30|141.86|141.8|141.86|141.78|141.88|141.84|141.86|141.78|3057
1634026840000|2021-10-12 08:20:40|141.84|141.76|141.88|141.8|141.88|141.82|141.84|141.76|0
1634026870000|2021-10-12 08:21:10|141.86||141.86||141.86||141.86||50
1634026880000|2021-10-12 08:21:20|141.88|141.76|141.72|141.66|141.88|141.76|141.66|141.58|9697
1634026890000|2021-10-12 08:21:30|141.7|141.64|141.7|141.6|141.7|141.64|141.7|141.6|0
1634026900000|2021-10-12 08:21:40||141.62||141.62||141.62||141.6|72
1634026920000|2021-10-12 08:22:00|141.72|141.64|141.74|141.66|141.74|141.66|141.7|141.62|5974
1634026930000|2021-10-12 08:22:10|141.76|141.68|141.78|141.72|141.78|141.72|141.76|141.68|3377
1634026970000|2021-10-12 08:22:50|141.82|141.74|141.88|141.8|141.9|141.82|141.82|141.74|40858
1634026980000|2021-10-12 08:23:00|141.86|141.78|141.74|141.68|141.86|141.78|141.74|141.68|4014
1634026990000|2021-10-12 08:23:10|141.76|141.7|141.9|141.8|141.9|141.82|141.74|141.7|0
1634027000000|2021-10-12 08:23:20|141.92||141.88||141.92||141.88||800
1634027010000|2021-10-12 08:23:30|141.86|141.78|141.8|141.74|141.86|141.78|141.74|141.68|6573
1634027020000|2021-10-12 08:23:40|141.84|141.76|141.86|141.8|141.86|141.8|141.84|141.76|234
1634027040000|2021-10-12 08:24:00|141.88|141.82|141.96|141.86|141.98|141.88|141.86|141.82|8393
1634027060000|2021-10-12 08:24:20|141.94|141.82|141.8|141.7|141.94|141.82|141.8|141.7|1880
1634027070000|2021-10-12 08:24:30|141.78|141.72|141.78|141.7|141.78|141.72|141.78|141.7|698
1634027080000|2021-10-12 08:24:40|141.8|141.72|141.88|141.78|141.88|141.8|141.8|141.72|375
1634027090000|2021-10-12 08:24:50||141.8||141.8||141.82||141.8|0
1634027100000|2021-10-12 08:25:00|141.9|141.82|141.88|141.8|141.9|141.82|141.86|141.8|1100
1634027110000|2021-10-12 08:25:10|141.86|141.82|141.88|141.82|141.88|141.82|141.86|141.82|1200
1634027120000|2021-10-12 08:25:20|141.92|141.84|142|141.92|142|141.96|141.92|141.84|1847
1634027130000|2021-10-12 08:25:30|141.98|141.9|141.92|141.82|141.98|141.92|141.92|141.82|1410
1634027140000|2021-10-12 08:25:40|141.9|141.84|141.92|141.82|141.92|141.84|141.88|141.82|0
1634027150000|2021-10-12 08:25:50|141.96|141.9|142|141.92|142|141.94|141.96|141.84|40859
1634027160000|2021-10-12 08:26:00||141.94||141.94||141.94||141.94|0
1634027170000|2021-10-12 08:26:10|142.02|141.96|142.12|142.04|142.12|142.06|142.02|141.96|29378
1634027180000|2021-10-12 08:26:20|142.1||142.12||142.12||142.1||0
1634027190000|2021-10-12 08:26:30|142.1|142.06|142.08|142|142.12|142.06|142.06|142|6210
1634027200000|2021-10-12 08:26:40|142.06|141.96|142.04|141.96|142.06|141.96|142.04|141.96|19801
1634027210000|2021-10-12 08:26:50|142.08|141.98|142.16|142.08|142.2|142.1|142.08|141.98|3429
1634027220000|2021-10-12 08:27:00|142.14|142.06|142.06|141.94|142.18|142.1|142.06|141.94|4453
1634027230000|2021-10-12 08:27:10|||||||||862
1634027240000|2021-10-12 08:27:20||141.96||141.94||141.98||141.94|0
1634027250000|2021-10-12 08:27:30||141.96||141.96||141.98||141.96|0
1634027260000|2021-10-12 08:27:40|142.08|141.98|142.1|142|142.1|142|142.08|141.98|15109
1634027270000|2021-10-12 08:27:50|142.08|141.98|142.02|141.9|142.08|141.98|141.98|141.9|19605
1634027280000|2021-10-12 08:28:00|142.04|142.04|142.12|142.02|142.14|142.06|142.04|141.94|52628
1634027290000|2021-10-12 08:28:10|142.14|142.04|142.14|142.02|142.14|142.04|142.12|142.02|0
1634027300000|2021-10-12 08:28:20|142.18|142.04|142.16|142.06|142.18|142.06|142.16|142.04|66
1634027310000|2021-10-12 08:28:30|142.14|142.08|142.22|142.16|142.24|142.16|142.14|142.06|275
1634027320000|2021-10-12 08:28:40|142.24|142.14|142.18|142.1|142.24|142.14|142.16|142.1|10399
1634027330000|2021-10-12 08:28:50||142.12||142.1||142.12||142.1|0
1634027340000|2021-10-12 08:29:00|142.16|142.12|142.16|142.06|142.16|142.12|142.16|142.04|0
1634027350000|2021-10-12 08:29:10|142.14|142.02|142.16|142.04|142.16|142.04|142.12|142.02|0
1634027360000|2021-10-12 08:29:20|142.2|142.06|142.22|142.14|142.24|142.16|142.2|142.06|405
1634027370000|2021-10-12 08:29:30|142.24|142.2|142.22|142.14|142.3|142.22|142.22|142.14|31003
1634027380000|2021-10-12 08:29:40|142.24||142.22||142.24||142.22||3494
1634027390000|2021-10-12 08:29:50||142.16||142.16||142.16||142.16|207
1634027400000|2021-10-12 08:30:00|142.24|142.18|142.3|142.22|142.32|142.22|142.22|142.14|15995
1634027410000|2021-10-12 08:30:10|142.32|142.24|142.38|142.3|142.4|142.3|142.28|142.24|491
1634027420000|2021-10-12 08:30:20|142.4|142.32|142.4|142.32|142.4|142.34|142.38|142.32|2
1634027430000|2021-10-12 08:30:30|142.44|142.34|142.44|142.38|142.52|142.4|142.44|142.34|4408
1634027440000|2021-10-12 08:30:40|142.46||142.48||142.48||142.44||1100
1634027450000|2021-10-12 08:30:50|142.46||142.44||142.46||142.44||6977
1634027460000|2021-10-12 08:31:00|142.46|142.36|142.36|142.26|142.46|142.36|142.34|142.26|10242
1634027480000|2021-10-12 08:31:20||142.28||142.28||142.28||142.28|0
1634027490000|2021-10-12 08:31:30|142.4|142.3|142.4|142.3|142.4|142.34|142.38|142.3|1555
1634027500000|2021-10-12 08:31:40||142.32||142.32||142.34||142.32|146
1634027510000|2021-10-12 08:31:50|142.42|142.34|142.44|142.36|142.46|142.38|142.42|142.34|280
1634027540000|2021-10-12 08:32:20|142.46|142.38|142.54|142.46|142.56|142.46|142.46|142.38|31943
1634027570000|2021-10-12 08:32:50|142.52|142.42|142.46|142.38|142.52|142.42|142.46|142.36|11293
1634027590000|2021-10-12 08:33:10||142.4||142.4||142.4||142.4|41
1634027600000|2021-10-12 08:33:20|142.5|142.42|142.54|142.5|142.54|142.5|142.5|142.42|2300
1634027610000|2021-10-12 08:33:30|142.58|142.46|142.58|142.48|142.58|142.48|142.54|142.44|0
1634027620000|2021-10-12 08:33:40|142.56|142.44|142.54|142.46|142.56|142.46|142.52|142.44|1391
1634027630000|2021-10-12 08:33:50|||||||||10053
1634027640000|2021-10-12 08:34:00|142.56|142.48|142.58|142.48|142.58|142.48|142.56|142.48|13011
1634027650000|2021-10-12 08:34:10|142.6|142.5|142.62|142.52|142.64|142.52|142.6|142.5|153
1634027660000|2021-10-12 08:34:20||142.54||142.52||142.54||142.52|41842
1634027670000|2021-10-12 08:34:30|142.64|142.62|142.6|142.52|142.64|142.62|142.6|142.52|30952
1634027690000|2021-10-12 08:34:50|142.58|142.48|142.64|142.58|142.64|142.58|142.56|142.46|12005
1634027700000|2021-10-12 08:35:00|142.66|142.6|142.7|142.64|142.72|142.66|142.66|142.6|28763
1634027710000|2021-10-12 08:35:10|142.68|142.62|142.68|142.62|142.7|142.62|142.68|142.62|627
1634027720000|2021-10-12 08:35:20|142.7|142.64|142.64|142.54|142.7|142.64|142.64|142.54|5390
1634027730000|2021-10-12 08:35:30||142.58||142.58||142.58||142.58|0
1634027750000|2021-10-12 08:35:50|142.62|142.54|142.54|142.46|142.62|142.56|142.54|142.44|4192
1634027760000|2021-10-12 08:36:00|142.52|142.48|142.48|142.38|142.52|142.48|142.48|142.36|0
1634027770000|2021-10-12 08:36:10||142.4||142.42||142.42||142.4|0
1634027780000|2021-10-12 08:36:20|142.5|142.44|142.52|142.46|142.52|142.46|142.5|142.42|2585
1634027790000|2021-10-12 08:36:30|||||||||1384
1634027800000|2021-10-12 08:36:40||142.48||142.46||142.48||142.46|0
1634027810000|2021-10-12 08:36:50|142.54|142.48|142.66|142.58|142.66|142.58|142.54|142.46|10503
1634027820000|2021-10-12 08:37:00|142.68|142.6|142.74|142.64|142.74|142.64|142.68|142.6|0
1634027840000|2021-10-12 08:37:20|142.72|142.62|142.7|142.6|142.72|142.62|142.7|142.6|3247
1634027850000|2021-10-12 08:37:30||142.62||142.62||142.62||142.62|0
1634027860000|2021-10-12 08:37:40|142.72|142.64|142.64|142.58|142.74|142.64|142.62|142.56|6773
1634027870000|2021-10-12 08:37:50|142.62|142.56|142.64|142.58|142.66|142.58|142.6|142.56|5924
1634027880000|2021-10-12 08:38:00|142.66|142.6|142.68|142.58|142.68|142.64|142.66|142.58|5850
1634027890000|2021-10-12 08:38:10|142.66|142.56|142.62|142.52|142.66|142.56|142.62|142.52|0
1634027900000|2021-10-12 08:38:20|142.6||142.58||142.6||142.58||0
1634027910000|2021-10-12 08:38:30|142.56|142.5|142.56|142.48|142.58|142.5|142.56|142.48|105
1634027920000|2021-10-12 08:38:40|||||||||1000
1634027940000|2021-10-12 08:39:00|142.58|142.5|142.7|142.6|142.72|142.6|142.58|142.5|176
1634027950000|2021-10-12 08:39:10|142.72|142.62|142.74|142.64|142.74|142.64|142.7|142.62|0
1634027960000|2021-10-12 08:39:20|142.76|142.66|142.74|142.68|142.78|142.68|142.74|142.66|4748
1634027970000|2021-10-12 08:39:30|142.72|142.66|142.74|142.7|142.76|142.72|142.7|142.64|21406
1634027980000|2021-10-12 08:39:40|142.76||142.76||142.76||142.76||0
1634027990000|2021-10-12 08:39:50|142.74|142.72|142.8|142.72|142.82|142.72|142.74|142.72|0
1634028000000|2021-10-12 08:40:00|142.84|142.74|142.76|142.7|142.86|142.82|142.76|142.7|7736
1634028010000|2021-10-12 08:40:10|142.74|142.68|142.72|142.64|142.74|142.68|142.68|142.6|2737
1634028020000|2021-10-12 08:40:20|142.74||142.72||142.74||142.72||34846
1634028030000|2021-10-12 08:40:30|142.74|142.66|142.84|142.76|142.84|142.76|142.72|142.66|42240
1634028040000|2021-10-12 08:40:40|142.88|142.78|142.9|142.82|142.92|142.82|142.86|142.78|0
1634028050000|2021-10-12 08:40:50|142.92|142.84|142.9|142.8|142.94|142.84|142.9|142.8|1253
1634028060000|2021-10-12 08:41:00|||||||||344
1634028070000|2021-10-12 08:41:10|142.92|142.82|142.94|142.86|142.94|142.86|142.92|142.82|3498
1634028080000|2021-10-12 08:41:20|142.96|142.88|142.98|142.88|143|142.88|142.96|142.88|0
1634028100000|2021-10-12 08:41:40|||||||||6952
1634028110000|2021-10-12 08:41:50|143|142.9|143.02|142.92|143.04|142.92|143|142.9|0
1634028120000|2021-10-12 08:42:00|143.04|142.94|142.98|142.86|143.14|143.06|142.98|142.86|30754
1634028130000|2021-10-12 08:42:10|142.96|142.84|142.92|142.84|142.96|142.86|142.92|142.84|7156
1634028140000|2021-10-12 08:42:20|142.94|142.86|142.94|142.86|142.96|142.86|142.94|142.86|0
1634028150000|2021-10-12 08:42:30|142.92|142.84|142.9|142.82|142.92|142.84|142.86|142.8|461
1634028160000|2021-10-12 08:42:40|142.88|142.8|142.88|142.82|142.9|142.84|142.84|142.78|5517
1634028180000|2021-10-12 08:43:00|142.9||142.9||142.9||142.9||0
1634028190000|2021-10-12 08:43:10|142.92|142.84|142.9|142.84|142.94|142.84|142.9|142.84|31
1634028200000|2021-10-12 08:43:20|142.94|142.86|142.98|142.9|142.98|142.9|142.94|142.86|5615
1634028220000|2021-10-12 08:43:40||142.92||142.92||142.92||142.92|0
1634028230000|2021-10-12 08:43:50|143.02|142.94|143.02|142.96|143.06|142.96|142.98|142.92|1843
1634028240000|2021-10-12 08:44:00|143.04||143.02||143.04||143.02||194
1634028250000|2021-10-12 08:44:10|143|142.94|143|142.92|143.02|142.94|142.96|142.92|1014
1634028270000|2021-10-12 08:44:30|||||||||478
1634028280000|2021-10-12 08:44:40|143.02|142.94|143|142.94|143.02|142.94|143|142.94|0
1634028290000|2021-10-12 08:44:50||142.92||142.92||142.92||142.92|0
1634028300000|2021-10-12 08:45:00|142.98|142.9|142.92|142.84|142.98|142.9|142.92|142.84|9294
1634028310000|2021-10-12 08:45:10|142.9|142.86|142.9|142.84|142.9|142.86|142.9|142.8|6933
1634028320000|2021-10-12 08:45:20|142.88|142.86|142.9|142.84|142.9|142.86|142.88|142.84|1744
1634028330000|2021-10-12 08:45:30|142.88|142.82|142.9|142.82|142.92|142.84|142.88|142.8|0
1634028340000|2021-10-12 08:45:40|142.88|142.8|142.82|142.74|142.88|142.8|142.8|142.72|0
1634028350000|2021-10-12 08:45:50|142.84|142.76|142.88|142.82|142.9|142.82|142.84|142.76|1681
1634028360000|2021-10-12 08:46:00|142.86|142.8|142.8|142.7|142.86|142.8|142.76|142.68|1268
1634028370000|2021-10-12 08:46:10|142.82|142.72|142.86|142.78|142.86|142.78|142.82|142.7|642
1634028380000|2021-10-12 08:46:20|142.84|142.76|142.84|142.74|142.84|142.76|142.84|142.74|1391
1634028390000|2021-10-12 08:46:30|142.82|142.72|142.8|142.72|142.82|142.72|142.8|142.7|0
1634028400000|2021-10-12 08:46:40|142.78|142.7|142.74|142.68|142.78|142.7|142.74|142.66|2061
1634028410000|2021-10-12 08:46:50|142.8|142.7|142.84|142.74|142.84|142.74|142.8|142.7|50
1634028430000|2021-10-12 08:47:10|142.82||142.82||142.82||142.82||0
1634028440000|2021-10-12 08:47:20|142.84||142.84||142.84||142.82||0
1634028460000|2021-10-12 08:47:40|142.82|142.7|142.74|142.66|142.82|142.7|142.74|142.66|3603
1634028470000|2021-10-12 08:47:50|142.72|142.64|142.68|142.6|142.72|142.64|142.68|142.6|0
1634028480000|2021-10-12 08:48:00|142.66|142.58|142.66|142.56|142.66|142.58|142.66|142.56|0
1634028490000|2021-10-12 08:48:10|142.64|142.54|142.74|142.64|142.74|142.66|142.62|142.54|7580
1634028510000|2021-10-12 08:48:30|142.72||142.74||142.74||142.72||1401
1634028520000|2021-10-12 08:48:40||142.66||142.66||142.68||142.64|2810
1634028530000|2021-10-12 08:48:50|142.78|142.68|142.78|142.68|142.78|142.68|142.78|142.68|0
1634028540000|2021-10-12 08:49:00|142.8|142.7|142.82|142.76|142.82|142.76|142.78|142.7|352
1634028550000|2021-10-12 08:49:10|142.8|142.74|142.82|142.74|142.82|142.76|142.8|142.72|1500
1634028560000|2021-10-12 08:49:20|142.8|142.72|142.8|142.72|142.82|142.74|142.8|142.72|2457
1634028570000|2021-10-12 08:49:30||142.74||142.72||142.74||142.72|5000
1634028590000|2021-10-12 08:49:50|142.78||142.78||142.78||142.78||0
1634028600000|2021-10-12 08:50:00|142.76|142.7|142.84|142.76|142.84|142.76|142.76|142.68|2289
1634028610000|2021-10-12 08:50:10|142.82|142.74|142.8|142.72|142.82|142.74|142.8|142.68|8662
1634028630000|2021-10-12 08:50:30|142.78||142.8||142.8||142.76||0
1634028640000|2021-10-12 08:50:40|142.78|142.74|142.82|142.74|142.82|142.74|142.78|142.74|0
1634028650000|2021-10-12 08:50:50|142.8|142.76|142.96|142.9|142.96|142.9|142.8|142.76|13766
1634028660000|2021-10-12 08:51:00|142.98|142.92|142.98|142.92|142.98|142.92|142.96|142.92|9
1634028670000|2021-10-12 08:51:10|143|142.94|143|142.94|143|142.94|143|142.94|2804
1634028680000|2021-10-12 08:51:20|142.98|142.96|142.98|142.94|143|142.98|142.94|142.88|25691
1634028690000|2021-10-12 08:51:30|142.96|142.9|142.9|142.82|142.98|142.92|142.9|142.8|28973
1634028700000|2021-10-12 08:51:40||142.84||142.84||142.84||142.84|0
1634028710000|2021-10-12 08:51:50|142.88|142.82|142.94|142.9|142.96|142.9|142.84|142.74|43492
1634028720000|2021-10-12 08:52:00|142.96|142.88|142.94|142.9|142.96|142.9|142.94|142.86|9256
1634028740000|2021-10-12 08:52:20|||||||||3498
1634028760000|2021-10-12 08:52:40|142.92|142.88|142.94|142.88|142.94|142.9|142.88|142.82|19465
1634028770000|2021-10-12 08:52:50||142.9||142.9||142.9||142.9|0
1634028780000|2021-10-12 08:53:00|142.96|142.92|142.96|142.92|142.96|142.94|142.94|142.92|1543
1634028800000|2021-10-12 08:53:20|142.94|142.9|142.94|142.9|142.94|142.9|142.94|142.9|6436
1634028810000|2021-10-12 08:53:30|142.92|142.88|142.88|142.84|142.92|142.88|142.88|142.82|18144
1634028820000|2021-10-12 08:53:40|142.9|142.86|142.94|142.86|142.94|142.88|142.9|142.86|5088
1634028830000|2021-10-12 08:53:50|142.92||142.94||142.94||142.92||0
1634028840000|2021-10-12 08:54:00|142.96|142.88|142.96|142.92|142.96|142.92|142.92|142.88|13909
1634028850000|2021-10-12 08:54:10|143|142.94|143|142.94|143|142.94|142.96|142.9|2553
1634028860000|2021-10-12 08:54:20|142.98|142.96|142.98|142.92|142.98|142.96|142.94|142.86|13549
1634028870000|2021-10-12 08:54:30|143|142.94|143.06|143|143.06|143.02|142.98|142.94|10449
1634028880000|2021-10-12 08:54:40|143.04|142.98|143.08|143.02|143.08|143.02|143|142.96|27344
1634028890000|2021-10-12 08:54:50|143.1|143.04|143.1|143.04|143.1|143.04|143.1|143.04|0
1634028900000|2021-10-12 08:55:00|143.08|143.06|143.16|143.1|143.18|143.1|143.08|143.02|23070
1634028910000|2021-10-12 08:55:10|143.2|143.12|143.18|143.14|143.24|143.16|143.18|143.12|8451
1634028920000|2021-10-12 08:55:20|143.22|143.16|143.22|143.16|143.26|143.18|143.2|143.16|12129
1634028930000|2021-10-12 08:55:30|143.2||143.2||143.2||143.2||69333
1634028950000|2021-10-12 08:55:50|143.18|143.14|143.16|143.12|143.18|143.14|143.14|143.06|17816
1634028960000|2021-10-12 08:56:00|143.18||143.18||143.18||143.18||0
1634028970000|2021-10-12 08:56:10|143.2|143.14|143.26|143.18|143.28|143.18|143.2|143.14|3167
1634028980000|2021-10-12 08:56:20|143.3|143.2|143.26|143.2|143.3|143.22|143.24|143.2|10124
1634028990000|2021-10-12 08:56:30|143.24||143.26||143.26||143.24||0
1634029000000|2021-10-12 08:56:40|143.28||143.28||143.28||143.28||0
1634029020000|2021-10-12 08:57:00|143.26|143.18|143.34|143.28|143.36|143.28|143.24|143.18|62201
1634029030000|2021-10-12 08:57:10|||||||||17190
1634029040000|2021-10-12 08:57:20|143.36|143.3|143.42|143.36|143.44|143.36|143.36|143.3|15861
1634029050000|2021-10-12 08:57:30|143.46|143.34|143.4|143.32|143.46|143.34|143.36|143.3|10630
1634029060000|2021-10-12 08:57:40||143.34||143.34||143.34||143.34|0
1634029090000|2021-10-12 08:58:10|||||||||58
1634029100000|2021-10-12 08:58:20|||||||||1819
1634029110000|2021-10-12 08:58:30|143.44|143.36|143.48|143.38|143.5|143.38|143.44|143.36|18301
1634029120000|2021-10-12 08:58:40|143.5|143.5|143.48|143.42|143.52|143.5|143.48|143.38|20000
1634029130000|2021-10-12 08:58:50|143.5|143.44|143.5|143.46|143.5|143.46|143.5|143.44|0
1634029150000|2021-10-12 08:59:10|143.48|143.44|143.38|143.28|143.48|143.44|143.34|143.26|18125
1634029190000|2021-10-12 08:59:50|143.36|143.24|143.32|143.24|143.36|143.24|143.3|143.24|0
1634029200000|2021-10-12 09:00:00|143.36|143.26|143.36|143.28|143.36|143.28|143.36|143.26|1912
1634029210000|2021-10-12 09:00:10|143.38||143.38||143.42||143.38||0
1634029220000|2021-10-12 09:00:20|143.36|143.3|143.42|143.32|143.42|143.32|143.36|143.3|0
1634029230000|2021-10-12 09:00:30||143.34||143.34||143.36||143.34|0
1634029240000|2021-10-12 09:00:40||143.32||143.32||143.32||143.32|7348
1634029260000|2021-10-12 09:01:00|143.4|143.34|143.4|143.32|143.4|143.34|143.38|143.32|0
1634029270000|2021-10-12 09:01:10|||||||||698
1634029280000|2021-10-12 09:01:20|143.38||143.38||143.38||143.38||0
1634029300000|2021-10-12 09:01:40|143.4|143.34|143.4|143.34|143.4|143.34|143.4|143.34|15120
1634029310000|2021-10-12 09:01:50|143.38|143.32|143.38|143.3|143.38|143.32|143.38|143.3|7995
1634029320000|2021-10-12 09:02:00|143.36|143.28|143.3|143.24|143.36|143.28|143.3|143.2|10444
1634029330000|2021-10-12 09:02:10|143.28|143.22|143.26|143.18|143.28|143.22|143.26|143.14|1866
1634029340000|2021-10-12 09:02:20|143.24||143.22||143.24||143.22||0
1634029350000|2021-10-12 09:02:30|143.24|143.2|143.26|143.18|143.26|143.2|143.24|143.18|0
1634029360000|2021-10-12 09:02:40||143.2||143.2||143.2||143.2|0
1634029370000|2021-10-12 09:02:50|143.24|143.18|143.24|143.2|143.24|143.2|143.24|143.18|1502
1634029380000|2021-10-12 09:03:00|143.22|143.18|143.22|143.14|143.24|143.18|143.22|143.14|2437
1634029390000|2021-10-12 09:03:10|143.2|143.16|143.2|143.16|143.2|143.16|143.18|143.16|1500
1634029410000|2021-10-12 09:03:30|143.22|143.18|143.3|143.24|143.3|143.24|143.22|143.18|4285
1634029420000|2021-10-12 09:03:40|143.28|143.22|143.3|143.22|143.3|143.22|143.28|143.22|2
1634029430000|2021-10-12 09:03:50|143.28|143.24|143.28|143.24|143.32|143.24|143.28|143.24|0
1634029440000|2021-10-12 09:04:00|143.26|143.22|143.3|143.22|143.3|143.22|143.26|143.18|1281
1634029470000|2021-10-12 09:04:30|143.28|143.2|143.18|143.08|143.28|143.2|143.18|143.06|2872
1634029480000|2021-10-12 09:04:40||143.1||143.1||143.1||143.1|0
1634029490000|2021-10-12 09:04:50|143.22|143.12|143.22|143.12|143.22|143.12|143.22|143.12|0
1634029510000|2021-10-12 09:05:10|143.18|143.1|143.12|143.08|143.18|143.1|143.12|143.06|4741
1634029520000|2021-10-12 09:05:20|143.1|143.04|143.08|143.02|143.1|143.04|143.08|143.02|1804
1634029530000|2021-10-12 09:05:30|143.1|143.04|143.12|143.04|143.12|143.06|143.1|143.04|1024
1634029540000|2021-10-12 09:05:40|143.16|143.06|143.18|143.12|143.2|143.12|143.16|143.04|1626
1634029550000|2021-10-12 09:05:50|||||||||30
1634029560000|2021-10-12 09:06:00|143.16|143.1|143.1|143.02|143.16|143.1|143.1|143|1190
1634029570000|2021-10-12 09:06:10|143.12|143.04|143.14|143.1|143.14|143.1|143.12|143.04|3655
1634029580000|2021-10-12 09:06:20|143.18|143.12|143.18|143.1|143.18|143.12|143.18|143.1|1310
1634029590000|2021-10-12 09:06:30|143.16||143.18||143.18||143.16||0
1634029600000|2021-10-12 09:06:40|143.2|143.12|143.2|143.14|143.24|143.18|143.2|143.12|0
1634029620000|2021-10-12 09:07:00|143.18|143.1|143.16|143.1|143.18|143.1|143.16|143.1|0
1634029630000|2021-10-12 09:07:10|143.18||143.16||143.18||143.16||0
1634029660000|2021-10-12 09:07:40||143.12||143.12||143.12||143.1|11
1634029670000|2021-10-12 09:07:50|143.14|143.1|143.1|143|143.14|143.1|143.06|143|2272
1634029680000|2021-10-12 09:08:00|143.06|143.02|143.02|142.92|143.06|143.02|142.92|142.86|10945
1634029690000|2021-10-12 09:08:10|143.04||143.04||143.04||143.04||71
1634029700000|2021-10-12 09:08:20|143.02|142.96|143.06|142.98|143.1|143.04|143.02|142.94|6649
1634029730000|2021-10-12 09:08:50|143.04|142.96|143.04|142.96|143.04|142.98|142.98|142.9|3049
1634029740000|2021-10-12 09:09:00|143.06|142.98|142.94|142.88|143.06|142.98|142.94|142.88|3356
1634029750000|2021-10-12 09:09:10|142.96|142.86|142.94|142.88|142.96|142.88|142.94|142.86|2804
1634029760000|2021-10-12 09:09:20|142.92|142.86|142.92|142.8|142.92|142.86|142.92|142.8|0
1634029770000|2021-10-12 09:09:30||142.82||142.84||142.84||142.82|0
1634029780000|2021-10-12 09:09:40|142.9|142.82|142.84|142.76|142.9|142.82|142.82|142.76|5321
1634029800000|2021-10-12 09:10:00|142.82|142.74|142.76|142.68|142.84|142.74|142.76|142.66|3443
1634029810000|2021-10-12 09:10:10|142.8|142.7|142.78|142.7|142.8|142.74|142.78|142.7|585
1634029820000|2021-10-12 09:10:20|142.76|142.68|142.76|142.68|142.76|142.7|142.74|142.66|685
1634029830000|2021-10-12 09:10:30|142.74|142.66|142.72|142.64|142.74|142.68|142.7|142.62|0
1634029840000|2021-10-12 09:10:40|142.7|142.62|142.7|142.62|142.72|142.64|142.7|142.6|7018
1634029850000|2021-10-12 09:10:50|||||||||500
1634029860000|2021-10-12 09:11:00|142.72|142.64|142.66|142.56|142.72|142.66|142.64|142.56|109
1634029870000|2021-10-12 09:11:10|142.64|142.58|142.64|142.56|142.64|142.58|142.62|142.56|0
1634029880000|2021-10-12 09:11:20||142.58||142.56||142.58||142.56|260
1634029890000|2021-10-12 09:11:30||142.58||142.56||142.58||142.56|40
1634029900000|2021-10-12 09:11:40|142.62|142.58|142.62|142.56|142.64|142.58|142.6|142.56|1500
1634029910000|2021-10-12 09:11:50|142.6||142.6||142.6||142.6||50
1634029930000|2021-10-12 09:12:10|142.64|142.58|142.64|142.58|142.64|142.58|142.64|142.58|2128
1634029960000|2021-10-12 09:12:40|142.66|142.6|142.72|142.64|142.72|142.64|142.64|142.6|1102
1634029970000|2021-10-12 09:12:50|142.7|142.66|142.74|142.66|142.76|142.66|142.7|142.64|0
1634029980000|2021-10-12 09:13:00||142.68||142.68||142.7||142.66|0
1634029990000|2021-10-12 09:13:10||142.7||142.68||142.7||142.68|700
1634030020000|2021-10-12 09:13:40||142.7||142.7||142.7||142.7|0
1634030030000|2021-10-12 09:13:50||142.68||142.7||142.7||142.68|0
1634030040000|2021-10-12 09:14:00|142.76|142.72|142.84|142.78|142.84|142.8|142.76|142.72|14378
1634030050000|2021-10-12 09:14:10|142.82|142.76|142.78|142.72|142.82|142.76|142.78|142.72|4440
1634030060000|2021-10-12 09:14:20|142.8|142.74|142.84|142.8|142.84|142.8|142.78|142.7|348
1634030070000|2021-10-12 09:14:30|142.88|142.78|142.9|142.8|142.9|142.82|142.88|142.78|582
1634030080000|2021-10-12 09:14:40|142.88||142.88||142.88||142.88||156601
1634030090000|2021-10-12 09:14:50|142.86|142.78|142.82|142.76|142.86|142.78|142.82|142.76|9261
1634030100000|2021-10-12 09:15:00|142.84|142.74|142.7|142.64|142.84|142.74|142.68|142.64|132000
1634030110000|2021-10-12 09:15:10|142.68|142.66|142.76|142.7|142.8|142.7|142.68|142.64|1600
1634030120000|2021-10-12 09:15:20||142.68||142.7||142.7||142.68|561
1634030130000|2021-10-12 09:15:30|142.8|142.72|142.8|142.72|142.8|142.72|142.8|142.72|0
1634030140000|2021-10-12 09:15:40|142.84|142.74|142.86|142.8|142.86|142.8|142.82|142.74|1650
1634030150000|2021-10-12 09:15:50|142.84|142.78|142.86|142.8|142.86|142.8|142.84|142.78|3
1634030160000|2021-10-12 09:16:00||142.78||142.8||142.8||142.78|800
1634030170000|2021-10-12 09:16:10||142.78||142.8||142.8||142.78|3000
1634030180000|2021-10-12 09:16:20|||||||||696
1634030190000|2021-10-12 09:16:30|142.9|142.82|142.98|142.9|142.98|142.92|142.9|142.82|13617
1634030200000|2021-10-12 09:16:40|143.02|142.92|143.04|142.94|143.06|142.96|143.02|142.92|1418
1634030210000|2021-10-12 09:16:50|143.06|142.96|143.06|142.98|143.08|142.98|143.06|142.96|0
1634030220000|2021-10-12 09:17:00|143.04|142.96|142.98|142.92|143.04|142.96|142.98|142.92|4299
1634030230000|2021-10-12 09:17:10|||||||||283
1634030240000|2021-10-12 09:17:20|||||||||12
1634030250000|2021-10-12 09:17:30|143.02|142.94|142.98|142.92|143.02|142.94|142.98|142.92|3697
1634030260000|2021-10-12 09:17:40|143.02||143.02||143.02||143.02||0
1634030270000|2021-10-12 09:17:50|142.98||143||143.02||142.98||0
1634030280000|2021-10-12 09:18:00|142.98|142.94|142.98|142.92|142.98|142.94|142.98|142.92|0
1634030290000|2021-10-12 09:18:10|143.02|142.94|143.06|142.98|143.06|142.98|143.02|142.94|5000
1634030300000|2021-10-12 09:18:20|143.04|142.96|143.02|142.96|143.08|143|143.02|142.96|1500
1634030320000|2021-10-12 09:18:40|143||143.02||143.02||143||0
1634030330000|2021-10-12 09:18:50|143.04|142.98|143.04|142.98|143.06|142.98|143.02|142.98|42
1634030340000|2021-10-12 09:19:00|143.06||143.06||143.06||143.06||0
1634030350000|2021-10-12 09:19:10|143.1|143|143.12|143.06|143.14|143.06|143.1|143|1637
1634030360000|2021-10-12 09:19:20|143.1|143.02|143.02|142.96|143.1|143.02|143.02|142.96|6280
1634030380000|2021-10-12 09:19:40|143.04||143.04||143.04||143.02||6
1634030390000|2021-10-12 09:19:50|143.02||143.02||143.04||143.02||0
1634030400000|2021-10-12 09:20:00|143.04|142.98|143.12|143.06|143.12|143.06|143.04|142.98|1109
1634030410000|2021-10-12 09:20:10|143.16|143.04|143.14|143.06|143.16|143.06|143.1|143.04|6
1634030420000|2021-10-12 09:20:20|143.12|143.04|143.1|143.02|143.12|143.04|143.06|142.98|1871
1634030430000|2021-10-12 09:20:30||143.04||143.02||143.04||143.02|0
1634030440000|2021-10-12 09:20:40|143.12|143.04|143.12|143.04|143.14|143.06|143.12|143.04|0
1634030450000|2021-10-12 09:20:50|143.1|143.02|143.12|143.04|143.12|143.1|143.1|143.02|1346
1634030460000|2021-10-12 09:21:00|143.1|143.06|143.12|143.04|143.12|143.06|143.1|143.04|0
1634030470000|2021-10-12 09:21:10|143.1||143.1||143.1||143.1||0
1634030490000|2021-10-12 09:21:30||143.06||143.06||143.06||143.06|84
1634030500000|2021-10-12 09:21:40|143.08|143.04|143.06|142.98|143.08|143.04|143.02|142.96|4349
1634030510000|2021-10-12 09:21:50|143.08|143|143.08|143.02|143.1|143.04|143.08|143|3450
1634030520000|2021-10-12 09:22:00|143.1|143.04|143.12|143.08|143.14|143.08|143.1|143.04|10000
1634030530000|2021-10-12 09:22:10|143.14|143.1|143.16|143.1|143.16|143.1|143.14|143.1|347
1634030540000|2021-10-12 09:22:20|143.18|143.12|143.16|143.08|143.22|143.14|143.16|143.08|708
1634030550000|2021-10-12 09:22:30||143.1||143.08||143.1||143.08|0
1634030570000|2021-10-12 09:22:50|143.2|143.1|143.2|143.1|143.2|143.1|143.2|143.1|0
1634030580000|2021-10-12 09:23:00|143.16|143.12|143.14|143.08|143.16|143.12|143.14|143.08|0
1634030590000|2021-10-12 09:23:10|143.12|143.06|143.22|143.12|143.24|143.16|143.12|143.06|1593
1634030600000|2021-10-12 09:23:20|143.2||143.2||143.22||143.2||0
1634030610000|2021-10-12 09:23:30|143.18|143.1|143.2|143.12|143.22|143.14|143.14|143.08|9027
1634030620000|2021-10-12 09:23:40||143.1||143.1||143.1||143.1|3866
1634030630000|2021-10-12 09:23:50||143.12||143.1||143.12||143.1|0
1634030640000|2021-10-12 09:24:00|143.18||143.18||143.18||143.16||439
1634030650000|2021-10-12 09:24:10|143.2|143.12|143.2|143.12|143.2|143.12|143.2|143.12|0
1634030660000|2021-10-12 09:24:20|143.18|143.1|143.2|143.1|143.2|143.12|143.18|143.1|0
1634030670000|2021-10-12 09:24:30||143.12||143.1||143.12||143.1|0
1634030680000|2021-10-12 09:24:40||143.12||143.12||143.12||143.12|0
1634030690000|2021-10-12 09:24:50|143.18|143.1|143.16|143.1|143.18|143.1|143.16|143.1|0
1634030700000|2021-10-12 09:25:00|143.14|143.08|143.12|143.06|143.14|143.08|143.12|143.06|3746
1634030710000|2021-10-12 09:25:10|143.14|143.08|143.12|143.08|143.18|143.12|143.12|143.08|19918
1634030720000|2021-10-12 09:25:20|143.1|143.06|143.12|143.06|143.12|143.08|143.1|143.06|1194
1634030730000|2021-10-12 09:25:30||143.08||143.06||143.08||143.06|0
1634030740000|2021-10-12 09:25:40|143.1|143.04|143.04|142.98|143.1|143.04|143.04|142.98|8333
1634030750000|2021-10-12 09:25:50|143.1|143|143.12|143.06|143.12|143.06|143.1|143|251
1634030780000|2021-10-12 09:26:20|||||||||340
1634030790000|2021-10-12 09:26:30|143.1|143.04|143.08|143.02|143.1|143.04|143.06|143|1660
1634030800000|2021-10-12 09:26:40|143.1|143.04|143.1|143.06|143.1|143.06|143.1|143.02|0
1634030810000|2021-10-12 09:26:50|143.12|143.08|143.16|143.1|143.18|143.12|143.12|143.08|2368
1634030820000|2021-10-12 09:27:00|143.18|143.12|143.16|143.12|143.18|143.12|143.16|143.12|0
1634030830000|2021-10-12 09:27:10|143.14|143.1|143.12|143.04|143.14|143.1|143.12|143.04|1235
1634030840000|2021-10-12 09:27:20||143.06||143.06||143.06||143.06|0
1634030850000|2021-10-12 09:27:30|143.1|143.04|143.08|143|143.1|143.04|143.06|143|0
1634030860000|2021-10-12 09:27:40|143.06|142.98|143.08|143|143.08|143.02|143.06|142.98|0
1634030880000|2021-10-12 09:28:00|143.1|143.02|143.08|143.06|143.12|143.06|143.08|143.02|1872
1634030890000|2021-10-12 09:28:10|143.12|143.04|143.14|143.08|143.14|143.08|143.12|143.04|2679
1634030900000|2021-10-12 09:28:20|143.12|143.06|143.12|143.06|143.12|143.06|143.12|143.06|0
1634030910000|2021-10-12 09:28:30|143.1||143.1||143.12||143.1||917
1634030920000|2021-10-12 09:28:40|143.08|143.02|143.08|142.98|143.08|143.02|143.08|142.98|2892
1634030930000|2021-10-12 09:28:50|143.06||143.06||143.06||143.06||872
1634030940000|2021-10-12 09:29:00|143.08|142.96|143.04|142.98|143.08|143|143.02|142.96|0
1634030950000|2021-10-12 09:29:10|143.02|143|143.02|142.98|143.04|143|143.02|142.98|527
1634030960000|2021-10-12 09:29:20|143.04|143|143.06|143.02|143.06|143.04|143.04|143|1542
1634030970000|2021-10-12 09:29:30|143.04|143|143.04|142.98|143.04|143|143.04|142.96|0
1634031010000|2021-10-12 09:30:10|143.02|142.96|142.98|142.92|143.02|142.98|142.98|142.92|1851
1634031020000|2021-10-12 09:30:20||142.94||142.92||142.94||142.92|0
1634031030000|2021-10-12 09:30:30|142.96|142.9|143|142.94|143|142.94|142.96|142.9|100
1634031040000|2021-10-12 09:30:40|142.98|142.96|143.02|142.96|143.02|142.98|142.98|142.94|185
1634031060000|2021-10-12 09:31:00||142.98||142.96||142.98||142.96|0
1634031090000|2021-10-12 09:31:30||142.98||142.98||142.98||142.98|0
1634031110000|2021-10-12 09:31:50|||||||||258
1634031120000|2021-10-12 09:32:00|143|142.96|142.98|142.96|143|142.96|142.98|142.96|1670
1634031130000|2021-10-12 09:32:10|143|142.98|143.08|142.98|143.08|142.98|143|142.98|8395
1634031140000|2021-10-12 09:32:20|143.06|143|142.96|142.9|143.06|143|142.96|142.88|5723
1634031150000|2021-10-12 09:32:30|142.98|142.88|143|142.92|143|142.92|142.98|142.88|0
1634031160000|2021-10-12 09:32:40||142.94||142.92||142.94||142.92|0
1634031170000|2021-10-12 09:32:50||142.94||142.94||142.94||142.92|3471
1634031180000|2021-10-12 09:33:00|143.02|142.92|143.04|142.98|143.04|142.98|143.02|142.92|4
1634031190000|2021-10-12 09:33:10|143.02|142.96|142.96|142.88|143.02|142.96|142.96|142.88|4897
1634031200000|2021-10-12 09:33:20|142.94|142.86|142.96|142.9|142.96|142.9|142.92|142.84|1500
1634031210000|2021-10-12 09:33:30|142.98|142.92|143|142.9|143|142.92|142.98|142.9|0
1634031220000|2021-10-12 09:33:40|142.98||142.96||142.98||142.96||0
1634031240000|2021-10-12 09:34:00||142.92||142.92||142.92||142.9|0
1634031250000|2021-10-12 09:34:10|142.94|142.9|142.94|142.9|142.94|142.92|142.94|142.9|0
1634031260000|2021-10-12 09:34:20|||||||||237
1634031270000|2021-10-12 09:34:30|142.96|142.92|143.08|143.06|143.08|143.06|142.96|142.92|2750
1634031280000|2021-10-12 09:34:40|143.12|143.08|143.16|143.08|143.16|143.08|143.12|143.08|603
1634031290000|2021-10-12 09:34:50|143.2|143.1|143.2|143.1|143.2|143.12|143.2|143.1|2
1634031300000|2021-10-12 09:35:00|143.18|143.12|143.12|143.04|143.18|143.12|143.1|143.04|4607
1634031310000|2021-10-12 09:35:10|143.14|143.06|143.08|143|143.14|143.06|143.08|143|261
1634031320000|2021-10-12 09:35:20|143.06|142.98|143.04|142.96|143.08|142.98|143.04|142.96|0
1634031330000|2021-10-12 09:35:30|143.02|142.94|143.04|142.96|143.04|142.98|143.02|142.94|515
1634031340000|2021-10-12 09:35:40|143.06|142.98|143.04|142.98|143.06|143|143.04|142.96|1194
1634031350000|2021-10-12 09:35:50|143.02|142.96|143.02|142.94|143.02|142.96|143.02|142.94|0
1634031360000|2021-10-12 09:36:00|143.04|142.92|143.06|143|143.06|143|143.02|142.92|5628
1634031370000|2021-10-12 09:36:10|143.08|143.02|143.1|143.02|143.12|143.06|143.08|143.02|700
1634031380000|2021-10-12 09:36:20|143.12||143.12||143.14||143.12||5000
1634031390000|2021-10-12 09:36:30|143.1|143.04|143.06|142.98|143.1|143.04|143.06|142.98|1500
1634031400000|2021-10-12 09:36:40|143.08|143|143.06|142.98|143.08|143|143.06|142.98|0
1634031420000|2021-10-12 09:37:00|143.04||143.04||143.04||143.04||0
1634031430000|2021-10-12 09:37:10|143.06||143.04||143.06||143.04||2
1634031440000|2021-10-12 09:37:20|143.06|143|143.06|143|143.06|143|143.06|142.98|0
1634031450000|2021-10-12 09:37:30|143.1|143.02|143.12|143.04|143.12|143.04|143.1|143.02|0
1634031460000|2021-10-12 09:37:40||143.06||143.06||143.06||143.04|0
1634031480000|2021-10-12 09:38:00|143.14|143.08|143.1|143.04|143.16|143.08|143.08|143.04|4266
1634031490000|2021-10-12 09:38:10|143.08|143.02|143.04|143|143.08|143.02|143.04|143|1514
1634031500000|2021-10-12 09:38:20||142.98||143||143||142.98|0
1634031510000|2021-10-12 09:38:30||142.98||142.98||142.98||142.98|0
1634031520000|2021-10-12 09:38:40||143||142.98||143||142.98|0
1634031530000|2021-10-12 09:38:50||143||143||143||142.98|0
1634031540000|2021-10-12 09:39:00|143.02|142.98|143|142.92|143.02|142.98|142.98|142.9|1069
1634031550000|2021-10-12 09:39:10|142.98|142.9|142.98|142.9|143|142.9|142.96|142.88|0
1634031560000|2021-10-12 09:39:20|143|142.92|143.02|142.96|143.02|142.96|142.98|142.92|3768
1634031570000|2021-10-12 09:39:30|||||||||41530
1634031580000|2021-10-12 09:39:40|143.04|142.98|143.04|143|143.04|143|143.04|142.98|0
1634031590000|2021-10-12 09:39:50|143.08|143.02|143.08|143|143.12|143.04|143.08|143|3471
1634031600000|2021-10-12 09:40:00|143.06|142.98|143.04|142.96|143.06|142.98|143.04|142.96|5325
1634031610000|2021-10-12 09:40:10||142.94||142.94||142.96||142.94|0
1634031620000|2021-10-12 09:40:20|143.02|142.92|143|142.92|143.02|142.92|142.98|142.9|15
1634031630000|2021-10-12 09:40:30|143.04|142.94|143.04|142.94|143.04|142.94|143.04|142.94|0
1634031640000|2021-10-12 09:40:40||142.96||142.96||142.96||142.96|0
1634031650000|2021-10-12 09:40:50||142.98||142.98||142.98||142.96|0
1634031660000|2021-10-12 09:41:00|143.08|143|143.06|143|143.1|143.04|143.06|143|3948
1634031670000|2021-10-12 09:41:10|143.08|143.02|143.08|143.02|143.08|143.02|143.08|143.02|1500
1634031680000|2021-10-12 09:41:20|143.1|143|143.08|143.02|143.1|143.02|143.08|143|688
1634031690000|2021-10-12 09:41:30||143||143.02||143.02||143|0
1634031700000|2021-10-12 09:41:40|||||||||982
1634031730000|2021-10-12 09:42:10|||||||||1385
1634031780000|2021-10-12 09:43:00|143.06|143|143.06|143.02|143.06|143.02|143.04|143|9039
1634031800000|2021-10-12 09:43:20|143.08|143.04|143.08|143.04|143.08|143.06|143.08|143.04|2997
1634031810000|2021-10-12 09:43:30|||||||||10043
1634031830000|2021-10-12 09:43:50||143.02||143.04||143.04||143.02|0
1634031860000|2021-10-12 09:44:20|143.1|143.02|143.08|143.04|143.12|143.06|143.08|143|2466
1634031870000|2021-10-12 09:44:30|143.12|143.06|143.08|143.02|143.14|143.1|143.06|143|5674
1634031880000|2021-10-12 09:44:40|143.06|143.04|143.06|143|143.08|143.04|143.04|142.98|1286
1634031890000|2021-10-12 09:44:50|143.08||143.08||143.08||143.08||0
1634031900000|2021-10-12 09:45:00|143.06||143.08||143.08||143.06||0
1634031910000|2021-10-12 09:45:10||143.02||143.02||143.02||143.02|43
1634031940000|2021-10-12 09:45:40|143.06|143|143.06|143|143.08|143|143.06|143|0
1634031950000|2021-10-12 09:45:50|143.08|143.02|143.02|142.94|143.08|143.02|143.02|142.94|4520
1634031960000|2021-10-12 09:46:00|143|142.96|143|142.94|143|142.98|143|142.94|0
1634031970000|2021-10-12 09:46:10|143.02||143.02||143.02||143||0
1634031980000|2021-10-12 09:46:20|143.06|142.96|143.06|143.02|143.06|143.02|143.06|142.96|1612
1634032000000|2021-10-12 09:46:40|143.04|143|143.04|142.96|143.04|143|143.04|142.96|42216
1634032010000|2021-10-12 09:46:50||142.94||142.96||142.96||142.94|4874
1634032020000|2021-10-12 09:47:00|143.02|142.98|143.04|142.98|143.06|143.02|143.02|142.96|752
1634032030000|2021-10-12 09:47:10|143.06|143|143.06|143|143.06|143|143.06|142.98|3
1634032040000|2021-10-12 09:47:20||143.02||143||143.02||143|0
1634032050000|2021-10-12 09:47:30|143.08|143.02|143.08|143.02|143.08|143.06|143.08|143.02|6192
1634032060000|2021-10-12 09:47:40|143.06|143|143.08|143.02|143.08|143.02|143.04|142.96|6878
1634032070000|2021-10-12 09:47:50||143.04||143.02||143.04||143.02|0
1634032090000|2021-10-12 09:48:10|143.06||143.06||143.06||143.06||1733
1634032110000|2021-10-12 09:48:30|143.08|143.04|143.16|143.12|143.16|143.12|143.08|143.04|2039
1634032120000|2021-10-12 09:48:40|143.14|143.1|143.18|143.12|143.18|143.12|143.14|143.1|0
1634032140000|2021-10-12 09:49:00|143.16|143.1|143.16|143.1|143.16|143.1|143.14|143.1|4712
1634032160000|2021-10-12 09:49:20||143.12||143.1||143.12||143.1|0
1634032170000|2021-10-12 09:49:30|143.18|143.12|143.22|143.18|143.28|143.2|143.18|143.12|1989
1634032180000|2021-10-12 09:49:40|143.26|143.2|143.3|143.22|143.32|143.22|143.26|143.2|360
1634032200000|2021-10-12 09:50:00|143.32|143.24|143.32|143.26|143.32|143.26|143.32|143.24|18002
1634032210000|2021-10-12 09:50:10|143.34|143.28|143.42|143.36|143.44|143.36|143.32|143.26|4
1634032220000|2021-10-12 09:50:20|||||||||2280
1634032240000|2021-10-12 09:50:40|143.38|143.34|143.38|143.32|143.4|143.34|143.36|143.28|4063
1634032250000|2021-10-12 09:50:50|143.42|143.34|143.4|143.34|143.42|143.36|143.4|143.34|0
1634032280000|2021-10-12 09:51:20|143.34|143.32|143.4|143.36|143.4|143.36|143.34|143.32|10729
1634032290000|2021-10-12 09:51:30|143.42|143.38|143.5|143.44|143.5|143.44|143.42|143.38|459
1634032300000|2021-10-12 09:51:40|143.52|143.46|143.56|143.46|143.58|143.46|143.52|143.46|800
1634032330000|2021-10-12 09:52:10|143.6|143.48|143.62|143.54|143.62|143.54|143.58|143.48|0
1634032340000|2021-10-12 09:52:20|143.6|143.56|143.62|143.56|143.62|143.58|143.6|143.56|2840
1634032350000|2021-10-12 09:52:30||143.58||143.58||143.58||143.58|0
1634032360000|2021-10-12 09:52:40|143.66|143.6|143.74|143.66|143.76|143.66|143.66|143.6|416
1634032370000|2021-10-12 09:52:50|143.72|143.62|143.7|143.62|143.72|143.62|143.68|143.62|0
1634032390000|2021-10-12 09:53:10|143.68||143.68||143.68||143.68||0
1634032400000|2021-10-12 09:53:20|143.66|143.58|143.58|143.52|143.7|143.64|143.56|143.52|23785
1634032410000|2021-10-12 09:53:30|143.56|143.5|143.64|143.54|143.68|143.62|143.52|143.46|16464
1634032420000|2021-10-12 09:53:40|143.62|143.56|143.64|143.58|143.64|143.58|143.62|143.56|0
1634032430000|2021-10-12 09:53:50|143.68|143.6|143.64|143.58|143.7|143.62|143.6|143.54|7722
1634032440000|2021-10-12 09:54:00|143.66|143.6|143.64|143.58|143.68|143.6|143.64|143.56|45
1634032450000|2021-10-12 09:54:10|143.66|143.6|143.64|143.58|143.66|143.6|143.64|143.58|0
1634032460000|2021-10-12 09:54:20|143.66|143.56|143.62|143.58|143.66|143.58|143.6|143.54|0
1634032470000|2021-10-12 09:54:30|143.64|143.6|143.62|143.54|143.64|143.6|143.6|143.54|2345
1634032480000|2021-10-12 09:54:40|143.6|143.56|143.58|143.5|143.6|143.56|143.58|143.5|0
1634032490000|2021-10-12 09:54:50|143.6|143.52|143.62|143.54|143.62|143.58|143.6|143.52|1655
1634032500000|2021-10-12 09:55:00|143.64|143.56|143.7|143.64|143.7|143.64|143.64|143.56|372
1634032510000|2021-10-12 09:55:10|143.68|143.62|143.7|143.62|143.7|143.64|143.68|143.6|0
1634032520000|2021-10-12 09:55:20|143.68||143.68||143.7||143.68||0
1634032530000|2021-10-12 09:55:30|143.66|143.6|143.66|143.6|143.66|143.6|143.6|143.58|779
1634032540000|2021-10-12 09:55:40|||||||||200
1634032550000|2021-10-12 09:55:50|143.64||143.66||143.66||143.64||0
1634032560000|2021-10-12 09:56:00|143.64||143.64||143.66||143.64||2087
1634032570000|2021-10-12 09:56:10|143.66|143.62|143.66|143.6|143.66|143.62|143.66|143.6|1375
1634032580000|2021-10-12 09:56:20||143.62||143.62||143.62||143.6|0
1634032590000|2021-10-12 09:56:30|143.64|143.6|143.66|143.62|143.66|143.62|143.64|143.6|0
1634032600000|2021-10-12 09:56:40|||||||||1039
1634032610000|2021-10-12 09:56:50|143.64|143.6|143.62|143.58|143.64|143.6|143.6|143.52|8481
1634032620000|2021-10-12 09:57:00|143.6|143.56|143.62|143.54|143.62|143.56|143.6|143.54|3000
1634032640000|2021-10-12 09:57:20||143.56||143.56||143.58||143.56|0
1634032650000|2021-10-12 09:57:30|143.64|143.58|143.64|143.56|143.64|143.58|143.64|143.56|0
1634032660000|2021-10-12 09:57:40|143.66|143.58|143.64|143.58|143.66|143.6|143.64|143.58|2045
1634032670000|2021-10-12 09:57:50|143.66|143.6|143.66|143.6|143.66|143.6|143.66|143.6|0
1634032700000|2021-10-12 09:58:20|||||||||690
1634032710000|2021-10-12 09:58:30|143.64||143.66||143.66||143.64||0
1634032720000|2021-10-12 09:58:40|143.64|143.58|143.56|143.5|143.64|143.58|143.56|143.5|5793
1634032730000|2021-10-12 09:58:50|143.54||143.54||143.56||143.54||13853
1634032740000|2021-10-12 09:59:00|143.52|143.46|143.52|143.46|143.54|143.46|143.48|143.42|5833
1634032750000|2021-10-12 09:59:10||143.44||143.44||143.46||143.44|0
1634032760000|2021-10-12 09:59:20|143.5|143.42|143.46|143.38|143.5|143.42|143.46|143.38|4108
1634032770000|2021-10-12 09:59:30|143.48|143.4|143.5|143.42|143.5|143.44|143.48|143.4|1500
1634032780000|2021-10-12 09:59:40|143.48|143.4|143.5|143.42|143.5|143.44|143.42|143.34|12922
1634032790000|2021-10-12 09:59:50|143.52|143.44|143.6|143.54|143.6|143.56|143.52|143.44|15975
1634032800000|2021-10-12 10:00:00||143.56||143.56||143.56||143.54|0
1634032810000|2021-10-12 10:00:10|143.58|143.54|143.58|143.54|143.58|143.54|143.58|143.54|115
1634032820000|2021-10-12 10:00:20|143.56|143.52|143.58|143.52|143.58|143.52|143.54|143.48|6181
1634032840000|2021-10-12 10:00:40|143.56|143.5|143.56|143.5|143.56|143.5|143.56|143.5|0
1634032870000|2021-10-12 10:01:10|143.58|143.52|143.58|143.54|143.58|143.54|143.58|143.52|5980
1634032880000|2021-10-12 10:01:20||143.56||143.52||143.56||143.52|0
1634032890000|2021-10-12 10:01:30||143.54||143.54||143.54||143.54|0
1634032900000|2021-10-12 10:01:40|143.6|143.56|143.6|143.56|143.66|143.6|143.6|143.56|7943
1634032910000|2021-10-12 10:01:50|143.58|143.52|143.66|143.6|143.66|143.6|143.58|143.5|2359
1634032930000|2021-10-12 10:02:10|143.68|143.62|143.68|143.6|143.7|143.62|143.68|143.6|27
1634032940000|2021-10-12 10:02:20|143.66|143.62|143.62|143.58|143.66|143.62|143.6|143.54|5365
1634032950000|2021-10-12 10:02:30|143.64||143.64||143.64||143.64||0
1634032970000|2021-10-12 10:02:50|143.66|143.6|143.66|143.58|143.68|143.6|143.66|143.58|4360
1634032980000|2021-10-12 10:03:00|143.68|143.6|143.68|143.6|143.68|143.6|143.68|143.58|0
1634032990000|2021-10-12 10:03:10|143.7|143.62|143.7|143.64|143.74|143.66|143.7|143.62|696
1634033010000|2021-10-12 10:03:30|143.68|143.6|143.58|143.54|143.68|143.6|143.58|143.54|2374
1634033020000|2021-10-12 10:03:40|143.56|143.52|143.52|143.48|143.56|143.52|143.5|143.48|8072
1634033030000|2021-10-12 10:03:50|143.54|143.5|143.52|143.48|143.54|143.5|143.5|143.46|6017
1634033040000|2021-10-12 10:04:00|143.58|143.5|143.52|143.44|143.58|143.52|143.5|143.44|12760
1634033050000|2021-10-12 10:04:10|143.56|143.46|143.64|143.58|143.68|143.6|143.56|143.46|25806
1634033060000|2021-10-12 10:04:20|143.62|143.56|143.6|143.52|143.62|143.56|143.6|143.52|0
1634033070000|2021-10-12 10:04:30|143.64|143.54|143.6|143.54|143.66|143.56|143.6|143.52|1453
1634033080000|2021-10-12 10:04:40|143.58|143.52|143.58|143.52|143.58|143.52|143.56|143.5|1187
1634033090000|2021-10-12 10:04:50||143.54||143.54||143.54||143.54|10
1634033100000|2021-10-12 10:05:00|143.6|143.52|143.62|143.58|143.62|143.58|143.6|143.52|10154
1634033110000|2021-10-12 10:05:10||143.56||143.56||143.56||143.56|0
1634033140000|2021-10-12 10:05:40|143.6|143.54|143.56|143.52|143.6|143.54|143.56|143.52|2514
1634033150000|2021-10-12 10:05:50|143.54|143.48|143.54|143.5|143.56|143.5|143.54|143.48|1448
1634033160000|2021-10-12 10:06:00|143.56|143.48|143.62|143.54|143.62|143.56|143.56|143.48|13119
1634033170000|2021-10-12 10:06:10|143.6||143.6||143.6||143.6||0
1634033180000|2021-10-12 10:06:20|143.58|143.5|143.58|143.54|143.6|143.54|143.56|143.5|1302
1634033190000|2021-10-12 10:06:30|143.56|143.52|143.5|143.44|143.56|143.52|143.5|143.42|575
1634033210000|2021-10-12 10:06:50|143.48||143.48||143.48||143.48||0
1634033220000|2021-10-12 10:07:00|143.46|143.4|143.42|143.36|143.46|143.4|143.4|143.34|5583
1634033230000|2021-10-12 10:07:10|143.4|143.34|143.38|143.32|143.42|143.34|143.36|143.3|0
1634033240000|2021-10-12 10:07:20|143.36|143.3|143.46|143.42|143.46|143.42|143.36|143.3|18940
1634033270000|2021-10-12 10:07:50|143.44|143.44|143.62|143.56|143.7|143.62|143.44|143.44|196875
1634033280000|2021-10-12 10:08:00|143.6|143.54|143.6|143.54|143.6|143.54|143.6|143.54|0
1634033290000|2021-10-12 10:08:10|143.62|143.56|143.64|143.56|143.66|143.58|143.62|143.56|0
1634033300000|2021-10-12 10:08:20|||||||||664
1634033310000|2021-10-12 10:08:30|143.66|143.58|143.7|143.62|143.72|143.66|143.66|143.58|4305
1634033320000|2021-10-12 10:08:40|143.68|143.6|143.66|143.58|143.68|143.6|143.66|143.58|5937
1634033330000|2021-10-12 10:08:50|143.64|143.56|143.54|143.48|143.64|143.56|143.52|143.44|6671
1634033340000|2021-10-12 10:09:00|143.56|143.46|143.66|143.56|143.66|143.56|143.56|143.46|20486
1634033350000|2021-10-12 10:09:10|143.64|143.54|143.62|143.52|143.64|143.54|143.62|143.52|0
1634033370000|2021-10-12 10:09:30||143.5||143.52||143.52||143.48|0
1634033400000|2021-10-12 10:10:00|||||||||1073
1634033410000|2021-10-12 10:10:10||143.54||143.52||143.54||143.52|350
1634033420000|2021-10-12 10:10:20|143.6|143.54|143.54|143.46|143.6|143.54|143.5|143.44|19597
1634033440000|2021-10-12 10:10:40|||||||||2974
1634033450000|2021-10-12 10:10:50|143.52|143.44|143.46|143.36|143.52|143.44|143.46|143.36|1714
1634033460000|2021-10-12 10:11:00|143.44|143.34|143.42|143.3|143.44|143.34|143.42|143.3|399
1634033480000|2021-10-12 10:11:20|143.4|143.28|143.38|143.26|143.4|143.28|143.34|143.24|89
1634033490000|2021-10-12 10:11:30||143.28||143.28||143.3||143.28|0
1634033500000|2021-10-12 10:11:40|143.34|143.26|143.34|143.26|143.34|143.26|143.32|143.24|0
1634033510000|2021-10-12 10:11:50||143.28||143.28||143.28||143.28|0
1634033520000|2021-10-12 10:12:00|143.36|143.3|143.34|143.28|143.36|143.3|143.34|143.28|3492
1634033530000|2021-10-12 10:12:10||143.3||143.3||143.3||143.3|2426
1634033540000|2021-10-12 10:12:20|||||||||69
1634033550000|2021-10-12 10:12:30|143.38|143.32|143.34|143.26|143.42|143.36|143.34|143.26|6703
1634033560000|2021-10-12 10:12:40|143.36||143.36||143.36||143.36||0
1634033570000|2021-10-12 10:12:50||143.24||143.26||143.26||143.24|2000
1634033580000|2021-10-12 10:13:00|||||||||11139
1634033590000|2021-10-12 10:13:10|143.34|143.24|143.32|143.26|143.34|143.26|143.32|143.24|6
1634033600000|2021-10-12 10:13:20||143.28||143.26||143.28||143.26|0
1634033610000|2021-10-12 10:13:30|143.36|143.28|143.4|143.32|143.4|143.34|143.36|143.28|1133
1634033640000|2021-10-12 10:14:00|143.38|143.3|143.28|143.2|143.38|143.3|143.28|143.18|2828
1634033650000|2021-10-12 10:14:10||143.18||143.18||143.18||143.18|0
1634033660000|2021-10-12 10:14:20||143.2||143.22||143.22||143.2|10000
1634033670000|2021-10-12 10:14:30|143.26|143.2|143.26|143.2|143.28|143.2|143.26|143.2|803
1634033680000|2021-10-12 10:14:40|||||||||3466
1634033690000|2021-10-12 10:14:50|143.28|143.22|143.28|143.24|143.28|143.24|143.26|143.2|2862
1634033700000|2021-10-12 10:15:00|143.3||143.3||143.3||143.3||0
1634033710000|2021-10-12 10:15:10||143.26||143.24||143.26||143.24|3495
1634033720000|2021-10-12 10:15:20|143.34|143.26|143.32|143.24|143.34|143.28|143.28|143.24|8105
1634033730000|2021-10-12 10:15:30||143.26||143.26||143.26||143.26|300
1634033740000|2021-10-12 10:15:40|143.36|143.28|143.34|143.28|143.36|143.28|143.34|143.26|1573
1634033750000|2021-10-12 10:15:50|143.36||143.34||143.36||143.32||0
1634033760000|2021-10-12 10:16:00|143.32||143.36||143.36||143.32||0
1634033770000|2021-10-12 10:16:10|143.32||143.32||143.32||143.32||0
1634033780000|2021-10-12 10:16:20|143.36|143.3|143.42|143.34|143.44|143.36|143.32|143.3|2436
1634033790000|2021-10-12 10:16:30|143.4||143.4||143.42||143.4||0
1634033800000|2021-10-12 10:16:40|143.42|143.36|143.44|143.36|143.46|143.38|143.42|143.36|0
1634033810000|2021-10-12 10:16:50|143.42|143.34|143.4|143.34|143.44|143.34|143.4|143.34|150
1634033820000|2021-10-12 10:17:00|143.38|143.32|143.32|143.3|143.38|143.32|143.32|143.26|2578
1634033830000|2021-10-12 10:17:10||143.28||143.26||143.28||143.26|0
1634033840000|2021-10-12 10:17:20|143.36|143.28|143.32|143.26|143.4|143.32|143.32|143.24|2012
1634033850000|2021-10-12 10:17:30|143.3|143.24|143.3|143.22|143.3|143.24|143.3|143.2|0
1634033860000|2021-10-12 10:17:40||143.24||143.24||143.24||143.24|0
1634033870000|2021-10-12 10:17:50|143.28|143.22|143.26|143.2|143.28|143.22|143.24|143.2|2101
1634033890000|2021-10-12 10:18:10|||||||||202
1634033900000|2021-10-12 10:18:20|143.28||143.26||143.28||143.26||140
1634033920000|2021-10-12 10:18:40|143.28||143.24||143.28||143.24||0
1634033930000|2021-10-12 10:18:50|143.26|143.22|143.3|143.26|143.3|143.26|143.26|143.22|1500
1634033940000|2021-10-12 10:19:00|143.28|143.24|143.28|143.2|143.28|143.24|143.28|143.2|3615
1634033950000|2021-10-12 10:19:10|143.26|143.18|143.24|143.14|143.26|143.18|143.24|143.12|2129
1634033960000|2021-10-12 10:19:20||143.16||143.14||143.16||143.14|0
1634033970000|2021-10-12 10:19:30||143.16||143.16||143.16||143.16|13
1634033980000|2021-10-12 10:19:40||143.14||143.16||143.16||143.14|0
1634033990000|2021-10-12 10:19:50||143.14||143.16||143.16||143.14|0
1634034010000|2021-10-12 10:20:10||143.18||143.16||143.18||143.16|0
1634034020000|2021-10-12 10:20:20|143.22|143.14|143.18|143.08|143.22|143.14|143.14|143.08|3119
1634034030000|2021-10-12 10:20:30|143.16|143.06|143.1|143.02|143.16|143.06|143.1|143.02|1738
1634034040000|2021-10-12 10:20:40||143||143.02||143.02||143|1000
1634034050000|2021-10-12 10:20:50|143.14|143.04|143.16|143.1|143.18|143.1|143.14|143.04|8179
1634034060000|2021-10-12 10:21:00|143.14|143.08|143.14|143.04|143.14|143.1|143.1|143.04|5983
1634034070000|2021-10-12 10:21:10|143.12||143.14||143.14||143.12||0
1634034090000|2021-10-12 10:21:30|143.12|143.06|143.1|143|143.12|143.06|143.1|142.98|1819
1634034100000|2021-10-12 10:21:40|143.08|142.98|143.04|142.96|143.08|142.98|143.02|142.94|781
1634034110000|2021-10-12 10:21:50|143.02|142.94|143.02|142.92|143.02|142.94|143.02|142.92|0
1634034120000|2021-10-12 10:22:00|143|142.94|143.02|142.94|143.02|142.96|143|142.94|752
1634034130000|2021-10-12 10:22:10|143|142.96|143|142.94|143.02|142.96|143|142.94|654
1634034140000|2021-10-12 10:22:20|143.02|142.96|143.04|142.96|143.1|143.02|143.02|142.94|15580
1634034150000|2021-10-12 10:22:30|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|0
1634034170000|2021-10-12 10:22:50|143||143.02||143.02||143||3
1634034180000|2021-10-12 10:23:00|143|142.96|143.04|142.96|143.04|142.96|143|142.94|0
1634034190000|2021-10-12 10:23:10|143.06|142.98|143.06|142.98|143.06|142.98|143.04|142.98|0
1634034200000|2021-10-12 10:23:20|143.04|142.96|143.02|142.94|143.06|142.98|143|142.94|1
1634034210000|2021-10-12 10:23:30|143|142.96|143.02|142.96|143.02|142.96|143|142.96|374
1634034220000|2021-10-12 10:23:40||142.94||142.96||142.96||142.94|0
1634034240000|2021-10-12 10:24:00||142.98||142.96||142.98||142.96|0
1634034250000|2021-10-12 10:24:10|143.06|142.98|143.02|142.96|143.06|142.98|143.02|142.96|43330
1634034260000|2021-10-12 10:24:20|143|142.94|142.96|142.88|143|142.94|142.96|142.88|4830
1634034270000|2021-10-12 10:24:30|142.98|142.86|143.02|142.92|143.06|142.98|142.98|142.86|5415
1634034280000|2021-10-12 10:24:40|143||143.02||143.02||143||0
1634034290000|2021-10-12 10:24:50|143.04|142.94|143.06|142.96|143.06|142.98|143.04|142.94|0
1634034310000|2021-10-12 10:25:10|||||||||497
1634034320000|2021-10-12 10:25:20||142.98||143||143||142.98|3
1634034330000|2021-10-12 10:25:30|143.04|143.04|143.02|142.92|143.06|143.04|143.02|142.92|1258
1634034340000|2021-10-12 10:25:40|143.04|142.94|143.04|142.96|143.06|142.98|143.04|142.94|0
1634034350000|2021-10-12 10:25:50|143.02|142.98|143.06|143|143.06|143|143.02|142.98|1999
1634034360000|2021-10-12 10:26:00|143.08|142.98|143.08|143|143.1|143.04|143.08|142.98|348
1634034370000|2021-10-12 10:26:10|143|142.98|143.1|143|143.1|143.04|143|142.96|8844
1634034380000|2021-10-12 10:26:20|143.08||143.08||143.08||143.08||69
1634034390000|2021-10-12 10:26:30||142.98||143||143||142.98|10000
1634034400000|2021-10-12 10:26:40|143.06|142.98|143.06|142.96|143.06|142.98|143.06|142.96|0
1634034420000|2021-10-12 10:27:00|143.04||143.04||143.04||143.04||0
1634034440000|2021-10-12 10:27:20|143.06|142.98|143.02|142.96|143.06|143.04|143.02|142.96|11854
1634034450000|2021-10-12 10:27:30|143.04|142.98|143.02|142.96|143.08|143|143|142.96|8794
1634034460000|2021-10-12 10:27:40|143||143.02||143.02||143||1026
1634034470000|2021-10-12 10:27:50|143.04|142.98|143.04|142.98|143.04|142.98|143.04|142.96|659
1634034480000|2021-10-12 10:28:00|143.1|143|143.08|143.02|143.1|143.04|143.08|143|2131
1634034490000|2021-10-12 10:28:10|143.06|143|143.06|142.98|143.06|143|143.06|142.96|3624
1634034500000|2021-10-12 10:28:20|143.04|142.96|143.04|142.96|143.04|142.96|143.04|142.96|76474
1634034510000|2021-10-12 10:28:30|143.06|142.98|143.08|143.02|143.08|143.02|143.06|142.96|0
1634034520000|2021-10-12 10:28:40|143.06|143|143.04|142.96|143.06|143.02|143.04|142.96|0
1634034530000|2021-10-12 10:28:50|143.02|142.98|142.92|142.84|143.02|142.98|142.92|142.82|10720
1634034540000|2021-10-12 10:29:00|142.9|142.82|142.92|142.82|142.94|142.82|142.9|142.8|2782
1634034550000|2021-10-12 10:29:10|142.94|142.84|142.92|142.88|142.94|142.88|142.92|142.84|0
1634034560000|2021-10-12 10:29:20|142.94|142.86|142.94|142.88|142.94|142.88|142.92|142.86|1730
1634034570000|2021-10-12 10:29:30|142.98|142.9|142.98|142.9|143|142.9|142.98|142.9|87
1634034580000|2021-10-12 10:29:40|142.96||142.98||142.98||142.96||0
1634034590000|2021-10-12 10:29:50|142.96||142.96||142.98||142.96||0
1634034600000|2021-10-12 10:30:00|142.98|142.88|142.96|142.88|142.98|142.88|142.96|142.88|0
1634034620000|2021-10-12 10:30:20||142.9||142.9||142.9||142.9|0
1634034640000|2021-10-12 10:30:40||142.92||142.92||142.92||142.92|7500
1634034660000|2021-10-12 10:31:00|142.98|142.94|142.92|142.82|142.98|142.96|142.92|142.82|2392
1634034680000|2021-10-12 10:31:20||142.84||142.84||142.84||142.84|2781
1634034740000|2021-10-12 10:32:20||142.86||142.86||142.86||142.84|74
1634034790000|2021-10-12 10:33:10|142.9||142.9||142.9||142.9||0
1634034800000|2021-10-12 10:33:20|142.88|142.84|142.88|142.84|142.88|142.84|142.88|142.84|1492
1634034810000|2021-10-12 10:33:30|142.86|142.82|142.82|142.76|142.86|142.82|142.82|142.74|2947
1634034820000|2021-10-12 10:33:40|142.84|142.74|142.86|142.8|142.86|142.8|142.84|142.74|505
1634034840000|2021-10-12 10:34:00||142.78||142.8||142.8||142.78|0
1634034850000|2021-10-12 10:34:10|142.84|142.78|142.82|142.76|142.84|142.78|142.82|142.74|3202
1634034870000|2021-10-12 10:34:30||142.74||142.74||142.74||142.72|0
1634034880000|2021-10-12 10:34:40||142.76||142.76||142.76||142.76|636
1634034920000|2021-10-12 10:35:20|142.8|142.78|142.8|142.76|142.8|142.78|142.8|142.76|6500
1634034930000|2021-10-12 10:35:30|142.78|142.74|142.78|142.72|142.78|142.74|142.76|142.66|1835
1634034940000|2021-10-12 10:35:40|142.76|142.7|142.86|142.8|142.86|142.8|142.76|142.68|8796
1634034950000|2021-10-12 10:35:50|142.9|142.82|142.86|142.8|142.92|142.84|142.86|142.8|375
1634034960000|2021-10-12 10:36:00|142.84|142.78|142.84|142.76|142.84|142.78|142.84|142.76|0
1634034970000|2021-10-12 10:36:10|142.82|142.74|142.82|142.76|142.82|142.76|142.82|142.74|0
1634034980000|2021-10-12 10:36:20|142.8|142.74|142.78|142.72|142.8|142.74|142.78|142.72|1
1634034990000|2021-10-12 10:36:30||142.7||142.72||142.72||142.7|100
1634035020000|2021-10-12 10:37:00|142.76|142.7|142.74|142.64|142.76|142.7|142.74|142.64|2680
1634035030000|2021-10-12 10:37:10||142.66||142.66||142.68||142.66|0
1634035040000|2021-10-12 10:37:20|142.72||142.72||142.72||142.72||3946
1634035050000|2021-10-12 10:37:30|142.7|142.64|142.66|142.58|142.7|142.64|142.66|142.56|10837
1634035060000|2021-10-12 10:37:40|142.64|142.56|142.64|142.58|142.64|142.6|142.62|142.54|613
1634035070000|2021-10-12 10:37:50||142.6||142.6||142.6||142.6|0
1634035090000|2021-10-12 10:38:10|142.62|142.58|142.58|142.52|142.62|142.58|142.58|142.5|1194
1634035100000|2021-10-12 10:38:20|142.56|142.5|142.56|142.48|142.56|142.5|142.56|142.46|200
1634035120000|2021-10-12 10:38:40|142.54|142.46|142.52|142.48|142.56|142.5|142.52|142.44|3710
1634035130000|2021-10-12 10:38:50|142.5|142.5|142.54|142.46|142.56|142.5|142.48|142.42|29445
1634035140000|2021-10-12 10:39:00|142.52|142.48|142.54|142.48|142.56|142.5|142.52|142.44|5614
1634035160000|2021-10-12 10:39:20|142.58|142.5|142.58|142.5|142.62|142.52|142.58|142.5|2387
1634035170000|2021-10-12 10:39:30|||||||||2360
1634035180000|2021-10-12 10:39:40|142.56|142.48|142.54|142.48|142.56|142.48|142.54|142.48|0
1634035200000|2021-10-12 10:40:00|142.58|142.5|142.54|142.5|142.62|142.54|142.54|142.5|1804
1634035210000|2021-10-12 10:40:10|142.58|142.54|142.54|142.5|142.58|142.54|142.54|142.48|5662
1634035220000|2021-10-12 10:40:20||142.48||142.48||142.48||142.48|0
1634035230000|2021-10-12 10:40:30||142.5||142.5||142.5||142.5|0
1634035250000|2021-10-12 10:40:50|142.58|142.52|142.64|142.58|142.64|142.58|142.58|142.52|617
1634035260000|2021-10-12 10:41:00|142.62|142.6|142.62|142.58|142.62|142.6|142.62|142.58|0
1634035270000|2021-10-12 10:41:10|142.64|142.6|142.68|142.6|142.7|142.66|142.64|142.6|4278
1634035290000|2021-10-12 10:41:30|142.7|142.62|142.68|142.6|142.7|142.64|142.68|142.6|0
1634035300000|2021-10-12 10:41:40|142.66|142.58|142.68|142.64|142.72|142.68|142.66|142.58|1347
1634035310000|2021-10-12 10:41:50|||||||||1490
1634035350000|2021-10-12 10:42:30|142.66|142.62|142.66|142.6|142.66|142.62|142.66|142.6|9182
1634035360000|2021-10-12 10:42:40|142.68|142.62|142.68|142.64|142.72|142.64|142.68|142.6|5555
1634035390000|2021-10-12 10:43:10|142.7|142.66|142.7|142.64|142.74|142.66|142.68|142.64|1874
1634035400000|2021-10-12 10:43:20|142.74|142.66|142.76|142.7|142.78|142.72|142.74|142.66|666
1634035420000|2021-10-12 10:43:40|142.78|142.72|142.78|142.72|142.78|142.72|142.78|142.72|0
1634035430000|2021-10-12 10:43:50|142.76|142.7|142.78|142.72|142.78|142.72|142.76|142.7|0
1634035440000|2021-10-12 10:44:00|142.82|142.74|142.72|142.68|142.84|142.76|142.72|142.66|3489
1634035490000|2021-10-12 10:44:50|||||||||33809
1634035500000|2021-10-12 10:45:00|142.7|142.66|142.7|142.66|142.7|142.66|142.7|142.64|2050
1634035510000|2021-10-12 10:45:10|142.72|142.68|142.78|142.74|142.78|142.74|142.7|142.68|7769
1634035530000|2021-10-12 10:45:30|142.82|142.76|142.84|142.76|142.84|142.76|142.82|142.76|0
1634035540000|2021-10-12 10:45:40|||||||||1540
1634035550000|2021-10-12 10:45:50|142.86|142.78|142.86|142.78|142.9|142.86|142.82|142.74|6132
1634035560000|2021-10-12 10:46:00|||||||||1689
1634035580000|2021-10-12 10:46:20|142.88|142.8|142.86|142.8|142.9|142.82|142.86|142.78|0
1634035610000|2021-10-12 10:46:50|142.84|142.78|142.82|142.74|142.84|142.78|142.82|142.74|3160
1634035620000|2021-10-12 10:47:00|142.8|142.76|142.82|142.76|142.86|142.78|142.8|142.76|3131
1634035630000|2021-10-12 10:47:10|142.86|142.78|142.86|142.78|142.86|142.8|142.86|142.78|871
1634035640000|2021-10-12 10:47:20|142.84||142.82||142.84||142.8||0
1634035650000|2021-10-12 10:47:30|||||||||3000
1634035680000|2021-10-12 10:48:00|142.86|142.8|142.9|142.82|142.9|142.84|142.86|142.8|687
1634035690000|2021-10-12 10:48:10||142.84||142.84||142.84||142.84|0
1634035700000|2021-10-12 10:48:20|142.88|142.82|142.88|142.82|142.88|142.82|142.88|142.82|3487
1634035710000|2021-10-12 10:48:30||142.8||142.8||142.8||142.8|14202
1634035720000|2021-10-12 10:48:40||142.82||142.82||142.82||142.82|4085
1634035730000|2021-10-12 10:48:50||142.8||142.8||142.8||142.8|0
1634035740000|2021-10-12 10:49:00||142.82||142.84||142.84||142.82|0
1634035760000|2021-10-12 10:49:20||142.82||142.86||142.86||142.82|1687
1634035780000|2021-10-12 10:49:40|142.9|142.84|142.88|142.8|142.9|142.88|142.84|142.78|11779
1634035800000|2021-10-12 10:50:00||142.82||142.82||142.82||142.82|0
1634035810000|2021-10-12 10:50:10||142.84||142.84||142.84||142.84|0
1634035820000|2021-10-12 10:50:20|142.9|142.86|142.96|142.9|143.02|142.96|142.9|142.84|10411
1634035840000|2021-10-12 10:50:40|142.94|142.88|142.98|142.92|142.98|142.92|142.92|142.84|2960
1634035850000|2021-10-12 10:50:50|143||143||143||143||4
1634035860000|2021-10-12 10:51:00|142.98|142.94|143.02|142.94|143.04|142.96|142.98|142.94|0
1634035880000|2021-10-12 10:51:20|||||||||994
1634035890000|2021-10-12 10:51:30|143|142.96|143.02|142.94|143.02|142.96|142.98|142.94|0
1634035900000|2021-10-12 10:51:40|143|142.96|143.02|142.96|143.02|142.96|143|142.96|0
1634035910000|2021-10-12 10:51:50|143.04|142.98|143|142.96|143.04|142.98|143|142.96|4569
1634035920000|2021-10-12 10:52:00||142.98||142.98||142.98||142.98|127
1634035930000|2021-10-12 10:52:10|||||||||745
1634035940000|2021-10-12 10:52:20|143.04|143|143.04|143|143.04|143|143.04|143|600
1634035950000|2021-10-12 10:52:30|143.06|142.98|143.02|142.98|143.06|142.98|143.02|142.98|4549
1634035960000|2021-10-12 10:52:40|143.04|143|143.1|143.06|143.1|143.06|143.04|143|2112
1634035970000|2021-10-12 10:52:50|143.14|143.08|143.16|143.08|143.16|143.1|143.14|143.06|376
1634035980000|2021-10-12 10:53:00|143.14|143.1|143.16|143.1|143.16|143.12|143.14|143.08|6244
1634035990000|2021-10-12 10:53:10|143.14|143.08|143.16|143.1|143.16|143.1|143.14|143.08|347
1634036000000|2021-10-12 10:53:20|143.14||143.16||143.16||143.14||1500
1634036010000|2021-10-12 10:53:30|143.14||143.14||143.14||143.14||1138
1634036020000|2021-10-12 10:53:40|143.12|143.08|143.24|143.2|143.26|143.2|143.12|143.08|12955
1634036040000|2021-10-12 10:54:00|143.28|143.22|143.26|143.2|143.28|143.22|143.26|143.2|0
1634036050000|2021-10-12 10:54:10|143.3|143.22|143.28|143.22|143.3|143.22|143.28|143.2|40
1634036060000|2021-10-12 10:54:20|143.26|143.24|143.26|143.2|143.26|143.24|143.26|143.2|1324
1634036080000|2021-10-12 10:54:40|143.28|143.22|143.28|143.22|143.3|143.22|143.26|143.2|0
1634036090000|2021-10-12 10:54:50||143.2||143.2||143.2||143.2|0
1634036100000|2021-10-12 10:55:00||143.22||143.22||143.22||143.22|13834
1634036110000|2021-10-12 10:55:10|143.3|143.24|143.28|143.22|143.3|143.26|143.28|143.22|3390
1634036120000|2021-10-12 10:55:20|143.3|143.24|143.26|143.22|143.32|143.28|143.26|143.22|69676
1634036130000|2021-10-12 10:55:30|143.28|143.24|143.28|143.24|143.28|143.24|143.28|143.22|273
1634036140000|2021-10-12 10:55:40|143.26|143.22|143.26|143.2|143.26|143.22|143.24|143.2|2918
1634036160000|2021-10-12 10:56:00|143.24|143.18|143.26|143.2|143.26|143.2|143.22|143.18|9584
1634036170000|2021-10-12 10:56:10|143.28|143.22|143.28|143.22|143.28|143.22|143.28|143.22|0
1634036180000|2021-10-12 10:56:20|143.3|143.24|143.26|143.2|143.32|143.24|143.26|143.2|343
1634036210000|2021-10-12 10:56:50|143.28|143.22|143.26|143.22|143.28|143.24|143.26|143.2|3642
1634036220000|2021-10-12 10:57:00|143.32|143.24|143.4|143.32|143.42|143.34|143.3|143.24|5431
1634036230000|2021-10-12 10:57:10|143.44|143.34|143.38|143.32|143.44|143.36|143.38|143.32|0
1634036240000|2021-10-12 10:57:20|143.32|143.3|143.36|143.3|143.4|143.34|143.32|143.3|2054
1634036250000|2021-10-12 10:57:30|143.38|143.32|143.38|143.32|143.38|143.32|143.36|143.3|165
1634036260000|2021-10-12 10:57:40|143.4|143.34|143.4|143.34|143.4|143.34|143.4|143.32|0
1634036270000|2021-10-12 10:57:50|143.38|143.32|143.4|143.34|143.4|143.34|143.36|143.32|2927
1634036280000|2021-10-12 10:58:00|143.38|143.36|143.4|143.32|143.4|143.36|143.38|143.3|0
1634036290000|2021-10-12 10:58:10|143.38||143.4||143.4||143.38||11
1634036300000|2021-10-12 10:58:20|143.38||143.38||143.38||143.38||9540
1634036310000|2021-10-12 10:58:30|||||||||45
1634036350000|2021-10-12 10:59:10|143.36|143.34|143.38|143.34|143.38|143.34|143.36|143.34|1
1634036370000|2021-10-12 10:59:30|143.4|143.36|143.42|143.4|143.46|143.4|143.4|143.36|8310
1634036390000|2021-10-12 10:59:50||143.38||143.38||143.4||143.38|1418
1634036400000|2021-10-12 11:00:00|143.4|143.36|143.4|143.32|143.42|143.36|143.36|143.32|1423
1634036410000|2021-10-12 11:00:10||143.34||143.32||143.34||143.32|0
1634036420000|2021-10-12 11:00:20|143.38||143.38||143.4||143.38||0
1634036430000|2021-10-12 11:00:30|||||||||3461
1634036440000|2021-10-12 11:00:40|143.4|143.34|143.4|143.34|143.4|143.34|143.4|143.34|4000
1634036450000|2021-10-12 11:00:50|||||||||704
1634036470000|2021-10-12 11:01:10||143.36||143.34||143.36||143.34|5452
1634036480000|2021-10-12 11:01:20|143.38|143.32|143.38|143.3|143.38|143.32|143.36|143.3|3057
1634036490000|2021-10-12 11:01:30||143.34||143.36||143.36||143.34|0
1634036510000|2021-10-12 11:01:50|143.36|143.34|143.32|143.26|143.36|143.36|143.32|143.24|7232
1634036520000|2021-10-12 11:02:00|143.3|143.28|143.3|143.28|143.3|143.28|143.3|143.28|592
1634036530000|2021-10-12 11:02:10|143.28|143.26|143.28|143.24|143.28|143.26|143.26|143.2|5007
1634036540000|2021-10-12 11:02:20||143.22||143.24||143.24||143.22|0
1634036560000|2021-10-12 11:02:40|143.26|143.22|143.22|143.16|143.26|143.22|143.22|143.16|4113
1634036580000|2021-10-12 11:03:00|143.2||143.2||143.2||143.2||0
1634036590000|2021-10-12 11:03:10|143.18|143.18|143.28|143.22|143.28|143.22|143.18|143.18|3063
1634036600000|2021-10-12 11:03:20|143.26|143.24|143.24|143.18|143.26|143.24|143.24|143.18|0
1634036610000|2021-10-12 11:03:30|143.22|143.16|143.22|143.16|143.22|143.16|143.2|143.16|496
1634036620000|2021-10-12 11:03:40|143.2||143.22||143.22||143.2||0
1634036640000|2021-10-12 11:04:00|||||||||150000
1634036650000|2021-10-12 11:04:10|143.12|143.14|143.1|143.04|143.22|143.14|143.1|143.04|34673
1634036660000|2021-10-12 11:04:20|||||||||3473
1634036670000|2021-10-12 11:04:30|143|143.02|143.12|143.08|143.14|143.08|143|142.98|50758
1634036680000|2021-10-12 11:04:40|143.14|143.06|143.06|143|143.14|143.06|143.06|143|1907
1634036690000|2021-10-12 11:04:50|143|142.98|143|142.94|143.06|142.98|142.96|142.94|6313
1634036700000|2021-10-12 11:05:00|142.98|142.92|142.94|142.88|142.98|142.92|142.94|142.86|675
1634036710000|2021-10-12 11:05:10|142.98|142.86|142.98|142.88|142.98|142.9|142.98|142.84|0
1634036720000|2021-10-12 11:05:20|142.96|142.86|142.94|142.86|142.96|142.86|142.94|142.86|0
1634036740000|2021-10-12 11:05:40|142.92|142.84|142.94|142.84|142.94|142.84|142.9|142.82|0
1634036760000|2021-10-12 11:06:00|142.92|142.82|142.96|142.9|142.96|142.9|142.9|142.82|1884
1634036770000|2021-10-12 11:06:10|143|142.94|142.98|142.9|143|142.96|142.98|142.88|1544
1634036780000|2021-10-12 11:06:20|142.96|142.88|142.92|142.86|142.96|142.88|142.9|142.86|8134
1634036790000|2021-10-12 11:06:30|142.9||142.9||142.92||142.9||206
1634036800000|2021-10-12 11:06:40|142.88|142.84|142.86|142.8|142.88|142.84|142.86|142.8|906
1634036810000|2021-10-12 11:06:50|142.9|142.82|142.86|142.82|142.9|142.82|142.86|142.8|0
1634036820000|2021-10-12 11:07:00|142.88|142.84|142.88|142.82|142.88|142.84|142.88|142.82|0
1634036830000|2021-10-12 11:07:10|||||||||6957
1634036840000|2021-10-12 11:07:20|142.86||142.88||142.88||142.86||0
1634036850000|2021-10-12 11:07:30|142.86||142.86||142.86||142.86||0
1634036860000|2021-10-12 11:07:40|142.88|142.84|142.88|142.82|142.88|142.84|142.88|142.82|0
1634036870000|2021-10-12 11:07:50|142.9|142.86|142.9|142.84|142.92|142.86|142.88|142.82|2309
1634036880000|2021-10-12 11:08:00|142.88|142.82|142.9|142.84|142.9|142.84|142.88|142.82|0
1634036890000|2021-10-12 11:08:10|142.88|142.82|142.88|142.82|142.88|142.82|142.88|142.82|0
1634036900000|2021-10-12 11:08:20|142.86|142.8|142.8|142.72|142.86|142.8|142.8|142.72|1780
1634036910000|2021-10-12 11:08:30||142.7||142.72||142.74||142.7|34
1634036920000|2021-10-12 11:08:40|142.78|142.7|142.84|142.76|142.84|142.8|142.76|142.7|22408
1634036930000|2021-10-12 11:08:50|142.82||142.82||142.82||142.82||0
1634036940000|2021-10-12 11:09:00||142.74||142.76||142.76||142.74|0
1634036950000|2021-10-12 11:09:10|142.8|142.74|142.8|142.72|142.8|142.74|142.8|142.72|0
1634036960000|2021-10-12 11:09:20|142.82|142.74|142.82|142.76|142.82|142.76|142.82|142.74|39
1634036970000|2021-10-12 11:09:30|142.84|142.78|142.84|142.78|142.84|142.78|142.84|142.78|528
1634036980000|2021-10-12 11:09:40|142.88|142.8|142.84|142.78|142.88|142.82|142.84|142.78|1091
1634037010000|2021-10-12 11:10:10|142.88|142.8|142.88|142.8|142.88|142.8|142.88|142.8|50
1634037020000|2021-10-12 11:10:20|142.86|142.78|142.84|142.78|142.86|142.78|142.84|142.78|0
1634037030000|2021-10-12 11:10:30|142.76|142.76|142.76|142.72|142.82|142.76|142.76|142.72|40554
1634037040000|2021-10-12 11:10:40|142.78|142.74|142.7|142.64|142.82|142.76|142.7|142.64|36868
1634037050000|2021-10-12 11:10:50|142.68|142.62|142.66|142.58|142.68|142.62|142.66|142.58|0
1634037060000|2021-10-12 11:11:00|142.64|142.56|142.56|142.5|142.64|142.58|142.56|142.48|4265
1634037070000|2021-10-12 11:11:10|142.6|142.52|142.54|142.48|142.62|142.54|142.54|142.46|2501
1634037080000|2021-10-12 11:11:20||142.46||142.46||142.46||142.44|0
1634037090000|2021-10-12 11:11:30|142.52|142.44|142.5|142.44|142.54|142.48|142.5|142.42|877
1634037110000|2021-10-12 11:11:50|142.48|142.42|142.48|142.44|142.48|142.44|142.48|142.4|0
1634037120000|2021-10-12 11:12:00|142.52|142.46|142.46|142.4|142.52|142.46|142.46|142.4|8737
1634037130000|2021-10-12 11:12:10|142.48|142.42|142.46|142.44|142.48|142.46|142.44|142.4|3855
1634037140000|2021-10-12 11:12:20|142.44|142.42|142.44|142.4|142.44|142.42|142.44|142.4|2070
1634037150000|2021-10-12 11:12:30|142.42|142.38|142.46|142.42|142.46|142.44|142.4|142.38|1565
1634037160000|2021-10-12 11:12:40||142.4||142.42||142.42||142.4|35093
1634037170000|2021-10-12 11:12:50|142.44|142.4|142.44|142.4|142.46|142.4|142.44|142.38|0
1634037180000|2021-10-12 11:13:00|142.46|142.42|142.44|142.36|142.46|142.42|142.44|142.36|1692
1634037190000|2021-10-12 11:13:10|142.42|142.34|142.4|142.34|142.42|142.36|142.4|142.34|0
1634037220000|2021-10-12 11:13:40|142.38|142.32|142.4|142.32|142.4|142.34|142.38|142.3|0
1634037230000|2021-10-12 11:13:50||142.34||142.34||142.34||142.32|0
1634037240000|2021-10-12 11:14:00|142.38|142.36|142.36|142.3|142.38|142.36|142.36|142.3|5600
1634037250000|2021-10-12 11:14:10||142.32||142.3||142.32||142.3|0
1634037260000|2021-10-12 11:14:20||142.32||142.32||142.32||142.32|3362
1634037280000|2021-10-12 11:14:40|142.4|142.34|142.36|142.3|142.4|142.36|142.36|142.3|1507
1634037290000|2021-10-12 11:14:50|142.34||142.36||142.36||142.34||0
1634037300000|2021-10-12 11:15:00|142.38|142.32|142.34|142.28|142.38|142.34|142.3|142.26|15141
1634037310000|2021-10-12 11:15:10|||||||||3491
1634037330000|2021-10-12 11:15:30|||||||||269
1634037360000|2021-10-12 11:16:00|142.36|142.3|142.34|142.3|142.36|142.32|142.34|142.28|3370
1634037370000|2021-10-12 11:16:10|142.32|142.28|142.32|142.28|142.34|142.28|142.32|142.28|1500
1634037380000|2021-10-12 11:16:20|142.34|142.3|142.36|142.3|142.38|142.32|142.34|142.3|1207
1634037390000|2021-10-12 11:16:30|142.38|142.32|142.32|142.28|142.42|142.36|142.32|142.28|8015
1634037410000|2021-10-12 11:16:50|142.34|142.26|142.34|142.3|142.34|142.3|142.32|142.26|2143
1634037430000|2021-10-12 11:17:10|142.36|142.32|142.4|142.34|142.44|142.38|142.36|142.32|1624
1634037450000|2021-10-12 11:17:30|||||||||6288
1634037470000|2021-10-12 11:17:50|142.38|142.32|142.36|142.3|142.38|142.32|142.36|142.3|2861
1634037530000|2021-10-12 11:18:50|142.34|142.28|142.28|142.2|142.34|142.28|142.28|142.2|5500
1634037540000|2021-10-12 11:19:00||142.22||142.2||142.22||142.2|0
1634037550000|2021-10-12 11:19:10||142.22||142.22||142.22||142.22|0
1634037570000|2021-10-12 11:19:30|||||||||18000
1634037580000|2021-10-12 11:19:40|142.3|142.24|142.34|142.28|142.34|142.28|142.3|142.24|6583
1634037590000|2021-10-12 11:19:50||142.26||142.26||142.26||142.26|0
1634037600000|2021-10-12 11:20:00|142.32||142.32||142.34||142.32||100
1634037610000|2021-10-12 11:20:10||142.24||142.24||142.26||142.24|0
1634037630000|2021-10-12 11:20:30|142.3|142.26|142.28|142.22|142.3|142.26|142.28|142.22|1202
1634037650000|2021-10-12 11:20:50|||||||||3494
1634037660000|2021-10-12 11:21:00|142.26||142.28||142.28||142.24||0
1634037670000|2021-10-12 11:21:10||142.24||142.22||142.24||142.22|0
1634037680000|2021-10-12 11:21:20|142.32|142.24|142.32|142.24|142.34|142.3|142.32|142.24|731
1634037690000|2021-10-12 11:21:30|142.3|142.26|142.32|142.28|142.32|142.28|142.3|142.26|4006
1634037700000|2021-10-12 11:21:40|142.3|142.26|142.3|142.24|142.3|142.26|142.3|142.24|0
1634037710000|2021-10-12 11:21:50|142.28||142.28||142.28||142.28||0
1634037730000|2021-10-12 11:22:10|142.3||142.3||142.3||142.3||0
1634037740000|2021-10-12 11:22:20||142.26||142.24||142.26||142.24|0
1634037750000|2021-10-12 11:22:30|142.32|142.26|142.32|142.26|142.32|142.26|142.32|142.24|12
1634037760000|2021-10-12 11:22:40||142.24||142.26||142.26||142.24|0
1634037770000|2021-10-12 11:22:50|142.3|142.24|142.3|142.24|142.32|142.24|142.3|142.24|126
1634037810000|2021-10-12 11:23:30|142.28|142.2|142.28|142.22|142.32|142.28|142.28|142.2|20659
1634037820000|2021-10-12 11:23:40||142.26||142.26||142.26||142.26|0
1634037830000|2021-10-12 11:23:50|142.3||142.3||142.3||142.3||4059
1634037850000|2021-10-12 11:24:10|142.28|142.22|142.3|142.24|142.3|142.26|142.24|142.2|12511
1634037870000|2021-10-12 11:24:30|142.28|142.26|142.32|142.26|142.32|142.28|142.28|142.26|3000
1634037890000|2021-10-12 11:24:50||142.28||142.26||142.28||142.26|0
1634037900000|2021-10-12 11:25:00|142.3|142.24|142.28|142.24|142.3|142.24|142.26|142.24|10589
1634037910000|2021-10-12 11:25:10|142.3|142.26|142.36|142.3|142.36|142.32|142.3|142.26|19460
1634037920000|2021-10-12 11:25:20|142.34|142.28|142.3|142.24|142.34|142.28|142.3|142.24|2919
1634037930000|2021-10-12 11:25:30|142.28|142.26|142.28|142.2|142.28|142.26|142.26|142.18|1038
1634037960000|2021-10-12 11:26:00|142.3|142.22|142.36|142.32|142.36|142.32|142.3|142.22|17610
1634037970000|2021-10-12 11:26:10||142.3||142.3||142.3||142.3|0
1634037990000|2021-10-12 11:26:30|142.38|142.32|142.46|142.38|142.48|142.4|142.38|142.32|883
1634038010000|2021-10-12 11:26:50|142.44|142.36|142.44|142.36|142.44|142.38|142.44|142.34|0
1634038020000|2021-10-12 11:27:00|142.42||142.44||142.44||142.42||1401
1634038030000|2021-10-12 11:27:10|142.46||142.46||142.46||142.46||0
1634038050000|2021-10-12 11:27:30|142.48|142.38|142.54|142.44|142.54|142.44|142.48|142.38|2716
1634038070000|2021-10-12 11:27:50||142.46||142.46||142.46||142.46|1040
1634038080000|2021-10-12 11:28:00|142.52|142.44|142.46|142.4|142.52|142.44|142.42|142.36|2311
1634038090000|2021-10-12 11:28:10|142.48||142.46||142.48||142.46||0
1634038100000|2021-10-12 11:28:20|142.44|142.36|142.42|142.34|142.44|142.36|142.4|142.34|2791
1634038110000|2021-10-12 11:28:30|142.4|142.32|142.36|142.28|142.4|142.32|142.36|142.28|471
1634038120000|2021-10-12 11:28:40|142.34|142.3|142.34|142.28|142.34|142.32|142.34|142.28|471
1634038130000|2021-10-12 11:28:50|142.36|142.3|142.36|142.3|142.36|142.3|142.34|142.3|526
1634038140000|2021-10-12 11:29:00|142.38|142.32|142.46|142.36|142.46|142.36|142.38|142.32|2925
1634038170000|2021-10-12 11:29:30|142.44||142.44||142.44||142.44||0
1634038180000|2021-10-12 11:29:40|142.46||142.46||142.46||142.46||0
1634038190000|2021-10-12 11:29:50|142.44||142.44||142.44||142.44||0
1634038200000|2021-10-12 11:30:00|142.42|142.34|142.44|142.36|142.44|142.36|142.42|142.34|471
1634038210000|2021-10-12 11:30:10|142.42|142.34|142.4|142.32|142.42|142.34|142.4|142.32|471
1634038220000|2021-10-12 11:30:20|142.38||142.4||142.4||142.36||234
1634038240000|2021-10-12 11:30:40|142.42|142.34|142.42|142.34|142.42|142.34|142.4|142.34|0
1634038250000|2021-10-12 11:30:50|142.4||142.4||142.4||142.4||0
1634038260000|2021-10-12 11:31:00|142.42|142.36|142.5|142.44|142.5|142.44|142.42|142.36|6154
1634038270000|2021-10-12 11:31:10||142.46||142.46||142.46||142.46|69
1634038290000|2021-10-12 11:31:30|142.52|142.48|142.52|142.44|142.58|142.5|142.52|142.42|2511
1634038310000|2021-10-12 11:31:50|142.54|142.46|142.52|142.46|142.54|142.46|142.52|142.44|0
1634038320000|2021-10-12 11:32:00|||||||||165
1634038350000|2021-10-12 11:32:30|||||||||6973
1634038360000|2021-10-12 11:32:40|142.56|142.48|142.52|142.46|142.56|142.5|142.5|142.46|5096
1634038370000|2021-10-12 11:32:50|142.56|142.48|142.56|142.46|142.56|142.48|142.56|142.46|0
1634038380000|2021-10-12 11:33:00|142.54|142.44|142.52|142.42|142.54|142.44|142.52|142.42|3073
1634038390000|2021-10-12 11:33:10|142.5|142.4|142.48|142.4|142.5|142.4|142.48|142.4|17243
1634038400000|2021-10-12 11:33:20|142.46||142.48||142.48||142.44||1609
1634038410000|2021-10-12 11:33:30|142.46|142.42|142.48|142.42|142.48|142.42|142.46|142.4|0
1634038420000|2021-10-12 11:33:40|142.5|142.44|142.5|142.46|142.5|142.46|142.48|142.44|900
1634038430000|2021-10-12 11:33:50|142.48|142.44|142.5|142.46|142.5|142.46|142.48|142.44|2249
1634038440000|2021-10-12 11:34:00|142.54|142.48|142.66|142.58|142.66|142.58|142.54|142.48|3451
1634038450000|2021-10-12 11:34:10|142.68|142.6|142.66|142.58|142.68|142.6|142.66|142.58|0
1634038460000|2021-10-12 11:34:20|142.64|142.56|142.62|142.56|142.66|142.56|142.62|142.56|1273
1634038470000|2021-10-12 11:34:30|142.64|142.58|142.66|142.58|142.66|142.58|142.62|142.58|1501
1634038480000|2021-10-12 11:34:40|142.68|142.6|142.8|142.74|142.8|142.74|142.68|142.6|13777
1634038490000|2021-10-12 11:34:50|142.78|142.7|142.78|142.7|142.78|142.74|142.7|142.66|7207
1634038500000|2021-10-12 11:35:00|142.76|142.68|142.76|142.7|142.76|142.7|142.76|142.68|903
1634038510000|2021-10-12 11:35:10||142.68||142.7||142.7||142.68|0
1634038530000|2021-10-12 11:35:30|142.74||142.74||142.74||142.74||23
1634038540000|2021-10-12 11:35:40||142.72||142.72||142.72||142.7|0
1634038550000|2021-10-12 11:35:50|||||||||350
1634038560000|2021-10-12 11:36:00|142.72|142.7|142.66|142.62|142.72|142.7|142.66|142.62|1969
1634038570000|2021-10-12 11:36:10|142.64|142.58|142.64|142.58|142.64|142.58|142.64|142.56|73
1634038590000|2021-10-12 11:36:30|142.66|142.6|142.68|142.62|142.68|142.62|142.66|142.6|2980
1634038610000|2021-10-12 11:36:50||142.64||142.64||142.64||142.64|2501
1634038640000|2021-10-12 11:37:20|142.7|142.66|142.72|142.64|142.74|142.66|142.7|142.64|2777
1634038650000|2021-10-12 11:37:30|142.7|142.62|142.68|142.62|142.7|142.62|142.68|142.62|763
1634038660000|2021-10-12 11:37:40|142.66||142.68||142.68||142.66||14022
1634038670000|2021-10-12 11:37:50|||||||||1040
1634038680000|2021-10-12 11:38:00||142.6||142.6||142.6||142.6|7
1634038690000|2021-10-12 11:38:10|142.66||142.66||142.66||142.66||0
1634038700000|2021-10-12 11:38:20|142.64||142.64||142.64||142.64||0
1634038720000|2021-10-12 11:38:40|142.66|142.62|142.68|142.62|142.68|142.62|142.66|142.62|1172
1634038740000|2021-10-12 11:39:00|142.66|142.6|142.66|142.6|142.68|142.6|142.66|142.6|859
1634038750000|2021-10-12 11:39:10|142.68||142.66||142.68||142.66||1450
1634038770000|2021-10-12 11:39:30||142.62||142.6||142.62||142.6|0
1634038800000|2021-10-12 11:40:00|142.64|142.58|142.56|142.48|142.64|142.58|142.54|142.46|6477
1634038810000|2021-10-12 11:40:10|142.58|142.5|142.56|142.48|142.6|142.5|142.54|142.48|0
1634038820000|2021-10-12 11:40:20|142.54|142.5|142.56|142.5|142.56|142.5|142.54|142.48|245
1634038840000|2021-10-12 11:40:40|142.58|142.52|142.6|142.52|142.62|142.54|142.58|142.52|12737
1634038850000|2021-10-12 11:40:50|142.62|142.54|142.56|142.5|142.62|142.54|142.54|142.5|1701
1634038870000|2021-10-12 11:41:10|142.54|142.48|142.52|142.46|142.54|142.48|142.52|142.44|1482
1634038890000|2021-10-12 11:41:30|142.54|142.48|142.54|142.46|142.54|142.52|142.52|142.44|2315
1634038910000|2021-10-12 11:41:50||142.48||142.5||142.5||142.48|250
1634038920000|2021-10-12 11:42:00|142.56|142.52|142.64|142.58|142.66|142.62|142.56|142.52|2399
1634038930000|2021-10-12 11:42:10|142.62|142.56|142.6|142.54|142.64|142.56|142.58|142.52|5309
1634038940000|2021-10-12 11:42:20|||||||||3500
1634038950000|2021-10-12 11:42:30|142.62|142.62|142.6|142.52|142.64|142.62|142.6|142.52|10000
1634038960000|2021-10-12 11:42:40|142.58|142.54|142.56|142.5|142.58|142.54|142.56|142.48|0
1634038970000|2021-10-12 11:42:50|142.6|142.52|142.64|142.58|142.64|142.58|142.6|142.52|4992
1634038990000|2021-10-12 11:43:10|142.62|142.6|142.64|142.58|142.64|142.6|142.62|142.58|3509
1634039000000|2021-10-12 11:43:20|142.62||142.64||142.64||142.62||0
1634039010000|2021-10-12 11:43:30|142.62||142.62||142.62||142.62||0
1634039020000|2021-10-12 11:43:40|142.6||142.64||142.64||142.6||236
1634039040000|2021-10-12 11:44:00|142.62|142.56|142.64|142.58|142.64|142.58|142.58|142.56|6014
1634039050000|2021-10-12 11:44:10|142.66|142.6|142.72|142.66|142.72|142.66|142.64|142.6|1029
1634039060000|2021-10-12 11:44:20|142.7|142.62|142.68|142.62|142.7|142.62|142.68|142.62|1913
1634039070000|2021-10-12 11:44:30|||||||||10000
1634039120000|2021-10-12 11:45:20|142.66|142.58|142.62|142.54|142.66|142.58|142.6|142.52|4672
1634039130000|2021-10-12 11:45:30|142.6|142.52|142.6|142.54|142.6|142.54|142.58|142.5|858
1634039140000|2021-10-12 11:45:40|142.58|142.52|142.6|142.52|142.6|142.52|142.58|142.52|0
1634039150000|2021-10-12 11:45:50|142.58|142.54|142.6|142.52|142.6|142.54|142.58|142.52|0
1634039160000|2021-10-12 11:46:00||142.54||142.54||142.54||142.54|0
1634039200000|2021-10-12 11:46:40|||||||||552
1634039210000|2021-10-12 11:46:50|142.62|142.56|142.6|142.56|142.62|142.58|142.56|142.54|19665
1634039220000|2021-10-12 11:47:00|142.62|142.54|142.62|142.54|142.64|142.56|142.6|142.54|0
1634039260000|2021-10-12 11:47:40|142.6||142.58||142.6||142.58||0
1634039280000|2021-10-12 11:48:00|142.56|142.52|142.58|142.52|142.58|142.52|142.56|142.52|1196
1634039300000|2021-10-12 11:48:20|142.56||142.56||142.56||142.56||0
1634039320000|2021-10-12 11:48:40|142.58|142.54|142.58|142.52|142.58|142.56|142.56|142.52|5251
1634039330000|2021-10-12 11:48:50|142.56|142.5|142.52|142.44|142.56|142.5|142.52|142.44|44099
1634039340000|2021-10-12 11:49:00|142.5|142.46|142.52|142.46|142.52|142.46|142.5|142.46|4
1634039350000|2021-10-12 11:49:10|142.5|142.44|142.5|142.44|142.52|142.46|142.5|142.44|3409
1634039370000|2021-10-12 11:49:30|142.52|142.46|142.52|142.44|142.52|142.46|142.5|142.44|1551
1634039380000|2021-10-12 11:49:40||142.46||142.46||142.46||142.46|0
1634039390000|2021-10-12 11:49:50||142.48||142.48||142.48||142.46|0
1634039410000|2021-10-12 11:50:10|142.54|142.5|142.54|142.48|142.58|142.54|142.52|142.48|13939
1634039430000|2021-10-12 11:50:30|||||||||6973
1634039440000|2021-10-12 11:50:40|142.56|142.5|142.66|142.58|142.66|142.58|142.56|142.5|4325
1634039450000|2021-10-12 11:50:50||142.6||142.6||142.6||142.6|34
1634039460000|2021-10-12 11:51:00|142.64|142.58|142.58|142.52|142.64|142.58|142.56|142.5|5236
1634039470000|2021-10-12 11:51:10|142.56||142.58||142.58||142.56||77
1634039480000|2021-10-12 11:51:20|142.56|142.54|142.58|142.52|142.58|142.54|142.56|142.52|0
1634039490000|2021-10-12 11:51:30|||||||||351
1634039500000|2021-10-12 11:51:40|142.56|142.5|142.52|142.48|142.56|142.5|142.52|142.48|2815
1634039520000|2021-10-12 11:52:00|142.5|142.46|142.5|142.44|142.5|142.46|142.48|142.42|4053
1634039530000|2021-10-12 11:52:10||142.46||142.46||142.46||142.44|77
1634039540000|2021-10-12 11:52:20|142.48|142.44|142.42|142.36|142.48|142.44|142.42|142.36|5239
1634039550000|2021-10-12 11:52:30|142.4|142.34|142.36|142.32|142.42|142.34|142.36|142.3|4721
1634039560000|2021-10-12 11:52:40|||||||||3518
1634039580000|2021-10-12 11:53:00|142.34|142.28|142.3|142.28|142.34|142.28|142.3|142.24|2112
1634039590000|2021-10-12 11:53:10|142.32|142.3|142.34|142.3|142.36|142.32|142.32|142.28|6970
1634039600000|2021-10-12 11:53:20|142.36|142.32|142.36|142.32|142.38|142.32|142.36|142.3|693
1634039620000|2021-10-12 11:53:40|142.34||142.34||142.34||142.34||0
1634039630000|2021-10-12 11:53:50|142.36||142.34||142.36||142.34||0
1634039640000|2021-10-12 11:54:00|142.36||142.36||142.36||142.36||7024
1634039660000|2021-10-12 11:54:20|142.38|142.34|142.38|142.34|142.38|142.34|142.36|142.32|2470
1634039670000|2021-10-12 11:54:30|||||||||78
1634039680000|2021-10-12 11:54:40|||||||||11520
1634039720000|2021-10-12 11:55:20|142.36|142.3|142.36|142.32|142.38|142.32|142.36|142.28|5241
1634039730000|2021-10-12 11:55:30|142.38||142.36||142.38||142.36||0
1634039750000|2021-10-12 11:55:50|142.38|142.34|142.38|142.34|142.38|142.34|142.38|142.34|1864
1634039760000|2021-10-12 11:56:00||142.32||142.32||142.32||142.32|175
1634039790000|2021-10-12 11:56:30|142.4|142.34|142.4|142.36|142.4|142.38|142.4|142.34|4559
1634039800000|2021-10-12 11:56:40|142.44|142.38|142.44|142.38|142.48|142.4|142.44|142.38|1454
1634039810000|2021-10-12 11:56:50|142.42||142.44||142.44||142.42||0
1634039820000|2021-10-12 11:57:00|142.48|142.4|142.48|142.4|142.48|142.4|142.48|142.4|3720
1634039830000|2021-10-12 11:57:10|142.46||142.48||142.48||142.44||1497
1634039840000|2021-10-12 11:57:20|142.44||142.44||142.44||142.44||0
1634039860000|2021-10-12 11:57:40|142.46|142.42|142.42|142.4|142.48|142.42|142.42|142.4|8520
1634039870000|2021-10-12 11:57:50|142.4|142.36|142.38|142.36|142.4|142.36|142.38|142.34|15404
1634039880000|2021-10-12 11:58:00|142.4|142.38|142.46|142.4|142.46|142.4|142.4|142.38|745
1634039890000|2021-10-12 11:58:10|142.48|142.42|142.48|142.42|142.5|142.42|142.46|142.42|0
1634039900000|2021-10-12 11:58:20|||||||||5353
1634039920000|2021-10-12 11:58:40|142.46||142.44||142.46||142.44||273
1634039930000|2021-10-12 11:58:50|142.46||142.46||142.46||142.46||0
1634039940000|2021-10-12 11:59:00|142.48|142.44|142.54|142.48|142.54|142.48|142.48|142.44|244
1634039950000|2021-10-12 11:59:10|142.52|142.46|142.5|142.44|142.52|142.46|142.48|142.42|1856
1634039970000|2021-10-12 11:59:30|||||||||1411
1634039980000|2021-10-12 11:59:40|||||||||691
1634039990000|2021-10-12 11:59:50|142.48|142.4|142.48|142.4|142.48|142.4|142.48|142.38|0
1634040020000|2021-10-12 12:00:20|142.46|142.36|142.44|142.38|142.46|142.38|142.44|142.34|0
1634040030000|2021-10-12 12:00:30|142.42|142.36|142.4|142.32|142.42|142.36|142.38|142.3|2870
1634040040000|2021-10-12 12:00:40|142.38|142.3|142.38|142.3|142.38|142.3|142.36|142.3|90
1634040050000|2021-10-12 12:00:50||142.32||142.32||142.32||142.3|0
1634040060000|2021-10-12 12:01:00|142.42|142.34|142.36|142.3|142.42|142.36|142.36|142.3|880
1634040070000|2021-10-12 12:01:10|142.38|142.32|142.36|142.3|142.38|142.32|142.36|142.28|6766
1634040080000|2021-10-12 12:01:20||142.28||142.28||142.28||142.28|0
1634040090000|2021-10-12 12:01:30|142.34||142.36||142.36||142.32||0
1634040110000|2021-10-12 12:01:50|142.34|142.3|142.34|142.28|142.34|142.3|142.34|142.28|2
1634040120000|2021-10-12 12:02:00|142.32||142.34||142.34||142.32||0
1634040130000|2021-10-12 12:02:10|||||||||149
1634040150000|2021-10-12 12:02:30|142.32|142.3|142.34|142.28|142.36|142.32|142.32|142.28|2273
1634040160000|2021-10-12 12:02:40||142.3||142.3||142.3||142.3|5
1634040180000|2021-10-12 12:03:00||142.28||142.28||142.28||142.28|9
1634040200000|2021-10-12 12:03:20||142.3||142.3||142.3||142.3|0
1634040210000|2021-10-12 12:03:30|142.36|142.32|142.4|142.36|142.4|142.36|142.36|142.32|3839
1634040220000|2021-10-12 12:03:40|142.44|142.38|142.44|142.42|142.44|142.42|142.44|142.38|0
1634040230000|2021-10-12 12:03:50|142.48|142.44|142.54|142.44|142.54|142.46|142.48|142.44|983
1634040240000|2021-10-12 12:04:00|142.52|142.42|142.46|142.38|142.52|142.42|142.42|142.36|3801
1634040250000|2021-10-12 12:04:10||142.4||142.38||142.4||142.38|0
1634040260000|2021-10-12 12:04:20|142.48|142.4|142.46|142.4|142.48|142.4|142.46|142.38|0
1634040280000|2021-10-12 12:04:40|142.44|142.38|142.46|142.38|142.46|142.38|142.44|142.36|12
1634040290000|2021-10-12 12:04:50|||||||||2045
1634040310000|2021-10-12 12:05:10|142.44|142.4|142.46|142.4|142.48|142.42|142.44|142.4|1028
1634040320000|2021-10-12 12:05:20|142.48|142.42|142.72|142.64|142.74|142.66|142.48|142.42|7324
1634040330000|2021-10-12 12:05:30|142.7|142.62|142.58|142.5|142.7|142.62|142.56|142.5|6578
1634040340000|2021-10-12 12:05:40|142.56|142.52|142.58|142.5|142.58|142.52|142.56|142.5|0
1634040350000|2021-10-12 12:05:50|142.56|142.52|142.58|142.52|142.58|142.52|142.56|142.52|0
1634040360000|2021-10-12 12:06:00|142.62|142.54|142.68|142.56|142.68|142.56|142.62|142.54|1844
1634040370000|2021-10-12 12:06:10|142.7|142.58|142.72|142.66|142.74|142.68|142.7|142.58|1500
1634040380000|2021-10-12 12:06:20|142.74|142.68|142.74|142.66|142.76|142.68|142.74|142.66|0
1634040390000|2021-10-12 12:06:30|142.72|142.68|142.74|142.64|142.74|142.68|142.7|142.64|2625
1634040400000|2021-10-12 12:06:40|142.72|142.66|142.72|142.66|142.74|142.66|142.7|142.64|3000
1634040410000|2021-10-12 12:06:50|142.7|142.64|142.66|142.58|142.7|142.64|142.66|142.58|2692
1634040420000|2021-10-12 12:07:00|142.64|142.56|142.64|142.56|142.64|142.6|142.64|142.56|2000
1634040430000|2021-10-12 12:07:10|142.66|142.58|142.66|142.58|142.66|142.58|142.64|142.56|0
1634040440000|2021-10-12 12:07:20|142.68|142.6|142.68|142.6|142.68|142.6|142.68|142.6|0
1634040450000|2021-10-12 12:07:30|142.66|142.58|142.66|142.58|142.66|142.58|142.66|142.58|0
1634040460000|2021-10-12 12:07:40|142.64|142.6|142.64|142.6|142.64|142.6|142.64|142.58|3144
1634040470000|2021-10-12 12:07:50|142.62|142.58|142.68|142.64|142.74|142.64|142.6|142.58|5833
1634040480000|2021-10-12 12:08:00|142.72|142.66|142.72|142.64|142.72|142.66|142.72|142.64|11
1634040500000|2021-10-12 12:08:20|142.74|142.66|142.76|142.68|142.8|142.74|142.72|142.66|7786
1634040510000|2021-10-12 12:08:30|142.78|142.7|142.78|142.7|142.78|142.7|142.78|142.7|0
1634040540000|2021-10-12 12:09:00|142.76|142.68|142.74|142.64|142.76|142.68|142.74|142.64|1359
1634040550000|2021-10-12 12:09:10|142.72|142.62|142.66|142.6|142.72|142.62|142.66|142.6|1200
1634040560000|2021-10-12 12:09:20|142.68|142.58|142.68|142.6|142.7|142.6|142.66|142.58|1172
1634040570000|2021-10-12 12:09:30|142.66|142.58|142.68|142.64|142.68|142.64|142.66|142.58|471
1634040580000|2021-10-12 12:09:40|142.7|142.66|142.74|142.64|142.74|142.66|142.7|142.64|1063
1634040590000|2021-10-12 12:09:50||142.66||142.66||142.66||142.66|0
1634040600000|2021-10-12 12:10:00|142.72|142.64|142.66|142.58|142.72|142.64|142.66|142.58|3263
1634040610000|2021-10-12 12:10:10|142.64|142.56|142.7|142.62|142.7|142.62|142.62|142.56|5371
1634040620000|2021-10-12 12:10:20||142.64||142.62||142.64||142.62|0
1634040650000|2021-10-12 12:10:50||142.64||142.64||142.66||142.64|0
1634040660000|2021-10-12 12:11:00|142.72|142.66|142.72|142.68|142.72|142.7|142.7|142.66|1480
1634040670000|2021-10-12 12:11:10||142.66||142.66||142.66||142.66|0
1634040680000|2021-10-12 12:11:20||142.64||142.66||142.66||142.64|0
1634040690000|2021-10-12 12:11:30|142.74|142.68|142.74|142.7|142.74|142.7|142.74|142.68|887
1634040720000|2021-10-12 12:12:00|142.76|142.72|142.76|142.72|142.76|142.72|142.76|142.7|2699
1634040730000|2021-10-12 12:12:10||142.7||142.7||142.7||142.7|0
1634040740000|2021-10-12 12:12:20|||||||||30
1634040750000|2021-10-12 12:12:30|142.78|142.72|142.86|142.8|142.86|142.8|142.78|142.72|5385
1634040760000|2021-10-12 12:12:40|||||||||444
1634040770000|2021-10-12 12:12:50|142.88||142.88||142.88||142.88||0
1634040780000|2021-10-12 12:13:00|142.86||142.86||142.86||142.86||0
1634040800000|2021-10-12 12:13:20|||||||||178
1634040810000|2021-10-12 12:13:30|142.84|142.82|142.82|142.74|142.84|142.82|142.76|142.72|14423
1634040820000|2021-10-12 12:13:40||142.76||142.74||142.76||142.74|0
1634040830000|2021-10-12 12:13:50|142.8|142.72|142.78|142.7|142.8|142.74|142.78|142.7|0
1634040840000|2021-10-12 12:14:00|142.76||142.76||142.76||142.74||0
1634040850000|2021-10-12 12:14:10|142.78|142.72|142.82|142.76|142.84|142.76|142.78|142.72|12076
1634040860000|2021-10-12 12:14:20|142.84|142.78|142.84|142.8|142.84|142.8|142.84|142.76|0
1634040870000|2021-10-12 12:14:30|142.86|142.82|142.88|142.82|142.88|142.82|142.86|142.8|739
1634040880000|2021-10-12 12:14:40|||||||||4366
1634040900000|2021-10-12 12:15:00|142.86|142.8|142.82|142.78|142.86|142.8|142.82|142.78|7932
1634040910000|2021-10-12 12:15:10|142.8|142.76|142.76|142.7|142.8|142.76|142.76|142.7|981
1634040920000|2021-10-12 12:15:20|142.78|142.72|142.78|142.72|142.78|142.72|142.78|142.72|96
1634040930000|2021-10-12 12:15:30||142.7||142.72||142.72||142.7|14
1634040950000|2021-10-12 12:15:50|142.76|142.7|142.74|142.7|142.76|142.7|142.74|142.7|1194
1634040960000|2021-10-12 12:16:00|142.72|142.68|142.7|142.66|142.72|142.68|142.7|142.66|1021
1634040970000|2021-10-12 12:16:10|142.68|142.64|142.66|142.58|142.68|142.64|142.66|142.58|2117
1634040980000|2021-10-12 12:16:20|142.68|142.62|142.66|142.58|142.68|142.62|142.66|142.58|0
1634040990000|2021-10-12 12:16:30|142.64||142.66||142.66||142.64||0
1634041000000|2021-10-12 12:16:40|142.64||142.64||142.64||142.64||0
1634041030000|2021-10-12 12:17:10|142.66|142.6|142.7|142.62|142.7|142.62|142.66|142.6|2883
1634041050000|2021-10-12 12:17:30|142.68|142.6|142.62|142.54|142.68|142.6|142.62|142.54|5676
1634041060000|2021-10-12 12:17:40|142.64|142.56|142.64|142.56|142.66|142.56|142.64|142.56|0
1634041070000|2021-10-12 12:17:50|142.66|142.58|142.66|142.6|142.66|142.6|142.64|142.58|11191
1634041080000|2021-10-12 12:18:00|142.68||142.68||142.68||142.68||0
1634041090000|2021-10-12 12:18:10|||||||||298
1634041100000|2021-10-12 12:18:20|142.66||142.66||142.66||142.66||0
1634041110000|2021-10-12 12:18:30|142.68|142.62|142.68|142.62|142.68|142.62|142.68|142.62|15
1634041120000|2021-10-12 12:18:40|142.7||142.7||142.7||142.7||0
1634041130000|2021-10-12 12:18:50|142.72|142.64|142.74|142.7|142.74|142.7|142.72|142.64|3383
1634041140000|2021-10-12 12:19:00|142.76||142.76||142.76||142.76||0
1634041160000|2021-10-12 12:19:20|142.72|142.68|142.7|142.62|142.72|142.68|142.66|142.62|1256
1634041170000|2021-10-12 12:19:30|142.68||142.68||142.68||142.66||0
1634041200000|2021-10-12 12:20:00|142.66||142.68||142.68||142.66||775
1634041210000|2021-10-12 12:20:10|142.66||142.68||142.68||142.66||0
1634041220000|2021-10-12 12:20:20|142.7|142.64|142.68|142.64|142.7|142.64|142.68|142.64|9000
1634041230000|2021-10-12 12:20:30|142.7|142.66|142.74|142.66|142.74|142.68|142.7|142.66|1195
1634041240000|2021-10-12 12:20:40||142.68||142.66||142.68||142.66|6313
1634041250000|2021-10-12 12:20:50||142.68||142.68||142.68||142.68|0
1634041260000|2021-10-12 12:21:00|142.72|142.66|142.66|142.56|142.72|142.66|142.66|142.56|5828
1634041270000|2021-10-12 12:21:10||142.58||142.56||142.58||142.56|0
1634041290000|2021-10-12 12:21:30||142.58||142.58||142.58||142.58|0
1634041300000|2021-10-12 12:21:40||142.56||142.56||142.56||142.56|0
1634041320000|2021-10-12 12:22:00|142.64|142.58|142.8|142.72|142.8|142.72|142.64|142.58|5479
1634041330000|2021-10-12 12:22:10|142.82|142.74|142.84|142.74|142.84|142.76|142.82|142.74|1000
1634041340000|2021-10-12 12:22:20|142.82|142.76|142.8|142.72|142.82|142.76|142.8|142.72|0
1634041360000|2021-10-12 12:22:40|142.78|142.7|142.76|142.68|142.78|142.7|142.74|142.68|1195
1634041370000|2021-10-12 12:22:50|142.74|142.66|142.72|142.68|142.74|142.68|142.72|142.66|0
1634041380000|2021-10-12 12:23:00|142.7|142.62|142.7|142.62|142.72|142.64|142.68|142.6|4173
1634041390000|2021-10-12 12:23:10|142.68|142.6|142.68|142.6|142.68|142.6|142.68|142.6|0
1634041400000|2021-10-12 12:23:20|142.7|142.64|142.7|142.64|142.7|142.64|142.7|142.64|0
1634041430000|2021-10-12 12:23:50|142.72|142.66|142.72|142.66|142.76|142.68|142.7|142.66|3623
1634041440000|2021-10-12 12:24:00|142.7|142.68|142.86|142.8|142.86|142.82|142.7|142.68|10729
1634041450000|2021-10-12 12:24:10|142.84|142.78|142.84|142.78|142.84|142.78|142.84|142.78|0
1634041480000|2021-10-12 12:24:40||142.8||142.8||142.8||142.8|0
1634041490000|2021-10-12 12:24:50||142.78||142.78||142.78||142.78|0
1634041500000|2021-10-12 12:25:00||142.8||142.8||142.8||142.8|0
1634041510000|2021-10-12 12:25:10||142.78||142.8||142.8||142.78|0
1634041520000|2021-10-12 12:25:20|142.86|142.82|142.86|142.8|142.86|142.82|142.86|142.8|1538
1634041530000|2021-10-12 12:25:30|142.84||142.84||142.84||142.84||0
1634041540000|2021-10-12 12:25:40|142.86|142.82|142.86|142.82|142.86|142.82|142.86|142.82|2
1634041550000|2021-10-12 12:25:50|142.88|142.84|142.94|142.88|142.94|142.88|142.88|142.84|3415
1634041560000|2021-10-12 12:26:00|142.92|142.86|142.84|142.8|142.92|142.86|142.84|142.78|3943
1634041580000|2021-10-12 12:26:20|142.86|142.82|142.92|142.84|142.92|142.86|142.86|142.82|3689
1634041590000|2021-10-12 12:26:30||142.86||142.86||142.86||142.86|0
1634041600000|2021-10-12 12:26:40||142.88||142.88||142.88||142.88|0
1634041700000|2021-10-12 12:28:20|142.94|142.9|142.92|142.86|142.94|142.92|142.92|142.86|7272
1634041710000|2021-10-12 12:28:30|142.94|142.88|142.94|142.88|142.94|142.88|142.94|142.88|0
1634041720000|2021-10-12 12:28:40|142.96|142.9|143|142.94|143|142.94|142.92|142.9|20983
1634041730000|2021-10-12 12:28:50|143.02|142.96|143|142.96|143.04|142.96|143|142.96|3186
1634041740000|2021-10-12 12:29:00|142.98|142.94|143|142.96|143|142.96|142.96|142.94|9722
1634041760000|2021-10-12 12:29:20|143.04|142.98|143.06|143|143.08|143|143.04|142.96|214
1634041780000|2021-10-12 12:29:40|||||||||913
1634041790000|2021-10-12 12:29:50|143.1|143.02|143.1|143.04|143.14|143.04|143.1|143.02|1522
1634041800000|2021-10-12 12:30:00|143.12|143.06|143.12|143.06|143.12|143.06|143.1|143.06|3109
1634041820000|2021-10-12 12:30:20|143.1|143.04|143.2|143.14|143.2|143.14|143.08|143.04|1610
1634041840000|2021-10-12 12:30:40|||||||||494
1634041860000|2021-10-12 12:31:00|143.18||143.18||143.18||143.18||0
1634041870000|2021-10-12 12:31:10|||||||||4940
1634041890000|2021-10-12 12:31:30|||||||||702
1634041900000|2021-10-12 12:31:40|143.16|143.12|143.26|143.2|143.26|143.2|143.16|143.12|18299
1634041910000|2021-10-12 12:31:50|143.24||143.26||143.26||143.24||0
1634041920000|2021-10-12 12:32:00|143.24|143.18|143.3|143.26|143.3|143.26|143.24|143.18|3755
1634041940000|2021-10-12 12:32:20|143.28|143.22|143.28|143.22|143.3|143.24|143.24|143.18|3125
1634041970000|2021-10-12 12:32:50||143.24||143.24||143.24||143.24|0
1634041980000|2021-10-12 12:33:00|143.3|143.26|143.4|143.34|143.4|143.34|143.3|143.26|2212
1634041990000|2021-10-12 12:33:10|143.38|143.32|143.36|143.32|143.38|143.34|143.36|143.3|1796
1634042010000|2021-10-12 12:33:30|143.38|143.34|143.42|143.36|143.48|143.4|143.38|143.34|4366
1634042030000|2021-10-12 12:33:50|143.4|143.32|143.36|143.34|143.4|143.36|143.36|143.32|1836
1634042040000|2021-10-12 12:34:00|||||||||1388
1634042050000|2021-10-12 12:34:10|143.34|143.32|143.3|143.24|143.34|143.32|143.28|143.22|8696
1634042070000|2021-10-12 12:34:30|143.32|143.26|143.4|143.32|143.4|143.32|143.32|143.26|3035
1634042090000|2021-10-12 12:34:50|143.38|143.3|143.36|143.3|143.38|143.3|143.32|143.3|1258
1634042100000|2021-10-12 12:35:00|143.34||143.32||143.34||143.32||0
1634042160000|2021-10-12 12:36:00|||||||||19777
1634042170000|2021-10-12 12:36:10|143.3|143.26|143.3|143.24|143.3|143.26|143.26|143.22|8639
1634042180000|2021-10-12 12:36:20|143.28|143.22|143.3|143.24|143.3|143.24|143.28|143.22|11141
1634042230000|2021-10-12 12:37:10|143.32|143.26|143.36|143.28|143.36|143.28|143.32|143.26|3790
1634042240000|2021-10-12 12:37:20|143.34|143.26|143.32|143.22|143.34|143.28|143.28|143.22|2248
1634042250000|2021-10-12 12:37:30|143.3||143.28||143.3||143.24||187
1634042270000|2021-10-12 12:37:50|143.26|143.24|143.32|143.24|143.32|143.24|143.24|143.24|0
1634042300000|2021-10-12 12:38:20|143.3|143.22|143.34|143.3|143.34|143.3|143.26|143.22|4532
1634042320000|2021-10-12 12:38:40|143.38|143.32|143.42|143.36|143.44|143.36|143.38|143.32|2031
1634042330000|2021-10-12 12:38:50|143.4|143.34|143.4|143.34|143.4|143.36|143.36|143.3|10665
1634042340000|2021-10-12 12:39:00|143.38||143.4||143.4||143.38||0
1634042350000|2021-10-12 12:39:10|143.38|143.3|143.38|143.32|143.38|143.32|143.36|143.3|1168
1634042360000|2021-10-12 12:39:20|143.4|143.34|143.42|143.34|143.46|143.38|143.4|143.34|702
1634042370000|2021-10-12 12:39:30|143.44|143.36|143.46|143.38|143.46|143.38|143.42|143.36|0
1634042380000|2021-10-12 12:39:40|143.44|143.4|143.42|143.38|143.44|143.4|143.42|143.38|1851
1634042390000|2021-10-12 12:39:50|143.4|143.34|143.44|143.38|143.44|143.4|143.4|143.34|8851
1634042410000|2021-10-12 12:40:10|143.42|143.4|143.44|143.38|143.44|143.4|143.4|143.38|1531
1634042420000|2021-10-12 12:40:20|143.42||143.44||143.44||143.42||1706
1634042440000|2021-10-12 12:40:40|143.42|143.34|143.44|143.36|143.44|143.36|143.36|143.34|9685
1634042460000|2021-10-12 12:41:00|143.42|143.38|143.42|143.34|143.42|143.4|143.4|143.32|5873
1634042470000|2021-10-12 12:41:10||143.36||143.36||143.36||143.36|220
1634042480000|2021-10-12 12:41:20|143.4|143.38|143.4|143.32|143.4|143.38|143.38|143.32|3920
1634042490000|2021-10-12 12:41:30||143.34||143.34||143.34||143.34|0
1634042510000|2021-10-12 12:41:50|143.38|143.32|143.4|143.34|143.4|143.36|143.34|143.3|3637
1634042530000|2021-10-12 12:42:10|143.42|143.36|143.42|143.34|143.42|143.38|143.42|143.34|343
1634042540000|2021-10-12 12:42:20|143.4|143.32|143.36|143.3|143.4|143.34|143.36|143.3|7422
1634042550000|2021-10-12 12:42:30|143.34|143.28|143.28|143.22|143.34|143.28|143.28|143.22|10391
1634042560000|2021-10-12 12:42:40|143.32|143.24|143.32|143.28|143.32|143.28|143.32|143.24|2151
1634042580000|2021-10-12 12:43:00|143.36|143.3|143.5|143.42|143.5|143.42|143.36|143.3|15067
1634042590000|2021-10-12 12:43:10|143.48|143.38|143.42|143.34|143.48|143.38|143.42|143.34|363
1634042610000|2021-10-12 12:43:30|143.4|143.32|143.42|143.32|143.42|143.32|143.38|143.32|1500
1634042620000|2021-10-12 12:43:40|143.4|143.3|143.34|143.28|143.4|143.3|143.32|143.28|0
1634042640000|2021-10-12 12:44:00|143.32|143.26|143.28|143.2|143.32|143.26|143.26|143.18|4923
1634042650000|2021-10-12 12:44:10|143.26|143.18|143.24|143.18|143.26|143.18|143.2|143.14|1500
1634042660000|2021-10-12 12:44:20|143.28|143.2|143.28|143.2|143.28|143.2|143.28|143.2|1202
1634042670000|2021-10-12 12:44:30||143.22||143.22||143.22||143.22|17
1634042700000|2021-10-12 12:45:00|143.3|143.18|143.26|143.2|143.3|143.2|143.26|143.18|0
1634042710000|2021-10-12 12:45:10|143.28|143.22|143.34|143.26|143.36|143.28|143.28|143.22|0
1634042730000|2021-10-12 12:45:30||143.28||143.28||143.28||143.28|0
1634042740000|2021-10-12 12:45:40||143.26||143.26||143.26||143.26|3000
1634042750000|2021-10-12 12:45:50||143.28||143.28||143.3||143.28|1500
1634042760000|2021-10-12 12:46:00|143.32|143.3|143.32|143.26|143.32|143.3|143.32|143.26|0
1634042770000|2021-10-12 12:46:10|143.3|143.24|143.3|143.26|143.3|143.26|143.3|143.22|927
1634042780000|2021-10-12 12:46:20|143.28|143.22|143.34|143.3|143.34|143.3|143.28|143.22|6602
1634042800000|2021-10-12 12:46:40|143.38|143.32|143.3|143.22|143.4|143.34|143.3|143.22|3205
1634042810000|2021-10-12 12:46:50||143.24||143.22||143.24||143.22|0
1634042820000|2021-10-12 12:47:00|143.28|143.24|143.28|143.22|143.28|143.24|143.28|143.22|0
1634042830000|2021-10-12 12:47:10|143.3|143.24|143.28|143.22|143.3|143.24|143.28|143.22|71
1634042840000|2021-10-12 12:47:20|143.26|143.2|143.26|143.2|143.28|143.2|143.22|143.14|0
1634042850000|2021-10-12 12:47:30||143.18||143.18||143.2||143.18|489
1634042860000|2021-10-12 12:47:40||143.2||143.18||143.2||143.18|2778
1634042880000|2021-10-12 12:48:00|143.24|143.14|143.26|143.18|143.26|143.2|143.2|143.14|7168
1634042890000|2021-10-12 12:48:10||143.16||143.16||143.16||143.16|0
1634042900000|2021-10-12 12:48:20||143.18||143.2||143.2||143.18|0
1634042910000|2021-10-12 12:48:30|143.28|143.22|143.28|143.22|143.28|143.22|143.28|143.22|0
1634042920000|2021-10-12 12:48:40|143.3|143.24|143.34|143.26|143.34|143.28|143.3|143.24|1863
1634042940000|2021-10-12 12:49:00|143.38|143.28|143.38|143.34|143.38|143.34|143.38|143.28|351
1634042950000|2021-10-12 12:49:10|143.4||143.4||143.4||143.4||4235
1634042960000|2021-10-12 12:49:20|143.38|143.36|143.42|143.38|143.42|143.38|143.38|143.36|2
1634042970000|2021-10-12 12:49:30|143.44|143.4|143.46|143.38|143.48|143.4|143.44|143.38|0
1634042990000|2021-10-12 12:49:50|143.44|143.36|143.36|143.28|143.44|143.36|143.36|143.28|2559
1634043000000|2021-10-12 12:50:00|143.38|143.3|143.36|143.3|143.38|143.3|143.36|143.28|0
1634043010000|2021-10-12 12:50:10|143.34||143.36||143.36||143.34||0
1634043020000|2021-10-12 12:50:20|143.34||143.34||143.34||143.34||0
1634043030000|2021-10-12 12:50:30|143.36|143.32|143.34|143.28|143.4|143.34|143.3|143.26|4485
1634043040000|2021-10-12 12:50:40|143.36|143.3|143.36|143.3|143.38|143.3|143.36|143.3|0
1634043050000|2021-10-12 12:50:50|143.38|143.32|143.38|143.32|143.4|143.32|143.38|143.32|0
1634043060000|2021-10-12 12:51:00|143.4|143.34|143.42|143.34|143.42|143.34|143.4|143.34|532
1634043070000|2021-10-12 12:51:10|143.44|143.36|143.46|143.36|143.46|143.36|143.44|143.36|0
1634043080000|2021-10-12 12:51:20|143.44|143.34|143.38|143.32|143.44|143.34|143.38|143.32|0
1634043090000|2021-10-12 12:51:30|143.42|143.34|143.44|143.38|143.44|143.38|143.42|143.34|7564
1634043120000|2021-10-12 12:52:00|143.46|143.4|143.46|143.4|143.46|143.42|143.46|143.38|1321
1634043130000|2021-10-12 12:52:10|143.44|143.38|143.42|143.38|143.44|143.4|143.42|143.38|1503
1634043140000|2021-10-12 12:52:20|143.44||143.44||143.44||143.44||0
1634043160000|2021-10-12 12:52:40|143.42|143.36|143.4|143.38|143.42|143.38|143.4|143.36|6104
1634043170000|2021-10-12 12:52:50|143.42|143.4|143.42|143.38|143.42|143.4|143.4|143.38|3362
1634043180000|2021-10-12 12:53:00|143.44|143.4|143.44|143.38|143.44|143.4|143.42|143.38|2812
1634043190000|2021-10-12 12:53:10|143.46|143.4|143.46|143.4|143.46|143.4|143.46|143.4|0
1634043200000|2021-10-12 12:53:20|143.44|143.38|143.46|143.4|143.46|143.4|143.44|143.38|0
1634043210000|2021-10-12 12:53:30|143.48|143.42|143.5|143.44|143.5|143.46|143.48|143.42|0
1634043220000|2021-10-12 12:53:40||143.46||143.46||143.48||143.44|1500
1634043240000|2021-10-12 12:54:00|143.48|143.44|143.48|143.42|143.5|143.44|143.46|143.4|748
1634043250000|2021-10-12 12:54:10|143.46|143.38|143.44|143.38|143.46|143.4|143.42|143.38|123
1634043260000|2021-10-12 12:54:20|||||||||7159
1634043270000|2021-10-12 12:54:30|143.42|143.34|143.42|143.36|143.42|143.36|143.38|143.3|1671
1634043280000|2021-10-12 12:54:40||143.34||143.36||143.38||143.34|0
1634043290000|2021-10-12 12:54:50|143.4|143.34|143.4|143.34|143.4|143.34|143.4|143.34|10459
1634043300000|2021-10-12 12:55:00||143.32||143.36||143.36||143.32|0
1634043310000|2021-10-12 12:55:10|143.42|143.38|143.42|143.38|143.42|143.38|143.42|143.38|1358
1634043320000|2021-10-12 12:55:20|143.4|143.36|143.4|143.36|143.4|143.36|143.4|143.36|1189
1634043330000|2021-10-12 12:55:30||143.38||143.36||143.38||143.36|0
1634043340000|2021-10-12 12:55:40|143.42|143.38|143.36|143.32|143.46|143.38|143.36|143.3|20845
1634043360000|2021-10-12 12:56:00|143.38|143.34|143.4|143.34|143.4|143.34|143.38|143.32|0
1634043370000|2021-10-12 12:56:10|143.42|143.36|143.4|143.34|143.42|143.36|143.38|143.34|1500
1634043380000|2021-10-12 12:56:20|143.38||143.4||143.4||143.38||0
1634043390000|2021-10-12 12:56:30|143.42|143.36|143.5|143.42|143.5|143.42|143.42|143.36|12528
1634043400000|2021-10-12 12:56:40|143.48|143.44|143.5|143.44|143.5|143.44|143.48|143.44|0
1634043410000|2021-10-12 12:56:50|143.48||143.48||143.48||143.48||0
1634043420000|2021-10-12 12:57:00|143.5|143.46|143.5|143.46|143.5|143.46|143.5|143.46|6872
1634043430000|2021-10-12 12:57:10|143.52|143.48|143.46|143.44|143.56|143.5|143.46|143.44|9666
1634043440000|2021-10-12 12:57:20||143.42||143.42||143.42||143.42|329
1634043460000|2021-10-12 12:57:40|143.44|143.38|143.4|143.36|143.44|143.38|143.4|143.34|1388
1634043490000|2021-10-12 12:58:10|143.38|143.34|143.38|143.34|143.38|143.34|143.36|143.34|1594
1634043500000|2021-10-12 12:58:20|143.36|143.32|143.38|143.32|143.38|143.32|143.34|143.3|326
1634043510000|2021-10-12 12:58:30|143.36|143.3|143.36|143.32|143.36|143.32|143.36|143.3|0
1634043520000|2021-10-12 12:58:40|143.34||143.34||143.34||143.34||0
1634043530000|2021-10-12 12:58:50|143.36|143.34|143.4|143.36|143.46|143.38|143.36|143.34|16875
1634043550000|2021-10-12 12:59:10|143.38|143.34|143.38|143.32|143.38|143.34|143.36|143.32|2836
1634043560000|2021-10-12 12:59:20||143.34||143.32||143.34||143.32|0
1634043570000|2021-10-12 12:59:30||143.34||143.32||143.34||143.32|0
1634043610000|2021-10-12 13:00:10|143.36|143.3|143.4|143.36|143.4|143.36|143.34|143.3|11606
1634043650000|2021-10-12 13:00:50|143.38|143.32|143.36|143.3|143.4|143.34|143.36|143.3|7638
1634043660000|2021-10-12 13:01:00|143.34||143.34||143.34||143.34||2000
1634043670000|2021-10-12 13:01:10|143.32|143.28|143.3|143.26|143.32|143.28|143.28|143.26|2230
1634043690000|2021-10-12 13:01:30|143.32|143.28|143.32|143.26|143.36|143.32|143.32|143.26|10503
1634043700000|2021-10-12 13:01:40||143.28||143.28||143.28||143.28|0
1634043710000|2021-10-12 13:01:50||143.26||143.28||143.28||143.26|0
1634043720000|2021-10-12 13:02:00|143.34|143.3|143.34|143.3|143.36|143.32|143.34|143.28|9827
1634043730000|2021-10-12 13:02:10||143.32||143.32||143.32||143.3|2245
1634043740000|2021-10-12 13:02:20|||||||||394
1634043750000|2021-10-12 13:02:30|143.32|143.3|143.32|143.28|143.34|143.3|143.3|143.28|1914
1634043760000|2021-10-12 13:02:40||143.3||143.28||143.3||143.28|0
1634043790000|2021-10-12 13:03:10|143.34|143.3|143.36|143.32|143.38|143.34|143.34|143.3|18926
1634043800000|2021-10-12 13:03:20|||||||||1765
1634043810000|2021-10-12 13:03:30|143.34|143.3|143.32|143.28|143.34|143.3|143.32|143.28|3176
1634043820000|2021-10-12 13:03:40|||||||||2564
1634043840000|2021-10-12 13:04:00|||||||||1380
1634043850000|2021-10-12 13:04:10||143.3||143.3||143.3||143.28|0
1634043860000|2021-10-12 13:04:20|143.34|143.32|143.32|143.3|143.36|143.32|143.32|143.3|10012
1634043880000|2021-10-12 13:04:40|143.34|143.32|143.4|143.36|143.4|143.36|143.34|143.3|19513
1634043890000|2021-10-12 13:04:50|143.38||143.4||143.4||143.38||0
1634043900000|2021-10-12 13:05:00|||||||||2420
1634043910000|2021-10-12 13:05:10|143.42|143.38|143.44|143.4|143.46|143.42|143.42|143.38|21118
1634043940000|2021-10-12 13:05:40|143.42|143.42|143.46|143.42|143.52|143.46|143.42|143.4|31144
1634043950000|2021-10-12 13:05:50|143.44|143.4|143.44|143.4|143.44|143.42|143.44|143.4|2845
1634043960000|2021-10-12 13:06:00||143.42||143.4||143.42||143.4|0
1634043970000|2021-10-12 13:06:10|143.42|143.36|143.3|143.26|143.42|143.36|143.28|143.26|35699
1634043980000|2021-10-12 13:06:20|143.32|143.28|143.28|143.24|143.32|143.28|143.28|143.24|2885
1634043990000|2021-10-12 13:06:30||143.22||143.22||143.22||143.18|0
1634044000000|2021-10-12 13:06:40||143.24||143.24||143.24||143.24|200
1634044020000|2021-10-12 13:07:00|143.3|143.26|143.28|143.24|143.3|143.28|143.28|143.24|7264
1634044050000|2021-10-12 13:07:30|143.26|143.22|143.26|143.22|143.26|143.22|143.24|143.18|5567
1634044060000|2021-10-12 13:07:40|||||||||283
1634044080000|2021-10-12 13:08:00|143.24|143.18|143.24|143.22|143.26|143.22|143.24|143.18|1771
1634044100000|2021-10-12 13:08:20|143.26|143.24|143.24|143.22|143.26|143.24|143.24|143.22|10195
1634044110000|2021-10-12 13:08:30|143.26||143.24||143.26||143.24||0
1634044120000|2021-10-12 13:08:40|143.26||143.26||143.26||143.24||1399
1634044130000|2021-10-12 13:08:50||143.24||143.24||143.24||143.24|0
1634044140000|2021-10-12 13:09:00|143.24|143.22|143.26|143.24|143.26|143.24|143.24|143.22|1080
1634044150000|2021-10-12 13:09:10|143.28|143.26|143.34|143.28|143.36|143.3|143.28|143.26|2105
1634044160000|2021-10-12 13:09:20|143.39|143.28|143.39|143.28|143.39|143.28|143.39|143.28|0
1634044170000|2021-10-12 13:09:30|143.34|143.21|143.37|143.26|143.39|143.28|143.32|143.21|553
1634044180000|2021-10-12 13:09:40|143.32|143.21|143.35|143.28|143.35|143.28|143.28|143.21|0
1634044190000|2021-10-12 13:09:50|143.3|143.23|143.3|143.21|143.35|143.26|143.3|143.21|0
1634044200000|2021-10-12 13:10:00|143.35|143.26|143.34|143.23|143.39|143.28|143.3|143.21|204
1634044210000|2021-10-12 13:10:10|143.39|143.28|143.39|143.28|143.39|143.28|143.32|143.23|0
1634044220000|2021-10-12 13:10:20|143.34|143.23|143.34|143.23|143.39|143.28|143.34|143.23|0
1634044230000|2021-10-12 13:10:30|143.32|143.28|143.32|143.21|143.37|143.28|143.32|143.21|2687
1634044240000|2021-10-12 13:10:40|143.37|143.26|143.37|143.28|143.37|143.28|143.32|143.21|0
1634044250000|2021-10-12 13:10:50|143.32|143.23|143.41|143.3|143.41|143.3|143.32|143.23|0
1634044260000|2021-10-12 13:11:00|143.36|143.25|143.41|143.32|143.41|143.32|143.36|143.25|0
1634044270000|2021-10-12 13:11:10|143.3|143.21|143.26|143.17|143.35|143.26|143.26|143.17|389
1634044290000|2021-10-12 13:11:30|143.31|143.2|143.31|143.2|143.31|143.2|143.31|143.2|451
1634044300000|2021-10-12 13:11:40|143.26|143.15|143.31|143.2|143.31|143.2|143.26|143.13|0
1634044310000|2021-10-12 13:11:50|143.35|143.24|143.34|143.21|143.39|143.26|143.3|143.19|146
1634044320000|2021-10-12 13:12:00|143.39|143.26|143.35|143.22|143.39|143.26|143.3|143.17|0
1634044330000|2021-10-12 13:12:10|143.3|143.2|143.35|143.2|143.35|143.2|143.3|143.15|0
1634044340000|2021-10-12 13:12:20|143.3|143.15|143.35|143.2|143.35|143.2|143.3|143.15|0
1634044350000|2021-10-12 13:12:30|143.3|143.15|143.35|143.2|143.35|143.2|143.3|143.15|0
1634044360000|2021-10-12 13:12:40|143.3|143.15|143.22|143.09|143.31|143.2|143.22|143.09|1816
1634044370000|2021-10-12 13:12:50|143.27|143.11|143.22|143.09|143.27|143.16|143.22|143.09|0
1634044390000|2021-10-12 13:13:10|143.27|143.12|143.27|143.14|143.27|143.14|143.22|143.09|0
1634044400000|2021-10-12 13:13:20|143.22|143.09|143.27|143.14|143.27|143.14|143.22|143.09|0
1634044410000|2021-10-12 13:13:30|143.22|143.11|143.23|143.12|143.27|143.14|143.2|143.09|0
1634044420000|2021-10-12 13:13:40|143.18|143.14|143.26|143.15|143.31|143.2|143.18|143.09|1177
1634044430000|2021-10-12 13:13:50|143.31|143.2|143.31|143.2|143.31|143.2|143.31|143.2|0
1634044440000|2021-10-12 13:14:00|143.28|143.15|143.29|143.16|143.31|143.22|143.26|143.15|0
1634044450000|2021-10-12 13:14:10|143.26|143.13|143.22|143.09|143.31|143.2|143.22|143.09|1125
1634044460000|2021-10-12 13:14:20|143.27|143.14|143.27|143.12|143.27|143.14|143.22|143.07|0
1634044470000|2021-10-12 13:14:30|143.22|143.07|143.22|143.09|143.27|143.14|143.22|143.07|0
1634044480000|2021-10-12 13:14:40|143.27|143.14|143.28|143.17|143.33|143.22|143.26|143.13|12366
1634044490000|2021-10-12 13:14:50|143.33|143.2|143.3|143.17|143.35|143.22|143.26|143.15|0
1634044500000|2021-10-12 13:15:00|143.35|143.19|143.28|143.17|143.35|143.26|143.28|143.17|0
1634044510000|2021-10-12 13:15:10|143.33|143.22|143.28|143.17|143.33|143.22|143.28|143.17|0
1634044520000|2021-10-12 13:15:20|143.35|143.19|143.35|143.26|143.35|143.26|143.3|143.19|103
1634044530000|2021-10-12 13:15:30|143.33|143.2|143.33|143.2|143.33|143.2|143.28|143.15|1061
1634044550000|2021-10-12 13:15:50|143.28|143.15|143.31|143.2|143.31|143.2|143.24|143.15|0
1634044560000|2021-10-12 13:16:00|143.26|143.15|143.31|143.2|143.31|143.2|143.26|143.15|0
1634044570000|2021-10-12 13:16:10|143.26|143.15|143.29|143.2|143.31|143.2|143.24|143.15|0
1634044580000|2021-10-12 13:16:20|143.24|143.15|143.24|143.15|143.24|143.15|143.24|143.15|0
1634044590000|2021-10-12 13:16:30||143.13||143.13||143.13||143.13|0
1634044600000|2021-10-12 13:16:40|143.29|143.18|143.31|143.22|143.31|143.22|143.24|143.13|0
1634044610000|2021-10-12 13:16:50|143.33|143.24|143.35|143.26|143.35|143.26|143.3|143.21|1155
1634044620000|2021-10-12 13:17:00|143.37|143.21|143.32|143.21|143.37|143.21|143.32|143.21|0
1634044630000|2021-10-12 13:17:10|143.37|143.26|143.32|143.21|143.37|143.26|143.32|143.21|0
1634044640000|2021-10-12 13:17:20|143.37|143.26|143.3|143.17|143.37|143.26|143.26|143.15|0
1634044650000|2021-10-12 13:17:30|143.35|143.22|143.35|143.22|143.35|143.22|143.3|143.17|0
1634044660000|2021-10-12 13:17:40|143.3|143.17|143.3|143.21|143.35|143.26|143.3|143.17|0
1634044670000|2021-10-12 13:17:50|143.35|143.26|143.28|143.17|143.35|143.26|143.28|143.17|1
1634044680000|2021-10-12 13:18:00|143.33|143.22|143.28|143.17|143.33|143.22|143.28|143.15|0
1634044690000|2021-10-12 13:18:10|143.33|143.22|143.28|143.17|143.33|143.22|143.28|143.17|0
1634044700000|2021-10-12 13:18:20|143.33|143.22|143.33|143.22|143.33|143.22|143.33|143.22|0
1634044710000|2021-10-12 13:18:30|143.28|143.17|143.28|143.17|143.28|143.17|143.28|143.17|0
1634044720000|2021-10-12 13:18:40|143.33|143.22|143.3|143.21|143.35|143.26|143.3|143.19|436
1634044730000|2021-10-12 13:18:50|143.35|143.26|143.35|143.26|143.35|143.26|143.35|143.26|10
1634044740000|2021-10-12 13:19:00|143.3|143.21|143.33|143.2|143.35|143.22|143.28|143.13|919
1634044750000|2021-10-12 13:19:10|143.28|143.15|143.28|143.15|143.28|143.15|143.28|143.15|0
1634044760000|2021-10-12 13:19:20|143.33|143.2|143.35|143.22|143.35|143.22|143.28|143.17|0
1634044770000|2021-10-12 13:19:30|143.3|143.17|143.35|143.22|143.35|143.22|143.3|143.17|0
1634044780000|2021-10-12 13:19:40|143.3|143.17|143.3|143.21|143.35|143.26|143.3|143.17|0
1634044790000|2021-10-12 13:19:50|143.35|143.26|143.3|143.21|143.35|143.26|143.3|143.21|0
1634044800000|2021-10-12 13:20:00|143.35|143.17|143.35|143.22|143.35|143.22|143.3|143.17|3507
1634044810000|2021-10-12 13:20:10|143.3|143.17|143.25|143.14|143.35|143.22|143.22|143.09|855
1634044820000|2021-10-12 13:20:20|143.16|143.05|143.13|143.02|143.21|143.08|143.12|142.99|2026
1634044830000|2021-10-12 13:20:30|143.08|142.97|143.1|142.97|143.13|143|143.08|142.95|0
1634044840000|2021-10-12 13:20:40|143.13|143.02|143.13|143.02|143.13|143.02|143.13|143.02|0
1634044850000|2021-10-12 13:20:50|143.08|142.97|143.13|143.02|143.13|143.02|143.08|142.97|0
1634044860000|2021-10-12 13:21:00|143.1|142.97|143.15|143.04|143.15|143.04|143.1|142.97|0
1634044870000|2021-10-12 13:21:10|143.1|142.99|143.15|143.04|143.15|143.04|143.1|142.99|0
1634044880000|2021-10-12 13:21:20|143.1|142.99|143.08|142.97|143.15|143.02|143.08|142.97|0
1634044890000|2021-10-12 13:21:30|143.13|143.02|143.13|143.02|143.13|143.02|143.06|142.97|0
1634044900000|2021-10-12 13:21:40|143.08|142.97|143.08|142.99|143.08|142.99|143.08|142.97|0
1634044910000|2021-10-12 13:21:50|143.13|142.97|143.13|143.02|143.13|143.02|143.13|142.97|0
1634044920000|2021-10-12 13:22:00|143.08|142.99|143.08|142.99|143.08|142.99|143.08|142.99|0
1634044930000|2021-10-12 13:22:10|143.13|143.04|143.08|142.99|143.13|143.04|143.08|142.99|0
1634044940000|2021-10-12 13:22:20|143.13|142.97|143.13|143.02|143.13|143.02|143.13|142.97|0
1634044950000|2021-10-12 13:22:30|143.08|142.97|143.07|142.94|143.11|143.02|143.07|142.94|750
1634044960000|2021-10-12 13:22:40|143.02|142.89|143.03|142.9|143.07|142.92|142.98|142.85|0
1634044970000|2021-10-12 13:22:50|142.98|142.85|142.98|142.85|143.03|142.9|142.98|142.85|0
1634044980000|2021-10-12 13:23:00|143.03|142.9|143|142.89|143.05|142.94|143|142.87|4
1634044990000|2021-10-12 13:23:10|143.05|142.94|143|142.89|143.05|142.94|143|142.89|0
1634045000000|2021-10-12 13:23:20|143.05|142.94|143|142.89|143.05|142.94|143|142.89|0
1634045010000|2021-10-12 13:23:30|143.05|142.94|142.98|142.89|143.05|142.94|142.98|142.89|0
1634045020000|2021-10-12 13:23:40|143.03|142.94|142.98|142.89|143.03|142.94|142.98|142.89|8
1634045030000|2021-10-12 13:23:50|143.03|142.94|143.08|142.97|143.13|143.02|142.98|142.89|3
1634045040000|2021-10-12 13:24:00|143.13|143.02|143.08|142.97|143.13|143.02|143.08|142.97|0
1634045050000|2021-10-12 13:24:10|143.11|143.02|143.06|142.97|143.11|143.02|143.06|142.97|0
1634045060000|2021-10-12 13:24:20|143.1||143.1||143.1||143.1||0
1634045070000|2021-10-12 13:24:30|||||||||1300
1634045080000|2021-10-12 13:24:40||143.04||143.04||143.04||143.04|8
1634045110000|2021-10-12 13:25:10|143.12|143.06|143.16|143.12|143.2|143.12|143.12|143.06|26118
1634045120000|2021-10-12 13:25:20|143.18|143.1|143.3|143.22|143.3|143.24|143.18|143.1|2624
1634045130000|2021-10-12 13:25:30||143.24||143.22||143.24||143.22|0
1634045140000|2021-10-12 13:25:40|143.28|143.24|143.28|143.22|143.28|143.24|143.28|143.22|0
1634045150000|2021-10-12 13:25:50|143.3|143.24|143.28|143.22|143.3|143.24|143.26|143.22|62
1634045160000|2021-10-12 13:26:00|143.3|143.24|143.26|143.22|143.3|143.26|143.26|143.22|745
1634045170000|2021-10-12 13:26:10|143.28|143.24|143.3|143.24|143.3|143.24|143.28|143.24|4649
1634045180000|2021-10-12 13:26:20|143.28|143.26|143.28|143.24|143.28|143.28|143.26|143.2|7243
1634045190000|2021-10-12 13:26:30|143.26|143.2|143.22|143.16|143.26|143.2|143.2|143.12|147
1634045210000|2021-10-12 13:26:50|143.26|143.18|143.22|143.16|143.26|143.2|143.22|143.16|2925
1634045220000|2021-10-12 13:27:00|143.2|143.18|143.24|143.18|143.28|143.18|143.2|143.18|1625
1634045240000|2021-10-12 13:27:20|143.22|143.16|143.22|143.16|143.22|143.16|143.22|143.16|210
1634045250000|2021-10-12 13:27:30|143.24|143.18|143.24|143.18|143.24|143.18|143.24|143.18|0
1634045260000|2021-10-12 13:27:40|143.26||143.24||143.26||143.24||0
1634045280000|2021-10-12 13:28:00|143.26|143.2|143.34|143.28|143.34|143.28|143.26|143.2|10029
1634045290000|2021-10-12 13:28:10|143.32|143.26|143.26|143.18|143.32|143.28|143.26|143.18|341
1634045300000|2021-10-12 13:28:20|143.24|143.16|143.22|143.16|143.24|143.18|143.22|143.14|0
1634045320000|2021-10-12 13:28:40||143.18||143.18||143.18||143.18|17
1634045330000|2021-10-12 13:28:50|143.24|143.2|143.24|143.2|143.24|143.2|143.24|143.2|1706
1634045340000|2021-10-12 13:29:00||143.18||143.18||143.2||143.18|0
1634045350000|2021-10-12 13:29:10|143.22|143.16|143.18|143.1|143.22|143.16|143.18|143.1|2947
1634045360000|2021-10-12 13:29:20||143.12||143.1||143.12||143.1|7
1634045370000|2021-10-12 13:29:30|143.16|143.06|143.12|143.04|143.16|143.06|143.1|143.02|476
1634045380000|2021-10-12 13:29:40|143.1|143.06|143.1|143.04|143.12|143.06|143.1|143.04|0
1634045390000|2021-10-12 13:29:50|143.08|143.02|143.06|143|143.08|143.04|143.06|143|797
1634045400000|2021-10-12 13:30:00|143.04|143.02|143|142.92|143.06|143.02|143|142.92|3863
1634045410000|2021-10-12 13:30:10|142.98|142.88|142.92|142.86|142.98|142.88|142.92|142.84|831
1634045420000|2021-10-12 13:30:20|142.94|142.88|142.92|142.86|142.94|142.9|142.92|142.86|1857
1634045430000|2021-10-12 13:30:30|142.88|142.84|142.8|142.74|142.92|142.9|142.8|142.74|49035
1634045440000|2021-10-12 13:30:40|142.78|142.76|142.82|142.76|142.82|142.76|142.78|142.76|6918
1634045450000|2021-10-12 13:30:50|142.8|142.78|142.76|142.7|142.8|142.8|142.72|142.66|18937
1634045460000|2021-10-12 13:31:00|142.74|142.68|142.66|142.6|142.74|142.7|142.66|142.6|8314
1634045470000|2021-10-12 13:31:10|142.64|142.58|142.7|142.66|142.7|142.66|142.64|142.56|16352
1634045480000|2021-10-12 13:31:20|142.72|142.64|142.76|142.72|142.78|142.72|142.72|142.64|14981
1634045490000|2021-10-12 13:31:30|142.74|142.68|142.7|142.64|142.74|142.68|142.7|142.62|482
1634045500000|2021-10-12 13:31:40|142.72|142.66|142.78|142.72|142.84|142.76|142.72|142.66|18069
1634045510000|2021-10-12 13:31:50|142.82|142.74|142.84|142.82|142.84|142.82|142.82|142.74|3381
1634045520000|2021-10-12 13:32:00|142.88|142.84|142.98|142.94|143.06|143|142.88|142.84|7191
1634045530000|2021-10-12 13:32:10|142.96|142.92|143.12|143.04|143.14|143.04|142.96|142.9|3651
1634045540000|2021-10-12 13:32:20|143.14|143.06|143.04|142.96|143.16|143.08|143.02|142.96|3959
1634045550000|2021-10-12 13:32:30||142.98||143||143||142.98|90
1634045560000|2021-10-12 13:32:40|143.06|143.02|143.06|143.02|143.06|143.02|143.06|143|368
1634045570000|2021-10-12 13:32:50|143.04|143|143.08|142.98|143.08|143|142.94|142.86|12733
1634045580000|2021-10-12 13:33:00|143.1|143|143.22|143.16|143.24|143.18|143.08|143|3821
1634045590000|2021-10-12 13:33:10|143.2|143.14|143.24|143.14|143.24|143.18|143.18|143.1|13268
1634045600000|2021-10-12 13:33:20|143.26|143.16|143.26|143.22|143.3|143.22|143.26|143.16|798
1634045610000|2021-10-12 13:33:30|143.28|143.24|143.3|143.24|143.32|143.24|143.28|143.22|3692
1634045620000|2021-10-12 13:33:40|143.32|143.26|143.42|143.34|143.44|143.34|143.32|143.26|2670
1634045630000|2021-10-12 13:33:50|143.44|143.36|143.38|143.34|143.46|143.38|143.38|143.34|752
1634045640000|2021-10-12 13:34:00|143.36|143.3|143.42|143.32|143.42|143.32|143.3|143.22|7762
1634045650000|2021-10-12 13:34:10|143.4|143.3|143.28|143.22|143.4|143.3|143.28|143.18|3232
1634045660000|2021-10-12 13:34:20|143.3|143.24|143.2|143.12|143.3|143.24|143.18|143.1|8482
1634045670000|2021-10-12 13:34:30|143.24|143.14|143.24|143.18|143.24|143.2|143.24|143.14|500
1634045680000|2021-10-12 13:34:40|143.22|143.14|143.22|143.16|143.24|143.16|143.2|143.1|0
1634045690000|2021-10-12 13:34:50|143.2|143.12|143.14|143.08|143.2|143.12|143.14|143.06|2872
1634045700000|2021-10-12 13:35:00|143.18|143.1|143.18|143.06|143.2|143.16|143.18|143.06|807
1634045710000|2021-10-12 13:35:10|143.2|143.08|143.18|143.1|143.24|143.14|143.18|143.08|7271
1634045720000|2021-10-12 13:35:20|143.16|143.06|143.14|143.04|143.16|143.06|143.14|143|1114
1634045730000|2021-10-12 13:35:30|143.16|143.06|143.16|143.06|143.18|143.1|143.16|143.04|8437
1634045740000|2021-10-12 13:35:40|143.14||143.14||143.14||143.14||0
1634045750000|2021-10-12 13:35:50|143.12|143.04|142.98|142.88|143.12|143.04|142.98|142.88|3459
1634045760000|2021-10-12 13:36:00|142.96|142.9|142.98|142.9|142.98|142.9|142.94|142.88|0
1634045770000|2021-10-12 13:36:10|142.96|142.88|142.86|142.78|142.98|142.88|142.86|142.78|2851
1634045780000|2021-10-12 13:36:20|142.88|142.8|142.78|142.74|142.88|142.8|142.78|142.7|5939
1634045790000|2021-10-12 13:36:30|142.8|142.76|142.76|142.68|142.8|142.76|142.76|142.66|17095
1634045800000|2021-10-12 13:36:40|142.74|142.66|142.74|142.66|142.76|142.66|142.74|142.66|0
1634045810000|2021-10-12 13:36:50|142.72|142.68|142.78|142.74|142.78|142.74|142.7|142.66|7107
1634045820000|2021-10-12 13:37:00|142.82|142.76|142.94|142.88|142.94|142.88|142.82|142.76|11400
1634045830000|2021-10-12 13:37:10|142.92|142.86|142.94|142.88|142.94|142.88|142.88|142.8|5281
1634045840000|2021-10-12 13:37:20|142.92|142.84|142.92|142.86|142.92|142.86|142.88|142.8|85
1634045850000|2021-10-12 13:37:30|142.94|142.88|142.94|142.88|142.94|142.9|142.9|142.8|5767
1634045860000|2021-10-12 13:37:40|142.96|142.9|143.02|142.98|143.02|142.98|142.96|142.9|2565
1634045870000|2021-10-12 13:37:50|143|142.94|143.02|142.96|143.06|142.96|143|142.92|290
1634045880000|2021-10-12 13:38:00||142.92||142.98||143||142.92|4000
1634045890000|2021-10-12 13:38:10|143|143|143|142.94|143.02|143|142.98|142.92|5085
1634045900000|2021-10-12 13:38:20|142.98|142.9|142.92|142.86|142.98|142.92|142.9|142.82|4000
1634045910000|2021-10-12 13:38:30|142.86|142.82|142.92|142.9|142.92|142.9|142.86|142.8|17477
1634045920000|2021-10-12 13:38:40|142.94|142.88|142.92|142.9|142.94|142.9|142.92|142.84|8027
1634045930000|2021-10-12 13:38:50|142.9|142.86|142.92|142.9|142.92|142.9|142.9|142.84|0
1634045940000|2021-10-12 13:39:00|142.94|142.92|142.98|142.92|142.98|142.92|142.92|142.84|9861
1634045950000|2021-10-12 13:39:10|143|142.94|143.02|142.98|143.02|142.98|142.98|142.92|0
1634045960000|2021-10-12 13:39:20|143|142.96|142.94|142.84|143|142.96|142.94|142.84|12066
1634045970000|2021-10-12 13:39:30||142.86||142.86||142.86||142.86|0
1634045980000|2021-10-12 13:39:40|142.92|142.88|142.92|142.86|142.92|142.9|142.92|142.84|400
1634045990000|2021-10-12 13:39:50|142.9|142.84|142.84|142.78|142.9|142.84|142.84|142.78|11606
1634046000000|2021-10-12 13:40:00|142.82|142.8|142.84|142.78|142.84|142.8|142.82|142.74|0
1634046010000|2021-10-12 13:40:10|142.86|142.8|142.98|142.92|143.06|142.98|142.86|142.8|16470
1634046020000|2021-10-12 13:40:20|143|142.94|142.98|142.92|143.02|142.94|142.96|142.88|4068
1634046030000|2021-10-12 13:40:30|143|142.94|142.98|142.92|143|142.94|142.98|142.92|0
1634046040000|2021-10-12 13:40:40|143|142.94|143.04|142.98|143.04|142.98|142.98|142.9|3959
1634046050000|2021-10-12 13:40:50|143.02|142.94|143.04|143.02|143.06|143.02|143.02|142.94|0
1634046060000|2021-10-12 13:41:00|143.08|143.04|143.08|143.02|143.14|143.06|143.06|142.98|5532
1634046070000|2021-10-12 13:41:10|143.06||143.08||143.08||143.06||0
1634046080000|2021-10-12 13:41:20|143.06|143.04|143.02|142.94|143.06|143.04|143|142.94|5225
1634046090000|2021-10-12 13:41:30|143|142.92|142.96|142.92|143|142.94|142.96|142.88|1880
1634046100000|2021-10-12 13:41:40|142.94|142.88|142.94|142.84|142.94|142.88|142.94|142.82|1090
1634046110000|2021-10-12 13:41:50||142.86||142.84||142.86||142.84|0
1634046130000|2021-10-12 13:42:10||142.86||142.86||142.86||142.84|484
1634046140000|2021-10-12 13:42:20|142.96|142.88|143|142.94|143.02|142.94|142.96|142.88|4766
1634046150000|2021-10-12 13:42:30|143.02|142.96|143.06|143|143.06|143.02|143.02|142.96|1846
1634046160000|2021-10-12 13:42:40|143.08|143.02|143.12|143.04|143.12|143.04|143.08|143|1943
1634046170000|2021-10-12 13:42:50|143.14|143.06|143.14|143.06|143.2|143.14|143.14|143.06|12753
1634046180000|2021-10-12 13:43:00|143.12|143.02|143.1|143|143.14|143.02|143.04|142.98|1505
1634046190000|2021-10-12 13:43:10|143.08|142.98|142.98|142.92|143.1|143|142.98|142.92|3
1634046200000|2021-10-12 13:43:20|142.96|142.9|142.98|142.9|142.98|142.9|142.96|142.88|106
1634046210000|2021-10-12 13:43:30|143|142.92|142.96|142.9|143.02|142.94|142.96|142.9|2403
1634046220000|2021-10-12 13:43:40|142.98|142.92|143.02|142.96|143.04|142.96|142.98|142.92|1386
1634046230000|2021-10-12 13:43:50|143|142.94|143.02|142.96|143.04|142.96|142.98|142.94|2625
1634046240000|2021-10-12 13:44:00|143|142.94|143.1|143.02|143.1|143.06|143|142.92|5694
1634046250000|2021-10-12 13:44:10|143.08|143|143.06|142.98|143.1|143|143.04|142.98|430
1634046260000|2021-10-12 13:44:20|143.04|142.96|143.02|142.96|143.06|142.98|143|142.96|2950
1634046270000|2021-10-12 13:44:30|143|142.98|143|142.96|143.02|142.98|143|142.96|1210
1634046280000|2021-10-12 13:44:40|143.02|142.98|143.12|143.1|143.12|143.1|143.02|142.98|5781
1634046290000|2021-10-12 13:44:50|143.14|143.08|143.08|143|143.14|143.08|143.06|142.98|3645
1634046300000|2021-10-12 13:45:00|143.06|142.98|143.08|143.02|143.12|143.04|143.06|142.98|256
1634046310000|2021-10-12 13:45:10|143.06|142.98|143.06|142.98|143.08|143|143.02|142.96|2191
1634046320000|2021-10-12 13:45:20|143.08|143.02|143.14|143.12|143.14|143.12|143.08|143.02|7831
1634046330000|2021-10-12 13:45:30|143.16|143.1|143.12|143.06|143.16|143.12|143.1|143.06|4954
1634046340000|2021-10-12 13:45:40|143.16|143.08|143.14|143.08|143.16|143.12|143.14|143.06|2
1634046350000|2021-10-12 13:45:50|143.12|143.06|143.16|143.1|143.16|143.1|143.12|143.06|0
1634046360000|2021-10-12 13:46:00|143.2|143.12|143.3|143.26|143.32|143.26|143.2|143.12|5494
1634046370000|2021-10-12 13:46:10|143.28|143.24|143.28|143.2|143.28|143.24|143.26|143.2|33086
1634046380000|2021-10-12 13:46:20|143.32|143.22|143.4|143.36|143.4|143.36|143.32|143.22|5514
1634046390000|2021-10-12 13:46:30|143.42|143.38|143.4|143.32|143.46|143.4|143.4|143.3|6641
1634046410000|2021-10-12 13:46:50|143.38|143.3|143.34|143.28|143.38|143.3|143.34|143.28|7665
1634046420000|2021-10-12 13:47:00|143.36|143.3|143.36|143.3|143.36|143.34|143.36|143.28|1213
1634046430000|2021-10-12 13:47:10|143.4|143.32|143.46|143.38|143.48|143.4|143.36|143.32|3446
1634046440000|2021-10-12 13:47:20|143.44|143.4|143.46|143.42|143.5|143.42|143.44|143.4|0
1634046450000|2021-10-12 13:47:30|143.44|143.38|143.46|143.4|143.46|143.44|143.44|143.38|3802
1634046470000|2021-10-12 13:47:50|143.5|143.42|143.56|143.52|143.56|143.52|143.5|143.42|6594
1634046480000|2021-10-12 13:48:00|143.6|143.54|143.62|143.56|143.64|143.56|143.56|143.52|11615
1634046490000|2021-10-12 13:48:10|143.66|143.58|143.66|143.6|143.66|143.6|143.6|143.58|30142
1634046510000|2021-10-12 13:48:30|143.68|143.62|143.74|143.68|143.74|143.68|143.68|143.62|6740
1634046520000|2021-10-12 13:48:40|143.78|143.7|143.78|143.72|143.84|143.76|143.74|143.7|1705
1634046530000|2021-10-12 13:48:50|143.76|143.7|143.88|143.8|143.9|143.8|143.76|143.68|20608
1634046540000|2021-10-12 13:49:00|143.9|143.82|143.82|143.76|143.92|143.84|143.82|143.76|2557
1634046550000|2021-10-12 13:49:10|143.84|143.72|143.78|143.72|143.84|143.72|143.78|143.72|10000
1634046560000|2021-10-12 13:49:20|143.82|143.74|143.8|143.72|143.84|143.78|143.8|143.72|9795
1634046570000|2021-10-12 13:49:30|143.78|143.74|143.76|143.68|143.78|143.74|143.76|143.68|749
1634046580000|2021-10-12 13:49:40|143.74|143.64|143.74|143.64|143.74|143.64|143.72|143.64|0
1634046590000|2021-10-12 13:49:50|143.72|143.66|143.76|143.72|143.76|143.72|143.7|143.66|2916
1634046600000|2021-10-12 13:50:00|143.74|143.68|143.74|143.68|143.74|143.68|143.74|143.68|2196
1634046610000|2021-10-12 13:50:10|143.76|143.7|143.84|143.76|143.94|143.84|143.76|143.7|10915
1634046620000|2021-10-12 13:50:20|143.82|143.74|143.76|143.72|143.82|143.74|143.76|143.72|12
1634046630000|2021-10-12 13:50:30|143.78|143.74|143.8|143.72|143.82|143.76|143.78|143.72|8249
1634046640000|2021-10-12 13:50:40|143.78|143.74|143.9|143.88|143.9|143.88|143.78|143.68|7492
1634046650000|2021-10-12 13:50:50|143.94|143.9|143.96|143.86|143.96|143.9|143.86|143.8|72062
1634046660000|2021-10-12 13:51:00|143.94|143.88|144.04|143.98|144.08|144|143.94|143.86|20839
1634046670000|2021-10-12 13:51:10|144.06|144|144.06|144|144.12|144.02|144.04|143.98|8623
1634046680000|2021-10-12 13:51:20|144.08|144.02|143.96|143.86|144.14|144.08|143.96|143.86|31307
1634046690000|2021-10-12 13:51:30|143.98|143.88|144|143.96|144.02|143.96|143.96|143.88|2620
1634046700000|2021-10-12 13:51:40|144.02||144.04||144.04||144||0
1634046710000|2021-10-12 13:51:50|144.1|143.98|144.02|143.98|144.1|144|143.98|143.9|3984
1634046720000|2021-10-12 13:52:00||144||144||144||144|202
1634046730000|2021-10-12 13:52:10|144|143.98|144.04|143.98|144.04|144|144|143.98|7390
1634046740000|2021-10-12 13:52:20|144.02|144|144.04|144|144.04|144|144.02|144|1859
1634046750000|2021-10-12 13:52:30|144.06|144.02|144.08|144.02|144.14|144.06|144.06|144|2248
1634046760000|2021-10-12 13:52:40|144.06|144|143.98|143.9|144.06|144|143.98|143.9|9257
1634046770000|2021-10-12 13:52:50|143.96|143.88|144|143.94|144|143.98|143.94|143.86|1027
1634046780000|2021-10-12 13:53:00|143.98|143.96|143.98|143.94|143.98|143.96|143.98|143.94|3828
1634046790000|2021-10-12 13:53:10|144|143.96|144.06|144.02|144.06|144.02|144|143.94|135
1634046800000|2021-10-12 13:53:20|144.04|144|143.92|143.9|144.04|144|143.92|143.86|20844
1634046810000|2021-10-12 13:53:30|143.9|143.86|143.92|143.88|143.96|143.9|143.9|143.82|9211
1634046820000|2021-10-12 13:53:40|143.96|143.9|143.94|143.86|143.96|143.9|143.94|143.86|0
1634046830000|2021-10-12 13:53:50||143.84||143.86||143.86||143.84|0
1634046840000|2021-10-12 13:54:00|143.92||143.9||143.92||143.9||0
1634046850000|2021-10-12 13:54:10|143.92|143.88|143.92|143.88|143.92|143.88|143.9|143.88|2327
1634046860000|2021-10-12 13:54:20|143.96|143.9|144|143.92|144.02|143.94|143.96|143.9|0
1634046870000|2021-10-12 13:54:30|143.98||143.98||143.98||143.98||19
1634046880000|2021-10-12 13:54:40|143.96|143.9|143.82|143.76|143.96|143.9|143.8|143.7|2965
1634046890000|2021-10-12 13:54:50|143.84|143.74|143.82|143.72|143.86|143.8|143.8|143.72|417
1634046900000|2021-10-12 13:55:00||143.7||143.74||143.74||143.7|0
1634046910000|2021-10-12 13:55:10|143.84|143.76|143.96|143.9|143.98|143.92|143.84|143.76|28423914
1634046920000|2021-10-12 13:55:20|143.98|143.92|144|143.98|144.04|143.98|143.98|143.92|373
1634046940000|2021-10-12 13:55:40|144.04|144|144.04|144|144.12|144.02|144.04|143.98|1023
1634046950000|2021-10-12 13:55:50||144.02||144||144.02||144|0
1634046960000|2021-10-12 13:56:00|144.02|143.98|144.12|144.04|144.12|144.06|143.96|143.9|30490
1634046970000|2021-10-12 13:56:10|144.14|144.06|144.14|144.06|144.24|144.12|144.14|144.04|9695
1634046980000|2021-10-12 13:56:20|144.16|144.04|144.1|144|144.2|144.12|144.08|144|26033
1634046990000|2021-10-12 13:56:30||143.98||143.98||144||143.96|21983
1634047000000|2021-10-12 13:56:40|144.08|143.96|144.04|143.96|144.08|143.98|143.94|143.92|20010
1634047010000|2021-10-12 13:56:50|144.02|143.92|144.02|143.92|144.04|143.92|144|143.92|0
1634047020000|2021-10-12 13:57:00|144.04|143.94|144.22|144.14|144.22|144.14|144.04|143.94|11576
1634047030000|2021-10-12 13:57:10|144.26|144.16|144.28|144.22|144.3|144.22|144.26|144.16|374
1634047040000|2021-10-12 13:57:20|144.26|144.2|144.32|144.24|144.32|144.24|144.24|144.16|3800
1634047050000|2021-10-12 13:57:30|144.3|144.22|144.24|144.18|144.3|144.22|144.22|144.18|958
1634047060000|2021-10-12 13:57:40|144.22|144.14|144.24|144.14|144.28|144.18|144.18|144.1|26772
1634047070000|2021-10-12 13:57:50|144.22|144.12|144.2|144.1|144.22|144.12|144.18|144.1|0
1634047080000|2021-10-12 13:58:00|144.22|144.12|144.24|144.18|144.28|144.22|144.22|144.12|10293
1634047090000|2021-10-12 13:58:10|144.26|144.14|144.24|144.18|144.26|144.2|144.24|144.14|1929
1634047100000|2021-10-12 13:58:20|144.26|144.14|144.16|144.08|144.26|144.14|144.16|144.08|3978
1634047110000|2021-10-12 13:58:30|144.18|144.1|144.22|144.14|144.22|144.16|144.18|144.1|12069
1634047120000|2021-10-12 13:58:40|144.24|144.16|144.24|144.18|144.24|144.18|144.24|144.16|1355
1634047130000|2021-10-12 13:58:50|144.26|144.2|144.3|144.22|144.3|144.26|144.26|144.2|3925
1634047140000|2021-10-12 13:59:00|144.28|144.2|144.3|144.22|144.3|144.22|144.26|144.18|1000
1634047160000|2021-10-12 13:59:20|144.28|144.2|144.26|144.18|144.28|144.2|144.22|144.14|1059
1634047170000|2021-10-12 13:59:30|144.24|144.16|144.16|144.06|144.24|144.16|144.16|144.06|3337
1634047180000|2021-10-12 13:59:40|144.14|144.02|144.06|144|144.14|144.02|144.04|143.96|9435
1634047190000|2021-10-12 13:59:50|144.04|143.98|144.06|143.96|144.06|143.98|144.04|143.96|0
1634047200000|2021-10-12 14:00:00|144.04|143.98|144.12|144.04|144.18|144.08|144.04|143.96|25549
1634047210000|2021-10-12 14:00:10|144.14|144.06|144.06|143.98|144.14|144.06|144.06|143.98|0
1634047220000|2021-10-12 14:00:20|144.04|143.96|144.06|144|144.1|144|144.04|143.96|0
1634047230000|2021-10-12 14:00:30|144.08|144.02|144.12|144.06|144.14|144.06|144.06|144.02|2813
1634047240000|2021-10-12 14:00:40|144.14|144.08|144.14|144.06|144.18|144.12|144.14|144.04|3115
1634047250000|2021-10-12 14:00:50|144.16|144.08|144.16|144.08|144.16|144.1|144.14|144.06|0
1634047260000|2021-10-12 14:01:00|144.18|144.1|144.22|144.14|144.24|144.16|144.18|144.1|148
1634047270000|2021-10-12 14:01:10|144.2|144.16|144.24|144.16|144.24|144.16|144.2|144.14|388
1634047280000|2021-10-12 14:01:20|144.26|144.18|144.26|144.16|144.26|144.18|144.24|144.16|2016
1634047290000|2021-10-12 14:01:30|144.24|144.18|144.3|144.2|144.38|144.32|144.24|144.18|3114
1634047300000|2021-10-12 14:01:40|144.28|144.24|144.36|144.26|144.36|144.26|144.28|144.24|0
1634047310000|2021-10-12 14:01:50|144.38|144.28|144.38|144.32|144.38|144.32|144.28|144.24|12409
1634047320000|2021-10-12 14:02:00|144.36|144.3|144.24|144.16|144.36|144.32|144.16|144.1|30538
1634047330000|2021-10-12 14:02:10|144.26|144.18|144.3|144.22|144.32|144.24|144.26|144.18|5256
1634047340000|2021-10-12 14:02:20|144.28|144.2|144.26|144.18|144.28|144.22|144.2|144.12|5819
1634047350000|2021-10-12 14:02:30||144.2||144.2||144.2||144.18|0
1634047360000|2021-10-12 14:02:40|144.24|144.18|144.16|144.08|144.24|144.18|144.14|144.08|40829
1634047370000|2021-10-12 14:02:50|144.14|144.1|144.1|144.02|144.16|144.1|144.08|144|5500
1634047380000|2021-10-12 14:03:00|144.08|144|144.12|144.02|144.14|144.06|144.06|144|4436
1634047390000|2021-10-12 14:03:10|144.1|144|144.02|143.94|144.1|144.02|144|143.94|6052
1634047400000|2021-10-12 14:03:20|144|143.96|144.1|144.02|144.1|144.02|144|143.94|7292
1634047410000|2021-10-12 14:03:30|144.08|144.04|144.08|144.02|144.1|144.04|144.08|144.02|0
1634047420000|2021-10-12 14:03:40|144.06|144.04|144.02|143.96|144.06|144.04|144|143.92|11339
1634047430000|2021-10-12 14:03:50|144.04|143.98|144.1|144.04|144.14|144.08|144.02|143.98|18057
1634047440000|2021-10-12 14:04:00|144.12|144.06|144.12|144.08|144.24|144.18|144.12|144.06|26809
1634047450000|2021-10-12 14:04:10|144.14|144.1|144.18|144.12|144.2|144.12|144.14|144.1|7867
1634047460000|2021-10-12 14:04:20|144.16|144.14|144.22|144.18|144.26|144.18|144.16|144.14|7289
1634047470000|2021-10-12 14:04:30|144.24|144.2|144.32|144.3|144.32|144.3|144.22|144.2|6776
1634047480000|2021-10-12 14:04:40|144.36|144.32|144.24|144.16|144.38|144.32|144.24|144.16|2958
1634047490000|2021-10-12 14:04:50|144.22||144.24||144.24||144.22||0
1634047500000|2021-10-12 14:05:00|144.26|144.18|144.24|144.18|144.26|144.18|144.24|144.18|0
1634047510000|2021-10-12 14:05:10|144.22|144.16|144.16|144.1|144.22|144.16|144.14|144.1|7188
1634047520000|2021-10-12 14:05:20|144.18|144.12|144.16|144.1|144.18|144.12|144.16|144.1|132
1634047530000|2021-10-12 14:05:30|144.14|144.12|144.14|144.1|144.16|144.12|144.14|144.1|0
1634047540000|2021-10-12 14:05:40|144.12|144.08|144.16|144.1|144.18|144.1|144.06|144.02|51769
1634047550000|2021-10-12 14:05:50|144.14|144.08|144.1|144.04|144.14|144.08|144.1|144.04|1662
1634047560000|2021-10-12 14:06:00|144.08|144.02|143.98|143.9|144.1|144.02|143.96|143.9|2551
1634047570000|2021-10-12 14:06:10|143.96|143.88|144|143.94|144.02|143.94|143.96|143.88|1345
1634047580000|2021-10-12 14:06:20|144.02|143.96|144.1|144.02|144.12|144.04|144.02|143.96|4425
1634047600000|2021-10-12 14:06:40|144.14|144.04|144.1|144.06|144.16|144.08|144.1|144.04|5173
1634047610000|2021-10-12 14:06:50|144.16|144.08|144.16|144.1|144.2|144.12|144.14|144.08|2621
1634047620000|2021-10-12 14:07:00|144.2|144.12|144.24|144.2|144.26|144.2|144.2|144.12|854
1634047630000|2021-10-12 14:07:10|144.28|144.22|144.22|144.16|144.3|144.26|144.22|144.16|4578
1634047640000|2021-10-12 14:07:20|144.2|144.14|144.16|144.08|144.24|144.16|144.16|144.08|1204
1634047650000|2021-10-12 14:07:30|144.14|144.06|144.2|144.14|144.2|144.16|144.14|144.06|0
1634047660000|2021-10-12 14:07:40||144.16||144.16||144.16||144.12|386
1634047670000|2021-10-12 14:07:50|144.18|144.14|144.28|144.22|144.28|144.22|144.18|144.12|4165
1634047680000|2021-10-12 14:08:00|144.26|144.18|144.18|144.12|144.26|144.18|144.14|144.08|7381
1634047690000|2021-10-12 14:08:10|144.16|144.1|144.18|144.08|144.18|144.12|144.16|144.08|0
1634047700000|2021-10-12 14:08:20||144.1||144.12||144.12||144.1|0
1634047710000|2021-10-12 14:08:30|144.22|144.14|144.2|144.16|144.24|144.18|144.2|144.14|3551
1634047720000|2021-10-12 14:08:40|144.18|144.14|144.06|144|144.18|144.16|144.06|143.98|490
1634047730000|2021-10-12 14:08:50|144.08|143.98|144.18|144.12|144.2|144.14|144.08|143.98|6885
1634047740000|2021-10-12 14:09:00|144.16|144.1|144.24|144.16|144.26|144.18|144.14|144.06|1547
1634047750000|2021-10-12 14:09:10|144.26|144.18|144.16|144.1|144.26|144.18|144.16|144.1|6283
1634047760000|2021-10-12 14:09:20|144.14|144.04|144.14|144.06|144.14|144.06|144.1|144.02|0
1634047770000|2021-10-12 14:09:30|144.12|144.02|144.08|143.98|144.12|144.02|144.08|143.98|0
1634047780000|2021-10-12 14:09:40|144.06|143.96|144.12|144.06|144.14|144.06|144.04|143.96|2539
1634047790000|2021-10-12 14:09:50|144.1|144.04|144.04|143.98|144.1|144.04|144.04|143.98|2374
1634047800000|2021-10-12 14:10:00|144.02|143.96|144.06|143.98|144.08|144.02|144.02|143.94|1950
1634047810000|2021-10-12 14:10:10|144.04|143.96|144.02|143.94|144.04|143.98|144|143.94|0
1634047820000|2021-10-12 14:10:20|144.04|143.96|144.02|143.98|144.04|144.02|144.02|143.96|1283
1634047830000|2021-10-12 14:10:30|144.04|144|144.08|143.98|144.08|144.02|144.04|143.96|3582
1634047840000|2021-10-12 14:10:40|144.06|144|144.06|143.98|144.08|144.02|144.06|143.98|25
1634047850000|2021-10-12 14:10:50|144.04|144|144.06|144|144.06|144|144.02|143.98|1052
1634047860000|2021-10-12 14:11:00|144.04|143.98|143.96|143.9|144.04|143.98|143.96|143.88|2760
1634047870000|2021-10-12 14:11:10|143.98|143.88|143.92|143.84|143.98|143.88|143.9|143.82|13530
1634047880000|2021-10-12 14:11:20|143.9|143.86|143.9|143.84|143.92|143.88|143.9|143.82|269
1634047890000|2021-10-12 14:11:30|143.88|143.82|143.92|143.84|143.92|143.9|143.86|143.82|6486
1634047900000|2021-10-12 14:11:40|143.94|143.86|143.92|143.86|143.94|143.88|143.9|143.84|0
1634047910000|2021-10-12 14:11:50|143.9|143.84|143.9|143.82|143.9|143.86|143.88|143.82|0
1634047920000|2021-10-12 14:12:00|143.88|143.84|143.9|143.84|143.9|143.84|143.88|143.82|0
1634047930000|2021-10-12 14:12:10|143.88|143.86|143.88|143.82|143.9|143.86|143.86|143.82|3357
1634047940000|2021-10-12 14:12:20|143.9|143.84|143.94|143.88|143.98|143.9|143.9|143.82|8337
1634047950000|2021-10-12 14:12:30|143.92|143.86|143.9|143.84|143.94|143.86|143.9|143.84|470
1634047960000|2021-10-12 14:12:40|143.92|143.86|143.9|143.84|143.92|143.86|143.9|143.84|3
1634047970000|2021-10-12 14:12:50|143.88|143.82|143.86|143.78|143.88|143.82|143.82|143.76|4271
1634047980000|2021-10-12 14:13:00|143.84|143.76|143.86|143.78|143.86|143.82|143.8|143.72|7477
1634047990000|2021-10-12 14:13:10|143.88|143.8|143.88|143.82|143.88|143.82|143.86|143.8|60
1634048000000|2021-10-12 14:13:20|143.86|143.84|143.88|143.82|143.88|143.84|143.86|143.82|1500
1634048010000|2021-10-12 14:13:30|143.86|143.78|143.82|143.74|143.88|143.78|143.82|143.74|1195
1634048030000|2021-10-12 14:13:50||143.76||143.74||143.76||143.74|1
1634048040000|2021-10-12 14:14:00||143.76||143.76||143.76||143.76|0
1634048050000|2021-10-12 14:14:10|143.86|143.78|143.88|143.82|143.92|143.86|143.86|143.78|3767
1634048060000|2021-10-12 14:14:20|143.86|143.8|143.86|143.8|143.88|143.82|143.84|143.8|62
1634048070000|2021-10-12 14:14:30|143.84|143.78|143.86|143.8|143.86|143.8|143.8|143.74|4922
1634048080000|2021-10-12 14:14:40|143.84|143.82|143.92|143.86|143.92|143.86|143.84|143.8|3279
1634048100000|2021-10-12 14:15:00|143.9|143.88|143.98|143.94|144|143.94|143.9|143.88|1891
1634048110000|2021-10-12 14:15:10|144.04|143.96|143.94|143.88|144.04|143.98|143.92|143.86|5975
1634048120000|2021-10-12 14:15:20|143.98|143.9|143.98|143.92|144|143.92|143.94|143.88|5137
1634048130000|2021-10-12 14:15:30|144|143.94|144|143.94|144.04|143.98|144|143.94|12701
1634048140000|2021-10-12 14:15:40|143.98|143.92|143.86|143.8|143.98|143.92|143.86|143.78|4879
1634048150000|2021-10-12 14:15:50|143.88|143.82|143.86|143.76|143.88|143.82|143.86|143.76|0
1634048160000|2021-10-12 14:16:00||143.78||143.76||143.78||143.76|0
1634048170000|2021-10-12 14:16:10|143.84|143.74|143.78|143.7|143.86|143.82|143.7|143.64|26107
1634048180000|2021-10-12 14:16:20|143.76|143.68|143.78|143.68|143.78|143.7|143.74|143.68|0
1634048190000|2021-10-12 14:16:30|143.76|143.66|143.72|143.64|143.76|143.68|143.68|143.6|5900
1634048200000|2021-10-12 14:16:40|143.74|143.7|143.74|143.66|143.8|143.74|143.7|143.62|60062
1634048210000|2021-10-12 14:16:50|143.72|143.68|143.66|143.6|143.72|143.68|143.66|143.6|300
1634048220000|2021-10-12 14:17:00|143.64|143.58|143.58|143.5|143.66|143.58|143.56|143.5|8161
1634048230000|2021-10-12 14:17:10|143.56|143.46|143.48|143.4|143.56|143.46|143.46|143.38|1898
1634048240000|2021-10-12 14:17:20|143.5|143.38|143.5|143.46|143.5|143.48|143.5|143.38|350
1634048250000|2021-10-12 14:17:30|143.54|143.5|143.54|143.44|143.58|143.5|143.54|143.42|17056
1634048260000|2021-10-12 14:17:40|143.52|143.46|143.5|143.38|143.52|143.46|143.5|143.38|523
1634048270000|2021-10-12 14:17:50|143.54|143.4|143.54|143.44|143.54|143.46|143.54|143.4|0
1634048280000|2021-10-12 14:18:00|143.52|143.42|143.46|143.38|143.52|143.42|143.44|143.38|2669
1634048300000|2021-10-12 14:18:20|143.44|143.36|143.38|143.32|143.44|143.36|143.38|143.32|742
1634048310000|2021-10-12 14:18:30|143.36|143.3|143.32|143.24|143.36|143.3|143.3|143.24|2355
1634048320000|2021-10-12 14:18:40||143.26||143.24||143.26||143.24|69
1634048330000|2021-10-12 14:18:50|143.3|143.26|143.3|143.26|143.3|143.26|143.3|143.24|1000
1634048340000|2021-10-12 14:19:00|143.32|143.28|143.38|143.32|143.4|143.32|143.32|143.28|7414
1634048350000|2021-10-12 14:19:10|143.36|143.3|143.34|143.26|143.36|143.3|143.32|143.24|1212
1634048360000|2021-10-12 14:19:20|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|6943
1634048370000|2021-10-12 14:19:30|143.34|143.26|143.46|143.42|143.46|143.42|143.34|143.26|2874
1634048380000|2021-10-12 14:19:40|143.5|143.44|143.5|143.42|143.54|143.46|143.48|143.42|5362
1634048390000|2021-10-12 14:19:50|143.52|143.44|143.52|143.46|143.54|143.46|143.5|143.42|41
1634048400000|2021-10-12 14:20:00|143.5|143.44|143.46|143.4|143.5|143.44|143.44|143.36|1710
1634048410000|2021-10-12 14:20:10|143.44|143.36|143.38|143.3|143.44|143.36|143.36|143.26|2429
1634048420000|2021-10-12 14:20:20|143.36|143.32|143.36|143.3|143.36|143.32|143.36|143.3|0
1634048430000|2021-10-12 14:20:30|143.34|143.28|143.38|143.34|143.38|143.36|143.32|143.24|6634
1634048440000|2021-10-12 14:20:40|143.42|143.36|143.42|143.34|143.46|143.38|143.4|143.34|6986
1634048450000|2021-10-12 14:20:50|143.44|143.36|143.44|143.34|143.46|143.38|143.4|143.3|0
1634048460000|2021-10-12 14:21:00|143.46|143.36|143.34|143.28|143.46|143.38|143.34|143.26|3291
1634048470000|2021-10-12 14:21:10|143.36|143.3|143.38|143.3|143.38|143.3|143.34|143.28|0
1634048480000|2021-10-12 14:21:20|143.34|143.26|143.32|143.24|143.34|143.26|143.32|143.24|12785
1634048500000|2021-10-12 14:21:40|||||||||2078
1634048510000|2021-10-12 14:21:50|143.3|143.26|143.28|143.24|143.3|143.26|143.28|143.24|169
1634048520000|2021-10-12 14:22:00|143.26|143.22|143.3|143.22|143.38|143.32|143.24|143.16|18332
1634048530000|2021-10-12 14:22:10|143.28|143.2|143.3|143.22|143.3|143.22|143.26|143.18|0
1634048540000|2021-10-12 14:22:20|143.28|143.24|143.32|143.26|143.32|143.28|143.28|143.24|5186
1634048550000|2021-10-12 14:22:30|143.34||143.34||143.34||143.34||0
1634048560000|2021-10-12 14:22:40|143.32|143.22|143.14|143.1|143.32|143.22|143.14|143.1|4970
1634048570000|2021-10-12 14:22:50|143.16|143.12|143.18|143.12|143.18|143.12|143.16|143.12|0
1634048580000|2021-10-12 14:23:00|143.22|143.14|143.3|143.22|143.34|143.26|143.22|143.14|4395
1634048590000|2021-10-12 14:23:10|143.28|143.24|143.24|143.16|143.28|143.24|143.24|143.16|7370
1634048600000|2021-10-12 14:23:20|143.28|143.18|143.3|143.24|143.3|143.24|143.28|143.18|2498
1634048610000|2021-10-12 14:23:30|143.34|143.26|143.34|143.24|143.34|143.26|143.34|143.24|0
1634048620000|2021-10-12 14:23:40||143.26||143.26||143.26||143.24|0
1634048630000|2021-10-12 14:23:50|143.36|143.28|143.34|143.3|143.38|143.3|143.34|143.28|0
1634048640000|2021-10-12 14:24:00|143.38|143.32|143.32|143.24|143.42|143.34|143.3|143.22|5617
1634048650000|2021-10-12 14:24:10|143.3|143.22|143.3|143.22|143.3|143.22|143.26|143.2|875
1634048660000|2021-10-12 14:24:20||143.2||143.2||143.22||143.2|0
1634048670000|2021-10-12 14:24:30|143.28|143.22|143.32|143.28|143.32|143.28|143.28|143.22|5751
1634048680000|2021-10-12 14:24:40||143.26||143.28||143.28||143.26|0
1634048690000|2021-10-12 14:24:50|143.3|143.26|143.26|143.16|143.32|143.28|143.26|143.16|3803
1634048700000|2021-10-12 14:25:00|143.24|143.18|143.2|143.12|143.26|143.18|143.18|143.1|621
1634048710000|2021-10-12 14:25:10||143.14||143.18||143.18||143.14|0
1634048720000|2021-10-12 14:25:20|143.22|143.2|143.26|143.18|143.26|143.2|143.2|143.18|1109
1634048730000|2021-10-12 14:25:30||143.2||143.2||143.2||143.18|5864
1634048750000|2021-10-12 14:25:50|143.3|143.22|143.32|143.24|143.34|143.28|143.3|143.22|3492
1634048760000|2021-10-12 14:26:00|143.38|143.26|143.3|143.24|143.38|143.32|143.3|143.22|2916
1634048770000|2021-10-12 14:26:10|143.32||143.28||143.32||143.28||3027
1634048780000|2021-10-12 14:26:20|||||||||10000
1634048790000|2021-10-12 14:26:30|143.32|143.26|143.34|143.3|143.38|143.3|143.32|143.26|11447
1634048800000|2021-10-12 14:26:40|143.36|143.32|143.4|143.34|143.4|143.34|143.34|143.32|4794
1634048810000|2021-10-12 14:26:50|143.38||143.38||143.38||143.38||0
1634048820000|2021-10-12 14:27:00|143.4|143.36|143.46|143.42|143.5|143.42|143.4|143.34|9978
1634048830000|2021-10-12 14:27:10|143.5|143.44|143.48|143.42|143.54|143.44|143.46|143.42|40313
1634048840000|2021-10-12 14:27:20|143.46|143.48|143.56|143.52|143.56|143.52|143.46|143.48|976
1634048850000|2021-10-12 14:27:30||143.5||143.52||143.52||143.5|8537
1634048860000|2021-10-12 14:27:40|143.58|143.54|143.58|143.52|143.64|143.56|143.56|143.5|1619
1634048870000|2021-10-12 14:27:50|143.6|143.54|143.6|143.54|143.6|143.56|143.58|143.52|0
1634048880000|2021-10-12 14:28:00|143.58|143.52|143.54|143.5|143.58|143.52|143.54|143.5|1898
1634048890000|2021-10-12 14:28:10|143.52|143.48|143.54|143.48|143.54|143.48|143.5|143.48|30660
1634048900000|2021-10-12 14:28:20|143.56|143.5|143.56|143.54|143.56|143.54|143.56|143.48|2085
1634048910000|2021-10-12 14:28:30|143.58|143.56|143.6|143.56|143.6|143.56|143.58|143.54|3575
1634048920000|2021-10-12 14:28:40|143.64|143.58|143.62|143.58|143.66|143.6|143.62|143.58|340
1634048930000|2021-10-12 14:28:50|143.66|143.6|143.78|143.72|143.8|143.72|143.66|143.6|3965
1634048940000|2021-10-12 14:29:00|143.76|143.74|143.86|143.8|143.88|143.8|143.76|143.74|1214
1634048950000|2021-10-12 14:29:10|143.9|143.82|143.9|143.84|143.92|143.86|143.9|143.8|916
1634048960000|2021-10-12 14:29:20|143.88|143.82|143.84|143.78|143.88|143.82|143.84|143.76|5096
1634048970000|2021-10-12 14:29:30|143.82|143.76|143.82|143.76|143.82|143.76|143.78|143.74|5904
1634048980000|2021-10-12 14:29:40||143.78||143.76||143.78||143.76|0
1634048990000|2021-10-12 14:29:50|143.84|143.78|143.9|143.84|143.92|143.86|143.84|143.78|5540
1634049000000|2021-10-12 14:30:00|143.88|143.8|143.8|143.76|143.88|143.8|143.8|143.76|3342
1634049010000|2021-10-12 14:30:10|143.78|143.72|143.74|143.7|143.78|143.72|143.74|143.7|3033
1634049020000|2021-10-12 14:30:20|143.76|143.72|143.8|143.74|143.84|143.78|143.74|143.7|36964
1634049030000|2021-10-12 14:30:30|143.82|143.76|143.84|143.78|143.88|143.8|143.8|143.76|11542
1634049040000|2021-10-12 14:30:40|143.82||143.84||143.84||143.82||0
1634049050000|2021-10-12 14:30:50|143.82|143.74|143.7|143.64|143.82|143.74|143.7|143.62|5441
1634049060000|2021-10-12 14:31:00|143.68|143.66|143.7|143.64|143.7|143.66|143.68|143.64|0
1634049070000|2021-10-12 14:31:10|143.68||143.68||143.68||143.68||0
1634049080000|2021-10-12 14:31:20|143.7||143.68||143.7||143.68||0
1634049090000|2021-10-12 14:31:30|143.7|143.66|143.7|143.64|143.74|143.68|143.7|143.64|7489
1634049120000|2021-10-12 14:32:00|143.68|143.66|143.88|143.8|143.88|143.82|143.68|143.64|3266
1634049130000|2021-10-12 14:32:10|143.86|143.78|143.82|143.78|143.88|143.8|143.8|143.78|7323
1634049140000|2021-10-12 14:32:20|143.8|143.74|143.8|143.76|143.84|143.76|143.8|143.74|838
1634049150000|2021-10-12 14:32:30|143.82|143.78|143.82|143.78|143.82|143.78|143.82|143.78|250
1634049160000|2021-10-12 14:32:40|143.86|143.8|143.88|143.82|143.88|143.82|143.86|143.8|6755
1634049170000|2021-10-12 14:32:50|143.92|143.84|143.96|143.9|143.96|143.9|143.92|143.84|1097
1634049180000|2021-10-12 14:33:00|143.94||143.96||143.98||143.94||0
1634049190000|2021-10-12 14:33:10|143.98|143.92|143.92|143.84|144|143.94|143.9|143.84|10814
1634049200000|2021-10-12 14:33:20|143.9|143.86|143.94|143.88|143.94|143.88|143.9|143.84|2582
1634049210000|2021-10-12 14:33:30|143.92|143.84|143.8|143.72|143.92|143.84|143.78|143.72|2822
1634049220000|2021-10-12 14:33:40|143.78|143.7|143.76|143.7|143.78|143.72|143.72|143.64|1218
1634049230000|2021-10-12 14:33:50|143.74|143.68|143.76|143.7|143.76|143.72|143.74|143.68|500
1634049240000|2021-10-12 14:34:00|143.8|143.72|143.76|143.68|143.84|143.76|143.76|143.68|7081
1634049250000|2021-10-12 14:34:10|143.78|143.7|143.82|143.74|143.82|143.76|143.78|143.7|1538
1634049260000|2021-10-12 14:34:20|143.8|143.72|143.92|143.84|143.92|143.86|143.8|143.72|0
1634049270000|2021-10-12 14:34:30|143.9|143.82|143.88|143.8|143.9|143.82|143.84|143.76|3773
1634049280000|2021-10-12 14:34:40|143.86||143.88||143.88||143.86||0
1634049290000|2021-10-12 14:34:50|143.86|143.82|143.9|143.86|143.92|143.86|143.86|143.82|0
1634049300000|2021-10-12 14:35:00|143.94|143.88|144|143.94|144.02|143.94|143.94|143.88|1829
1634049310000|2021-10-12 14:35:10|143.98|143.96|143.94|143.88|144|143.96|143.94|143.88|7259
1634049320000|2021-10-12 14:35:20|143.96|143.9|143.96|143.94|143.96|143.94|143.94|143.9|0
1634049330000|2021-10-12 14:35:30|144|143.96|144.02|143.94|144.02|143.96|144|143.94|381
1634049340000|2021-10-12 14:35:40|144|143.96|143.98|143.94|144.02|143.96|143.98|143.94|80
1634049350000|2021-10-12 14:35:50|143.96|143.92|143.96|143.94|143.98|143.94|143.96|143.92|1295
1634049360000|2021-10-12 14:36:00|143.94|143.92|143.96|143.94|143.96|143.94|143.94|143.9|6487
1634049380000|2021-10-12 14:36:20|143.94|143.92|143.9|143.82|143.96|143.92|143.88|143.82|1916
1634049390000|2021-10-12 14:36:30|143.88|143.84|143.88|143.84|143.9|143.86|143.88|143.82|1375
1634049410000|2021-10-12 14:36:50|143.86|143.8|143.86|143.8|143.86|143.8|143.84|143.78|2426
1634049430000|2021-10-12 14:37:10|||||||||1416
1634049440000|2021-10-12 14:37:20|143.88|143.82|143.94|143.92|143.94|143.92|143.88|143.82|11447
1634049450000|2021-10-12 14:37:30|143.92|143.9|143.96|143.94|143.98|143.96|143.92|143.88|8019
1634049460000|2021-10-12 14:37:40|143.98|143.92|144.02|143.98|144.02|143.98|143.98|143.92|6348
1634049470000|2021-10-12 14:37:50|144.04|144|144.04|143.98|144.04|144|144.04|143.98|359
1634049480000|2021-10-12 14:38:00|144.02||144.02||144.04||144.02||0
1634049490000|2021-10-12 14:38:10|144.04|144|144.14|144.08|144.16|144.08|144.04|144|1481
1634049500000|2021-10-12 14:38:20|144.12|144.06|144.12|144.08|144.16|144.08|144.12|144.06|0
1634049510000|2021-10-12 14:38:30|144.14|144.1|144.16|144.1|144.18|144.12|144.14|144.08|283
1634049520000|2021-10-12 14:38:40|144.14|144.12|144.14|144.1|144.16|144.14|144.14|144.1|1902
1634049540000|2021-10-12 14:39:00|144.12|144.06|144.08|144|144.12|144.06|144.06|144|9095
1634049550000|2021-10-12 14:39:10|144.06|143.98|144.08|144.02|144.08|144.02|144.06|143.98|5173
1634049560000|2021-10-12 14:39:20||144.04||144.04||144.04||144|0
1634049580000|2021-10-12 14:39:40|144.1|144.06|144.24|144.18|144.26|144.18|144.1|144.06|6585
1634049590000|2021-10-12 14:39:50|144.26|144.2|144.26|144.2|144.26|144.2|144.26|144.18|210
1634049600000|2021-10-12 14:40:00|144.28|144.22|144.28|144.22|144.28|144.22|144.26|144.2|0
1634049610000|2021-10-12 14:40:10|144.26|144.24|144.28|144.22|144.28|144.24|144.26|144.22|1
1634049620000|2021-10-12 14:40:20||144.24||144.24||144.24||144.24|0
1634049630000|2021-10-12 14:40:30||144.26||144.24||144.26||144.24|0
1634049640000|2021-10-12 14:40:40|144.26|144.22|144.24|144.18|144.26|144.24|144.2|144.14|6919
1634049650000|2021-10-12 14:40:50|144.22||144.22||144.22||144.22||0
1634049670000|2021-10-12 14:41:10|144.2|144.14|144.16|144.1|144.2|144.18|144.14|144.08|2874
1634049680000|2021-10-12 14:41:20|144.14|144.12|144.14|144.1|144.18|144.12|144.14|144.1|7086
1634049690000|2021-10-12 14:41:30|144.16|144.12|144.16|144.12|144.18|144.14|144.16|144.12|2881
1634049700000|2021-10-12 14:41:40|144.18|144.14|144.26|144.22|144.32|144.28|144.18|144.14|7100
1634049710000|2021-10-12 14:41:50|144.28||144.26||144.28||144.26||0
1634049720000|2021-10-12 14:42:00|144.24|144.18|144.22|144.14|144.24|144.18|144.2|144.14|5222
1634049730000|2021-10-12 14:42:10|144.24|144.16|144.32|144.28|144.32|144.28|144.24|144.16|5976
1634049740000|2021-10-12 14:42:20|144.3|144.3|144.3|144.22|144.3|144.3|144.3|144.22|3359
1634049750000|2021-10-12 14:42:30|144.28|144.18|144.28|144.22|144.28|144.24|144.24|144.18|2085
1634049760000|2021-10-12 14:42:40||144.24||144.22||144.24||144.22|0
1634049770000|2021-10-12 14:42:50||144.24||144.22||144.24||144.22|0
1634049780000|2021-10-12 14:43:00||144.24||144.22||144.24||144.22|0
1634049790000|2021-10-12 14:43:10||144.24||144.24||144.24||144.22|0
1634049800000|2021-10-12 14:43:20|144.26|144.22|144.26|144.22|144.26|144.22|144.26|144.22|1166
1634049820000|2021-10-12 14:43:40|144.24|144.18|144.22|144.16|144.24|144.22|144.2|144.14|6765
1634049830000|2021-10-12 14:43:50|144.2|144.18|144.22|144.16|144.22|144.18|144.2|144.16|0
1634049840000|2021-10-12 14:44:00|144.24|144.18|144.26|144.22|144.26|144.22|144.24|144.18|8976
1634049860000|2021-10-12 14:44:20|144.24|144.18|144.22|144.16|144.24|144.22|144.16|144.08|8602
1634049870000|2021-10-12 14:44:30|144.2|144.14|144.14|144.06|144.2|144.14|144.12|144.04|15267
1634049880000|2021-10-12 14:44:40|144.12|144.08|144.24|144.18|144.24|144.18|144.12|144.06|19640
1634049890000|2021-10-12 14:44:50|144.26|144.2|144.24|144.2|144.3|144.22|144.2|144.12|13103
1634049900000|2021-10-12 14:45:00|144.28|144.18|144.28|144.22|144.28|144.22|144.28|144.18|0
1634049920000|2021-10-12 14:45:20|144.32||144.3||144.32||144.3||0
1634049930000|2021-10-12 14:45:30|144.28|144.2|144.2|144.14|144.28|144.2|144.2|144.12|2619
1634049940000|2021-10-12 14:45:40|144.18|144.12|144.18|144.1|144.18|144.12|144.16|144.08|1187
1634049950000|2021-10-12 14:45:50|144.16|144.12|144.18|144.12|144.18|144.12|144.14|144.1|0
1634049960000|2021-10-12 14:46:00|||||||||25000
1634049970000|2021-10-12 14:46:10|144.16|144.08|144.16|144.1|144.16|144.12|144.14|144.06|2437
1634049980000|2021-10-12 14:46:20|144.14|144.08|144.14|144.1|144.14|144.1|144.14|144.08|8684
1634049990000|2021-10-12 14:46:30|144.12|144.08|144.1|144.08|144.12|144.08|144.1|144.04|1321
1634050000000|2021-10-12 14:46:40|144.08|144.04|144.08|144.04|144.1|144.04|144.08|144.04|2212
1634050010000|2021-10-12 14:46:50|144.06||144.08||144.08||144.06||1500
1634050020000|2021-10-12 14:47:00|144.06||144.08||144.08||144.06||5261
1634050030000|2021-10-12 14:47:10|||||||||24
1634050050000|2021-10-12 14:47:30|144.06|144.02|143.94|143.88|144.06|144.02|143.88|143.86|72040
1634050060000|2021-10-12 14:47:40||143.9||143.9||143.9||143.88|0
1634050070000|2021-10-12 14:47:50|143.92|143.88|143.92|143.86|143.94|143.88|143.92|143.84|3044
1634050080000|2021-10-12 14:48:00|143.9|143.88|143.96|143.9|143.96|143.92|143.88|143.8|4950
1634050090000|2021-10-12 14:48:10|143.94|143.86|143.92|143.86|143.94|143.86|143.92|143.84|3586
1634050130000|2021-10-12 14:48:50|143.94||143.92||143.94||143.92||0
1634050140000|2021-10-12 14:49:00||143.88||143.88||143.88||143.86|0
1634050150000|2021-10-12 14:49:10|143.94|143.9|144|143.94|144|143.94|143.92|143.88|6837
1634050160000|2021-10-12 14:49:20|144.02|143.96|144.06|143.98|144.06|143.98|144.02|143.96|5529
1634050170000|2021-10-12 14:49:30|144.04|143.96|144.04|143.96|144.04|144|143.92|143.84|44716
1634050180000|2021-10-12 14:49:40|144.06|143.98|144.08|144.04|144.08|144.04|144.06|143.96|347
1634050190000|2021-10-12 14:49:50|144.1|144.02|144.1|144.04|144.1|144.04|144.1|144.02|0
1634050200000|2021-10-12 14:50:00||144.02||144.04||144.04||144.02|6906
1634050210000|2021-10-12 14:50:10|144.12|144.06|144.12|144.06|144.12|144.06|144.12|144.06|0
1634050220000|2021-10-12 14:50:20|144.08|144.08|144.14|144.12|144.14|144.12|144.08|144.06|3141
1634050230000|2021-10-12 14:50:30|144.16|144.14|144.22|144.18|144.24|144.18|144.16|144.14|3475
1634050240000|2021-10-12 14:50:40|144.24|144.2|144.24|144.18|144.26|144.2|144.24|144.18|0
1634050250000|2021-10-12 14:50:50|144.26|144.2|144.26|144.2|144.26|144.2|144.24|144.18|7074
1634050260000|2021-10-12 14:51:00|144.24||144.24||144.24||144.24||0
1634050270000|2021-10-12 14:51:10|144.22|144.18|144.24|144.18|144.24|144.18|144.2|144.16|6689
1634050290000|2021-10-12 14:51:30||144.2||144.18||144.2||144.18|1326
1634050300000|2021-10-12 14:51:40|144.22|144.14|144.16|144.14|144.24|144.14|144.16|144.14|3217
1634050310000|2021-10-12 14:51:50|144.18||144.18||144.18||144.18||4492
1634050320000|2021-10-12 14:52:00|144.2|144.18|144.2|144.14|144.2|144.18|144.18|144.14|41724
1634050330000|2021-10-12 14:52:10|144.18||144.18||144.18||144.18||4000
1634050350000|2021-10-12 14:52:30|144.14|144.12|144.16|144.12|144.18|144.14|144.14|144.12|47348
1634050360000|2021-10-12 14:52:40|144.14||144.16||144.16||144.14||955
1634050370000|2021-10-12 14:52:50|144.14|144.14|144.12|144.08|144.16|144.14|144.12|144.08|4618
1634050380000|2021-10-12 14:53:00||144.06||144.04||144.06||144.04|0
1634050390000|2021-10-12 14:53:10|144.1|144.02|144|143.96|144.1|144.02|143.98|143.96|90956
1634050400000|2021-10-12 14:53:20|143.98|143.94|143.98|143.94|144|143.94|143.98|143.94|0
1634050410000|2021-10-12 14:53:30|144|143.96|144|143.94|144.06|143.98|143.96|143.94|43945
1634050420000|2021-10-12 14:53:40|144.02|143.96|144|143.96|144.06|143.98|144|143.96|30716
1634050430000|2021-10-12 14:53:50|144.02|143.98|144.02|143.98|144.04|144|144|143.96|20635
1634050440000|2021-10-12 14:54:00|144.06|144|144.04|144|144.12|144.02|144.04|143.98|13187
1634050450000|2021-10-12 14:54:10|144.02|143.98|143.96|143.92|144.02|143.98|143.94|143.92|8227
1634050460000|2021-10-12 14:54:20|143.94|143.9|144|143.96|144|143.96|143.94|143.88|18540
1634050470000|2021-10-12 14:54:30|144.04|144.04|144|143.96|144.06|144.04|144|143.96|25216
1634050480000|2021-10-12 14:54:40|144.02|143.98|144.02|143.98|144.02|143.98|144|143.96|9352
1634050490000|2021-10-12 14:54:50|144|143.96|143.94|143.9|144|143.96|143.94|143.9|6448
1634050500000|2021-10-12 14:55:00|143.92|143.92|144.04|144|144.04|144.02|143.92|143.9|21667
1634050510000|2021-10-12 14:55:10|144.02|143.98|143.98|143.92|144.02|143.98|143.96|143.92|1235
1634050520000|2021-10-12 14:55:20|143.96||143.96||143.98||143.96||0
1634050530000|2021-10-12 14:55:30|143.98|143.94|144|143.94|144|143.98|143.98|143.92|3072
1634050540000|2021-10-12 14:55:40|144.02|143.96|144.04|144.02|144.04|144.02|144.02|143.96|7524
1634050550000|2021-10-12 14:55:50|144.02|144|144.02|143.98|144.02|144|144.02|143.98|2862
1634050560000|2021-10-12 14:56:00|144|143.96|143.96|143.94|144|143.96|143.96|143.94|7671
1634050570000|2021-10-12 14:56:10|143.98|143.96|144.12|144.06|144.12|144.06|143.98|143.96|8487
1634050580000|2021-10-12 14:56:20|144.1|144.08|144.16|144.12|144.16|144.12|144.1|144.06|2152
1634050590000|2021-10-12 14:56:30|144.18|144.1|144.12|144.06|144.18|144.1|144.12|144.06|5962
1634050600000|2021-10-12 14:56:40|144.1||144.1||144.12||144.1||2180
1634050610000|2021-10-12 14:56:50|144.08|144.02|144.04|144|144.08|144.02|144.04|144|4208
1634050620000|2021-10-12 14:57:00|||||||||15681
1634050630000|2021-10-12 14:57:10|144.02||144.02||144.02||144.02||59
1634050640000|2021-10-12 14:57:20|144|143.98|144|143.96|144.02|143.98|144|143.94|4187
1634050650000|2021-10-12 14:57:30|143.98|143.94|143.98|143.94|144|143.96|143.98|143.94|825
1634050660000|2021-10-12 14:57:40|143.96||143.98||143.98||143.96||4917
1634050670000|2021-10-12 14:57:50|||||||||6834
1634050680000|2021-10-12 14:58:00|143.96||143.96||143.98||143.96||5758
1634050690000|2021-10-12 14:58:10|143.94|143.92|143.92|143.9|143.94|143.92|143.92|143.9|7159
1634050700000|2021-10-12 14:58:20|143.9|143.88|143.9|143.86|143.92|143.88|143.9|143.86|5776
1634050710000|2021-10-12 14:58:30|143.88||143.88||143.88||143.88||0
1634050720000|2021-10-12 14:58:40|143.86|143.84|143.9|143.86|143.9|143.88|143.86|143.82|9490
1634050730000|2021-10-12 14:58:50||143.88||143.88||143.88||143.88|0
1634050750000|2021-10-12 14:59:10|143.92|143.9|143.92|143.88|143.96|143.92|143.92|143.88|6664
1634050760000|2021-10-12 14:59:20|143.9|143.86|143.88|143.84|143.92|143.86|143.86|143.8|4006
1634050770000|2021-10-12 14:59:30|143.86||143.86||143.86||143.86||0
1634050790000|2021-10-12 14:59:50|143.84|143.82|143.8|143.74|143.84|143.82|143.8|143.72|1247
1634050800000|2021-10-12 15:00:00|143.82|143.76|143.82|143.78|143.86|143.82|143.8|143.74|17718
1634050810000|2021-10-12 15:00:10|143.84|143.8|143.88|143.84|143.88|143.84|143.84|143.8|59
1634050820000|2021-10-12 15:00:20|143.9|143.86|143.92|143.88|143.92|143.88|143.9|143.84|357
1634050830000|2021-10-12 15:00:30|143.94|143.9|144.02|143.96|144.04|144.02|143.94|143.9|12592
1634050840000|2021-10-12 15:00:40|144|143.94|143.94|143.88|144|143.94|143.94|143.88|1184
1634050850000|2021-10-12 15:00:50|143.96|143.9|143.9|143.84|143.96|143.9|143.9|143.84|1755
1634050860000|2021-10-12 15:01:00|143.88|143.82|143.84|143.78|143.9|143.84|143.82|143.74|1500
1634050880000|2021-10-12 15:01:20|143.82|143.8|143.82|143.78|143.82|143.82|143.82|143.78|3695
1634050890000|2021-10-12 15:01:30|143.8|143.74|143.82|143.74|143.82|143.76|143.8|143.74|1193
1634050900000|2021-10-12 15:01:40|143.8|143.76|143.8|143.76|143.8|143.76|143.8|143.74|3956
1634050910000|2021-10-12 15:01:50|||||||||1176
1634050920000|2021-10-12 15:02:00|143.78|143.74|143.78|143.72|143.78|143.74|143.76|143.72|642
1634050930000|2021-10-12 15:02:10|143.76|143.74|143.76|143.72|143.76|143.74|143.74|143.72|0
1634050940000|2021-10-12 15:02:20|143.78|143.74|143.8|143.74|143.8|143.76|143.78|143.72|1646
1634050950000|2021-10-12 15:02:30|143.78|143.72|143.74|143.7|143.8|143.74|143.74|143.7|5907
1634050960000|2021-10-12 15:02:40|143.72|143.66|143.7|143.64|143.74|143.66|143.7|143.62|739
1634050970000|2021-10-12 15:02:50|143.72||143.7||143.72||143.7||0
1634050980000|2021-10-12 15:03:00|143.72|143.66|143.7|143.64|143.72|143.68|143.7|143.64|343
1634050990000|2021-10-12 15:03:10|143.68|143.62|143.68|143.64|143.68|143.64|143.66|143.62|2527
1634051000000|2021-10-12 15:03:20|143.66|143.62|143.6|143.56|143.66|143.62|143.6|143.56|6013
1634051010000|2021-10-12 15:03:30|143.62|143.54|143.6|143.54|143.62|143.54|143.58|143.54|0
1634051030000|2021-10-12 15:03:50|143.62|143.56|143.64|143.6|143.64|143.6|143.62|143.56|6511
1634051040000|2021-10-12 15:04:00|143.68|143.62|143.66|143.62|143.74|143.68|143.66|143.62|20337
1634051050000|2021-10-12 15:04:10|143.68|143.6|143.64|143.6|143.68|143.6|143.64|143.6|2456
1634051060000|2021-10-12 15:04:20|143.66|143.56|143.62|143.56|143.66|143.58|143.62|143.54|1430
1634051070000|2021-10-12 15:04:30|143.6|143.58|143.62|143.58|143.62|143.58|143.6|143.56|0
1634051080000|2021-10-12 15:04:40|143.64|143.6|143.64|143.62|143.64|143.62|143.64|143.6|7262
1634051090000|2021-10-12 15:04:50|143.66|143.58|143.7|143.66|143.7|143.66|143.62|143.54|2471
1634051100000|2021-10-12 15:05:00|143.68|143.64|143.68|143.62|143.68|143.64|143.66|143.6|3460
1634051110000|2021-10-12 15:05:10||143.64||143.64||143.64||143.62|0
1634051120000|2021-10-12 15:05:20|143.7|143.66|143.74|143.68|143.78|143.72|143.7|143.66|16386
1634051130000|2021-10-12 15:05:30|143.78|143.7|143.76|143.7|143.78|143.72|143.74|143.68|4728
1634051140000|2021-10-12 15:05:40||143.72||143.7||143.72||143.7|0
1634051150000|2021-10-12 15:05:50|143.78|143.72|143.82|143.78|143.82|143.8|143.78|143.72|1270
1634051160000|2021-10-12 15:06:00|143.84|143.8|143.9|143.86|143.9|143.86|143.84|143.78|4506
1634051170000|2021-10-12 15:06:10|143.88|143.84|143.84|143.78|143.88|143.84|143.82|143.78|9591
1634051180000|2021-10-12 15:06:20|143.82|143.76|143.8|143.76|143.82|143.78|143.8|143.76|3450
1634051190000|2021-10-12 15:06:30|143.82||143.84||143.84||143.8||0
1634051200000|2021-10-12 15:06:40||143.78||143.78||143.78||143.78|0
1634051210000|2021-10-12 15:06:50|143.82|143.8|143.8|143.74|143.82|143.8|143.8|143.74|11732
1634051220000|2021-10-12 15:07:00|143.78|143.76|143.78|143.74|143.78|143.76|143.78|143.74|0
1634051240000|2021-10-12 15:07:20|143.8||143.78||143.8||143.78||0
1634051250000|2021-10-12 15:07:30|143.76|143.72|143.76|143.72|143.76|143.72|143.74|143.72|1255
1634051260000|2021-10-12 15:07:40|143.74||143.74||143.74||143.74||15
1634051270000|2021-10-12 15:07:50|143.72|143.7|143.74|143.7|143.74|143.7|143.72|143.7|1976
1634051280000|2021-10-12 15:08:00|143.72|143.72|143.76|143.72|143.76|143.74|143.72|143.72|2387
1634051290000|2021-10-12 15:08:10|143.78|143.74|143.84|143.78|143.84|143.78|143.76|143.72|4054
1634051300000|2021-10-12 15:08:20|143.82|143.8|143.84|143.8|143.84|143.82|143.82|143.8|345
1634051310000|2021-10-12 15:08:30|143.88|143.82|143.8|143.78|143.88|143.82|143.8|143.78|3338
1634051320000|2021-10-12 15:08:40|143.84|143.74|143.74|143.68|143.84|143.74|143.74|143.68|673
1634051330000|2021-10-12 15:08:50|143.76|143.7|143.84|143.78|143.84|143.8|143.76|143.7|4269
1634051340000|2021-10-12 15:09:00|143.82|143.76|143.8|143.76|143.84|143.8|143.78|143.72|1806
1634051350000|2021-10-12 15:09:10|143.82||143.82||143.82||143.8||0
1634051360000|2021-10-12 15:09:20|143.8||143.8||143.8||143.8||0
1634051370000|2021-10-12 15:09:30|143.82||143.82||143.82||143.82||1000
1634051380000|2021-10-12 15:09:40|143.8||143.82||143.82||143.8||0
1634051390000|2021-10-12 15:09:50|143.8|143.78|143.82|143.76|143.82|143.78|143.78|143.76|3289
1634051400000|2021-10-12 15:10:00|143.84|143.78|143.86|143.84|143.86|143.84|143.84|143.78|3673
1634051410000|2021-10-12 15:10:10|143.84|143.8|143.86|143.8|143.86|143.8|143.84|143.78|1425
1634051420000|2021-10-12 15:10:20|143.84|143.78|143.84|143.78|143.86|143.78|143.82|143.76|9593
1634051440000|2021-10-12 15:10:40|143.82|143.76|143.8|143.76|143.82|143.76|143.78|143.74|1214
1634051450000|2021-10-12 15:10:50|143.78|143.72|143.74|143.68|143.8|143.72|143.74|143.68|3016
1634051460000|2021-10-12 15:11:00|||||||||5496
1634051470000|2021-10-12 15:11:10|143.76|143.7|143.74|143.72|143.76|143.72|143.74|143.68|4814
1634051480000|2021-10-12 15:11:20|143.72|143.68|143.72|143.68|143.74|143.68|143.72|143.68|1162
1634051490000|2021-10-12 15:11:30|143.74|143.7|143.74|143.68|143.74|143.72|143.74|143.68|2477
1634051500000|2021-10-12 15:11:40|143.76|143.7|143.8|143.76|143.8|143.78|143.76|143.7|32825
1634051510000|2021-10-12 15:11:50|143.82|143.78|143.82|143.76|143.82|143.78|143.82|143.76|767
1634051530000|2021-10-12 15:12:10|143.84|143.78|143.84|143.78|143.9|143.84|143.82|143.78|11154
1634051540000|2021-10-12 15:12:20|143.82||143.82||143.82||143.82||0
1634051550000|2021-10-12 15:12:30|143.8|143.76|143.8|143.72|143.82|143.78|143.8|143.72|4843
1634051560000|2021-10-12 15:12:40|143.78|143.74|143.84|143.78|143.84|143.78|143.78|143.74|5423
1634051570000|2021-10-12 15:12:50|143.86|143.8|143.86|143.8|143.86|143.8|143.86|143.8|500
1634051580000|2021-10-12 15:13:00|143.88|143.82|143.86|143.82|143.88|143.82|143.86|143.8|0
1634051590000|2021-10-12 15:13:10|143.88||143.86||143.88||143.86||0
1634051610000|2021-10-12 15:13:30|143.88|143.78|143.86|143.8|143.88|143.8|143.84|143.78|2371
1634051630000|2021-10-12 15:13:50|143.88|143.82|143.86|143.78|143.9|143.84|143.84|143.78|5532
1634051640000|2021-10-12 15:14:00|143.84|143.8|143.84|143.8|143.86|143.8|143.84|143.78|76
1634051650000|2021-10-12 15:14:10||143.82||143.8||143.82||143.8|0
1634051660000|2021-10-12 15:14:20|143.86|143.82|143.86|143.8|143.88|143.82|143.86|143.8|1570
1634051670000|2021-10-12 15:14:30|143.84||143.84||143.86||143.84||346
1634051680000|2021-10-12 15:14:40|143.86|143.82|143.84|143.8|143.86|143.82|143.84|143.8|6028
1634051690000|2021-10-12 15:14:50||143.82||143.8||143.82||143.8|83
1634051700000|2021-10-12 15:15:00|143.86|143.84|143.86|143.82|143.9|143.88|143.86|143.8|17055
1634051710000|2021-10-12 15:15:10|143.84|143.8|143.86|143.8|143.86|143.8|143.82|143.76|4848
1634051730000|2021-10-12 15:15:30|143.84|143.78|143.84|143.78|143.84|143.8|143.82|143.78|7560
1634051740000|2021-10-12 15:15:40||143.8||143.8||143.8||143.8|0
1634051760000|2021-10-12 15:16:00|143.82|143.78|143.82|143.74|143.84|143.78|143.78|143.74|14267
1634051770000|2021-10-12 15:16:10|143.8||143.8||143.8||143.8||0
1634051780000|2021-10-12 15:16:20|143.82|143.76|143.82|143.78|143.84|143.78|143.8|143.76|731
1634051790000|2021-10-12 15:16:30|143.84|143.8|143.8|143.76|143.84|143.82|143.8|143.76|5546
1634051800000|2021-10-12 15:16:40|143.78|143.74|143.76|143.74|143.8|143.76|143.76|143.72|5896
1634051810000|2021-10-12 15:16:50|143.78||143.78||143.8||143.78||1506
1634051820000|2021-10-12 15:17:00|143.8|143.72|143.78|143.72|143.8|143.72|143.76|143.72|1722
1634051830000|2021-10-12 15:17:10|143.8|143.74|143.8|143.74|143.8|143.74|143.8|143.74|0
1634051850000|2021-10-12 15:17:30|143.78|143.72|143.8|143.74|143.8|143.78|143.76|143.72|31093
1634051870000|2021-10-12 15:17:50|143.82|143.76|143.84|143.8|143.84|143.8|143.82|143.76|17706
1634051880000|2021-10-12 15:18:00|143.82|143.78|143.84|143.8|143.84|143.8|143.82|143.78|3223
1634051900000|2021-10-12 15:18:20|143.86|143.82|143.86|143.84|143.86|143.84|143.86|143.82|1876
1634051910000|2021-10-12 15:18:30||143.82||143.84||143.84||143.82|864
1634051920000|2021-10-12 15:18:40|143.88|143.86|143.96|143.92|143.96|143.92|143.88|143.86|11789
1634051930000|2021-10-12 15:18:50|143.98|143.94|144|143.96|144|143.96|143.98|143.92|14
1634051940000|2021-10-12 15:19:00|143.98|143.94|143.94|143.86|143.98|143.94|143.9|143.84|13118
1634051950000|2021-10-12 15:19:10|143.92|143.88|143.9|143.86|143.92|143.88|143.9|143.86|1699
1634051960000|2021-10-12 15:19:20|143.88|143.82|143.86|143.82|143.88|143.82|143.86|143.8|2356
1634051970000|2021-10-12 15:19:30|143.9|143.84|143.9|143.86|143.9|143.86|143.86|143.84|1740
1634051980000|2021-10-12 15:19:40|143.88|143.88|143.9|143.86|143.9|143.88|143.88|143.86|0
1634051990000|2021-10-12 15:19:50|143.88|143.84|143.88|143.84|143.88|143.84|143.88|143.84|1053
1634052000000|2021-10-12 15:20:00|143.86|143.82|143.86|143.8|143.86|143.82|143.86|143.8|2480
1634052010000|2021-10-12 15:20:10||143.82||143.82||143.82||143.82|0
1634052020000|2021-10-12 15:20:20|143.88|143.84|143.9|143.84|143.9|143.86|143.88|143.82|4969
1634052030000|2021-10-12 15:20:30|143.88|143.82|143.88|143.84|143.88|143.84|143.88|143.82|34
1634052050000|2021-10-12 15:20:50|143.9|143.86|143.9|143.84|143.9|143.86|143.88|143.84|649
1634052060000|2021-10-12 15:21:00|143.88|143.86|143.9|143.84|143.9|143.86|143.88|143.84|67
1634052070000|2021-10-12 15:21:10|143.88|143.86|143.88|143.84|143.88|143.86|143.88|143.84|884
1634052090000|2021-10-12 15:21:30|143.86|143.82|143.86|143.82|143.86|143.82|143.84|143.82|2636
1634052100000|2021-10-12 15:21:40|143.84|143.84|143.84|143.8|143.86|143.84|143.84|143.8|7125
1634052110000|2021-10-12 15:21:50|||||||||13080
1634052120000|2021-10-12 15:22:00|143.82|143.78|143.84|143.8|143.84|143.8|143.82|143.78|12413
1634052130000|2021-10-12 15:22:10|143.82|143.78|143.82|143.78|143.82|143.78|143.82|143.78|1333
1634052150000|2021-10-12 15:22:30|143.8|143.8|143.8|143.78|143.82|143.8|143.8|143.76|7996
1634052170000|2021-10-12 15:22:50|143.82|143.76|143.78|143.72|143.82|143.76|143.76|143.68|10091
1634052180000|2021-10-12 15:23:00|143.8|143.74|143.78|143.74|143.8|143.76|143.78|143.74|2571
1634052190000|2021-10-12 15:23:10|143.76|143.72|143.74|143.72|143.76|143.72|143.74|143.72|837
1634052200000|2021-10-12 15:23:20||143.68||143.72||143.72||143.68|0
1634052210000|2021-10-12 15:23:30|143.72|143.7|143.74|143.7|143.74|143.7|143.72|143.7|2675
1634052220000|2021-10-12 15:23:40|143.72|143.68|143.72|143.68|143.74|143.68|143.72|143.66|3915
1634052230000|2021-10-12 15:23:50|143.74|143.7|143.74|143.7|143.76|143.72|143.72|143.68|13407
1634052240000|2021-10-12 15:24:00|143.78|143.72|143.76|143.72|143.78|143.72|143.76|143.72|552
1634052250000|2021-10-12 15:24:10|||||||||8282
1634052270000|2021-10-12 15:24:30|143.78|143.74|143.82|143.78|143.84|143.78|143.78|143.74|4693
1634052280000|2021-10-12 15:24:40|143.8|143.76|143.78|143.74|143.8|143.76|143.78|143.74|9129
1634052300000|2021-10-12 15:25:00|143.8|143.76|143.84|143.8|143.84|143.8|143.8|143.76|2589
1634052310000|2021-10-12 15:25:10|143.82|143.78|143.8|143.76|143.82|143.78|143.8|143.74|1554
1634052320000|2021-10-12 15:25:20|143.84|143.78|143.82|143.78|143.84|143.78|143.82|143.78|7165
1634052330000|2021-10-12 15:25:30|143.8|143.76|143.8|143.76|143.82|143.76|143.8|143.76|0
1634052340000|2021-10-12 15:25:40|||||||||2216
1634052350000|2021-10-12 15:25:50|143.82|143.78|143.8|143.78|143.9|143.84|143.8|143.76|43046
1634052360000|2021-10-12 15:26:00|143.78|143.76|143.78|143.74|143.8|143.76|143.76|143.74|3637
1634052370000|2021-10-12 15:26:10|143.8|143.76|143.78|143.74|143.82|143.78|143.78|143.74|8715
1634052380000|2021-10-12 15:26:20|143.8|143.76|143.78|143.76|143.82|143.78|143.78|143.76|17996
1634052390000|2021-10-12 15:26:30|143.8|143.74|143.76|143.74|143.8|143.74|143.76|143.74|9890
1634052400000|2021-10-12 15:26:40|143.8|143.76|143.78|143.76|143.8|143.76|143.78|143.76|4676
1634052410000|2021-10-12 15:26:50|143.82|143.78|143.8|143.76|143.84|143.78|143.8|143.76|5218
1634052420000|2021-10-12 15:27:00|143.82|143.8|143.86|143.8|143.88|143.82|143.8|143.76|21357
1634052440000|2021-10-12 15:27:20|143.88|143.82|143.86|143.82|143.9|143.84|143.86|143.8|12822
1634052450000|2021-10-12 15:27:30|143.84|143.8|143.88|143.8|143.88|143.82|143.84|143.8|4510
1634052460000|2021-10-12 15:27:40|143.86|143.82|143.84|143.8|143.86|143.82|143.84|143.8|3100
1634052470000|2021-10-12 15:27:50|143.86|143.82|143.86|143.82|143.86|143.82|143.86|143.8|2225
1634052480000|2021-10-12 15:28:00|143.88|143.84|143.88|143.84|143.88|143.84|143.88|143.84|7286
1634052490000|2021-10-12 15:28:10|143.9|143.86|143.94|143.88|143.94|143.88|143.9|143.84|726
1634052500000|2021-10-12 15:28:20|143.92|143.9|143.94|143.9|143.94|143.9|143.92|143.9|627
1634052510000|2021-10-12 15:28:30|||||||||5052
1634052520000|2021-10-12 15:28:40|||||||||1747
1634052530000|2021-10-12 15:28:50|143.9|143.88|144|143.94|144|143.98|143.9|143.88|12228
1634052540000|2021-10-12 15:29:00|144.02|143.92|143.98|143.94|144.06|143.98|143.94|143.92|20521
1634052550000|2021-10-12 15:29:10|143.96||144||144||143.96||852
1634052560000|2021-10-12 15:29:20|144.02|143.96|144.06|144|144.08|144.02|144.02|143.96|38869
1634052570000|2021-10-12 15:29:30|144.04|143.98|143.9|143.82|144.04|143.98|143.86|143.82|20476
1634052580000|2021-10-12 15:29:40|143.88|143.84|143.82|143.76|143.9|143.86|143.82|143.74|12545
1634052590000|2021-10-12 15:29:50|143.84|143.78|143.94|143.84|143.94|143.84|143.82|143.78|24550
1634108420000|2021-10-13 07:00:20|144|142.82|143.46|143.12|144|143.12|143.42|142.82|75475
1634108430000|2021-10-13 07:00:30|143.44|143.16|143.44|143.16|143.44|143.16|143.44|143.16|20590
1634108440000|2021-10-13 07:00:40|143.38|143.2|143.34|143.16|143.44|143.2|143.34|142.9|4571
1634108450000|2021-10-13 07:00:50|143.46|143.18|143.46|143.3|143.46|143.3|143.36|143.18|1277
1634108460000|2021-10-13 07:01:00|143.66|143.32|143.7|143.38|143.72|143.38|143.48|143.24|4047
1634108470000|2021-10-13 07:01:10|143.68|143.4|143.62|143.38|143.68|143.4|143.62|143.38|1029
1634108480000|2021-10-13 07:01:20|143.72|143.62|143.7|143.42|143.72|143.62|143.62|143.38|30382
1634108490000|2021-10-13 07:01:30|143.72|143.44|143.9|143.64|143.96|143.64|143.72|143.44|500
1634108500000|2021-10-13 07:01:40|144|143.66|143.94|143.66|144|143.66|143.92|143.66|5151
1634108510000|2021-10-13 07:01:50|144|143.68|144|143.7|144|143.7|144|143.68|0
1634108520000|2021-10-13 07:02:00|143.98||144||144||143.96||15626
1634108530000|2021-10-13 07:02:10|143.98|143.72|144.1|143.84|144.12|143.84|143.92|143.72|24480
1634108540000|2021-10-13 07:02:20|144.08|143.78|144.1|143.84|144.1|143.84|144.02|143.78|790
1634108550000|2021-10-13 07:02:30|144.08|143.86|144.1|143.86|144.12|143.94|143.96|143.68|9827
1634108560000|2021-10-13 07:02:40|144.08|143.84|144.02|143.84|144.08|143.84|144|143.84|59
1634108570000|2021-10-13 07:02:50|144.06|143.74|144.04|143.76|144.06|143.82|143.96|143.68|4207
1634108580000|2021-10-13 07:03:00|144.06|143.78|144.12|143.84|144.12|143.84|144.06|143.78|353
1634108590000|2021-10-13 07:03:10|144.1|143.88|144.08|143.9|144.1|143.9|144.08|143.88|2182
1634108600000|2021-10-13 07:03:20|144.12|143.92|144.44|144.18|144.46|144.18|144.12|143.92|14035
1634108610000|2021-10-13 07:03:30|||||||||2610
1634108620000|2021-10-13 07:03:40|||||||||821
1634108630000|2021-10-13 07:03:50|144.42|144.16|144.06|143.8|144.42|144.16|144.06|143.78|27480
1634108640000|2021-10-13 07:04:00|144.14|143.82|144.08|143.9|144.18|143.92|144.06|143.82|0
1634108650000|2021-10-13 07:04:10|144.12|143.92|144.14|143.92|144.2|143.92|144.12|143.92|301
1634108660000|2021-10-13 07:04:20|144.16||144.16||144.16||144.16||841
1634108670000|2021-10-13 07:04:30||144||144.02||144.02||144|69166
1634108680000|2021-10-13 07:04:40|144|144|144.04|143.88|144.16|144|144|143.76|78553
1634108700000|2021-10-13 07:05:00|144.02|143.9|144.16|143.94|144.16|143.94|144.02|143.9|25931
1634108710000|2021-10-13 07:05:10|144.14|144|144.16|144.02|144.16|144.02|144.14|144|216
1634108720000|2021-10-13 07:05:20|144.14|143.96|144.06|143.9|144.14|143.96|144.06|143.9|1631
1634108730000|2021-10-13 07:05:30|144.04|143.92|144.16|143.94|144.16|143.94|144.04|143.92|5
1634108740000|2021-10-13 07:05:40|144.14|143.9|144.1|143.9|144.14|143.9|144.1|143.9|0
1634108750000|2021-10-13 07:05:50|144.12|143.92|144|143.88|144.16|144|143.9|143.76|143211
1634108760000|2021-10-13 07:06:00|143.98|143.84|143.56|143.42|143.98|143.84|143.48|143.34|22217
1634108770000|2021-10-13 07:06:10|143.54|143.4|143.38|143.22|143.58|143.4|143.3|143.08|33584
1634108780000|2021-10-13 07:06:20|143.42|143.24|143.54|143.4|143.56|143.4|143.42|143.24|4385
1634108790000|2021-10-13 07:06:30|143.52|143.42|143.38|143.22|143.52|143.42|143.28|143.1|6707
1634108800000|2021-10-13 07:06:40|143.4|143.24|143.38|143.26|143.4|143.26|143.36|143.24|3713
1634108810000|2021-10-13 07:06:50|143.4|143.28|143.44|143.26|143.64|143.42|143.4|143.24|21323
1634108820000|2021-10-13 07:07:00|143.48|143.28|143.4|143.24|143.6|143.4|143.4|143.2|1208
1634108830000|2021-10-13 07:07:10|143.38|143.26|143.52|143.32|143.58|143.32|143.34|143.26|4032
1634108840000|2021-10-13 07:07:20|143.5||143.5||143.5||143.5||0
1634108850000|2021-10-13 07:07:30|||||||||6649
1634108860000|2021-10-13 07:07:40|143.54|143.34|143.5|143.36|143.56|143.36|143.5|143.34|48
1634108870000|2021-10-13 07:07:50|143.48|143.38|143.46|143.36|143.48|143.38|143.46|143.36|1100
1634108880000|2021-10-13 07:08:00|143.54|143.38|143.4|143.3|143.58|143.38|143.3|143.1|17607
1634108890000|2021-10-13 07:08:10|143.38|143.26|143.24|143.1|143.38|143.26|143.2|143.06|2451
1634108900000|2021-10-13 07:08:20|143.22|143.12|143.26|143.16|143.36|143.18|143.2|142.94|100
1634108910000|2021-10-13 07:08:30|143.32|143.18|143.42|143.3|143.5|143.32|143.32|143.18|4342
1634108920000|2021-10-13 07:08:40|143.4|143.32|143.42|143.3|143.5|143.32|143.38|143.3|999
1634108930000|2021-10-13 07:08:50|143.48||143.4||143.48||143.4||0
1634108940000|2021-10-13 07:09:00|143.46|143.32|143.4|143.3|143.48|143.32|143.4|143.3|145
1634108950000|2021-10-13 07:09:10|143.46|143.32|143.4|143.32|143.48|143.32|143.4|143.32|0
1634108960000|2021-10-13 07:09:20|143.38|143.3|143.28|143.2|143.38|143.3|143.28|143.2|4606
1634108970000|2021-10-13 07:09:30|143.32|143.22|143.4|143.32|143.42|143.32|143.32|143.22|11820
1634108980000|2021-10-13 07:09:40|143.38|143.3|143.28|143.2|143.38|143.3|143.28|143.2|9216
1634108990000|2021-10-13 07:09:50|143.34|143.22|143.32|143.22|143.42|143.34|143.32|143.2|16732
1634109000000|2021-10-13 07:10:00|143.38|143.24|143.3|143.2|143.42|143.26|143.3|143.2|100
1634109010000|2021-10-13 07:10:10|143.28|143.22|143.38|143.26|143.4|143.26|143.28|143.22|5283
1634109020000|2021-10-13 07:10:20|143.4|143.28|143.38|143.3|143.4|143.34|143.26|143.2|10449
1634109030000|2021-10-13 07:10:30|143.36|143.28|143.2|143.04|143.38|143.28|142.88|142.82|160913
1634109040000|2021-10-13 07:10:40|143.18|143.02|143.18|143.04|143.18|143.04|143.18|142.98|0
1634109050000|2021-10-13 07:10:50|143.2||143.2||143.2||143.2||30
1634109060000|2021-10-13 07:11:00|143.18|143.06|143.38|143.16|143.4|143.16|143.18|143.06|4623
1634109070000|2021-10-13 07:11:10|143.36||143.34||143.36||143.32||0
1634109120000|2021-10-13 07:12:00|143.32|143.18|143.16|143.06|143.34|143.22|143.16|143.06|5967
1634109130000|2021-10-13 07:12:10|143.22|143.08|143.28|143.08|143.3|143.08|143.2|143.08|12568
1634109140000|2021-10-13 07:12:20|143.26||143.24||143.28||143.22||0
1634109150000|2021-10-13 07:12:30|143.22||143.2||143.28||143.2||1675
1634109160000|2021-10-13 07:12:40|143.14|143.06|142.84|142.72|143.16|143.06|142.78|142.7|18172
1634109170000|2021-10-13 07:12:50|142.82|142.74|142.8|142.68|142.88|142.78|142.7|142.62|10401
1634109180000|2021-10-13 07:13:00|142.78|142.7|142.84|142.72|142.84|142.74|142.74|142.62|16765
1634109190000|2021-10-13 07:13:10|142.82|142.7|142.82|142.68|142.84|142.74|142.78|142.64|8295
1634109200000|2021-10-13 07:13:20|142.8|142.64|142.8|142.68|142.82|142.68|142.78|142.62|0
1634109210000|2021-10-13 07:13:30|142.84||142.82||142.84||142.82||8014
1634109220000|2021-10-13 07:13:40|142.8|142.66|142.62|142.48|142.8|142.66|142.58|142.44|16275
1634109230000|2021-10-13 07:13:50|142.66|142.5|142.78|142.72|142.78|142.74|142.66|142.48|18873
1634109250000|2021-10-13 07:14:10|142.88|142.74|142.86|142.72|142.88|142.74|142.86|142.72|10289
1634109260000|2021-10-13 07:14:20|142.88|142.74|142.92|142.82|142.92|142.82|142.88|142.74|3398
1634109270000|2021-10-13 07:14:30|142.9|142.84|142.88|142.8|142.92|142.84|142.88|142.8|43924
1634109280000|2021-10-13 07:14:40|142.92|142.82|142.92|142.84|142.92|142.84|142.92|142.82|0
1634109300000|2021-10-13 07:15:00|142.98|142.86|143.08|142.98|143.22|143.06|142.98|142.86|23085
1634109310000|2021-10-13 07:15:10|143.06|143|143.16|143.02|143.16|143.02|143.06|142.98|17905
1634109320000|2021-10-13 07:15:20|143.14|143.04|143.16|143.08|143.16|143.1|143.12|143.04|3358
1634109330000|2021-10-13 07:15:30|143.14|143.02|143.08|142.94|143.14|143.02|143.08|142.92|4843
1634109350000|2021-10-13 07:15:50||142.96||142.94||142.96||142.94|1762
1634109360000|2021-10-13 07:16:00||142.96||142.96||142.96||142.96|5000
1634109370000|2021-10-13 07:16:10|143.04|142.94|143.04|142.86|143.04|142.94|142.92|142.8|38143
1634109380000|2021-10-13 07:16:20|143.02|142.88|143.08|142.94|143.1|142.94|143|142.88|2243
1634109390000|2021-10-13 07:16:30|143.1|142.96|143.14|143.06|143.14|143.06|143.1|142.96|2424
1634109400000|2021-10-13 07:16:40|143.2|143.08|143.12|142.98|143.26|143.1|143.12|142.96|6605
1634109410000|2021-10-13 07:16:50|143.1|142.94|143.08|142.92|143.1|142.96|143|142.86|2859
1634109420000|2021-10-13 07:17:00|143.12|142.96|143.12|142.98|143.12|142.98|143.12|142.96|3155
1634109430000|2021-10-13 07:17:10|143.16|143|143.18|143.08|143.2|143.08|143.1|142.92|0
1634109440000|2021-10-13 07:17:20|143.16|143.02|143.02|142.86|143.16|143.02|143.02|142.84|2141
1634109450000|2021-10-13 07:17:30|143|142.82|142.84|142.66|143|142.84|142.84|142.64|16329
1634109460000|2021-10-13 07:17:40|142.86|142.68|142.9|142.78|142.92|142.78|142.84|142.68|3501
1634109470000|2021-10-13 07:17:50|142.88|142.72|142.86|142.74|142.9|142.74|142.86|142.72|0
1634109480000|2021-10-13 07:18:00|142.84|142.7|142.84|142.72|142.88|142.72|142.8|142.7|1599
1634109490000|2021-10-13 07:18:10|142.82|142.7|142.68|142.54|142.82|142.7|142.66|142.52|17542
1634109500000|2021-10-13 07:18:20|142.66|142.56|142.7|142.56|142.74|142.56|142.64|142.56|18084
1634109510000|2021-10-13 07:18:30|142.74||142.72||142.74||142.72||1343
1634109520000|2021-10-13 07:18:40|142.74|142.6|142.72|142.58|142.74|142.66|142.68|142.52|4549
1634109530000|2021-10-13 07:18:50|142.7|142.56|142.66|142.54|142.7|142.56|142.66|142.52|3050
1634109540000|2021-10-13 07:19:00|142.7|142.52|142.54|142.4|142.7|142.52|142.54|142.38|22767
1634109550000|2021-10-13 07:19:10|142.58|142.42|142.62|142.44|142.64|142.44|142.56|142.42|0
1634109560000|2021-10-13 07:19:20|142.6||142.62||142.64||142.58||0
1634109570000|2021-10-13 07:19:30|142.64||142.62||142.64||142.6||0
1634109580000|2021-10-13 07:19:40|142.64|142.46|142.88|142.76|142.92|142.76|142.64|142.46|26302
1634109590000|2021-10-13 07:19:50|142.86|142.74|142.86|142.72|142.86|142.74|142.86|142.72|0
1634109600000|2021-10-13 07:20:00|142.84|142.74|142.72|142.6|142.84|142.74|142.7|142.54|34853
1634109630000|2021-10-13 07:20:30||142.62||142.64||142.64||142.62|0
1634109640000|2021-10-13 07:20:40|142.7|142.62|142.72|142.62|142.72|142.62|142.7|142.6|0
1634109650000|2021-10-13 07:20:50|142.78|142.64|142.78|142.66|142.78|142.66|142.78|142.64|129
1634109660000|2021-10-13 07:21:00|||||||||470
1634109680000|2021-10-13 07:21:20|142.76|142.62|142.64|142.5|142.76|142.62|142.6|142.42|17091
1634109690000|2021-10-13 07:21:30|142.66|142.54|142.66|142.5|142.72|142.62|142.64|142.48|2113
1634109710000|2021-10-13 07:21:50||142.48||142.5||142.5||142.48|0
1634109720000|2021-10-13 07:22:00|142.64|142.48|142.62|142.48|142.64|142.48|142.62|142.46|0
1634109740000|2021-10-13 07:22:20|142.66|142.5|142.64|142.48|142.66|142.52|142.64|142.48|0
1634109750000|2021-10-13 07:22:30|142.62|142.46|142.48|142.32|142.62|142.46|142.48|142.3|1384
1634109760000|2021-10-13 07:22:40||142.34||142.34||142.34||142.34|0
1634109770000|2021-10-13 07:22:50||142.36||142.36||142.36||142.34|0
1634109780000|2021-10-13 07:23:00|142.52|142.38|142.44|142.28|142.54|142.38|142.44|142.28|4069
1634109790000|2021-10-13 07:23:10|142.48|142.3|142.46|142.32|142.48|142.32|142.46|142.3|0
1634109800000|2021-10-13 07:23:20|142.48|142.3|142.48|142.34|142.5|142.34|142.48|142.3|4699
1634109810000|2021-10-13 07:23:30|142.52|142.36|142.48|142.36|142.58|142.42|142.42|142.34|11305
1634109820000|2021-10-13 07:23:40|142.52|142.38|142.62|142.48|142.62|142.48|142.52|142.38|4104
1634109830000|2021-10-13 07:23:50|||||||||143
1634109840000|2021-10-13 07:24:00|142.66|142.5|142.74|142.62|142.74|142.62|142.66|142.5|2282
1634109850000|2021-10-13 07:24:10|142.78|142.64|142.92|142.82|142.92|142.82|142.78|142.64|2582
1634109860000|2021-10-13 07:24:20|142.8|142.84|143.16|143.08|143.18|143.08|142.8|142.78|41843
1634109870000|2021-10-13 07:24:30|143.14|143.04|143.02|142.88|143.14|143.04|143.02|142.86|4592
1634109880000|2021-10-13 07:24:40|143|142.86|143|142.86|143.02|142.86|142.98|142.8|0
1634109890000|2021-10-13 07:24:50|143.02||143.02||143.02||143||349
1634109900000|2021-10-13 07:25:00|143||143||143.02||143||0
1634109910000|2021-10-13 07:25:10|143.02||143.02||143.02||143.02||687
1634109920000|2021-10-13 07:25:20|143|142.88|143.02|142.9|143.02|142.9|143|142.88|666
1634109930000|2021-10-13 07:25:30|||||||||687
1634109940000|2021-10-13 07:25:40|143.04|142.92|143.04|142.94|143.04|142.94|143.02|142.92|3721
1634109950000|2021-10-13 07:25:50|143.08|142.96|143.04|142.94|143.08|143.02|143.02|142.94|9186
1634109960000|2021-10-13 07:26:00|143.02|142.9|142.96|142.82|143.02|142.9|142.9|142.8|9130
1634109970000|2021-10-13 07:26:10|142.98|142.84|143|142.9|143|142.9|142.98|142.84|1751
1634109990000|2021-10-13 07:26:30|143.04|142.92|143.04|142.94|143.04|142.94|143.04|142.92|5139
1634110000000|2021-10-13 07:26:40|143.08|142.96|143.08|142.98|143.08|142.98|143.08|142.96|2318
1634110010000|2021-10-13 07:26:50|143.06|142.96|143.02|142.9|143.06|142.96|142.98|142.84|2866
1634110020000|2021-10-13 07:27:00||142.88||142.88||142.88||142.88|0
1634110030000|2021-10-13 07:27:10|143.04|142.9|143.06|142.94|143.08|142.94|143.04|142.9|0
1634110040000|2021-10-13 07:27:20|143.08||143.08||143.08||143.06||6254
1634110060000|2021-10-13 07:27:40|143.06|142.96|143.08|142.98|143.08|142.98|143.06|142.96|0
1634110070000|2021-10-13 07:27:50|143.06||143.06||143.06||143.06||0
1634110080000|2021-10-13 07:28:00|143.04|142.96|143|142.88|143.04|142.96|143|142.86|7691
1634110090000|2021-10-13 07:28:10|143.04|142.9|143.06|142.94|143.06|142.94|143.02|142.9|0
1634110100000|2021-10-13 07:28:20|143.04||143.04||143.04||143.04||0
1634110110000|2021-10-13 07:28:30|143.06|142.96|143.06|142.96|143.06|142.96|143.06|142.96|0
1634110120000|2021-10-13 07:28:40|143.04|142.94|142.96|142.88|143.04|142.94|142.92|142.8|5391
1634110140000|2021-10-13 07:29:00|143.02|142.9|143.02|142.9|143.02|142.9|143.02|142.9|183
1634110150000|2021-10-13 07:29:10|143.08|142.92|143.02|142.94|143.08|142.96|143.02|142.92|9504
1634110160000|2021-10-13 07:29:20|143.08||143.06||143.08||143.06||0
1634110170000|2021-10-13 07:29:30||142.96||142.96||142.96||142.96|0
1634110180000|2021-10-13 07:29:40|143.04|142.94|143.06|142.94|143.08|142.94|143.02|142.88|2126
1634110190000|2021-10-13 07:29:50|143.04|142.92|143.02|142.92|143.04|142.92|143.02|142.92|590
1634110200000|2021-10-13 07:30:00|143.08|142.94|143.08|142.98|143.08|142.98|143.08|142.94|2537
1634110210000|2021-10-13 07:30:10|||||||||2103
1634110230000|2021-10-13 07:30:30|143.1|143|143.04|142.88|143.1|143.06|143.04|142.88|8987
1634110240000|2021-10-13 07:30:40||142.9||142.9||142.9||142.9|0
1634110250000|2021-10-13 07:30:50|||||||||10
1634110260000|2021-10-13 07:31:00||142.92||142.94||142.94||142.92|0
1634110270000|2021-10-13 07:31:10|143.08|142.92|142.84|142.76|143.08|142.96|142.78|142.64|28818
1634110280000|2021-10-13 07:31:20|142.86|142.72|142.84|142.72|142.86|142.78|142.82|142.7|4480
1634110290000|2021-10-13 07:31:30||142.74||142.76||142.76||142.74|120
1634110300000|2021-10-13 07:31:40||142.74||142.74||142.74||142.72|3
1634110310000|2021-10-13 07:31:50|142.86|142.76|142.9|142.78|142.9|142.82|142.86|142.76|1284
1634110320000|2021-10-13 07:32:00|142.88|142.76|142.9|142.78|142.9|142.8|142.88|142.74|1813
1634110330000|2021-10-13 07:32:10|142.88|142.76|142.9|142.8|142.9|142.8|142.88|142.74|50
1634110350000|2021-10-13 07:32:30|142.92|142.82|142.98|142.88|143|142.9|142.92|142.82|5756
1634110360000|2021-10-13 07:32:40|142.96||142.96||142.98||142.94||0
1634110370000|2021-10-13 07:32:50|143|142.9|143.1|143|143.1|143|143|142.9|7464
1634110390000|2021-10-13 07:33:10|143.14|143.02|143.16|143.06|143.2|143.08|143.14|143.02|1721
1634110400000|2021-10-13 07:33:20|143.14|143.04|143.1|142.96|143.14|143.04|143.1|142.94|3294
1634110420000|2021-10-13 07:33:40|143.08|142.94|142.92|142.84|143.08|142.94|142.92|142.82|17418
1634110430000|2021-10-13 07:33:50|142.94|142.86|142.96|142.86|142.98|142.86|142.94|142.84|2605
1634110440000|2021-10-13 07:34:00|142.98|142.88|142.96|142.86|142.98|142.92|142.96|142.86|2477
1634110450000|2021-10-13 07:34:10|142.94|142.84|142.82|142.7|142.94|142.84|142.8|142.66|19378
1634110460000|2021-10-13 07:34:20|142.8|142.72|142.82|142.7|142.86|142.74|142.8|142.68|0
1634110470000|2021-10-13 07:34:30|142.84||142.84||142.84||142.84||775
1634110480000|2021-10-13 07:34:40|142.82|142.74|142.9|142.82|142.9|142.86|142.82|142.74|16044
1634110490000|2021-10-13 07:34:50|142.94|142.86|142.82|142.72|142.94|142.88|142.82|142.72|2081
1634110500000|2021-10-13 07:35:00|142.8|142.7|142.82|142.72|142.88|142.8|142.78|142.7|21485
1634110510000|2021-10-13 07:35:10|142.8|142.74|142.8|142.72|142.8|142.74|142.8|142.72|4634
1634110520000|2021-10-13 07:35:20|142.78|142.7|142.7|142.64|142.78|142.7|142.68|142.58|28502
1634110530000|2021-10-13 07:35:30|142.72|142.66|142.8|142.72|142.8|142.72|142.72|142.66|5772
1634110540000|2021-10-13 07:35:40|142.82|142.74|142.82|142.76|142.82|142.76|142.82|142.74|5822
1634110550000|2021-10-13 07:35:50|142.8|142.74|142.82|142.72|142.82|142.74|142.8|142.72|3000
1634110560000|2021-10-13 07:36:00|142.86|142.74|142.9|142.8|142.92|142.86|142.86|142.72|10500
1634110570000|2021-10-13 07:36:10|142.88|142.78|142.86|142.76|142.88|142.78|142.86|142.74|1414
1634110580000|2021-10-13 07:36:20|142.9||142.88||142.9||142.88||0
1634110600000|2021-10-13 07:36:40|142.92|142.78|143.04|142.92|143.08|142.94|142.92|142.78|5864
1634110610000|2021-10-13 07:36:50||142.94||142.92||142.94||142.92|0
1634110620000|2021-10-13 07:37:00|143.02|142.88|142.9|142.8|143.02|142.88|142.9|142.78|3097
1634110630000|2021-10-13 07:37:10||142.82||142.82||142.84||142.8|0
1634110640000|2021-10-13 07:37:20|142.88|142.8|142.92|142.84|142.92|142.84|142.8|142.72|43156
1634110650000|2021-10-13 07:37:30||142.8||142.84||142.86||142.8|0
1634110660000|2021-10-13 07:37:40|142.9|142.8|142.9|142.78|142.9|142.8|142.9|142.76|4075
1634110670000|2021-10-13 07:37:50|142.88|142.74|142.88|142.78|142.9|142.78|142.86|142.74|0
1634110680000|2021-10-13 07:38:00|142.86|142.74|142.8|142.72|142.86|142.74|142.8|142.72|958
1634110710000|2021-10-13 07:38:30|142.86|142.74|142.9|142.8|142.9|142.82|142.86|142.74|7134
1634110720000|2021-10-13 07:38:40|142.88|142.78|142.9|142.8|142.9|142.82|142.88|142.76|0
1634110730000|2021-10-13 07:38:50|142.88|142.76|142.9|142.8|142.9|142.8|142.88|142.76|0
1634110740000|2021-10-13 07:39:00|142.88||142.9||142.9||142.88||0
1634110750000|2021-10-13 07:39:10|142.88||142.88||142.88||142.88||9000
1634110760000|2021-10-13 07:39:20|142.9||142.88||142.9||142.88||0
1634110780000|2021-10-13 07:39:40|142.9|142.82|142.9|142.8|142.94|142.86|142.9|142.8|4565
1634110800000|2021-10-13 07:40:00|142.88|142.82|142.86|142.8|142.9|142.82|142.86|142.8|0
1634110810000|2021-10-13 07:40:10|142.88||142.88||142.88||142.86||0
1634110820000|2021-10-13 07:40:20|142.86|142.82|142.96|142.88|142.96|142.92|142.86|142.8|27863
1634110830000|2021-10-13 07:40:30|142.94|142.86|142.94|142.86|142.96|142.88|142.94|142.86|1500
1634110840000|2021-10-13 07:40:40|||||||||897
1634110850000|2021-10-13 07:40:50|142.92|142.84|142.9|142.76|142.92|142.84|142.9|142.76|2798
1634110860000|2021-10-13 07:41:00|142.94|142.78|142.94|142.86|142.96|142.86|142.92|142.78|753
1634110870000|2021-10-13 07:41:10|142.96||142.96||142.96||142.96||0
1634110890000|2021-10-13 07:41:30|142.94||142.94||142.96||142.94||3500
1634110900000|2021-10-13 07:41:40|142.92|142.84|142.9|142.8|142.92|142.84|142.9|142.78|5501
1634110910000|2021-10-13 07:41:50||142.82||142.82||142.82||142.8|0
1634110920000|2021-10-13 07:42:00|142.88|142.8|142.88|142.8|142.88|142.8|142.88|142.76|1781
1634110950000|2021-10-13 07:42:30||142.76||142.76||142.76||142.76|499
1634110970000|2021-10-13 07:42:50|142.8|142.8|142.68|142.6|142.86|142.8|142.68|142.6|37058
1634110980000|2021-10-13 07:43:00|142.66|142.56|142.56|142.46|142.66|142.56|142.56|142.46|20129
1634110990000|2021-10-13 07:43:10|142.58|142.48|142.62|142.54|142.64|142.54|142.58|142.48|6597
1634111000000|2021-10-13 07:43:20|142.6|142.52|142.62|142.52|142.62|142.52|142.6|142.5|3908
1634111010000|2021-10-13 07:43:30|142.6|142.5|142.6|142.5|142.62|142.5|142.6|142.5|1140
1634111020000|2021-10-13 07:43:40||142.48||142.48||142.48||142.46|3874
1634111030000|2021-10-13 07:43:50|||||||||6972
1634111040000|2021-10-13 07:44:00||142.46||142.46||142.46||142.46|1517
1634111080000|2021-10-13 07:44:40|142.58|142.48|142.56|142.48|142.58|142.48|142.52|142.48|1504
1634111090000|2021-10-13 07:44:50|142.54|142.46|142.62|142.56|142.62|142.56|142.54|142.46|18074
1634111100000|2021-10-13 07:45:00|142.64|142.58|142.76|142.64|142.76|142.64|142.64|142.58|3153
1634111110000|2021-10-13 07:45:10|142.74|142.66|142.82|142.72|142.86|142.72|142.74|142.66|5739
1634111120000|2021-10-13 07:45:20|142.8|142.7|142.66|142.54|142.8|142.7|142.66|142.52|5878
1634111130000|2021-10-13 07:45:30|142.64|142.56|142.64|142.56|142.64|142.58|142.62|142.56|0
1634111140000|2021-10-13 07:45:40||142.58||142.56||142.58||142.56|0
1634111150000|2021-10-13 07:45:50|142.62|142.5|142.64|142.56|142.64|142.56|142.6|142.5|751
1634111160000|2021-10-13 07:46:00|142.68|142.58|142.7|142.64|142.7|142.64|142.68|142.58|1500
1634111170000|2021-10-13 07:46:10|142.74|142.7|142.76|142.68|142.76|142.7|142.74|142.66|3695
1634111180000|2021-10-13 07:46:20|142.74|142.66|142.9|142.82|142.9|142.82|142.74|142.66|4480
1634111190000|2021-10-13 07:46:30|142.88|142.8|142.8|142.7|142.88|142.8|142.8|142.7|2094
1634111200000|2021-10-13 07:46:40|142.78|142.72|142.78|142.7|142.86|142.76|142.72|142.66|6015
1634111210000|2021-10-13 07:46:50|142.76|142.68|142.74|142.66|142.76|142.68|142.66|142.58|17073
1634111220000|2021-10-13 07:47:00|142.76|142.68|142.74|142.66|142.78|142.68|142.72|142.62|1528
1634111230000|2021-10-13 07:47:10|142.78|142.68|142.76|142.66|142.78|142.68|142.76|142.66|0
1634111240000|2021-10-13 07:47:20||142.64||142.66||142.66||142.64|14400
1634111250000|2021-10-13 07:47:30|142.78|142.68|142.8|142.7|142.9|142.8|142.78|142.68|5253
1634111260000|2021-10-13 07:47:40|142.78|142.68|142.76|142.64|142.78|142.7|142.74|142.64|0
1634111270000|2021-10-13 07:47:50||142.66||142.64||142.66||142.64|345
1634111280000|2021-10-13 07:48:00|142.74|142.62|142.62|142.6|142.74|142.62|142.56|142.46|17596
1634111290000|2021-10-13 07:48:10|142.68|142.62|142.6|142.48|142.68|142.62|142.56|142.48|24465
1634111300000|2021-10-13 07:48:20|142.58|142.44|142.56|142.46|142.58|142.46|142.56|142.44|3483
1634111310000|2021-10-13 07:48:30|142.54|142.44|142.56|142.44|142.56|142.48|142.52|142.42|208
1634111340000|2021-10-13 07:49:00|142.58|142.46|142.6|142.48|142.6|142.52|142.54|142.46|7239
1634111350000|2021-10-13 07:49:10|||||||||15950
1634111360000|2021-10-13 07:49:20||142.5||142.52||142.52||142.5|0
1634111370000|2021-10-13 07:49:30|142.62|142.54|142.64|142.56|142.66|142.6|142.6|142.52|11612
1634111380000|2021-10-13 07:49:40|142.66|142.54|142.64|142.58|142.66|142.58|142.56|142.46|19988
1634111390000|2021-10-13 07:49:50|142.66|142.56|142.72|142.64|142.72|142.64|142.6|142.54|3663
1634111400000|2021-10-13 07:50:00|142.74|142.66|142.64|142.56|142.78|142.7|142.64|142.56|4081
1634111410000|2021-10-13 07:50:10|142.62||142.64||142.64||142.6||2089
1634111420000|2021-10-13 07:50:20|142.62||142.62||142.62||142.6||10469
1634111430000|2021-10-13 07:50:30|142.6|142.52|142.62|142.56|142.62|142.6|142.58|142.5|23597
1634111440000|2021-10-13 07:50:40|142.66|142.58|142.68|142.58|142.68|142.62|142.66|142.58|3547
1634111460000|2021-10-13 07:51:00|142.7|142.62|142.54|142.44|142.8|142.68|142.54|142.44|8848
1634111470000|2021-10-13 07:51:10|142.6|142.48|142.6|142.56|142.66|142.58|142.6|142.48|1
1634111480000|2021-10-13 07:51:20|142.58|142.5|142.72|142.62|142.72|142.64|142.58|142.5|3272
1634111490000|2021-10-13 07:51:30|142.7|142.6|142.7|142.62|142.7|142.62|142.7|142.6|0
1634111500000|2021-10-13 07:51:40|142.72|142.64|142.72|142.62|142.72|142.66|142.72|142.62|0
1634111510000|2021-10-13 07:51:50|142.74|142.64|142.72|142.62|142.76|142.7|142.72|142.62|1520
1634111520000|2021-10-13 07:52:00|142.7|142.6|142.64|142.54|142.7|142.6|142.62|142.54|7951
1634111530000|2021-10-13 07:52:10|142.62|142.56|142.62|142.54|142.62|142.58|142.62|142.54|712
1634111540000|2021-10-13 07:52:20|142.6|142.56|142.62|142.54|142.64|142.56|142.6|142.54|100
1634111550000|2021-10-13 07:52:30|142.64|142.56|142.64|142.54|142.66|142.56|142.64|142.54|691
1634111570000|2021-10-13 07:52:50||142.56||142.56||142.56||142.56|6000
1634111580000|2021-10-13 07:53:00|142.66|142.58|142.9|142.84|142.9|142.84|142.66|142.58|13998
1634111590000|2021-10-13 07:53:10|142.88|142.82|142.82|142.72|142.9|142.84|142.8|142.72|6818
1634111600000|2021-10-13 07:53:20|142.84|142.74|142.82|142.74|142.84|142.8|142.82|142.74|4085
1634111610000|2021-10-13 07:53:30|142.8|142.76|142.8|142.74|142.8|142.76|142.8|142.74|3479
1634111620000|2021-10-13 07:53:40|142.78|142.7|142.74|142.7|142.78|142.7|142.74|142.66|2313
1634111630000|2021-10-13 07:53:50|142.76|142.72|142.78|142.7|142.78|142.72|142.76|142.7|793
1634111640000|2021-10-13 07:54:00|142.76|142.66|142.64|142.56|142.76|142.68|142.64|142.56|15317
1634111650000|2021-10-13 07:54:10|142.62|142.52|142.62|142.5|142.62|142.54|142.6|142.5|12970
1634111660000|2021-10-13 07:54:20|142.6|142.48|142.54|142.48|142.6|142.48|142.54|142.46|0
1634111670000|2021-10-13 07:54:30|142.52|142.46|142.58|142.52|142.58|142.52|142.5|142.46|2670
1634111680000|2021-10-13 07:54:40||142.54||142.54||142.54||142.54|0
1634111690000|2021-10-13 07:54:50|142.56|142.5|142.56|142.44|142.56|142.5|142.54|142.44|1201
1634111710000|2021-10-13 07:55:10|142.54|142.42|142.5|142.46|142.54|142.46|142.48|142.4|909
1634111720000|2021-10-13 07:55:20|||||||||40
1634111730000|2021-10-13 07:55:30|142.48|142.48|142.54|142.5|142.58|142.54|142.48|142.48|4974
1634111740000|2021-10-13 07:55:40||142.48||142.46||142.48||142.46|3000
1634111750000|2021-10-13 07:55:50|142.52||142.52||142.54||142.52||9900
1634111760000|2021-10-13 07:56:00|142.54|142.48|142.54|142.5|142.54|142.52|142.54|142.48|1329
1634111770000|2021-10-13 07:56:10|142.58|142.52|142.56|142.48|142.58|142.52|142.48|142.42|12245
1634111780000|2021-10-13 07:56:20|142.58|142.5|142.56|142.48|142.58|142.52|142.56|142.46|0
1634111790000|2021-10-13 07:56:30||142.46||142.44||142.46||142.44|0
1634111820000|2021-10-13 07:57:00|142.54|142.42|142.54|142.48|142.54|142.5|142.48|142.4|5630
1634111830000|2021-10-13 07:57:10|142.58|142.5|142.66|142.58|142.66|142.62|142.56|142.48|20533
1634111840000|2021-10-13 07:57:20|142.68||142.68||142.68||142.68||0
1634111860000|2021-10-13 07:57:40|142.72|142.6|142.76|142.66|142.76|142.66|142.64|142.58|12052
1634111870000|2021-10-13 07:57:50|142.78||142.78||142.78||142.76||0
1634111880000|2021-10-13 07:58:00||142.68||142.7||142.7||142.68|7
1634111890000|2021-10-13 07:58:10|142.82|142.72|142.84|142.78|142.9|142.82|142.82|142.72|3563
1634111900000|2021-10-13 07:58:20|142.88|142.8|142.9|142.84|142.98|142.88|142.88|142.8|7581
1634111910000|2021-10-13 07:58:30|142.88|142.86|142.86|142.8|142.9|142.88|142.84|142.78|3000
1634111920000|2021-10-13 07:58:40||142.82||142.82||142.82||142.82|0
1634111930000|2021-10-13 07:58:50|142.9|142.84|142.96|142.9|142.98|142.9|142.9|142.84|3551
1634111940000|2021-10-13 07:59:00|142.98|142.88|142.88|142.82|142.98|142.88|142.88|142.82|3878
1634111950000|2021-10-13 07:59:10|142.86|142.78|142.9|142.82|142.9|142.82|142.84|142.78|1444
1634111960000|2021-10-13 07:59:20|142.92|142.84|142.92|142.84|142.92|142.84|142.9|142.84|0
1634111970000|2021-10-13 07:59:30|142.9|142.86|142.96|142.9|142.98|142.9|142.9|142.86|1500
1634111980000|2021-10-13 07:59:40|142.94|142.86|142.94|142.84|142.94|142.86|142.94|142.84|5951
1634111990000|2021-10-13 07:59:50|142.96|142.86|142.98|142.9|142.98|142.9|142.96|142.86|0
1634112000000|2021-10-13 08:00:00|142.96|142.88|142.96|142.88|142.96|142.88|142.96|142.88|0
1634112010000|2021-10-13 08:00:10|142.98|142.9|142.96|142.9|142.98|142.9|142.96|142.88|56
1634112020000|2021-10-13 08:00:20|142.94|142.86|142.94|142.86|142.94|142.9|142.92|142.84|1538
1634112030000|2021-10-13 08:00:30|142.96|142.88|142.94|142.9|142.96|142.9|142.92|142.84|1700
1634112040000|2021-10-13 08:00:40|142.92|142.88|142.88|142.84|142.92|142.88|142.86|142.84|2333
1634112050000|2021-10-13 08:00:50|142.9|142.86|142.98|142.94|142.98|142.94|142.9|142.86|4762
1634112060000|2021-10-13 08:01:00|143|142.96|143|142.94|143|142.96|143|142.94|2941
1634112070000|2021-10-13 08:01:10|142.98|142.92|142.88|142.78|142.98|142.92|142.82|142.74|5176
1634112080000|2021-10-13 08:01:20|142.86|142.74|142.76|142.66|142.88|142.74|142.72|142.62|2712
1634112090000|2021-10-13 08:01:30|142.74|142.64|142.74|142.66|142.76|142.66|142.68|142.6|0
1634112100000|2021-10-13 08:01:40|142.72|142.62|142.7|142.62|142.72|142.62|142.68|142.62|0
1634112120000|2021-10-13 08:02:00|142.68|142.64|142.76|142.68|142.78|142.68|142.68|142.64|3498
1634112130000|2021-10-13 08:02:10|142.78|142.7|142.72|142.62|142.8|142.7|142.68|142.62|719
1634112140000|2021-10-13 08:02:20||142.64||142.62||142.64||142.62|0
1634112150000|2021-10-13 08:02:30|142.76|142.64|142.76|142.72|142.76|142.74|142.74|142.62|37
1634112160000|2021-10-13 08:02:40|142.8|142.74|142.78|142.72|142.8|142.76|142.78|142.72|2752
1634112170000|2021-10-13 08:02:50|142.8|142.74|142.7|142.62|142.8|142.74|142.7|142.62|1751
1634112180000|2021-10-13 08:03:00|142.68|142.64|142.64|142.58|142.7|142.64|142.6|142.56|7402
1634112190000|2021-10-13 08:03:10|142.68|142.6|142.62|142.58|142.68|142.62|142.58|142.54|9181
1634112200000|2021-10-13 08:03:20|142.6|142.54|142.56|142.52|142.62|142.56|142.54|142.46|21608
1634112210000|2021-10-13 08:03:30|142.58|142.54|142.68|142.58|142.68|142.58|142.58|142.52|9963
1634112220000|2021-10-13 08:03:40|142.66|142.56|142.66|142.58|142.66|142.58|142.62|142.56|0
1634112240000|2021-10-13 08:04:00|142.64|142.6|142.6|142.52|142.64|142.6|142.56|142.52|5986
1634112250000|2021-10-13 08:04:10|142.62|142.54|142.56|142.52|142.62|142.54|142.56|142.52|0
1634112270000|2021-10-13 08:04:30|142.6|142.54|142.54|142.52|142.62|142.58|142.54|142.52|8328
1634112280000|2021-10-13 08:04:40|142.52|142.48|142.46|142.38|142.52|142.48|142.44|142.36|6884
1634112290000|2021-10-13 08:04:50|142.44|142.36|142.46|142.4|142.46|142.4|142.42|142.32|54
1634112300000|2021-10-13 08:05:00|142.44|142.36|142.44|142.34|142.44|142.36|142.42|142.34|10570
1634112310000|2021-10-13 08:05:10||142.38||142.38||142.38||142.34|0
1634112320000|2021-10-13 08:05:20|142.46|142.42|142.54|142.46|142.56|142.48|142.46|142.42|8158
1634112330000|2021-10-13 08:05:30|142.56|142.48|142.54|142.48|142.56|142.5|142.52|142.46|62707
1634112340000|2021-10-13 08:05:40|142.56|142.5|142.54|142.5|142.56|142.5|142.54|142.48|6902
1634112350000|2021-10-13 08:05:50|142.56|142.52|142.66|142.56|142.68|142.6|142.56|142.52|17811
1634112360000|2021-10-13 08:06:00|142.64|142.54|142.58|142.5|142.64|142.54|142.58|142.5|1500
1634112370000|2021-10-13 08:06:10|142.6|142.48|142.74|142.66|142.78|142.68|142.58|142.48|2701
1634112380000|2021-10-13 08:06:20|142.72|142.64|142.7|142.6|142.74|142.66|142.66|142.58|9009
1634112400000|2021-10-13 08:06:40|142.68|142.62|142.74|142.64|142.74|142.66|142.68|142.6|2031
1634112410000|2021-10-13 08:06:50|142.78|142.66|142.78|142.7|142.84|142.76|142.78|142.64|4050
1634112420000|2021-10-13 08:07:00|142.76|142.72|142.72|142.66|142.8|142.72|142.72|142.66|3323
1634112430000|2021-10-13 08:07:10|142.74|142.68|142.76|142.68|142.76|142.68|142.74|142.68|0
1634112440000|2021-10-13 08:07:20|142.74|142.7|142.78|142.72|142.84|142.76|142.74|142.7|10581
1634112450000|2021-10-13 08:07:30|142.76|142.74|142.86|142.78|142.86|142.78|142.76|142.74|3509
1634112460000|2021-10-13 08:07:40|142.88|142.76|142.76|142.66|142.88|142.76|142.76|142.66|2558
1634112470000|2021-10-13 08:07:50|142.78|142.68|142.8|142.74|142.8|142.74|142.78|142.68|2151
1634112480000|2021-10-13 08:08:00|142.86|142.76|142.88|142.84|142.94|142.86|142.86|142.76|5968
1634112490000|2021-10-13 08:08:10||142.86||142.84||142.86||142.84|0
1634112500000|2021-10-13 08:08:20|142.86|142.8|142.8|142.72|142.86|142.8|142.78|142.72|13235
1634112510000|2021-10-13 08:08:30|142.78|142.74|142.8|142.72|142.82|142.74|142.78|142.72|13157
1634112520000|2021-10-13 08:08:40|142.78|142.74|142.8|142.74|142.8|142.74|142.78|142.72|701
1634112530000|2021-10-13 08:08:50|142.78||142.78||142.78||142.78||989
1634112540000|2021-10-13 08:09:00|142.76|142.72|142.76|142.7|142.78|142.72|142.74|142.68|7514
1634112550000|2021-10-13 08:09:10||142.72||142.7||142.72||142.7|1500
1634112560000|2021-10-13 08:09:20|142.8|142.72|142.8|142.74|142.82|142.76|142.76|142.7|26992
1634112570000|2021-10-13 08:09:30|142.82|142.76|142.82|142.76|142.84|142.8|142.82|142.76|21717
1634112580000|2021-10-13 08:09:40|142.8|142.78|142.82|142.76|142.82|142.78|142.78|142.74|1545
1634112590000|2021-10-13 08:09:50|142.84|142.78|142.84|142.8|142.86|142.82|142.84|142.76|6536
1634112600000|2021-10-13 08:10:00|142.88|142.82|142.74|142.66|142.9|142.82|142.74|142.66|3597
1634112610000|2021-10-13 08:10:10|142.78|142.68|142.8|142.72|142.82|142.74|142.78|142.68|6500
1634112620000|2021-10-13 08:10:20|142.78|142.7|142.72|142.68|142.78|142.7|142.72|142.68|22
1634112630000|2021-10-13 08:10:30|142.74|142.7|142.74|142.7|142.8|142.72|142.74|142.7|8852
1634112640000|2021-10-13 08:10:40|142.76|142.72|142.72|142.62|142.76|142.72|142.72|142.62|70812
1634112650000|2021-10-13 08:10:50||142.64||142.62||142.64||142.62|0
1634112660000|2021-10-13 08:11:00|142.7|142.6|142.68|142.62|142.7|142.66|142.64|142.58|18390
1634112670000|2021-10-13 08:11:10|142.66|142.6|142.58|142.52|142.66|142.62|142.58|142.52|30875
1634112680000|2021-10-13 08:11:20|142.56|142.5|142.56|142.5|142.56|142.52|142.56|142.5|1
1634112690000|2021-10-13 08:11:30|142.58|142.52|142.6|142.54|142.66|142.58|142.58|142.52|20624
1634112700000|2021-10-13 08:11:40|142.58||142.58||142.58||142.58||10
1634112710000|2021-10-13 08:11:50|142.6||142.58||142.6||142.58||0
1634112720000|2021-10-13 08:12:00|142.56|142.52|142.56|142.48|142.58|142.52|142.52|142.44|13186
1634112730000|2021-10-13 08:12:10||142.5||142.48||142.5||142.48|7518
1634112740000|2021-10-13 08:12:20|142.54|142.5|142.54|142.5|142.56|142.5|142.54|142.48|1526
1634112750000|2021-10-13 08:12:30|142.58|142.52|142.54|142.5|142.6|142.52|142.54|142.5|0
1634112770000|2021-10-13 08:12:50|142.58|142.52|142.6|142.54|142.6|142.54|142.56|142.52|1506
1634112780000|2021-10-13 08:13:00|||||||||15082
1634112790000|2021-10-13 08:13:10|142.58|142.5|142.38|142.3|142.58|142.5|142.36|142.28|14205
1634112810000|2021-10-13 08:13:30|142.42|142.32|142.42|142.36|142.42|142.36|142.42|142.32|0
1634112820000|2021-10-13 08:13:40|142.4|142.34|142.4|142.36|142.42|142.36|142.4|142.34|1509
1634112830000|2021-10-13 08:13:50|142.38|142.34|142.38|142.34|142.38|142.36|142.38|142.34|10
1634112840000|2021-10-13 08:14:00|142.36|142.3|142.26|142.18|142.38|142.32|142.26|142.18|81017
1634112850000|2021-10-13 08:14:10|142.24|142.2|142.22|142.14|142.24|142.2|142.22|142.12|1405
1634112860000|2021-10-13 08:14:20|142.24|142.16|142.26|142.18|142.28|142.2|142.24|142.16|7636
1634112870000|2021-10-13 08:14:30||142.2||142.18||142.2||142.18|0
1634112880000|2021-10-13 08:14:40|142.3|142.2|142.38|142.32|142.38|142.32|142.26|142.18|15236
1634112890000|2021-10-13 08:14:50||142.34||142.32||142.34||142.32|0
1634112900000|2021-10-13 08:15:00|142.36|142.3|142.28|142.2|142.38|142.32|142.26|142.18|4261
1634112910000|2021-10-13 08:15:10|142.26|142.18|142.24|142.12|142.28|142.18|142.24|142.1|210
1634112920000|2021-10-13 08:15:20||142.14||142.14||142.16||142.14|0
1634112950000|2021-10-13 08:15:50|142.22|142.12|142.16|142.04|142.22|142.12|142.16|142.04|1251
1634112960000|2021-10-13 08:16:00||142.06||142.08||142.1||142.06|0
1634112970000|2021-10-13 08:16:10|142.14|142.1|142.16|142.1|142.24|142.16|142.1|142.04|24811
1634112980000|2021-10-13 08:16:20|142.14|142.08|142.1|142.02|142.14|142.08|142.1|142.02|1851
1634112990000|2021-10-13 08:16:30|142.12|142.04|142.16|142.08|142.16|142.1|142.1|142.04|16179
1634113010000|2021-10-13 08:16:50|142.2|142.1|142.26|142.18|142.28|142.2|142.2|142.1|7419
1634113020000|2021-10-13 08:17:00|142.24|142.2|142.26|142.2|142.26|142.22|142.24|142.18|6711
1634113030000|2021-10-13 08:17:10|142.24|142.18|142.16|142.14|142.24|142.18|142.16|142.14|9094
1634113050000|2021-10-13 08:17:30||142.12||142.1||142.12||142.08|4373
1634113060000|2021-10-13 08:17:40|142.14|142.08|142.14|142.08|142.14|142.08|142.14|142.08|300
1634113070000|2021-10-13 08:17:50|142.16|142.1|142.2|142.12|142.24|142.16|142.16|142.1|13880
1634113080000|2021-10-13 08:18:00|142.18|142.14|142.18|142.1|142.18|142.14|142.12|142.08|3467
1634113090000|2021-10-13 08:18:10|||||||||1407
1634113100000|2021-10-13 08:18:20|142.2|142.12|142.24|142.18|142.28|142.24|142.2|142.12|20526
1634113110000|2021-10-13 08:18:30|142.22|142.14|142.14|142.06|142.22|142.14|142.12|142.04|4405
1634113120000|2021-10-13 08:18:40|142.12|142.04|142.08|142.02|142.12|142.06|142.08|142.02|2515
1634113150000|2021-10-13 08:19:10|142.1|142.04|142.12|142.08|142.18|142.12|142.1|142.02|8702
1634113160000|2021-10-13 08:19:20|142.14|142.1|142.2|142.1|142.2|142.12|142.14|142.08|1439
1634113170000|2021-10-13 08:19:30|142.14|142.08|142.18|142.12|142.2|142.14|142.14|142.08|2146
1634113180000|2021-10-13 08:19:40|142.2|142.14|142.28|142.22|142.28|142.22|142.2|142.14|6224
1634113190000|2021-10-13 08:19:50|142.26|142.2|142.14|142.08|142.26|142.2|142.12|142.08|7455
1634113210000|2021-10-13 08:20:10|142.12|142.04|142.18|142.16|142.22|142.16|142.1|142.04|13396
1634113220000|2021-10-13 08:20:20|142.24|142.18|142.26|142.18|142.26|142.2|142.24|142.16|2
1634113240000|2021-10-13 08:20:40|142.24|142.16|142.18|142.1|142.24|142.16|142.18|142.1|2634
1634113250000|2021-10-13 08:20:50|142.2|142.12|142.22|142.14|142.26|142.16|142.2|142.12|4400
1634113260000|2021-10-13 08:21:00|142.2|142.12|142.18|142.1|142.2|142.12|142.14|142.1|4097
1634113270000|2021-10-13 08:21:10|142.22|142.12|142.18|142.12|142.22|142.12|142.18|142.12|0
1634113280000|2021-10-13 08:21:20||142.14||142.14||142.16||142.12|1500
1634113290000|2021-10-13 08:21:30|142.16|142.1|142.12|142.08|142.16|142.1|142.12|142.04|3179
1634113300000|2021-10-13 08:21:40|142.14|142.1|142.08|142.02|142.14|142.1|142.08|142.02|8290
1634113310000|2021-10-13 08:21:50|||||||||691
1634113320000|2021-10-13 08:22:00|142.06|142|142.02|141.98|142.06|142|141.96|141.9|63778
1634113330000|2021-10-13 08:22:10|142.04|142|142.12|142.04|142.12|142.04|142.02|141.96|7493
1634113340000|2021-10-13 08:22:20|142.16|142.06|142.22|142.14|142.22|142.16|142.16|142.06|0
1634113350000|2021-10-13 08:22:30|142.2|142.12|142.14|142.1|142.2|142.12|142.14|142.1|5422
1634113360000|2021-10-13 08:22:40|142.12|142.08|142.06|142|142.12|142.08|142.06|141.98|1038
1634113370000|2021-10-13 08:22:50|142.1|141.98|142.1|142.02|142.12|142.02|142.06|141.98|2626
1634113380000|2021-10-13 08:23:00|142.08|141.98|142.02|141.96|142.08|142|142.02|141.96|2000
1634113390000|2021-10-13 08:23:10|142.06|142.02|142.08|142.02|142.08|142.02|142.06|142.02|400
1634113400000|2021-10-13 08:23:20|142.1|142.04|142.12|142.04|142.12|142.04|142.1|142.02|28
1634113410000|2021-10-13 08:23:30|142.16|142.06|142.24|142.16|142.24|142.16|142.16|142.06|934
1634113420000|2021-10-13 08:23:40|142.22|142.18|142.18|142.08|142.24|142.18|142.18|142.08|3121
1634113430000|2021-10-13 08:23:50|142.16|142.1|142.36|142.28|142.38|142.28|142.16|142.1|5965
1634113440000|2021-10-13 08:24:00|142.34|142.3|142.28|142.2|142.34|142.3|142.26|142.2|2033
1634113450000|2021-10-13 08:24:10|142.3|142.22|142.32|142.24|142.34|142.28|142.3|142.22|4619
1634113460000|2021-10-13 08:24:20|142.34|142.28|142.34|142.28|142.34|142.28|142.34|142.24|0
1634113470000|2021-10-13 08:24:30|142.38|142.3|142.4|142.32|142.44|142.32|142.38|142.3|953
1634113480000|2021-10-13 08:24:40|142.42|142.34|142.32|142.24|142.42|142.34|142.32|142.24|2698
1634113490000|2021-10-13 08:24:50|142.3|142.26|142.24|142.16|142.32|142.26|142.24|142.16|2709
1634113500000|2021-10-13 08:25:00|142.28|142.2|142.32|142.22|142.34|142.22|142.28|142.2|1851
1634113510000|2021-10-13 08:25:10|142.3|142.2|142.24|142.16|142.3|142.2|142.2|142.12|64
1634113520000|2021-10-13 08:25:20|142.28|142.18|142.24|142.16|142.28|142.18|142.24|142.16|1620
1634113530000|2021-10-13 08:25:30|142.22||142.2||142.22||142.2||450
1634113540000|2021-10-13 08:25:40|142.22||142.24||142.24||142.2||1841
1634113550000|2021-10-13 08:25:50|142.26|142.18|142.32|142.24|142.32|142.24|142.24|142.16|1709
1634113560000|2021-10-13 08:26:00|142.3|142.26|142.38|142.3|142.38|142.3|142.3|142.26|5363
1634113570000|2021-10-13 08:26:10|142.4|142.32|142.4|142.32|142.4|142.32|142.4|142.32|0
1634113580000|2021-10-13 08:26:20|142.44|142.34|142.52|142.42|142.52|142.44|142.44|142.34|5499
1634113590000|2021-10-13 08:26:30|142.5|142.44|142.42|142.32|142.54|142.44|142.42|142.32|1500
1634113600000|2021-10-13 08:26:40|142.4|142.3|142.38|142.3|142.4|142.3|142.38|142.26|752
1634113620000|2021-10-13 08:27:00|142.36|142.26|142.5|142.4|142.5|142.44|142.34|142.24|6164
1634113630000|2021-10-13 08:27:10|142.48||142.48||142.48||142.48||1
1634113640000|2021-10-13 08:27:20|142.5||142.5||142.5||142.5||30
1634113650000|2021-10-13 08:27:30|142.48||142.48||142.48||142.48||1283
1634113660000|2021-10-13 08:27:40|142.46|142.36|142.48|142.42|142.5|142.42|142.42|142.36|1125
1634113670000|2021-10-13 08:27:50|142.46|142.4|142.4|142.3|142.46|142.4|142.38|142.3|2960
1634113680000|2021-10-13 08:28:00||142.28||142.28||142.3||142.28|0
1634113690000|2021-10-13 08:28:10|142.38|142.26|142.26|142.16|142.38|142.26|142.26|142.16|4969
1634113700000|2021-10-13 08:28:20||142.14||142.14||142.14||142.14|1407
1634113710000|2021-10-13 08:28:30||142.16||142.14||142.18||142.14|0
1634113720000|2021-10-13 08:28:40||142.16||142.18||142.18||142.14|0
1634113730000|2021-10-13 08:28:50||142.2||142.2||142.2||142.2|0
1634113740000|2021-10-13 08:29:00|142.24|142.16|142.16|142.1|142.24|142.16|142.16|142.08|9592
1634113750000|2021-10-13 08:29:10|142.14|142.08|142.14|142.06|142.16|142.08|142.12|142.04|0
1634113760000|2021-10-13 08:29:20|142.16|142.02|142.16|142.08|142.22|142.14|142.14|142.02|14657
1634113770000|2021-10-13 08:29:30|142.14|142.06|142.14|142.06|142.14|142.06|142.14|142.06|10
1634113780000|2021-10-13 08:29:40|142.12|142.08|142.1|142.04|142.12|142.08|142.1|142.04|55
1634113790000|2021-10-13 08:29:50|142.14|142.02|142.1|142.02|142.16|142.08|142.1|142.02|3829
1634113800000|2021-10-13 08:30:00|142.12|142.04|142.12|142.04|142.14|142.06|142.12|142.02|1500
1634113810000|2021-10-13 08:30:10|142.1||142.08||142.1||142.08||50
1634113820000|2021-10-13 08:30:20|142.06|142.02|142.08|142|142.08|142.02|142.04|142|6529
1634113830000|2021-10-13 08:30:30|142.1|142.02|142.1|142.04|142.1|142.04|142.08|142|0
1634113840000|2021-10-13 08:30:40|142.14|142.06|142.18|142.12|142.22|142.12|142.14|142.06|5537
1634113850000|2021-10-13 08:30:50|142.16|142.14|142.16|142.12|142.16|142.14|142.16|142.12|25
1634113860000|2021-10-13 08:31:00|142.22|142.14|142.12|142|142.22|142.14|142.12|142|4140
1634113870000|2021-10-13 08:31:10|142.1|142.02|142.1|141.98|142.12|142.02|142.02|141.92|68266
1634113880000|2021-10-13 08:31:20|142.12||142.08||142.12||142.08||19000
1634113890000|2021-10-13 08:31:30|142.1|142.1|142.04|141.94|142.2|142.12|142.04|141.94|59997
1634113900000|2021-10-13 08:31:40|142.08|141.96|142.06|141.98|142.12|142.04|142.04|141.96|2410
1634113910000|2021-10-13 08:31:50|142.08|141.96|142.08|141.98|142.1|142.02|142.04|141.94|11308
1634113920000|2021-10-13 08:32:00|142.06|142|142.04|141.96|142.06|142|142|141.94|1330
1634113930000|2021-10-13 08:32:10||141.98||141.98||141.98||141.98|17503
1634113940000|2021-10-13 08:32:20|142.06|142|142.22|142.12|142.24|142.16|142.06|142|27479
1634113950000|2021-10-13 08:32:30|142.24|142.14|142.22|142.14|142.24|142.16|142.22|142.14|0
1634113960000|2021-10-13 08:32:40|142.2|142.1|142.14|142.12|142.2|142.12|142.1|142.04|11354
1634113970000|2021-10-13 08:32:50|142.2|142.14|142.28|142.2|142.28|142.2|142.2|142.14|3229
1634113980000|2021-10-13 08:33:00|142.3|142.22|142.34|142.26|142.44|142.34|142.3|142.22|2935
1634113990000|2021-10-13 08:33:10|142.36|142.28|142.38|142.28|142.38|142.28|142.36|142.28|0
1634114000000|2021-10-13 08:33:20|142.36|142.26|142.34|142.26|142.36|142.26|142.34|142.26|0
1634114020000|2021-10-13 08:33:40|142.32|142.22|142.3|142.26|142.32|142.26|142.3|142.2|2223
1634114030000|2021-10-13 08:33:50|142.28||142.34||142.34||142.28||30
1634114040000|2021-10-13 08:34:00|142.32|142.28|142.32|142.26|142.32|142.28|142.3|142.26|30
1634114050000|2021-10-13 08:34:10|142.3|142.22|142.16|142.06|142.3|142.22|142.14|142.06|2655
1634114060000|2021-10-13 08:34:20|142.14|142.08|142.16|142.1|142.18|142.1|142.14|142.06|0
1634114070000|2021-10-13 08:34:30|142.14||142.14||142.18||142.14||0
1634114090000|2021-10-13 08:34:50|||||||||2000
1634114100000|2021-10-13 08:35:00|142.16|142.12|142.22|142.14|142.22|142.18|142.16|142.12|5455
1634114110000|2021-10-13 08:35:10|142.2|142.12|142.2|142.14|142.2|142.14|142.2|142.1|0
1634114120000|2021-10-13 08:35:20|142.22|142.16|142.3|142.22|142.38|142.3|142.22|142.16|10667
1634114130000|2021-10-13 08:35:30|142.28|142.2|142.2|142.12|142.28|142.2|142.18|142.12|3671
1634114140000|2021-10-13 08:35:40|142.22||142.18||142.22||142.18||480
1634114150000|2021-10-13 08:35:50|142.2||142.18||142.22||142.18||175
1634114160000|2021-10-13 08:36:00|142.16|142.1|142.3|142.2|142.3|142.24|142.14|142.1|3295
1634114170000|2021-10-13 08:36:10|142.28|142.18|142.34|142.22|142.34|142.22|142.26|142.16|0
1634114180000|2021-10-13 08:36:20||142.24||142.26||142.26||142.24|0
1634114190000|2021-10-13 08:36:30|142.36||142.36||142.36||142.36||0
1634114200000|2021-10-13 08:36:40|142.34|142.28|142.24|142.16|142.34|142.28|142.24|142.16|1072
1634114220000|2021-10-13 08:37:00|142.22|142.2|142.16|142.1|142.24|142.2|142.16|142.08|1211
1634114230000|2021-10-13 08:37:10|142.2||142.2||142.2||142.2||0
1634114240000|2021-10-13 08:37:20|142.16|142.08|142.14|142.08|142.16|142.08|142.14|142.08|431
1634114250000|2021-10-13 08:37:30|142.16|142.06|142.16|142.06|142.18|142.08|142.14|142.06|0
1634114260000|2021-10-13 08:37:40||142.08||142.1||142.1||142.06|381
1634114270000|2021-10-13 08:37:50|142.2|142.12|142.2|142.12|142.2|142.14|142.2|142.12|963
1634114290000|2021-10-13 08:38:10|142.18||142.18||142.18||142.18||0
1634114300000|2021-10-13 08:38:20|142.2|142.14|142.18|142.1|142.2|142.14|142.18|142.1|0
1634114320000|2021-10-13 08:38:40|142.16|142.08|142.2|142.14|142.2|142.14|142.1|142.04|1070
1634114340000|2021-10-13 08:39:00|142.18||142.18||142.2||142.18||0
1634114350000|2021-10-13 08:39:10|142.16|142.12|142.08|142|142.16|142.12|142.08|142|5733
1634114360000|2021-10-13 08:39:20|142.06|142.02|142.08|142|142.1|142.02|142.04|142|399
1634114370000|2021-10-13 08:39:30|142.1|142.02|142.16|142.06|142.16|142.08|142.1|142|2811
1634114380000|2021-10-13 08:39:40|142.14|142.08|142.12|142.02|142.14|142.08|142.12|142.02|30
1634114390000|2021-10-13 08:39:50|142.1|142.06|142.08|142.02|142.1|142.06|142.08|142.02|1
1634114400000|2021-10-13 08:40:00|142.06|142.04|142.06|142.02|142.06|142.04|142.06|142|23
1634114420000|2021-10-13 08:40:20|142.08|142.04|142.08|142.02|142.08|142.04|142.08|142.02|2450
1634114430000|2021-10-13 08:40:30|142.1|142.04|141.98|141.88|142.1|142.06|141.96|141.88|9943
1634114440000|2021-10-13 08:40:40|142|141.92|142|141.92|142|141.92|142|141.92|357
1634114450000|2021-10-13 08:40:50|141.98|141.94|142.02|142|142.06|142|141.94|141.92|8396
1634114460000|2021-10-13 08:41:00|142.04|142.02|142.06|142.02|142.08|142.02|142.02|142|2917
1634114470000|2021-10-13 08:41:10||142.04||142.04||142.04||142.04|305
1634114480000|2021-10-13 08:41:20|142.12|142.06|142.18|142.12|142.2|142.12|142.06|142.06|2328
1634114490000|2021-10-13 08:41:30|142.2|142.14|142.04|142.02|142.22|142.14|142.02|141.96|68929
1634114500000|2021-10-13 08:41:40|142.1|142.04|142.12|142.08|142.14|142.12|142.1|142.04|1508
1634114510000|2021-10-13 08:41:50|142.16|142.1|142.14|142.08|142.22|142.16|142.14|142.08|16558
1634114520000|2021-10-13 08:42:00|142.12|142.04|142.02|141.94|142.12|142.04|142.02|141.94|2723
1634114530000|2021-10-13 08:42:10||141.92||141.94||141.94||141.92|0
1634114540000|2021-10-13 08:42:20||141.92||141.92||141.92||141.92|3
1634114550000|2021-10-13 08:42:30|142|141.94|141.96|141.88|142|141.94|141.9|141.82|67531
1634114560000|2021-10-13 08:42:40|141.98|141.9|142.06|141.96|142.06|141.96|141.96|141.9|16106
1634114570000|2021-10-13 08:42:50|142.1|141.98|142.1|142.02|142.1|142.04|142.1|141.98|3171
1634114580000|2021-10-13 08:43:00|142.12|142.04|142.16|142.06|142.16|142.08|142.12|142.04|0
1634114590000|2021-10-13 08:43:10|142.14|142.04|141.96|141.88|142.14|142.1|141.94|141.86|38537
1634114600000|2021-10-13 08:43:20|141.94|141.9|141.92|141.88|141.96|141.9|141.92|141.88|8600
1634114610000|2021-10-13 08:43:30|141.9|141.86|141.86|141.78|141.94|141.88|141.84|141.78|43329
1634114620000|2021-10-13 08:43:40|141.88|141.8|141.88|141.82|141.92|141.84|141.88|141.8|8508
1634114630000|2021-10-13 08:43:50|141.86|141.8|141.4|141.36|141.86|141.8|141.4|141.36|128617
1634114640000|2021-10-13 08:44:00|141.42|141.38|141.54|141.48|141.56|141.5|141.42|141.38|57751
1634114650000|2021-10-13 08:44:10|141.56|141.5|141.64|141.6|141.64|141.6|141.54|141.5|4940
1634114660000|2021-10-13 08:44:20|141.62|141.56|141.64|141.58|141.64|141.58|141.6|141.52|12192
1634114670000|2021-10-13 08:44:30|141.66|141.6|141.7|141.66|141.7|141.66|141.66|141.6|5873
1634114680000|2021-10-13 08:44:40|141.68|141.64|141.68|141.6|141.72|141.64|141.64|141.58|10503
1634114690000|2021-10-13 08:44:50|141.66|141.62|141.78|141.68|141.78|141.7|141.66|141.62|4662
1634114700000|2021-10-13 08:45:00|141.76|141.7|141.8|141.72|141.8|141.72|141.76|141.7|0
1634114710000|2021-10-13 08:45:10|141.78|141.74|141.88|141.8|141.88|141.8|141.78|141.7|13013
1634114720000|2021-10-13 08:45:20|141.86|141.76|141.76|141.68|141.86|141.76|141.76|141.68|6266
1634114730000|2021-10-13 08:45:30|141.74|141.64|141.64|141.54|141.74|141.64|141.64|141.54|10320
1634114740000|2021-10-13 08:45:40|141.62|141.52|141.68|141.62|141.72|141.64|141.58|141.5|32917
1634114750000|2021-10-13 08:45:50|141.66|141.6|141.66|141.6|141.68|141.6|141.66|141.58|6644
1634114760000|2021-10-13 08:46:00|141.64|141.58|141.58|141.5|141.64|141.58|141.58|141.46|8059
1634114770000|2021-10-13 08:46:10||141.48||141.48||141.5||141.48|0
1634114780000|2021-10-13 08:46:20|141.6|141.5|141.62|141.56|141.64|141.56|141.6|141.5|3659
1634114790000|2021-10-13 08:46:30|141.64|141.58|141.78|141.72|141.8|141.72|141.64|141.56|9413
1634114800000|2021-10-13 08:46:40|141.76|141.7|141.62|141.54|141.76|141.7|141.6|141.52|15482
1634114810000|2021-10-13 08:46:50|141.6|141.52|141.6|141.5|141.6|141.52|141.6|141.5|825
1634114820000|2021-10-13 08:47:00|141.58|141.52|141.62|141.54|141.64|141.54|141.56|141.52|1500
1634114840000|2021-10-13 08:47:20||141.56||141.58||141.58||141.56|0
1634114850000|2021-10-13 08:47:30|141.64|141.6|141.66|141.6|141.66|141.64|141.62|141.58|10998
1634114860000|2021-10-13 08:47:40|141.68|141.62|141.72|141.64|141.72|141.64|141.66|141.62|2125
1634114870000|2021-10-13 08:47:50|141.7||141.72||141.72||141.7||0
1634114880000|2021-10-13 08:48:00|141.74|141.66|141.72|141.64|141.74|141.66|141.72|141.64|5507
1634114890000|2021-10-13 08:48:10|141.7|141.62|141.62|141.54|141.7|141.64|141.6|141.52|20000
1634114900000|2021-10-13 08:48:20|141.6|141.52|141.62|141.54|141.62|141.54|141.6|141.52|0
1634114920000|2021-10-13 08:48:40|141.6|141.56|141.56|141.54|141.6|141.56|141.54|141.5|15805
1634114930000|2021-10-13 08:48:50|141.58|141.5|141.62|141.58|141.62|141.58|141.56|141.48|17539
1634114940000|2021-10-13 08:49:00|141.64|141.6|141.62|141.58|141.74|141.66|141.62|141.58|18205
1634114950000|2021-10-13 08:49:10|141.64|141.56|141.66|141.58|141.68|141.58|141.58|141.54|4919
1634114960000|2021-10-13 08:49:20|||||||||829
1634114980000|2021-10-13 08:49:40|141.64|141.6|141.64|141.58|141.64|141.62|141.64|141.58|2572
1634114990000|2021-10-13 08:49:50|141.66|141.6|141.64|141.58|141.66|141.64|141.64|141.58|550
1634115000000|2021-10-13 08:50:00|141.62|141.56|141.62|141.58|141.64|141.58|141.62|141.54|12067
1634115010000|2021-10-13 08:50:10|141.66|141.6|141.74|141.68|141.74|141.68|141.66|141.6|15080
1634115020000|2021-10-13 08:50:20|141.72|141.66|141.76|141.68|141.76|141.72|141.72|141.66|13698
1634115030000|2021-10-13 08:50:30|141.78||141.78||141.8||141.78||0
1634115040000|2021-10-13 08:50:40|141.76|141.66|141.76|141.7|141.78|141.7|141.68|141.6|16603
1634115060000|2021-10-13 08:51:00|141.8|141.72|141.96|141.9|141.96|141.9|141.8|141.72|6138
1634115070000|2021-10-13 08:51:10|141.98|141.92|142.04|141.94|142.04|141.94|141.96|141.92|1892
1634115080000|2021-10-13 08:51:20|142.06|141.98|142.14|142.04|142.14|142.08|142.06|141.98|10865
1634115090000|2021-10-13 08:51:30|142.16||142.18||142.18||142.16||6993
1634115100000|2021-10-13 08:51:40|142.2|142.06|142.36|142.3|142.36|142.32|142.2|142.06|19831
1634115110000|2021-10-13 08:51:50|142.34|142.28|142.22|142.16|142.34|142.28|142.22|142.14|15205
1634115120000|2021-10-13 08:52:00|142.24|142.14|142.16|142.08|142.24|142.14|142.14|142.06|5934
1634115130000|2021-10-13 08:52:10|142.14|142.1|142.22|142.16|142.22|142.16|142.14|142.1|4242
1634115140000|2021-10-13 08:52:20|142.2|142.14|142.28|142.22|142.28|142.22|142.2|142.14|7026
1634115150000|2021-10-13 08:52:30|142.3|142.24|142.3|142.22|142.3|142.26|142.26|142.2|10721
1634115160000|2021-10-13 08:52:40|142.34|142.24|142.32|142.26|142.38|142.3|142.3|142.22|9616
1634115170000|2021-10-13 08:52:50|142.34|142.28|142.32|142.26|142.34|142.28|142.32|142.26|1503
1634115180000|2021-10-13 08:53:00|142.34|142.28|142.36|142.32|142.38|142.32|142.32|142.28|1500
1634115190000|2021-10-13 08:53:10|142.34|142.3|142.26|142.18|142.34|142.3|142.24|142.14|6348
1634115200000|2021-10-13 08:53:20|142.28|142.2|142.34|142.24|142.34|142.24|142.24|142.16|7186
1634115210000|2021-10-13 08:53:30|142.38|142.26|142.36|142.28|142.38|142.28|142.36|142.26|216
1634115220000|2021-10-13 08:53:40|142.38|142.3|142.38|142.3|142.4|142.3|142.38|142.26|0
1634115240000|2021-10-13 08:54:00|142.36|142.32|142.44|142.36|142.46|142.36|142.34|142.28|7055
1634115250000|2021-10-13 08:54:10|142.46|142.38|142.34|142.28|142.48|142.38|142.34|142.26|2848
1634115260000|2021-10-13 08:54:20|142.36|142.3|142.38|142.3|142.38|142.3|142.36|142.28|0
1634115270000|2021-10-13 08:54:30||142.28||142.3||142.3||142.28|1311
1634115280000|2021-10-13 08:54:40|142.4|142.32|142.44|142.4|142.44|142.4|142.38|142.32|6857
1634115290000|2021-10-13 08:54:50|142.48|142.42|142.5|142.42|142.5|142.42|142.48|142.4|4078
1634115300000|2021-10-13 08:55:00|142.52||142.52||142.52||142.5||0
1634115310000|2021-10-13 08:55:10|142.54|142.44|142.58|142.5|142.58|142.5|142.5|142.42|10679
1634115320000|2021-10-13 08:55:20|142.6|142.48|142.58|142.5|142.6|142.5|142.58|142.48|201
1634115330000|2021-10-13 08:55:30|142.56|142.46|142.54|142.46|142.56|142.46|142.5|142.46|1197
1634115340000|2021-10-13 08:55:40|142.56|142.48|142.54|142.5|142.56|142.5|142.54|142.46|2471
1634115350000|2021-10-13 08:55:50|142.52|142.46|142.52|142.44|142.52|142.46|142.48|142.42|2251
1634115360000|2021-10-13 08:56:00|142.5||142.5||142.5||142.5||0
1634115370000|2021-10-13 08:56:10|142.48|142.42|142.42|142.32|142.48|142.44|142.4|142.32|6070
1634115380000|2021-10-13 08:56:20|||||||||6245
1634115390000|2021-10-13 08:56:30|142.4|142.28|142.34|142.28|142.4|142.28|142.3|142.22|3714
1634115400000|2021-10-13 08:56:40||142.3||142.28||142.3||142.28|0
1634115410000|2021-10-13 08:56:50|142.36|142.3|142.46|142.34|142.46|142.38|142.36|142.3|6018
1634115420000|2021-10-13 08:57:00|142.44|142.32|142.38|142.32|142.44|142.34|142.38|142.32|1568
1634115430000|2021-10-13 08:57:10|142.36|142.28|142.36|142.28|142.36|142.28|142.32|142.28|2869
1634115440000|2021-10-13 08:57:20|142.38|142.3|142.34|142.3|142.4|142.36|142.34|142.28|4470
1634115450000|2021-10-13 08:57:30|142.38|142.32|142.36|142.34|142.42|142.34|142.36|142.3|6261
1634115470000|2021-10-13 08:57:50|142.42|142.36|142.5|142.42|142.5|142.42|142.42|142.36|1237
1634115480000|2021-10-13 08:58:00|142.52||142.54||142.54||142.52||50000
1634115490000|2021-10-13 08:58:10|142.56|142.44|142.44|142.36|142.56|142.46|142.4|142.32|27185
1634115500000|2021-10-13 08:58:20|142.46|142.38|142.44|142.36|142.5|142.42|142.42|142.36|10398
1634115510000|2021-10-13 08:58:30|142.46|142.38|142.48|142.4|142.48|142.4|142.46|142.38|0
1634115520000|2021-10-13 08:58:40|142.46|142.38|142.42|142.36|142.48|142.38|142.42|142.36|5346
1634115540000|2021-10-13 08:59:00|142.44|142.38|142.44|142.38|142.46|142.4|142.42|142.38|1590
1634115550000|2021-10-13 08:59:10|142.46|142.4|142.46|142.4|142.46|142.42|142.44|142.4|1087
1634115560000|2021-10-13 08:59:20|142.48|142.42|142.54|142.44|142.54|142.44|142.48|142.42|2633
1634115570000|2021-10-13 08:59:30|142.5|142.46|142.5|142.46|142.54|142.46|142.5|142.44|0
1634115580000|2021-10-13 08:59:40|142.48|142.44|142.44|142.38|142.48|142.44|142.44|142.38|10578
1634115590000|2021-10-13 08:59:50|142.42|142.34|142.38|142.3|142.42|142.38|142.36|142.28|2100
1634115600000|2021-10-13 09:00:00|142.36|142.28|142.38|142.32|142.38|142.32|142.36|142.28|1500
1634115610000|2021-10-13 09:00:10|142.36|142.3|142.24|142.16|142.36|142.3|142.2|142.12|13821
1634115620000|2021-10-13 09:00:20||142.18||142.18||142.18||142.18|0
1634115640000|2021-10-13 09:00:40|142.26|142.2|142.26|142.18|142.28|142.26|142.26|142.16|17140
1634115650000|2021-10-13 09:00:50|142.28|142.2|142.22|142.16|142.36|142.26|142.22|142.12|5600
1634115660000|2021-10-13 09:01:00|142.24|142.18|142.26|142.18|142.26|142.2|142.22|142.18|2801
1634115680000|2021-10-13 09:01:20|142.28|142.2|142.26|142.18|142.36|142.28|142.26|142.18|23963
1634115690000|2021-10-13 09:01:30|142.24|142.16|142.24|142.18|142.26|142.18|142.24|142.14|0
1634115700000|2021-10-13 09:01:40|142.22|142.16|142.18|142.1|142.22|142.16|142.18|142.1|2044
1634115720000|2021-10-13 09:02:00|142.16|142.08|142.18|142.12|142.18|142.12|142.16|142.08|17016
1634115730000|2021-10-13 09:02:10|142.16|142.1|142.08|142.02|142.16|142.1|142.06|142.02|4172
1634115740000|2021-10-13 09:02:20|142.06|142.04|142.08|142.04|142.08|142.04|142.06|142.04|4460
1634115750000|2021-10-13 09:02:30|||||||||150
1634115780000|2021-10-13 09:03:00|142.1||142.08||142.12||142.08||3754
1634115790000|2021-10-13 09:03:10|142.12|142.06|142.08|142.06|142.16|142.08|142.08|142.06|326
1634115800000|2021-10-13 09:03:20|||||||||887
1634115810000|2021-10-13 09:03:30|142.14|142.04|142.1|142.02|142.16|142.04|142.02|141.92|13524
1634115820000|2021-10-13 09:03:40|142.12|142.04|142.12|142.04|142.12|142.04|142.08|142.04|0
1634115830000|2021-10-13 09:03:50|142.1|142.02|142.1|142.02|142.1|142.04|142.1|142.02|703
1634115840000|2021-10-13 09:04:00|142.08|142.04|142.1|142.04|142.1|142.04|142.08|142.02|200
1634115850000|2021-10-13 09:04:10|142.08|142.02|142.06|142.02|142.08|142.04|142|141.98|8495
1634115860000|2021-10-13 09:04:20||142||142||142||142|0
1634115870000|2021-10-13 09:04:30|142.08|142.02|142.08|142.02|142.08|142.02|142.06|142|1109
1634115880000|2021-10-13 09:04:40|142.06||142.06||142.08||142.06||13997
1634115890000|2021-10-13 09:04:50|142.08||142.08||142.08||142.08||0
1634115900000|2021-10-13 09:05:00|142.1|142.04|142.18|142.1|142.24|142.16|142.1|142.04|12671
1634115920000|2021-10-13 09:05:20|142.16|142.14|142.18|142.08|142.18|142.14|142.14|142.06|2974
1634115930000|2021-10-13 09:05:30||142.1||142.1||142.1||142.1|0
1634115940000|2021-10-13 09:05:40|142.2|142.12|142.32|142.24|142.32|142.24|142.2|142.12|11356
1634115950000|2021-10-13 09:05:50|142.3|142.2|142.24|142.16|142.3|142.2|142.24|142.16|1326
1634115960000|2021-10-13 09:06:00||142.18||142.16||142.18||142.16|10
1634115970000|2021-10-13 09:06:10|142.22|142.18|142.24|142.18|142.24|142.18|142.22|142.18|13999
1634115980000|2021-10-13 09:06:20|142.26|142.2|142.32|142.24|142.32|142.26|142.26|142.2|6445
1634115990000|2021-10-13 09:06:30|142.3|142.26|142.3|142.2|142.3|142.26|142.28|142.2|2075
1634116000000|2021-10-13 09:06:40|142.28|142.22|142.32|142.28|142.32|142.28|142.28|142.22|0
1634116010000|2021-10-13 09:06:50||142.26||142.26||142.26||142.26|0
1634116020000|2021-10-13 09:07:00|142.34|142.28|142.34|142.28|142.34|142.32|142.34|142.28|2428
1634116030000|2021-10-13 09:07:10|142.32||142.32||142.34||142.32||486
1634116040000|2021-10-13 09:07:20|142.34|142.3|142.34|142.28|142.36|142.34|142.34|142.28|7906
1634116050000|2021-10-13 09:07:30|142.36|142.3|142.34|142.28|142.36|142.3|142.34|142.28|1649
1634116060000|2021-10-13 09:07:40|142.36|142.3|142.36|142.32|142.36|142.32|142.36|142.28|16957
1634116070000|2021-10-13 09:07:50|142.34|142.3|142.34|142.3|142.34|142.3|142.3|142.28|3739
1634116080000|2021-10-13 09:08:00|142.32||142.34||142.34||142.32||4161
1634116100000|2021-10-13 09:08:20|142.32|142.28|142.26|142.2|142.32|142.28|142.26|142.18|3751
1634116110000|2021-10-13 09:08:30|142.24|142.18|142.2|142.12|142.26|142.18|142.2|142.12|1447
1634116120000|2021-10-13 09:08:40|142.18|142.1|142.18|142.08|142.18|142.14|142.16|142.08|5203
1634116130000|2021-10-13 09:08:50|142.16|142.1|142.18|142.12|142.18|142.12|142.16|142.1|0
1634116140000|2021-10-13 09:09:00|||||||||1277
1634116150000|2021-10-13 09:09:10|142.22|142.14|142.24|142.2|142.26|142.2|142.22|142.14|4943
1634116160000|2021-10-13 09:09:20|142.22|142.16|142.18|142.12|142.22|142.16|142.18|142.12|2014
1634116170000|2021-10-13 09:09:30|142.16|142.1|142.04|142|142.16|142.1|141.96|141.88|36823
1634116180000|2021-10-13 09:09:40|142.02|141.98|142.04|141.98|142.04|141.98|142.02|141.9|2092
1634116190000|2021-10-13 09:09:50|142.06|142|142.08|142.02|142.1|142.02|142.06|142|1736
1634116200000|2021-10-13 09:10:00|142.06|141.98|142.14|142.08|142.16|142.08|142.04|141.98|13038
1634116210000|2021-10-13 09:10:10|142.18|142.1|142.16|142.1|142.22|142.16|142.14|142.08|8393
1634116220000|2021-10-13 09:10:20|142.18|142.08|142.08|142|142.18|142.08|142.08|142|5900
1634116230000|2021-10-13 09:10:30|142.06|141.98|142.06|142|142.08|142|142.04|141.98|0
1634116240000|2021-10-13 09:10:40|142.04|142.02|142.12|142.04|142.16|142.08|142.04|142.02|1698
1634116250000|2021-10-13 09:10:50|142.1|142.02|142.04|142|142.1|142.04|142.04|142|1578
1634116260000|2021-10-13 09:11:00|142.02|141.96|142.04|141.96|142.06|141.98|142|141.94|1051
1634116270000|2021-10-13 09:11:10|142.06|141.98|142.04|141.98|142.06|141.98|142.04|141.98|0
1634116290000|2021-10-13 09:11:30|142.02||142.02||142.02||142.02||32
1634116300000|2021-10-13 09:11:40|142|141.96|141.96|141.9|142|141.96|141.96|141.9|15312
1634116310000|2021-10-13 09:11:50|141.94||141.94||141.94||141.94||0
1634116320000|2021-10-13 09:12:00|141.92|141.88|141.92|141.86|141.94|141.88|141.9|141.84|17295
1634116330000|2021-10-13 09:12:10|141.96|141.88|141.96|141.94|142|141.94|141.94|141.88|17428
1634116340000|2021-10-13 09:12:20|||||||||5248
1634116350000|2021-10-13 09:12:30|141.94|141.92|141.92|141.88|141.94|141.92|141.9|141.82|11805
1634116360000|2021-10-13 09:12:40||141.86||141.86||141.88||141.86|0
1634116370000|2021-10-13 09:12:50||141.88||141.88||141.88||141.88|0
1634116380000|2021-10-13 09:13:00|141.96|141.9|141.96|141.92|141.96|141.92|141.96|141.9|41
1634116390000|2021-10-13 09:13:10|142|141.94|141.94|141.88|142.02|141.94|141.94|141.88|1675
1634116400000|2021-10-13 09:13:20|141.92|141.86|141.84|141.8|141.92|141.86|141.84|141.78|6258
1634116410000|2021-10-13 09:13:30|141.88|141.82|141.92|141.86|141.92|141.86|141.88|141.8|2338
1634116440000|2021-10-13 09:14:00|141.94|141.88|141.92|141.86|141.94|141.88|141.92|141.86|252
1634116460000|2021-10-13 09:14:20|141.9|141.84|141.9|141.86|141.92|141.88|141.86|141.8|11065
1634116470000|2021-10-13 09:14:30|||||||||6219
1634116480000|2021-10-13 09:14:40|141.88|141.82|141.84|141.8|141.88|141.82|141.84|141.8|4446
1634116490000|2021-10-13 09:14:50|141.82|141.78|141.8|141.74|141.84|141.78|141.74|141.7|14035
1634116500000|2021-10-13 09:15:00|141.82|141.76|141.96|141.9|141.96|141.9|141.8|141.76|15524
1634116510000|2021-10-13 09:15:10|141.98|141.92|141.96|141.88|142|141.92|141.9|141.82|3457
1634116530000|2021-10-13 09:15:30|141.98|141.9|141.98|141.92|142.02|141.96|141.94|141.88|17210
1634116540000|2021-10-13 09:15:40|141.96|141.9|141.96|141.88|141.96|141.9|141.96|141.88|723
1634116550000|2021-10-13 09:15:50||141.9||141.9||141.9||141.9|0
1634116560000|2021-10-13 09:16:00|141.98|141.92|142|141.96|142.02|141.98|141.98|141.92|6917
1634116570000|2021-10-13 09:16:10|142.02|141.92|142.02|141.98|142.02|142|141.96|141.92|9910
1634116580000|2021-10-13 09:16:20|142.06|142|142.04|142.02|142.08|142.02|142.02|142|7467
1634116590000|2021-10-13 09:16:30|||||||||13170
1634116600000|2021-10-13 09:16:40|142.02|142|142.04|141.98|142.04|142|142.02|141.98|4258
1634116610000|2021-10-13 09:16:50||142||142.02||142.02||142|0
1634116620000|2021-10-13 09:17:00|142.06|142.04|142.08|142|142.12|142.08|142.02|141.98|17479
1634116630000|2021-10-13 09:17:10|142.06|141.98|142.08|141.98|142.08|142|142.04|141.98|49
1634116640000|2021-10-13 09:17:20|142.06|142|142.04|141.98|142.06|142|142.04|141.98|195
1634116650000|2021-10-13 09:17:30|142.06|142|142.02|141.98|142.06|142|142.02|141.94|0
1634116660000|2021-10-13 09:17:40|142|141.94|142.02|141.98|142.04|141.98|141.98|141.92|6335
1634116670000|2021-10-13 09:17:50|142|141.96|142.02|141.94|142.02|141.96|142|141.94|1571
1634116680000|2021-10-13 09:18:00|142|141.92|141.92|141.88|142|141.92|141.92|141.86|4671
1634116690000|2021-10-13 09:18:10|141.9|141.86|141.8|141.74|141.92|141.86|141.76|141.72|5025
1634116700000|2021-10-13 09:18:20|141.78|141.72|141.78|141.72|141.8|141.74|141.78|141.72|0
1634116710000|2021-10-13 09:18:30|141.8|141.74|141.8|141.74|141.8|141.74|141.78|141.74|2715
1634116720000|2021-10-13 09:18:40|141.78|141.72|141.74|141.68|141.78|141.72|141.72|141.64|10817
1634116730000|2021-10-13 09:18:50|141.72|141.66|141.7|141.64|141.72|141.66|141.7|141.62|1052
1634116740000|2021-10-13 09:19:00||141.62||141.66||141.66||141.62|2500
1634116750000|2021-10-13 09:19:10|141.72|141.68|141.74|141.68|141.8|141.74|141.72|141.66|17074
1634116760000|2021-10-13 09:19:20|141.76|141.72|141.76|141.7|141.76|141.74|141.72|141.64|8387
1634116770000|2021-10-13 09:19:30|141.78|141.72|141.76|141.68|141.86|141.8|141.76|141.66|9709
1634116780000|2021-10-13 09:19:40|141.74|141.72|141.74|141.68|141.74|141.72|141.72|141.68|2778
1634116790000|2021-10-13 09:19:50|141.72||141.72||141.74||141.72||0
1634116800000|2021-10-13 09:20:00|141.74|141.7|141.72|141.68|141.76|141.72|141.72|141.68|4906
1634116810000|2021-10-13 09:20:10|141.7|141.66|141.72|141.64|141.72|141.66|141.7|141.64|1364
1634116820000|2021-10-13 09:20:20|141.7|141.66|141.78|141.7|141.78|141.7|141.7|141.64|8923
1634116830000|2021-10-13 09:20:30|141.74|141.72|141.72|141.66|141.74|141.72|141.72|141.66|6739
1634116840000|2021-10-13 09:20:40|141.7|141.64|141.64|141.6|141.7|141.64|141.64|141.6|0
1634116850000|2021-10-13 09:20:50|141.62|141.58|141.62|141.6|141.64|141.6|141.62|141.58|0
1634116860000|2021-10-13 09:21:00|141.6|141.58|141.6|141.54|141.6|141.58|141.6|141.54|1054
1634116870000|2021-10-13 09:21:10|141.64|141.56|141.64|141.58|141.66|141.62|141.64|141.56|7025
1634116890000|2021-10-13 09:21:30|141.62|141.56|141.6|141.56|141.62|141.56|141.6|141.56|14
1634116900000|2021-10-13 09:21:40|||||||||50000
1634116920000|2021-10-13 09:22:00|141.64|141.58|141.66|141.6|141.68|141.64|141.64|141.58|6791
1634116930000|2021-10-13 09:22:10|141.68|141.62|141.7|141.66|141.78|141.7|141.68|141.62|9441
1634116940000|2021-10-13 09:22:20|141.68|141.62|141.68|141.64|141.7|141.68|141.66|141.6|6639
1634116970000|2021-10-13 09:22:50|141.7|141.66|141.68|141.64|141.7|141.66|141.68|141.64|3659
1634116980000|2021-10-13 09:23:00|141.66|141.66|141.62|141.56|141.68|141.66|141.62|141.52|4458
1634116990000|2021-10-13 09:23:10|141.6||141.6||141.62||141.6||1500
1634117000000|2021-10-13 09:23:20|141.64|141.58|141.6|141.56|141.64|141.58|141.56|141.54|20208
1634117010000|2021-10-13 09:23:30|141.62|141.58|141.7|141.62|141.72|141.62|141.62|141.58|1394
1634117020000|2021-10-13 09:23:40|141.68||141.7||141.7||141.68||5412
1634117030000|2021-10-13 09:23:50|141.72|141.64|141.76|141.7|141.8|141.7|141.72|141.64|5696
1634117040000|2021-10-13 09:24:00|141.74|141.66|141.72|141.64|141.74|141.66|141.72|141.64|1419
1634117050000|2021-10-13 09:24:10|141.7|141.62|141.68|141.6|141.7|141.62|141.66|141.6|26
1634117060000|2021-10-13 09:24:20||141.62||141.62||141.62||141.62|8125
1634117070000|2021-10-13 09:24:30|141.66|141.6|141.68|141.62|141.68|141.62|141.62|141.6|3385
1634117080000|2021-10-13 09:24:40|141.66|141.64|141.68|141.62|141.68|141.64|141.66|141.62|2330
1634117090000|2021-10-13 09:24:50|141.66||141.66||141.68||141.66||0
1634117100000|2021-10-13 09:25:00|141.64|141.6|141.62|141.6|141.66|141.62|141.58|141.54|12393
1634117110000|2021-10-13 09:25:10|141.66|141.58|141.72|141.68|141.78|141.7|141.66|141.56|7136
1634117120000|2021-10-13 09:25:20|141.7|141.64|141.7|141.62|141.7|141.64|141.68|141.6|2351
1634117130000|2021-10-13 09:25:30|141.68|141.6|141.64|141.62|141.68|141.62|141.62|141.56|2460
1634117140000|2021-10-13 09:25:40|141.62|141.58|141.64|141.56|141.64|141.58|141.62|141.56|2656
1634117150000|2021-10-13 09:25:50||141.58||141.6||141.6||141.56|0
1634117160000|2021-10-13 09:26:00|141.68|141.62|141.68|141.64|141.7|141.64|141.68|141.62|990
1634117170000|2021-10-13 09:26:10|141.7|141.66|141.7|141.64|141.7|141.66|141.68|141.64|3265
1634117180000|2021-10-13 09:26:20|141.68||141.7||141.7||141.68||0
1634117190000|2021-10-13 09:26:30|141.72|141.66|141.68|141.64|141.76|141.68|141.66|141.64|19506
1634117200000|2021-10-13 09:26:40|141.7|141.66|141.72|141.66|141.76|141.66|141.7|141.66|0
1634117220000|2021-10-13 09:27:00|141.7|141.64|141.64|141.58|141.7|141.64|141.64|141.58|3160
1634117230000|2021-10-13 09:27:10|141.62|141.54|141.6|141.54|141.62|141.56|141.54|141.5|12483
1634117240000|2021-10-13 09:27:20|141.64|141.56|141.66|141.58|141.66|141.6|141.64|141.56|0
1634117250000|2021-10-13 09:27:30||141.6||141.62||141.62||141.6|0
1634117260000|2021-10-13 09:27:40||141.6||141.62||141.62||141.6|0
1634117270000|2021-10-13 09:27:50||141.6||141.62||141.62||141.6|733
1634117280000|2021-10-13 09:28:00|141.7|141.64|141.66|141.62|141.72|141.66|141.64|141.58|6918
1634117290000|2021-10-13 09:28:10|141.64|141.58|141.62|141.54|141.64|141.58|141.62|141.54|1495
1634117300000|2021-10-13 09:28:20|141.6||141.6||141.6||141.6||762
1634117310000|2021-10-13 09:28:30|141.62|141.56|141.64|141.58|141.66|141.62|141.62|141.56|4287
1634117320000|2021-10-13 09:28:40|141.66||141.66||141.66||141.66||0
1634117330000|2021-10-13 09:28:50|141.68|141.6|141.72|141.68|141.72|141.68|141.68|141.6|4840
1634117340000|2021-10-13 09:29:00|141.74|141.7|141.72|141.68|141.74|141.7|141.72|141.68|7637
1634117350000|2021-10-13 09:29:10|141.74||141.74||141.74||141.72||27
1634117360000|2021-10-13 09:29:20|141.72|141.66|141.68|141.64|141.72|141.68|141.66|141.62|8057
1634117370000|2021-10-13 09:29:30|141.7|141.66|141.78|141.7|141.8|141.74|141.7|141.66|4814
1634117380000|2021-10-13 09:29:40||141.72||141.74||141.74||141.72|0
1634117400000|2021-10-13 09:30:00|141.76|141.72|141.74|141.66|141.76|141.72|141.72|141.64|3458
1634117410000|2021-10-13 09:30:10|141.72|141.68|141.74|141.68|141.74|141.68|141.72|141.66|7937
1634117420000|2021-10-13 09:30:20|141.76|141.7|141.78|141.72|141.78|141.74|141.76|141.7|3932
1634117430000|2021-10-13 09:30:30|141.76|141.7|141.76|141.7|141.76|141.72|141.76|141.68|0
1634117440000|2021-10-13 09:30:40|141.74|141.68|141.72|141.68|141.74|141.68|141.7|141.64|1241
1634117460000|2021-10-13 09:31:00|141.7||141.7||141.7||141.7||493
1634117490000|2021-10-13 09:31:30|141.72|141.7|141.78|141.74|141.78|141.74|141.7|141.68|7479
1634117500000|2021-10-13 09:31:40|141.76|141.72|141.64|141.58|141.76|141.74|141.64|141.58|11930
1634117510000|2021-10-13 09:31:50|141.62|141.54|141.64|141.56|141.64|141.56|141.58|141.5|3614
1634117520000|2021-10-13 09:32:00|141.62||141.62||141.64||141.62||0
1634117530000|2021-10-13 09:32:10|141.64|141.58|141.64|141.56|141.66|141.64|141.6|141.56|7533
1634117550000|2021-10-13 09:32:30|141.62|141.54|141.54|141.5|141.62|141.54|141.52|141.46|22386
1634117560000|2021-10-13 09:32:40|141.56|141.52|141.54|141.48|141.58|141.56|141.54|141.48|7259
1634117570000|2021-10-13 09:32:50|141.56|141.5|141.62|141.52|141.62|141.54|141.56|141.5|3015
1634117580000|2021-10-13 09:33:00|141.64|141.54|141.8|141.7|141.8|141.7|141.64|141.54|1416
1634117590000|2021-10-13 09:33:10|141.78|141.72|141.8|141.74|141.8|141.74|141.74|141.66|5419
1634117600000|2021-10-13 09:33:20|141.78|141.72|141.74|141.68|141.78|141.72|141.7|141.62|5975
1634117610000|2021-10-13 09:33:30|141.78|141.7|141.78|141.74|141.8|141.74|141.78|141.7|832
1634117620000|2021-10-13 09:33:40|141.8||141.78||141.8||141.78||0
1634117630000|2021-10-13 09:33:50|141.8|141.76|141.88|141.82|141.9|141.82|141.78|141.74|25734
1634117640000|2021-10-13 09:34:00|141.86|141.8|141.68|141.6|141.86|141.8|141.68|141.6|9223
1634117650000|2021-10-13 09:34:10|141.66|141.58|141.66|141.6|141.66|141.6|141.66|141.58|4083
1634117660000|2021-10-13 09:34:20|141.64|141.58|141.62|141.6|141.66|141.6|141.62|141.56|2730
1634117680000|2021-10-13 09:34:40|141.6|141.56|141.6|141.5|141.6|141.56|141.6|141.5|9321
1634117690000|2021-10-13 09:34:50|141.58|141.48|141.52|141.46|141.58|141.48|141.52|141.46|1539
1634117700000|2021-10-13 09:35:00|141.56|141.48|141.52|141.46|141.56|141.48|141.5|141.46|250
1634117710000|2021-10-13 09:35:10|141.5|141.48|141.52|141.48|141.54|141.52|141.5|141.44|12180
1634117730000|2021-10-13 09:35:30|141.5|141.44|141.52|141.46|141.52|141.48|141.48|141.42|1370
1634117740000|2021-10-13 09:35:40|141.54|141.48|141.56|141.5|141.58|141.54|141.52|141.48|25147
1634117750000|2021-10-13 09:35:50||141.52||141.52||141.52||141.5|0
1634117770000|2021-10-13 09:36:10|141.54|141.46|141.5|141.48|141.56|141.5|141.5|141.46|5494
1634117780000|2021-10-13 09:36:20|141.48|141.46|141.5|141.46|141.52|141.48|141.48|141.42|11074
1634117790000|2021-10-13 09:36:30|141.52|141.48|141.52|141.44|141.56|141.5|141.5|141.44|6226
1634117800000|2021-10-13 09:36:40|141.56|141.46|141.56|141.52|141.56|141.52|141.56|141.46|1631
1634117830000|2021-10-13 09:37:10|||||||||353
1634117840000|2021-10-13 09:37:20|141.58|141.54|141.58|141.56|141.62|141.56|141.56|141.52|39539
1634117850000|2021-10-13 09:37:30|141.56|141.54|141.56|141.52|141.56|141.56|141.54|141.48|916
1634117860000|2021-10-13 09:37:40|141.54|141.48|141.56|141.48|141.56|141.48|141.52|141.44|12029
1634117870000|2021-10-13 09:37:50||141.5||141.5||141.5||141.5|0
1634117880000|2021-10-13 09:38:00|||||||||695
1634117900000|2021-10-13 09:38:20|141.58|141.52|141.54|141.5|141.64|141.56|141.54|141.5|10970
1634117910000|2021-10-13 09:38:30|141.52|141.48|141.54|141.48|141.54|141.48|141.52|141.46|8786
1634117920000|2021-10-13 09:38:40|141.56|141.46|141.54|141.46|141.56|141.46|141.52|141.46|7023
1634117930000|2021-10-13 09:38:50|141.56|141.48|141.62|141.56|141.62|141.56|141.56|141.48|2115
1634117940000|2021-10-13 09:39:00|141.64|141.58|141.64|141.58|141.7|141.64|141.64|141.58|0
1634117950000|2021-10-13 09:39:10|141.66|141.6|141.66|141.6|141.66|141.6|141.66|141.6|8000
1634117980000|2021-10-13 09:39:40|141.64|141.56|141.54|141.48|141.64|141.56|141.54|141.48|8361
1634117990000|2021-10-13 09:39:50|141.52||141.52||141.52||141.52||0
1634118010000|2021-10-13 09:40:10|141.5|141.44|141.44|141.42|141.5|141.44|141.44|141.42|21579
1634118030000|2021-10-13 09:40:30|||||||||44723
1634118040000|2021-10-13 09:40:40|141.42|141.38|141.3|141.24|141.42|141.38|141.28|141.22|71099
1634118050000|2021-10-13 09:40:50|141.32|141.32|141.36|141.3|141.42|141.34|141.32|141.3|67809
1634118060000|2021-10-13 09:41:00|141.38|141.32|141.36|141.28|141.38|141.32|141.34|141.28|707
1634118070000|2021-10-13 09:41:10|141.38|141.3|141.36|141.32|141.38|141.34|141.36|141.3|1006
1634118090000|2021-10-13 09:41:30|141.38|141.34|141.46|141.36|141.48|141.42|141.38|141.34|14460
1634118100000|2021-10-13 09:41:40|141.48|141.38|141.44|141.38|141.48|141.4|141.44|141.36|0
1634118110000|2021-10-13 09:41:50|141.42|141.36|141.42|141.36|141.44|141.36|141.36|141.3|6093
1634118120000|2021-10-13 09:42:00|141.44|141.38|141.42|141.36|141.44|141.38|141.42|141.36|0
1634118140000|2021-10-13 09:42:20|141.4|141.34|141.3|141.24|141.4|141.34|141.3|141.22|5370
1634118150000|2021-10-13 09:42:30|141.28|141.22|141.3|141.22|141.3|141.22|141.26|141.22|1000
1634118160000|2021-10-13 09:42:40|141.28||141.26||141.3||141.26||1967
1634118170000|2021-10-13 09:42:50|141.24|141.2|141.26|141.2|141.26|141.2|141.22|141.2|2724
1634118180000|2021-10-13 09:43:00|141.24|141.18|141.22|141.16|141.24|141.18|141.22|141.16|1971
1634118190000|2021-10-13 09:43:10|141.2|141.14|141.18|141.08|141.22|141.14|141.18|141.08|10589
1634118210000|2021-10-13 09:43:30|141.16|141.06|141.12|141.06|141.16|141.08|141.12|141.06|100
1634118220000|2021-10-13 09:43:40|141.14|141.08|141.12|141.08|141.14|141.1|141.12|141.06|5196
1634118230000|2021-10-13 09:43:50|141.14|141.1|141.16|141.1|141.16|141.14|141.14|141.1|1797
1634118240000|2021-10-13 09:44:00|141.18|141.12|141.2|141.14|141.2|141.16|141.18|141.12|1762
1634118250000|2021-10-13 09:44:10||141.16||141.16||141.16||141.16|0
1634118260000|2021-10-13 09:44:20|141.18|141.14|141.2|141.14|141.2|141.14|141.18|141.14|14235
1634118270000|2021-10-13 09:44:30|141.24|141.16|141.24|141.2|141.24|141.2|141.24|141.16|3845
1634118280000|2021-10-13 09:44:40|141.26|141.18|141.48|141.4|141.5|141.44|141.26|141.18|64652
1634118290000|2021-10-13 09:44:50|141.46|141.38|141.3|141.22|141.5|141.44|141.3|141.22|13923
1634118300000|2021-10-13 09:45:00|141.28||141.3||141.3||141.28||6600
1634118310000|2021-10-13 09:45:10|141.28|141.18|141.24|141.18|141.28|141.2|141.2|141.16|12133
1634118320000|2021-10-13 09:45:20|141.26|141.2|141.26|141.2|141.26|141.24|141.24|141.2|5816
1634118330000|2021-10-13 09:45:30||141.22||141.2||141.22||141.2|5149
1634118340000|2021-10-13 09:45:40|141.3|141.22|141.3|141.28|141.3|141.28|141.3|141.2|143417
1634118350000|2021-10-13 09:45:50|141.28|141.24|141.24|141.2|141.3|141.24|141.24|141.2|2174
1634118360000|2021-10-13 09:46:00|141.28|141.22|141.26|141.2|141.38|141.3|141.24|141.2|298004
1634118370000|2021-10-13 09:46:10|141.24|141.22|141.28|141.24|141.28|141.24|141.2|141.18|8883
1634118380000|2021-10-13 09:46:20|141.26|141.22|141.28|141.22|141.32|141.24|141.26|141.22|283
1634118390000|2021-10-13 09:46:30|141.26|141.24|141.36|141.26|141.36|141.28|141.26|141.24|7014
1634118400000|2021-10-13 09:46:40|141.34|141.24|141.2|141.12|141.34|141.24|141.16|141.1|104678
1634118410000|2021-10-13 09:46:50|141.18|141.14|141.18|141.12|141.26|141.2|141.18|141.12|14416
1634118420000|2021-10-13 09:47:00|141.16|141.1|141.14|141.06|141.18|141.12|141.1|141.06|6414
1634118430000|2021-10-13 09:47:10|141.12|141.08|141.12|141.06|141.12|141.08|141.1|141.06|0
1634118440000|2021-10-13 09:47:20|141.1|141.04|141.08|141.04|141.12|141.08|141.06|141.04|14131
1634118450000|2021-10-13 09:47:30|141.1|141.06|141.22|141.16|141.22|141.16|141.1|141.06|5035
1634118470000|2021-10-13 09:47:50|||||||||1405
1634118480000|2021-10-13 09:48:00|141.26|141.18|141.36|141.3|141.38|141.3|141.22|141.16|20026
1634118490000|2021-10-13 09:48:10|141.38|141.32|141.4|141.34|141.4|141.34|141.36|141.3|955
1634118500000|2021-10-13 09:48:20|141.38|141.36|141.4|141.36|141.42|141.38|141.38|141.36|14018
1634118510000|2021-10-13 09:48:30|141.42|141.38|141.44|141.38|141.44|141.38|141.4|141.36|0
1634118520000|2021-10-13 09:48:40|141.42|141.4|141.36|141.34|141.42|141.4|141.36|141.34|3503
1634118530000|2021-10-13 09:48:50|141.38|141.36|141.42|141.36|141.42|141.4|141.38|141.34|13423
1634118540000|2021-10-13 09:49:00|141.4||141.42||141.42||141.4||0
1634118550000|2021-10-13 09:49:10|141.4|141.34|141.38|141.34|141.4|141.34|141.36|141.3|18144
1634118560000|2021-10-13 09:49:20|141.42|141.36|141.5|141.46|141.5|141.46|141.42|141.36|5126
1634118570000|2021-10-13 09:49:30|141.48|141.44|141.44|141.4|141.48|141.46|141.44|141.4|7463
1634118580000|2021-10-13 09:49:40|141.42||141.42||141.42||141.42||4401
1634118590000|2021-10-13 09:49:50|141.46|141.42|141.48|141.42|141.5|141.42|141.46|141.4|2666
1634118600000|2021-10-13 09:50:00|141.5||141.5||141.5||141.5||0
1634118630000|2021-10-13 09:50:30|141.48||141.46||141.48||141.46||1519
1634118640000|2021-10-13 09:50:40|141.44|141.4|141.4|141.34|141.44|141.42|141.4|141.34|5652
1634118650000|2021-10-13 09:50:50|141.42||141.4||141.42||141.4||0
1634118660000|2021-10-13 09:51:00|141.42|141.36|141.44|141.4|141.46|141.4|141.4|141.36|11475
1634118670000|2021-10-13 09:51:10|141.46|141.42|141.44|141.4|141.46|141.42|141.44|141.4|7041
1634118680000|2021-10-13 09:51:20|141.46|141.42|141.46|141.42|141.46|141.42|141.46|141.42|0
1634118690000|2021-10-13 09:51:30||141.4||141.4||141.4||141.4|0
1634118700000|2021-10-13 09:51:40|141.48|141.42|141.54|141.5|141.6|141.52|141.48|141.42|14228
1634118710000|2021-10-13 09:51:50|141.58|141.52|141.58|141.52|141.62|141.56|141.56|141.5|2637
1634118720000|2021-10-13 09:52:00|141.6|141.54|141.5|141.46|141.6|141.54|141.48|141.46|7423
1634118730000|2021-10-13 09:52:10|141.48|141.4|141.5|141.46|141.5|141.46|141.42|141.36|91169
1634118740000|2021-10-13 09:52:20|141.48|141.44|141.36|141.3|141.48|141.48|141.36|141.28|1514
1634118750000|2021-10-13 09:52:30|141.34|141.28|141.34|141.3|141.36|141.34|141.34|141.28|6907
1634118760000|2021-10-13 09:52:40|141.32|141.26|141.28|141.22|141.32|141.3|141.28|141.2|4995
1634118770000|2021-10-13 09:52:50|141.3||141.3||141.32||141.3||0
1634118780000|2021-10-13 09:53:00|141.32|141.24|141.34|141.28|141.34|141.3|141.32|141.24|15063
1634118790000|2021-10-13 09:53:10|141.36|141.3|141.4|141.34|141.4|141.34|141.36|141.3|723
1634118800000|2021-10-13 09:53:20|141.42|141.36|141.48|141.42|141.48|141.42|141.42|141.36|500
1634118820000|2021-10-13 09:53:40|141.5|141.44|141.48|141.42|141.54|141.5|141.48|141.42|8938
1634118830000|2021-10-13 09:53:50|141.46|141.44|141.46|141.42|141.46|141.44|141.46|141.42|1500
1634118840000|2021-10-13 09:54:00|141.48|141.44|141.6|141.52|141.6|141.56|141.48|141.44|7676
1634118850000|2021-10-13 09:54:10|141.58|141.5|141.52|141.44|141.58|141.5|141.5|141.42|15422
1634118860000|2021-10-13 09:54:20|141.5||141.48||141.52||141.48||50
1634118870000|2021-10-13 09:54:30|141.5|141.46|141.52|141.46|141.52|141.48|141.5|141.46|6617
1634118880000|2021-10-13 09:54:40|141.5|141.44|141.48|141.44|141.5|141.44|141.48|141.44|4222
1634118890000|2021-10-13 09:54:50|141.46|141.42|141.38|141.3|141.46|141.42|141.38|141.3|1981
1634118900000|2021-10-13 09:55:00|141.4|141.32|141.46|141.38|141.46|141.38|141.38|141.32|14053
1634118920000|2021-10-13 09:55:20|141.44||141.44||141.44||141.42||559
1634118930000|2021-10-13 09:55:30|141.46|141.4|141.34|141.26|141.5|141.46|141.34|141.26|11522
1634118940000|2021-10-13 09:55:40|141.36|141.28|141.38|141.32|141.38|141.34|141.36|141.26|2803
1634118950000|2021-10-13 09:55:50|141.4|141.34|141.48|141.4|141.48|141.4|141.4|141.34|3306
1634118960000|2021-10-13 09:56:00|141.5|141.42|141.52|141.44|141.52|141.44|141.5|141.4|0
1634118970000|2021-10-13 09:56:10|141.5|141.46|141.5|141.46|141.52|141.46|141.5|141.46|0
1634118980000|2021-10-13 09:56:20||141.48||141.46||141.48||141.46|0
1634118990000|2021-10-13 09:56:30|141.52|141.48|141.6|141.52|141.62|141.56|141.52|141.48|4737
1634119000000|2021-10-13 09:56:40|141.56|141.54|141.58|141.54|141.6|141.54|141.56|141.52|193
1634119010000|2021-10-13 09:56:50|141.56|141.52|141.62|141.58|141.62|141.58|141.54|141.52|10427
1634119020000|2021-10-13 09:57:00|141.6|141.6|141.7|141.64|141.7|141.64|141.6|141.6|3794
1634119030000|2021-10-13 09:57:10|141.72|141.66|141.76|141.68|141.82|141.78|141.68|141.64|47479
1634119040000|2021-10-13 09:57:20|141.74|141.7|141.76|141.68|141.8|141.72|141.72|141.68|7500
1634119060000|2021-10-13 09:57:40|141.74|141.7|141.76|141.72|141.76|141.72|141.74|141.7|95
1634119070000|2021-10-13 09:57:50|141.78|141.74|141.88|141.8|141.9|141.84|141.78|141.74|11300
1634119080000|2021-10-13 09:58:00|141.86|141.82|141.8|141.76|141.88|141.82|141.78|141.72|5933
1634119090000|2021-10-13 09:58:10|141.78|141.72|141.76|141.68|141.78|141.72|141.76|141.68|2747
1634119100000|2021-10-13 09:58:20|141.74|141.7|141.74|141.7|141.74|141.7|141.74|141.7|1772
1634119110000|2021-10-13 09:58:30|141.72|141.68|141.8|141.74|141.82|141.74|141.72|141.68|7014
1634119120000|2021-10-13 09:58:40|141.78|141.72|141.8|141.74|141.8|141.74|141.78|141.72|1742
1634119130000|2021-10-13 09:58:50||141.76||141.76||141.76||141.74|0
1634119140000|2021-10-13 09:59:00|141.82|141.78|141.82|141.76|141.82|141.78|141.82|141.76|964
1634119150000|2021-10-13 09:59:10|141.84|141.78|141.94|141.86|141.94|141.86|141.84|141.78|6324
1634119160000|2021-10-13 09:59:20|141.96|141.88|141.96|141.92|141.96|141.92|141.94|141.88|1500
1634119170000|2021-10-13 09:59:30|141.98|141.94|141.96|141.88|142.06|141.98|141.94|141.86|22003
1634119180000|2021-10-13 09:59:40|141.94|141.9|141.94|141.9|141.94|141.9|141.92|141.9|0
1634119190000|2021-10-13 09:59:50|141.96|141.92|142.08|142|142.1|142|141.96|141.9|17190
1634119200000|2021-10-13 10:00:00|142.1|142.02|141.94|141.92|142.1|142.04|141.94|141.9|9804
1634119210000|2021-10-13 10:00:10|141.96|141.94|141.96|141.92|142|141.94|141.96|141.92|403
1634119220000|2021-10-13 10:00:20|141.94|141.88|141.92|141.82|141.94|141.88|141.9|141.82|3741
1634119230000|2021-10-13 10:00:30|141.94||141.94||141.94||141.94||0
1634119240000|2021-10-13 10:00:40|141.92|141.84|141.94|141.86|141.94|141.86|141.9|141.84|0
1634119250000|2021-10-13 10:00:50|141.92|141.84|141.84|141.82|141.92|141.84|141.84|141.76|7498
1634119260000|2021-10-13 10:01:00|141.88|141.84|141.94|141.84|141.94|141.88|141.88|141.84|2865
1634119270000|2021-10-13 10:01:10|141.92|141.86|141.9|141.86|141.94|141.86|141.9|141.84|914
1634119280000|2021-10-13 10:01:20|141.92|141.88|141.98|141.96|142.02|141.98|141.92|141.88|20798
1634119290000|2021-10-13 10:01:30|141.96|141.92|141.94|141.88|141.96|141.92|141.94|141.86|8
1634119300000|2021-10-13 10:01:40|141.92|141.86|141.9|141.86|141.92|141.86|141.9|141.86|1203
1634119320000|2021-10-13 10:02:00|141.88|141.82|141.84|141.74|141.88|141.82|141.84|141.72|12465
1634119330000|2021-10-13 10:02:10|141.82|141.72|141.74|141.7|141.82|141.74|141.72|141.66|1979
1634119340000|2021-10-13 10:02:20|141.76|141.72|141.8|141.74|141.8|141.74|141.76|141.72|2138
1634119360000|2021-10-13 10:02:40|141.84|141.76|141.74|141.64|141.84|141.78|141.74|141.64|19481
1634119370000|2021-10-13 10:02:50|141.76|141.66|141.82|141.76|141.84|141.76|141.76|141.64|5877
1634119380000|2021-10-13 10:03:00|141.8|141.72|141.82|141.76|141.84|141.76|141.78|141.7|1
1634119390000|2021-10-13 10:03:10|141.8||141.8||141.82||141.8||0
1634119400000|2021-10-13 10:03:20|141.78|141.72|141.74|141.7|141.78|141.72|141.74|141.7|1492
1634119410000|2021-10-13 10:03:30|141.78|141.72|141.82|141.72|141.84|141.74|141.78|141.72|1076
1634119420000|2021-10-13 10:03:40|141.8|141.74|141.8|141.76|141.8|141.76|141.8|141.72|33
1634119430000|2021-10-13 10:03:50|141.82|141.78|141.8|141.72|141.82|141.78|141.8|141.72|4123
1634119440000|2021-10-13 10:04:00||141.74||141.74||141.74||141.74|0
1634119450000|2021-10-13 10:04:10||141.76||141.74||141.76||141.74|18188
1634119460000|2021-10-13 10:04:20||141.76||141.76||141.76||141.76|901
1634119470000|2021-10-13 10:04:30|141.82|141.82|141.84|141.8|141.86|141.82|141.8|141.76|32945
1634119480000|2021-10-13 10:04:40||141.78||141.78||141.78||141.78|705
1634119520000|2021-10-13 10:05:20|141.82|141.8|141.84|141.8|141.84|141.8|141.82|141.78|3373
1634119530000|2021-10-13 10:05:30||141.78||141.8||141.8||141.78|0
1634119540000|2021-10-13 10:05:40|||||||||350
1634119550000|2021-10-13 10:05:50|141.82|141.78|141.78|141.7|141.82|141.78|141.78|141.7|4530
1634119560000|2021-10-13 10:06:00||141.68||141.74||141.74||141.68|0
1634119570000|2021-10-13 10:06:10|141.8|141.76|141.92|141.82|141.94|141.86|141.8|141.76|7676
1634119580000|2021-10-13 10:06:20|141.9|141.84|141.96|141.9|142|141.9|141.88|141.84|0
1634119590000|2021-10-13 10:06:30|141.98|141.92|142.02|141.94|142.02|141.94|141.96|141.92|972
1634119610000|2021-10-13 10:06:50|142||142||142.02||142||0
1634119620000|2021-10-13 10:07:00|141.96|141.92|141.88|141.8|141.96|141.92|141.86|141.78|3649
1634119630000|2021-10-13 10:07:10|141.86|141.78|141.82|141.72|141.88|141.78|141.8|141.72|0
1634119650000|2021-10-13 10:07:30|141.8||141.82||141.82||141.8||15
1634119660000|2021-10-13 10:07:40|141.8|141.74|141.78|141.74|141.8|141.76|141.78|141.74|0
1634119670000|2021-10-13 10:07:50|||||||||522
1634119680000|2021-10-13 10:08:00|141.76|141.76|141.78|141.72|141.78|141.76|141.76|141.72|0
1634119690000|2021-10-13 10:08:10|141.74|141.74|141.78|141.74|141.82|141.78|141.74|141.72|23967
1634119700000|2021-10-13 10:08:20|141.76|141.72|141.72|141.66|141.76|141.72|141.72|141.66|1543
1634119710000|2021-10-13 10:08:30||141.68||141.68||141.68||141.68|0
1634119720000|2021-10-13 10:08:40|141.74|141.7|141.78|141.72|141.78|141.72|141.72|141.7|2335
1634119730000|2021-10-13 10:08:50|141.8|141.74|141.82|141.76|141.84|141.76|141.78|141.74|3658
1634119750000|2021-10-13 10:09:10|141.86|141.78|141.86|141.78|141.86|141.78|141.82|141.76|2736
1634119760000|2021-10-13 10:09:20|141.88|141.8|141.86|141.8|141.9|141.82|141.86|141.8|0
1634119770000|2021-10-13 10:09:30|141.84|141.78|141.8|141.72|141.84|141.78|141.78|141.72|6327
1634119780000|2021-10-13 10:09:40|141.82|141.74|141.84|141.76|141.84|141.76|141.82|141.74|0
1634119790000|2021-10-13 10:09:50||141.78||141.76||141.78||141.76|0
1634119800000|2021-10-13 10:10:00|141.82|141.74|141.76|141.7|141.82|141.74|141.76|141.68|0
1634119810000|2021-10-13 10:10:10|141.78|141.72|141.76|141.72|141.8|141.72|141.76|141.72|0
1634119820000|2021-10-13 10:10:20|141.74|141.68|141.76|141.68|141.76|141.68|141.7|141.62|2961
1634119830000|2021-10-13 10:10:30|141.74|141.7|141.82|141.76|141.86|141.8|141.74|141.68|20826
1634119840000|2021-10-13 10:10:40|141.84|141.74|141.82|141.76|141.84|141.76|141.82|141.74|1000
1634119850000|2021-10-13 10:10:50|||||||||655
1634119860000|2021-10-13 10:11:00||141.78||141.76||141.8||141.76|0
1634119870000|2021-10-13 10:11:10|||||||||4421
1634119880000|2021-10-13 10:11:20|141.86|141.78|141.8|141.76|141.9|141.82|141.8|141.76|3597
1634119890000|2021-10-13 10:11:30|141.82||141.82||141.82||141.82||3498
1634119900000|2021-10-13 10:11:40|141.86|141.78|141.96|141.88|141.98|141.9|141.86|141.78|12854
1634119910000|2021-10-13 10:11:50|141.98|141.9|141.96|141.9|141.98|141.9|141.96|141.88|1200
1634119930000|2021-10-13 10:12:10|142|141.92|142.02|141.96|142.02|141.96|142|141.92|3531
1634119940000|2021-10-13 10:12:20|142||142.02||142.02||142||0
1634119950000|2021-10-13 10:12:30|142||142.02||142.02||142||43
1634119960000|2021-10-13 10:12:40|142.06|141.98|142.1|142.04|142.1|142.04|142.06|141.98|2561
1634119970000|2021-10-13 10:12:50|142.12|142.06|142.14|142.06|142.14|142.06|142.12|142.04|0
1634119980000|2021-10-13 10:13:00|142.12|142.04|142.06|141.98|142.12|142.04|142.04|141.98|8148
1634119990000|2021-10-13 10:13:10|142.04|142|142.04|141.98|142.08|142|142.04|141.98|0
1634120000000|2021-10-13 10:13:20|142.08|142|142.08|142.02|142.1|142.02|142.08|142|3587
1634120010000|2021-10-13 10:13:30|142.1|142.04|142.1|142.06|142.1|142.06|142.1|142.04|2970
1634120020000|2021-10-13 10:13:40|142.12|142.08|142.14|142.08|142.16|142.08|142.12|142.04|2049
1634120030000|2021-10-13 10:13:50|142.16|142.1|142.18|142.1|142.18|142.1|142.16|142.1|0
1634120040000|2021-10-13 10:14:00|142.14||142.14||142.14||142.14||0
1634120060000|2021-10-13 10:14:20|142.16|142.12|142.22|142.16|142.24|142.16|142.16|142.1|1553
1634120070000|2021-10-13 10:14:30|142.2||142.2||142.2||142.2||1060
1634120080000|2021-10-13 10:14:40|142.18|142.14|142.2|142.14|142.2|142.14|142.18|142.14|1509
1634120090000|2021-10-13 10:14:50|142.18|142.12|142.14|142.08|142.18|142.12|142.12|142.06|1636
1634120110000|2021-10-13 10:15:10|142.12||142.12||142.12||142.12||10
1634120130000|2021-10-13 10:15:30|142.14|142.1|142.12|142.1|142.18|142.1|142.12|142.1|0
1634120140000|2021-10-13 10:15:40|142.18|142.12|142.12|142.1|142.18|142.12|142.12|142.08|5395
1634120150000|2021-10-13 10:15:50|142.14|142.12|142.22|142.16|142.22|142.16|142.14|142.12|1502
1634120160000|2021-10-13 10:16:00|||||||||12296
1634120170000|2021-10-13 10:16:10|142.2|142.12|142.2|142.14|142.2|142.16|142.16|142.1|11850
1634120180000|2021-10-13 10:16:20|142.24|142.18|142.24|142.18|142.32|142.24|142.22|142.18|4591
1634120190000|2021-10-13 10:16:30|142.22|142.2|142.26|142.2|142.28|142.22|142.22|142.2|0
1634120200000|2021-10-13 10:16:40|142.28||142.28||142.28||142.28||0
1634120210000|2021-10-13 10:16:50|142.3|142.22|142.32|142.24|142.32|142.24|142.3|142.22|0
1634120220000|2021-10-13 10:17:00|142.3|142.2|142.36|142.3|142.38|142.32|142.28|142.2|11119
1634120230000|2021-10-13 10:17:10|142.34|142.32|142.26|142.24|142.34|142.32|142.26|142.2|15581
1634120240000|2021-10-13 10:17:20|142.3|142.26|142.34|142.26|142.34|142.26|142.3|142.24|7021
1634120250000|2021-10-13 10:17:30|142.38|142.28|142.32|142.26|142.38|142.3|142.32|142.26|1500
1634120260000|2021-10-13 10:17:40|142.3|142.28|142.3|142.22|142.3|142.3|142.3|142.2|6724
1634120280000|2021-10-13 10:18:00|142.28|142.24|142.3|142.24|142.3|142.24|142.28|142.24|21
1634120290000|2021-10-13 10:18:10||142.22||142.24||142.24||142.22|0
1634120300000|2021-10-13 10:18:20|142.34||142.34||142.34||142.34||3500
1634120330000|2021-10-13 10:18:50||142.26||142.26||142.26||142.24|0
1634120340000|2021-10-13 10:19:00|142.3||142.3||142.3||142.3||0
1634120360000|2021-10-13 10:19:20|142.28|142.24|142.2|142.18|142.28|142.24|142.2|142.18|12333
1634120370000|2021-10-13 10:19:30|142.18|142.12|142.16|142.12|142.18|142.12|142.16|142.12|1869
1634120380000|2021-10-13 10:19:40|142.2||142.16||142.2||142.16||508
1634120390000|2021-10-13 10:19:50|142.14|142.08|142.14|142.12|142.14|142.12|142.12|142.08|932
1634120400000|2021-10-13 10:20:00|142.12|142.08|142.14|142.04|142.14|142.08|142.04|142|5420
1634120410000|2021-10-13 10:20:10|142.16|142.06|142.16|142.08|142.2|142.14|142.16|142.06|6998
1634120420000|2021-10-13 10:20:20|142.2|142.1|142.16|142.14|142.2|142.14|142.16|142.1|0
1634120430000|2021-10-13 10:20:30|142.2|142.16|142.24|142.16|142.24|142.16|142.2|142.14|1467
1634120440000|2021-10-13 10:20:40|142.22|142.14|142.22|142.16|142.22|142.16|142.2|142.14|0
1634120450000|2021-10-13 10:20:50||142.18||142.16||142.18||142.16|0
1634120470000|2021-10-13 10:21:10|142.2|142.14|142.16|142.1|142.2|142.16|142.16|142.08|772
1634120480000|2021-10-13 10:21:20|142.2|142.12|142.16|142.12|142.2|142.12|142.16|142.12|0
1634120490000|2021-10-13 10:21:30|142.2|142.14|142.24|142.16|142.24|142.16|142.2|142.14|127
1634120530000|2021-10-13 10:22:10|142.22|142.14|142.14|142.08|142.22|142.14|142.12|142.06|4211
1634120540000|2021-10-13 10:22:20||142.1||142.08||142.1||142.08|16000
1634120550000|2021-10-13 10:22:30|142.12|142.06|142.2|142.12|142.2|142.12|142.1|142.04|745
1634120560000|2021-10-13 10:22:40|142.22|142.14|142.3|142.22|142.3|142.24|142.2|142.14|2923
1634120570000|2021-10-13 10:22:50|142.28|142.2|142.28|142.22|142.28|142.22|142.28|142.2|0
1634120580000|2021-10-13 10:23:00|142.26|142.18|142.24|142.16|142.26|142.18|142.2|142.16|24
1634120590000|2021-10-13 10:23:10|142.22||142.24||142.24||142.2||170
1634120600000|2021-10-13 10:23:20||142.18||142.18||142.18||142.16|0
1634120610000|2021-10-13 10:23:30|142.26|142.2|142.28|142.2|142.28|142.2|142.24|142.18|10
1634120620000|2021-10-13 10:23:40|142.3|142.22|142.34|142.26|142.34|142.26|142.3|142.22|0
1634120630000|2021-10-13 10:23:50|142.32|142.28|142.34|142.26|142.34|142.28|142.3|142.26|500
1634120640000|2021-10-13 10:24:00||142.28||142.28||142.28||142.26|0
1634120680000|2021-10-13 10:24:40|142.38|142.3|142.34|142.28|142.38|142.32|142.32|142.28|4629
1634120690000|2021-10-13 10:24:50|142.32|142.3|142.42|142.36|142.42|142.38|142.32|142.3|2012
1634120700000|2021-10-13 10:25:00||142.38||142.38||142.38||142.38|0
1634120710000|2021-10-13 10:25:10|142.4|142.34|142.4|142.38|142.42|142.38|142.4|142.34|6941
1634120730000|2021-10-13 10:25:30|||||||||248
1634120740000|2021-10-13 10:25:40|142.38|142.36|142.32|142.26|142.38|142.36|142.32|142.26|4882
1634120750000|2021-10-13 10:25:50||142.28||142.28||142.28||142.28|0
1634120760000|2021-10-13 10:26:00||142.26||142.26||142.26||142.26|2223
1634120770000|2021-10-13 10:26:10||142.28||142.26||142.28||142.26|0
1634120780000|2021-10-13 10:26:20||142.28||142.28||142.28||142.28|2000
1634120790000|2021-10-13 10:26:30|142.36|142.3|142.4|142.32|142.4|142.34|142.36|142.3|2097
1634120800000|2021-10-13 10:26:40|142.42|142.34|142.38|142.32|142.44|142.36|142.38|142.28|0
1634120830000|2021-10-13 10:27:10|||||||||2000
1634120840000|2021-10-13 10:27:20|142.4|142.34|142.4|142.34|142.4|142.34|142.38|142.32|6
1634120850000|2021-10-13 10:27:30|142.38|142.32|142.4|142.34|142.4|142.34|142.38|142.32|0
1634120860000|2021-10-13 10:27:40|142.38|142.32|142.38|142.32|142.38|142.32|142.36|142.32|77
1634120870000|2021-10-13 10:27:50|142.36|142.34|142.36|142.34|142.36|142.34|142.36|142.34|6500
1634120880000|2021-10-13 10:28:00|142.38|142.32|142.44|142.4|142.46|142.4|142.38|142.32|14061
1634120890000|2021-10-13 10:28:10|142.42|142.38|142.44|142.36|142.44|142.38|142.38|142.32|1268
1634120900000|2021-10-13 10:28:20|142.4||142.4||142.44||142.4||504
1634120910000|2021-10-13 10:28:30|142.42|142.38|142.44|142.36|142.46|142.42|142.4|142.36|1959
1634120920000|2021-10-13 10:28:40|142.42|142.38|142.42|142.38|142.42|142.38|142.4|142.38|0
1634120930000|2021-10-13 10:28:50|142.44|142.4|142.52|142.46|142.56|142.5|142.44|142.4|14810
1634120960000|2021-10-13 10:29:20|142.5|142.42|142.44|142.38|142.5|142.42|142.44|142.36|6372
1634120970000|2021-10-13 10:29:30|142.42|142.36|142.34|142.3|142.42|142.36|142.34|142.28|3770
1634120980000|2021-10-13 10:29:40|142.38|142.32|142.4|142.32|142.42|142.34|142.38|142.32|4002
1634120990000|2021-10-13 10:29:50|142.38|142.3|142.38|142.3|142.38|142.32|142.36|142.3|0
1634121000000|2021-10-13 10:30:00|142.36||142.34||142.38||142.34||0
1634121020000|2021-10-13 10:30:20|142.32|142.32|142.36|142.32|142.36|142.32|142.32|142.32|4827
1634121040000|2021-10-13 10:30:40|142.38|142.36|142.52|142.44|142.52|142.44|142.38|142.32|3646
1634121050000|2021-10-13 10:30:50||142.46||142.46||142.46||142.46|168
1634121060000|2021-10-13 10:31:00|142.5|142.44|142.46|142.4|142.5|142.44|142.44|142.36|1609
1634121070000|2021-10-13 10:31:10|142.48||142.48||142.5||142.48||237
1634121080000|2021-10-13 10:31:20|142.5|142.42|142.52|142.44|142.52|142.44|142.5|142.42|0
1634121090000|2021-10-13 10:31:30|142.54|142.46|142.56|142.48|142.58|142.48|142.54|142.46|0
1634121100000|2021-10-13 10:31:40||142.46||142.46||142.48||142.46|0
1634121110000|2021-10-13 10:31:50|142.54|142.44|142.48|142.4|142.54|142.44|142.46|142.4|1374
1634121120000|2021-10-13 10:32:00||142.42||142.44||142.44||142.42|0
1634121130000|2021-10-13 10:32:10|142.5|142.46|142.48|142.44|142.5|142.46|142.48|142.44|1436
1634121140000|2021-10-13 10:32:20|142.52|142.46|142.56|142.48|142.58|142.48|142.52|142.46|31
1634121150000|2021-10-13 10:32:30|142.58||142.56||142.58||142.56||0
1634121160000|2021-10-13 10:32:40|142.58||142.58||142.58||142.58||0
1634121170000|2021-10-13 10:32:50|142.6||142.6||142.6||142.6||1010
1634121180000|2021-10-13 10:33:00|142.58||142.58||142.58||142.58||0
1634121220000|2021-10-13 10:33:40|142.56||142.56||142.56||142.56||0
1634121240000|2021-10-13 10:34:00|142.58|142.5|142.64|142.56|142.64|142.56|142.58|142.5|0
1634121250000|2021-10-13 10:34:10|142.66|142.58|142.68|142.6|142.7|142.62|142.58|142.58|1182
1634121260000|2021-10-13 10:34:20|142.66|142.58|142.68|142.6|142.68|142.6|142.66|142.58|0
1634121270000|2021-10-13 10:34:30|142.66|142.58|142.66|142.6|142.66|142.6|142.66|142.58|0
1634121290000|2021-10-13 10:34:50|142.64||142.64||142.64||142.64||343
1634121300000|2021-10-13 10:35:00|142.7|142.62|142.72|142.66|142.74|142.66|142.7|142.62|6
1634121310000|2021-10-13 10:35:10|142.7|142.64|142.72|142.66|142.72|142.66|142.7|142.62|0
1634121320000|2021-10-13 10:35:20|142.7|142.64|142.66|142.62|142.7|142.64|142.66|142.58|3969
1634121330000|2021-10-13 10:35:30||142.64||142.64||142.64||142.64|0
1634121350000|2021-10-13 10:35:50|142.64|142.62|142.62|142.56|142.64|142.62|142.62|142.56|9726
1634121370000|2021-10-13 10:36:10||142.58||142.58||142.58||142.58|0
1634121380000|2021-10-13 10:36:20|142.64|142.56|142.68|142.6|142.68|142.6|142.64|142.54|1879
1634121390000|2021-10-13 10:36:30||142.62||142.62||142.62||142.62|0
1634121400000|2021-10-13 10:36:40||142.6||142.62||142.62||142.6|0
1634121410000|2021-10-13 10:36:50|142.66|142.64|142.6|142.52|142.66|142.64|142.58|142.52|948
1634121420000|2021-10-13 10:37:00|142.62|142.54|142.62|142.56|142.62|142.56|142.62|142.54|38
1634121440000|2021-10-13 10:37:20|142.6|142.54|142.6|142.52|142.6|142.54|142.6|142.52|0
1634121450000|2021-10-13 10:37:30|142.62|142.56|142.62|142.56|142.62|142.56|142.62|142.56|256
1634121460000|2021-10-13 10:37:40|142.6||142.6||142.6||142.6||245
1634121470000|2021-10-13 10:37:50|142.58|142.52|142.58|142.5|142.58|142.52|142.54|142.46|12894
1634121490000|2021-10-13 10:38:10||142.52||142.54||142.56||142.52|0
1634121500000|2021-10-13 10:38:20|142.56|142.5|142.56|142.5|142.56|142.52|142.56|142.5|4893
1634121520000|2021-10-13 10:38:40|||||||||552
1634121540000|2021-10-13 10:39:00|142.58|142.52|142.58|142.52|142.62|142.54|142.58|142.5|0
1634121550000|2021-10-13 10:39:10|142.56|142.5|142.58|142.52|142.58|142.52|142.56|142.5|0
1634121600000|2021-10-13 10:40:00|||||||||701
1634121610000|2021-10-13 10:40:10|142.56|142.5|142.5|142.46|142.56|142.5|142.5|142.46|20682
1634121620000|2021-10-13 10:40:20|142.52|142.48|142.52|142.48|142.56|142.52|142.52|142.48|4063
1634121630000|2021-10-13 10:40:30|142.58|142.5|142.58|142.52|142.58|142.52|142.58|142.5|1845
1634121640000|2021-10-13 10:40:40|142.56|142.5|142.5|142.46|142.56|142.5|142.5|142.46|4200
1634121650000|2021-10-13 10:40:50|||||||||6390
1634121660000|2021-10-13 10:41:00|142.48|142.42|142.46|142.4|142.48|142.42|142.46|142.4|2992
1634121670000|2021-10-13 10:41:10|142.44|142.42|142.46|142.4|142.48|142.42|142.42|142.4|5272
1634121680000|2021-10-13 10:41:20|142.48|142.42|142.48|142.42|142.48|142.42|142.46|142.4|0
1634121690000|2021-10-13 10:41:30|142.46|142.4|142.46|142.4|142.48|142.42|142.44|142.4|3578
1634121700000|2021-10-13 10:41:40|142.48|142.42|142.46|142.42|142.5|142.42|142.46|142.4|167
1634121720000|2021-10-13 10:42:00|142.44|142.4|142.38|142.34|142.44|142.4|142.38|142.34|901
1634121730000|2021-10-13 10:42:10|142.36|142.3|142.38|142.34|142.38|142.34|142.36|142.3|2921
1634121740000|2021-10-13 10:42:20|142.4||142.4||142.4||142.38||0
1634121750000|2021-10-13 10:42:30|142.42|142.36|142.58|142.5|142.58|142.52|142.42|142.34|5326
1634121760000|2021-10-13 10:42:40|142.56|142.48|142.48|142.42|142.56|142.48|142.46|142.4|21216
1634121770000|2021-10-13 10:42:50|142.46|142.4|142.44|142.42|142.46|142.42|142.44|142.38|0
1634121790000|2021-10-13 10:43:10|142.46|142.44|142.5|142.44|142.52|142.46|142.46|142.42|4156
1634121800000|2021-10-13 10:43:20|142.54|142.46|142.54|142.46|142.54|142.46|142.54|142.44|0
1634121810000|2021-10-13 10:43:30|142.56|142.48|142.58|142.5|142.58|142.5|142.56|142.48|0
1634121820000|2021-10-13 10:43:40|142.56|142.52|142.58|142.52|142.58|142.52|142.56|142.52|2304
1634121830000|2021-10-13 10:43:50|142.56|142.5|142.56|142.5|142.58|142.5|142.56|142.5|0
1634121840000|2021-10-13 10:44:00|||||||||93
1634121850000|2021-10-13 10:44:10|142.58|142.52|142.58|142.52|142.58|142.52|142.58|142.52|0
1634121860000|2021-10-13 10:44:20|142.56|142.5|142.54|142.5|142.56|142.5|142.54|142.5|0
1634121880000|2021-10-13 10:44:40|142.56|142.52|142.64|142.58|142.66|142.58|142.56|142.52|3021
1634121890000|2021-10-13 10:44:50|142.68|142.6|142.66|142.58|142.68|142.6|142.66|142.58|0
1634121900000|2021-10-13 10:45:00||142.6||142.6||142.6||142.6|0
1634121910000|2021-10-13 10:45:10|142.68|142.62|142.66|142.6|142.7|142.62|142.66|142.6|0
1634121930000|2021-10-13 10:45:30||142.58||142.6||142.6||142.58|0
1634121940000|2021-10-13 10:45:40||142.62||142.62||142.62||142.62|0
1634121950000|2021-10-13 10:45:50|||||||||2811
1634121960000|2021-10-13 10:46:00|142.64|142.6|142.62|142.58|142.66|142.6|142.62|142.58|1996
1634121980000|2021-10-13 10:46:20|142.6|142.56|142.56|142.5|142.6|142.56|142.54|142.5|4589
1634121990000|2021-10-13 10:46:30|142.54|142.52|142.64|142.56|142.64|142.56|142.54|142.52|3944
1634122010000|2021-10-13 10:46:50|||||||||400
1634122020000|2021-10-13 10:47:00|142.62||142.6||142.62||142.6||0
1634122050000|2021-10-13 10:47:30|142.58|142.52|142.58|142.56|142.58|142.56|142.58|142.5|3804
1634122070000|2021-10-13 10:47:50|142.6|142.58|142.58|142.56|142.6|142.58|142.58|142.56|12268
1634122080000|2021-10-13 10:48:00|142.6|142.54|142.6|142.56|142.6|142.58|142.58|142.52|6917
1634122090000|2021-10-13 10:48:10||142.54||142.56||142.56||142.52|0
1634122100000|2021-10-13 10:48:20|142.58||142.58||142.58||142.58||0
1634122110000|2021-10-13 10:48:30|142.6||142.6||142.6||142.6||0
1634122130000|2021-10-13 10:48:50|142.62|142.58|142.66|142.62|142.7|142.62|142.62|142.58|1184
1634122140000|2021-10-13 10:49:00|||||||||241
1634122160000|2021-10-13 10:49:20||142.6||142.62||142.62||142.6|7
1634122170000|2021-10-13 10:49:30|142.64|142.64|142.64|142.6|142.64|142.64|142.62|142.56|9478
1634122180000|2021-10-13 10:49:40|142.66|142.62|142.62|142.6|142.66|142.62|142.62|142.6|0
1634122230000|2021-10-13 10:50:30|142.6|142.58|142.62|142.58|142.62|142.58|142.6|142.56|6008
1634122250000|2021-10-13 10:50:50|142.6|142.56|142.6|142.56|142.6|142.56|142.6|142.56|0
1634122260000|2021-10-13 10:51:00|142.58|142.54|142.46|142.42|142.58|142.54|142.46|142.42|4704
1634122290000|2021-10-13 10:51:30|142.48|142.44|142.5|142.48|142.54|142.48|142.48|142.44|5087
1634122300000|2021-10-13 10:51:40|142.54|142.5|142.54|142.5|142.54|142.5|142.54|142.5|33
1634122310000|2021-10-13 10:51:50|142.52|142.48|142.54|142.46|142.54|142.48|142.5|142.44|3280
1634122320000|2021-10-13 10:52:00|142.52|142.48|142.54|142.48|142.54|142.5|142.52|142.48|0
1634122330000|2021-10-13 10:52:10||142.5||142.48||142.5||142.48|7500
1634122340000|2021-10-13 10:52:20|142.52||142.54||142.54||142.52||4
1634122350000|2021-10-13 10:52:30||142.5||142.5||142.5||142.48|0
1634122360000|2021-10-13 10:52:40||142.52||142.52||142.52||142.52|5
1634122370000|2021-10-13 10:52:50|142.56|142.54|142.64|142.58|142.64|142.58|142.56|142.52|7020
1634122390000|2021-10-13 10:53:10|142.66|142.6|142.68|142.6|142.68|142.6|142.62|142.6|750
1634122400000|2021-10-13 10:53:20|142.7||142.7||142.7||142.7||0
1634122410000|2021-10-13 10:53:30|142.68|142.62|142.58|142.52|142.68|142.62|142.58|142.52|4281
1634122420000|2021-10-13 10:53:40|142.6|142.54|142.64|142.56|142.64|142.56|142.6|142.52|4915
1634122430000|2021-10-13 10:53:50||142.58||142.58||142.6||142.58|0
1634122440000|2021-10-13 10:54:00|142.62|142.56|142.54|142.48|142.62|142.56|142.54|142.48|3221
1634122450000|2021-10-13 10:54:10|142.52|142.46|142.5|142.46|142.52|142.46|142.5|142.46|3018
1634122470000|2021-10-13 10:54:30|||||||||1392
1634122490000|2021-10-13 10:54:50|142.54||142.54||142.54||142.54||0
1634122500000|2021-10-13 10:55:00|142.52|142.48|142.52|142.48|142.52|142.48|142.5|142.48|128
1634122510000|2021-10-13 10:55:10|142.56|142.46|142.58|142.56|142.6|142.56|142.56|142.46|1449
1634122520000|2021-10-13 10:55:20|142.56|142.52|142.54|142.48|142.56|142.52|142.54|142.48|1190
1634122530000|2021-10-13 10:55:30|142.52|142.46|142.54|142.48|142.56|142.5|142.48|142.46|24
1634122540000|2021-10-13 10:55:40||142.46||142.48||142.5||142.46|30
1634122550000|2021-10-13 10:55:50|142.56|142.46|142.56|142.5|142.56|142.52|142.56|142.46|1968
1634122560000|2021-10-13 10:56:00||142.48||142.48||142.48||142.48|18995
1634122570000|2021-10-13 10:56:10|142.54|142.5|142.54|142.5|142.56|142.5|142.54|142.5|0
1634122580000|2021-10-13 10:56:20||142.48||142.48||142.48||142.48|0
1634122590000|2021-10-13 10:56:30|142.56|142.5|142.58|142.54|142.58|142.54|142.56|142.5|3603
1634122600000|2021-10-13 10:56:40|142.62|142.56|142.64|142.56|142.64|142.58|142.62|142.56|2363
1634122610000|2021-10-13 10:56:50|142.66|142.58|142.66|142.58|142.66|142.58|142.66|142.58|0
1634122620000|2021-10-13 10:57:00|142.64||142.64||142.66||142.64||0
1634122630000|2021-10-13 10:57:10|142.62|142.56|142.58|142.48|142.62|142.56|142.54|142.48|3789
1634122640000|2021-10-13 10:57:20||142.5||142.52||142.52||142.5|0
1634122650000|2021-10-13 10:57:30||142.5||142.48||142.5||142.48|97
1634122660000|2021-10-13 10:57:40|142.56|142.46|142.58|142.5|142.58|142.5|142.54|142.46|350
1634122680000|2021-10-13 10:58:00||142.52||142.52||142.52||142.52|2815
1634122690000|2021-10-13 10:58:10||142.54||142.54||142.54||142.52|8943
1634122710000|2021-10-13 10:58:30|142.56|142.52|142.56|142.52|142.56|142.52|142.54|142.48|2083
1634122720000|2021-10-13 10:58:40|||||||||10
1634122730000|2021-10-13 10:58:50|142.58||142.56||142.58||142.54||404
1634122740000|2021-10-13 10:59:00|142.54||142.54||142.54||142.54||0
1634122750000|2021-10-13 10:59:10|142.56|142.48|142.54|142.5|142.56|142.5|142.52|142.46|468
1634122790000|2021-10-13 10:59:50|142.52|142.46|142.54|142.46|142.54|142.48|142.48|142.46|89
1634122800000|2021-10-13 11:00:00|142.52|142.48|142.54|142.48|142.54|142.48|142.52|142.46|0
1634122810000|2021-10-13 11:00:10|142.56|142.5|142.54|142.5|142.56|142.54|142.52|142.48|2654
1634122820000|2021-10-13 11:00:20|142.52|142.48|142.52|142.48|142.54|142.5|142.52|142.48|0
1634122860000|2021-10-13 11:01:00||142.5||142.48||142.5||142.48|1421
1634122870000|2021-10-13 11:01:10|||||||||3000
1634122890000|2021-10-13 11:01:30|142.54|142.5|142.52|142.5|142.54|142.5|142.52|142.48|6337
1634122910000|2021-10-13 11:01:50|142.54|142.52|142.54|142.5|142.54|142.52|142.54|142.5|1375
1634122920000|2021-10-13 11:02:00|142.52|142.48|142.52|142.48|142.52|142.48|142.5|142.46|10876
1634122940000|2021-10-13 11:02:20|142.54|142.5|142.54|142.5|142.54|142.5|142.52|142.5|1700
1634122950000|2021-10-13 11:02:30|142.56|142.52|142.58|142.52|142.62|142.56|142.56|142.5|7296
1634122960000|2021-10-13 11:02:40|142.56|142.54|142.52|142.48|142.56|142.54|142.52|142.48|2669
1634122970000|2021-10-13 11:02:50|142.54|142.5|142.58|142.56|142.58|142.56|142.54|142.5|3258
1634122980000|2021-10-13 11:03:00|142.56|142.54|142.52|142.5|142.56|142.54|142.52|142.46|2750
1634122990000|2021-10-13 11:03:10|142.56|142.52|142.56|142.5|142.58|142.52|142.56|142.5|2740
1634123000000|2021-10-13 11:03:20|142.54||142.54||142.54||142.54||0
1634123020000|2021-10-13 11:03:40|142.52|142.48|142.5|142.46|142.52|142.48|142.48|142.46|6216
1634123030000|2021-10-13 11:03:50|142.54|142.48|142.5|142.46|142.54|142.5|142.5|142.46|2613
1634123040000|2021-10-13 11:04:00|142.48|142.44|142.44|142.38|142.48|142.44|142.44|142.36|831
1634123050000|2021-10-13 11:04:10|142.42|142.36|142.44|142.38|142.44|142.38|142.42|142.36|0
1634123060000|2021-10-13 11:04:20|142.42|142.36|142.4|142.36|142.42|142.36|142.4|142.36|0
1634123090000|2021-10-13 11:04:50|142.44|142.38|142.46|142.4|142.46|142.4|142.4|142.38|6230
1634123100000|2021-10-13 11:05:00|142.44||142.44||142.44||142.44||0
1634123120000|2021-10-13 11:05:20|142.42|142.38|142.36|142.34|142.42|142.38|142.36|142.32|1500
1634123130000|2021-10-13 11:05:30|142.4|142.36|142.38|142.34|142.4|142.36|142.36|142.34|4677
1634123140000|2021-10-13 11:05:40|142.4|142.36|142.38|142.36|142.4|142.36|142.38|142.36|0
1634123150000|2021-10-13 11:05:50|142.4|142.38|142.42|142.38|142.44|142.4|142.4|142.36|3360
1634123160000|2021-10-13 11:06:00|142.44|142.36|142.34|142.3|142.44|142.36|142.34|142.3|1528
1634123180000|2021-10-13 11:06:20|142.36|142.32|142.42|142.36|142.42|142.36|142.32|142.32|0
1634123190000|2021-10-13 11:06:30|142.44|142.38|142.44|142.38|142.44|142.38|142.44|142.36|0
1634123200000|2021-10-13 11:06:40|142.42||142.42||142.42||142.42||0
1634123210000|2021-10-13 11:06:50|142.4|142.4|142.42|142.38|142.42|142.4|142.4|142.34|2894
1634123220000|2021-10-13 11:07:00|142.4||142.42||142.42||142.4||0
1634123230000|2021-10-13 11:07:10|142.4||142.4||142.4||142.4||0
1634123240000|2021-10-13 11:07:20|142.38|142.34|142.26|142.2|142.38|142.34|142.26|142.18|12045
1634123260000|2021-10-13 11:07:40|142.24|142.18|142.26|142.24|142.28|142.26|142.24|142.18|8772
1634123270000|2021-10-13 11:07:50|142.28|142.28|142.32|142.28|142.34|142.28|142.26|142.26|952
1634123280000|2021-10-13 11:08:00|142.36||142.36||142.36||142.36||0
1634123290000|2021-10-13 11:08:10||142.3||142.3||142.3||142.3|0
1634123300000|2021-10-13 11:08:20|142.32|142.28|142.3|142.24|142.32|142.28|142.3|142.24|3630
1634123310000|2021-10-13 11:08:30||142.22||142.24||142.24||142.2|0
1634123320000|2021-10-13 11:08:40|142.28|142.22|142.28|142.24|142.28|142.24|142.28|142.22|0
1634123330000|2021-10-13 11:08:50|142.26|142.22|142.24|142.18|142.26|142.22|142.24|142.16|3700
1634123340000|2021-10-13 11:09:00|142.26||142.26||142.26||142.26||0
1634123350000|2021-10-13 11:09:10|142.3|142.2|142.32|142.26|142.34|142.26|142.3|142.2|1928
1634123360000|2021-10-13 11:09:20|142.3||142.28||142.3||142.28||0
1634123370000|2021-10-13 11:09:30|142.3|142.28|142.32|142.28|142.36|142.28|142.3|142.28|1500
1634123380000|2021-10-13 11:09:40|142.36|142.3|142.4|142.32|142.4|142.32|142.36|142.3|54
1634123390000|2021-10-13 11:09:50|142.44|142.34|142.44|142.34|142.44|142.36|142.44|142.32|0
1634123400000|2021-10-13 11:10:00|142.42|142.28|142.36|142.28|142.42|142.28|142.34|142.28|152
1634123420000|2021-10-13 11:10:20|142.34|142.3|142.34|142.28|142.34|142.3|142.34|142.28|0
1634123430000|2021-10-13 11:10:30|||||||||6755
1634123440000|2021-10-13 11:10:40|142.32|142.26|142.28|142.22|142.32|142.26|142.28|142.22|2272
1634123450000|2021-10-13 11:10:50|142.26|142.2|142.26|142.22|142.26|142.22|142.24|142.18|3688
1634123460000|2021-10-13 11:11:00|142.24|142.2|142.24|142.22|142.24|142.22|142.24|142.18|0
1634123470000|2021-10-13 11:11:10|142.22|142.18|142.24|142.18|142.24|142.18|142.2|142.18|1
1634123480000|2021-10-13 11:11:20||142.2||142.2||142.2||142.2|0
1634123490000|2021-10-13 11:11:30|142.22|142.18|142.22|142.16|142.24|142.18|142.22|142.14|0
1634123500000|2021-10-13 11:11:40|142.24|142.18|142.24|142.16|142.26|142.22|142.22|142.16|2342
1634123510000|2021-10-13 11:11:50||142.18||142.2||142.2||142.18|3341
1634123520000|2021-10-13 11:12:00|142.26|142.22|142.24|142.22|142.26|142.22|142.24|142.22|0
1634123530000|2021-10-13 11:12:10||142.2||142.2||142.2||142.2|188
1634123550000|2021-10-13 11:12:30|142.22|142.18|142.22|142.14|142.24|142.18|142.2|142.12|1
1634123560000|2021-10-13 11:12:40|142.24|142.18|142.24|142.2|142.24|142.2|142.24|142.18|0
1634123570000|2021-10-13 11:12:50|142.26|142.22|142.3|142.24|142.32|142.24|142.26|142.22|2984
1634123580000|2021-10-13 11:13:00||142.26||142.24||142.26||142.24|1
1634123590000|2021-10-13 11:13:10|142.28|142.22|142.24|142.16|142.28|142.22|142.24|142.14|0
1634123610000|2021-10-13 11:13:30|142.26|142.18|142.28|142.18|142.28|142.18|142.26|142.18|700
1634123620000|2021-10-13 11:13:40|142.3|142.2|142.3|142.22|142.3|142.22|142.3|142.2|0
1634123630000|2021-10-13 11:13:50|142.28||142.3||142.3||142.28||0
1634123650000|2021-10-13 11:14:10|||||||||345
1634123740000|2021-10-13 11:15:40|142.32|142.24|142.3|142.26|142.32|142.28|142.3|142.24|2413
1634123760000|2021-10-13 11:16:00|142.28|142.22|142.3|142.24|142.3|142.24|142.28|142.22|1519
1634123770000|2021-10-13 11:16:10||142.26||142.26||142.26||142.26|0
1634123780000|2021-10-13 11:16:20||142.24||142.24||142.24||142.24|0
1634123790000|2021-10-13 11:16:30||142.26||142.26||142.28||142.26|1
1634123820000|2021-10-13 11:17:00|142.32|142.28|142.26|142.2|142.34|142.3|142.26|142.2|7080
1634123830000|2021-10-13 11:17:10|142.28|142.22|142.28|142.22|142.28|142.26|142.28|142.22|5064
1634123840000|2021-10-13 11:17:20||142.24||142.22||142.24||142.22|0
1634123850000|2021-10-13 11:17:30|142.26|142.24|142.24|142.2|142.26|142.24|142.24|142.2|376
1634123860000|2021-10-13 11:17:40|142.22||142.24||142.24||142.22||0
1634123870000|2021-10-13 11:17:50|142.26|142.22|142.3|142.26|142.3|142.26|142.26|142.22|12521
1634123880000|2021-10-13 11:18:00|142.32||142.3||142.32||142.3||0
1634123900000|2021-10-13 11:18:20|142.28|142.24|142.28|142.22|142.3|142.24|142.28|142.22|4000
1634123920000|2021-10-13 11:18:40|142.26|142.2|142.24|142.2|142.26|142.2|142.24|142.2|845
1634123930000|2021-10-13 11:18:50|142.22||142.24||142.24||142.22||0
1634123940000|2021-10-13 11:19:00|142.26||142.26||142.26||142.26||0
1634123950000|2021-10-13 11:19:10|142.24||142.24||142.24||142.24||0
1634123960000|2021-10-13 11:19:20|142.22|142.18|142.18|142.12|142.22|142.18|142.18|142.12|3923
1634123970000|2021-10-13 11:19:30||142.14||142.14||142.14||142.14|0
1634123980000|2021-10-13 11:19:40||142.16||142.14||142.16||142.14|0
1634124000000|2021-10-13 11:20:00||142.16||142.14||142.16||142.14|0
1634124010000|2021-10-13 11:20:10|142.2|142.16|142.2|142.14|142.2|142.18|142.18|142.14|4983
1634124020000|2021-10-13 11:20:20||142.16||142.14||142.16||142.14|0
1634124030000|2021-10-13 11:20:30||142.16||142.16||142.16||142.16|0
1634124040000|2021-10-13 11:20:40||142.14||142.16||142.16||142.14|0
1634124050000|2021-10-13 11:20:50|142.18|142.14|142.14|142.1|142.18|142.16|142.14|142.1|1329
1634124060000|2021-10-13 11:21:00|142.12|142.12|142.16|142.08|142.16|142.12|142.12|142.08|2661
1634124080000|2021-10-13 11:21:20|142.14|142.1|142.14|142.12|142.16|142.14|142.14|142.1|3837
1634124110000|2021-10-13 11:21:50||142.08||142.12||142.12||142.08|0
1634124120000|2021-10-13 11:22:00|142.16|142.14|142.22|142.16|142.28|142.22|142.16|142.14|18273
1634124130000|2021-10-13 11:22:10|142.2|142.14|142.2|142.14|142.2|142.16|142.2|142.14|815
1634124140000|2021-10-13 11:22:20|142.18|142.16|142.14|142.1|142.18|142.16|142.14|142.1|4529
1634124150000|2021-10-13 11:22:30|142.18|142.12|142.18|142.12|142.18|142.14|142.18|142.12|2109
1634124170000|2021-10-13 11:22:50|142.16|142.1|142.16|142.14|142.16|142.14|142.16|142.1|100
1634124180000|2021-10-13 11:23:00|142.14|142.1|142.12|142.1|142.14|142.1|142.12|142.1|14
1634124190000|2021-10-13 11:23:10|142.14||142.14||142.14||142.14||0
1634124200000|2021-10-13 11:23:20|142.12||142.12||142.12||142.12||0
1634124210000|2021-10-13 11:23:30|142.14||142.14||142.14||142.14||1000
1634124230000|2021-10-13 11:23:50|142.12||142.14||142.14||142.12||2000
1634124240000|2021-10-13 11:24:00|||||||||691
1634124250000|2021-10-13 11:24:10|142.12|142.08|142.12|142.1|142.12|142.1|142.1|142.08|13
1634124260000|2021-10-13 11:24:20|142.1|142.08|142.12|142.08|142.12|142.08|142.1|142.08|6
1634124280000|2021-10-13 11:24:40|142.1|142.04|142.1|142.04|142.1|142.04|142.08|142.02|172
1634124290000|2021-10-13 11:24:50|142.12|142.06|142.1|142.06|142.12|142.08|142.1|142.06|11989
1634124300000|2021-10-13 11:25:00|142.08|142.02|142.08|142.04|142.1|142.06|142.06|142.02|745
1634124310000|2021-10-13 11:25:10||142.06||142.06||142.06||142.06|0
1634124330000|2021-10-13 11:25:30|142.1|142.08|142.14|142.12|142.18|142.14|142.1|142.06|6412
1634124340000|2021-10-13 11:25:40|142.18|142.14|142.18|142.14|142.18|142.14|142.18|142.14|0
1634124380000|2021-10-13 11:26:20|142.22|142.16|142.22|142.16|142.24|142.18|142.22|142.16|6234
1634124390000|2021-10-13 11:26:30|142.2||142.2||142.2||142.2||0
1634124400000|2021-10-13 11:26:40||142.14||142.16||142.16||142.14|0
1634124410000|2021-10-13 11:26:50|142.22|142.18|142.24|142.16|142.26|142.24|142.22|142.16|5042
1634124420000|2021-10-13 11:27:00|142.22|142.18|142.22|142.18|142.24|142.18|142.22|142.18|0
1634124430000|2021-10-13 11:27:10|142.2||142.22||142.22||142.2||0
1634124440000|2021-10-13 11:27:20|142.2|142.16|142.16|142.1|142.2|142.16|142.16|142.1|1838
1634124450000|2021-10-13 11:27:30|142.18|142.14|142.2|142.14|142.2|142.14|142.18|142.14|0
1634124470000|2021-10-13 11:27:50|142.24|142.16|142.22|142.18|142.24|142.2|142.22|142.16|2369
1634124480000|2021-10-13 11:28:00|142.24|142.2|142.32|142.26|142.34|142.28|142.24|142.2|5352
1634124490000|2021-10-13 11:28:10|142.3|142.28|142.26|142.2|142.3|142.28|142.24|142.2|6944
1634124500000|2021-10-13 11:28:20|142.24|142.22|142.24|142.22|142.26|142.22|142.24|142.22|7
1634124510000|2021-10-13 11:28:30||142.2||142.22||142.22||142.2|0
1634124520000|2021-10-13 11:28:40||142.2||142.2||142.22||142.2|0
1634124530000|2021-10-13 11:28:50|||||||||8
1634124540000|2021-10-13 11:29:00|||||||||5000
1634124550000|2021-10-13 11:29:10|142.22|142.16|142.18|142.12|142.22|142.16|142.18|142.12|1636
1634124560000|2021-10-13 11:29:20|142.2|142.14|142.2|142.16|142.22|142.16|142.2|142.14|0
1634124570000|2021-10-13 11:29:30|142.24|142.14|142.24|142.18|142.24|142.2|142.22|142.14|1184
1634124580000|2021-10-13 11:29:40||142.2||142.2||142.2||142.2|0
1634124590000|2021-10-13 11:29:50|||||||||6
1634124630000|2021-10-13 11:30:30||142.22||142.22||142.22||142.22|0
1634124640000|2021-10-13 11:30:40|142.22|142.2|142.2|142.18|142.22|142.2|142.2|142.18|410
1634124650000|2021-10-13 11:30:50|142.18|142.16|142.22|142.16|142.22|142.16|142.18|142.16|1
1634124660000|2021-10-13 11:31:00|142.2|142.18|142.24|142.18|142.26|142.2|142.2|142.16|16
1634124670000|2021-10-13 11:31:10|142.22|142.16|142.24|142.18|142.24|142.18|142.16|142.12|14701
1634124680000|2021-10-13 11:31:20|142.22|142.16|142.22|142.18|142.24|142.18|142.22|142.16|0
1634124700000|2021-10-13 11:31:40|142.2|142.16|142.22|142.2|142.22|142.2|142.18|142.16|12375
1634124720000|2021-10-13 11:32:00|142.2|142.16|142.2|142.16|142.2|142.16|142.2|142.16|84
1634124730000|2021-10-13 11:32:10|142.18|142.14|142.18|142.14|142.2|142.14|142.16|142.12|2282
1634124740000|2021-10-13 11:32:20|142.16|142.12|142.18|142.12|142.18|142.12|142.16|142.12|0
1634124750000|2021-10-13 11:32:30|142.16||142.16||142.16||142.16||9159
1634124770000|2021-10-13 11:32:50|142.14|142.1|142.14|142.1|142.16|142.12|142.12|142.08|1864
1634124780000|2021-10-13 11:33:00|142.16|142.12|142.14|142.08|142.18|142.14|142.14|142.08|1757
1634124790000|2021-10-13 11:33:10|142.16|142.1|142.18|142.1|142.18|142.1|142.16|142.1|0
1634124800000|2021-10-13 11:33:20|142.16||142.18||142.18||142.16||0
1634124810000|2021-10-13 11:33:30|142.16||142.16||142.16||142.16||0
1634124840000|2021-10-13 11:34:00||142.14||142.14||142.14||142.14|0
1634124860000|2021-10-13 11:34:20|142.14|142.1|142.16|142.1|142.16|142.1|142.14|142.1|543
1634124880000|2021-10-13 11:34:40|||||||||696
1634124890000|2021-10-13 11:34:50||142.12||142.1||142.12||142.1|3479
1634124920000|2021-10-13 11:35:20|142.14||142.14||142.14||142.14||4
1634124930000|2021-10-13 11:35:30|142.12|142.08|142.14|142.1|142.16|142.12|142.12|142.08|3606
1634124940000|2021-10-13 11:35:40|142.16||142.16||142.16||142.14||0
1634124950000|2021-10-13 11:35:50|142.14||142.16||142.16||142.14||0
1634124970000|2021-10-13 11:36:10|142.14||142.16||142.16||142.14||0
1634124980000|2021-10-13 11:36:20|142.14|142.12|142.16|142.12|142.16|142.14|142.14|142.12|1500
1634124990000|2021-10-13 11:36:30||142.14||142.14||142.14||142.12|629
1634125000000|2021-10-13 11:36:40|142.18|142.16|142.2|142.16|142.22|142.16|142.18|142.16|3659
1634125010000|2021-10-13 11:36:50|142.18|142.12|142.14|142.1|142.2|142.14|142.14|142.1|3946
1634125020000|2021-10-13 11:37:00|142.12||142.12||142.14||142.12||0
1634125030000|2021-10-13 11:37:10|142.14|142.12|142.14|142.1|142.16|142.12|142.14|142.1|287
1634125040000|2021-10-13 11:37:20||142.12||142.12||142.12||142.1|0
1634125050000|2021-10-13 11:37:30|142.12|142.1|142.14|142.1|142.14|142.1|142.12|142.1|0
1634125060000|2021-10-13 11:37:40||142.12||142.12||142.12||142.12|0
1634125070000|2021-10-13 11:37:50|||||||||3541
1634125080000|2021-10-13 11:38:00|142.12|142.1|142.14|142.1|142.14|142.1|142.12|142.1|2620
1634125090000|2021-10-13 11:38:10|142.12|142.08|142.08|142.04|142.12|142.1|142.08|142.04|3119
1634125110000|2021-10-13 11:38:30|142.06|142.02|142.02|141.98|142.06|142.02|142|141.96|37370
1634125120000|2021-10-13 11:38:40|142.04|142|142.04|142|142.04|142.02|142.02|142|73
1634125130000|2021-10-13 11:38:50|142.08|142.02|142.08|142.04|142.08|142.04|142.08|142|2846
1634125140000|2021-10-13 11:39:00|||||||||6000
1634125160000|2021-10-13 11:39:20|142.06|142.06|142.12|142.06|142.12|142.08|142.06|142.04|3947
1634125170000|2021-10-13 11:39:30|142.1|142.08|142.1|142.08|142.12|142.08|142.1|142.08|0
1634125190000|2021-10-13 11:39:50|142.12|142.1|142.14|142.1|142.14|142.12|142.12|142.1|3597
1634125200000|2021-10-13 11:40:00|142.18|142.12|142.16|142.1|142.18|142.14|142.12|142.08|3045
1634125210000|2021-10-13 11:40:10|142.18|142.12|142.16|142.1|142.22|142.14|142.16|142.1|0
1634125220000|2021-10-13 11:40:20|142.18|142.12|142.2|142.12|142.2|142.12|142.18|142.12|871
1634125230000|2021-10-13 11:40:30|||||||||243
1634125240000|2021-10-13 11:40:40|142.18|142.08|142.14|142.08|142.18|142.1|142.12|142.08|1526
1634125250000|2021-10-13 11:40:50|142.12|142.1|142.12|142.1|142.14|142.1|142.12|142.1|440
1634125260000|2021-10-13 11:41:00|142.1|142.08|142.1|142.04|142.1|142.08|142.1|142.02|701
1634125270000|2021-10-13 11:41:10|142.12|142.06|142.14|142.08|142.14|142.12|142.12|142.06|5737
1634125310000|2021-10-13 11:41:50||142.1||142.08||142.12||142.08|0
1634125320000|2021-10-13 11:42:00|142.12|142.1|142.14|142.08|142.14|142.1|142.12|142.08|0
1634125330000|2021-10-13 11:42:10|142.12|142.06|142.08|142.02|142.12|142.06|142.08|142.02|0
1634125340000|2021-10-13 11:42:20|142.06|142.04|142.08|142.02|142.1|142.04|142.06|142.02|0
1634125360000|2021-10-13 11:42:40|142.1|142.04|142.12|142.08|142.12|142.08|142.1|142.04|1500
1634125370000|2021-10-13 11:42:50|142.14|142.1|142.18|142.1|142.2|142.14|142.14|142.1|21137
1634125380000|2021-10-13 11:43:00|142.16|142.12|142.16|142.1|142.16|142.12|142.16|142.1|0
1634125390000|2021-10-13 11:43:10|142.14|142.08|142.14|142.12|142.2|142.16|142.14|142.08|3319
1634125400000|2021-10-13 11:43:20|142.12|142.08|142.12|142.06|142.14|142.08|142.12|142.06|2682
1634125410000|2021-10-13 11:43:30|142.14|142.08|142.14|142.08|142.14|142.08|142.14|142.08|3747
1634125420000|2021-10-13 11:43:40|142.12|142.06|142.12|142.06|142.12|142.06|142.12|142.06|0
1634125430000|2021-10-13 11:43:50|142.14|142.08|142.14|142.12|142.14|142.12|142.14|142.08|0
1634125440000|2021-10-13 11:44:00|142.12|142.08|142.12|142.06|142.12|142.08|142.12|142.06|103
1634125450000|2021-10-13 11:44:10|142.1|142.08|142.12|142.06|142.14|142.08|142.1|142.06|0
1634125480000|2021-10-13 11:44:40|142.1|142.02|142.06|142|142.1|142.02|142.06|142|2906
1634125490000|2021-10-13 11:44:50|142.04|141.98|142.04|141.96|142.06|141.98|142.04|141.96|0
1634125500000|2021-10-13 11:45:00|||||||||4290
1634125510000|2021-10-13 11:45:10|142.02|141.94|142.06|142|142.06|142|141.98|141.94|5982
1634125520000|2021-10-13 11:45:20|142.08|142.02|142.1|142.06|142.1|142.06|142.08|142.02|3049
1634125540000|2021-10-13 11:45:40|142.12|142.08|142.1|142.06|142.12|142.1|142.1|142.06|2785
1634125550000|2021-10-13 11:45:50|142.12|142.08|142.12|142.08|142.12|142.08|142.12|142.08|0
1634125560000|2021-10-13 11:46:00|142.1|142.1|142.1|142.06|142.1|142.1|142.1|142.06|3000
1634125570000|2021-10-13 11:46:10||142.08||142.08||142.08||142.08|0
1634125590000|2021-10-13 11:46:30|142.08|142.06|142.08|142.04|142.1|142.06|142.06|142.02|1206
1634125600000|2021-10-13 11:46:40|142.06|142.02|142.06|142|142.06|142.02|142.06|142|2442
1634125610000|2021-10-13 11:46:50||142.02||142.02||142.02||142.02|0
1634125630000|2021-10-13 11:47:10|142.08|142.04|142.1|142.04|142.1|142.08|142.08|142.02|8244
1634125650000|2021-10-13 11:47:30|142.14|142.06|142.12|142.08|142.16|142.1|142.12|142.06|3
1634125660000|2021-10-13 11:47:40|||||||||34
1634125670000|2021-10-13 11:47:50|142.14|142.1|142.14|142.1|142.16|142.12|142.14|142.08|3003
1634125690000|2021-10-13 11:48:10|142.18||142.18||142.18||142.18||2103
1634125700000|2021-10-13 11:48:20|142.16||142.14||142.16||142.14||200
1634125730000|2021-10-13 11:48:50|142.16|142.12|142.16|142.14|142.16|142.14|142.16|142.12|4261
1634125740000|2021-10-13 11:49:00|142.2|142.16|142.2|142.16|142.2|142.16|142.2|142.14|5040
1634125750000|2021-10-13 11:49:10||142.14||142.14||142.14||142.14|107
1634125760000|2021-10-13 11:49:20|142.18|142.16|142.16|142.08|142.18|142.16|142.12|142.08|6547
1634125770000|2021-10-13 11:49:30|142.18|142.1|142.16|142.12|142.2|142.12|142.16|142.1|0
1634125800000|2021-10-13 11:50:00||142.14||142.12||142.14||142.12|0
1634125820000|2021-10-13 11:50:20|142.2|142.14|142.18|142.12|142.2|142.16|142.18|142.12|115
1634125830000|2021-10-13 11:50:30|142.16||142.18||142.18||142.16||0
1634125840000|2021-10-13 11:50:40|142.16||142.18||142.18||142.16||343
1634125860000|2021-10-13 11:51:00|142.16|142.14|142.16|142.12|142.18|142.14|142.16|142.12|345
1634125870000|2021-10-13 11:51:10|142.18|142.14|142.18|142.14|142.18|142.14|142.16|142.14|244
1634125880000|2021-10-13 11:51:20|142.2|142.16|142.2|142.18|142.2|142.18|142.2|142.16|2183
1634125890000|2021-10-13 11:51:30|142.22|142.2|142.22|142.18|142.26|142.22|142.22|142.18|5528
1634125900000|2021-10-13 11:51:40|142.24|142.2|142.24|142.2|142.26|142.2|142.24|142.18|1819
1634125910000|2021-10-13 11:51:50|142.28|142.22|142.3|142.26|142.3|142.26|142.28|142.22|5499
1634125940000|2021-10-13 11:52:20|142.28|142.24|142.3|142.26|142.3|142.26|142.28|142.24|1520
1634125950000|2021-10-13 11:52:30|142.28||142.3||142.3||142.28||88
1634125960000|2021-10-13 11:52:40||142.28||142.26||142.28||142.26|1553
1634125970000|2021-10-13 11:52:50||142.28||142.28||142.28||142.28|140
1634125990000|2021-10-13 11:53:10|142.28|142.26|142.3|142.26|142.3|142.26|142.28|142.26|1251
1634126020000|2021-10-13 11:53:40|142.28||142.3||142.3||142.28||0
1634126030000|2021-10-13 11:53:50|142.28||142.3||142.3||142.28||0
1634126040000|2021-10-13 11:54:00|142.28|142.24|142.28|142.24|142.3|142.24|142.24|142.22|7216
1634126050000|2021-10-13 11:54:10|142.3|142.22|142.3|142.24|142.3|142.26|142.3|142.22|258
1634126100000|2021-10-13 11:55:00|142.28|142.22|142.22|142.2|142.3|142.24|142.22|142.2|19058
1634126110000|2021-10-13 11:55:10|142.2|142.18|142.18|142.12|142.2|142.18|142.14|142.1|21250
1634126120000|2021-10-13 11:55:20|142.2|142.14|142.2|142.14|142.2|142.14|142.2|142.14|0
1634126130000|2021-10-13 11:55:30|||||||||3173
1634126140000|2021-10-13 11:55:40|||||||||1043
1634126150000|2021-10-13 11:55:50|142.18|142.1|142.1|142.04|142.18|142.1|142.1|142.04|2876
1634126170000|2021-10-13 11:56:10|142.08|142|142.1|142|142.1|142|142.08|142|0
1634126180000|2021-10-13 11:56:20|142.12|142.02|142.12|142.08|142.14|142.1|142.1|142.02|4904
1634126190000|2021-10-13 11:56:30|142.14|142.06|142.16|142.12|142.16|142.12|142.12|142.06|4032
1634126200000|2021-10-13 11:56:40|142.2|142.14|142.2|142.14|142.2|142.16|142.2|142.14|5761
1634126210000|2021-10-13 11:56:50|142.18|142.12|142.2|142.12|142.2|142.12|142.18|142.12|0
1634126220000|2021-10-13 11:57:00|142.16|142.08|142.12|142.04|142.16|142.08|142.1|142.04|999
1634126230000|2021-10-13 11:57:10|142.1|142.06|142.08|142.06|142.1|142.06|142.08|142.06|0
1634126240000|2021-10-13 11:57:20|142.1|142.04|142.12|142.06|142.12|142.08|142.1|142.04|2684
1634126250000|2021-10-13 11:57:30|142.1||142.12||142.12||142.1||0
1634126270000|2021-10-13 11:57:50|142.1|142.04|142.12|142.06|142.12|142.06|142.1|142.04|446
1634126280000|2021-10-13 11:58:00|142.1|142.04|142.1|142.08|142.1|142.08|142.1|142.04|0
1634126330000|2021-10-13 11:58:50|142.12|142.1|142.14|142.1|142.2|142.14|142.12|142.1|8072
1634126340000|2021-10-13 11:59:00|142.16|142.12|142.18|142.16|142.2|142.16|142.16|142.12|3153
1634126350000|2021-10-13 11:59:10||142.14||142.16||142.16||142.12|1315
1634126370000|2021-10-13 11:59:30|142.22|142.18|142.22|142.18|142.22|142.18|142.22|142.16|41
1634126380000|2021-10-13 11:59:40|142.2|142.16|142.2|142.16|142.22|142.16|142.2|142.16|0
1634126390000|2021-10-13 11:59:50|142.22|142.18|142.22|142.18|142.24|142.18|142.22|142.18|0
1634126400000|2021-10-13 12:00:00|142.2|142.2|142.24|142.2|142.24|142.22|142.2|142.2|3471
1634126410000|2021-10-13 12:00:10|142.22|142.18|142.24|142.2|142.24|142.2|142.22|142.16|0
1634126430000|2021-10-13 12:00:30|142.22|142.18|142.2|142.18|142.22|142.18|142.2|142.16|3389
1634126440000|2021-10-13 12:00:40|142.18|142.16|142.2|142.16|142.2|142.16|142.18|142.16|916
1634126460000|2021-10-13 12:01:00||142.18||142.16||142.18||142.16|3316
1634126490000|2021-10-13 12:01:30|142.18|142.12|142.16|142.12|142.18|142.14|142.12|142.06|20325
1634126500000|2021-10-13 12:01:40|142.18|142.14|142.14|142.1|142.18|142.16|142.14|142.1|3014
1634126510000|2021-10-13 12:01:50|||||||||848
1634126520000|2021-10-13 12:02:00||142.12||142.1||142.12||142.1|1842
1634126530000|2021-10-13 12:02:10|142.16|142.12|142.16|142.14|142.16|142.14|142.16|142.12|30
1634126540000|2021-10-13 12:02:20|142.18|142.12|142.18|142.12|142.2|142.16|142.18|142.12|5245
1634126570000|2021-10-13 12:02:50|142.16|142.14|142.16|142.1|142.16|142.14|142.16|142.1|0
1634126580000|2021-10-13 12:03:00|142.14|142.12|142.16|142.12|142.18|142.14|142.08|142.06|18081
1634126590000|2021-10-13 12:03:10|142.18|142.14|142.22|142.16|142.22|142.16|142.18|142.14|4297
1634126600000|2021-10-13 12:03:20|142.2|142.18|142.2|142.12|142.2|142.18|142.18|142.12|1297
1634126610000|2021-10-13 12:03:30||142.16||142.18||142.18||142.16|0
1634126620000|2021-10-13 12:03:40|142.18|142.16|142.18|142.14|142.18|142.16|142.18|142.14|0
1634126630000|2021-10-13 12:03:50|142.16|142.1|142.16|142.12|142.16|142.12|142.14|142.1|2782
1634126640000|2021-10-13 12:04:00||142.1||142.12||142.12||142.1|5
1634126650000|2021-10-13 12:04:10|142.18|142.14|142.18|142.12|142.18|142.16|142.16|142.12|2622
1634126660000|2021-10-13 12:04:20|142.16|142.14|142.18|142.12|142.18|142.14|142.16|142.12|2500
1634126670000|2021-10-13 12:04:30|142.16||142.18||142.18||142.16||0
1634126690000|2021-10-13 12:04:50|142.16|142.14|142.16|142.12|142.16|142.14|142.16|142.12|0
1634126710000|2021-10-13 12:05:10|142.2|142.14|142.2|142.16|142.2|142.16|142.2|142.14|13501
1634126720000|2021-10-13 12:05:20|142.18|142.14|142.18|142.14|142.18|142.14|142.18|142.14|279
1634126750000|2021-10-13 12:05:50|142.16||142.18||142.18||142.16||1382
1634126780000|2021-10-13 12:06:20|||||||||62641
1634126800000|2021-10-13 12:06:40|142.16||142.18||142.18||142.16||50
1634126810000|2021-10-13 12:06:50|142.16|142.16|142.18|142.14|142.18|142.16|142.16|142.14|3103
1634126820000|2021-10-13 12:07:00|142.16|142.16|142.22|142.18|142.24|142.2|142.16|142.16|6982
1634126830000|2021-10-13 12:07:10|142.24|142.2|142.24|142.16|142.28|142.24|142.24|142.16|7087
1634126840000|2021-10-13 12:07:20|142.22|142.18|142.22|142.18|142.22|142.18|142.22|142.18|0
1634126850000|2021-10-13 12:07:30|142.2|142.16|142.18|142.16|142.2|142.16|142.16|142.14|7911
1634126860000|2021-10-13 12:07:40||142.14||142.14||142.14||142.14|0
1634126870000|2021-10-13 12:07:50|142.16||142.18||142.18||142.16||0
1634126880000|2021-10-13 12:08:00|142.16||142.18||142.18||142.16||0
1634126890000|2021-10-13 12:08:10|142.16||142.16||142.16||142.16||0
1634126920000|2021-10-13 12:08:40|||||||||500
1634126940000|2021-10-13 12:09:00|142.18|142.16|142.18|142.16|142.18|142.16|142.18|142.14|1500
1634126950000|2021-10-13 12:09:10|142.16|142.14|142.18|142.14|142.18|142.14|142.16|142.14|1
1634126970000|2021-10-13 12:09:30||142.16||142.16||142.16||142.14|0
1634126990000|2021-10-13 12:09:50|142.2|142.18|142.2|142.16|142.22|142.18|142.2|142.16|2602
1634127000000|2021-10-13 12:10:00|142.18|142.14|142.1|142.06|142.18|142.14|142.1|142.04|5809
1634127010000|2021-10-13 12:10:10|142.08|142.02|142.06|142|142.08|142.04|142.06|142|529
1634127030000|2021-10-13 12:10:30|142.1|142.04|142.16|142.12|142.18|142.12|142.1|142.04|3723
1634127040000|2021-10-13 12:10:40|142.14|142.14|142.2|142.14|142.2|142.14|142.14|142.12|35
1634127050000|2021-10-13 12:10:50||142.12||142.12||142.12||142.12|0
1634127060000|2021-10-13 12:11:00|142.22|142.14|142.2|142.16|142.24|142.18|142.2|142.14|1500
1634127070000|2021-10-13 12:11:10|142.18|142.14|142.2|142.14|142.22|142.16|142.18|142.14|14
1634127080000|2021-10-13 12:11:20|142.18||142.2||142.2||142.18||140
1634127110000|2021-10-13 12:11:50||142.16||142.16||142.16||142.14|7
1634127120000|2021-10-13 12:12:00||142.14||142.16||142.16||142.14|75
1634127130000|2021-10-13 12:12:10||142.14||142.14||142.16||142.14|300
1634127140000|2021-10-13 12:12:20||142.16||142.16||142.16||142.16|97
1634127150000|2021-10-13 12:12:30|142.18|142.14|142.18|142.12|142.18|142.14|142.16|142.12|754
1634127160000|2021-10-13 12:12:40|142.2|142.14|142.2|142.18|142.2|142.18|142.2|142.14|0
1634127170000|2021-10-13 12:12:50|142.22|142.2|142.18|142.12|142.22|142.2|142.18|142.12|3588
1634127180000|2021-10-13 12:13:00|142.2|142.14|142.2|142.14|142.2|142.14|142.2|142.14|0
1634127190000|2021-10-13 12:13:10|142.18|142.12|142.16|142.12|142.18|142.12|142.16|142.12|0
1634127200000|2021-10-13 12:13:20||142.14||142.14||142.14||142.14|0
1634127260000|2021-10-13 12:14:20|142.18|142.16|142.18|142.16|142.18|142.16|142.18|142.14|30
1634127290000|2021-10-13 12:14:50|142.2|142.18|142.2|142.16|142.2|142.18|142.2|142.16|2595
1634127300000|2021-10-13 12:15:00|142.18||142.18||142.2||142.18||0
1634127310000|2021-10-13 12:15:10|142.16|142.14|142.18|142.14|142.18|142.14|142.16|142.14|203
1634127340000|2021-10-13 12:15:40|142.16|142.12|142.16|142.12|142.16|142.12|142.14|142.12|4204
1634127360000|2021-10-13 12:16:00|142.18|142.14|142.2|142.14|142.2|142.18|142.18|142.12|4691
1634127370000|2021-10-13 12:16:10|142.18|142.16|142.2|142.16|142.2|142.16|142.18|142.14|0
1634127390000|2021-10-13 12:16:30|142.18|142.14|142.2|142.14|142.2|142.14|142.18|142.14|0
1634127410000|2021-10-13 12:16:50|142.18||142.18||142.2||142.18||0
1634127420000|2021-10-13 12:17:00|142.2||142.18||142.2||142.18||0
1634127430000|2021-10-13 12:17:10|142.16||142.16||142.16||142.16||0
1634127440000|2021-10-13 12:17:20|||||||||1156
1634127460000|2021-10-13 12:17:40|142.18|142.16|142.28|142.22|142.3|142.24|142.18|142.16|14969
1634127540000|2021-10-13 12:19:00|||||||||278
1634127550000|2021-10-13 12:19:10|142.26|142.18|142.22|142.18|142.26|142.18|142.22|142.18|1194
1634127560000|2021-10-13 12:19:20|142.24|142.2|142.28|142.24|142.28|142.24|142.24|142.2|14933
1634127580000|2021-10-13 12:19:40|142.26||142.26||142.26||142.26||1620
1634127600000|2021-10-13 12:20:00|142.24|142.2|142.3|142.24|142.3|142.24|142.2|142.16|24259
1634127610000|2021-10-13 12:20:10|142.32|142.26|142.34|142.28|142.36|142.32|142.3|142.26|12116
1634127620000|2021-10-13 12:20:20|||||||||1250
1634127630000|2021-10-13 12:20:30|142.32|142.26|142.34|142.28|142.36|142.3|142.32|142.26|50
1634127650000|2021-10-13 12:20:50|142.32|142.26|142.36|142.3|142.36|142.3|142.32|142.24|116
1634127660000|2021-10-13 12:21:00|142.38|142.32|142.36|142.3|142.38|142.34|142.36|142.3|4892
1634127670000|2021-10-13 12:21:10|142.38|142.32|142.38|142.34|142.38|142.34|142.36|142.32|0
1634127680000|2021-10-13 12:21:20||142.36||142.36||142.36||142.34|19681
1634127690000|2021-10-13 12:21:30||142.34||142.34||142.34||142.34|30
1634127710000|2021-10-13 12:21:50|142.36|142.32|142.36|142.3|142.38|142.32|142.32|142.28|6754
1634127720000|2021-10-13 12:22:00|142.34|142.28|142.32|142.26|142.34|142.28|142.28|142.2|14000
1634127750000|2021-10-13 12:22:30|142.34|142.3|142.38|142.34|142.4|142.36|142.34|142.3|12542
1634127760000|2021-10-13 12:22:40|142.36|142.32|142.28|142.24|142.36|142.32|142.28|142.24|65754
1634127780000|2021-10-13 12:23:00|142.26|142.22|142.24|142.18|142.26|142.22|142.24|142.18|4999
1634127800000|2021-10-13 12:23:20||142.2||142.18||142.2||142.18|0
1634127810000|2021-10-13 12:23:30||142.2||142.2||142.2||142.18|3029
1634127820000|2021-10-13 12:23:40|142.28|142.22|142.32|142.28|142.32|142.28|142.28|142.22|3573
1634127840000|2021-10-13 12:24:00|142.3|142.26|142.34|142.3|142.34|142.3|142.28|142.26|3474
1634127850000|2021-10-13 12:24:10|142.36||142.36||142.36||142.36||0
1634127860000|2021-10-13 12:24:20|142.34|142.28|142.32|142.24|142.34|142.28|142.32|142.24|11886
1634127880000|2021-10-13 12:24:40|142.34|142.28|142.36|142.3|142.4|142.36|142.32|142.28|27269
1634127890000|2021-10-13 12:24:50|142.38|142.32|142.36|142.3|142.4|142.38|142.36|142.3|2831
1634127900000|2021-10-13 12:25:00|142.34||142.34||142.34||142.34||0
1634127910000|2021-10-13 12:25:10|142.32|142.28|142.32|142.28|142.34|142.28|142.3|142.24|3601
1634127930000|2021-10-13 12:25:30|142.34|142.3|142.36|142.32|142.38|142.34|142.34|142.3|8467
1634127940000|2021-10-13 12:25:40||142.34||142.3||142.34||142.3|0
1634127950000|2021-10-13 12:25:50||142.32||142.34||142.34||142.32|419
1634127960000|2021-10-13 12:26:00|142.34|142.32|142.34|142.32|142.34|142.32|142.34|142.3|807
1634127970000|2021-10-13 12:26:10|142.32|142.28|142.34|142.28|142.34|142.28|142.32|142.26|86
1634127990000|2021-10-13 12:26:30|142.36|142.3|142.36|142.34|142.38|142.36|142.36|142.3|2193
1634128000000|2021-10-13 12:26:40|142.34|142.32|142.34|142.28|142.34|142.32|142.34|142.28|1748
1634128010000|2021-10-13 12:26:50|||||||||2000
1634128020000|2021-10-13 12:27:00|142.32|142.26|142.32|142.28|142.34|142.28|142.32|142.26|170
1634128040000|2021-10-13 12:27:20||142.26||142.28||142.28||142.26|0
1634128070000|2021-10-13 12:27:50|||||||||712
1634128090000|2021-10-13 12:28:10|||||||||2091
1634128140000|2021-10-13 12:29:00|142.3||142.32||142.32||142.3||645
1634128150000|2021-10-13 12:29:10|142.3|142.26|142.26|142.2|142.3|142.26|142.24|142.2|15102
1634128170000|2021-10-13 12:29:30||142.22||142.22||142.22||142.22|0
1634128180000|2021-10-13 12:29:40|142.24|142.2|142.2|142.14|142.24|142.2|142.2|142.12|8114
1634128190000|2021-10-13 12:29:50|142.18|142.1|142.14|142.08|142.18|142.1|142.14|142.06|900
1634128200000|2021-10-13 12:30:00|142.12|142.04|142.1|142.04|142.12|142.04|141.98|141.86|14519
1634128210000|2021-10-13 12:30:10|142.08|142.02|142.12|142.1|142.14|142.1|142.08|142.02|10000
1634128220000|2021-10-13 12:30:20|142.14|142.08|142.16|142.08|142.16|142.08|142.14|142.04|5364
1634128230000|2021-10-13 12:30:30|142.14|142.04|142.14|142.04|142.14|142.04|142.14|142.04|0
1634128240000|2021-10-13 12:30:40|142.12|142.06|142.1|142.04|142.12|142.06|142.1|142.04|0
1634128250000|2021-10-13 12:30:50|142.12|142.06|142.1|142.04|142.12|142.06|142.1|142.04|0
1634128260000|2021-10-13 12:31:00|142.12|142.06|142.1|142.04|142.12|142.06|142.1|142.04|0
1634128280000|2021-10-13 12:31:20|142.12|142.06|142.18|142.14|142.18|142.14|142.12|142.06|7379
1634128290000|2021-10-13 12:31:30|142.2|142.16|142.2|142.14|142.26|142.2|142.18|142.12|2295
1634128300000|2021-10-13 12:31:40|142.22||142.2||142.22||142.2||0
1634128310000|2021-10-13 12:31:50||142.12||142.12||142.14||142.12|0
1634128320000|2021-10-13 12:32:00|142.18|142.14|142.16|142.1|142.22|142.14|142.14|142.08|6707
1634128330000|2021-10-13 12:32:10|142.14|142.08|142.14|142.08|142.14|142.08|142.14|142.04|0
1634128340000|2021-10-13 12:32:20|142.12|142.04|142.02|141.96|142.12|142.04|142.02|141.96|1155
1634128350000|2021-10-13 12:32:30|142.04|141.98|142.04|142|142.04|142|142|141.94|20348
1634128360000|2021-10-13 12:32:40|142.02|141.98|142.02|141.96|142.02|141.98|142.02|141.94|0
1634128370000|2021-10-13 12:32:50|142|141.94|141.98|141.92|142|141.94|141.98|141.9|25
1634128380000|2021-10-13 12:33:00|142.02|141.94|141.98|141.96|142.02|141.96|141.98|141.94|0
1634128400000|2021-10-13 12:33:20|142|141.98|142.04|141.96|142.04|141.98|142|141.96|4
1634128410000|2021-10-13 12:33:30|142.06|141.98|142.12|142.04|142.14|142.04|142.06|141.98|0
1634128430000|2021-10-13 12:33:50|142.14|142.06|142.16|142.08|142.18|142.12|142.14|142.06|3196
1634128440000|2021-10-13 12:34:00|142.14||142.14||142.16||142.12||0
1634128450000|2021-10-13 12:34:10|142.16|142.1|142.22|142.2|142.24|142.22|142.16|142.08|10756
1634128460000|2021-10-13 12:34:20|142.24|142.22|142.22|142.16|142.26|142.22|142.18|142.14|2599
1634128470000|2021-10-13 12:34:30|142.24|142.18|142.22|142.18|142.24|142.2|142.22|142.18|2791
1634128480000|2021-10-13 12:34:40|142.2|142.14|142.18|142.14|142.2|142.14|142.18|142.14|6083
1634128490000|2021-10-13 12:34:50|142.16|142.1|142.12|142.04|142.16|142.1|142.1|142.04|7991
1634128500000|2021-10-13 12:35:00|142.1|142.06|142.1|142.06|142.12|142.06|142.1|142.04|0
1634128510000|2021-10-13 12:35:10|142.12||142.12||142.12||142.12||0
1634128520000|2021-10-13 12:35:20|142.1|142.08|142.24|142.16|142.26|142.16|142.1|142.08|3367
1634128530000|2021-10-13 12:35:30|142.22|142.18|142.24|142.18|142.28|142.26|142.22|142.16|14095
1634128540000|2021-10-13 12:35:40|142.22||142.22||142.24||142.22||0
1634128550000|2021-10-13 12:35:50|142.24|142.2|142.28|142.2|142.28|142.24|142.22|142.18|20512
1634128560000|2021-10-13 12:36:00|142.3|142.22|142.28|142.26|142.32|142.28|142.28|142.22|0
1634128570000|2021-10-13 12:36:10|142.32|142.28|142.3|142.26|142.32|142.28|142.3|142.26|1500
1634128580000|2021-10-13 12:36:20|||||||||260
1634128590000|2021-10-13 12:36:30|142.34|142.28|142.34|142.28|142.34|142.28|142.34|142.28|189
1634128600000|2021-10-13 12:36:40|142.36|142.26|142.3|142.24|142.36|142.26|142.3|142.22|5689
1634128610000|2021-10-13 12:36:50|142.32|142.22|142.3|142.26|142.32|142.26|142.3|142.22|0
1634128620000|2021-10-13 12:37:00|142.32|142.28|142.38|142.34|142.38|142.34|142.3|142.28|2825
1634128630000|2021-10-13 12:37:10|142.4|142.36|142.38|142.34|142.4|142.36|142.38|142.34|2598
1634128640000|2021-10-13 12:37:20|142.36|142.3|142.36|142.32|142.4|142.32|142.34|142.28|10924
1634128650000|2021-10-13 12:37:30|142.38|142.34|142.38|142.32|142.4|142.38|142.36|142.3|7640
1634128660000|2021-10-13 12:37:40|142.36|142.3|142.36|142.3|142.38|142.32|142.36|142.28|0
1634128670000|2021-10-13 12:37:50|142.38|142.32|142.4|142.36|142.4|142.36|142.38|142.32|114
1634128680000|2021-10-13 12:38:00|142.42|142.38|142.44|142.4|142.44|142.42|142.4|142.36|7598
1634128690000|2021-10-13 12:38:10|142.42|142.38|142.42|142.36|142.44|142.38|142.42|142.36|0
1634128700000|2021-10-13 12:38:20|142.44|142.38|142.6|142.54|142.62|142.54|142.44|142.38|26473
1634128720000|2021-10-13 12:38:40|142.58|142.56|142.56|142.5|142.58|142.56|142.54|142.48|5626
1634128730000|2021-10-13 12:38:50|142.54|142.48|142.52|142.46|142.54|142.48|142.52|142.44|0
1634128740000|2021-10-13 12:39:00|142.5|142.4|142.48|142.4|142.5|142.42|142.46|142.4|2997
1634128750000|2021-10-13 12:39:10||142.42||142.44||142.44||142.42|0
1634128760000|2021-10-13 12:39:20|142.5|142.46|142.6|142.56|142.6|142.56|142.5|142.46|6952
1634128770000|2021-10-13 12:39:30|||||||||1250
1634128780000|2021-10-13 12:39:40|142.58|142.54|142.62|142.6|142.66|142.6|142.58|142.54|3500
1634128790000|2021-10-13 12:39:50|142.66|142.62|142.64|142.56|142.7|142.64|142.62|142.56|24
1634128800000|2021-10-13 12:40:00|142.62|142.58|142.64|142.58|142.64|142.58|142.62|142.58|1500
1634128810000|2021-10-13 12:40:10|142.62|142.56|142.64|142.58|142.64|142.58|142.62|142.56|0
1634128820000|2021-10-13 12:40:20|142.62|142.56|142.64|142.58|142.66|142.6|142.58|142.52|13806
1634128830000|2021-10-13 12:40:30||142.56||142.58||142.58||142.56|0
1634128840000|2021-10-13 12:40:40|142.66|142.62|142.64|142.6|142.66|142.62|142.64|142.58|7541
1634128850000|2021-10-13 12:40:50|142.66|142.62|142.72|142.66|142.76|142.7|142.66|142.6|17904
1634128860000|2021-10-13 12:41:00|142.7|142.64|142.62|142.54|142.7|142.64|142.62|142.54|7142
1634128870000|2021-10-13 12:41:10|||||||||2089
1634128880000|2021-10-13 12:41:20|142.64|142.56|142.68|142.62|142.7|142.62|142.64|142.56|264
1634128890000|2021-10-13 12:41:30|142.7|142.64|142.68|142.62|142.7|142.64|142.68|142.62|0
1634128900000|2021-10-13 12:41:40|142.7|142.64|142.64|142.6|142.7|142.64|142.64|142.6|1192
1634128910000|2021-10-13 12:41:50|142.62|142.56|142.56|142.48|142.62|142.56|142.5|142.42|10159
1634128920000|2021-10-13 12:42:00|142.54|142.5|142.54|142.48|142.56|142.52|142.54|142.48|7288
1634128930000|2021-10-13 12:42:10|142.52|142.5|142.48|142.4|142.52|142.52|142.48|142.4|3981
1634128940000|2021-10-13 12:42:20|142.52|142.42|142.54|142.5|142.6|142.52|142.5|142.42|6471
1634128950000|2021-10-13 12:42:30|142.52|142.48|142.5|142.46|142.54|142.5|142.5|142.44|148
1634128960000|2021-10-13 12:42:40|142.52|142.48|142.54|142.48|142.54|142.48|142.5|142.48|250
1634128970000|2021-10-13 12:42:50|142.52|142.5|142.54|142.46|142.54|142.5|142.52|142.46|0
1634128980000|2021-10-13 12:43:00|142.6|142.48|142.62|142.56|142.64|142.56|142.6|142.48|1744
1634128990000|2021-10-13 12:43:10|142.6|142.54|142.56|142.5|142.6|142.54|142.56|142.5|2422
1634129000000|2021-10-13 12:43:20|142.58|142.48|142.54|142.48|142.58|142.5|142.54|142.46|0
1634129010000|2021-10-13 12:43:30||142.5||142.48||142.52||142.48|0
1634129020000|2021-10-13 12:43:40|142.52|142.44|142.5|142.42|142.52|142.44|142.46|142.42|895
1634129030000|2021-10-13 12:43:50|142.52|142.44|142.48|142.42|142.52|142.44|142.48|142.42|27
1634129050000|2021-10-13 12:44:10|142.46|142.4|142.38|142.32|142.46|142.4|142.38|142.32|1264
1634129060000|2021-10-13 12:44:20|142.36|142.34|142.36|142.32|142.36|142.34|142.36|142.32|0
1634129070000|2021-10-13 12:44:30|142.38|142.34|142.46|142.4|142.46|142.4|142.36|142.34|6007
1634129080000|2021-10-13 12:44:40|142.48|142.42|142.44|142.4|142.52|142.44|142.44|142.4|0
1634129100000|2021-10-13 12:45:00|142.42|142.38|142.52|142.44|142.52|142.46|142.4|142.32|6055
1634129110000|2021-10-13 12:45:10||142.46||142.44||142.46||142.44|0
1634129120000|2021-10-13 12:45:20|142.5|142.46|142.48|142.42|142.5|142.46|142.48|142.4|3077
1634129130000|2021-10-13 12:45:30|142.46|142.4|142.48|142.46|142.5|142.46|142.46|142.4|5190
1634129140000|2021-10-13 12:45:40||142.42||142.46||142.46||142.42|107
1634129150000|2021-10-13 12:45:50||142.42||142.42||142.42||142.42|388
1634129160000|2021-10-13 12:46:00||142.44||142.44||142.44||142.44|100
1634129180000|2021-10-13 12:46:20|142.46||142.46||142.46||142.46||3506
1634129190000|2021-10-13 12:46:30|142.44|142.38|142.44|142.36|142.46|142.38|142.42|142.36|0
1634129200000|2021-10-13 12:46:40|142.42|142.38|142.42|142.36|142.44|142.38|142.42|142.36|0
1634129220000|2021-10-13 12:47:00|||||||||3485
1634129230000|2021-10-13 12:47:10|142.44|142.38|142.42|142.38|142.44|142.42|142.4|142.36|9792
1634129250000|2021-10-13 12:47:30|142.44|142.4|142.48|142.44|142.48|142.44|142.44|142.4|4185
1634129260000|2021-10-13 12:47:40|142.5|142.46|142.5|142.48|142.5|142.48|142.5|142.44|52
1634129270000|2021-10-13 12:47:50|142.52|142.5|142.52|142.5|142.52|142.5|142.52|142.5|9588
1634129280000|2021-10-13 12:48:00|142.54|142.52|142.56|142.5|142.58|142.52|142.54|142.5|4172
1634129290000|2021-10-13 12:48:10|142.58|142.52|142.54|142.5|142.58|142.52|142.54|142.5|3399
1634129300000|2021-10-13 12:48:20|142.52|142.46|142.52|142.46|142.52|142.5|142.5|142.44|3134
1634129320000|2021-10-13 12:48:40|142.5|142.44|142.5|142.44|142.5|142.44|142.48|142.44|1061
1634129340000|2021-10-13 12:49:00|142.48||142.48||142.48||142.48||0
1634129360000|2021-10-13 12:49:20|142.46|142.4|142.44|142.4|142.46|142.4|142.42|142.4|5030
1634129370000|2021-10-13 12:49:30||142.42||142.4||142.42||142.4|0
1634129380000|2021-10-13 12:49:40|142.42||142.44||142.44||142.42||12000
1634129390000|2021-10-13 12:49:50|142.46|142.42|142.46|142.42|142.5|142.42|142.46|142.42|7
1634129410000|2021-10-13 12:50:10|142.44|142.38|142.44|142.38|142.46|142.38|142.36|142.32|17486
1634129420000|2021-10-13 12:50:20|142.46|142.4|142.46|142.4|142.46|142.42|142.46|142.4|575
1634129430000|2021-10-13 12:50:30|142.44||142.44||142.46||142.44||0
1634129440000|2021-10-13 12:50:40|142.46|142.42|142.46|142.42|142.46|142.42|142.46|142.42|0
1634129450000|2021-10-13 12:50:50|142.44|142.4|142.5|142.46|142.52|142.48|142.44|142.4|1990
1634129470000|2021-10-13 12:51:10|142.48|142.42|142.48|142.42|142.5|142.42|142.46|142.4|2550
1634129480000|2021-10-13 12:51:20||142.44||142.42||142.44||142.42|0
1634129490000|2021-10-13 12:51:30||142.44||142.44||142.44||142.44|0
1634129500000|2021-10-13 12:51:40||142.42||142.42||142.42||142.42|0
1634129510000|2021-10-13 12:51:50||142.44||142.44||142.44||142.42|0
1634129520000|2021-10-13 12:52:00|142.5|142.46|142.5|142.44|142.56|142.5|142.5|142.44|5851
1634129530000|2021-10-13 12:52:10|||||||||355
1634129540000|2021-10-13 12:52:20|142.52|142.46|142.52|142.5|142.52|142.5|142.5|142.46|2893
1634129550000|2021-10-13 12:52:30||142.48||142.48||142.48||142.48|0
1634129560000|2021-10-13 12:52:40|142.54|142.5|142.58|142.52|142.58|142.52|142.54|142.48|4737
1634129570000|2021-10-13 12:52:50|142.56|142.5|142.56|142.5|142.56|142.5|142.56|142.5|0
1634129580000|2021-10-13 12:53:00|142.54|142.48|142.56|142.5|142.6|142.54|142.52|142.48|10247
1634129600000|2021-10-13 12:53:20|142.6|142.52|142.68|142.6|142.68|142.62|142.6|142.52|3383
1634129610000|2021-10-13 12:53:30||142.62||142.62||142.62||142.6|0
1634129620000|2021-10-13 12:53:40|142.7||142.68||142.72||142.68||0
1634129630000|2021-10-13 12:53:50|142.66||142.68||142.68||142.66||0
1634129640000|2021-10-13 12:54:00|142.7||142.68||142.7||142.68||10000
1634129650000|2021-10-13 12:54:10|142.66|142.6|142.6|142.54|142.66|142.6|142.6|142.54|4723
1634129660000|2021-10-13 12:54:20|142.58|142.52|142.56|142.5|142.6|142.54|142.54|142.48|14595
1634129670000|2021-10-13 12:54:30|142.58|142.52|142.56|142.52|142.6|142.54|142.56|142.5|1717
1634129700000|2021-10-13 12:55:00|142.6|142.54|142.66|142.6|142.68|142.6|142.56|142.54|2097
1634129710000|2021-10-13 12:55:10|142.64||142.64||142.64||142.64||0
1634129720000|2021-10-13 12:55:20|142.66|142.62|142.72|142.64|142.72|142.66|142.66|142.62|3929
1634129730000|2021-10-13 12:55:30|142.74|142.66|142.76|142.7|142.76|142.7|142.74|142.64|2715
1634129740000|2021-10-13 12:55:40|142.78|142.72|142.76|142.72|142.78|142.74|142.76|142.7|2193
1634129750000|2021-10-13 12:55:50|142.74|142.7|142.74|142.7|142.74|142.7|142.72|142.68|21418
1634129760000|2021-10-13 12:56:00|142.72|142.68|142.72|142.68|142.72|142.68|142.7|142.68|369
1634129770000|2021-10-13 12:56:10|142.7|142.64|142.7|142.66|142.72|142.68|142.68|142.62|6996
1634129790000|2021-10-13 12:56:30|142.68|142.64|142.68|142.64|142.68|142.64|142.68|142.64|3023
1634129800000|2021-10-13 12:56:40|142.7|142.66|142.72|142.64|142.74|142.66|142.66|142.58|17105
1634129810000|2021-10-13 12:56:50|142.7|142.66|142.78|142.72|142.78|142.72|142.7|142.64|1840
1634129820000|2021-10-13 12:57:00|142.82|142.74|142.82|142.76|142.86|142.8|142.78|142.72|549
1634129830000|2021-10-13 12:57:10|142.84|142.78|142.76|142.72|142.86|142.82|142.76|142.72|6592
1634129840000|2021-10-13 12:57:20|142.74|142.7|142.66|142.56|142.74|142.7|142.66|142.56|6660
1634129850000|2021-10-13 12:57:30|||||||||532
1634129860000|2021-10-13 12:57:40|142.68|142.58|142.84|142.78|142.86|142.78|142.68|142.58|7412
1634129870000|2021-10-13 12:57:50|142.86|142.8|142.88|142.82|142.88|142.82|142.86|142.8|0
1634129880000|2021-10-13 12:58:00|142.9|142.84|142.94|142.88|142.96|142.88|142.9|142.84|2566
1634129890000|2021-10-13 12:58:10|142.92|142.86|142.94|142.88|142.96|142.92|142.9|142.86|2486
1634129900000|2021-10-13 12:58:20|142.96|142.86|142.96|142.94|143|142.94|142.96|142.86|4554
1634129910000|2021-10-13 12:58:30|142.94|142.92|142.96|142.92|142.96|142.92|142.94|142.9|1532
1634129920000|2021-10-13 12:58:40|143|142.94|143.04|142.98|143.08|143|142.98|142.94|6453
1634129930000|2021-10-13 12:58:50|143.02|143|143.06|143|143.06|143|143.02|142.98|0
1634129940000|2021-10-13 12:59:00|143.08|143.02|143.1|143.04|143.1|143.06|143.08|143.02|7290
1634129950000|2021-10-13 12:59:10|143.08|143.02|143.1|143.04|143.1|143.06|143.08|143.02|13895
1634129960000|2021-10-13 12:59:20|143.12|143.06|143.04|143|143.14|143.08|143.04|143|7150
1634129970000|2021-10-13 12:59:30|143.02|142.96|143|142.96|143.02|142.96|143|142.96|2784
1634129980000|2021-10-13 12:59:40|142.98|142.94|142.96|142.9|142.98|142.94|142.94|142.86|3872
1634129990000|2021-10-13 12:59:50|142.98|142.92|142.96|142.9|142.98|142.92|142.96|142.9|0
1634130000000|2021-10-13 13:00:00|142.94|142.92|143.06|142.98|143.08|143|142.94|142.9|6464
1634130010000|2021-10-13 13:00:10|143.04|142.96|142.94|142.9|143.04|142.96|142.94|142.9|8729
1634130020000|2021-10-13 13:00:20|142.92|142.84|142.92|142.88|142.92|142.88|142.9|142.84|1589
1634130030000|2021-10-13 13:00:30||142.86||142.88||142.88||142.86|0
1634130040000|2021-10-13 13:00:40|142.9|142.86|142.9|142.86|142.9|142.88|142.9|142.86|0
1634130050000|2021-10-13 13:00:50|142.92|142.88|142.92|142.88|142.92|142.88|142.92|142.88|0
1634130060000|2021-10-13 13:01:00|142.94|142.9|142.98|142.94|143.02|142.94|142.94|142.88|1559
1634130070000|2021-10-13 13:01:10|142.96|142.96|143|142.94|143.02|142.96|142.96|142.94|262
1634130080000|2021-10-13 13:01:20|142.98|142.96|143.02|142.96|143.02|142.96|142.98|142.96|23
1634130090000|2021-10-13 13:01:30|143.04|142.98|142.92|142.88|143.04|142.98|142.92|142.84|4049
1634130100000|2021-10-13 13:01:40|142.9|142.84|142.84|142.78|142.9|142.84|142.8|142.72|2935
1634130110000|2021-10-13 13:01:50|142.86|142.8|142.84|142.78|142.88|142.82|142.84|142.78|0
1634130130000|2021-10-13 13:02:10|142.82|142.76|142.84|142.78|142.84|142.8|142.82|142.74|0
1634130150000|2021-10-13 13:02:30|142.82|142.74|142.8|142.76|142.82|142.76|142.78|142.74|0
1634130160000|2021-10-13 13:02:40|142.82||142.8||142.82||142.8||0
1634130180000|2021-10-13 13:03:00|142.78|142.78|142.78|142.76|142.78|142.78|142.78|142.76|525
1634130190000|2021-10-13 13:03:10|142.8|142.72|142.8|142.74|142.8|142.76|142.76|142.68|2048
1634130200000|2021-10-13 13:03:20|142.78|142.72|142.78|142.74|142.8|142.74|142.78|142.72|0
1634130220000|2021-10-13 13:03:40|142.8|142.76|142.8|142.76|142.8|142.78|142.78|142.76|1838
1634130230000|2021-10-13 13:03:50||142.74||142.76||142.76||142.74|0
1634130240000|2021-10-13 13:04:00|142.78|142.74|142.78|142.74|142.78|142.76|142.74|142.68|2593
1634130250000|2021-10-13 13:04:10|142.76|142.72|142.76|142.68|142.78|142.72|142.74|142.68|2235
1634130260000|2021-10-13 13:04:20|142.78|142.7|142.76|142.72|142.78|142.72|142.76|142.68|14
1634130270000|2021-10-13 13:04:30||142.7||142.7||142.72||142.7|0
1634130280000|2021-10-13 13:04:40|142.74|142.68|142.7|142.62|142.74|142.68|142.68|142.62|1741
1634130290000|2021-10-13 13:04:50||142.64||142.62||142.64||142.62|0
1634130300000|2021-10-13 13:05:00||142.64||142.62||142.64||142.62|0
1634130320000|2021-10-13 13:05:20||142.64||142.64||142.64||142.64|422
1634130330000|2021-10-13 13:05:30|142.72|142.66|142.76|142.74|142.76|142.74|142.72|142.66|6279
1634130350000|2021-10-13 13:05:50|142.78|142.76|142.84|142.76|142.84|142.78|142.78|142.76|889
1634130360000|2021-10-13 13:06:00|142.82|142.78|142.88|142.82|142.88|142.82|142.82|142.76|2770
1634130370000|2021-10-13 13:06:10|142.84|142.8|142.84|142.78|142.88|142.8|142.84|142.78|3134
1634130380000|2021-10-13 13:06:20|142.82||142.84||142.84||142.82||0
1634130390000|2021-10-13 13:06:30|142.82|142.76|142.72|142.66|142.82|142.76|142.72|142.64|8631
1634130400000|2021-10-13 13:06:40||142.68||142.68||142.68||142.68|3204
1634130410000|2021-10-13 13:06:50|142.7||142.7||142.7||142.7||0
1634130420000|2021-10-13 13:07:00|142.68|142.66|142.66|142.6|142.7|142.66|142.66|142.6|0
1634130450000|2021-10-13 13:07:30|142.64|142.62|142.64|142.6|142.64|142.62|142.64|142.6|0
1634130460000|2021-10-13 13:07:40|142.66|142.62|142.64|142.6|142.66|142.64|142.64|142.6|3715
1634130470000|2021-10-13 13:07:50|142.66|142.62|142.64|142.6|142.66|142.62|142.64|142.6|3867
1634130480000|2021-10-13 13:08:00|142.62|142.56|142.6|142.52|142.62|142.56|142.6|142.52|862
1634130490000|2021-10-13 13:08:10|142.62|142.54|142.66|142.58|142.68|142.58|142.62|142.54|1500
1634130500000|2021-10-13 13:08:20||142.6||142.62||142.64||142.6|0
1634130510000|2021-10-13 13:08:30|142.64|142.64|142.66|142.58|142.66|142.64|142.64|142.58|14
1634130520000|2021-10-13 13:08:40|142.68|142.6|142.68|142.58|142.68|142.64|142.64|142.58|2445
1634130530000|2021-10-13 13:08:50|142.66||142.66||142.66||142.66||0
1634130540000|2021-10-13 13:09:00||142.6||142.58||142.62||142.58|0
1634130550000|2021-10-13 13:09:10|142.64|142.6|142.66|142.58|142.66|142.6|142.64|142.58|0
1634130560000|2021-10-13 13:09:20|142.64|142.6|142.66|142.6|142.66|142.6|142.64|142.58|2729
1634130570000|2021-10-13 13:09:30|142.64||142.66||142.66||142.64||0
1634130580000|2021-10-13 13:09:40||142.62||142.6||142.62||142.6|0
1634130590000|2021-10-13 13:09:50|142.68|142.62|142.68|142.64|142.68|142.66|142.66|142.6|5549
1634130600000|2021-10-13 13:10:00|142.72|142.66|142.72|142.66|142.74|142.7|142.72|142.62|4749
1634130610000|2021-10-13 13:10:10|142.7|142.64|142.66|142.6|142.7|142.64|142.64|142.6|1413
1634130620000|2021-10-13 13:10:20||142.62||142.62||142.62||142.6|0
1634130640000|2021-10-13 13:10:40|142.68|142.64|142.68|142.66|142.68|142.66|142.68|142.64|1364
1634130660000|2021-10-13 13:11:00|142.72|142.68|142.68|142.6|142.74|142.68|142.66|142.6|6015
1634130670000|2021-10-13 13:11:10||142.62||142.62||142.62||142.62|0
1634130680000|2021-10-13 13:11:20|142.66|142.6|142.66|142.62|142.66|142.62|142.66|142.6|0
1634130690000|2021-10-13 13:11:30|||||||||1050
1634130700000|2021-10-13 13:11:40|142.7|142.64|142.7|142.66|142.72|142.68|142.7|142.64|1377
1634130710000|2021-10-13 13:11:50|142.76|142.68|142.74|142.68|142.76|142.7|142.74|142.68|2950
1634130720000|2021-10-13 13:12:00||142.7||142.68||142.7||142.68|0
1634130730000|2021-10-13 13:12:10|142.72|142.66|142.64|142.6|142.72|142.66|142.64|142.6|5267
1634130740000|2021-10-13 13:12:20|142.62||142.64||142.64||142.62||61
1634130750000|2021-10-13 13:12:30|142.62||142.64||142.66||142.62||645
1634130790000|2021-10-13 13:13:10|142.62|142.58|142.56|142.5|142.62|142.58|142.56|142.5|4052
1634130800000|2021-10-13 13:13:20|142.54|142.52|142.58|142.52|142.62|142.52|142.54|142.52|11916
1634130810000|2021-10-13 13:13:30|142.56|142.5|142.58|142.52|142.58|142.52|142.56|142.5|0
1634130820000|2021-10-13 13:13:40|142.6|142.54|142.64|142.58|142.64|142.58|142.6|142.54|220
1634130830000|2021-10-13 13:13:50||142.6||142.58||142.6||142.58|0
1634130840000|2021-10-13 13:14:00|142.66|142.6|142.66|142.6|142.66|142.6|142.66|142.6|192
1634130850000|2021-10-13 13:14:10|142.7|142.62|142.66|142.6|142.74|142.66|142.66|142.58|5301
1634130860000|2021-10-13 13:14:20|142.64|142.56|142.66|142.58|142.68|142.6|142.62|142.56|244
1634130870000|2021-10-13 13:14:30||142.6||142.6||142.6||142.6|0
1634130880000|2021-10-13 13:14:40|142.64|142.58|142.64|142.6|142.68|142.62|142.64|142.58|0
1634130890000|2021-10-13 13:14:50|142.62|142.58|142.62|142.58|142.62|142.58|142.62|142.58|645
1634130900000|2021-10-13 13:15:00|142.64|142.6|142.66|142.58|142.66|142.6|142.64|142.58|0
1634130910000|2021-10-13 13:15:10|142.64|142.6|142.68|142.6|142.7|142.64|142.64|142.6|37
1634130920000|2021-10-13 13:15:20|142.66|142.62|142.7|142.64|142.7|142.64|142.66|142.6|293
1634130930000|2021-10-13 13:15:30|142.68||142.68||142.68||142.68||0
1634130950000|2021-10-13 13:15:50|142.7|142.66|142.76|142.72|142.76|142.74|142.7|142.66|12360
1634130960000|2021-10-13 13:16:00|142.74|142.7|142.74|142.7|142.74|142.72|142.74|142.7|0
1634130970000|2021-10-13 13:16:10|142.72|142.68|142.7|142.66|142.72|142.7|142.68|142.66|7979
1634130980000|2021-10-13 13:16:20|142.68|142.62|142.7|142.62|142.72|142.66|142.68|142.6|101
1634130990000|2021-10-13 13:16:30|142.68|142.64|142.7|142.62|142.7|142.64|142.66|142.62|139
1634131010000|2021-10-13 13:16:50|142.68|142.64|142.7|142.62|142.7|142.64|142.68|142.62|0
1634131020000|2021-10-13 13:17:00|142.68|142.64|142.7|142.64|142.72|142.66|142.68|142.62|0
1634131030000|2021-10-13 13:17:10|142.72|142.62|142.7|142.64|142.72|142.64|142.7|142.62|0
1634131040000|2021-10-13 13:17:20|142.72|142.66|142.74|142.68|142.76|142.72|142.72|142.64|3859
1634131050000|2021-10-13 13:17:30|142.72||142.74||142.74||142.72||357
1634131060000|2021-10-13 13:17:40||142.7||142.68||142.7||142.68|55
1634131070000|2021-10-13 13:17:50|142.76|142.7|142.74|142.7|142.76|142.74|142.74|142.7|1343
1634131080000|2021-10-13 13:18:00|142.76|142.72|142.72|142.68|142.78|142.74|142.7|142.68|12267
1634131090000|2021-10-13 13:18:10|142.7|142.64|142.72|142.64|142.72|142.68|142.68|142.64|645
1634131100000|2021-10-13 13:18:20|142.7|142.62|142.7|142.62|142.72|142.62|142.7|142.62|1045
1634131110000|2021-10-13 13:18:30||142.64||142.62||142.64||142.62|6065
1634131120000|2021-10-13 13:18:40|142.62|142.6|142.5|142.46|142.66|142.6|142.5|142.46|30404
1634131130000|2021-10-13 13:18:50|142.52|142.48|142.52|142.46|142.52|142.48|142.5|142.46|1634
1634131150000|2021-10-13 13:19:10|142.54|142.48|142.56|142.48|142.6|142.52|142.54|142.48|13376
1634131160000|2021-10-13 13:19:20|142.58|142.52|142.58|142.52|142.58|142.52|142.58|142.52|0
1634131170000|2021-10-13 13:19:30|142.6||142.56||142.6||142.56||0
1634131180000|2021-10-13 13:19:40|142.6|142.54|142.56|142.54|142.6|142.56|142.56|142.54|122
1634131190000|2021-10-13 13:19:50|142.54|142.52|142.54|142.52|142.56|142.52|142.54|142.52|11097
1634131210000|2021-10-13 13:20:10|142.56||142.54||142.56||142.54||3000
1634131220000|2021-10-13 13:20:20|142.52|142.5|142.54|142.48|142.54|142.5|142.48|142.4|27426
1634131230000|2021-10-13 13:20:30|142.52|142.44|142.5|142.44|142.52|142.46|142.5|142.42|640
1634131240000|2021-10-13 13:20:40|142.52|142.46|142.52|142.46|142.54|142.46|142.52|142.46|4000
1634131280000|2021-10-13 13:21:20||142.48||142.48||142.48||142.46|0
1634131290000|2021-10-13 13:21:30|||||||||200
1634131320000|2021-10-13 13:22:00|142.5|142.46|142.5|142.46|142.5|142.46|142.5|142.46|5673
1634131330000|2021-10-13 13:22:10|142.48|142.42|142.48|142.44|142.5|142.44|142.46|142.42|2774
1634131350000|2021-10-13 13:22:30|||||||||448
1634131360000|2021-10-13 13:22:40|142.5|142.46|142.52|142.46|142.52|142.48|142.5|142.46|5511
1634131380000|2021-10-13 13:23:00|142.5|142.44|142.46|142.42|142.5|142.44|142.46|142.42|9738
1634131400000|2021-10-13 13:23:20|142.48|142.44|142.48|142.44|142.48|142.44|142.48|142.44|1896
1634131410000|2021-10-13 13:23:30|142.52|142.46|142.48|142.46|142.52|142.46|142.48|142.46|567
1634131420000|2021-10-13 13:23:40|142.46|142.44|142.48|142.44|142.48|142.44|142.46|142.44|791
1634131450000|2021-10-13 13:24:10|142.46|142.42|142.4|142.34|142.48|142.44|142.4|142.32|3881
1634131460000|2021-10-13 13:24:20|142.42|142.32|142.4|142.34|142.42|142.36|142.34|142.32|11689
1634131470000|2021-10-13 13:24:30|142.38||142.4||142.4||142.38||0
1634131480000|2021-10-13 13:24:40|142.38|142.32|142.36|142.32|142.38|142.32|142.36|142.32|1857
1634131490000|2021-10-13 13:24:50|142.34|142.34|142.36|142.32|142.36|142.34|142.34|142.32|2640
1634131500000|2021-10-13 13:25:00|142.34|142.3|142.36|142.32|142.36|142.32|142.32|142.3|1039
1634131510000|2021-10-13 13:25:10||142.3||142.32||142.32||142.3|0
1634131530000|2021-10-13 13:25:30||142.3||142.3||142.3||142.3|100
1634131540000|2021-10-13 13:25:40||142.32||142.3||142.32||142.3|0
1634131550000|2021-10-13 13:25:50||142.32||142.32||142.32||142.3|0
1634131560000|2021-10-13 13:26:00|142.34|142.3|142.3|142.28|142.34|142.3|142.3|142.26|1121
1634131570000|2021-10-13 13:26:10|142.32|142.3|142.36|142.3|142.36|142.32|142.32|142.28|5637
1634131580000|2021-10-13 13:26:20|142.38|142.32|142.38|142.32|142.38|142.32|142.38|142.3|0
1634131590000|2021-10-13 13:26:30|142.36|142.3|142.34|142.3|142.36|142.3|142.34|142.3|1192
1634131600000|2021-10-13 13:26:40|142.32|142.28|142.34|142.28|142.36|142.28|142.32|142.28|1327
1634131610000|2021-10-13 13:26:50|142.32|142.3|142.38|142.32|142.38|142.32|142.32|142.3|0
1634131620000|2021-10-13 13:27:00|142.36||142.38||142.38||142.36||0
1634131630000|2021-10-13 13:27:10|142.36|142.3|142.38|142.32|142.38|142.32|142.36|142.3|6840
1634131640000|2021-10-13 13:27:20|142.36|142.34|142.36|142.32|142.36|142.34|142.36|142.32|0
1634131660000|2021-10-13 13:27:40|142.34|142.3|142.32|142.28|142.34|142.3|142.32|142.28|2087
1634131670000|2021-10-13 13:27:50|142.3|142.26|142.24|142.2|142.32|142.26|142.24|142.18|8435
1634131680000|2021-10-13 13:28:00|142.26||142.26||142.28||142.26||0
1634131690000|2021-10-13 13:28:10|142.28|142.22|142.26|142.2|142.28|142.22|142.26|142.2|2000
1634131700000|2021-10-13 13:28:20|142.28|142.22|142.26|142.2|142.28|142.22|142.26|142.2|150
1634131710000|2021-10-13 13:28:30|142.24|142.18|142.18|142.1|142.24|142.18|142.16|142.1|3705
1634131720000|2021-10-13 13:28:40|142.16|142.12|142.2|142.14|142.2|142.14|142.16|142.12|4727
1634131740000|2021-10-13 13:29:00|142.22|142.16|142.24|142.18|142.26|142.2|142.22|142.14|4628
1634131750000|2021-10-13 13:29:10|142.26|142.2|142.24|142.18|142.26|142.2|142.24|142.18|100
1634131760000|2021-10-13 13:29:20|142.26||142.24||142.26||142.24||0
1634131780000|2021-10-13 13:29:40|142.22|142.14|142.22|142.14|142.22|142.14|142.22|142.14|2710
1634131790000|2021-10-13 13:29:50|142.2|142.18|142.2|142.18|142.22|142.18|142.2|142.18|0
1634131800000|2021-10-13 13:30:00|142.22|142.16|142.3|142.24|142.34|142.26|142.18|142.14|41804
1634131810000|2021-10-13 13:30:10|142.32|142.26|142.3|142.24|142.32|142.3|142.28|142.22|27172
1634131820000|2021-10-13 13:30:20|142.34|142.26|142.36|142.32|142.42|142.38|142.3|142.26|15024
1634131830000|2021-10-13 13:30:30|142.34|142.34|142.3|142.26|142.36|142.34|142.3|142.22|6651
1634131840000|2021-10-13 13:30:40|142.32|142.28|142.34|142.3|142.34|142.3|142.32|142.28|6060
1634131850000|2021-10-13 13:30:50|142.36|142.32|142.36|142.28|142.4|142.36|142.32|142.28|6687
1634131860000|2021-10-13 13:31:00|142.34|142.24|142.28|142.24|142.34|142.28|142.26|142.22|7267
1634131870000|2021-10-13 13:31:10|142.3||142.26||142.3||142.26||0
1634131880000|2021-10-13 13:31:20|142.24|142.22|142.3|142.28|142.34|142.3|142.2|142.1|18894
1634131890000|2021-10-13 13:31:30|142.34|142.3|142.34|142.28|142.4|142.34|142.34|142.26|6448
1634131900000|2021-10-13 13:31:40|142.32|142.26|142.3|142.24|142.34|142.28|142.3|142.24|929
1634131910000|2021-10-13 13:31:50|142.32|142.26|142.32|142.28|142.34|142.3|142.32|142.26|693
1634131920000|2021-10-13 13:32:00|142.34|142.3|142.44|142.36|142.46|142.42|142.34|142.3|41684
1634131930000|2021-10-13 13:32:10|142.42|142.34|142.48|142.44|142.52|142.46|142.42|142.34|4283
1634131940000|2021-10-13 13:32:20|142.46|142.42|142.48|142.42|142.48|142.42|142.36|142.34|11972
1634131950000|2021-10-13 13:32:30|142.5|142.44|142.54|142.52|142.56|142.52|142.48|142.44|2305
1634131960000|2021-10-13 13:32:40|142.52|142.46|142.38|142.32|142.54|142.48|142.36|142.28|9946
1634131970000|2021-10-13 13:32:50|142.4|142.34|142.36|142.32|142.4|142.34|142.36|142.32|870
1634131980000|2021-10-13 13:33:00|142.38|142.34|142.46|142.42|142.52|142.46|142.38|142.34|4907
1634131990000|2021-10-13 13:33:10|142.5|142.44|142.56|142.52|142.56|142.52|142.5|142.42|2819
1634132000000|2021-10-13 13:33:20|142.6|142.54|142.66|142.6|142.7|142.62|142.6|142.54|6306
1634132010000|2021-10-13 13:33:30|142.68|142.58|142.56|142.54|142.68|142.58|142.56|142.5|13182
1634132020000|2021-10-13 13:33:40|142.54|142.52|142.68|142.6|142.68|142.6|142.52|142.42|10686
1634132030000|2021-10-13 13:33:50|142.7|142.62|142.8|142.74|142.8|142.74|142.7|142.6|1425
1634132040000|2021-10-13 13:34:00|142.78|142.72|142.84|142.78|142.9|142.8|142.78|142.7|6
1634132050000|2021-10-13 13:34:10|142.82|142.76|142.76|142.72|142.82|142.76|142.76|142.72|15707
1634132060000|2021-10-13 13:34:20|142.74|142.68|142.68|142.62|142.76|142.68|142.68|142.62|4833
1634132070000|2021-10-13 13:34:30|142.66|142.58|142.62|142.56|142.72|142.66|142.62|142.56|15410
1634132080000|2021-10-13 13:34:40|142.64|142.58|142.68|142.62|142.72|142.66|142.64|142.58|4688
1634132090000|2021-10-13 13:34:50|142.66|142.56|142.64|142.56|142.66|142.58|142.62|142.54|4472
1634132100000|2021-10-13 13:35:00|142.62|142.52|142.56|142.48|142.64|142.56|142.48|142.4|21511
1634132110000|2021-10-13 13:35:10|142.58|142.5|142.44|142.36|142.58|142.52|142.42|142.32|2841
1634132120000|2021-10-13 13:35:20|142.42|142.38|142.56|142.5|142.56|142.5|142.42|142.38|6185
1634132130000|2021-10-13 13:35:30|142.6|142.52|142.56|142.52|142.64|142.54|142.56|142.52|0
1634132140000|2021-10-13 13:35:40|142.54|142.48|142.56|142.5|142.58|142.56|142.54|142.48|7170
1634132150000|2021-10-13 13:35:50|142.54|142.48|142.42|142.36|142.54|142.48|142.42|142.34|8822
1634132160000|2021-10-13 13:36:00|142.4|142.32|142.4|142.32|142.42|142.36|142.38|142.3|4
1634132170000|2021-10-13 13:36:10|142.38|142.3|142.52|142.46|142.56|142.46|142.36|142.28|644
1634132180000|2021-10-13 13:36:20|142.56|142.48|142.54|142.46|142.6|142.52|142.52|142.46|2783
1634132190000|2021-10-13 13:36:30|142.56|142.42|142.42|142.38|142.56|142.42|142.42|142.34|2775
1634132200000|2021-10-13 13:36:40|142.4|142.34|142.4|142.32|142.42|142.38|142.38|142.32|901
1634132210000|2021-10-13 13:36:50|142.38|142.34|142.4|142.34|142.42|142.34|142.38|142.32|0
1634132220000|2021-10-13 13:37:00|142.42|142.36|142.4|142.34|142.42|142.38|142.4|142.34|626
1634132230000|2021-10-13 13:37:10|142.42|142.36|142.56|142.46|142.58|142.5|142.42|142.36|6557
1634132240000|2021-10-13 13:37:20|142.54|142.48|142.6|142.54|142.62|142.54|142.52|142.48|2903
1634132250000|2021-10-13 13:37:30|142.58|142.5|142.38|142.3|142.58|142.5|142.38|142.28|16148
1634132260000|2021-10-13 13:37:40|142.36|142.28|142.26|142.18|142.36|142.28|142.26|142.16|3793
1634132270000|2021-10-13 13:37:50|142.24|142.2|142.26|142.18|142.26|142.2|142.24|142.18|0
1634132280000|2021-10-13 13:38:00|142.24|142.2|142.28|142.2|142.32|142.24|142.24|142.18|31
1634132290000|2021-10-13 13:38:10||142.18||142.22||142.22||142.18|0
1634132300000|2021-10-13 13:38:20|142.26|142.2|142.24|142.18|142.26|142.2|142.22|142.18|910
1634132310000|2021-10-13 13:38:30|142.22|142.16|142.2|142.14|142.22|142.18|142.12|142.06|15830
1634132320000|2021-10-13 13:38:40|142.18|142.12|142.08|142|142.18|142.12|142.06|142|12138
1634132330000|2021-10-13 13:38:50|142.1|142.02|142.08|142.02|142.12|142.04|142.08|142|910
1634132340000|2021-10-13 13:39:00|142.1|142.04|142.16|142.08|142.18|142.1|142.08|142.02|7665
1634132350000|2021-10-13 13:39:10|142.14|142.1|142.08|142.02|142.16|142.1|142.06|142.02|4057
1634132360000|2021-10-13 13:39:20|142.06|142.04|142.08|142.04|142.12|142.06|142.06|142.02|270
1634132370000|2021-10-13 13:39:30|142.14|142.06|142.12|142.08|142.14|142.08|142.08|142.04|318
1634132380000|2021-10-13 13:39:40|142.18|142.1|142.26|142.18|142.26|142.2|142.18|142.1|941
1634132390000|2021-10-13 13:39:50||142.16||142.18||142.18||142.14|5
1634132400000|2021-10-13 13:40:00|142.24|142.2|142.08|142.02|142.24|142.2|142.08|142|9802
1634132410000|2021-10-13 13:40:10|142.1|142.04|142.14|142.06|142.24|142.16|142.1|142.04|2471
1634132420000|2021-10-13 13:40:20|142.12|142.04|142.02|141.94|142.12|142.04|142.02|141.92|0
1634132430000|2021-10-13 13:40:30|142|141.92|142|141.96|142.02|141.96|141.98|141.9|0
1634132440000|2021-10-13 13:40:40|142.02|141.94|142|141.96|142.04|141.96|142|141.94|803
1634132450000|2021-10-13 13:40:50|142.04|141.98|142.08|142.04|142.16|142.1|142.04|141.98|17677
1634132460000|2021-10-13 13:41:00||142.06||142.06||142.06||142.04|417
1634132470000|2021-10-13 13:41:10|142.14|142.04|142.08|142.04|142.14|142.04|142.06|142|3712
1634132480000|2021-10-13 13:41:20|142.14|142.06|142.1|142.02|142.14|142.08|142.04|142|12929
1634132490000|2021-10-13 13:41:30|142.08|141.98|142.08|142.02|142.08|142.02|142.02|141.92|7979
1634132500000|2021-10-13 13:41:40|142.1|142.04|142.1|142.02|142.12|142.06|142.06|142.02|1775
1634132510000|2021-10-13 13:41:50|142.08|142.04|142.04|141.98|142.08|142.04|142.04|141.96|1469
1634132520000|2021-10-13 13:42:00|142.02|142.02|141.98|141.92|142.02|142.02|141.98|141.88|6579
1634132530000|2021-10-13 13:42:10|141.96|141.9|142.12|142.04|142.12|142.04|141.96|141.88|21919
1634132540000|2021-10-13 13:42:20|142.1|142.06|142.08|142.06|142.18|142.08|142.08|142.04|2747
1634132550000|2021-10-13 13:42:30|142.1|142.08|142.04|142|142.16|142.1|142.02|141.98|15506
1634132560000|2021-10-13 13:42:40|142.02|141.96|142.04|141.98|142.04|142|142.02|141.96|7654
1634132570000|2021-10-13 13:42:50|142.06|142|142.12|142.06|142.12|142.06|142.06|142|21996
1634132580000|2021-10-13 13:43:00|142.14|142.08|142.1|142.02|142.18|142.12|142.1|142|8794
1634132590000|2021-10-13 13:43:10|142.14|142.04|142.16|142.12|142.16|142.12|142.14|142.04|2234
1634132600000|2021-10-13 13:43:20|142.14|142.1|142.14|142.1|142.16|142.14|142.14|142.08|0
1634132610000|2021-10-13 13:43:30|142.12|142.06|142.12|142.06|142.12|142.06|142.12|142.06|474
1634132620000|2021-10-13 13:43:40|142.14|142.08|142.18|142.14|142.2|142.14|142.12|142.06|1937
1634132630000|2021-10-13 13:43:50|142.16|142.1|142.18|142.12|142.18|142.12|142.14|142.08|1169
1634132640000|2021-10-13 13:44:00|142.14||142.14||142.14||142.14||0
1634132650000|2021-10-13 13:44:10|142.2|142.14|142.2|142.16|142.2|142.16|142.18|142.14|0
1634132660000|2021-10-13 13:44:20|142.18|142.18|142.18|142.16|142.2|142.18|142.18|142.16|0
1634132670000|2021-10-13 13:44:30|142.16|142.12|142.2|142.14|142.2|142.16|142.16|142.12|82
1634132680000|2021-10-13 13:44:40|142.24|142.16|142.24|142.2|142.24|142.2|142.24|142.14|7753
1634132690000|2021-10-13 13:44:50|142.22|142.18|142.3|142.22|142.32|142.22|142.22|142.18|1106
1634132700000|2021-10-13 13:45:00|142.28|142.18|142.12|142.08|142.28|142.22|142.12|142.06|13788
1634132710000|2021-10-13 13:45:10|142.14|142.1|142.18|142.14|142.18|142.14|142.14|142.1|8212
1634132720000|2021-10-13 13:45:20|142.22|142.16|142.22|142.2|142.26|142.2|142.22|142.14|10730
1634132730000|2021-10-13 13:45:30|142.24|142.22|142.28|142.22|142.28|142.22|142.22|142.2|3491
1634132740000|2021-10-13 13:45:40|142.26|142.2|142.2|142.18|142.26|142.22|142.2|142.14|3356
1634132750000|2021-10-13 13:45:50|142.18|142.14|142.2|142.18|142.2|142.18|142.18|142.12|5479
1634132760000|2021-10-13 13:46:00|142.18|142.14|142.06|142.02|142.18|142.14|142.06|141.98|9286
1634132770000|2021-10-13 13:46:10|142.08|142.04|142.1|142.06|142.18|142.12|142.08|142.02|6248
1634132780000|2021-10-13 13:46:20|142.08|142.02|142.12|142.06|142.16|142.1|142.06|142.02|1921
1634132790000|2021-10-13 13:46:30|142.1|142.04|142.08|142.04|142.1|142.06|142.06|142.02|269
1634132800000|2021-10-13 13:46:40|142.1|142.06|142.08|142.04|142.1|142.06|142.08|142.04|0
1634132810000|2021-10-13 13:46:50|142.06|142|142.04|142|142.06|142|142.02|141.96|2611
1634132820000|2021-10-13 13:47:00|142.06|142.02|142.08|142.02|142.12|142.06|142.06|142|4238
1634132830000|2021-10-13 13:47:10|142.06|142|142.08|142.04|142.08|142.04|142.04|142|4212
1634132840000|2021-10-13 13:47:20|142.06|142|141.96|141.92|142.06|142|141.96|141.88|30867
1634132850000|2021-10-13 13:47:30|141.94|141.94|142.02|141.98|142.06|142|141.94|141.94|5014
1634132860000|2021-10-13 13:47:40|142.04|142|142.02|141.98|142.04|142|142.02|141.98|14577
1634132870000|2021-10-13 13:47:50|142|141.94|142|141.94|142.02|141.96|142|141.94|1293
1634132880000|2021-10-13 13:48:00|141.98|141.9|141.9|141.84|142|141.9|141.88|141.78|5690
1634132890000|2021-10-13 13:48:10|141.88|141.82|141.88|141.84|141.88|141.84|141.88|141.8|2610
1634132900000|2021-10-13 13:48:20|141.86|141.8|141.94|141.88|141.94|141.92|141.86|141.8|8172
1634132910000|2021-10-13 13:48:30|141.92|141.86|141.92|141.88|141.92|141.88|141.9|141.84|4584
1634132920000|2021-10-13 13:48:40|141.96|141.9|142|141.98|142|141.98|141.94|141.9|19438
1634132930000|2021-10-13 13:48:50|142.04|142|142.04|142.02|142.04|142.02|142|141.94|22423
1634132940000|2021-10-13 13:49:00|142.06|142.04|142.04|142.02|142.06|142.04|142.04|142.02|2593
1634132950000|2021-10-13 13:49:10|142.02|141.98|142.12|142.08|142.12|142.08|142|141.94|11609
1634132960000|2021-10-13 13:49:20|142.1|142.06|142.12|142.06|142.12|142.08|142.1|142.04|0
1634132970000|2021-10-13 13:49:30|142.1|142.04|142.14|142.08|142.14|142.1|142.06|142.04|11062
1634132980000|2021-10-13 13:49:40|142.12|142.1|142.12|142.06|142.14|142.1|142.08|142.04|6986
1634132990000|2021-10-13 13:49:50|142.14||142.12||142.14||142.1||709
1634133000000|2021-10-13 13:50:00|142.14|142.08|142.14|142.08|142.14|142.12|142.14|142.08|4335
1634133010000|2021-10-13 13:50:10|142.12|142.06|142.18|142.14|142.2|142.14|142.12|142.06|34141
1634133020000|2021-10-13 13:50:20|142.22|142.16|142.26|142.22|142.28|142.22|142.22|142.16|285
1634133030000|2021-10-13 13:50:30|142.28|142.24|142.36|142.28|142.38|142.28|142.28|142.24|9560
1634133040000|2021-10-13 13:50:40|142.34|142.26|142.32|142.28|142.34|142.28|142.32|142.26|0
1634133050000|2021-10-13 13:50:50|142.3|142.26|142.32|142.28|142.34|142.3|142.28|142.22|47201
1634133060000|2021-10-13 13:51:00|142.3|142.3|142.32|142.28|142.34|142.3|142.28|142.22|19156
1634133070000|2021-10-13 13:51:10|142.3|142.24|142.26|142.22|142.3|142.28|142.24|142.16|20017
1634133080000|2021-10-13 13:51:20|142.3|142.24|142.32|142.3|142.32|142.3|142.3|142.24|5562
1634133090000|2021-10-13 13:51:30|142.34|142.32|142.4|142.34|142.42|142.34|142.34|142.32|1597
1634133100000|2021-10-13 13:51:40|142.38|142.36|142.4|142.38|142.4|142.38|142.38|142.36|0
1634133110000|2021-10-13 13:51:50|142.42|142.36|142.46|142.42|142.5|142.42|142.42|142.34|6421
1634133120000|2021-10-13 13:52:00|142.48|142.4|142.46|142.42|142.48|142.44|142.42|142.38|8792
1634133130000|2021-10-13 13:52:10|142.44||142.46||142.46||142.44||10
1634133140000|2021-10-13 13:52:20|142.44|142.4|142.54|142.48|142.54|142.48|142.42|142.36|12634
1634133150000|2021-10-13 13:52:30|142.52|142.46|142.46|142.42|142.52|142.48|142.44|142.4|5650
1634133160000|2021-10-13 13:52:40||142.44||142.42||142.44||142.42|0
1634133170000|2021-10-13 13:52:50|142.44|142.4|142.42|142.34|142.44|142.4|142.34|142.32|5677
1634133180000|2021-10-13 13:53:00|142.4|142.36|142.38|142.32|142.5|142.42|142.36|142.32|3741
1634133190000|2021-10-13 13:53:10|142.4|142.34|142.28|142.18|142.4|142.34|142.28|142.18|4533
1634133200000|2021-10-13 13:53:20|142.26|142.2|142.24|142.2|142.26|142.2|142.22|142.16|2694
1634133210000|2021-10-13 13:53:30|142.22|142.16|142.2|142.14|142.22|142.18|142.16|142.08|26048
1634133220000|2021-10-13 13:53:40|142.22|142.16|142.22|142.18|142.22|142.18|142.22|142.16|317
1634133230000|2021-10-13 13:53:50|142.24|142.2|142.28|142.22|142.28|142.22|142.24|142.18|5766
1634133240000|2021-10-13 13:54:00|142.3|142.24|142.32|142.28|142.34|142.28|142.3|142.22|2699
1634133260000|2021-10-13 13:54:20|142.28|142.26|142.36|142.32|142.38|142.32|142.28|142.26|14351
1634133270000|2021-10-13 13:54:30|142.38|142.34|142.38|142.34|142.44|142.36|142.38|142.32|7836
1634133280000|2021-10-13 13:54:40|142.36|142.32|142.32|142.26|142.38|142.36|142.32|142.26|6450
1634133290000|2021-10-13 13:54:50||142.3||142.26||142.3||142.26|1205
1634133300000|2021-10-13 13:55:00|142.3|142.24|142.28|142.24|142.3|142.26|142.28|142.22|5507
1634133310000|2021-10-13 13:55:10|142.3|142.26|142.3|142.28|142.32|142.3|142.3|142.24|7202
1634133320000|2021-10-13 13:55:20|142.28|142.26|142.28|142.22|142.3|142.26|142.28|142.22|2750
1634133330000|2021-10-13 13:55:30|142.3|142.24|142.32|142.3|142.32|142.3|142.3|142.24|3761
1634133340000|2021-10-13 13:55:40|142.3|142.28|142.32|142.28|142.32|142.28|142.3|142.28|16
1634133350000|2021-10-13 13:55:50|142.3|142.26|142.24|142.18|142.3|142.28|142.22|142.16|6871
1634133360000|2021-10-13 13:56:00|142.26|142.2|142.24|142.2|142.26|142.22|142.22|142.18|3911
1634133370000|2021-10-13 13:56:10||142.18||142.2||142.2||142.18|0
1634133380000|2021-10-13 13:56:20|142.26|142.22|142.32|142.28|142.38|142.32|142.26|142.2|24682
1634133390000|2021-10-13 13:56:30|142.3|142.24|142.4|142.32|142.44|142.36|142.28|142.22|8632
1634133400000|2021-10-13 13:56:40|142.42|142.34|142.42|142.36|142.52|142.42|142.38|142.3|30122
1634133410000|2021-10-13 13:56:50|142.44|142.38|142.44|142.4|142.44|142.4|142.42|142.36|3479
1634133420000|2021-10-13 13:57:00|142.42|142.42|142.5|142.44|142.5|142.44|142.42|142.42|3063
1634133430000|2021-10-13 13:57:10|142.48|142.42|142.5|142.44|142.5|142.46|142.46|142.4|11000
1634133440000|2021-10-13 13:57:20|142.48|142.46|142.52|142.48|142.52|142.5|142.48|142.46|352
1634133450000|2021-10-13 13:57:30|142.5|142.5|142.6|142.54|142.62|142.56|142.5|142.5|13628
1634133460000|2021-10-13 13:57:40|142.58||142.58||142.6||142.56||0
1634133470000|2021-10-13 13:57:50|142.56|142.5|142.56|142.5|142.58|142.54|142.52|142.46|11251
1634133480000|2021-10-13 13:58:00||142.52||142.5||142.54||142.5|0
1634133490000|2021-10-13 13:58:10|142.54|142.46|142.5|142.44|142.56|142.5|142.46|142.42|5606
1634133500000|2021-10-13 13:58:20|142.52|142.46|142.52|142.5|142.56|142.5|142.52|142.46|1160
1634133510000|2021-10-13 13:58:30|142.56|142.52|142.62|142.56|142.64|142.56|142.56|142.52|1167
1634133520000|2021-10-13 13:58:40|142.64|142.58|142.62|142.56|142.64|142.58|142.6|142.56|0
1634133530000|2021-10-13 13:58:50|142.6|142.58|142.62|142.56|142.62|142.58|142.6|142.56|400
1634133540000|2021-10-13 13:59:00|142.64|142.58|142.7|142.62|142.72|142.62|142.64|142.58|2803
1634133550000|2021-10-13 13:59:10|142.68|142.58|142.64|142.6|142.7|142.62|142.64|142.58|3274
1634133570000|2021-10-13 13:59:30|142.68|142.62|142.78|142.74|142.82|142.74|142.68|142.62|1106
1634133580000|2021-10-13 13:59:40|142.82|142.76|142.84|142.78|142.86|142.78|142.82|142.76|179
1634133590000|2021-10-13 13:59:50|142.82|142.76|142.82|142.76|142.86|142.78|142.74|142.72|1995
1634133600000|2021-10-13 14:00:00|142.84|142.78|142.92|142.86|142.92|142.86|142.8|142.76|16663
1634133610000|2021-10-13 14:00:10|142.9|142.8|142.92|142.88|142.92|142.88|142.86|142.8|5351
1634133620000|2021-10-13 14:00:20|142.9|142.86|142.86|142.76|142.9|142.86|142.78|142.74|2610
1634133630000|2021-10-13 14:00:30|142.84|142.78|142.76|142.66|142.84|142.78|142.76|142.66|4419
1634133640000|2021-10-13 14:00:40||142.68||142.7||142.7||142.66|0
1634133650000|2021-10-13 14:00:50|142.78|142.72|142.8|142.74|142.8|142.76|142.76|142.72|4182
1634133660000|2021-10-13 14:01:00|142.78|142.76|142.82|142.76|142.82|142.76|142.78|142.74|0
1634133670000|2021-10-13 14:01:10|142.8|142.74|142.66|142.58|142.8|142.74|142.66|142.58|9095
1634133680000|2021-10-13 14:01:20|142.64|142.6|142.7|142.66|142.74|142.68|142.62|142.58|4469
1634133690000|2021-10-13 14:01:30||142.68||142.66||142.68||142.66|400
1634133700000|2021-10-13 14:01:40|142.74|142.68|142.8|142.74|142.82|142.74|142.74|142.66|2951
1634133710000|2021-10-13 14:01:50|142.78|142.76|142.78|142.7|142.8|142.76|142.74|142.7|2040
1634133720000|2021-10-13 14:02:00|142.76|142.72|142.8|142.78|142.8|142.78|142.74|142.7|2
1634133730000|2021-10-13 14:02:10|142.82|142.8|142.86|142.82|142.94|142.88|142.82|142.78|10766
1634133740000|2021-10-13 14:02:20|142.88|142.8|142.82|142.78|142.88|142.8|142.8|142.74|3114
1634133750000|2021-10-13 14:02:30|142.8|142.74|142.8|142.78|142.82|142.78|142.78|142.72|19462
1634133760000|2021-10-13 14:02:40|142.82|142.8|142.82|142.8|142.9|142.82|142.82|142.78|3910
1634133770000|2021-10-13 14:02:50|142.8|142.78|142.82|142.78|142.82|142.78|142.8|142.78|1599
1634133780000|2021-10-13 14:03:00|142.8|142.72|142.8|142.72|142.82|142.78|142.8|142.72|2961
1634133790000|2021-10-13 14:03:10||142.74||142.72||142.74||142.72|0
1634133800000|2021-10-13 14:03:20|142.78|142.7|142.72|142.66|142.78|142.7|142.72|142.64|7284
1634133810000|2021-10-13 14:03:30|142.74|142.68|142.68|142.62|142.74|142.7|142.64|142.58|5639
1634133830000|2021-10-13 14:03:50|142.66|142.58|142.64|142.58|142.66|142.58|142.64|142.58|3821
1634133840000|2021-10-13 14:04:00|142.62|142.62|142.52|142.48|142.62|142.62|142.52|142.48|1936
1634133850000|2021-10-13 14:04:10|142.5|142.5|142.54|142.5|142.54|142.5|142.5|142.48|7052
1634133870000|2021-10-13 14:04:30|142.56|142.52|142.6|142.54|142.64|142.56|142.56|142.52|5782
1634133880000|2021-10-13 14:04:40|||||||||1402
1634133890000|2021-10-13 14:04:50|142.64|142.56|142.64|142.6|142.66|142.62|142.6|142.56|4764
1634133900000|2021-10-13 14:05:00|142.62|142.58|142.62|142.56|142.68|142.64|142.6|142.56|24089
1634133910000|2021-10-13 14:05:10|142.6|142.54|142.58|142.56|142.6|142.56|142.58|142.5|7174
1634133920000|2021-10-13 14:05:20|142.6|142.58|142.64|142.6|142.7|142.62|142.6|142.58|5553
1634133930000|2021-10-13 14:05:30|142.66|142.62|142.74|142.68|142.76|142.68|142.66|142.62|1526
1634133940000|2021-10-13 14:05:40|142.72|142.66|142.7|142.68|142.74|142.7|142.7|142.64|4106
1634133950000|2021-10-13 14:05:50|142.68|142.64|142.74|142.68|142.74|142.68|142.68|142.64|48
1634133960000|2021-10-13 14:06:00|142.76|142.7|142.66|142.6|142.8|142.74|142.66|142.6|10732
1634133970000|2021-10-13 14:06:10|142.7|142.62|142.74|142.66|142.74|142.66|142.7|142.62|1092
1634133980000|2021-10-13 14:06:20|142.72||142.7||142.74||142.7||695
1634133990000|2021-10-13 14:06:30|142.68|142.62|142.68|142.62|142.7|142.64|142.64|142.6|1537
1634134000000|2021-10-13 14:06:40|142.66|142.6|142.52|142.46|142.66|142.6|142.52|142.46|9989
1634134010000|2021-10-13 14:06:50||142.44||142.44||142.44||142.42|0
1634134020000|2021-10-13 14:07:00||142.46||142.44||142.46||142.44|0
1634134030000|2021-10-13 14:07:10|142.5|142.38|142.42|142.36|142.5|142.38|142.42|142.34|1757
1634134040000|2021-10-13 14:07:20|142.44|142.38|142.52|142.46|142.52|142.48|142.44|142.38|8434
1634134050000|2021-10-13 14:07:30||142.48||142.48||142.48||142.48|0
1634134060000|2021-10-13 14:07:40|142.56|142.5|142.54|142.52|142.6|142.54|142.54|142.5|893
1634134070000|2021-10-13 14:07:50|142.52|142.5|142.54|142.5|142.54|142.5|142.52|142.48|1500
1634134080000|2021-10-13 14:08:00|142.52|142.48|142.56|142.5|142.58|142.54|142.52|142.48|24569
1634134090000|2021-10-13 14:08:10|142.58|142.52|142.66|142.6|142.66|142.6|142.58|142.52|871
1634134100000|2021-10-13 14:08:20|142.68|142.56|142.62|142.58|142.68|142.6|142.6|142.54|8042
1634134110000|2021-10-13 14:08:30|142.64|142.62|142.7|142.64|142.72|142.64|142.64|142.6|6147
1634134120000|2021-10-13 14:08:40|142.74|142.66|142.68|142.58|142.74|142.68|142.62|142.54|6481
1634134130000|2021-10-13 14:08:50||142.6||142.62||142.62||142.6|0
1634134140000|2021-10-13 14:09:00|142.66|142.6|142.66|142.62|142.68|142.64|142.66|142.6|1798
1634134150000|2021-10-13 14:09:10|||||||||3508
1634134170000|2021-10-13 14:09:30|142.64|142.6|142.62|142.54|142.64|142.6|142.62|142.54|1900
1634134180000|2021-10-13 14:09:40|142.6|142.58|142.6|142.58|142.62|142.58|142.6|142.58|0
1634134190000|2021-10-13 14:09:50|142.58|142.52|142.5|142.44|142.6|142.54|142.5|142.44|26780
1634134200000|2021-10-13 14:10:00|142.52|142.46|142.58|142.52|142.58|142.54|142.44|142.38|6497
1634134210000|2021-10-13 14:10:10|142.62|142.54|142.66|142.58|142.66|142.58|142.62|142.52|0
1634134220000|2021-10-13 14:10:20|142.68|142.6|142.52|142.44|142.68|142.62|142.52|142.44|6589
1634134230000|2021-10-13 14:10:30|142.54|142.46|142.42|142.36|142.54|142.46|142.4|142.36|11463
1634134240000|2021-10-13 14:10:40|142.4|142.34|142.4|142.38|142.4|142.38|142.4|142.34|0
1634134250000|2021-10-13 14:10:50|142.42||142.42||142.42||142.42||0
1634134260000|2021-10-13 14:11:00|142.4|142.36|142.28|142.22|142.4|142.36|142.26|142.22|7595
1634134270000|2021-10-13 14:11:10|142.26|142.18|142.26|142.2|142.26|142.2|142.22|142.16|1936
1634134280000|2021-10-13 14:11:20|142.24|142.14|142.16|142.1|142.24|142.14|142.16|142.08|0
1634134290000|2021-10-13 14:11:30|142.14|142.08|142.12|142.06|142.14|142.08|142.1|142.06|1002
1634134300000|2021-10-13 14:11:40|142.14|142.08|142.3|142.24|142.3|142.24|142.14|142.06|12800
1634134320000|2021-10-13 14:12:00|142.28|142.26|142.26|142.2|142.3|142.26|142.24|142.18|3349
1634134330000|2021-10-13 14:12:10|142.28|142.22|142.26|142.2|142.28|142.24|142.26|142.2|8932
1634134340000|2021-10-13 14:12:20|142.24|142.24|142.22|142.18|142.24|142.24|142.22|142.14|1358
1634134350000|2021-10-13 14:12:30|142.24|142.16|142.26|142.2|142.28|142.24|142.24|142.16|3290
1634134360000|2021-10-13 14:12:40|142.28|142.22|142.36|142.32|142.38|142.34|142.28|142.22|11553
1634134370000|2021-10-13 14:12:50|142.38|142.3|142.32|142.26|142.38|142.32|142.32|142.24|3919
1634134380000|2021-10-13 14:13:00|142.3|142.24|142.46|142.38|142.46|142.4|142.3|142.24|7359
1634134390000|2021-10-13 14:13:10|142.44|142.36|142.44|142.38|142.46|142.38|142.42|142.36|3238
1634134400000|2021-10-13 14:13:20|142.46|142.4|142.5|142.46|142.5|142.46|142.44|142.38|5359
1634134410000|2021-10-13 14:13:30||142.44||142.46||142.46||142.44|0
1634134420000|2021-10-13 14:13:40|142.48|142.44|142.44|142.4|142.48|142.44|142.44|142.38|1896
1634134430000|2021-10-13 14:13:50|142.46|142.38|142.38|142.32|142.46|142.38|142.34|142.28|2441
1634134440000|2021-10-13 14:14:00|142.4|142.34|142.46|142.4|142.46|142.42|142.4|142.34|5932
1634134450000|2021-10-13 14:14:10|142.44|142.38|142.4|142.38|142.46|142.38|142.4|142.38|3336
1634134460000|2021-10-13 14:14:20|142.44|142.4|142.46|142.42|142.46|142.42|142.44|142.4|3342
1634134470000|2021-10-13 14:14:30|142.44|142.4|142.46|142.4|142.46|142.42|142.44|142.38|2966
1634134480000|2021-10-13 14:14:40|142.48|142.42|142.48|142.42|142.5|142.44|142.48|142.4|5100
1634134490000|2021-10-13 14:14:50||142.44||142.44||142.44||142.42|408
1634134500000|2021-10-13 14:15:00|142.5|142.42|142.48|142.44|142.5|142.48|142.48|142.4|6098
1634134510000|2021-10-13 14:15:10|142.46|142.4|142.44|142.42|142.46|142.44|142.44|142.4|11002
1634134520000|2021-10-13 14:15:20|142.46||142.44||142.46||142.44||0
1634134530000|2021-10-13 14:15:30|142.46|142.44|142.5|142.44|142.5|142.46|142.46|142.42|11796
1634134540000|2021-10-13 14:15:40|142.52|142.46|142.52|142.48|142.58|142.5|142.5|142.44|28190
1634134550000|2021-10-13 14:15:50|142.5|142.46|142.52|142.48|142.52|142.48|142.5|142.44|1501
1634134560000|2021-10-13 14:16:00|142.5||142.52||142.52||142.5||0
1634134570000|2021-10-13 14:16:10|142.5|142.46|142.56|142.52|142.58|142.52|142.48|142.46|9242
1634134580000|2021-10-13 14:16:20|142.6|142.5|142.62|142.54|142.62|142.56|142.6|142.48|1345
1634134590000|2021-10-13 14:16:30|142.64|142.56|142.68|142.6|142.7|142.62|142.64|142.54|591
1634134600000|2021-10-13 14:16:40|142.66|142.58|142.68|142.6|142.68|142.62|142.66|142.58|0
1634134610000|2021-10-13 14:16:50|142.7|142.62|142.68|142.6|142.7|142.66|142.68|142.6|2357
1634134620000|2021-10-13 14:17:00|142.66|142.58|142.54|142.48|142.66|142.6|142.54|142.46|7926
1634134630000|2021-10-13 14:17:10|142.52|142.46|142.54|142.48|142.56|142.5|142.52|142.46|1985
1634134640000|2021-10-13 14:17:20|142.56|142.5|142.58|142.52|142.58|142.54|142.56|142.48|4288
1634134650000|2021-10-13 14:17:30|142.6|142.54|142.54|142.48|142.6|142.56|142.54|142.48|4746
1634134660000|2021-10-13 14:17:40|142.52|142.5|142.58|142.5|142.62|142.52|142.52|142.48|56
1634134670000|2021-10-13 14:17:50|142.56||142.56||142.58||142.54||0
1634134680000|2021-10-13 14:18:00|142.58|142.52|142.6|142.54|142.62|142.56|142.56|142.5|571
1634134690000|2021-10-13 14:18:10|142.62|142.56|142.6|142.56|142.62|142.56|142.6|142.54|0
1634134710000|2021-10-13 14:18:30|142.58|142.54|142.46|142.42|142.6|142.56|142.46|142.4|24370
1634134720000|2021-10-13 14:18:40|142.5||142.46||142.5||142.46||140
1634134730000|2021-10-13 14:18:50|142.44|142.38|142.4|142.32|142.44|142.38|142.4|142.32|2610
1634134750000|2021-10-13 14:19:10|142.42|142.34|142.44|142.38|142.44|142.38|142.42|142.34|2032
1634134760000|2021-10-13 14:19:20|142.46|142.4|142.4|142.38|142.46|142.44|142.4|142.38|21989
1634134770000|2021-10-13 14:19:30|142.38|142.34|142.42|142.36|142.42|142.36|142.36|142.28|15214
1634134780000|2021-10-13 14:19:40|142.4|142.38|142.42|142.36|142.42|142.38|142.4|142.32|4110
1634134790000|2021-10-13 14:19:50|142.4|142.32|142.4|142.32|142.4|142.32|142.36|142.28|1159
1634134830000|2021-10-13 14:20:30|142.42|142.34|142.42|142.4|142.46|142.42|142.4|142.34|22151
1634134840000|2021-10-13 14:20:40|142.4|142.38|142.42|142.36|142.42|142.38|142.4|142.32|9916
1634134850000|2021-10-13 14:20:50|142.4|142.34|142.36|142.3|142.4|142.34|142.3|142.24|12958
1634134860000|2021-10-13 14:21:00|142.34|142.28|142.36|142.3|142.36|142.3|142.34|142.28|71
1634134870000|2021-10-13 14:21:10||142.28||142.3||142.3||142.28|1
1634134880000|2021-10-13 14:21:20|142.34|142.28|142.34|142.28|142.34|142.28|142.34|142.26|0
1634134890000|2021-10-13 14:21:30|142.32|142.3|142.34|142.3|142.34|142.3|142.32|142.3|0
1634134900000|2021-10-13 14:21:40|142.36|142.32|142.36|142.32|142.36|142.34|142.34|142.3|4201
1634134910000|2021-10-13 14:21:50|142.38|142.34|142.34|142.32|142.38|142.36|142.34|142.32|4089
1634134920000|2021-10-13 14:22:00|142.36|142.34|142.36|142.3|142.4|142.34|142.32|142.3|9392
1634134930000|2021-10-13 14:22:10|142.34|142.32|142.36|142.3|142.36|142.32|142.32|142.3|139
1634134940000|2021-10-13 14:22:20|142.34||142.34||142.34||142.34||0
1634134950000|2021-10-13 14:22:30|142.36|142.32|142.36|142.3|142.36|142.32|142.3|142.26|12844
1634134960000|2021-10-13 14:22:40|142.34|142.28|142.26|142.22|142.34|142.28|142.26|142.22|8592
1634134970000|2021-10-13 14:22:50|142.24|142.2|142.3|142.26|142.3|142.28|142.22|142.16|22687
1634134980000|2021-10-13 14:23:00||142.28||142.26||142.28||142.24|6176
1634134990000|2021-10-13 14:23:10|142.28|142.28|142.34|142.32|142.36|142.34|142.28|142.26|7040
1634135000000|2021-10-13 14:23:20|142.32|142.28|142.24|142.18|142.32|142.28|142.24|142.18|4498
1634135010000|2021-10-13 14:23:30|142.28|142.2|142.22|142.18|142.28|142.22|142.22|142.16|3882
1634135020000|2021-10-13 14:23:40|142.24|142.2|142.26|142.22|142.28|142.26|142.24|142.2|5300
1634135030000|2021-10-13 14:23:50|142.28|142.24|142.36|142.32|142.4|142.32|142.26|142.24|6370
1634135040000|2021-10-13 14:24:00|142.34|142.34|142.4|142.34|142.42|142.36|142.34|142.32|222
1634135050000|2021-10-13 14:24:10|142.44|142.38|142.44|142.38|142.44|142.38|142.44|142.38|176
1634135060000|2021-10-13 14:24:20|142.42|142.34|142.4|142.36|142.42|142.36|142.4|142.3|1142
1634135070000|2021-10-13 14:24:30|142.38|142.34|142.38|142.34|142.38|142.36|142.38|142.34|0
1634135080000|2021-10-13 14:24:40|||||||||500
1634135090000|2021-10-13 14:24:50|142.36|142.3|142.34|142.28|142.36|142.3|142.34|142.28|1728
1634135100000|2021-10-13 14:25:00|142.36|142.32|142.36|142.32|142.4|142.32|142.34|142.28|2760
1634135110000|2021-10-13 14:25:10|142.38|142.34|142.4|142.32|142.4|142.34|142.38|142.32|750
1634135120000|2021-10-13 14:25:20||142.34||142.34||142.34||142.32|0
1634135130000|2021-10-13 14:25:30|142.42|142.36|142.4|142.34|142.42|142.36|142.4|142.34|0
1634135150000|2021-10-13 14:25:50|142.38|142.32|142.36|142.32|142.4|142.34|142.34|142.32|1704
1634135160000|2021-10-13 14:26:00|142.38|142.34|142.38|142.34|142.38|142.36|142.36|142.32|80
1634135170000|2021-10-13 14:26:10|142.4|142.36|142.64|142.6|142.64|142.6|142.38|142.36|21910
1634135180000|2021-10-13 14:26:20|142.68|142.62|142.66|142.62|142.68|142.64|142.64|142.62|8836
1634135190000|2021-10-13 14:26:30||142.6||142.62||142.62||142.6|0
1634135200000|2021-10-13 14:26:40|142.64|142.6|142.66|142.62|142.66|142.62|142.62|142.56|3560
1634135210000|2021-10-13 14:26:50|142.68|142.64|142.74|142.7|142.74|142.7|142.68|142.64|844
1634135220000|2021-10-13 14:27:00|142.76|142.68|142.9|142.82|142.9|142.84|142.72|142.66|9252
1634135230000|2021-10-13 14:27:10|142.88|142.84|142.9|142.86|142.9|142.86|142.88|142.82|34
1634135240000|2021-10-13 14:27:20|142.94|142.88|142.94|142.9|142.96|142.9|142.94|142.86|3251
1634135250000|2021-10-13 14:27:30|142.92|142.86|142.92|142.88|142.94|142.88|142.9|142.86|4255
1634135260000|2021-10-13 14:27:40|142.98|142.9|142.98|142.94|142.98|142.94|142.98|142.9|409
1634135270000|2021-10-13 14:27:50|142.96|142.92|143.04|142.98|143.04|142.98|142.96|142.92|57626
1634135280000|2021-10-13 14:28:00|143.02|142.94|143.1|143.04|143.12|143.04|142.98|142.9|25436
1634135290000|2021-10-13 14:28:10|143.12|143|143.04|142.98|143.12|143.04|142.98|142.9|18482
1634135300000|2021-10-13 14:28:20|143.06|143|143.1|143.04|143.1|143.04|143.06|143|3761
1634135310000|2021-10-13 14:28:30|143.08|143|143.02|142.96|143.08|143|142.98|142.92|9924
1634135320000|2021-10-13 14:28:40|143|142.94|142.98|142.92|143|142.94|142.96|142.86|2460
1634135330000|2021-10-13 14:28:50|143|142.94|143.02|142.98|143.02|142.98|143|142.94|1500
1634135340000|2021-10-13 14:29:00|143|142.96|142.92|142.86|143.02|142.96|142.92|142.86|2704
1634135350000|2021-10-13 14:29:10|142.9|142.88|142.92|142.86|142.94|142.9|142.9|142.86|348
1634135360000|2021-10-13 14:29:20|142.94|142.88|142.92|142.86|142.94|142.88|142.92|142.86|0
1634135370000|2021-10-13 14:29:30|142.9||142.9||142.9||142.9||2200
1634135380000|2021-10-13 14:29:40|142.94|142.88|142.94|142.86|142.94|142.9|142.92|142.86|4511
1634135390000|2021-10-13 14:29:50|142.92|142.88|143.02|142.94|143.02|142.94|142.92|142.88|4301
1634135400000|2021-10-13 14:30:00|143|142.92|143.14|143.1|143.18|143.1|142.96|142.9|7811
1634135410000|2021-10-13 14:30:10|143.16|143.12|143.16|143.1|143.2|143.12|143.14|143.1|4830
1634135420000|2021-10-13 14:30:20|143.2|143.12|143.32|143.26|143.34|143.26|143.2|143.12|3349
1634135430000|2021-10-13 14:30:30|143.34|143.28|143.38|143.32|143.4|143.32|143.32|143.26|4965
1634135440000|2021-10-13 14:30:40|143.36|143.3|143.34|143.28|143.38|143.3|143.32|143.24|5166
1634135450000|2021-10-13 14:30:50|143.32|143.26|143.32|143.26|143.32|143.26|143.28|143.24|4110
1634135460000|2021-10-13 14:31:00|143.3|143.24|143.34|143.26|143.34|143.28|143.24|143.18|13407
1634135470000|2021-10-13 14:31:10|143.32|143.28|143.34|143.3|143.36|143.3|143.3|143.26|2856
1634135480000|2021-10-13 14:31:20|143.32|143.26|143.34|143.3|143.34|143.3|143.32|143.26|565
1634135490000|2021-10-13 14:31:30|143.36|143.32|143.4|143.36|143.44|143.36|143.36|143.32|8043
1634135500000|2021-10-13 14:31:40|143.44|143.38|143.44|143.4|143.5|143.42|143.4|143.36|1507
1634135510000|2021-10-13 14:31:50|143.48||143.46||143.48||143.46||51
1634135520000|2021-10-13 14:32:00|143.44|143.36|143.42|143.38|143.46|143.4|143.42|143.36|841
1634135540000|2021-10-13 14:32:20|143.44|143.36|143.52|143.46|143.56|143.48|143.42|143.36|21686
1634135550000|2021-10-13 14:32:30|||||||||1000
1634135560000|2021-10-13 14:32:40|143.5|143.44|143.5|143.46|143.5|143.46|143.46|143.44|2140
1634135570000|2021-10-13 14:32:50|143.54|143.5|143.54|143.5|143.58|143.52|143.52|143.5|4683
1634135580000|2021-10-13 14:33:00|143.52|143.46|143.42|143.36|143.52|143.5|143.42|143.36|19081
1634135590000|2021-10-13 14:33:10|143.4|143.32|143.36|143.3|143.4|143.32|143.34|143.28|1648
1634135600000|2021-10-13 14:33:20||143.32||143.3||143.32||143.3|0
1634135610000|2021-10-13 14:33:30|143.4|143.32|143.46|143.4|143.46|143.4|143.4|143.3|50
1634135620000|2021-10-13 14:33:40|143.44|143.36|143.46|143.4|143.48|143.4|143.44|143.36|330
1634135630000|2021-10-13 14:33:50|143.44|143.36|143.38|143.32|143.44|143.36|143.38|143.32|2634
1634135640000|2021-10-13 14:34:00|143.4|143.34|143.46|143.4|143.46|143.42|143.4|143.34|8421
1634135650000|2021-10-13 14:34:10|143.48|143.42|143.54|143.46|143.56|143.48|143.48|143.42|12456
1634135660000|2021-10-13 14:34:20|143.52|143.48|143.54|143.48|143.54|143.48|143.46|143.4|10116
1634135690000|2021-10-13 14:34:50|143.52|143.44|143.5|143.44|143.52|143.44|143.5|143.42|9258
1634135700000|2021-10-13 14:35:00|143.48|143.46|143.5|143.42|143.52|143.46|143.44|143.4|13078
1634135710000|2021-10-13 14:35:10|143.48|143.44|143.5|143.44|143.5|143.44|143.48|143.44|41
1634135720000|2021-10-13 14:35:20|143.48|143.42|143.42|143.4|143.48|143.42|143.42|143.4|3057
1634135730000|2021-10-13 14:35:30|143.4|143.38|143.36|143.28|143.4|143.38|143.34|143.28|14142
1634135740000|2021-10-13 14:35:40|143.4|143.3|143.26|143.22|143.4|143.34|143.26|143.22|12739
1634135750000|2021-10-13 14:35:50|143.24|143.18|143.24|143.2|143.26|143.2|143.24|143.14|5473
1634135760000|2021-10-13 14:36:00|143.26|143.22|143.32|143.28|143.32|143.28|143.26|143.2|14735
1634135770000|2021-10-13 14:36:10|143.3|143.3|143.3|143.2|143.32|143.3|143.3|143.2|2960
1634135780000|2021-10-13 14:36:20|143.28|143.18|143.26|143.2|143.28|143.2|143.26|143.18|0
1634135790000|2021-10-13 14:36:30|||||||||3000
1634135800000|2021-10-13 14:36:40|143.24|143.18|143.22|143.18|143.24|143.18|143.22|143.18|2368
1634135810000|2021-10-13 14:36:50|143.2|143.16|143.14|143.06|143.2|143.16|143.12|143.04|5311
1634135820000|2021-10-13 14:37:00|143.12|143|143.06|142.98|143.12|143.06|143.04|142.96|1492
1634135830000|2021-10-13 14:37:10|143.08|143|143.14|143.08|143.18|143.08|143.08|143|15653
1634135840000|2021-10-13 14:37:20|||||||||15000
1634135850000|2021-10-13 14:37:30|||||||||1000
1634135860000|2021-10-13 14:37:40|143.12|143.06|143.08|142.98|143.12|143.06|143.08|142.98|4110
1634135880000|2021-10-13 14:38:00||143||143||143.02||143|0
1634135890000|2021-10-13 14:38:10||143.02||143||143.04||143|3000
1634135900000|2021-10-13 14:38:20|143.06|143.02|143|142.94|143.08|143.02|143|142.92|3449
1634135910000|2021-10-13 14:38:30||142.92||142.92||142.92||142.9|0
1634135920000|2021-10-13 14:38:40|142.98|142.9|142.98|142.96|143|142.96|142.96|142.88|0
1634135930000|2021-10-13 14:38:50|142.96|142.94|142.96|142.9|142.96|142.94|142.94|142.9|4077
1634135950000|2021-10-13 14:39:10|142.94|142.86|142.88|142.8|142.94|142.86|142.88|142.8|3710
1634135960000|2021-10-13 14:39:20|142.9|142.82|142.96|142.9|142.98|142.92|142.9|142.82|20158
1634135990000|2021-10-13 14:39:50|142.98|142.92|142.98|142.92|143|142.98|142.96|142.92|19146
1634136000000|2021-10-13 14:40:00|142.96|142.9|142.9|142.84|142.96|142.92|142.88|142.8|17977
1634136010000|2021-10-13 14:40:10|||||||||1701
1634136020000|2021-10-13 14:40:20|142.92|142.86|142.84|142.76|142.92|142.9|142.8|142.74|31576
1634136030000|2021-10-13 14:40:30||142.74||142.76||142.8||142.74|0
1634136040000|2021-10-13 14:40:40||142.8||142.8||142.8||142.8|0
1634136050000|2021-10-13 14:40:50|142.82|142.82|142.94|142.86|142.96|142.9|142.82|142.82|10919
1634136060000|2021-10-13 14:41:00|142.92|142.84|142.9|142.84|142.92|142.86|142.88|142.84|20
1634136070000|2021-10-13 14:41:10|142.92|142.86|143|142.96|143.04|142.96|142.92|142.86|20643
1634136080000|2021-10-13 14:41:20|143.04|142.98|143.06|142.98|143.08|143|143|142.94|6830
1634136090000|2021-10-13 14:41:30|143.04|143|143.04|143|143.04|143.02|143.04|143|270
1634136100000|2021-10-13 14:41:40|143.1|143.02|143.02|142.94|143.1|143.02|142.92|142.86|8795
1634136110000|2021-10-13 14:41:50|143.06|142.96|143.06|143.02|143.08|143.02|143.06|142.94|16
1634136120000|2021-10-13 14:42:00|143.04|142.98|143.04|142.96|143.04|142.98|143.04|142.96|474
1634136130000|2021-10-13 14:42:10|143.02|143|143.04|142.98|143.04|143|143.02|142.96|1189
1634136150000|2021-10-13 14:42:30|143.02||143.02||143.02||143.02||0
1634136170000|2021-10-13 14:42:50|143|142.96|143|142.96|143|142.96|143|142.96|8169
1634136180000|2021-10-13 14:43:00|142.98|142.94|143.14|143.08|143.14|143.08|142.94|142.9|25865
1634136190000|2021-10-13 14:43:10|143.12|143.06|143.12|143.08|143.12|143.08|143.12|143.06|1000
1634136200000|2021-10-13 14:43:20|143.1|143.1|143.14|143.12|143.14|143.12|143.1|143.06|13820
1634136210000|2021-10-13 14:43:30|143.18|143.14|143.28|143.18|143.3|143.22|143.16|143.14|5736
1634136220000|2021-10-13 14:43:40|143.3|143.2|143.26|143.22|143.32|143.24|143.24|143.2|357
1634136230000|2021-10-13 14:43:50|143.24|143.2|143.22|143.2|143.24|143.2|143.22|143.2|4193
1634136240000|2021-10-13 14:44:00|143.24|143.22|143.24|143.2|143.3|143.24|143.22|143.18|11430
1634136250000|2021-10-13 14:44:10|143.22|143.18|143.2|143.14|143.22|143.18|143.18|143.12|254
1634136260000|2021-10-13 14:44:20|143.18|143.16|143.26|143.2|143.26|143.2|143.18|143.16|543
1634136270000|2021-10-13 14:44:30|143.24|143.18|143.2|143.16|143.24|143.18|143.2|143.16|9862
1634136280000|2021-10-13 14:44:40|143.18|143.12|143.14|143.12|143.18|143.14|143.14|143.12|10320
1634136290000|2021-10-13 14:44:50|143.12|143.08|143.16|143.12|143.16|143.12|143.12|143.06|5878
1634136300000|2021-10-13 14:45:00||143.1||143.1||143.12||143.1|5000
1634136310000|2021-10-13 14:45:10|143.18|143.12|143.26|143.2|143.26|143.2|143.18|143.12|4450
1634136320000|2021-10-13 14:45:20|143.24|143.22|143.28|143.22|143.28|143.22|143.24|143.22|3498
1634136330000|2021-10-13 14:45:30|143.32|143.24|143.24|143.18|143.34|143.26|143.22|143.18|8168
1634136340000|2021-10-13 14:45:40|143.26|143.2|143.24|143.18|143.28|143.2|143.24|143.18|0
1634136350000|2021-10-13 14:45:50|143.22|143.14|143.18|143.12|143.22|143.14|143.18|143.08|2711
1634136390000|2021-10-13 14:46:30|143.16|143.08|143.14|143.06|143.16|143.08|143.14|143.06|1053
1634136400000|2021-10-13 14:46:40|143.12|143.08|143.1|143.08|143.12|143.1|143.1|143.06|13055
1634136410000|2021-10-13 14:46:50|143.08|143.06|142.96|142.9|143.08|143.06|142.96|142.9|6336
1634136420000|2021-10-13 14:47:00|142.94|142.88|142.96|142.9|142.98|142.94|142.94|142.88|1502
1634136430000|2021-10-13 14:47:10|142.94||142.96||142.96||142.92||566
1634136440000|2021-10-13 14:47:20|142.94||142.96||142.96||142.94||0
1634136450000|2021-10-13 14:47:30|142.94|142.86|142.88|142.82|142.94|142.86|142.86|142.82|3093
1634136460000|2021-10-13 14:47:40|142.86|142.84|142.9|142.84|142.9|142.86|142.86|142.82|2844
1634136480000|2021-10-13 14:48:00|142.92|142.86|142.98|142.92|142.98|142.92|142.92|142.86|10417
1634136490000|2021-10-13 14:48:10|142.96||142.96||142.98||142.94||0
1634136520000|2021-10-13 14:48:40|142.94|142.9|142.94|142.92|142.96|142.92|142.94|142.9|1272
1634136540000|2021-10-13 14:49:00|142.92|142.9|142.88|142.84|142.94|142.92|142.88|142.84|4868
1634136550000|2021-10-13 14:49:10||142.86||142.86||142.86||142.86|0
1634136560000|2021-10-13 14:49:20|142.9|142.88|143.04|143|143.04|143.02|142.9|142.88|24423
1634136580000|2021-10-13 14:49:40|143.02|142.96|143.04|143|143.04|143|142.98|142.96|42219
1634136590000|2021-10-13 14:49:50|143.08|143.02|143.24|143.2|143.26|143.2|143.08|143.02|31175
1634136600000|2021-10-13 14:50:00|143.26|143.16|143.3|143.22|143.34|143.26|143.16|143.14|57576
1634136610000|2021-10-13 14:50:10|143.28|143.24|143.26|143.22|143.32|143.26|143.26|143.22|8742
1634136620000|2021-10-13 14:50:20|143.24|143.2|143.2|143.14|143.24|143.2|143.2|143.1|26685
1634136630000|2021-10-13 14:50:30|||||||||1034
1634136660000|2021-10-13 14:51:00|143.18|143.1|143.18|143.14|143.18|143.14|143.12|143.08|13626
1634136670000|2021-10-13 14:51:10|143.16|143.12|143.18|143.1|143.18|143.12|143.16|143.1|0
1634136680000|2021-10-13 14:51:20|143.2|143.18|143.2|143.14|143.2|143.18|143.18|143.1|18265
1634136700000|2021-10-13 14:51:40|143.2|143.09|143.2|143.09|143.25|143.14|143.2|143.09|0
1634136710000|2021-10-13 14:51:50|143.23|143.14|143.2|143.09|143.25|143.16|143.18|143.09|0
1634136720000|2021-10-13 14:52:00|143.25|143.14|143.2|143.11|143.25|143.16|143.18|143.09|136
1634136740000|2021-10-13 14:52:20|143.25|143.13|143.2|143.11|143.25|143.16|143.2|143.11|744
1634136750000|2021-10-13 14:52:30|143.25|143.16|143.24|143.17|143.29|143.22|143.22|143.13|196
1634136760000|2021-10-13 14:52:40|143.3|143.19|143.39|143.28|143.39|143.28|143.3|143.19|748
1634136770000|2021-10-13 14:52:50|143.34|143.23|143.45|143.32|143.45|143.32|143.32|143.23|3
1634136780000|2021-10-13 14:53:00|143.4|143.27|143.36|143.23|143.45|143.32|143.36|143.23|536
1634136790000|2021-10-13 14:53:10|143.3|143.17|143.3|143.17|143.35|143.22|143.3|143.17|4580
1634136800000|2021-10-13 14:53:20|143.35|143.22|143.3|143.17|143.35|143.24|143.3|143.17|138
1634136810000|2021-10-13 14:53:30|143.35|143.22|143.35|143.22|143.35|143.22|143.3|143.17|0
1634136820000|2021-10-13 14:53:40|143.3|143.17|143.32|143.23|143.39|143.28|143.3|143.17|1458
1634136830000|2021-10-13 14:53:50|143.37|143.28|143.39|143.3|143.39|143.3|143.34|143.25|0
1634136840000|2021-10-13 14:54:00|143.34|143.25|143.34|143.25|143.39|143.3|143.34|143.25|0
1634136850000|2021-10-13 14:54:10|143.35|143.26|143.39|143.28|143.39|143.28|143.3|143.23|1674
1634136860000|2021-10-13 14:54:20|143.34|143.23|143.3|143.23|143.37|143.28|143.3|143.23|0
1634136870000|2021-10-13 14:54:30|143.35|143.28|143.35|143.28|143.35|143.28|143.3|143.21|0
1634136880000|2021-10-13 14:54:40|143.3|143.23|143.35|143.28|143.35|143.28|143.3|143.23|0
1634136890000|2021-10-13 14:54:50|143.3|143.23|143.34|143.27|143.41|143.32|143.3|143.23|72
1634136900000|2021-10-13 14:55:00|143.36|143.32|143.36|143.27|143.43|143.32|143.36|143.27|3329
1634136910000|2021-10-13 14:55:10|143.43|143.32|143.38|143.27|143.43|143.32|143.36|143.27|0
1634136920000|2021-10-13 14:55:20|143.43|143.32|143.37|143.28|143.43|143.32|143.32|143.23|4150
1634136930000|2021-10-13 14:55:30|143.32|143.23|143.32|143.23|143.37|143.28|143.32|143.23|0
1634136940000|2021-10-13 14:55:40|143.3|143.21|143.31|143.22|143.33|143.26|143.26|143.17|3162
1634136950000|2021-10-13 14:55:50|143.26|143.17|143.31|143.22|143.31|143.22|143.26|143.17|0
1634136960000|2021-10-13 14:56:00|143.18|143.16|143.16|143.05|143.25|143.16|143.16|143.05|1195
1634136970000|2021-10-13 14:56:10|143.19|143.1|143.19|143.1|143.19|143.1|143.14|143.05|0
1634136980000|2021-10-13 14:56:20|143.14|143.05|143.19|143.1|143.19|143.1|143.14|143.05|0
1634136990000|2021-10-13 14:56:30|143.14|143.05|143.12|143.03|143.19|143.1|143.12|143.03|1
1634137000000|2021-10-13 14:56:40|143.17|143.08|143.12|143.03|143.17|143.08|143.12|143.03|0
1634137010000|2021-10-13 14:56:50|143.17|143.08|143.15|143.04|143.17|143.08|143.1|142.99|1187
1634137020000|2021-10-13 14:57:00|143.1|142.99|143.17|143.08|143.17|143.08|143.1|142.99|756
1634137030000|2021-10-13 14:57:10|143.12|143.03|143.06|142.95|143.17|143.08|143.06|142.95|2005
1634137040000|2021-10-13 14:57:20|143.11|143|143.08|142.95|143.13|143.02|143.06|142.95|659
1634137050000|2021-10-13 14:57:30|143.13|143.02|143.13|143.02|143.13|143.02|143.08|142.97|0
1634137060000|2021-10-13 14:57:40|143.15|143.06|143.1|142.97|143.17|143.08|143.1|142.97|8195
1634137070000|2021-10-13 14:57:50|143.15|143.02|143.1|142.97|143.15|143.02|143.1|142.97|0
1634137080000|2021-10-13 14:58:00|143.15|143.02|143.17|143.06|143.17|143.06|143.1|142.97|0
1634137090000|2021-10-13 14:58:10|143.12|143.01|143.17|143.1|143.17|143.1|143.12|143.01|0
1634137100000|2021-10-13 14:58:20|143.12|143.05|143.18|143.09|143.23|143.14|143.12|143.05|3
1634137110000|2021-10-13 14:58:30|143.23|143.14|143.26|143.11|143.31|143.16|143.18|143.09|1500
1634137120000|2021-10-13 14:58:40|143.31|143.18|143.14|143.05|143.31|143.18|143.14|143.03|3802
1634137130000|2021-10-13 14:58:50|143.19|143.1|143.19|143.1|143.19|143.1|143.14|143.05|0
1634137140000|2021-10-13 14:59:00|143.14|143.05|143.04|142.93|143.17|143.08|143.04|142.93|2255
1634137150000|2021-10-13 14:59:10|143.02|142.98|143.06|142.95|143.11|143|143|142.93|0
1634137160000|2021-10-13 14:59:20|143.11|143|143.09|142.98|143.11|143|143.04|142.91|0
1634137170000|2021-10-13 14:59:30|143.04|142.93|143|142.91|143.09|142.98|143|142.91|1
1634137180000|2021-10-13 14:59:40|143.05|142.96|143.05|142.96|143.05|142.96|143.05|142.96|0
1634137190000|2021-10-13 14:59:50|143|142.91|143.03|142.94|143.03|142.94|142.98|142.89|2610
1634137200000|2021-10-13 15:00:00|143.05|142.89|142.98|142.89|143.05|142.94|142.98|142.89|379
1634137210000|2021-10-13 15:00:10|143.01|142.9|143.01|142.92|143.01|142.92|142.94|142.85|599
1634137220000|2021-10-13 15:00:20|143.03|142.87|143.09|142.98|143.09|142.98|142.98|142.87|2616
1634137230000|2021-10-13 15:00:30|143.04|142.93|143.09|143|143.09|143|143.04|142.93|703
1634137240000|2021-10-13 15:00:40|143.04|142.95|143.09|143|143.09|143|143.04|142.95|0
1634137250000|2021-10-13 15:00:50|143.04|142.95|143.06|142.95|143.11|143|143.04|142.95|0
1634137260000|2021-10-13 15:01:00|143.11|143|143.06|142.97|143.11|143.02|143.06|142.95|0
1634137270000|2021-10-13 15:01:10|143.11|143.02|143.11|143|143.11|143.02|143.06|142.95|0
1634137280000|2021-10-13 15:01:20|143.06|142.95|143.11|143.02|143.11|143.02|143.06|142.95|0
1634137290000|2021-10-13 15:01:30|143.06|142.97|143.06|142.97|143.11|143.02|143.06|142.95|0
1634137300000|2021-10-13 15:01:40|143.11|143.02|143.11|143.02|143.11|143.02|143.06|142.97|0
1634137310000|2021-10-13 15:01:50|143.06|142.97|143.11|143.02|143.11|143.02|143.06|142.97|87
1634137320000|2021-10-13 15:02:00|143.06|142.97|143.06|142.97|143.06|142.97|143.06|142.97|0
1634137330000|2021-10-13 15:02:10|143.11|143.02|143.04|142.97|143.11|143.02|143.04|142.97|0
1634137340000|2021-10-13 15:02:20|143.09|143.02|143.06|142.97|143.13|143.02|143.04|142.97|2594
1634137350000|2021-10-13 15:02:30|143.11|143.02|143.06|142.99|143.11|143.04|143.06|142.97|0
1634137360000|2021-10-13 15:02:40|143.14|143.03|143.23|143.12|143.23|143.12|143.14|143.03|10
1634137370000|2021-10-13 15:02:50|143.18|143.07|143.22|143.11|143.23|143.14|143.14|143.07|13
1634137380000|2021-10-13 15:03:00|143.27|143.16|143.23|143.16|143.27|143.16|143.18|143.11|0
1634137390000|2021-10-13 15:03:10|143.18|143.11|143.27|143.16|143.27|143.16|143.18|143.09|0
1634137400000|2021-10-13 15:03:20|143.22|143.11|143.27|143.16|143.27|143.2|143.2|143.11|3523
1634137410000|2021-10-13 15:03:30|143.22|143.11|143.25|143.16|143.27|143.16|143.2|143.11|0
1634137420000|2021-10-13 15:03:40|143.2|143.11|143.23|143.14|143.27|143.16|143.18|143.09|2315
1634137430000|2021-10-13 15:03:50|143.18|143.09|143.18|143.09|143.23|143.14|143.16|143.07|22
1634137440000|2021-10-13 15:04:00|143.16|143.14|143.18|143.09|143.23|143.14|143.16|143.07|1214
1634137450000|2021-10-13 15:04:10|143.23|143.14|143.25|143.14|143.25|143.16|143.18|143.09|0
1634137460000|2021-10-13 15:04:20|143.2|143.09|143.25|143.14|143.27|143.16|143.2|143.09|929
1634137470000|2021-10-13 15:04:30|143.2|143.09|143.23|143.14|143.23|143.14|143.18|143.09|79
1634137480000|2021-10-13 15:04:40|143.18|143.09|143.17|143.08|143.23|143.14|143.12|143.03|33
1634137490000|2021-10-13 15:04:50|143.12|143.03|143.17|143.08|143.17|143.08|143.12|143.03|0
1634137500000|2021-10-13 15:05:00|143.12|143.03|143.12|143.03|143.17|143.08|143.12|143.03|417
1634137510000|2021-10-13 15:05:10|143.17|143.08|143.17|143.08|143.17|143.08|143.12|143.03|0
1634137520000|2021-10-13 15:05:20|143.12|143.03|143.18|143.09|143.23|143.14|143.12|143.03|2253
1634137530000|2021-10-13 15:05:30|143.23|143.14|143.23|143.14|143.23|143.14|143.18|143.09|0
1634137540000|2021-10-13 15:05:40|143.18|143.09|143.23|143.16|143.23|143.16|143.18|143.09|0
1634137550000|2021-10-13 15:05:50|143.18|143.11|143.22|143.15|143.27|143.2|143.18|143.09|0
1634137560000|2021-10-13 15:06:00|143.27|143.2|143.35|143.26|143.37|143.26|143.26|143.17|6981
1634137570000|2021-10-13 15:06:10|143.3|143.21|143.31|143.24|143.35|143.26|143.26|143.19|1198
1634137580000|2021-10-13 15:06:20|143.26|143.19|143.26|143.19|143.31|143.24|143.26|143.19|0
1634137590000|2021-10-13 15:06:30|143.31|143.24|143.26|143.19|143.31|143.24|143.26|143.19|2919
1634137600000|2021-10-13 15:06:40|143.31|143.24|143.33|143.24|143.37|143.28|143.28|143.19|2778
1634137610000|2021-10-13 15:06:50|143.28|143.19|143.32|143.21|143.37|143.26|143.28|143.19|0
1634137630000|2021-10-13 15:07:10|143.37|143.26|143.37|143.26|143.37|143.26|143.37|143.26|0
1634137640000|2021-10-13 15:07:20|143.32|143.21|143.26|143.17|143.32|143.22|143.26|143.17|3079
1634137650000|2021-10-13 15:07:30|143.31|143.22|143.29|143.2|143.31|143.22|143.24|143.15|830
1634137660000|2021-10-13 15:07:40|143.24|143.15|143.29|143.2|143.29|143.2|143.24|143.15|0
1634137670000|2021-10-13 15:07:50|143.24|143.15|143.35|143.26|143.39|143.26|143.24|143.13|1191
1634137680000|2021-10-13 15:08:00|143.3|143.21|143.3|143.23|143.39|143.28|143.3|143.21|0
1634137690000|2021-10-13 15:08:10|143.35|143.28|143.3|143.21|143.35|143.28|143.28|143.21|0
1634137700000|2021-10-13 15:08:20|143.35|143.26|143.35|143.26|143.35|143.26|143.35|143.26|0
1634137710000|2021-10-13 15:08:30|143.3|143.21|143.3|143.21|143.3|143.21|143.3|143.21|0
1634137720000|2021-10-13 15:08:40|143.35|143.26|143.24|143.17|143.35|143.26|143.24|143.15|2181
1634137730000|2021-10-13 15:08:50|143.29|143.22|143.22|143.15|143.31|143.22|143.22|143.15|1458
1634137740000|2021-10-13 15:09:00|143.27|143.18|143.2|143.11|143.27|143.18|143.2|143.11|0
1634137750000|2021-10-13 15:09:10|143.25|143.16|143.2|143.11|143.25|143.16|143.2|143.11|43504
1634137760000|2021-10-13 15:09:20|143.25|143.16|143.25|143.16|143.25|143.16|143.25|143.16|0
1634137780000|2021-10-13 15:09:40|143.2|143.11|143.23|143.14|143.25|143.16|143.18|143.09|1117
1634137790000|2021-10-13 15:09:50|143.18|143.09|143.14|143.03|143.21|143.1|143.14|143.03|604
1634137800000|2021-10-13 15:10:00|143.19|143.08|143.06|142.99|143.19|143.08|143.06|142.99|1188
1634137810000|2021-10-13 15:10:10|143.11|143.02|143.02|142.93|143.11|143.02|143.02|142.93|2257
1634137820000|2021-10-13 15:10:20|143.07|142.98|143.13|143.02|143.13|143.02|143.02|142.93|1270
1634137830000|2021-10-13 15:10:30|143.06|142.97|143.13|143.02|143.13|143.04|143.06|142.97|0
1634137840000|2021-10-13 15:10:40|143.06|143.04|143.08|143.02|143.08|143.04|143.06|143.02|0
1634137850000|2021-10-13 15:10:50|143.06|143|143.08|143.02|143.08|143.02|143.06|143|1000
1634137860000|2021-10-13 15:11:00|143.06||143.08||143.08||143.06||0
1634137870000|2021-10-13 15:11:10|143.06||143.06||143.08||143.06||12
1634137880000|2021-10-13 15:11:20|143.08||143.06||143.08||143.06||280
1634137900000|2021-10-13 15:11:40|||||||||4566
1634137910000|2021-10-13 15:11:50|143.04|143|143.06|143.02|143.06|143.02|143.02|143|4152
1634137920000|2021-10-13 15:12:00|143.08|143.04|143.04|143|143.1|143.06|143.04|142.98|14646
1634137930000|2021-10-13 15:12:10|143.06|143.02|143.04|143.02|143.06|143.02|143.04|143.02|403
1634137960000|2021-10-13 15:12:40|143.02|143|143.02|142.98|143.04|143|143.02|142.98|7316
1634137970000|2021-10-13 15:12:50|143|142.96|143.02|143|143.02|143|143|142.92|24214
1634138010000|2021-10-13 15:13:30|143.04|143.02|143.04|143.02|143.06|143.02|143.04|143|10066
1634138020000|2021-10-13 15:13:40||143||143||143||143|0
1634138030000|2021-10-13 15:13:50|143.06|143.02|143.06|143.02|143.06|143.04|143.06|143.02|3050
1634138040000|2021-10-13 15:14:00|143.08|143.04|143.06|143.02|143.08|143.04|143.06|143.02|2583
1634138050000|2021-10-13 15:14:10|143.08|143|143.08|143.04|143.08|143.06|143.08|143|3916
1634138060000|2021-10-13 15:14:20|143.06|143.02|143.06|143.02|143.06|143.02|143.06|143|35486
1634138090000|2021-10-13 15:14:50|143|143|143.08|143.06|143.12|143.08|143|142.98|64394
1634138100000|2021-10-13 15:15:00|143.06|143.04|143.1|143.06|143.1|143.06|143.06|143.02|8373
1634138110000|2021-10-13 15:15:10|143.12|143.08|143.1|143.06|143.12|143.1|143.1|143.06|5591
1634138120000|2021-10-13 15:15:20|143.12|143.08|143.16|143.1|143.18|143.14|143.1|143.08|22467
1634138130000|2021-10-13 15:15:30|143.14|143.08|143.14|143.08|143.14|143.08|143.12|143.08|2482
1634138140000|2021-10-13 15:15:40|143.12||143.1||143.12||143.1||0
1634138150000|2021-10-13 15:15:50|143.12|143.1|143.16|143.12|143.16|143.12|143.1|143.08|13647
1634138160000|2021-10-13 15:16:00|143.18|143.14|143.18|143.14|143.18|143.14|143.18|143.1|0
1634138170000|2021-10-13 15:16:10|143.22|143.16|143.22|143.18|143.24|143.2|143.2|143.16|2679
1634138180000|2021-10-13 15:16:20|143.2|143.16|143.2|143.16|143.2|143.16|143.18|143.16|0
1634138190000|2021-10-13 15:16:30|143.18|143.14|143.18|143.14|143.18|143.16|143.18|143.14|1761
1634138200000|2021-10-13 15:16:40|143.16|143.12|143.14|143.12|143.16|143.12|143.14|143.12|3586
1634138210000|2021-10-13 15:16:50|143.12|143.1|143.12|143.08|143.14|143.1|143.12|143.08|8300
1634138220000|2021-10-13 15:17:00|143.1||143.1||143.1||143.1||0
1634138230000|2021-10-13 15:17:10|143.08|143.06|143.18|143.12|143.18|143.12|143.08|143.06|20394
1634138240000|2021-10-13 15:17:20|143.16||143.16||143.16||143.16||4206
1634138250000|2021-10-13 15:17:30|143.14|143.14|143.16|143.1|143.18|143.14|143.14|143.1|1537
1634138260000|2021-10-13 15:17:40||143.12||143.12||143.12||143.12|0
1634138270000|2021-10-13 15:17:50|143.2|143.14|143.2|143.14|143.2|143.14|143.18|143.12|1449
1634138280000|2021-10-13 15:18:00|143.18|143.16|143.2|143.16|143.2|143.16|143.16|143.16|2160
1634138290000|2021-10-13 15:18:10|143.22|143.18|143.24|143.2|143.24|143.2|143.22|143.18|2461
1634138300000|2021-10-13 15:18:20|||||||||349
1634138310000|2021-10-13 15:18:30|143.22|143.18|143.16|143.14|143.22|143.18|143.16|143.14|5773
1634138320000|2021-10-13 15:18:40|143.14|143.1|143.14|143.1|143.16|143.12|143.14|143.1|1868
1634138330000|2021-10-13 15:18:50|143.12|143.12|143.14|143.12|143.14|143.12|143.12|143.1|17381
1634138340000|2021-10-13 15:19:00||143.1||143.1||143.1||143.1|14
1634138350000|2021-10-13 15:19:10|143.12||143.14||143.14||143.12||8546
1634138370000|2021-10-13 15:19:30||143.12||143.1||143.12||143.1|3001
1634138400000|2021-10-13 15:20:00||143.12||143.12||143.12||143.12|1
1634138410000|2021-10-13 15:20:10|143.16|143.14|143.16|143.14|143.2|143.14|143.16|143.14|8494
1634138420000|2021-10-13 15:20:20|143.2|143.16|143.2|143.16|143.2|143.16|143.2|143.14|4381
1634138440000|2021-10-13 15:20:40|143.22|143.18|143.28|143.24|143.3|143.26|143.22|143.16|20455
1634138450000|2021-10-13 15:20:50|143.3||143.3||143.3||143.28||0
1634138460000|2021-10-13 15:21:00||143.26||143.24||143.26||143.24|0
1634138470000|2021-10-13 15:21:10||143.26||143.26||143.26||143.26|0
1634138480000|2021-10-13 15:21:20|143.34|143.28|143.32|143.28|143.36|143.3|143.3|143.28|2013
1634138490000|2021-10-13 15:21:30|143.3|143.26|143.32|143.28|143.34|143.3|143.28|143.26|11588
1634138510000|2021-10-13 15:21:50|143.34|143.3|143.34|143.3|143.34|143.3|143.34|143.3|1219
1634138520000|2021-10-13 15:22:00||143.32||143.3||143.32||143.3|6943
1634138530000|2021-10-13 15:22:10|143.32|143.28|143.3|143.28|143.34|143.3|143.3|143.26|22131
1634138540000|2021-10-13 15:22:20|143.32|143.26|143.3|143.28|143.32|143.28|143.3|143.26|10639
1634138550000|2021-10-13 15:22:30|143.26|143.26|143.3|143.26|143.3|143.26|143.26|143.24|14000
1634138560000|2021-10-13 15:22:40|143.26|143.24|143.34|143.3|143.34|143.3|143.26|143.24|14815
1634138570000|2021-10-13 15:22:50|143.32|143.28|143.3|143.24|143.32|143.28|143.28|143.24|9931
1634138580000|2021-10-13 15:23:00|143.28||143.28||143.28||143.26||4230
1634138590000|2021-10-13 15:23:10|143.3|143.26|143.28|143.24|143.3|143.26|143.28|143.24|3958
1634138600000|2021-10-13 15:23:20|143.26||143.3||143.3||143.26||2002
1634138610000|2021-10-13 15:23:30|143.28|143.26|143.28|143.26|143.28|143.26|143.28|143.24|1910
1634138650000|2021-10-13 15:24:10|143.26|143.24|143.3|143.24|143.3|143.26|143.24|143.22|6109
1634138660000|2021-10-13 15:24:20|143.28||143.28||143.28||143.28||0
1634138690000|2021-10-13 15:24:50|143.26|143.26|143.26|143.24|143.26|143.26|143.26|143.24|2385
1634138700000|2021-10-13 15:25:00|143.24|143.22|143.24|143.2|143.26|143.22|143.22|143.16|33401
1634138710000|2021-10-13 15:25:10|143.22|143.18|143.24|143.2|143.26|143.22|143.22|143.16|16652
1634138720000|2021-10-13 15:25:20|143.26|143.18|143.22|143.18|143.26|143.18|143.2|143.18|1486
1634138730000|2021-10-13 15:25:30|143.24|143.2|143.22|143.18|143.28|143.24|143.22|143.18|17292
1634138740000|2021-10-13 15:25:40|143.24|143.2|143.24|143.2|143.24|143.22|143.22|143.18|1711
1634138750000|2021-10-13 15:25:50|143.26|143.22|143.28|143.22|143.28|143.22|143.26|143.22|1472
1634138760000|2021-10-13 15:26:00|143.26|143.2|143.24|143.22|143.26|143.22|143.24|143.2|9674
1634138770000|2021-10-13 15:26:10|143.26|143.24|143.26|143.22|143.26|143.24|143.26|143.22|944
1634138780000|2021-10-13 15:26:20|143.3|143.24|143.28|143.24|143.3|143.24|143.26|143.24|318
1634138790000|2021-10-13 15:26:30|143.26|143.22|143.22|143.18|143.26|143.22|143.22|143.18|5772
1634138800000|2021-10-13 15:26:40||143.2||143.2||143.2||143.2|2774
1634138810000|2021-10-13 15:26:50|143.2|143.18|143.2|143.16|143.22|143.18|143.2|143.16|8265
1634138830000|2021-10-13 15:27:10|143.18||143.18||143.2||143.18||655
1634138840000|2021-10-13 15:27:20|||||||||13975
1634138850000|2021-10-13 15:27:30|143.2|143.18|143.24|143.2|143.24|143.2|143.2|143.16|8665
1634138860000|2021-10-13 15:27:40|143.22||143.22||143.22||143.22||2
1634138870000|2021-10-13 15:27:50|143.24|143.22|143.26|143.22|143.26|143.22|143.24|143.2|1784
1634138880000|2021-10-13 15:28:00|143.28|143.24|143.32|143.26|143.32|143.26|143.28|143.22|6826
1634138890000|2021-10-13 15:28:10|143.3|143.24|143.3|143.26|143.3|143.26|143.3|143.24|7005
1634138900000|2021-10-13 15:28:20|||||||||445
1634138910000|2021-10-13 15:28:30|143.28|143.24|143.32|143.28|143.32|143.28|143.28|143.24|4203
1634138920000|2021-10-13 15:28:40|143.3|143.3|143.32|143.3|143.32|143.3|143.3|143.28|4867
1634138930000|2021-10-13 15:28:50|143.36|143.32|143.36|143.32|143.36|143.32|143.36|143.32|1354
1634138940000|2021-10-13 15:29:00|143.34|143.34|143.38|143.32|143.38|143.34|143.34|143.3|41622
1634138950000|2021-10-13 15:29:10|143.4|143.34|143.4|143.34|143.42|143.34|143.36|143.32|121
1634138960000|2021-10-13 15:29:20|143.36|143.32|143.36|143.32|143.4|143.36|143.36|143.32|854
1634138970000|2021-10-13 15:29:30|||||||||3616
1634138980000|2021-10-13 15:29:40|143.34|143.3|143.34|143.32|143.36|143.32|143.34|143.3|9522
1634138990000|2021-10-13 15:29:50||143.3||143.32||143.32||143.28|4644
1634194820000|2021-10-14 07:00:20|143.94|143.36|144|143.62|144|143.62|143.9|143.36|137463
1634194830000|2021-10-14 07:00:30|144.14|143.66|144.48|144.16|144.5|144.24|144.14|143.66|74428
1634194840000|2021-10-14 07:00:40|144.46|144.18|144.44|144.18|144.46|144.2|144.44|144.18|4587
1634194850000|2021-10-14 07:00:50|144.5|144.2|144.46|144.26|144.5|144.26|144.46|144.2|3344
1634194860000|2021-10-14 07:01:00|144.44|144.24|144.4|144.18|144.5|144.24|144.3|143.96|13600
1634194870000|2021-10-14 07:01:10|144.38|144.06|144.04|143.64|144.38|144.06|143.96|143.58|27023
1634194880000|2021-10-14 07:01:20|144.02|143.56|143.88|143.62|144.02|143.62|143.88|143.54|6493
1634194890000|2021-10-14 07:01:30|143.96|143.64|144.08|143.66|144.1|143.66|143.96|143.64|100
1634194900000|2021-10-14 07:01:40|144.06||144||144.06||144||7674
1634194910000|2021-10-14 07:01:50|143.98|143.64|143.94|143.7|143.98|143.7|143.94|143.64|1687
1634194920000|2021-10-14 07:02:00|143.92|143.66|143.84|143.5|143.92|143.7|143.84|143.36|27473
1634194930000|2021-10-14 07:02:10|143.82|143.52|143.74|143.52|143.82|143.52|143.52|143.5|69108
1634194940000|2021-10-14 07:02:20|143.72|143.46|143.66|143.4|143.72|143.46|143.66|143.34|1428
1634194950000|2021-10-14 07:02:30|143.64|143.52|143.7|143.52|143.74|143.52|143.64|143.52|6436
1634194960000|2021-10-14 07:02:40|143.6|143.54|143.7|143.54|143.8|143.54|143.56|143.52|7068
1634194970000|2021-10-14 07:02:50|143.8|143.56|143.7|143.62|143.84|143.68|143.7|143.54|10402
1634194980000|2021-10-14 07:03:00|143.68|143.6|143.68|143.52|143.68|143.6|143.68|143.52|7824
1634194990000|2021-10-14 07:03:10|||||||||72
1634195000000|2021-10-14 07:03:20|||||||||225
1634195010000|2021-10-14 07:03:30|143.66|143.46|143.6|143.34|143.66|143.46|143.6|143.34|5451
1634195020000|2021-10-14 07:03:40|||||||||260
1634195030000|2021-10-14 07:03:50|143.52|143.32|143.24|143|143.52|143.32|143.24|143|21364
1634195040000|2021-10-14 07:04:00|143.22||143.2||143.22||143.2||10993
1634195050000|2021-10-14 07:04:10|143.18|143.02|143.46|143.14|143.48|143.14|143.16|143|2175
1634195060000|2021-10-14 07:04:20|143.44||143.42||143.44||143.42||349
1634195070000|2021-10-14 07:04:30|143.4|143.16|143.4|143.12|143.4|143.18|143.4|143.12|1451
1634195080000|2021-10-14 07:04:40|143.38|143.14|143.24|143.02|143.38|143.14|143.24|143.02|2168
1634195090000|2021-10-14 07:04:50|143.22|143|142.98|142.76|143.22|143|142.84|142.56|8559
1634195100000|2021-10-14 07:05:00||142.78||142.78||142.78||142.78|23207
1634195120000|2021-10-14 07:05:20|142.96|142.8|142.96|142.8|142.96|142.8|142.96|142.8|1117
1634195130000|2021-10-14 07:05:30|142.98|142.82|142.7|142.56|143.1|142.82|142.7|142.56|15983
1634195140000|2021-10-14 07:05:40|142.72|142.58|142.9|142.68|143|142.78|142.72|142.58|6350
1634195150000|2021-10-14 07:05:50|142.88|142.66|142.86|142.66|142.88|142.66|142.86|142.66|80
1634195160000|2021-10-14 07:06:00|142.84|142.62|142.84|142.64|142.96|142.74|142.68|142.5|19748
1634195170000|2021-10-14 07:06:10|142.92|142.66|142.78|142.66|142.92|142.68|142.78|142.6|4500
1634195180000|2021-10-14 07:06:20|142.76|142.6|142.9|142.74|142.98|142.78|142.76|142.6|20218
1634195190000|2021-10-14 07:06:30|142.88|142.7|142.84|142.66|142.96|142.72|142.84|142.64|25000
1634195200000|2021-10-14 07:06:40|142.82|142.6|142.84|142.68|142.86|142.68|142.82|142.6|10
1634195210000|2021-10-14 07:06:50||142.7||142.68||142.72||142.66|1800
1634195220000|2021-10-14 07:07:00|142.82|142.62|142.84|142.64|142.86|142.68|142.7|142.54|14246
1634195230000|2021-10-14 07:07:10|142.82|142.62|142.94|142.78|142.96|142.78|142.78|142.58|13500
1634195240000|2021-10-14 07:07:20|142.92|142.74|142.76|142.66|143|142.78|142.76|142.54|37193
1634195250000|2021-10-14 07:07:30|142.74|142.68|142.86|142.68|142.92|142.68|142.74|142.58|49245
1634195260000|2021-10-14 07:07:40|142.88|142.7|142.94|142.72|142.98|142.72|142.88|142.7|15017
1634195270000|2021-10-14 07:07:50|142.96|142.74|143.5|143.32|143.54|143.32|142.96|142.74|30665
1634195280000|2021-10-14 07:08:00|143.52|143.24|143.44|143.28|143.56|143.28|143.36|143.2|12608
1634195290000|2021-10-14 07:08:10|143.48|143.3|143.48|143.34|143.52|143.34|143.48|143.3|1883
1634195300000|2021-10-14 07:08:20|143.46||143.46||143.46||143.46||0
1634195310000|2021-10-14 07:08:30|143.42|143.28|143.34|143.22|143.42|143.28|143.34|143.22|967
1634195320000|2021-10-14 07:08:40|143.32|143.16|143.28|143.16|143.32|143.22|143.28|143.16|6768
1634195330000|2021-10-14 07:08:50|143.34|143.18|143.38|143.18|143.4|143.18|143.34|143.18|9626
1634195340000|2021-10-14 07:09:00|143.36|143.16|143.3|143.16|143.36|143.16|143.3|143.16|0
1634195350000|2021-10-14 07:09:10||143.18||143.18||143.18||143.16|1321
1634195360000|2021-10-14 07:09:20|143.28|143.16|143.04|142.86|143.28|143.16|143.04|142.84|670
1634195380000|2021-10-14 07:09:40|143.02|142.84|143.02|142.82|143.02|142.84|143.02|142.8|17
1634195390000|2021-10-14 07:09:50|143|142.8|142.94|142.78|143|142.8|142.94|142.78|2274
1634195400000|2021-10-14 07:10:00|142.96|142.8|142.66|142.46|142.96|142.8|142.66|142.44|11723
1634195410000|2021-10-14 07:10:10|142.64|142.44|142.46|142.28|142.64|142.48|142.28|142.24|42413
1634195420000|2021-10-14 07:10:20|142.44|142.26|142.42|142.26|142.46|142.28|142.42|142.26|1236
1634195430000|2021-10-14 07:10:30|142.44|142.28|142.52|142.42|142.58|142.44|142.44|142.28|15057
1634195440000|2021-10-14 07:10:40|142.42|142.38|142.54|142.38|142.54|142.38|142.42|142.36|914
1634195450000|2021-10-14 07:10:50|142.52|142.36|142.5|142.36|142.52|142.36|142.48|142.36|720
1634195460000|2021-10-14 07:11:00||142.38||142.38||142.38||142.36|0
1634195470000|2021-10-14 07:11:10|142.54|142.4|142.6|142.5|142.7|142.52|142.54|142.36|7288
1634195480000|2021-10-14 07:11:20|142.58|142.48|142.56|142.42|142.58|142.5|142.46|142.26|8404
1634195490000|2021-10-14 07:11:30|142.54|142.4|142.52|142.38|142.54|142.42|142.52|142.34|3156
1634195500000|2021-10-14 07:11:40|142.54|142.4|142.58|142.44|142.6|142.54|142.54|142.36|6602
1634195510000|2021-10-14 07:11:50|142.42|142.4|142.64|142.5|142.66|142.5|142.42|142.36|16679
1634195520000|2021-10-14 07:12:00|||||||||56062
1634195530000|2021-10-14 07:12:10|142.66|142.64|142.5|142.34|142.68|142.64|142.5|142.32|49139
1634195540000|2021-10-14 07:12:20|142.48|142.32|142.36|142.2|142.48|142.32|142.28|142.12|353
1634195550000|2021-10-14 07:12:30|142.38|142.3|142.42|142.3|142.42|142.32|142.38|142.26|25143
1634195560000|2021-10-14 07:12:40||142.32||142.34||142.34||142.32|1005
1634195580000|2021-10-14 07:13:00|142.4|142.36|142.5|142.38|142.52|142.38|142.4|142.36|3669
1634195590000|2021-10-14 07:13:10|142.54|142.4|142.58|142.48|142.58|142.48|142.54|142.4|3351
1634195600000|2021-10-14 07:13:20|142.56|142.5|142.42|142.28|142.56|142.5|142.42|142.24|3021
1634195620000|2021-10-14 07:13:40|142.48|142.3|142.42|142.3|142.48|142.32|142.42|142.3|1292
1634195630000|2021-10-14 07:13:50|142.4|142.32|142.44|142.28|142.48|142.32|142.38|142.26|4196
1634195640000|2021-10-14 07:14:00|142.46|142.3|142.52|142.4|142.62|142.46|142.46|142.3|5256
1634195650000|2021-10-14 07:14:10|142.54|142.42|142.44|142.3|142.54|142.42|142.44|142.3|8855
1634195680000|2021-10-14 07:14:40|142.42|142.28|142.4|142.28|142.42|142.28|142.4|142.28|100
1634195690000|2021-10-14 07:14:50|142.38|142.26|142.4|142.28|142.4|142.34|142.34|142.22|8986
1634195700000|2021-10-14 07:15:00|142.44|142.3|142.44|142.28|142.6|142.42|142.38|142.28|10338
1634195710000|2021-10-14 07:15:10|142.42|142.26|142.4|142.26|142.44|142.28|142.32|142.22|10670
1634195720000|2021-10-14 07:15:20|142.42|142.28|142.36|142.22|142.46|142.3|142.36|142.22|2147
1634195730000|2021-10-14 07:15:30||142.2||142.2||142.2||142.2|7743
1634195750000|2021-10-14 07:15:50|142.34|142.18|142.32|142.18|142.34|142.18|142.32|142.18|100
1634195760000|2021-10-14 07:16:00||142.16||142.14||142.16||142.14|9972
1634195770000|2021-10-14 07:16:10||142.16||142.16||142.16||142.16|201
1634195780000|2021-10-14 07:16:20||142.18||142.2||142.2||142.18|5
1634195790000|2021-10-14 07:16:30|142.3|142.18|142.4|142.24|142.4|142.24|142.14|142.08|19389
1634195800000|2021-10-14 07:16:40|142.38|142.22|142.36|142.24|142.4|142.24|142.34|142.22|871
1634195810000|2021-10-14 07:16:50|142.34|142.22|142.32|142.16|142.34|142.26|142.32|142.14|5071
1634195820000|2021-10-14 07:17:00|142.34|142.18|142.32|142.16|142.36|142.24|142.32|142.14|2453
1634195830000|2021-10-14 07:17:10||142.2||142.2||142.2||142.2|7
1634195840000|2021-10-14 07:17:20|142.34|142.22|142.32|142.24|142.38|142.28|142.3|142.22|2265
1634195850000|2021-10-14 07:17:30|142.3|142.18|142.26|142.18|142.3|142.18|142.26|142.12|3801
1634195860000|2021-10-14 07:17:40|142.24|142.2|142.58|142.42|142.6|142.42|142.24|142.2|25184
1634195870000|2021-10-14 07:17:50|142.56|142.4|142.56|142.42|142.58|142.42|142.52|142.4|0
1634195880000|2021-10-14 07:18:00|142.54|142.4|142.4|142.3|142.54|142.4|142.4|142.26|9836
1634195890000|2021-10-14 07:18:10|142.38|142.32|142.48|142.32|142.5|142.32|142.38|142.32|5336
1634195900000|2021-10-14 07:18:20|142.46|142.3|142.64|142.5|142.64|142.5|142.44|142.28|907
1634195910000|2021-10-14 07:18:30|142.68|142.48|142.68|142.54|142.74|142.54|142.64|142.48|8714
1634195920000|2021-10-14 07:18:40|142.7|142.6|142.68|142.56|142.72|142.6|142.64|142.5|5363
1634195930000|2021-10-14 07:18:50|142.66|142.52|142.6|142.46|142.66|142.52|142.6|142.46|732
1634195940000|2021-10-14 07:19:00|142.64|142.5|142.78|142.7|142.88|142.72|142.64|142.5|20022
1634195950000|2021-10-14 07:19:10|142.84|142.72|142.92|142.72|142.94|142.72|142.82|142.72|0
1634195960000|2021-10-14 07:19:20|142.94|142.74|142.98|142.76|143|142.76|142.94|142.74|1500
1634195980000|2021-10-14 07:19:40|143|142.8|143.02|142.82|143.02|142.82|143|142.8|0
1634195990000|2021-10-14 07:19:50|||||||||69
1634196000000|2021-10-14 07:20:00|||||||||126
1634196050000|2021-10-14 07:20:50|143||143||143||143||814
1634196060000|2021-10-14 07:21:00|142.98|142.78|142.72|142.66|142.98|142.78|142.72|142.66|46546
1634196070000|2021-10-14 07:21:10|142.78|142.68|142.7|142.56|142.84|142.68|142.7|142.5|11052
1634196080000|2021-10-14 07:21:20||142.54||142.54||142.56||142.54|0
1634196090000|2021-10-14 07:21:30|142.68|142.52|142.58|142.46|142.68|142.52|142.58|142.46|640
1634196110000|2021-10-14 07:21:50|142.56|142.44|142.48|142.42|142.56|142.44|142.48|142.42|100
1634196120000|2021-10-14 07:22:00|142.5|142.44|142.74|142.6|142.76|142.6|142.5|142.44|16312
1634196130000|2021-10-14 07:22:10|142.78|142.58|142.78|142.62|142.8|142.66|142.76|142.58|0
1634196140000|2021-10-14 07:22:20|142.76|142.64|142.74|142.6|142.76|142.64|142.74|142.6|0
1634196160000|2021-10-14 07:22:40|142.76|142.62|142.76|142.66|142.86|142.7|142.76|142.62|35246
1634196170000|2021-10-14 07:22:50|||||||||1262
1634196180000|2021-10-14 07:23:00|142.74|142.64|142.76|142.64|142.78|142.68|142.68|142.54|13637
1634196190000|2021-10-14 07:23:10|142.78||142.76||142.78||142.76||0
1634196200000|2021-10-14 07:23:20|142.78|142.66|142.78|142.66|142.78|142.66|142.78|142.66|9
1634196230000|2021-10-14 07:23:50|142.76||142.76||142.76||142.76||26
1634196240000|2021-10-14 07:24:00|142.74|142.62|142.58|142.5|142.74|142.64|142.56|142.5|10534
1634196250000|2021-10-14 07:24:10|142.6|142.48|142.6|142.48|142.6|142.48|142.6|142.46|0
1634196260000|2021-10-14 07:24:20|142.58||142.58||142.58||142.58||0
1634196270000|2021-10-14 07:24:30|142.56|142.46|142.48|142.42|142.56|142.46|142.48|142.42|10361
1634196280000|2021-10-14 07:24:40|142.46|142.4|142.42|142.36|142.46|142.4|142.4|142.3|8506
1634196290000|2021-10-14 07:24:50|142.44|142.38|142.38|142.3|142.64|142.54|142.38|142.28|37664
1634196300000|2021-10-14 07:25:00|142.36|142.28|142.36|142.28|142.4|142.28|142.34|142.28|3035
1634196310000|2021-10-14 07:25:10|142.34|142.24|142.3|142.24|142.34|142.24|142.3|142.24|2305
1634196320000|2021-10-14 07:25:20|142.28|142.22|142.28|142.16|142.3|142.22|142.28|142.16|685
1634196340000|2021-10-14 07:25:40|142.32|142.18|142.34|142.24|142.42|142.32|142.3|142.18|8636
1634196360000|2021-10-14 07:26:00|142.22|142.22|142.2|142.08|142.34|142.22|142.2|142.08|35287
1634196370000|2021-10-14 07:26:10|142.24|142.1|142.36|142.26|142.36|142.26|142.24|142.1|15446
1634196390000|2021-10-14 07:26:30|142.4|142.28|142.58|142.48|142.6|142.48|142.36|142.28|12081
1634196400000|2021-10-14 07:26:40|||||||||1500
1634196420000|2021-10-14 07:27:00|142.56|142.46|142.42|142.34|142.56|142.46|142.42|142.32|4157
1634196430000|2021-10-14 07:27:10|142.4|142.36|142.44|142.34|142.44|142.36|142.4|142.34|1648
1634196440000|2021-10-14 07:27:20|142.46|142.36|142.54|142.44|142.56|142.44|142.46|142.36|4540
1634196460000|2021-10-14 07:27:40|142.52|142.4|142.6|142.54|142.6|142.54|142.48|142.34|10481
1634196480000|2021-10-14 07:28:00|142.58|142.52|142.54|142.48|142.58|142.52|142.54|142.44|9391
1634196490000|2021-10-14 07:28:10|142.6|142.5|142.6|142.5|142.6|142.5|142.6|142.5|396
1634196500000|2021-10-14 07:28:20|142.66|142.52|142.72|142.62|142.74|142.62|142.66|142.52|1400
1634196510000|2021-10-14 07:28:30|142.68|142.6|142.6|142.52|142.68|142.6|142.6|142.52|8632
1634196520000|2021-10-14 07:28:40|142.68|142.54|142.62|142.52|142.68|142.54|142.62|142.52|0
1634196530000|2021-10-14 07:28:50|142.68|142.54|142.72|142.62|142.74|142.62|142.68|142.54|67
1634196540000|2021-10-14 07:29:00|142.68|142.6|142.7|142.6|142.72|142.62|142.66|142.6|1200
1634196550000|2021-10-14 07:29:10|||||||||1374
1634196590000|2021-10-14 07:29:50|142.76|142.62|142.7|142.62|142.76|142.64|142.7|142.6|3991
1634196600000|2021-10-14 07:30:00|142.68|142.6|142.98|142.88|142.98|142.88|142.66|142.6|12933
1634196610000|2021-10-14 07:30:10|142.96|142.86|142.96|142.88|143.04|142.9|142.9|142.8|26448
1634196620000|2021-10-14 07:30:20|142.94|142.86|142.84|142.74|142.94|142.86|142.84|142.7|12252
1634196630000|2021-10-14 07:30:30||142.76||142.78||142.78||142.76|1500
1634196640000|2021-10-14 07:30:40||142.8||142.8||142.8||142.78|0
1634196670000|2021-10-14 07:31:10|142.9|142.82|143.1|143|143.14|143|142.88|142.82|22252
1634196680000|2021-10-14 07:31:20||143.02||143.02||143.02||143.02|900
1634196720000|2021-10-14 07:32:00|||||||||289
1634196730000|2021-10-14 07:32:10|143.08|143|143.1|143.02|143.1|143.08|143.06|142.96|14494
1634196740000|2021-10-14 07:32:20|||||||||12322
1634196750000|2021-10-14 07:32:30|143.16|143.04|143.1|143.02|143.16|143.04|143.1|142.96|22976
1634196760000|2021-10-14 07:32:40|143.12|143.04|143.14|143.06|143.14|143.06|143.04|143|2806
1634196770000|2021-10-14 07:32:50|143.12|143.02|143.12|143.02|143.12|143.02|143.12|143|10402
1634196780000|2021-10-14 07:33:00|143.1|143|142.86|142.78|143.1|143.02|142.86|142.78|25875
1634196790000|2021-10-14 07:33:10|142.84|142.76|142.76|142.68|142.84|142.76|142.62|142.52|22470
1634196800000|2021-10-14 07:33:20|142.74|142.64|142.72|142.64|142.74|142.68|142.72|142.64|11519
1634196820000|2021-10-14 07:33:40|142.7|142.62|142.56|142.44|142.7|142.62|142.56|142.42|24387
1634196830000|2021-10-14 07:33:50||142.46||142.44||142.46||142.44|2729
1634196840000|2021-10-14 07:34:00||142.46||142.46||142.48||142.46|0
1634196850000|2021-10-14 07:34:10|142.54|142.44|142.54|142.42|142.54|142.44|142.54|142.4|0
1634196860000|2021-10-14 07:34:20||142.44||142.44||142.44||142.44|0
1634196870000|2021-10-14 07:34:30|142.56|142.46|142.58|142.48|142.68|142.54|142.54|142.46|9830
1634196880000|2021-10-14 07:34:40|142.54|142.46|142.44|142.38|142.54|142.46|142.44|142.38|14608
1634196890000|2021-10-14 07:34:50|142.46|142.4|142.56|142.46|142.58|142.48|142.46|142.4|1026
1634196900000|2021-10-14 07:35:00|142.58|142.48|142.7|142.58|142.74|142.6|142.58|142.48|3921
1634196910000|2021-10-14 07:35:10|142.68|142.56|142.66|142.54|142.68|142.56|142.66|142.52|0
1634196920000|2021-10-14 07:35:20|142.64|142.52|142.64|142.58|142.7|142.64|142.62|142.52|7392
1634196930000|2021-10-14 07:35:30||142.54||142.56||142.56||142.54|0
1634196950000|2021-10-14 07:35:50|142.62|142.54|142.54|142.46|142.62|142.54|142.52|142.4|7398
1634196960000|2021-10-14 07:36:00|142.62|142.48|142.56|142.46|142.68|142.56|142.56|142.46|8977
1634196980000|2021-10-14 07:36:20|142.6|142.48|142.62|142.52|142.62|142.52|142.58|142.48|170
1634196990000|2021-10-14 07:36:30|142.6|142.48|142.56|142.46|142.6|142.5|142.54|142.46|3260
1634197000000|2021-10-14 07:36:40|142.54|142.42|142.56|142.46|142.58|142.46|142.52|142.38|1123
1634197010000|2021-10-14 07:36:50|142.6|142.48|142.58|142.48|142.6|142.48|142.58|142.46|0
1634197020000|2021-10-14 07:37:00|142.62|142.5|142.66|142.52|142.68|142.52|142.6|142.5|0
1634197030000|2021-10-14 07:37:10|142.64|142.54|142.58|142.46|142.64|142.56|142.58|142.42|5781
1634197050000|2021-10-14 07:37:30|142.54|142.44|142.52|142.4|142.54|142.44|142.52|142.4|1428
1634197060000|2021-10-14 07:37:40|142.5|142.38|142.44|142.3|142.5|142.38|142.38|142.26|14160
1634197070000|2021-10-14 07:37:50||142.32||142.32||142.32||142.32|0
1634197080000|2021-10-14 07:38:00|142.42|142.3|142.3|142.18|142.42|142.3|142.28|142.16|16852
1634197090000|2021-10-14 07:38:10|142.28||142.28||142.28||142.28||0
1634197110000|2021-10-14 07:38:30|142.26|142.14|142.2|142.08|142.26|142.14|142.2|142.08|5224
1634197120000|2021-10-14 07:38:40|142.18|142.1|142.26|142.18|142.28|142.22|142.18|142.1|31998
1634197130000|2021-10-14 07:38:50||142.2||142.18||142.2||142.18|0
1634197140000|2021-10-14 07:39:00|142.28|142.2|142.32|142.22|142.32|142.26|142.28|142.18|9406
1634197150000|2021-10-14 07:39:10|142.34|142.24|142.24|142.14|142.34|142.28|142.2|142.08|42638
1634197160000|2021-10-14 07:39:20|142.22|142.16|142.2|142.12|142.22|142.16|142.14|142.08|12962
1634197170000|2021-10-14 07:39:30|142.18||142.18||142.18||142.18||49
1634197180000|2021-10-14 07:39:40|142.16|142.08|142.1|142.02|142.16|142.1|142.1|142|5271
1634197190000|2021-10-14 07:39:50||142.04||142.02||142.04||142.02|0
1634197200000|2021-10-14 07:40:00|142.08|141.98|142.08|141.98|142.08|141.98|141.98|141.92|8474
1634197220000|2021-10-14 07:40:20|142.06|142|142.08|142|142.08|142|142.06|142|0
1634197240000|2021-10-14 07:40:40|142.06|141.98|142.08|141.98|142.08|141.98|142.02|141.88|9109
1634197250000|2021-10-14 07:40:50|142.1|142|142.12|142.02|142.2|142.1|142.1|141.98|7477
1634197270000|2021-10-14 07:41:10|||||||||18746
1634197300000|2021-10-14 07:41:40|||||||||457
1634197320000|2021-10-14 07:42:00|142.08|142|142.02|141.92|142.08|142|142.02|141.9|8787
1634197330000|2021-10-14 07:42:10|142||142||142||142||100
1634197340000|2021-10-14 07:42:20|141.98|141.88|142.02|141.96|142.02|141.96|141.96|141.84|5127
1634197350000|2021-10-14 07:42:30|||||||||342
1634197360000|2021-10-14 07:42:40|142.04|141.98|142.04|141.98|142.04|141.98|142.04|141.98|1526
1634197380000|2021-10-14 07:43:00|142.08|142|142.14|142.08|142.16|142.1|142.08|142|9589
1634197390000|2021-10-14 07:43:10|142.16||142.16||142.16||142.16||0
1634197420000|2021-10-14 07:43:40|142.14|142.06|142.02|141.96|142.14|142.08|142|141.88|32872
1634197430000|2021-10-14 07:43:50|142.08|141.98|142.1|142.02|142.12|142.02|142.08|141.98|536
1634197440000|2021-10-14 07:44:00|142.08|142.04|141.96|141.88|142.08|142.04|141.96|141.84|8023
1634197450000|2021-10-14 07:44:10|141.94||141.94||141.94||141.94||0
1634197470000|2021-10-14 07:44:30|141.98|141.9|142|141.94|142.02|141.94|141.96|141.9|1500
1634197480000|2021-10-14 07:44:40|141.98|141.9|141.98|141.9|142|141.9|141.96|141.88|2736
1634197490000|2021-10-14 07:44:50|142|141.92|142.1|142.02|142.12|142.02|142|141.92|2956
1634197500000|2021-10-14 07:45:00||141.98||142||142||141.98|0
1634197510000|2021-10-14 07:45:10|142.12|142.02|142.04|141.94|142.16|142.06|142.02|141.9|2899
1634197550000|2021-10-14 07:45:50|142.02|141.96|142.08|142|142.1|142.04|142.02|141.96|5473
1634197560000|2021-10-14 07:46:00|142.04|141.96|141.98|141.92|142.04|141.98|141.96|141.88|4925
1634197570000|2021-10-14 07:46:10|142|141.94|142.1|142.04|142.16|142.08|142|141.94|33761
1634197580000|2021-10-14 07:46:20||142.06||142.04||142.06||142.02|0
1634197590000|2021-10-14 07:46:30|142.08||142.1||142.1||142.08||0
1634197600000|2021-10-14 07:46:40|142.08|141.98|142|141.94|142.08|141.98|142|141.9|3518
1634197610000|2021-10-14 07:46:50||141.96||141.96||141.96||141.96|52528
1634197630000|2021-10-14 07:47:10|141.98|141.94|141.96|141.92|142.04|142|141.94|141.88|74616
1634197640000|2021-10-14 07:47:20|141.94|141.88|141.94|141.88|141.94|141.88|141.88|141.8|10964
1634197650000|2021-10-14 07:47:30|141.92|141.9|141.88|141.84|141.92|141.9|141.88|141.84|2188
1634197660000|2021-10-14 07:47:40|141.86|141.86|141.92|141.86|141.92|141.86|141.82|141.78|14944
1634197670000|2021-10-14 07:47:50|141.94||141.92||141.94||141.92||3522
1634197680000|2021-10-14 07:48:00|141.94|141.88|141.86|141.82|141.94|141.88|141.86|141.78|8827
1634197690000|2021-10-14 07:48:10|141.84|141.78|141.7|141.64|141.84|141.82|141.7|141.6|19013
1634197700000|2021-10-14 07:48:20|141.68|141.66|141.68|141.64|141.7|141.66|141.66|141.58|8418
1634197720000|2021-10-14 07:48:40|141.66|141.62|141.68|141.64|141.68|141.64|141.6|141.52|20961
1634197730000|2021-10-14 07:48:50|141.7|141.68|141.72|141.68|141.74|141.68|141.7|141.62|7286
1634197740000|2021-10-14 07:49:00|141.76|141.7|141.76|141.7|141.76|141.7|141.72|141.66|5002
1634197750000|2021-10-14 07:49:10|141.8|141.72|141.98|141.9|142.02|141.96|141.8|141.72|23337
1634197760000|2021-10-14 07:49:20|142|141.92|142.14|142.06|142.14|142.06|141.98|141.92|4256
1634197770000|2021-10-14 07:49:30|142.12|142.08|142.14|142.08|142.14|142.1|142.06|142|14999
1634197780000|2021-10-14 07:49:40|142.18|142.1|142.28|142.2|142.3|142.2|142.16|142.1|1500
1634197790000|2021-10-14 07:49:50|142.32|142.22|142.24|142.18|142.32|142.26|142.24|142.16|11658
1634197800000|2021-10-14 07:50:00|142.26|142.2|142.36|142.3|142.44|142.36|142.26|142.2|32505
1634197810000|2021-10-14 07:50:10|142.38|142.32|142.36|142.28|142.4|142.32|142.32|142.26|0
1634197820000|2021-10-14 07:50:20|142.38|142.3|142.4|142.3|142.4|142.3|142.38|142.3|3486
1634197830000|2021-10-14 07:50:30|142.44|142.32|142.38|142.3|142.46|142.4|142.38|142.3|5521
1634197840000|2021-10-14 07:50:40|142.4|142.32|142.48|142.42|142.5|142.46|142.4|142.32|8972
1634197850000|2021-10-14 07:50:50|142.5|142.44|142.5|142.44|142.5|142.44|142.48|142.4|0
1634197860000|2021-10-14 07:51:00|||||||||1672
1634197870000|2021-10-14 07:51:10|||||||||9530
1634197880000|2021-10-14 07:51:20|142.48|142.4|142.4|142.34|142.48|142.4|142.36|142.3|15819
1634197890000|2021-10-14 07:51:30|142.42|142.36|142.5|142.42|142.5|142.44|142.42|142.36|2297
1634197900000|2021-10-14 07:51:40|142.48|142.38|142.5|142.44|142.5|142.44|142.46|142.38|0
1634197910000|2021-10-14 07:51:50|142.48|142.46|142.48|142.4|142.48|142.46|142.48|142.38|0
1634197920000|2021-10-14 07:52:00|142.46|142.42|142.44|142.36|142.46|142.42|142.4|142.32|4378
1634197930000|2021-10-14 07:52:10|142.46|142.38|142.5|142.44|142.5|142.44|142.46|142.38|3607
1634197940000|2021-10-14 07:52:20|||||||||218
1634197950000|2021-10-14 07:52:30|142.52|142.46|142.6|142.52|142.62|142.56|142.52|142.46|9537
1634197960000|2021-10-14 07:52:40|142.62|142.54|142.52|142.44|142.62|142.58|142.52|142.44|19463
1634197970000|2021-10-14 07:52:50|142.5|142.46|142.38|142.32|142.5|142.46|142.38|142.3|17101
1634197980000|2021-10-14 07:53:00|142.36|142.3|142.58|142.5|142.58|142.5|142.34|142.3|13068
1634197990000|2021-10-14 07:53:10|142.56|142.46|142.56|142.5|142.58|142.5|142.54|142.44|0
1634198000000|2021-10-14 07:53:20|142.58|142.46|142.54|142.48|142.58|142.48|142.52|142.46|0
1634198010000|2021-10-14 07:53:30|142.52|142.44|142.5|142.44|142.52|142.5|142.5|142.42|1501
1634198020000|2021-10-14 07:53:40|142.48|142.46|142.5|142.46|142.5|142.46|142.48|142.46|6278
1634198030000|2021-10-14 07:53:50|142.52|142.48|142.52|142.46|142.54|142.52|142.52|142.46|4584
1634198040000|2021-10-14 07:54:00|142.5|142.42|142.44|142.38|142.5|142.48|142.4|142.36|16815
1634198050000|2021-10-14 07:54:10|142.42|142.36|142.38|142.34|142.42|142.38|142.38|142.32|1939
1634198060000|2021-10-14 07:54:20|142.4|142.36|142.44|142.4|142.44|142.4|142.34|142.28|15077
1634198070000|2021-10-14 07:54:30|142.42|142.38|142.44|142.4|142.44|142.42|142.42|142.36|2847
1634198080000|2021-10-14 07:54:40|142.46|142.38|142.62|142.54|142.64|142.54|142.44|142.38|21537
1634198090000|2021-10-14 07:54:50|142.6|142.52|142.62|142.56|142.62|142.56|142.58|142.5|0
1634198100000|2021-10-14 07:55:00|142.64|142.58|142.58|142.5|142.66|142.6|142.56|142.46|9266
1634198110000|2021-10-14 07:55:10|142.62|142.52|142.62|142.5|142.68|142.58|142.56|142.5|10555
1634198120000|2021-10-14 07:55:20|142.6|142.52|142.58|142.52|142.62|142.54|142.58|142.5|1754
1634198130000|2021-10-14 07:55:30|142.56|142.5|142.58|142.52|142.58|142.52|142.56|142.5|3164
1634198140000|2021-10-14 07:55:40|142.56|142.5|142.66|142.6|142.66|142.6|142.56|142.5|107442
1634198150000|2021-10-14 07:55:50|142.64|142.58|142.58|142.54|142.64|142.58|142.58|142.52|4390
1634198160000|2021-10-14 07:56:00|142.62|142.56|142.78|142.7|142.78|142.72|142.62|142.56|10088
1634198170000|2021-10-14 07:56:10|142.8|142.72|142.84|142.76|142.84|142.76|142.74|142.68|5624
1634198180000|2021-10-14 07:56:20|142.82|142.74|142.8|142.72|142.82|142.74|142.8|142.7|1300
1634198190000|2021-10-14 07:56:30|142.82|142.74|142.84|142.74|142.84|142.74|142.82|142.74|0
1634198200000|2021-10-14 07:56:40|142.82|142.72|142.68|142.6|142.82|142.74|142.68|142.58|18376
1634198210000|2021-10-14 07:56:50||142.62||142.6||142.62||142.56|51
1634198220000|2021-10-14 07:57:00|142.7|142.62|142.68|142.6|142.7|142.64|142.62|142.56|5297
1634198230000|2021-10-14 07:57:10|142.66||142.68||142.68||142.66||0
1634198240000|2021-10-14 07:57:20|142.7|142.62|142.7|142.64|142.7|142.64|142.68|142.62|0
1634198250000|2021-10-14 07:57:30|142.72|142.66|142.78|142.68|142.8|142.72|142.72|142.66|694
1634198260000|2021-10-14 07:57:40|142.76|142.7|142.82|142.72|142.84|142.76|142.76|142.7|0
1634198270000|2021-10-14 07:57:50|142.8|142.7|142.76|142.66|142.82|142.7|142.76|142.66|1500
1634198280000|2021-10-14 07:58:00|142.74|142.64|142.62|142.54|142.74|142.66|142.62|142.54|2340
1634198290000|2021-10-14 07:58:10|142.64|142.52|142.58|142.48|142.64|142.52|142.5|142.42|7680
1634198300000|2021-10-14 07:58:20|142.62|142.5|142.68|142.56|142.68|142.58|142.62|142.5|0
1634198310000|2021-10-14 07:58:30|142.64|142.54|142.52|142.42|142.64|142.54|142.5|142.42|4100
1634198320000|2021-10-14 07:58:40|142.5|142.44|142.52|142.46|142.56|142.48|142.5|142.44|724
1634198330000|2021-10-14 07:58:50|142.5|142.44|142.42|142.34|142.5|142.44|142.42|142.34|0
1634198340000|2021-10-14 07:59:00|142.4|142.32|142.38|142.32|142.42|142.32|142.38|142.32|5976
1634198350000|2021-10-14 07:59:10||142.34||142.34||142.34||142.34|0
1634198360000|2021-10-14 07:59:20|142.42|142.36|142.46|142.42|142.5|142.42|142.42|142.36|2962
1634198370000|2021-10-14 07:59:30|142.48|142.44|142.58|142.48|142.62|142.52|142.48|142.44|1555
1634198380000|2021-10-14 07:59:40|142.56|142.46|142.54|142.48|142.56|142.48|142.54|142.44|2
1634198390000|2021-10-14 07:59:50|142.58|142.5|142.68|142.62|142.68|142.62|142.58|142.5|1500
1634198400000|2021-10-14 08:00:00|142.72|142.64|142.62|142.54|142.72|142.64|142.56|142.52|9922
1634198410000|2021-10-14 08:00:10|142.6|142.52|142.58|142.5|142.6|142.52|142.58|142.5|10905
1634198420000|2021-10-14 08:00:20|142.56|142.52|142.56|142.48|142.56|142.52|142.56|142.48|9321
1634198440000|2021-10-14 08:00:40|142.58|142.5|142.62|142.5|142.62|142.54|142.58|142.5|0
1634198450000|2021-10-14 08:00:50|142.6|142.52|142.62|142.54|142.62|142.56|142.56|142.5|6052
1634198460000|2021-10-14 08:01:00||142.56||142.56||142.6||142.56|0
1634198470000|2021-10-14 08:01:10||142.58||142.6||142.6||142.58|9188
1634198480000|2021-10-14 08:01:20|142.66|142.58|142.62|142.52|142.68|142.6|142.56|142.46|22281
1634198490000|2021-10-14 08:01:30|142.58|142.46|142.56|142.46|142.58|142.46|142.54|142.46|656
1634198500000|2021-10-14 08:01:40||142.5||142.5||142.5||142.5|85
1634198510000|2021-10-14 08:01:50|142.58|142.52|142.58|142.5|142.58|142.54|142.58|142.5|2522
1634198520000|2021-10-14 08:02:00|142.56|142.46|142.56|142.5|142.58|142.52|142.54|142.46|9276
1634198540000|2021-10-14 08:02:20|142.58|142.52|142.64|142.58|142.68|142.6|142.58|142.52|3148
1634198550000|2021-10-14 08:02:30|142.62|142.56|142.62|142.52|142.64|142.58|142.6|142.52|1724
1634198560000|2021-10-14 08:02:40|142.6||142.58||142.6||142.56||2000
1634198580000|2021-10-14 08:03:00|142.56|142.5|142.58|142.5|142.58|142.54|142.46|142.4|53672
1634198590000|2021-10-14 08:03:10|142.62|142.52|142.7|142.64|142.72|142.66|142.62|142.52|2902
1634198600000|2021-10-14 08:03:20|142.68|142.62|142.68|142.62|142.68|142.62|142.68|142.62|0
1634198610000|2021-10-14 08:03:30|||||||||5571
1634198620000|2021-10-14 08:03:40|142.66|142.6|142.64|142.56|142.66|142.6|142.6|142.54|8122
1634198630000|2021-10-14 08:03:50||142.58||142.58||142.58||142.58|0
1634198640000|2021-10-14 08:04:00|142.68|142.6|142.68|142.58|142.7|142.64|142.68|142.58|5682
1634198650000|2021-10-14 08:04:10|142.66|142.56|142.64|142.54|142.66|142.56|142.64|142.54|0
1634198670000|2021-10-14 08:04:30|142.66|142.56|142.78|142.7|142.78|142.7|142.66|142.56|181
1634198680000|2021-10-14 08:04:40|142.8|142.72|142.74|142.7|142.8|142.72|142.74|142.66|0
1634198690000|2021-10-14 08:04:50|142.8|142.72|142.84|142.76|142.84|142.76|142.8|142.72|118
1634198700000|2021-10-14 08:05:00||142.74||142.74||142.74||142.74|0
1634198710000|2021-10-14 08:05:10|142.86|142.76|143.02|142.92|143.02|142.94|142.84|142.76|24222
1634198720000|2021-10-14 08:05:20|143.04|142.94|143.06|143|143.1|143.02|143.04|142.94|7293
1634198730000|2021-10-14 08:05:30|143.04||143.04||143.06||143.02||2500
1634198740000|2021-10-14 08:05:40|143.06||143.06||143.06||143.06||0
1634198750000|2021-10-14 08:05:50|143.04|143.02|143.1|143|143.12|143.02|143.04|143|5000
1634198760000|2021-10-14 08:06:00|143.12|143.02|143.16|143.06|143.18|143.06|143.12|143.02|1048
1634198770000|2021-10-14 08:06:10|143.2|143.08|143.2|143.1|143.22|143.1|143.18|143.08|0
1634198780000|2021-10-14 08:06:20|143.22|143.12|143.24|143.12|143.26|143.16|143.18|143.1|6681
1634198790000|2021-10-14 08:06:30|143.2|143.1|143.18|143.1|143.2|143.1|143.18|143.1|0
1634198800000|2021-10-14 08:06:40|143.2|143.12|143.16|143.1|143.24|143.12|143.12|143.06|17157
1634198810000|2021-10-14 08:06:50|143.14|143.08|143.1|143.08|143.14|143.08|143.1|143.06|441
1634198820000|2021-10-14 08:07:00|143.12|143.1|143.16|143.1|143.16|143.1|143.12|143.08|1700
1634198850000|2021-10-14 08:07:30|143.14|143.08|143.1|143.04|143.14|143.08|143.06|143.02|7791
1634198860000|2021-10-14 08:07:40|143.14|143.06|143.2|143.1|143.22|143.14|143.14|143.06|1323
1634198870000|2021-10-14 08:07:50|143.22|143.12|143.18|143.1|143.22|143.14|143.16|143.1|1747
1634198880000|2021-10-14 08:08:00|143.2|143.12|143.24|143.16|143.3|143.2|143.18|143.12|2039
1634198890000|2021-10-14 08:08:10|143.22|143.18|143.2|143.14|143.22|143.18|143.18|143.1|1621
1634198900000|2021-10-14 08:08:20|143.22|143.16|143.24|143.16|143.26|143.2|143.22|143.14|3367
1634198910000|2021-10-14 08:08:30|143.26|143.18|143.26|143.18|143.34|143.26|143.24|143.18|10098
1634198920000|2021-10-14 08:08:40|143.24|143.16|143.14|143.08|143.24|143.16|143.1|143.06|74255
1634198930000|2021-10-14 08:08:50|143.18|143.1|143.14|143.06|143.18|143.12|143.14|143.06|5402
1634198940000|2021-10-14 08:09:00|143.12||143.12||143.12||143.1||2730
1634198950000|2021-10-14 08:09:10|143.14|143.08|143.16|143.1|143.16|143.1|143.14|143.08|0
1634198960000|2021-10-14 08:09:20|143.14|143.12|143.1|143.04|143.2|143.12|143.1|143.04|13841
1634198970000|2021-10-14 08:09:30|||||||||237
1634198980000|2021-10-14 08:09:40|143.08|143.02|143.04|143|143.08|143.02|142.94|142.86|34150
1634198990000|2021-10-14 08:09:50||142.98||142.98||142.98||142.96|18542
1634199000000|2021-10-14 08:10:00|143.08|143|143.06|142.98|143.1|143.04|143.06|142.96|11913
1634199010000|2021-10-14 08:10:10|143.04|142.96|143.08|143.02|143.08|143.02|143.04|142.96|2597
1634199020000|2021-10-14 08:10:20|143.06|143|143.06|142.96|143.06|143|143.06|142.96|38
1634199030000|2021-10-14 08:10:30||142.98||142.98||143||142.98|0
1634199040000|2021-10-14 08:10:40||143||142.98||143||142.98|0
1634199050000|2021-10-14 08:10:50||143||143||143||143|2836
1634199060000|2021-10-14 08:11:00|143.08|143.02|143.06|142.98|143.08|143.06|143.06|142.98|4107
1634199080000|2021-10-14 08:11:20|||||||||513
1634199090000|2021-10-14 08:11:30|||||||||1307
1634199100000|2021-10-14 08:11:40|143.04|143|143.18|143.1|143.2|143.1|143.04|143|6807
1634199110000|2021-10-14 08:11:50|143.2|143.12|143.18|143.12|143.2|143.12|143.18|143.08|3992
1634199120000|2021-10-14 08:12:00|143.16|143.1|143.12|143.06|143.16|143.12|143.12|143.06|1902
1634199130000|2021-10-14 08:12:10|143.1|143.04|143.06|143.02|143.1|143.06|143.06|143.02|15068
1634199140000|2021-10-14 08:12:20|143.08|143.04|143|142.98|143.08|143.04|143|142.96|23759
1634199150000|2021-10-14 08:12:30|143.04|143|143.02|142.98|143.04|143|143|142.98|1914
1634199170000|2021-10-14 08:12:50|143|142.92|143|142.94|143.02|142.96|142.96|142.92|4649
1634199180000|2021-10-14 08:13:00|142.98|142.92|142.9|142.84|142.98|142.92|142.9|142.84|11580
1634199190000|2021-10-14 08:13:10|142.88|142.8|142.84|142.76|142.88|142.8|142.84|142.76|0
1634199200000|2021-10-14 08:13:20|142.82|142.74|142.78|142.72|142.82|142.74|142.78|142.72|0
1634199210000|2021-10-14 08:13:30||142.74||142.72||142.74||142.72|0
1634199230000|2021-10-14 08:13:50|142.76|142.7|142.82|142.78|142.84|142.78|142.7|142.64|28578
1634199240000|2021-10-14 08:14:00|142.84|142.8|142.8|142.76|142.86|142.84|142.8|142.72|6071
1634199250000|2021-10-14 08:14:10|||||||||750
1634199260000|2021-10-14 08:14:20|142.82|142.78|142.84|142.78|142.84|142.82|142.82|142.78|3226
1634199270000|2021-10-14 08:14:30|142.82|142.8|142.84|142.8|142.84|142.8|142.82|142.8|5001
1634199280000|2021-10-14 08:14:40|142.82|142.78|142.82|142.78|142.84|142.78|142.78|142.76|10518
1634199290000|2021-10-14 08:14:50|||||||||7001
1634199300000|2021-10-14 08:15:00|142.8|142.76|142.8|142.76|142.82|142.76|142.8|142.76|2237
1634199320000|2021-10-14 08:15:20|142.78||142.8||142.8||142.78||1275
1634199330000|2021-10-14 08:15:30|142.78|142.72|142.8|142.76|142.82|142.76|142.76|142.72|4628
1634199340000|2021-10-14 08:15:40|142.78|142.72|142.78|142.72|142.78|142.72|142.78|142.72|2650
1634199350000|2021-10-14 08:15:50|142.8|142.76|142.82|142.78|142.84|142.8|142.78|142.76|17896
1634199360000|2021-10-14 08:16:00|142.84|142.8|142.88|142.82|142.98|142.9|142.84|142.8|24757
1634199370000|2021-10-14 08:16:10|142.86|142.78|142.78|142.76|142.86|142.78|142.78|142.76|7873
1634199380000|2021-10-14 08:16:20|142.8|142.68|142.8|142.76|142.8|142.78|142.8|142.68|4325
1634199390000|2021-10-14 08:16:30|142.78|142.74|142.76|142.68|142.78|142.74|142.72|142.68|2037
1634199400000|2021-10-14 08:16:40|142.74|142.62|142.74|142.68|142.76|142.7|142.68|142.6|5515
1634199410000|2021-10-14 08:16:50|142.72|142.7|142.68|142.64|142.72|142.7|142.68|142.64|4613
1634199430000|2021-10-14 08:17:10|142.72|142.66|142.72|142.68|142.8|142.72|142.68|142.66|25088
1634199440000|2021-10-14 08:17:20||142.7||142.7||142.7||142.68|0
1634199450000|2021-10-14 08:17:30|142.76|142.72|142.74|142.68|142.78|142.74|142.7|142.68|6285
1634199460000|2021-10-14 08:17:40|142.78|142.7|142.78|142.72|142.8|142.74|142.76|142.7|5578
1634199470000|2021-10-14 08:17:50|142.76|142.7|142.78|142.74|142.78|142.74|142.76|142.7|359
1634199480000|2021-10-14 08:18:00|142.8|142.76|142.88|142.82|142.88|142.82|142.8|142.76|20053
1634199490000|2021-10-14 08:18:10|142.86|142.8|142.9|142.84|142.92|142.84|142.86|142.8|0
1634199500000|2021-10-14 08:18:20|142.88|142.82|142.98|142.92|143|142.94|142.88|142.82|11471
1634199510000|2021-10-14 08:18:30|142.96|142.9|142.96|142.88|142.96|142.9|142.9|142.88|14886
1634199520000|2021-10-14 08:18:40|142.94|142.82|142.86|142.82|142.94|142.88|142.86|142.82|6356
1634199530000|2021-10-14 08:18:50|142.88|142.84|142.84|142.76|142.88|142.86|142.82|142.76|14763
1634199540000|2021-10-14 08:19:00|142.82|142.7|142.8|142.76|142.82|142.76|142.78|142.7|5645
1634199550000|2021-10-14 08:19:10|142.82|142.78|142.84|142.78|142.88|142.8|142.82|142.76|16994
1634199560000|2021-10-14 08:19:20|142.82|142.76|142.82|142.76|142.82|142.78|142.82|142.76|5349
1634199580000|2021-10-14 08:19:40|142.8|142.78|142.78|142.76|142.82|142.78|142.78|142.76|927
1634199590000|2021-10-14 08:19:50|142.76|142.7|142.68|142.62|142.78|142.7|142.62|142.56|19943
1634199600000|2021-10-14 08:20:00|142.66|142.64|142.62|142.54|142.66|142.64|142.62|142.54|0
1634199610000|2021-10-14 08:20:10||142.58||142.56||142.58||142.54|0
1634199620000|2021-10-14 08:20:20|142.6|142.54|142.6|142.54|142.62|142.56|142.58|142.54|4570
1634199630000|2021-10-14 08:20:30|142.62|142.56|142.54|142.48|142.62|142.56|142.54|142.48|34708
1634199640000|2021-10-14 08:20:40|142.52|142.46|142.54|142.48|142.54|142.48|142.52|142.46|0
1634199650000|2021-10-14 08:20:50|142.58|142.5|142.62|142.6|142.66|142.6|142.54|142.5|39719
1634199660000|2021-10-14 08:21:00|142.64|142.62|142.72|142.64|142.76|142.7|142.64|142.62|14060
1634199670000|2021-10-14 08:21:10|142.74|142.66|142.82|142.74|142.84|142.74|142.74|142.66|5410
1634199680000|2021-10-14 08:21:20|142.8|142.72|142.78|142.72|142.8|142.72|142.76|142.7|0
1634199690000|2021-10-14 08:21:30|142.76|142.7|142.76|142.68|142.76|142.7|142.7|142.62|19060
1634199700000|2021-10-14 08:21:40|142.74|142.7|142.74|142.68|142.76|142.7|142.74|142.68|4001
1634199720000|2021-10-14 08:22:00|142.72|142.64|142.74|142.66|142.74|142.68|142.7|142.64|3433
1634199730000|2021-10-14 08:22:10||142.68||142.68||142.68||142.68|0
1634199750000|2021-10-14 08:22:30|142.76|142.7|142.78|142.72|142.78|142.72|142.76|142.7|3300
1634199760000|2021-10-14 08:22:40|142.76|142.7|142.76|142.72|142.84|142.78|142.74|142.7|25894
1634199770000|2021-10-14 08:22:50|142.74|142.7|142.74|142.64|142.74|142.7|142.7|142.62|3979
1634199780000|2021-10-14 08:23:00|142.72|142.66|142.7|142.66|142.72|142.68|142.7|142.66|3004
1634199790000|2021-10-14 08:23:10|142.74|142.68|142.74|142.7|142.76|142.7|142.74|142.68|3138
1634199800000|2021-10-14 08:23:20|142.76|142.72|142.74|142.66|142.76|142.74|142.74|142.66|2607
1634199810000|2021-10-14 08:23:30||142.68||142.68||142.68||142.68|150
1634199830000|2021-10-14 08:23:50|||||||||7009
1634199840000|2021-10-14 08:24:00|142.76|142.7|142.68|142.62|142.78|142.72|142.66|142.62|15620
1634199850000|2021-10-14 08:24:10|142.66|142.6|142.68|142.62|142.68|142.62|142.64|142.6|12917
1634199870000|2021-10-14 08:24:30|142.7|142.64|142.68|142.64|142.7|142.68|142.68|142.62|6146
1634199880000|2021-10-14 08:24:40|142.66|142.62|142.58|142.52|142.68|142.64|142.56|142.48|19513
1634199890000|2021-10-14 08:24:50|142.56|142.5|142.56|142.48|142.56|142.52|142.56|142.48|0
1634199900000|2021-10-14 08:25:00|142.58|142.5|142.6|142.56|142.62|142.6|142.58|142.5|29924
1634199920000|2021-10-14 08:25:20|||||||||1092
1634199930000|2021-10-14 08:25:30|142.62|142.58|142.58|142.5|142.62|142.6|142.54|142.48|10869
1634199940000|2021-10-14 08:25:40||142.52||142.54||142.54||142.52|991
1634199950000|2021-10-14 08:25:50||142.52||142.52||142.52||142.52|0
1634199960000|2021-10-14 08:26:00|142.56|142.54|142.56|142.5|142.56|142.54|142.56|142.48|0
1634199970000|2021-10-14 08:26:10|142.54|142.48|142.5|142.44|142.56|142.52|142.46|142.44|9389
1634199980000|2021-10-14 08:26:20|142.48|142.4|142.44|142.4|142.48|142.4|142.44|142.36|5374
1634199990000|2021-10-14 08:26:30|142.46|142.42|142.58|142.52|142.58|142.52|142.44|142.42|19141
1634200000000|2021-10-14 08:26:40|142.56|142.54|142.56|142.5|142.56|142.54|142.52|142.5|5041
1634200010000|2021-10-14 08:26:50|142.58|142.52|142.58|142.52|142.58|142.52|142.56|142.52|0
1634200020000|2021-10-14 08:27:00|142.56|142.5|142.56|142.5|142.56|142.5|142.54|142.5|2186
1634200030000|2021-10-14 08:27:10|142.58|142.52|142.58|142.52|142.58|142.52|142.56|142.5|0
1634200040000|2021-10-14 08:27:20|142.56|142.5|142.56|142.5|142.56|142.5|142.56|142.5|0
1634200050000|2021-10-14 08:27:30|142.54|142.48|142.48|142.44|142.56|142.48|142.46|142.42|13237
1634200060000|2021-10-14 08:27:40|142.52|142.46|142.56|142.48|142.56|142.48|142.5|142.46|1500
1634200070000|2021-10-14 08:27:50|142.58|142.5|142.64|142.6|142.68|142.62|142.58|142.5|16621
1634200080000|2021-10-14 08:28:00|142.62|142.58|142.6|142.52|142.62|142.58|142.6|142.52|4753
1634200090000|2021-10-14 08:28:10|142.62|142.56|142.6|142.54|142.62|142.56|142.6|142.52|0
1634200100000|2021-10-14 08:28:20|142.58||142.58||142.58||142.58||17699
1634200110000|2021-10-14 08:28:30|142.62||142.62||142.62||142.62||2750
1634200120000|2021-10-14 08:28:40|142.6|142.56|142.6|142.56|142.6|142.56|142.6|142.54|250
1634200130000|2021-10-14 08:28:50|142.62|142.58|142.62|142.58|142.62|142.58|142.62|142.58|57
1634200140000|2021-10-14 08:29:00|142.66|142.6|142.72|142.66|142.72|142.66|142.66|142.6|6167
1634200150000|2021-10-14 08:29:10|142.7|142.64|142.64|142.58|142.7|142.66|142.64|142.58|4731
1634200170000|2021-10-14 08:29:30|142.66|142.6|142.64|142.58|142.68|142.64|142.62|142.58|1030
1634200180000|2021-10-14 08:29:40|142.68|142.6|142.72|142.64|142.72|142.64|142.68|142.6|100
1634200190000|2021-10-14 08:29:50|142.7|142.66|142.7|142.6|142.7|142.68|142.7|142.6|4350
1634200210000|2021-10-14 08:30:10||142.62||142.6||142.62||142.6|2831
1634200220000|2021-10-14 08:30:20|142.66|142.62|142.7|142.6|142.7|142.62|142.66|142.58|1411
1634200230000|2021-10-14 08:30:30|142.74|142.62|142.82|142.76|142.82|142.76|142.74|142.62|21301
1634200240000|2021-10-14 08:30:40|142.86|142.78|142.78|142.74|142.92|142.84|142.78|142.74|8106
1634200250000|2021-10-14 08:30:50|142.76|142.7|142.78|142.7|142.82|142.74|142.74|142.66|8900
1634200260000|2021-10-14 08:31:00|142.76|142.68|142.74|142.64|142.76|142.68|142.68|142.6|0
1634200280000|2021-10-14 08:31:20|142.78|142.66|142.78|142.7|142.78|142.72|142.78|142.66|0
1634200290000|2021-10-14 08:31:30|142.76|142.72|142.7|142.62|142.78|142.72|142.68|142.62|1500
1634200300000|2021-10-14 08:31:40|142.68|142.6|142.68|142.6|142.7|142.6|142.66|142.6|0
1634200310000|2021-10-14 08:31:50|142.7|142.62|142.66|142.6|142.7|142.64|142.64|142.6|26278
1634200320000|2021-10-14 08:32:00||142.62||142.6||142.62||142.6|0
1634200340000|2021-10-14 08:32:20|142.64|142.58|142.68|142.6|142.68|142.6|142.6|142.58|5386
1634200350000|2021-10-14 08:32:30|142.7|142.62|142.8|142.76|142.82|142.76|142.7|142.62|48540
1634200360000|2021-10-14 08:32:40|142.82|142.78|142.9|142.82|142.9|142.86|142.78|142.76|9375
1634200370000|2021-10-14 08:32:50|142.88|142.8|142.88|142.8|142.9|142.8|142.88|142.8|1500
1634200380000|2021-10-14 08:33:00|142.86|142.76|142.82|142.76|142.88|142.8|142.82|142.76|14267
1634200390000|2021-10-14 08:33:10|142.8|142.74|142.78|142.74|142.8|142.74|142.78|142.74|0
1634200400000|2021-10-14 08:33:20|142.76||142.78||142.78||142.76||0
1634200410000|2021-10-14 08:33:30|142.8|142.76|142.8|142.74|142.82|142.76|142.78|142.74|27076
1634200420000|2021-10-14 08:33:40||142.76||142.74||142.76||142.74|0
1634200440000|2021-10-14 08:34:00|142.78||142.8||142.8||142.78||1410
1634200450000|2021-10-14 08:34:10|142.78|142.72|142.78|142.72|142.78|142.72|142.7|142.64|34802
1634200460000|2021-10-14 08:34:20|142.8|142.74|142.88|142.82|142.88|142.82|142.78|142.74|32838
1634200470000|2021-10-14 08:34:30|142.92|142.84|142.9|142.84|142.94|142.88|142.9|142.84|1930
1634200480000|2021-10-14 08:34:40||142.86||142.86||142.86||142.84|0
1634200510000|2021-10-14 08:35:10|142.88|142.84|142.86|142.82|142.88|142.84|142.86|142.82|8841
1634200520000|2021-10-14 08:35:20|142.84|142.8|142.84|142.82|142.84|142.82|142.84|142.76|3411
1634200530000|2021-10-14 08:35:30|142.86|142.84|142.86|142.82|142.86|142.84|142.84|142.82|6418
1634200540000|2021-10-14 08:35:40|142.84|142.78|142.84|142.8|142.84|142.8|142.84|142.78|1479
1634200550000|2021-10-14 08:35:50|142.82||142.82||142.82||142.82||0
1634200560000|2021-10-14 08:36:00|142.84|142.82|142.8|142.74|142.84|142.82|142.8|142.74|3134
1634200570000|2021-10-14 08:36:10|142.82|142.76|142.84|142.78|142.86|142.82|142.82|142.74|10874
1634200580000|2021-10-14 08:36:20|142.86|142.8|142.84|142.8|142.86|142.8|142.84|142.78|8393
1634200600000|2021-10-14 08:36:40|||||||||141
1634200610000|2021-10-14 08:36:50|142.86|142.82|142.88|142.84|142.88|142.86|142.86|142.8|33197
1634200620000|2021-10-14 08:37:00|142.86|142.82|142.86|142.82|142.86|142.82|142.82|142.8|14008
1634200630000|2021-10-14 08:37:10|142.88|142.8|142.88|142.82|142.88|142.84|142.88|142.8|5841
1634200640000|2021-10-14 08:37:20||142.84||142.84||142.86||142.84|0
1634200650000|2021-10-14 08:37:30|142.9|142.86|142.9|142.86|142.96|142.9|142.9|142.86|11703
1634200660000|2021-10-14 08:37:40|142.88|142.84|142.86|142.8|142.88|142.84|142.86|142.8|2966
1634200670000|2021-10-14 08:37:50|142.84|142.78|142.82|142.76|142.86|142.8|142.82|142.76|12600
1634200680000|2021-10-14 08:38:00|142.8|142.78|142.72|142.66|142.82|142.78|142.72|142.66|10652
1634200690000|2021-10-14 08:38:10|142.76|142.68|142.78|142.74|142.78|142.74|142.76|142.68|2391
1634200700000|2021-10-14 08:38:20|142.76||142.76||142.76||142.76||0
1634200710000|2021-10-14 08:38:30|142.78||142.78||142.78||142.76||20047
1634200730000|2021-10-14 08:38:50|142.76|142.7|142.76|142.7|142.76|142.74|142.74|142.7|3504
1634200740000|2021-10-14 08:39:00|142.78|142.72|142.78|142.72|142.78|142.72|142.78|142.72|0
1634200750000|2021-10-14 08:39:10|142.76|142.7|142.78|142.72|142.78|142.74|142.76|142.7|0
1634200760000|2021-10-14 08:39:20|142.76|142.74|142.84|142.76|142.88|142.8|142.76|142.72|22803
1634200770000|2021-10-14 08:39:30|142.82|142.74|142.8|142.76|142.84|142.78|142.76|142.74|4574
1634200780000|2021-10-14 08:39:40||142.78||142.78||142.78||142.78|28
1634200790000|2021-10-14 08:39:50||142.76||142.76||142.78||142.76|694
1634200800000|2021-10-14 08:40:00||142.78||142.74||142.78||142.74|0
1634200810000|2021-10-14 08:40:10|142.78|142.72|142.78|142.72|142.78|142.72|142.76|142.7|10991
1634200820000|2021-10-14 08:40:20|142.8|142.74|142.88|142.8|142.9|142.8|142.8|142.74|12393
1634200840000|2021-10-14 08:40:40|142.86|142.82|142.9|142.82|142.9|142.82|142.86|142.8|6389
1634200850000|2021-10-14 08:40:50|||||||||1715
1634200860000|2021-10-14 08:41:00|142.94|142.84|143|142.96|143.02|142.96|142.9|142.84|8433
1634200870000|2021-10-14 08:41:10|143.02|142.94|142.98|142.94|143.02|142.96|142.98|142.92|0
1634200880000|2021-10-14 08:41:20||142.96||142.96||142.96||142.96|0
1634200900000|2021-10-14 08:41:40|142.96|142.94|142.98|142.9|143|142.94|142.9|142.88|33467
1634200910000|2021-10-14 08:41:50|143|142.92|142.92|142.88|143.04|142.96|142.9|142.88|40296
1634200920000|2021-10-14 08:42:00|142.9|142.84|142.9|142.82|142.92|142.88|142.88|142.82|11382
1634200930000|2021-10-14 08:42:10|142.88||142.9||142.9||142.88||0
1634200940000|2021-10-14 08:42:20|142.92|142.84|142.92|142.86|142.92|142.86|142.9|142.84|0
1634200950000|2021-10-14 08:42:30|142.9||142.92||142.92||142.9||30
1634200980000|2021-10-14 08:43:00|142.9|142.82|142.92|142.86|142.94|142.88|142.9|142.82|5913
1634200990000|2021-10-14 08:43:10|142.9|142.84|142.9|142.86|142.9|142.86|142.88|142.84|33198
1634201010000|2021-10-14 08:43:30|142.92|142.88|142.92|142.86|142.92|142.88|142.9|142.86|5419
1634201020000|2021-10-14 08:43:40|142.94|142.88|142.92|142.88|142.94|142.9|142.92|142.88|14933
1634201030000|2021-10-14 08:43:50|142.94|142.9|142.98|142.94|142.98|142.96|142.92|142.9|24900
1634201040000|2021-10-14 08:44:00|143|142.96|143.08|143|143.08|143|143|142.96|9225
1634201050000|2021-10-14 08:44:10|143.06|142.98|143.06|142.98|143.06|143|143.02|142.98|6028
1634201060000|2021-10-14 08:44:20|143.04|143|143.06|143|143.06|143|143.04|142.98|1488
1634201070000|2021-10-14 08:44:30|143.04|142.98|142.98|142.94|143.04|142.98|142.96|142.94|7522
1634201110000|2021-10-14 08:45:10|143|142.96|143.02|142.96|143.02|142.96|143|142.94|2518
1634201120000|2021-10-14 08:45:20|143.06|142.98|143.06|143|143.06|143|143.06|142.98|4173
1634201140000|2021-10-14 08:45:40|143.08|143.02|143.1|143.04|143.1|143.06|143.08|143.02|676
1634201150000|2021-10-14 08:45:50|143.14|143.06|143.12|143.04|143.14|143.08|143.12|143.04|2609
1634201160000|2021-10-14 08:46:00|143.1||143.08||143.1||143.08||427
1634201180000|2021-10-14 08:46:20|||||||||1080
1634201190000|2021-10-14 08:46:30|143.1|143.06|143.08|143.04|143.1|143.06|143.08|143.04|1500
1634201200000|2021-10-14 08:46:40|143.1|143.06|143.1|143.06|143.1|143.06|143.1|143.06|118
1634201210000|2021-10-14 08:46:50|143.08|143.04|143.1|143.08|143.1|143.08|143.08|143.04|5117
1634201220000|2021-10-14 08:47:00|143.14|143.1|143.2|143.14|143.2|143.14|143.14|143.1|41300
1634201230000|2021-10-14 08:47:10|143.22|143.16|143.14|143.12|143.24|143.18|143.14|143.1|5377
1634201240000|2021-10-14 08:47:20|143.12|143.08|143.14|143.08|143.14|143.12|143.12|143.08|6883
1634201250000|2021-10-14 08:47:30|143.16|143.1|143.1|143.08|143.16|143.1|143.1|143.04|4559
1634201270000|2021-10-14 08:47:50|143.12|143.06|143.1|143.04|143.12|143.06|143.1|143.04|2
1634201300000|2021-10-14 08:48:20|143.08|143.02|143.06|143.02|143.08|143.02|143.06|143.02|2657
1634201310000|2021-10-14 08:48:30|143.04|143|143.06|143|143.06|143.02|143.02|143|9196
1634201320000|2021-10-14 08:48:40|143.08|143.02|143|142.96|143.08|143.02|143|142.96|57800
1634201330000|2021-10-14 08:48:50||142.98||142.98||142.98||142.98|0
1634201340000|2021-10-14 08:49:00|142.98|142.96|142.98|142.94|143|142.96|142.98|142.94|10878
1634201350000|2021-10-14 08:49:10|143|142.96|143.2|143.12|143.2|143.12|143|142.96|3338
1634201360000|2021-10-14 08:49:20|143.18|143.14|143.22|143.14|143.22|143.16|143.18|143.12|4377
1634201370000|2021-10-14 08:49:30|143.24|143.16|143.24|143.16|143.26|143.16|143.22|143.16|0
1634201410000|2021-10-14 08:50:10|143.28|143.18|143.3|143.26|143.3|143.26|143.22|143.16|9339
1634201430000|2021-10-14 08:50:30|143.32|143.24|143.32|143.24|143.32|143.26|143.26|143.24|5699
1634201440000|2021-10-14 08:50:40||143.26||143.26||143.26||143.26|0
1634201450000|2021-10-14 08:50:50|143.36|143.28|143.34|143.28|143.36|143.28|143.34|143.28|0
1634201460000|2021-10-14 08:51:00|143.32|143.26|143.3|143.24|143.32|143.26|143.3|143.24|1242
1634201480000|2021-10-14 08:51:20|143.32|143.26|143.32|143.26|143.34|143.26|143.32|143.26|201
1634201500000|2021-10-14 08:51:40|143.3|143.24|143.3|143.28|143.3|143.28|143.26|143.2|5003
1634201510000|2021-10-14 08:51:50|143.34|143.3|143.44|143.36|143.44|143.38|143.34|143.3|413
1634201520000|2021-10-14 08:52:00|143.42||143.42||143.42||143.42||0
1634201530000|2021-10-14 08:52:10|||||||||2000
1634201540000|2021-10-14 08:52:20|143.4|143.38|143.36|143.34|143.4|143.38|143.36|143.34|16801
1634201550000|2021-10-14 08:52:30|143.38|143.36|143.46|143.4|143.48|143.4|143.38|143.36|3949
1634201560000|2021-10-14 08:52:40|143.44|143.38|143.46|143.38|143.46|143.38|143.42|143.38|1608
1634201580000|2021-10-14 08:53:00|143.44|143.36|143.42|143.36|143.44|143.36|143.42|143.36|5626
1634201590000|2021-10-14 08:53:10|143.46|143.38|143.44|143.38|143.46|143.4|143.44|143.36|0
1634201610000|2021-10-14 08:53:30|143.42|143.4|143.42|143.38|143.42|143.42|143.4|143.36|21991
1634201620000|2021-10-14 08:53:40|143.4|143.36|143.4|143.36|143.4|143.36|143.4|143.36|1849
1634201630000|2021-10-14 08:53:50|143.38|143.34|143.34|143.3|143.38|143.36|143.32|143.3|9998
1634201640000|2021-10-14 08:54:00|143.36|143.32|143.4|143.32|143.4|143.32|143.36|143.32|0
1634201650000|2021-10-14 08:54:10|143.42||143.4||143.42||143.4||0
1634201660000|2021-10-14 08:54:20|143.42||143.4||143.42||143.4||0
1634201670000|2021-10-14 08:54:30|143.42|143.34|143.42|143.38|143.42|143.38|143.42|143.34|34
1634201680000|2021-10-14 08:54:40|143.46|143.4|143.36|143.3|143.46|143.4|143.36|143.3|4261
1634201700000|2021-10-14 08:55:00||143.32||143.3||143.32||143.3|0
1634201710000|2021-10-14 08:55:10|143.4|143.32|143.56|143.48|143.56|143.5|143.4|143.32|877
1634201720000|2021-10-14 08:55:20|143.54|143.44|143.54|143.48|143.54|143.5|143.52|143.44|1500
1634201730000|2021-10-14 08:55:30|143.52|143.5|143.58|143.5|143.6|143.54|143.52|143.48|2278
1634201740000|2021-10-14 08:55:40|143.56|143.48|143.54|143.48|143.56|143.48|143.54|143.48|0
1634201750000|2021-10-14 08:55:50|143.52|143.44|143.58|143.48|143.58|143.48|143.5|143.44|3353
1634201760000|2021-10-14 08:56:00|143.6|143.5|143.6|143.56|143.64|143.56|143.6|143.5|0
1634201780000|2021-10-14 08:56:20|143.64|143.58|143.66|143.58|143.68|143.6|143.64|143.56|1540
1634201790000|2021-10-14 08:56:30|143.64||143.64||143.64||143.62||200
1634201800000|2021-10-14 08:56:40|||||||||1035
1634201810000|2021-10-14 08:56:50|143.62|143.56|143.6|143.56|143.62|143.56|143.58|143.48|31596
1634201840000|2021-10-14 08:57:20|143.58|143.54|143.42|143.36|143.58|143.56|143.42|143.34|93967
1634201850000|2021-10-14 08:57:30|143.4|143.34|143.44|143.38|143.46|143.42|143.4|143.34|11025
1634201860000|2021-10-14 08:57:40|143.42|143.4|143.34|143.28|143.42|143.4|143.34|143.26|2453
1634201870000|2021-10-14 08:57:50|143.36|143.3|143.4|143.32|143.4|143.36|143.34|143.3|7788
1634201890000|2021-10-14 08:58:10|143.38||143.4||143.4||143.38||0
1634201900000|2021-10-14 08:58:20|143.38||143.38||143.38||143.38||819
1634201910000|2021-10-14 08:58:30|143.36|143.3|143.32|143.24|143.38|143.32|143.3|143.22|13060
1634201920000|2021-10-14 08:58:40|143.34|143.26|143.32|143.28|143.34|143.3|143.32|143.26|2098
1634201930000|2021-10-14 08:58:50|143.3|143.3|143.38|143.32|143.38|143.32|143.3|143.3|1041
1634201940000|2021-10-14 08:59:00|143.4|143.34|143.4|143.32|143.44|143.4|143.38|143.32|7490
1634201950000|2021-10-14 08:59:10|143.38|143.36|143.4|143.36|143.4|143.36|143.38|143.36|0
1634201960000|2021-10-14 08:59:20|143.38|143.32|143.46|143.38|143.46|143.38|143.34|143.32|496
1634201970000|2021-10-14 08:59:30|||||||||130
1634201980000|2021-10-14 08:59:40|143.44|143.36|143.4|143.34|143.44|143.36|143.38|143.3|2762
1634201990000|2021-10-14 08:59:50|143.38||143.38||143.4||143.38||0
1634202000000|2021-10-14 09:00:00|143.42|143.36|143.52|143.44|143.52|143.44|143.42|143.36|229
1634202010000|2021-10-14 09:00:10|143.54|143.46|143.56|143.48|143.56|143.48|143.54|143.46|0
1634202020000|2021-10-14 09:00:20|143.58|143.5|143.54|143.48|143.58|143.5|143.54|143.48|1324
1634202030000|2021-10-14 09:00:30|143.52|143.46|143.48|143.42|143.52|143.46|143.48|143.42|4305
1634202040000|2021-10-14 09:00:40|143.5|143.4|143.5|143.44|143.5|143.44|143.46|143.38|3405
1634202050000|2021-10-14 09:00:50||143.46||143.44||143.46||143.44|0
1634202060000|2021-10-14 09:01:00|143.52|143.46|143.6|143.52|143.6|143.52|143.52|143.46|6606
1634202070000|2021-10-14 09:01:10|143.62|143.54|143.64|143.56|143.64|143.56|143.62|143.54|0
1634202080000|2021-10-14 09:01:20|143.66|143.58|143.56|143.5|143.66|143.6|143.54|143.5|45926
1634202090000|2021-10-14 09:01:30|143.58|143.52|143.6|143.52|143.64|143.56|143.58|143.52|2183
1634202100000|2021-10-14 09:01:40|143.58|143.5|143.52|143.46|143.58|143.5|143.48|143.46|88485
1634202110000|2021-10-14 09:01:50|143.5|143.48|143.56|143.48|143.58|143.52|143.5|143.48|1
1634202120000|2021-10-14 09:02:00|143.58|143.5|143.56|143.52|143.58|143.52|143.56|143.5|0
1634202130000|2021-10-14 09:02:10||143.5||143.52||143.52||143.5|0
1634202140000|2021-10-14 09:02:20|143.58|143.54|143.6|143.54|143.66|143.58|143.58|143.54|7970
1634202160000|2021-10-14 09:02:40|143.58|143.52|143.56|143.5|143.58|143.52|143.54|143.5|1902
1634202170000|2021-10-14 09:02:50|143.54|143.48|143.5|143.46|143.54|143.48|143.5|143.46|13217
1634202200000|2021-10-14 09:03:20|143.54|143.48|143.56|143.48|143.56|143.48|143.54|143.48|1274
1634202210000|2021-10-14 09:03:30|143.54|143.5|143.6|143.52|143.62|143.52|143.54|143.48|850
1634202220000|2021-10-14 09:03:40|143.62|143.54|143.6|143.58|143.64|143.58|143.6|143.54|500
1634202230000|2021-10-14 09:03:50|143.64|143.56|143.6|143.58|143.66|143.62|143.58|143.56|33145
1634202240000|2021-10-14 09:04:00|143.58|143.56|143.64|143.62|143.64|143.62|143.58|143.56|15631
1634202260000|2021-10-14 09:04:20|143.68|143.64|143.76|143.7|143.78|143.74|143.68|143.64|5190
1634202270000|2021-10-14 09:04:30|||||||||13748
1634202300000|2021-10-14 09:05:00|143.74|143.68|143.72|143.68|143.74|143.68|143.66|143.62|17654
1634202310000|2021-10-14 09:05:10|143.7|143.7|143.68|143.62|143.7|143.7|143.66|143.62|8937
1634202320000|2021-10-14 09:05:20|143.66|143.6|143.68|143.62|143.7|143.62|143.58|143.54|10938
1634202330000|2021-10-14 09:05:30|143.7|143.6|143.7|143.62|143.7|143.62|143.7|143.6|0
1634202340000|2021-10-14 09:05:40|143.68|143.6|143.7|143.62|143.7|143.62|143.68|143.6|0
1634202350000|2021-10-14 09:05:50|143.72|143.64|143.72|143.66|143.72|143.66|143.7|143.64|0
1634202360000|2021-10-14 09:06:00|143.7|143.64|143.7|143.64|143.7|143.66|143.7|143.64|0
1634202370000|2021-10-14 09:06:10|143.72|143.66|143.76|143.72|143.76|143.72|143.72|143.66|1500
1634202380000|2021-10-14 09:06:20|143.78|143.74|143.78|143.72|143.78|143.74|143.78|143.72|0
1634202390000|2021-10-14 09:06:30|143.76|143.7|143.76|143.7|143.76|143.7|143.76|143.7|0
1634202400000|2021-10-14 09:06:40|143.74|143.68|143.72|143.62|143.74|143.68|143.72|143.62|788
1634202410000|2021-10-14 09:06:50||143.64||143.62||143.66||143.62|0
1634202420000|2021-10-14 09:07:00|143.7|143.66|143.72|143.66|143.72|143.66|143.7|143.64|0
1634202440000|2021-10-14 09:07:20|143.7||143.7||143.7||143.7||10
1634202450000|2021-10-14 09:07:30|143.68|143.64|143.68|143.62|143.7|143.64|143.64|143.58|7583
1634202460000|2021-10-14 09:07:40|143.66|143.6|143.66|143.62|143.66|143.62|143.66|143.58|0
1634202470000|2021-10-14 09:07:50|143.64|143.6|143.6|143.54|143.64|143.6|143.6|143.54|0
1634202480000|2021-10-14 09:08:00|143.58|143.52|143.44|143.38|143.58|143.52|143.44|143.38|22198
1634202490000|2021-10-14 09:08:10|||||||||6968
1634202500000|2021-10-14 09:08:20|143.46|143.4|143.56|143.48|143.56|143.48|143.46|143.4|9550
1634202510000|2021-10-14 09:08:30|143.54|143.5|143.6|143.54|143.6|143.54|143.54|143.5|2876
1634202520000|2021-10-14 09:08:40|143.56|143.52|143.6|143.5|143.6|143.52|143.52|143.48|10659
1634202530000|2021-10-14 09:08:50|143.62|143.52|143.64|143.54|143.64|143.54|143.62|143.52|0
1634202540000|2021-10-14 09:09:00||143.56||143.56||143.56||143.56|5570
1634202550000|2021-10-14 09:09:10|143.66|143.58|143.7|143.62|143.7|143.62|143.66|143.58|200
1634202560000|2021-10-14 09:09:20|143.74|143.64|143.72|143.66|143.74|143.66|143.72|143.64|0
1634202570000|2021-10-14 09:09:30|143.7|143.64|143.68|143.62|143.7|143.64|143.66|143.62|6615
1634202590000|2021-10-14 09:09:50|143.66|143.6|143.62|143.56|143.68|143.6|143.62|143.56|13032
1634202600000|2021-10-14 09:10:00|143.66|143.58|143.72|143.64|143.72|143.64|143.66|143.58|1665
1634202610000|2021-10-14 09:10:10|143.74|143.66|143.72|143.66|143.74|143.66|143.72|143.66|0
1634202620000|2021-10-14 09:10:20|143.68|143.64|143.66|143.58|143.68|143.64|143.66|143.58|0
1634202630000|2021-10-14 09:10:30|143.64|143.56|143.66|143.56|143.66|143.56|143.64|143.56|2000
1634202640000|2021-10-14 09:10:40|143.64|143.54|143.5|143.4|143.64|143.54|143.48|143.4|11655
1634202650000|2021-10-14 09:10:50|143.48|143.42|143.48|143.44|143.48|143.44|143.48|143.42|0
1634202670000|2021-10-14 09:11:10|143.52|143.46|143.58|143.52|143.6|143.52|143.52|143.46|11756
1634202680000|2021-10-14 09:11:20|143.6|143.54|143.62|143.52|143.62|143.54|143.58|143.52|0
1634202690000|2021-10-14 09:11:30|143.6|143.54|143.62|143.54|143.62|143.54|143.58|143.54|30
1634202700000|2021-10-14 09:11:40|143.6|143.52|143.58|143.5|143.6|143.52|143.58|143.5|2982
1634202710000|2021-10-14 09:11:50|143.6|143.52|143.68|143.6|143.68|143.6|143.6|143.52|1500
1634202720000|2021-10-14 09:12:00|143.66|143.62|143.52|143.44|143.66|143.64|143.52|143.44|21759
1634202730000|2021-10-14 09:12:10|143.54|143.46|143.56|143.52|143.6|143.52|143.54|143.46|7428
1634202740000|2021-10-14 09:12:20|143.54|143.5|143.56|143.5|143.56|143.5|143.54|143.46|4413
1634202750000|2021-10-14 09:12:30|143.62|143.52|143.68|143.64|143.74|143.66|143.56|143.52|67314
1634202760000|2021-10-14 09:12:40|143.66|143.66|143.68|143.66|143.68|143.66|143.66|143.66|546
1634202770000|2021-10-14 09:12:50|143.74|143.68|143.76|143.68|143.76|143.7|143.72|143.66|0
1634202780000|2021-10-14 09:13:00|143.74|143.7|143.72|143.68|143.74|143.72|143.72|143.66|109276
1634202790000|2021-10-14 09:13:10|143.74|143.7|143.74|143.68|143.76|143.7|143.74|143.68|3111
1634202800000|2021-10-14 09:13:20|143.72||143.72||143.72||143.72||0
1634202810000|2021-10-14 09:13:30|||||||||4550
1634202830000|2021-10-14 09:13:50|143.76|143.7|143.82|143.76|143.82|143.76|143.76|143.7|12792
1634202840000|2021-10-14 09:14:00|143.84|143.78|143.84|143.8|143.88|143.8|143.84|143.78|4367
1634202850000|2021-10-14 09:14:10|143.82|143.78|143.8|143.76|143.82|143.78|143.8|143.76|9537
1634202860000|2021-10-14 09:14:20|143.78|143.74|143.82|143.74|143.82|143.76|143.76|143.72|9184
1634202870000|2021-10-14 09:14:30|143.8||143.8||143.8||143.8||0
1634202890000|2021-10-14 09:14:50|143.78|143.72|143.8|143.74|143.8|143.76|143.76|143.72|6415
1634202900000|2021-10-14 09:15:00|143.78|143.72|143.78|143.72|143.78|143.74|143.74|143.72|1500
1634202910000|2021-10-14 09:15:10|143.76|143.7|143.74|143.68|143.76|143.72|143.72|143.64|9132
1634202930000|2021-10-14 09:15:30||143.7||143.7||143.7||143.7|0
1634202940000|2021-10-14 09:15:40||143.68||143.68||143.68||143.68|0
1634202950000|2021-10-14 09:15:50|143.72|143.64|143.56|143.5|143.72|143.64|143.56|143.48|6269
1634202960000|2021-10-14 09:16:00|143.54|143.48|143.44|143.38|143.54|143.48|143.44|143.38|6999
1634202970000|2021-10-14 09:16:10|143.46|143.4|143.48|143.44|143.48|143.44|143.46|143.4|564
1634202980000|2021-10-14 09:16:20|143.46|143.42|143.54|143.48|143.56|143.5|143.46|143.38|6970
1634202990000|2021-10-14 09:16:30|143.5|143.46|143.48|143.44|143.52|143.48|143.48|143.42|8195
1634203000000|2021-10-14 09:16:40||143.42||143.42||143.42||143.42|2073
1634203010000|2021-10-14 09:16:50|143.46|143.44|143.46|143.4|143.46|143.44|143.46|143.38|1753
1634203020000|2021-10-14 09:17:00|143.44|143.38|143.42|143.36|143.44|143.38|143.4|143.32|3770
1634203030000|2021-10-14 09:17:10|143.4|143.38|143.32|143.24|143.4|143.38|143.32|143.24|5050
1634203040000|2021-10-14 09:17:20|143.3|143.26|143.32|143.26|143.32|143.28|143.3|143.2|0
1634203060000|2021-10-14 09:17:40|143.3|143.24|143.22|143.16|143.3|143.26|143.22|143.16|3172
1634203070000|2021-10-14 09:17:50|143.24||143.26||143.26||143.24||0
1634203080000|2021-10-14 09:18:00|143.24|143.12|143.14|143.04|143.24|143.12|143.14|143.02|43737
1634203090000|2021-10-14 09:18:10|143.16|143.06|143.26|143.18|143.26|143.2|143.16|143.06|4545
1634203100000|2021-10-14 09:18:20|143.28|143.2|143.28|143.2|143.28|143.2|143.26|143.2|0
1634203110000|2021-10-14 09:18:30|143.26|143.18|143.28|143.2|143.28|143.2|143.26|143.16|920
1634203120000|2021-10-14 09:18:40|143.26|143.18|143.26|143.18|143.26|143.18|143.26|143.18|0
1634203130000|2021-10-14 09:18:50|143.22|143.2|143.26|143.22|143.3|143.24|143.22|143.18|18067
1634203140000|2021-10-14 09:19:00|143.24|143.2|143.26|143.2|143.26|143.2|143.24|143.18|4346
1634203150000|2021-10-14 09:19:10||143.18||143.18||143.18||143.18|0
1634203170000|2021-10-14 09:19:30|143.24|143.14|143.2|143.14|143.24|143.18|143.18|143.1|43558
1634203180000|2021-10-14 09:19:40|143.18|143.16|143.26|143.2|143.26|143.2|143.18|143.14|5713
1634203200000|2021-10-14 09:20:00|143.24|143.16|143.18|143.12|143.24|143.16|143.16|143.08|5866
1634203210000|2021-10-14 09:20:10|143.16|143.1|143.16|143.1|143.18|143.12|143.16|143.1|0
1634203220000|2021-10-14 09:20:20|143.18|143.12|143.24|143.18|143.26|143.22|143.18|143.1|9092
1634203230000|2021-10-14 09:20:30|143.22|143.16|143.24|143.18|143.24|143.18|143.2|143.16|416
1634203240000|2021-10-14 09:20:40||143.16||143.18||143.18||143.16|0
1634203250000|2021-10-14 09:20:50|143.22|143.16|143.12|143.08|143.22|143.16|143.12|143.08|3852
1634203260000|2021-10-14 09:21:00|143.1|143.04|143.16|143.1|143.2|143.14|143.04|142.98|21547
1634203270000|2021-10-14 09:21:10|143.2|143.12|143.24|143.16|143.24|143.18|143.16|143.12|2490
1634203280000|2021-10-14 09:21:20|143.22|143.14|143.2|143.16|143.22|143.16|143.2|143.12|3228
1634203290000|2021-10-14 09:21:30|143.18|143.12|143.2|143.12|143.2|143.14|143.16|143.12|361
1634203300000|2021-10-14 09:21:40|143.18|143.1|143.16|143.1|143.18|143.1|143.16|143.08|0
1634203310000|2021-10-14 09:21:50|143.2|143.12|143.18|143.1|143.2|143.16|143.14|143.1|5534
1634203320000|2021-10-14 09:22:00|143.2|143.12|143.2|143.12|143.2|143.12|143.2|143.1|621
1634203330000|2021-10-14 09:22:10|143.16|143.14|143.18|143.14|143.2|143.14|143.14|143.1|8396
1634203340000|2021-10-14 09:22:20|143.16|143.12|143.16|143.1|143.16|143.12|143.16|143.1|0
1634203350000|2021-10-14 09:22:30|143.14|143.12|143.12|143.06|143.14|143.12|143.08|143.02|11593
1634203370000|2021-10-14 09:22:50|143.1|143.08|143.12|143.08|143.12|143.08|143.1|143.08|1312
1634203380000|2021-10-14 09:23:00|143.1|143.06|143.06|143.02|143.1|143.06|143.06|143.02|2064
1634203390000|2021-10-14 09:23:10|143.04|143|143.04|143|143.06|143.02|143.02|143|5144
1634203400000|2021-10-14 09:23:20|143.06|143.02|143.16|143.08|143.16|143.1|143.06|143|12760
1634203410000|2021-10-14 09:23:30|143.18|143.1|143.24|143.14|143.24|143.18|143.18|143.1|0
1634203420000|2021-10-14 09:23:40|143.22||143.22||143.22||143.2||0
1634203430000|2021-10-14 09:23:50|143.2|143.16|143.14|143.08|143.24|143.16|143.1|143.04|7699
1634203440000|2021-10-14 09:24:00|143.18|143.1|143.24|143.14|143.24|143.14|143.18|143.1|2214
1634203450000|2021-10-14 09:24:10|143.22|143.12|143.18|143.1|143.22|143.12|143.16|143.1|8294
1634203460000|2021-10-14 09:24:20|143.16||143.18||143.18||143.16||0
1634203470000|2021-10-14 09:24:30|143.22|143.12|143.24|143.18|143.24|143.18|143.22|143.12|19547
1634203480000|2021-10-14 09:24:40||143.2||143.2||143.2||143.2|0
1634203490000|2021-10-14 09:24:50|143.26|143.22|143.3|143.26|143.36|143.28|143.26|143.2|9892
1634203500000|2021-10-14 09:25:00|143.32|143.28|143.36|143.3|143.36|143.32|143.32|143.28|3000
1634203510000|2021-10-14 09:25:10|143.38|143.32|143.5|143.4|143.5|143.4|143.38|143.32|11364
1634203520000|2021-10-14 09:25:20|143.52|143.42|143.5|143.44|143.54|143.48|143.48|143.42|2547
1634203530000|2021-10-14 09:25:30|143.46|143.42|143.44|143.38|143.46|143.42|143.44|143.38|6046
1634203540000|2021-10-14 09:25:40|143.42||143.42||143.42||143.42||1895
1634203560000|2021-10-14 09:26:00|143.4|143.34|143.38|143.32|143.42|143.34|143.38|143.32|7964
1634203570000|2021-10-14 09:26:10|143.36|143.34|143.44|143.36|143.46|143.4|143.36|143.34|16203
1634203580000|2021-10-14 09:26:20||143.38||143.36||143.38||143.36|685
1634203590000|2021-10-14 09:26:30|143.46|143.38|143.44|143.38|143.46|143.38|143.44|143.38|10
1634203600000|2021-10-14 09:26:40|143.42|143.4|143.44|143.38|143.48|143.4|143.42|143.38|1786
1634203610000|2021-10-14 09:26:50|||||||||1243
1634203620000|2021-10-14 09:27:00|143.46|143.4|143.5|143.42|143.5|143.42|143.46|143.4|0
1634203630000|2021-10-14 09:27:10|143.48|143.44|143.42|143.36|143.56|143.48|143.4|143.36|6912
1634203640000|2021-10-14 09:27:20|143.44|143.38|143.42|143.34|143.44|143.38|143.42|143.34|0
1634203650000|2021-10-14 09:27:30|143.4|143.32|143.38|143.3|143.4|143.32|143.38|143.3|0
1634203660000|2021-10-14 09:27:40|143.36|143.28|143.56|143.48|143.58|143.48|143.36|143.28|2177
1634203700000|2021-10-14 09:28:20|143.54|143.5|143.5|143.4|143.54|143.5|143.48|143.4|3384
1634203710000|2021-10-14 09:28:30|143.48|143.42|143.46|143.4|143.48|143.42|143.46|143.38|2209
1634203730000|2021-10-14 09:28:50|143.48|143.42|143.56|143.5|143.56|143.5|143.48|143.42|1501
1634203740000|2021-10-14 09:29:00|143.54|143.48|143.54|143.48|143.54|143.48|143.54|143.48|0
1634203750000|2021-10-14 09:29:10||143.46||143.46||143.46||143.46|0
1634203760000|2021-10-14 09:29:20|143.56|143.48|143.56|143.5|143.56|143.5|143.54|143.48|0
1634203770000|2021-10-14 09:29:30|||||||||1471
1634203780000|2021-10-14 09:29:40|143.6|143.52|143.52|143.48|143.62|143.54|143.52|143.48|7114
1634203800000|2021-10-14 09:30:00|143.5|143.46|143.62|143.54|143.64|143.56|143.5|143.46|5114
1634203810000|2021-10-14 09:30:10|143.64|143.56|143.64|143.56|143.66|143.56|143.64|143.54|1300
1634203820000|2021-10-14 09:30:20|143.66|143.58|143.66|143.58|143.66|143.58|143.64|143.58|0
1634203840000|2021-10-14 09:30:40|143.68|143.6|143.72|143.64|143.74|143.66|143.68|143.6|1600
1634203850000|2021-10-14 09:30:50||143.66||143.64||143.66||143.64|0
1634203860000|2021-10-14 09:31:00|143.74|143.66|143.78|143.7|143.82|143.74|143.74|143.66|48836
1634203870000|2021-10-14 09:31:10|143.76|143.66|143.88|143.8|143.88|143.8|143.72|143.66|14702
1634203880000|2021-10-14 09:31:20|143.9|143.82|143.88|143.82|143.94|143.86|143.86|143.82|11463
1634203890000|2021-10-14 09:31:30|143.92|143.84|143.94|143.86|143.96|143.86|143.88|143.82|1619
1634203900000|2021-10-14 09:31:40|143.96||143.96||143.96||143.94||0
1634203910000|2021-10-14 09:31:50|143.94||143.94||143.94||143.94||0
1634203920000|2021-10-14 09:32:00|143.96|143.9|143.96|143.9|144|143.92|143.94|143.9|5145
1634203930000|2021-10-14 09:32:10||143.92||143.92||143.92||143.92|2087
1634203940000|2021-10-14 09:32:20|143.94|143.9|143.98|143.94|143.98|143.94|143.94|143.9|1244
1634203950000|2021-10-14 09:32:30|143.96|143.92|144|143.94|144|143.94|143.94|143.9|7897
1634203960000|2021-10-14 09:32:40|143.98|143.96|144.08|144.02|144.08|144.02|143.98|143.92|52757
1634203970000|2021-10-14 09:32:50|||||||||4000
1634203980000|2021-10-14 09:33:00|144.06||144.08||144.08||144.06||0
1634204000000|2021-10-14 09:33:20|144.02|144.04|144.18|144.1|144.18|144.12|144.02|144|35503
1634204010000|2021-10-14 09:33:30||144.12||144.12||144.12||144.12|10000
1634204020000|2021-10-14 09:33:40|144.16||144.16||144.16||144.16||0
1634204030000|2021-10-14 09:33:50|||||||||7019
1634204040000|2021-10-14 09:34:00|144.18|144.14|144.2|144.14|144.2|144.16|144.12|144.08|6490
1634204050000|2021-10-14 09:34:10|144.26|144.16|144.26|144.18|144.28|144.18|144.26|144.16|0
1634204060000|2021-10-14 09:34:20|144.28|144.2|144.28|144.22|144.32|144.26|144.28|144.2|3418
1634204070000|2021-10-14 09:34:30|144.3|144.24|144.32|144.26|144.32|144.26|144.3|144.24|12124
1634204080000|2021-10-14 09:34:40|144.34|144.28|144.38|144.32|144.4|144.32|144.3|144.24|8312
1634204090000|2021-10-14 09:34:50|144.4|144.34|144.54|144.48|144.58|144.5|144.4|144.34|92628
1634204100000|2021-10-14 09:35:00|144.56|144.5|144.58|144.5|144.58|144.5|144.56|144.5|4800
1634204110000|2021-10-14 09:35:10|144.56|144.52|144.66|144.6|144.68|144.62|144.56|144.52|24381
1634204120000|2021-10-14 09:35:20|144.7|144.62|144.7|144.64|144.7|144.66|144.62|144.54|27169
1634204130000|2021-10-14 09:35:30|144.72|144.66|144.7|144.62|144.8|144.72|144.7|144.62|47798
1634204140000|2021-10-14 09:35:40|144.68|144.64|144.8|144.72|144.8|144.74|144.66|144.62|135405
1634204150000|2021-10-14 09:35:50|144.78|144.74|144.78|144.74|144.8|144.74|144.78|144.74|8087
1634204160000|2021-10-14 09:36:00|144.76|144.7|144.78|144.74|144.84|144.76|144.72|144.66|12250
1634204170000|2021-10-14 09:36:10|144.76|144.68|144.68|144.6|144.8|144.74|144.68|144.58|7650
1634204180000|2021-10-14 09:36:20|144.66|144.58|144.66|144.58|144.76|144.68|144.66|144.58|7418
1634204190000|2021-10-14 09:36:30|144.64|144.6|144.64|144.58|144.64|144.6|144.64|144.58|0
1634204200000|2021-10-14 09:36:40|144.62|144.6|144.62|144.58|144.62|144.6|144.62|144.58|50
1634204210000|2021-10-14 09:36:50|144.64||144.64||144.64||144.64||2864
1634204220000|2021-10-14 09:37:00|144.62|144.6|144.64|144.58|144.64|144.6|144.62|144.58|526
1634204230000|2021-10-14 09:37:10||144.6||144.58||144.62||144.58|145151
1634204240000|2021-10-14 09:37:20|144.62|144.6|144.68|144.6|144.68|144.6|144.62|144.6|118
1634204250000|2021-10-14 09:37:30|144.66||144.66||144.66||144.66||0
1634204260000|2021-10-14 09:37:40|144.68|144.58|144.54|144.44|144.68|144.6|144.42|144.36|92865
1634204270000|2021-10-14 09:37:50|144.52|144.46|144.5|144.44|144.66|144.56|144.44|144.38|101741
1634204280000|2021-10-14 09:38:00|144.52|144.46|144.58|144.5|144.58|144.5|144.52|144.46|15941
1634204290000|2021-10-14 09:38:10|144.56||144.56||144.56||144.56||898
1634204300000|2021-10-14 09:38:20|144.54|144.46|144.36|144.28|144.54|144.46|144.32|144.26|9806
1634204310000|2021-10-14 09:38:30|144.34|144.26|144.4|144.3|144.4|144.32|144.34|144.26|0
1634204320000|2021-10-14 09:38:40|144.36|144.32|144.58|144.5|144.6|144.5|144.36|144.3|48449
1634204330000|2021-10-14 09:38:50|144.6|144.52|144.6|144.52|144.62|144.52|144.6|144.52|1224
1634204340000|2021-10-14 09:39:00|144.58|144.5|144.56|144.48|144.58|144.5|144.56|144.48|0
1634204360000|2021-10-14 09:39:20|144.6|144.5|144.6|144.52|144.6|144.52|144.6|144.5|2000
1634204370000|2021-10-14 09:39:30|144.64|144.54|144.62|144.52|144.66|144.58|144.6|144.52|0
1634204380000|2021-10-14 09:39:40|144.6||144.6||144.62||144.6||10
1634204400000|2021-10-14 09:40:00|144.58|144.5|144.6|144.52|144.62|144.52|144.58|144.5|0
1634204410000|2021-10-14 09:40:10|144.58|144.5|144.58|144.5|144.58|144.5|144.58|144.5|1000
1634204420000|2021-10-14 09:40:20|144.6|144.52|144.76|144.68|144.78|144.7|144.6|144.52|32340
1634204430000|2021-10-14 09:40:30|144.74|144.66|144.76|144.66|144.76|144.68|144.72|144.64|0
1634204450000|2021-10-14 09:40:50|||||||||1399
1634204480000|2021-10-14 09:41:20|144.8|144.68|144.8|144.7|144.82|144.7|144.8|144.66|700
1634204490000|2021-10-14 09:41:30|144.82|144.68|144.78|144.72|144.82|144.72|144.76|144.68|6051
1634204500000|2021-10-14 09:41:40|144.76|144.7|144.68|144.62|144.76|144.72|144.64|144.56|13703
1634204510000|2021-10-14 09:41:50|144.72||144.72||144.72||144.72||0
1634204520000|2021-10-14 09:42:00|||||||||443
1634204530000|2021-10-14 09:42:10|144.7|144.64|144.72|144.62|144.74|144.64|144.7|144.62|14
1634204540000|2021-10-14 09:42:20|144.68||144.66||144.68||144.66||0
1634204550000|2021-10-14 09:42:30|144.68|144.6|144.64|144.6|144.72|144.64|144.6|144.56|21224
1634204560000|2021-10-14 09:42:40|144.6|144.58|144.74|144.64|144.74|144.64|144.56|144.48|14931
1634204570000|2021-10-14 09:42:50|144.72|144.62|144.7|144.6|144.72|144.62|144.7|144.6|0
1634204580000|2021-10-14 09:43:00|144.72|144.64|144.74|144.66|144.74|144.66|144.72|144.64|0
1634204590000|2021-10-14 09:43:10|144.72|144.64|144.6|144.52|144.74|144.64|144.6|144.52|5941
1634204600000|2021-10-14 09:43:20|144.62||144.6||144.62||144.6||0
1634204610000|2021-10-14 09:43:30|144.58|144.5|144.58|144.48|144.58|144.5|144.56|144.48|700
1634204630000|2021-10-14 09:43:50|144.6|144.5|144.6|144.52|144.6|144.52|144.6|144.5|118
1634204650000|2021-10-14 09:44:10|144.64|144.54|144.7|144.6|144.7|144.6|144.64|144.54|774
1634204660000|2021-10-14 09:44:20|144.72|144.62|144.74|144.64|144.74|144.64|144.7|144.6|0
1634204680000|2021-10-14 09:44:40|144.76|144.66|144.78|144.68|144.78|144.68|144.76|144.66|24
1634204690000|2021-10-14 09:44:50|144.76|144.7|144.74|144.7|144.76|144.72|144.74|144.7|3448
1634204700000|2021-10-14 09:45:00|144.76|144.68|144.72|144.7|144.76|144.7|144.72|144.64|198
1634204710000|2021-10-14 09:45:10|144.7|144.64|144.64|144.56|144.7|144.64|144.62|144.54|1961
1634204720000|2021-10-14 09:45:20||144.54||144.54||144.54||144.54|0
1634204750000|2021-10-14 09:45:50|||||||||1473
1634204760000|2021-10-14 09:46:00|144.62|144.52|144.56|144.46|144.62|144.52|144.56|144.44|2499
1634204770000|2021-10-14 09:46:10|144.62|144.48|144.6|144.56|144.62|144.56|144.6|144.48|5346
1634204780000|2021-10-14 09:46:20|144.62|144.54|144.6|144.54|144.62|144.54|144.54|144.48|3941
1634204790000|2021-10-14 09:46:30|144.62|144.56|144.62|144.54|144.62|144.56|144.62|144.54|0
1634204810000|2021-10-14 09:46:50||144.56||144.54||144.56||144.54|0
1634204830000|2021-10-14 09:47:10|144.64|144.56|144.64|144.56|144.64|144.56|144.64|144.56|1500
1634204850000|2021-10-14 09:47:30|144.68|144.58|144.62|144.54|144.76|144.64|144.54|144.48|97828
1634204860000|2021-10-14 09:47:40|144.64|144.56|144.6|144.58|144.66|144.58|144.56|144.52|85620
1634204870000|2021-10-14 09:47:50|144.58|144.56|144.62|144.56|144.62|144.56|144.56|144.5|6008
1634204880000|2021-10-14 09:48:00|144.64|144.58|144.66|144.58|144.68|144.62|144.64|144.56|2300
1634204890000|2021-10-14 09:48:10||144.6||144.6||144.6||144.6|0
1634204900000|2021-10-14 09:48:20|||||||||10311
1634204910000|2021-10-14 09:48:30|144.64||144.64||144.66||144.64||0
1634204920000|2021-10-14 09:48:40|||||||||2662
1634204930000|2021-10-14 09:48:50|144.62|144.58|144.6|144.54|144.62|144.58|144.58|144.52|17355
1634204940000|2021-10-14 09:49:00||144.56||144.54||144.56||144.54|27683
1634204950000|2021-10-14 09:49:10|144.54|144.52|144.6|144.54|144.6|144.54|144.54|144.48|28294
1634204960000|2021-10-14 09:49:20|144.62|144.56|144.64|144.6|144.66|144.6|144.62|144.56|1619
1634204970000|2021-10-14 09:49:30|144.6|144.58|144.64|144.6|144.64|144.6|144.6|144.56|79046
1634204980000|2021-10-14 09:49:40|144.66|144.62|144.66|144.6|144.66|144.62|144.64|144.6|18746
1634205000000|2021-10-14 09:50:00|144.68|144.62|144.86|144.78|144.88|144.8|144.68|144.62|8015
1634205010000|2021-10-14 09:50:10|144.84|144.76|144.82|144.76|144.84|144.78|144.8|144.74|12247
1634205020000|2021-10-14 09:50:20|||||||||6974
1634205030000|2021-10-14 09:50:30|144.76|144.74|144.86|144.82|144.86|144.82|144.76|144.74|27198
1634205040000|2021-10-14 09:50:40|144.88|144.84|144.9|144.82|144.92|144.86|144.88|144.82|11586
1634205050000|2021-10-14 09:50:50|144.92|144.86|144.92|144.84|144.94|144.88|144.92|144.84|1361
1634205070000|2021-10-14 09:51:10|144.94|144.86|144.94|144.86|144.94|144.86|144.94|144.86|20752
1634205080000|2021-10-14 09:51:20|144.92|144.82|144.92|144.84|144.94|144.84|144.9|144.8|4800
1634205090000|2021-10-14 09:51:30|144.9|144.82|144.92|144.86|144.92|144.88|144.88|144.8|118969
1634205100000|2021-10-14 09:51:40|144.82|144.84|144.96|144.94|145|144.96|144.82|144.8|140171
1634205110000|2021-10-14 09:51:50|144.98|144.96|144.96|144.9|144.98|144.96|144.94|144.9|17799
1634205120000|2021-10-14 09:52:00|144.94|144.92|144.94|144.86|144.98|144.92|144.88|144.82|18575
1634205130000|2021-10-14 09:52:10|144.96|144.88|144.94|144.9|144.98|144.9|144.94|144.88|0
1634205140000|2021-10-14 09:52:20|144.96|144.92|145.12|145.1|145.18|145.1|144.96|144.92|713051
1634205150000|2021-10-14 09:52:30|145.16|145.12|145.2|145.14|145.28|145.2|145.16|145.12|104193
1634205160000|2021-10-14 09:52:40|145.18|145.12|145.2|145.14|145.2|145.16|145.16|145.12|13045
1634205170000|2021-10-14 09:52:50|145.18|145.16|145.22|145.2|145.24|145.2|145.18|145.12|25674
1634205180000|2021-10-14 09:53:00|145.2|145.16|145.18|145.12|145.2|145.16|145.18|145.12|5499
1634205190000|2021-10-14 09:53:10|145.16|145.08|145.14|145.1|145.16|145.12|145.08|145.06|17596
1634205200000|2021-10-14 09:53:20|145.12|145.06|145.12|145.06|145.12|145.06|145.1|145.06|9072
1634205210000|2021-10-14 09:53:30|145.1|145.02|145.12|145.04|145.12|145.04|145.02|144.94|7417
1634205220000|2021-10-14 09:53:40|145.14|145.06|145.14|145.08|145.16|145.1|145.12|145.06|3720
1634205230000|2021-10-14 09:53:50|145.12|145.06|145.04|144.94|145.12|145.06|144.96|144.88|21206
1634205240000|2021-10-14 09:54:00|145.02|144.96|145.02|144.94|145.04|144.98|145.02|144.94|0
1634205250000|2021-10-14 09:54:10|145|144.96|145.04|145|145.04|145|145|144.96|4502
1634205260000|2021-10-14 09:54:20|145.02|145.02|144.94|144.84|145.02|145.02|144.9|144.84|9027
1634205270000|2021-10-14 09:54:30|144.92|144.82|144.9|144.82|144.92|144.82|144.88|144.8|0
1634205280000|2021-10-14 09:54:40||144.84||144.84||144.86||144.82|21386
1634205290000|2021-10-14 09:54:50|144.88|144.82|144.88|144.82|144.88|144.82|144.88|144.82|9686
1634205300000|2021-10-14 09:55:00|144.86|144.8|144.86|144.8|144.88|144.82|144.82|144.78|3470
1634205310000|2021-10-14 09:55:10|144.88|144.82|144.84|144.78|144.88|144.82|144.84|144.78|15365
1634205320000|2021-10-14 09:55:20|144.86|144.8|144.88|144.84|144.88|144.84|144.86|144.8|26512
1634205330000|2021-10-14 09:55:30||144.8||144.8||144.82||144.8|145
1634205340000|2021-10-14 09:55:40|144.86|144.82|144.88|144.82|144.88|144.84|144.84|144.8|20516
1634205350000|2021-10-14 09:55:50|144.86|144.8|144.86|144.8|144.86|144.8|144.84|144.8|0
1634205360000|2021-10-14 09:56:00|144.84||144.84||144.84||144.84||1011
1634205390000|2021-10-14 09:56:30|144.82|144.78|144.92|144.84|144.92|144.84|144.8|144.78|23558
1634205400000|2021-10-14 09:56:40|144.9|144.8|144.9|144.86|144.92|144.88|144.9|144.8|11101
1634205410000|2021-10-14 09:56:50|144.88|144.84|144.92|144.88|144.92|144.9|144.86|144.7|105756
1634205420000|2021-10-14 09:57:00|144.94|144.86|144.98|144.92|144.98|144.92|144.9|144.86|41324
1634205430000|2021-10-14 09:57:10|144.96|144.9|144.9|144.86|144.96|144.92|144.9|144.86|7754
1634205440000|2021-10-14 09:57:20|144.92|144.88|144.98|144.88|145|144.9|144.9|144.88|7765
1634205450000|2021-10-14 09:57:30|144.96|144.86|144.94|144.9|144.96|144.92|144.8|144.78|100273
1634205460000|2021-10-14 09:57:40|144.92||144.92||144.92||144.92||5148
1634205470000|2021-10-14 09:57:50|144.94|144.86|144.9|144.86|144.96|144.9|144.9|144.86|9701
1634205490000|2021-10-14 09:58:10|144.88|144.84|144.82|144.8|144.88|144.84|144.82|144.8|12529
1634205500000|2021-10-14 09:58:20|144.84|144.82|144.86|144.82|144.86|144.82|144.82|144.82|1417
1634205510000|2021-10-14 09:58:30|144.88|144.84|144.9|144.84|144.92|144.88|144.86|144.84|6659
1634205520000|2021-10-14 09:58:40||144.86||144.84||144.86||144.84|0
1634205530000|2021-10-14 09:58:50|144.92|144.86|144.94|144.86|144.94|144.86|144.92|144.84|10879
1634205540000|2021-10-14 09:59:00|144.92|144.84|144.68|144.64|144.92|144.84|144.68|144.64|20211
1634205550000|2021-10-14 09:59:10|144.7|144.66|144.7|144.66|144.72|144.66|144.7|144.66|1347
1634205570000|2021-10-14 09:59:30|144.72|144.68|144.66|144.6|144.74|144.68|144.66|144.58|11302
1634205580000|2021-10-14 09:59:40|144.64|144.64|144.64|144.58|144.7|144.64|144.64|144.58|784
1634205590000|2021-10-14 09:59:50|144.62|144.54|144.6|144.52|144.62|144.54|144.6|144.5|5415
1634205600000|2021-10-14 10:00:00|144.58|144.56|144.54|144.52|144.58|144.56|144.52|144.44|976
1634205610000|2021-10-14 10:00:10|||||||||759
1634205620000|2021-10-14 10:00:20|144.52|144.5|144.52|144.46|144.54|144.5|144.52|144.46|13
1634205650000|2021-10-14 10:00:50|144.5|144.42|144.44|144.36|144.5|144.42|144.38|144.3|23546
1634205660000|2021-10-14 10:01:00|144.34|144.34|144.34|144.26|144.42|144.36|144.34|144.26|29735
1634205670000|2021-10-14 10:01:10|144.32|144.28|144.32|144.26|144.32|144.28|144.32|144.26|1292
1634205680000|2021-10-14 10:01:20|144.34|144.24|144.34|144.26|144.34|144.26|144.3|144.24|13649
1634205690000|2021-10-14 10:01:30|144.36|144.28|144.32|144.28|144.4|144.32|144.3|144.26|2631
1634205700000|2021-10-14 10:01:40|144.3|144.26|144.3|144.22|144.32|144.28|144.24|144.2|10912
1634205710000|2021-10-14 10:01:50|144.32|144.24|144.36|144.3|144.36|144.3|144.32|144.24|1878
1634205720000|2021-10-14 10:02:00|144.38|144.28|144.36|144.3|144.4|144.32|144.36|144.28|1200
1634205730000|2021-10-14 10:02:10||144.32||144.3||144.32||144.3|0
1634205750000|2021-10-14 10:02:30|||||||||5742
1634205760000|2021-10-14 10:02:40|144.34|144.32|144.36|144.32|144.36|144.32|144.34|144.3|8994
1634205770000|2021-10-14 10:02:50|144.34|144.3|144.36|144.26|144.36|144.3|144.28|144.24|4762
1634205780000|2021-10-14 10:03:00|144.34|144.28|144.36|144.26|144.36|144.3|144.34|144.26|1657
1634205790000|2021-10-14 10:03:10|||||||||1903
1634205800000|2021-10-14 10:03:20|144.34|144.28|144.34|144.28|144.34|144.3|144.34|144.28|2150
1634205810000|2021-10-14 10:03:30|144.36|144.3|144.34|144.28|144.36|144.3|144.34|144.28|2100
1634205820000|2021-10-14 10:03:40|144.32||144.32||144.32||144.32||0
1634205830000|2021-10-14 10:03:50|144.3|144.24|144.3|144.24|144.3|144.24|144.3|144.24|301
1634205840000|2021-10-14 10:04:00|144.32|144.26|144.34|144.28|144.34|144.3|144.32|144.24|4213
1634205850000|2021-10-14 10:04:10|144.32|144.26|144.34|144.28|144.34|144.28|144.32|144.26|445
1634205860000|2021-10-14 10:04:20|144.32|144.26|144.32|144.26|144.32|144.26|144.32|144.26|1733
1634205870000|2021-10-14 10:04:30|144.3|144.24|144.24|144.2|144.3|144.24|144.24|144.2|2670
1634205880000|2021-10-14 10:04:40|144.26|144.22|144.24|144.2|144.26|144.22|144.22|144.2|3876
1634205890000|2021-10-14 10:04:50|144.22|144.14|144.16|144.1|144.22|144.14|144.16|144.08|7001
1634205900000|2021-10-14 10:05:00|144.14|144.12|144.14|144.12|144.14|144.12|144.12|144.1|2751
1634205910000|2021-10-14 10:05:10|144.16|144.1|144.34|144.24|144.34|144.24|144.14|144.1|12504
1634205920000|2021-10-14 10:05:20|144.32||144.28||144.32||144.28||75
1634205930000|2021-10-14 10:05:30|144.26|144.22|144.26|144.2|144.26|144.22|144.26|144.2|0
1634205950000|2021-10-14 10:05:50|144.24|144.16|144.2|144.16|144.24|144.16|144.18|144.12|384
1634205960000|2021-10-14 10:06:00|144.18|144.14|144.04|144|144.18|144.14|144.02|143.94|5340
1634205970000|2021-10-14 10:06:10|144.02||144.04||144.04||144.02||1663
1634205990000|2021-10-14 10:06:30|144.06|144.02|144|143.96|144.06|144.02|143.98|143.94|44510
1634206000000|2021-10-14 10:06:40|144.02|143.98|144.04|143.98|144.04|143.98|144.02|143.98|3631
1634206020000|2021-10-14 10:07:00|144.02|144|144.02|143.96|144.08|144.04|143.98|143.96|14292
1634206030000|2021-10-14 10:07:10|144.04|143.98|144.1|144.02|144.1|144.02|144.04|143.98|0
1634206050000|2021-10-14 10:07:30|||||||||9831
1634206070000|2021-10-14 10:07:50|144.08||144.1||144.1||144.08||0
1634206080000|2021-10-14 10:08:00|||||||||354
1634206090000|2021-10-14 10:08:10|144.08||144.08||144.08||144.08||0
1634206110000|2021-10-14 10:08:30|144.06|144|143.98|143.94|144.06|144|143.98|143.94|5758
1634206120000|2021-10-14 10:08:40|143.96||143.98||143.98||143.96||705
1634206130000|2021-10-14 10:08:50|144|143.96|143.98|143.94|144|143.96|143.98|143.94|4354
1634206140000|2021-10-14 10:09:00|144|143.96|144.06|143.98|144.08|143.98|143.98|143.96|5560
1634206150000|2021-10-14 10:09:10|||||||||4146
1634206160000|2021-10-14 10:09:20|144.04|143.94|144.02|143.96|144.04|143.96|144|143.94|1742
1634206170000|2021-10-14 10:09:30||143.94||143.96||143.96||143.94|5000
1634206180000|2021-10-14 10:09:40||143.94||143.94||143.94||143.94|0
1634206190000|2021-10-14 10:09:50|144.04|143.96|144.02|143.96|144.04|144|144.02|143.96|6161
1634206200000|2021-10-14 10:10:00|144|143.94|143.98|143.94|144|143.94|143.98|143.94|34623
1634206210000|2021-10-14 10:10:10|144|143.96|144|143.94|144.06|144|143.98|143.94|7405
1634206220000|2021-10-14 10:10:20|143.98|143.96|143.98|143.9|143.98|143.96|143.92|143.88|13398
1634206230000|2021-10-14 10:10:30|143.96|143.92|143.96|143.92|143.98|143.92|143.96|143.92|0
1634206240000|2021-10-14 10:10:40|||||||||3398
1634206250000|2021-10-14 10:10:50||143.9||143.92||143.92||143.9|0
1634206260000|2021-10-14 10:11:00|143.98|143.94|144.06|144|144.08|144.02|143.98|143.94|9820
1634206270000|2021-10-14 10:11:10|144.04|143.98|144.02|143.98|144.04|143.98|144.02|143.98|3500
1634206280000|2021-10-14 10:11:20|144.04|144|144.06|144|144.08|144|144.04|143.98|18030
1634206290000|2021-10-14 10:11:30|144.08|144.02|144.08|144.02|144.1|144.02|144.08|144|0
1634206300000|2021-10-14 10:11:40|144.1|144|144.18|144.1|144.18|144.1|144.04|143.98|11338
1634206310000|2021-10-14 10:11:50||144.12||144.14||144.14||144.12|0
1634206320000|2021-10-14 10:12:00|144.2|144.16|144.3|144.24|144.32|144.24|144.2|144.14|52953
1634206330000|2021-10-14 10:12:10|144.28||144.26||144.28||144.26||75
1634206340000|2021-10-14 10:12:20|144.24|144.2|144.22|144.16|144.24|144.2|144.2|144.12|9427
1634206350000|2021-10-14 10:12:30|144.2|144.14|144.26|144.18|144.26|144.18|144.18|144.1|3842
1634206360000|2021-10-14 10:12:40|144.28|144.2|144.32|144.22|144.34|144.22|144.28|144.2|683
1634206370000|2021-10-14 10:12:50|144.3|144.18|144.24|144.18|144.3|144.2|144.22|144.12|2342
1634206380000|2021-10-14 10:13:00|144.22|144.16|144.3|144.2|144.3|144.2|144.2|144.16|12909
1634206390000|2021-10-14 10:13:10|144.32|144.22|144.34|144.28|144.34|144.28|144.32|144.22|463
1634206410000|2021-10-14 10:13:30|144.36|144.3|144.4|144.34|144.42|144.36|144.36|144.3|15518
1634206420000|2021-10-14 10:13:40|144.38|144.36|144.4|144.34|144.4|144.36|144.36|144.34|0
1634206430000|2021-10-14 10:13:50||144.36||144.34||144.36||144.34|0
1634206440000|2021-10-14 10:14:00|144.38||144.38||144.38||144.38||2088
1634206450000|2021-10-14 10:14:10|144.36|144.32|144.38|144.34|144.44|144.4|144.36|144.32|10559
1634206460000|2021-10-14 10:14:20|144.36|144.32|144.34|144.28|144.36|144.32|144.34|144.26|1131
1634206470000|2021-10-14 10:14:30|||||||||10000
1634206480000|2021-10-14 10:14:40|144.32|144.24|144.4|144.34|144.4|144.34|144.3|144.22|8609
1634206490000|2021-10-14 10:14:50|144.38|144.36|144.38|144.36|144.38|144.36|144.38|144.36|0
1634206500000|2021-10-14 10:15:00|144.4|144.38|144.46|144.42|144.46|144.42|144.4|144.38|9286
1634206520000|2021-10-14 10:15:20|144.44|144.38|144.44|144.34|144.44|144.42|144.4|144.34|3410
1634206530000|2021-10-14 10:15:30|144.42|144.36|144.4|144.34|144.42|144.36|144.4|144.34|0
1634206540000|2021-10-14 10:15:40|144.38|144.3|144.4|144.3|144.4|144.3|144.38|144.3|1715
1634206560000|2021-10-14 10:16:00|144.42|144.32|144.44|144.34|144.44|144.34|144.42|144.32|2743
1634206570000|2021-10-14 10:16:10|144.4|144.36|144.4|144.38|144.4|144.38|144.4|144.36|0
1634206580000|2021-10-14 10:16:20||144.36||144.38||144.38||144.36|0
1634206590000|2021-10-14 10:16:30|144.38|144.34|144.42|144.38|144.44|144.38|144.36|144.3|9620
1634206600000|2021-10-14 10:16:40|144.44|144.4|144.52|144.46|144.52|144.48|144.4|144.4|18617
1634206610000|2021-10-14 10:16:50|144.5||144.5||144.5||144.5||14
1634206620000|2021-10-14 10:17:00|144.48|144.42|144.48|144.42|144.5|144.42|144.46|144.42|1912
1634206630000|2021-10-14 10:17:10|144.46|144.38|144.46|144.42|144.46|144.42|144.44|144.38|3182
1634206640000|2021-10-14 10:17:20|||||||||2926
1634206650000|2021-10-14 10:17:30|144.44||144.44||144.44||144.44||0
1634206660000|2021-10-14 10:17:40|144.42|144.38|144.36|144.3|144.42|144.38|144.34|144.26|31707
1634206670000|2021-10-14 10:17:50|144.38|144.32|144.38|144.3|144.48|144.4|144.34|144.28|8552
1634206680000|2021-10-14 10:18:00|144.36|144.28|144.3|144.24|144.36|144.28|144.3|144.24|3231
1634206690000|2021-10-14 10:18:10||144.22||144.24||144.24||144.22|0
1634206700000|2021-10-14 10:18:20|144.32|144.26|144.3|144.24|144.34|144.26|144.3|144.24|4
1634206710000|2021-10-14 10:18:30|144.28||144.26||144.28||144.26||0
1634206720000|2021-10-14 10:18:40|144.24|144.18|144.18|144.1|144.26|144.18|144.18|144.1|2986
1634206730000|2021-10-14 10:18:50|144.2|144.14|144.24|144.18|144.26|144.2|144.2|144.14|7824
1634206740000|2021-10-14 10:19:00|144.22|144.16|144.22|144.14|144.26|144.18|144.18|144.14|3004
1634206750000|2021-10-14 10:19:10|144.2|144.1|144.08|144.04|144.2|144.1|144.08|144.02|4750
1634206760000|2021-10-14 10:19:20|144.1|144.06|144.1|144.04|144.14|144.06|144.1|144.04|5118
1634206770000|2021-10-14 10:19:30|144.08|144.02|144.1|144|144.1|144.02|144.06|143.98|564
1634206780000|2021-10-14 10:19:40|144.08|143.98|144.06|143.98|144.08|143.98|144.02|143.98|0
1634206790000|2021-10-14 10:19:50|144.04||144.04||144.04||144.02||0
1634206800000|2021-10-14 10:20:00|144.02|143.96|143.98|143.92|144.02|143.98|143.98|143.9|5557
1634206810000|2021-10-14 10:20:10|144|143.9|143.94|143.86|144|143.98|143.9|143.84|8957
1634206820000|2021-10-14 10:20:20||143.88||143.88||143.9||143.88|10
1634206830000|2021-10-14 10:20:30|143.98|143.9|143.98|143.92|144|143.94|143.98|143.9|1
1634206850000|2021-10-14 10:20:50|||||||||408
1634206860000|2021-10-14 10:21:00|||||||||1463
1634206930000|2021-10-14 10:22:10|143.96|143.88|143.94|143.9|143.96|143.9|143.94|143.88|460
1634206940000|2021-10-14 10:22:20|143.92|143.88|143.76|143.74|143.92|143.88|143.76|143.72|8411
1634206950000|2021-10-14 10:22:30|143.78|143.72|143.76|143.72|143.8|143.76|143.74|143.72|6670
1634206960000|2021-10-14 10:22:40|143.74||143.74||143.74||143.74||1000
1634206970000|2021-10-14 10:22:50|143.76||143.76||143.76||143.76||781
1634206980000|2021-10-14 10:23:00|143.8|143.74|143.74|143.66|143.82|143.76|143.74|143.66|1229
1634206990000|2021-10-14 10:23:10||143.72||143.72||143.72||143.72|0
1634207010000|2021-10-14 10:23:30|143.78||143.78||143.78||143.78||112
1634207020000|2021-10-14 10:23:40|143.8|143.74|143.78|143.74|143.82|143.76|143.76|143.68|21807
1634207030000|2021-10-14 10:23:50|143.7|143.7|143.86|143.82|143.9|143.82|143.7|143.68|34470
1634207040000|2021-10-14 10:24:00|143.88|143.84|143.94|143.88|143.96|143.88|143.88|143.84|4425
1634207050000|2021-10-14 10:24:10|143.98|143.9|143.96|143.88|144|143.92|143.96|143.88|0
1634207060000|2021-10-14 10:24:20|143.94|143.9|143.96|143.9|143.96|143.9|143.94|143.9|0
1634207070000|2021-10-14 10:24:30|143.94|143.92|143.94|143.86|143.94|143.92|143.92|143.86|1619
1634207080000|2021-10-14 10:24:40|143.92||143.94||143.94||143.9||0
1634207090000|2021-10-14 10:24:50||143.88||143.88||143.88||143.86|0
1634207100000|2021-10-14 10:25:00|143.98|143.9|144.06|143.98|144.12|144.04|143.98|143.88|16683
1634207110000|2021-10-14 10:25:10|144.04|144|143.98|143.92|144.06|144|143.98|143.92|726
1634207120000|2021-10-14 10:25:20|143.96|143.88|144.02|143.96|144.06|143.98|143.94|143.88|2612
1634207130000|2021-10-14 10:25:30|144|143.98|144|143.96|144|143.98|144|143.96|0
1634207140000|2021-10-14 10:25:40|144.04|143.98|144.06|143.98|144.06|143.98|144.04|143.98|4874
1634207150000|2021-10-14 10:25:50|144.08|144|144.08|144|144.16|144.08|144.06|144|4022
1634207160000|2021-10-14 10:26:00|144.06|144.02|144.06|143.98|144.06|144.02|144.06|143.98|3000
1634207170000|2021-10-14 10:26:10|144.04|143.96|143.96|143.88|144.04|144|143.96|143.88|351
1634207180000|2021-10-14 10:26:20|||||||||51251
1634207190000|2021-10-14 10:26:30|143.94|143.86|143.94|143.86|143.94|143.86|143.9|143.86|706
1634207210000|2021-10-14 10:26:50|||||||||12187
1634207230000|2021-10-14 10:27:10|143.9|143.8|143.88|143.86|143.9|143.86|143.86|143.8|3494
1634207240000|2021-10-14 10:27:20|143.86|143.8|143.9|143.84|143.92|143.84|143.84|143.8|18
1634207250000|2021-10-14 10:27:30||143.82||143.82||143.82||143.82|0
1634207270000|2021-10-14 10:27:50|143.94|143.84|143.96|143.88|143.98|143.88|143.94|143.84|0
1634207290000|2021-10-14 10:28:10|143.94|143.9|143.9|143.88|143.94|143.92|143.9|143.86|1766
1634207300000|2021-10-14 10:28:20|143.88|143.82|143.82|143.76|143.88|143.82|143.82|143.76|6023
1634207310000|2021-10-14 10:28:30|143.8|143.72|143.78|143.74|143.8|143.76|143.74|143.66|4918
1634207320000|2021-10-14 10:28:40||143.76||143.76||143.76||143.74|0
1634207330000|2021-10-14 10:28:50|143.8|143.78|143.8|143.74|143.84|143.8|143.78|143.74|1278
1634207340000|2021-10-14 10:29:00|143.82|143.76|143.82|143.76|143.82|143.78|143.82|143.76|4762
1634207350000|2021-10-14 10:29:10|143.8|143.74|143.8|143.74|143.8|143.74|143.8|143.74|0
1634207360000|2021-10-14 10:29:20|143.78|143.72|143.7|143.66|143.78|143.76|143.68|143.66|29273
1634207370000|2021-10-14 10:29:30|143.68|143.64|143.64|143.62|143.68|143.64|143.62|143.56|1085
1634207380000|2021-10-14 10:29:40|143.62|143.58|143.6|143.52|143.62|143.58|143.6|143.52|16606
1634207400000|2021-10-14 10:30:00|143.58|143.5|143.52|143.48|143.58|143.5|143.52|143.48|1318
1634207440000|2021-10-14 10:30:40|143.5|143.44|143.5|143.44|143.5|143.44|143.5|143.44|70
1634207450000|2021-10-14 10:30:50|143.48|143.42|143.4|143.36|143.48|143.42|143.34|143.28|5305
1634207460000|2021-10-14 10:31:00|143.38|143.32|143.38|143.32|143.4|143.32|143.34|143.26|4504
1634207480000|2021-10-14 10:31:20|143.4|143.34|143.38|143.32|143.42|143.36|143.38|143.32|8055
1634207490000|2021-10-14 10:31:30|143.36||143.38||143.38||143.36||664
1634207500000|2021-10-14 10:31:40|143.4|143.34|143.2|143.16|143.42|143.36|143.2|143.14|30566
1634207510000|2021-10-14 10:31:50|143.24|143.18|143.18|143.16|143.26|143.18|143.18|143.16|1185
1634207520000|2021-10-14 10:32:00|143.2|143.18|143.32|143.22|143.34|143.28|143.2|143.16|2305
1634207530000|2021-10-14 10:32:10||143.24||143.24||143.24||143.24|0
1634207540000|2021-10-14 10:32:20|143.34|143.26|143.46|143.38|143.5|143.42|143.34|143.26|3756
1634207550000|2021-10-14 10:32:30||143.4||143.4||143.4||143.4|0
1634207580000|2021-10-14 10:33:00|143.44|143.38|143.38|143.28|143.44|143.4|143.36|143.28|7983
1634207590000|2021-10-14 10:33:10|143.36|143.3|143.36|143.3|143.36|143.3|143.34|143.28|0
1634207600000|2021-10-14 10:33:20|143.42|143.32|143.38|143.32|143.42|143.34|143.38|143.32|18540
1634207620000|2021-10-14 10:33:40|143.36|143.3|143.3|143.26|143.36|143.3|143.28|143.22|6622
1634207630000|2021-10-14 10:33:50|143.32|143.28|143.32|143.26|143.34|143.28|143.32|143.26|12
1634207640000|2021-10-14 10:34:00|143.34||143.32||143.34||143.32||0
1634207670000|2021-10-14 10:34:30|143.34|143.28|143.42|143.36|143.46|143.4|143.34|143.28|6814
1634207680000|2021-10-14 10:34:40|143.46|143.38|143.46|143.38|143.5|143.42|143.46|143.38|415
1634207690000|2021-10-14 10:34:50|||||||||355
1634207700000|2021-10-14 10:35:00|143.5|143.4|143.64|143.58|143.66|143.58|143.5|143.4|5832
1634207710000|2021-10-14 10:35:10||143.56||143.58||143.58||143.56|2400
1634207730000|2021-10-14 10:35:30|143.62||143.64||143.64||143.6||0
1634207740000|2021-10-14 10:35:40|||||||||20
1634207750000|2021-10-14 10:35:50|143.62||143.64||143.64||143.62||13
1634207770000|2021-10-14 10:36:10|143.62||143.62||143.62||143.62||0
1634207780000|2021-10-14 10:36:20|143.64||143.64||143.64||143.64||0
1634207790000|2021-10-14 10:36:30|143.62|143.6|143.64|143.6|143.68|143.6|143.62|143.6|0
1634207800000|2021-10-14 10:36:40|143.62|143.58|143.62|143.58|143.62|143.58|143.62|143.58|0
1634207810000|2021-10-14 10:36:50|||||||||2250
1634207820000|2021-10-14 10:37:00|143.6|143.54|143.56|143.5|143.6|143.54|143.56|143.5|11984
1634207830000|2021-10-14 10:37:10||143.52||143.52||143.52||143.52|0
1634207840000|2021-10-14 10:37:20|143.54|143.54|143.58|143.52|143.58|143.54|143.5|143.42|10043
1634207860000|2021-10-14 10:37:40|143.56|143.48|143.56|143.5|143.56|143.5|143.56|143.48|1017
1634207870000|2021-10-14 10:37:50|143.54|143.48|143.54|143.46|143.54|143.48|143.54|143.46|0
1634207880000|2021-10-14 10:38:00||143.5||143.5||143.5||143.5|969
1634207900000|2021-10-14 10:38:20|143.52|143.46|143.54|143.46|143.54|143.46|143.5|143.42|2001
1634207910000|2021-10-14 10:38:30|143.52|143.44|143.48|143.42|143.52|143.44|143.46|143.42|4240
1634207920000|2021-10-14 10:38:40|143.46||143.46||143.48||143.46||3450
1634207940000|2021-10-14 10:39:00|143.44|143.38|143.46|143.42|143.46|143.42|143.42|143.36|1117
1634207960000|2021-10-14 10:39:20|143.44|143.38|143.44|143.38|143.44|143.42|143.36|143.32|11023
1634207970000|2021-10-14 10:39:30|||||||||2102
1634207980000|2021-10-14 10:39:40|143.42|143.36|143.44|143.38|143.44|143.38|143.42|143.36|0
1634207990000|2021-10-14 10:39:50|143.42|143.4|143.42|143.4|143.42|143.4|143.42|143.4|0
1634208000000|2021-10-14 10:40:00|143.44|143.42|143.46|143.4|143.48|143.44|143.44|143.4|3045
1634208010000|2021-10-14 10:40:10|143.44|143.38|143.42|143.4|143.44|143.4|143.42|143.38|0
1634208050000|2021-10-14 10:40:50||143.38||143.38||143.38||143.38|0
1634208060000|2021-10-14 10:41:00|||||||||5000
1634208070000|2021-10-14 10:41:10|143.46|143.4|143.46|143.4|143.48|143.42|143.42|143.38|3437
1634208080000|2021-10-14 10:41:20|143.44|143.38|143.44|143.38|143.44|143.38|143.44|143.38|0
1634208090000|2021-10-14 10:41:30|143.42||143.4||143.42||143.4||0
1634208110000|2021-10-14 10:41:50|||||||||1414
1634208120000|2021-10-14 10:42:00|143.42|143.4|143.48|143.4|143.48|143.44|143.42|143.4|5414
1634208130000|2021-10-14 10:42:10|143.46|143.42|143.42|143.34|143.48|143.42|143.4|143.34|2593
1634208140000|2021-10-14 10:42:20|143.44|143.36|143.44|143.42|143.48|143.42|143.44|143.36|2700
1634208150000|2021-10-14 10:42:30|143.42|143.38|143.44|143.38|143.44|143.38|143.42|143.36|373
1634208160000|2021-10-14 10:42:40||143.4||143.38||143.4||143.38|974
1634208170000|2021-10-14 10:42:50|143.42|143.34|143.4|143.34|143.44|143.34|143.4|143.34|0
1634208180000|2021-10-14 10:43:00|143.42|143.36|143.44|143.42|143.44|143.42|143.4|143.36|2617
1634208190000|2021-10-14 10:43:10|143.42|143.38|143.4|143.38|143.44|143.38|143.38|143.32|1725
1634208200000|2021-10-14 10:43:20|143.38|143.32|143.38|143.32|143.4|143.38|143.38|143.32|3085
1634208210000|2021-10-14 10:43:30||143.34||143.32||143.34||143.32|0
1634208220000|2021-10-14 10:43:40|143.36|143.34|143.36|143.32|143.36|143.34|143.36|143.32|6934
1634208230000|2021-10-14 10:43:50|143.34|143.3|143.34|143.28|143.34|143.3|143.26|143.2|12794
1634208240000|2021-10-14 10:44:00|143.32|143.26|143.36|143.32|143.36|143.32|143.26|143.18|43884
1634208250000|2021-10-14 10:44:10|143.34|143.3|143.34|143.28|143.36|143.3|143.34|143.28|10284
1634208260000|2021-10-14 10:44:20|143.36|143.3|143.4|143.34|143.4|143.38|143.36|143.3|2662
1634208270000|2021-10-14 10:44:30|143.38||143.4||143.4||143.38||9528
1634208280000|2021-10-14 10:44:40|143.38|143.36|143.4|143.36|143.4|143.36|143.38|143.34|0
1634208290000|2021-10-14 10:44:50|143.38|143.34|143.4|143.34|143.4|143.36|143.36|143.32|5844
1634208300000|2021-10-14 10:45:00|143.38|143.32|143.26|143.22|143.38|143.32|143.26|143.22|10603
1634208310000|2021-10-14 10:45:10|143.24|143.18|143.22|143.16|143.24|143.18|143.22|143.14|3424
1634208320000|2021-10-14 10:45:20|143.24|143.18|143.28|143.24|143.28|143.24|143.24|143.18|22784
1634208330000|2021-10-14 10:45:30|143.32|143.26|143.32|143.26|143.34|143.3|143.32|143.26|425
1634208340000|2021-10-14 10:45:40|143.34|143.24|143.34|143.28|143.34|143.28|143.34|143.24|0
1634208350000|2021-10-14 10:45:50||143.26||143.26||143.26||143.26|0
1634208360000|2021-10-14 10:46:00|143.36|143.28|143.4|143.36|143.4|143.36|143.36|143.28|307
1634208370000|2021-10-14 10:46:10|143.42|143.38|143.56|143.48|143.58|143.48|143.42|143.38|12365
1634208380000|2021-10-14 10:46:20|143.54|143.5|143.58|143.54|143.62|143.56|143.54|143.5|4840
1634208390000|2021-10-14 10:46:30|143.56|143.5|143.56|143.46|143.56|143.5|143.54|143.46|5
1634208400000|2021-10-14 10:46:40|143.54|143.44|143.46|143.4|143.54|143.44|143.46|143.38|3657
1634208420000|2021-10-14 10:47:00|143.48|143.42|143.48|143.42|143.52|143.46|143.48|143.4|5806
1634208450000|2021-10-14 10:47:30||143.4||143.42||143.42||143.4|1469
1634208460000|2021-10-14 10:47:40|143.46|143.4|143.46|143.42|143.46|143.42|143.46|143.4|200229
1634208470000|2021-10-14 10:47:50|143.48||143.48||143.48||143.48||0
1634208480000|2021-10-14 10:48:00|143.5|143.44|143.52|143.44|143.56|143.5|143.5|143.42|2177
1634208490000|2021-10-14 10:48:10|||||||||6398
1634208510000|2021-10-14 10:48:30|143.54|143.46|143.56|143.48|143.56|143.48|143.54|143.46|0
1634208520000|2021-10-14 10:48:40|143.54|143.46|143.5|143.46|143.54|143.46|143.5|143.46|1883
1634208530000|2021-10-14 10:48:50|143.52|143.5|143.54|143.48|143.56|143.5|143.52|143.48|1657
1634208550000|2021-10-14 10:49:10|143.56|143.5|143.62|143.56|143.64|143.56|143.56|143.5|7640
1634208560000|2021-10-14 10:49:20|143.64|143.58|143.64|143.58|143.64|143.58|143.62|143.56|66
1634208570000|2021-10-14 10:49:30|143.66|143.6|143.74|143.7|143.8|143.74|143.66|143.6|19725
1634208580000|2021-10-14 10:49:40|143.76|143.68|143.74|143.7|143.78|143.7|143.7|143.68|15072
1634208590000|2021-10-14 10:49:50|143.72|143.68|143.76|143.7|143.78|143.7|143.72|143.68|21214
1634208600000|2021-10-14 10:50:00|143.74|143.68|143.78|143.72|143.78|143.72|143.74|143.68|4922
1634208610000|2021-10-14 10:50:10|143.76|143.68|143.76|143.7|143.76|143.7|143.76|143.68|432
1634208620000|2021-10-14 10:50:20|143.74|143.68|143.86|143.78|143.86|143.78|143.72|143.68|34247
1634208630000|2021-10-14 10:50:30|143.84|143.76|143.64|143.6|143.84|143.76|143.64|143.58|118751
1634208640000|2021-10-14 10:50:40|143.66|143.62|143.72|143.64|143.72|143.66|143.66|143.62|4001
1634208650000|2021-10-14 10:50:50||143.66||143.66||143.66||143.66|0
1634208670000|2021-10-14 10:51:10|143.76|143.68|143.76|143.7|143.76|143.7|143.76|143.68|320
1634208680000|2021-10-14 10:51:20|143.74|143.68|143.7|143.66|143.74|143.68|143.7|143.66|0
1634208700000|2021-10-14 10:51:40|143.68|143.64|143.66|143.62|143.7|143.64|143.66|143.6|1834
1634208710000|2021-10-14 10:51:50|143.64|143.6|143.64|143.6|143.66|143.6|143.64|143.6|7919
1634208720000|2021-10-14 10:52:00|143.66|143.62|143.74|143.66|143.74|143.66|143.66|143.62|3050
1634208730000|2021-10-14 10:52:10|143.76|143.68|143.72|143.66|143.76|143.7|143.72|143.66|138
1634208740000|2021-10-14 10:52:20|143.74||143.74||143.74||143.74||0
1634208750000|2021-10-14 10:52:30|143.72|143.68|143.7|143.66|143.72|143.68|143.7|143.66|0
1634208760000|2021-10-14 10:52:40|||||||||67
1634208770000|2021-10-14 10:52:50|143.72|143.68|143.76|143.68|143.76|143.68|143.72|143.68|0
1634208780000|2021-10-14 10:53:00|143.8|143.72|143.72|143.66|143.8|143.74|143.72|143.66|1454
1634208790000|2021-10-14 10:53:10|143.74|143.68|143.74|143.66|143.74|143.68|143.72|143.66|0
1634208800000|2021-10-14 10:53:20|143.72|143.68|143.68|143.62|143.72|143.68|143.66|143.62|11847
1634208810000|2021-10-14 10:53:30|143.7|143.64|143.7|143.64|143.74|143.64|143.7|143.62|5600
1634208820000|2021-10-14 10:53:40|143.68||143.68||143.68||143.68||0
1634208830000|2021-10-14 10:53:50|143.66|143.62|143.62|143.6|143.66|143.62|143.62|143.56|7275
1634208840000|2021-10-14 10:54:00|143.6|143.56|143.6|143.56|143.6|143.56|143.6|143.56|3294
1634208860000|2021-10-14 10:54:20|143.62|143.58|143.56|143.52|143.66|143.58|143.56|143.52|6152
1634208870000|2021-10-14 10:54:30|143.58|143.54|143.58|143.56|143.58|143.56|143.56|143.52|6026
1634208880000|2021-10-14 10:54:40||143.52||143.56||143.56||143.52|1134
1634208890000|2021-10-14 10:54:50|||||||||188
1634208900000|2021-10-14 10:55:00|143.56|143.52|143.56|143.52|143.56|143.52|143.56|143.52|575
1634208910000|2021-10-14 10:55:10|143.54||143.56||143.56||143.54||536
1634208920000|2021-10-14 10:55:20|143.54|143.5|143.54|143.5|143.54|143.5|143.54|143.5|3870
1634208930000|2021-10-14 10:55:30|143.52|143.46|143.5|143.48|143.52|143.48|143.5|143.46|1456
1634208940000|2021-10-14 10:55:40||143.46||143.48||143.48||143.46|0
1634208950000|2021-10-14 10:55:50|143.54|143.5|143.58|143.56|143.58|143.56|143.54|143.5|1725
1634208960000|2021-10-14 10:56:00|143.62|143.58|143.66|143.6|143.66|143.6|143.62|143.56|1782
1634208970000|2021-10-14 10:56:10|143.64||143.66||143.66||143.64||0
1634208980000|2021-10-14 10:56:20|143.64|143.56|143.64|143.58|143.64|143.58|143.62|143.56|1522
1634209020000|2021-10-14 10:57:00|143.62||143.6||143.62||143.6||0
1634209040000|2021-10-14 10:57:20|143.54|143.54|143.52|143.46|143.54|143.54|143.52|143.46|9970
1634209050000|2021-10-14 10:57:30|143.5|143.48|143.54|143.48|143.54|143.52|143.48|143.48|6554
1634209080000|2021-10-14 10:58:00|143.56|143.5|143.6|143.52|143.6|143.54|143.56|143.5|1180
1634209110000|2021-10-14 10:58:30|143.62||143.62||143.62||143.62||0
1634209140000|2021-10-14 10:59:00|||||||||61
1634209150000|2021-10-14 10:59:10|143.6||143.58||143.6||143.58||2135
1634209160000|2021-10-14 10:59:20|143.56|143.48|143.52|143.46|143.56|143.48|143.52|143.46|4744
1634209190000|2021-10-14 10:59:50|143.5|143.44|143.52|143.44|143.52|143.46|143.48|143.4|596
1634209200000|2021-10-14 11:00:00|143.5|143.42|143.48|143.4|143.5|143.42|143.48|143.4|0
1634209210000|2021-10-14 11:00:10||143.42||143.4||143.42||143.4|0
1634209220000|2021-10-14 11:00:20|||||||||192
1634209240000|2021-10-14 11:00:40||143.42||143.42||143.42||143.42|700
1634209270000|2021-10-14 11:01:10|||||||||1657
1634209310000|2021-10-14 11:01:50|||||||||29
1634209320000|2021-10-14 11:02:00|143.46|143.44|143.48|143.42|143.48|143.44|143.44|143.4|6906
1634209330000|2021-10-14 11:02:10|143.46|143.4|143.46|143.4|143.46|143.4|143.46|143.4|349
1634209340000|2021-10-14 11:02:20|143.44||143.46||143.46||143.44||0
1634209350000|2021-10-14 11:02:30|143.48|143.42|143.54|143.5|143.54|143.5|143.48|143.42|7578
1634209360000|2021-10-14 11:02:40|143.58|143.52|143.58|143.52|143.58|143.52|143.58|143.52|446
1634209380000|2021-10-14 11:03:00|143.6|143.54|143.62|143.56|143.64|143.6|143.6|143.54|11055
1634209390000|2021-10-14 11:03:10|143.6|143.54|143.46|143.38|143.6|143.54|143.42|143.38|20952
1634209400000|2021-10-14 11:03:20|143.44|143.42|143.46|143.42|143.46|143.42|143.42|143.42|802
1634209410000|2021-10-14 11:03:30|143.44|143.38|143.42|143.38|143.44|143.4|143.4|143.34|7684
1634209450000|2021-10-14 11:04:10|143.4|143.34|143.4|143.32|143.4|143.34|143.38|143.3|3548
1634209460000|2021-10-14 11:04:20|143.38||143.4||143.4||143.38||2000
1634209470000|2021-10-14 11:04:30|143.42|143.34|143.42|143.38|143.42|143.38|143.42|143.34|107
1634209480000|2021-10-14 11:04:40|143.4|143.36|143.4|143.34|143.42|143.36|143.4|143.34|1744
1634209490000|2021-10-14 11:04:50|143.42|143.36|143.42|143.36|143.42|143.36|143.42|143.36|0
1634209500000|2021-10-14 11:05:00|143.4|143.34|143.42|143.36|143.42|143.36|143.4|143.34|0
1634209530000|2021-10-14 11:05:30|143.4|143.34|143.4|143.34|143.4|143.34|143.4|143.34|50
1634209540000|2021-10-14 11:05:40|143.42||143.4||143.42||143.4||0
1634209550000|2021-10-14 11:05:50|143.42||143.4||143.42||143.4||0
1634209560000|2021-10-14 11:06:00|143.38|143.32|143.42|143.36|143.42|143.36|143.36|143.26|5906
1634209570000|2021-10-14 11:06:10||143.38||143.36||143.38||143.36|0
1634209580000|2021-10-14 11:06:20||143.38||143.36||143.38||143.36|0
1634209590000|2021-10-14 11:06:30||143.34||143.34||143.36||143.34|0
1634209600000|2021-10-14 11:06:40|143.4|143.32|143.38|143.3|143.4|143.32|143.38|143.3|0
1634209610000|2021-10-14 11:06:50|143.4|143.32|143.42|143.36|143.42|143.36|143.4|143.3|1500
1634209630000|2021-10-14 11:07:10||143.34||143.36||143.36||143.34|0
1634209640000|2021-10-14 11:07:20|143.4|143.34|143.36|143.28|143.4|143.34|143.36|143.28|938
1634209670000|2021-10-14 11:07:50|143.34|143.26|143.32|143.26|143.34|143.26|143.32|143.26|1555
1634209680000|2021-10-14 11:08:00|143.3||143.3||143.32||143.3||0
1634209690000|2021-10-14 11:08:10||143.28||143.26||143.28||143.26|0
1634209700000|2021-10-14 11:08:20|143.32|143.28|143.32|143.26|143.32|143.28|143.3|143.26|0
1634209710000|2021-10-14 11:08:30|143.3|143.28|143.26|143.2|143.3|143.28|143.26|143.18|4251
1634209720000|2021-10-14 11:08:40||143.22||143.22||143.22||143.2|6
1634209730000|2021-10-14 11:08:50|143.28|143.24|143.28|143.22|143.32|143.28|143.28|143.22|5154
1634209740000|2021-10-14 11:09:00|||||||||3828
1634209790000|2021-10-14 11:09:50|143.26|143.2|143.26|143.2|143.26|143.2|143.24|143.2|85
1634209820000|2021-10-14 11:10:20|143.28|143.22|143.32|143.26|143.36|143.32|143.28|143.22|3474
1634209830000|2021-10-14 11:10:30|143.34||143.34||143.34||143.34||2970
1634209840000|2021-10-14 11:10:40|143.32|143.28|143.32|143.26|143.32|143.28|143.32|143.26|0
1634209860000|2021-10-14 11:11:00|143.34|143.28|143.34|143.28|143.34|143.3|143.34|143.28|609
1634209890000|2021-10-14 11:11:30|143.36|143.3|143.36|143.28|143.36|143.32|143.36|143.28|4267
1634209910000|2021-10-14 11:11:50|||||||||491
1634209920000|2021-10-14 11:12:00|143.38|143.3|143.38|143.32|143.38|143.32|143.36|143.3|487
1634209930000|2021-10-14 11:12:10|143.36|143.3|143.36|143.32|143.38|143.34|143.36|143.3|3204
1634209990000|2021-10-14 11:13:10|143.38|143.34|143.4|143.32|143.4|143.36|143.38|143.32|2886
1634210000000|2021-10-14 11:13:20|143.42|143.34|143.48|143.4|143.48|143.42|143.42|143.34|13428
1634210010000|2021-10-14 11:13:30|143.46||143.46||143.48||143.46||0
1634210020000|2021-10-14 11:13:40|143.48|143.42|143.48|143.42|143.5|143.48|143.48|143.42|5435
1634210030000|2021-10-14 11:13:50|143.46|143.4|143.46|143.4|143.48|143.4|143.42|143.38|18823
1634210040000|2021-10-14 11:14:00|143.44|143.36|143.42|143.34|143.44|143.36|143.42|143.34|3507
1634210060000|2021-10-14 11:14:20|143.4|143.32|143.46|143.4|143.46|143.4|143.4|143.32|0
1634210070000|2021-10-14 11:14:30|143.44|143.38|143.5|143.44|143.5|143.44|143.42|143.34|31323
1634210080000|2021-10-14 11:14:40|143.52|143.46|143.54|143.52|143.54|143.52|143.52|143.46|4380
1634210090000|2021-10-14 11:14:50|143.52|143.5|143.54|143.52|143.54|143.52|143.52|143.5|1716
1634210100000|2021-10-14 11:15:00|143.52|143.5|143.48|143.44|143.54|143.52|143.46|143.42|12270
1634210110000|2021-10-14 11:15:10|143.5|143.46|143.6|143.54|143.6|143.54|143.48|143.46|5662
1634210120000|2021-10-14 11:15:20|143.58|143.56|143.66|143.6|143.68|143.6|143.58|143.56|1298
1634210130000|2021-10-14 11:15:30|143.68|143.62|143.64|143.56|143.68|143.62|143.6|143.54|22363
1634210140000|2021-10-14 11:15:40|143.62|143.58|143.62|143.56|143.62|143.6|143.56|143.54|32150
1634210150000|2021-10-14 11:15:50|143.6|143.58|143.6|143.58|143.6|143.58|143.6|143.58|0
1634210160000|2021-10-14 11:16:00|143.58|143.56|143.66|143.58|143.68|143.62|143.58|143.56|23087
1634210170000|2021-10-14 11:16:10|143.64|143.62|143.68|143.64|143.68|143.64|143.64|143.62|840
1634210180000|2021-10-14 11:16:20|143.66|143.62|143.66|143.58|143.66|143.62|143.58|143.56|9038
1634210190000|2021-10-14 11:16:30|143.62|143.56|143.68|143.64|143.68|143.64|143.62|143.56|0
1634210200000|2021-10-14 11:16:40|143.7|143.66|143.68|143.62|143.76|143.68|143.68|143.62|14238
1634210210000|2021-10-14 11:16:50|143.66|143.64|143.54|143.48|143.66|143.64|143.54|143.46|9281
1634210220000|2021-10-14 11:17:00|143.56|143.5|143.6|143.52|143.62|143.56|143.56|143.5|2538
1634210230000|2021-10-14 11:17:10|143.58|143.5|143.58|143.5|143.58|143.5|143.56|143.5|58
1634210240000|2021-10-14 11:17:20|143.56|143.48|143.54|143.48|143.56|143.48|143.5|143.48|5728
1634210260000|2021-10-14 11:17:40|143.52||143.54||143.54||143.52||1540
1634210280000|2021-10-14 11:18:00|143.56|143.5|143.56|143.5|143.56|143.5|143.56|143.5|0
1634210290000|2021-10-14 11:18:10|143.54|143.48|143.54|143.48|143.54|143.48|143.52|143.48|0
1634210330000|2021-10-14 11:18:50|143.52|143.46|143.48|143.42|143.52|143.46|143.42|143.36|10978
1634210340000|2021-10-14 11:19:00|143.52|143.44|143.54|143.46|143.54|143.48|143.52|143.44|1
1634210350000|2021-10-14 11:19:10|143.52||143.54||143.54||143.52||0
1634210360000|2021-10-14 11:19:20|143.56|143.48|143.56|143.5|143.56|143.5|143.56|143.48|197
1634210380000|2021-10-14 11:19:40|143.58|143.52|143.62|143.58|143.62|143.58|143.58|143.52|7274
1634210390000|2021-10-14 11:19:50|143.64|143.6|143.7|143.62|143.72|143.66|143.64|143.6|8649
1634210400000|2021-10-14 11:20:00|143.72|143.64|143.68|143.62|143.72|143.64|143.68|143.62|1
1634210410000|2021-10-14 11:20:10|143.7|143.64|143.74|143.64|143.74|143.64|143.7|143.64|0
1634210430000|2021-10-14 11:20:30|143.72||143.74||143.74||143.72||0
1634210460000|2021-10-14 11:21:00|143.72|143.62|143.72|143.68|143.72|143.68|143.68|143.62|4524
1634210500000|2021-10-14 11:21:40|143.7|143.66|143.64|143.58|143.7|143.66|143.62|143.56|8639
1634210530000|2021-10-14 11:22:10|143.62|143.54|143.6|143.52|143.62|143.54|143.56|143.5|351
1634210540000|2021-10-14 11:22:20|143.56|143.5|143.6|143.54|143.6|143.56|143.56|143.5|2
1634210550000|2021-10-14 11:22:30||143.56||143.54||143.56||143.54|0
1634210560000|2021-10-14 11:22:40||143.56||143.56||143.56||143.56|0
1634210570000|2021-10-14 11:22:50||143.54||143.54||143.54||143.54|0
1634210580000|2021-10-14 11:23:00||143.56||143.56||143.56||143.56|7617
1634210590000|2021-10-14 11:23:10|143.64||143.6||143.64||143.6||3
1634210600000|2021-10-14 11:23:20|||||||||2069
1634210610000|2021-10-14 11:23:30|||||||||201
1634210630000|2021-10-14 11:23:50|143.62|143.58|143.68|143.62|143.68|143.62|143.62|143.58|20981
1634210640000|2021-10-14 11:24:00|143.66||143.66||143.66||143.66||3033
1634210700000|2021-10-14 11:25:00|143.64|143.64|143.66|143.6|143.66|143.64|143.64|143.6|268
1634210720000|2021-10-14 11:25:20|143.64|143.62|143.64|143.6|143.64|143.62|143.64|143.6|3600
1634210730000|2021-10-14 11:25:30|143.66|143.62|143.66|143.64|143.66|143.64|143.66|143.62|1618
1634210740000|2021-10-14 11:25:40|143.64|143.62|143.64|143.62|143.64|143.62|143.64|143.62|1018
1634210750000|2021-10-14 11:25:50|143.66|143.6|143.66|143.62|143.66|143.62|143.66|143.56|4460
1634210780000|2021-10-14 11:26:20|143.7|143.64|143.64|143.56|143.7|143.64|143.6|143.56|7381
1634210790000|2021-10-14 11:26:30|143.66|143.58|143.7|143.62|143.72|143.62|143.66|143.58|0
1634210810000|2021-10-14 11:26:50|143.66|143.64|143.66|143.64|143.66|143.64|143.66|143.64|51
1634210820000|2021-10-14 11:27:00|||||||||439
1634210840000|2021-10-14 11:27:20|143.64|143.62|143.64|143.6|143.66|143.62|143.64|143.58|10087
1634210860000|2021-10-14 11:27:40|143.62|143.58|143.62|143.58|143.62|143.58|143.6|143.58|4268
1634210880000|2021-10-14 11:28:00|143.6|143.54|143.62|143.54|143.62|143.54|143.58|143.54|2804
1634210900000|2021-10-14 11:28:20|||||||||988
1634210920000|2021-10-14 11:28:40|||||||||1000
1634210930000|2021-10-14 11:28:50|||||||||202
1634210960000|2021-10-14 11:29:20|143.6|143.52|143.62|143.54|143.64|143.56|143.54|143.48|9549
1634210970000|2021-10-14 11:29:30|143.6|143.52|143.6|143.54|143.6|143.54|143.58|143.52|3037
1634210980000|2021-10-14 11:29:40|143.62||143.62||143.62||143.62||0
1634210990000|2021-10-14 11:29:50|143.6|143.52|143.58|143.5|143.6|143.54|143.58|143.5|1580
1634211000000|2021-10-14 11:30:00|143.6|143.52|143.6|143.52|143.6|143.52|143.6|143.52|1496
1634211010000|2021-10-14 11:30:10||143.54||143.56||143.56||143.52|71
1634211020000|2021-10-14 11:30:20|143.58|143.54|143.6|143.54|143.6|143.56|143.58|143.54|2
1634211040000|2021-10-14 11:30:40||143.56||143.56||143.56||143.56|80
1634211050000|2021-10-14 11:30:50||143.54||143.54||143.54||143.54|0
1634211060000|2021-10-14 11:31:00||143.56||143.54||143.56||143.54|0
1634211100000|2021-10-14 11:31:40||143.56||143.56||143.56||143.56|200
1634211110000|2021-10-14 11:31:50|143.62|143.58|143.62|143.6|143.64|143.6|143.62|143.56|21514
1634211120000|2021-10-14 11:32:00|143.66|143.62|143.66|143.62|143.66|143.64|143.66|143.6|2
1634211130000|2021-10-14 11:32:10|143.7|143.64|143.7|143.64|143.7|143.66|143.66|143.64|972
1634211150000|2021-10-14 11:32:30|143.66|143.62|143.62|143.58|143.66|143.62|143.6|143.54|9307
1634211160000|2021-10-14 11:32:40|143.6|143.54|143.62|143.56|143.62|143.56|143.6|143.54|2623
1634211170000|2021-10-14 11:32:50|143.6|143.54|143.52|143.46|143.6|143.54|143.52|143.46|1823
1634211180000|2021-10-14 11:33:00|143.5|143.44|143.5|143.42|143.5|143.44|143.5|143.42|457
1634211190000|2021-10-14 11:33:10|143.52|143.44|143.5|143.44|143.52|143.44|143.5|143.44|0
1634211230000|2021-10-14 11:33:50|143.48|143.42|143.48|143.44|143.48|143.44|143.46|143.42|1501
1634211240000|2021-10-14 11:34:00|143.46|143.46|143.52|143.5|143.52|143.5|143.46|143.46|6945
1634211250000|2021-10-14 11:34:10|143.54|143.52|143.6|143.52|143.6|143.52|143.52|143.48|9884
1634211270000|2021-10-14 11:34:30|143.58|143.5|143.52|143.44|143.58|143.5|143.46|143.42|6553
1634211280000|2021-10-14 11:34:40|143.5|143.46|143.52|143.44|143.52|143.46|143.5|143.44|4402
1634211290000|2021-10-14 11:34:50|143.48|143.4|143.42|143.34|143.48|143.4|143.38|143.34|4303
1634211310000|2021-10-14 11:35:10|143.46|143.36|143.46|143.4|143.46|143.4|143.46|143.36|13848
1634211320000|2021-10-14 11:35:20|143.48|143.42|143.52|143.48|143.52|143.48|143.48|143.42|7259
1634211330000|2021-10-14 11:35:30||143.5||143.48||143.5||143.48|0
1634211350000|2021-10-14 11:35:50|143.54|143.5|143.56|143.5|143.56|143.52|143.54|143.5|7300
1634211360000|2021-10-14 11:36:00|||||||||1942
1634211370000|2021-10-14 11:36:10|143.54|143.46|143.54|143.46|143.54|143.46|143.52|143.46|227
1634211380000|2021-10-14 11:36:20|143.56|143.52|143.5|143.44|143.56|143.52|143.5|143.44|1850
1634211390000|2021-10-14 11:36:30|143.52|143.46|143.54|143.46|143.54|143.46|143.52|143.46|3347
1634211400000|2021-10-14 11:36:40|143.52|143.44|143.5|143.44|143.52|143.44|143.5|143.44|906
1634211410000|2021-10-14 11:36:50|143.48|143.42|143.48|143.42|143.48|143.42|143.46|143.4|0
1634211420000|2021-10-14 11:37:00|143.52|143.44|143.48|143.44|143.54|143.46|143.48|143.44|118
1634211430000|2021-10-14 11:37:10|143.5||143.5||143.5||143.5||1
1634211440000|2021-10-14 11:37:20|143.52||143.52||143.52||143.52||0
1634211450000|2021-10-14 11:37:30|143.5||143.5||143.52||143.5||524
1634211460000|2021-10-14 11:37:40|143.52||143.52||143.52||143.52||0
1634211470000|2021-10-14 11:37:50|143.5||143.5||143.5||143.5||0
1634211490000|2021-10-14 11:38:10|143.54|143.46|143.56|143.5|143.56|143.5|143.5|143.46|902
1634211500000|2021-10-14 11:38:20|143.54||143.56||143.56||143.54||0
1634211510000|2021-10-14 11:38:30|143.54||143.54||143.54||143.54||0
1634211520000|2021-10-14 11:38:40|143.52|143.48|143.5|143.46|143.52|143.5|143.48|143.42|18200
1634211530000|2021-10-14 11:38:50|143.48|143.42|143.5|143.46|143.5|143.46|143.48|143.42|1481
1634211540000|2021-10-14 11:39:00|||||||||605
1634211550000|2021-10-14 11:39:10|143.54|143.48|143.56|143.5|143.56|143.5|143.54|143.48|107
1634211560000|2021-10-14 11:39:20|143.54|143.48|143.54|143.48|143.54|143.5|143.52|143.48|114
1634211570000|2021-10-14 11:39:30|143.52|143.46|143.54|143.5|143.54|143.5|143.52|143.46|33
1634211580000|2021-10-14 11:39:40|143.52|143.46|143.54|143.46|143.54|143.46|143.5|143.46|80
1634211590000|2021-10-14 11:39:50|143.52||143.52||143.52||143.52||0
1634211600000|2021-10-14 11:40:00|143.5||143.5||143.5||143.5||1742
1634211610000|2021-10-14 11:40:10|143.52|143.48|143.54|143.48|143.56|143.5|143.52|143.48|5300
1634211620000|2021-10-14 11:40:20||143.5||143.52||143.52||143.5|0
1634211640000|2021-10-14 11:40:40|||||||||90
1634211650000|2021-10-14 11:40:50|143.52|143.48|143.5|143.46|143.52|143.48|143.5|143.46|2205
1634211660000|2021-10-14 11:41:00||143.48||143.46||143.48||143.46|0
1634211680000|2021-10-14 11:41:20|143.52|143.48|143.52|143.46|143.52|143.48|143.52|143.46|478
1634211730000|2021-10-14 11:42:10|143.5|143.48|143.52|143.48|143.52|143.48|143.5|143.48|0
1634211740000|2021-10-14 11:42:20||143.46||143.48||143.48||143.46|13
1634211770000|2021-10-14 11:42:50|||||||||154
1634211780000|2021-10-14 11:43:00|143.54|143.5|143.52|143.48|143.56|143.52|143.52|143.48|2745
1634211790000|2021-10-14 11:43:10|143.5|143.46|143.48|143.46|143.5|143.46|143.48|143.44|4736
1634211800000|2021-10-14 11:43:20|143.46|143.44|143.52|143.44|143.52|143.46|143.46|143.44|10152
1634211810000|2021-10-14 11:43:30|143.5||143.5||143.5||143.5||0
1634211850000|2021-10-14 11:44:10|143.48|143.46|143.38|143.34|143.48|143.46|143.38|143.34|6596
1634211860000|2021-10-14 11:44:20|143.36|143.36|143.44|143.4|143.44|143.42|143.36|143.36|1500
1634211870000|2021-10-14 11:44:30|143.46|143.42|143.5|143.46|143.5|143.46|143.46|143.42|4661
1634211900000|2021-10-14 11:45:00||143.44||143.44||143.44||143.44|0
1634211910000|2021-10-14 11:45:10|143.52|143.46|143.54|143.48|143.54|143.5|143.52|143.46|5247
1634211970000|2021-10-14 11:46:10|143.52||143.54||143.54||143.52||49
1634211980000|2021-10-14 11:46:20|143.52|143.46|143.52|143.46|143.54|143.48|143.52|143.46|0
1634211990000|2021-10-14 11:46:30|143.54|143.48|143.54|143.48|143.54|143.48|143.52|143.48|0
1634212010000|2021-10-14 11:46:50|143.52|143.46|143.5|143.46|143.52|143.46|143.5|143.46|922
1634212030000|2021-10-14 11:47:10|143.52|143.44|143.48|143.42|143.52|143.44|143.46|143.42|3641
1634212040000|2021-10-14 11:47:20|||||||||6970
1634212060000|2021-10-14 11:47:40|143.5|143.44|143.58|143.52|143.58|143.56|143.5|143.44|30015
1634212070000|2021-10-14 11:47:50|143.56|143.5|143.56|143.5|143.56|143.5|143.56|143.5|0
1634212080000|2021-10-14 11:48:00|143.54|143.52|143.48|143.44|143.54|143.52|143.48|143.44|4995
1634212090000|2021-10-14 11:48:10|143.5|143.46|143.5|143.46|143.5|143.46|143.48|143.44|0
1634212110000|2021-10-14 11:48:30|||||||||3966
1634212120000|2021-10-14 11:48:40|143.52|143.48|143.56|143.5|143.56|143.5|143.52|143.48|5036
1634212130000|2021-10-14 11:48:50|143.58|143.52|143.56|143.5|143.58|143.52|143.56|143.5|0
1634212140000|2021-10-14 11:49:00|143.54|143.48|143.56|143.48|143.56|143.48|143.52|143.48|1575
1634212180000|2021-10-14 11:49:40|143.58|143.5|143.56|143.5|143.58|143.5|143.56|143.5|149
1634212200000|2021-10-14 11:50:00|143.58||143.56||143.58||143.56||0
1634212210000|2021-10-14 11:50:10|143.58|143.52|143.56|143.5|143.58|143.52|143.56|143.5|136
1634212240000|2021-10-14 11:50:40|143.54|143.46|143.56|143.5|143.56|143.5|143.52|143.46|1019
1634212250000|2021-10-14 11:50:50|||||||||9769
1634212270000|2021-10-14 11:51:10|143.54|143.48|143.56|143.52|143.56|143.52|143.5|143.46|23747
1634212280000|2021-10-14 11:51:20|143.58|143.54|143.58|143.54|143.6|143.58|143.58|143.52|4424
1634212290000|2021-10-14 11:51:30|143.56|143.52|143.58|143.54|143.58|143.56|143.56|143.52|794
1634212310000|2021-10-14 11:51:50|143.6|143.56|143.7|143.62|143.7|143.64|143.6|143.56|32534
1634212320000|2021-10-14 11:52:00|143.68|143.6|143.64|143.62|143.68|143.62|143.64|143.58|28045
1634212340000|2021-10-14 11:52:20|143.66|143.58|143.68|143.66|143.68|143.66|143.66|143.58|7329
1634212350000|2021-10-14 11:52:30|143.72|143.68|143.74|143.68|143.74|143.68|143.72|143.68|277
1634212360000|2021-10-14 11:52:40||143.7||143.7||143.7||143.7|0
1634212370000|2021-10-14 11:52:50|143.76|143.72|143.74|143.66|143.76|143.72|143.72|143.66|10667
1634212380000|2021-10-14 11:53:00|143.72||143.7||143.72||143.7||2088
1634212420000|2021-10-14 11:53:40|143.72||143.72||143.72||143.72||1879
1634212430000|2021-10-14 11:53:50|143.7|143.68|143.7|143.66|143.7|143.68|143.7|143.66|1180
1634212450000|2021-10-14 11:54:10|||||||||1500
1634212490000|2021-10-14 11:54:50|||||||||320
1634212510000|2021-10-14 11:55:10|143.68|143.64|143.72|143.66|143.72|143.68|143.66|143.64|16018
1634212530000|2021-10-14 11:55:30||143.7||143.66||143.7||143.66|2158
1634212550000|2021-10-14 11:55:50||143.68||143.68||143.68||143.68|0
1634212570000|2021-10-14 11:56:10|143.76|143.7|143.74|143.7|143.76|143.72|143.74|143.7|108
1634212610000|2021-10-14 11:56:50|143.76|143.72|143.7|143.64|143.76|143.72|143.68|143.64|16865
1634212620000|2021-10-14 11:57:00|143.72||143.7||143.72||143.7||0
1634212640000|2021-10-14 11:57:20|143.68||143.7||143.7||143.68||0
1634212650000|2021-10-14 11:57:30|143.68||143.7||143.7||143.66||0
1634212660000|2021-10-14 11:57:40|143.68||143.68||143.68||143.68||0
1634212670000|2021-10-14 11:57:50|143.7|143.66|143.72|143.66|143.74|143.68|143.7|143.64|118
1634212680000|2021-10-14 11:58:00|143.7|143.64|143.7|143.64|143.7|143.66|143.68|143.64|13
1634212690000|2021-10-14 11:58:10|143.72|143.66|143.72|143.66|143.72|143.66|143.72|143.66|0
1634212710000|2021-10-14 11:58:30|143.7|143.64|143.7|143.64|143.7|143.64|143.66|143.64|5648
1634212720000|2021-10-14 11:58:40|143.72|143.66|143.72|143.66|143.72|143.66|143.72|143.66|9870
1634212750000|2021-10-14 11:59:10|143.7|143.64|143.7|143.66|143.7|143.66|143.7|143.64|400
1634212760000|2021-10-14 11:59:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|2
1634212770000|2021-10-14 11:59:30|143.7|143.66|143.7|143.64|143.7|143.66|143.7|143.64|0
1634212780000|2021-10-14 11:59:40|143.72|143.66|143.74|143.7|143.74|143.72|143.72|143.64|9070
1634212790000|2021-10-14 11:59:50|143.72|143.66|143.7|143.64|143.72|143.7|143.7|143.64|3629
1634212800000|2021-10-14 12:00:00|143.68|143.66|143.68|143.64|143.68|143.66|143.68|143.64|351
1634212860000|2021-10-14 12:01:00|143.66|143.62|143.74|143.68|143.74|143.68|143.66|143.62|20696
1634212870000|2021-10-14 12:01:10|143.72|143.7|143.72|143.68|143.72|143.7|143.72|143.68|11854
1634212900000|2021-10-14 12:01:40|143.74||143.72||143.74||143.72||0
1634212920000|2021-10-14 12:02:00|||||||||78
1634212930000|2021-10-14 12:02:10||143.7||143.68||143.7||143.68|0
1634212960000|2021-10-14 12:02:40|143.7||143.7||143.72||143.7||1500
1634212970000|2021-10-14 12:02:50||143.66||143.68||143.68||143.66|2734
1634212980000|2021-10-14 12:03:00|143.68|143.66|143.68|143.64|143.7|143.68|143.66|143.64|18531
1634212990000|2021-10-14 12:03:10||143.66||143.64||143.66||143.64|0
1634213000000|2021-10-14 12:03:20|||||||||740
1634213010000|2021-10-14 12:03:30|143.66|143.62|143.66|143.62|143.66|143.62|143.66|143.62|2956
1634213020000|2021-10-14 12:03:40|143.68|143.64|143.7|143.68|143.72|143.68|143.68|143.62|2261
1634213040000|2021-10-14 12:04:00|143.72|143.7|143.74|143.7|143.74|143.72|143.72|143.68|2449
1634213050000|2021-10-14 12:04:10||143.72||143.7||143.72||143.7|0
1634213070000|2021-10-14 12:04:30|143.76|143.72|143.76|143.72|143.76|143.72|143.76|143.72|2890
1634213100000|2021-10-14 12:05:00|143.74|143.7|143.74|143.68|143.74|143.7|143.7|143.66|9287
1634213110000|2021-10-14 12:05:10|143.72|143.66|143.7|143.66|143.72|143.68|143.68|143.66|7092
1634213120000|2021-10-14 12:05:20||143.68||143.68||143.68||143.66|50
1634213150000|2021-10-14 12:05:50|143.74|143.7|143.76|143.72|143.76|143.72|143.74|143.68|1893
1634213170000|2021-10-14 12:06:10|143.78|143.74|143.82|143.78|143.82|143.78|143.78|143.74|7093
1634213200000|2021-10-14 12:06:40|143.86|143.8|143.9|143.84|143.9|143.84|143.86|143.8|724
1634213210000|2021-10-14 12:06:50|143.92|143.86|143.9|143.86|143.92|143.86|143.9|143.84|0
1634213220000|2021-10-14 12:07:00|143.88|143.84|143.82|143.78|143.88|143.84|143.82|143.78|15699
1634213230000|2021-10-14 12:07:10|143.84||143.82||143.84||143.82||0
1634213260000|2021-10-14 12:07:40|143.8||143.8||143.8||143.8||0
1634213270000|2021-10-14 12:07:50|143.82|143.8|143.86|143.8|143.86|143.84|143.82|143.8|35423
1634213280000|2021-10-14 12:08:00|143.88|143.82|143.9|143.84|143.92|143.86|143.86|143.8|1836
1634213290000|2021-10-14 12:08:10|143.88||143.9||143.9||143.86||0
1634213300000|2021-10-14 12:08:20|143.88|143.8|143.86|143.82|143.88|143.82|143.84|143.8|2134
1634213310000|2021-10-14 12:08:30|143.88||143.9||143.9||143.88||0
1634213320000|2021-10-14 12:08:40|143.92|143.84|143.82|143.78|143.92|143.9|143.82|143.74|9756
1634213340000|2021-10-14 12:09:00|143.84||143.82||143.84||143.82||16
1634213370000|2021-10-14 12:09:30|||||||||1111
1634213390000|2021-10-14 12:09:50|143.84|143.8|143.86|143.8|143.86|143.8|143.82|143.8|3
1634213400000|2021-10-14 12:10:00|143.84|143.82|143.88|143.82|143.92|143.86|143.84|143.82|5962
1634213410000|2021-10-14 12:10:10|143.9|143.84|143.9|143.84|143.9|143.84|143.86|143.82|3
1634213420000|2021-10-14 12:10:20|143.92|143.86|143.94|143.88|143.94|143.88|143.92|143.86|0
1634213430000|2021-10-14 12:10:30|143.96|143.9|143.98|143.92|144|143.92|143.96|143.88|0
1634213440000|2021-10-14 12:10:40|143.96|143.9|143.94|143.9|143.96|143.92|143.92|143.9|38
1634213450000|2021-10-14 12:10:50|143.92|143.88|143.9|143.82|143.92|143.9|143.88|143.8|3623
1634213460000|2021-10-14 12:11:00|||||||||1608
1634213470000|2021-10-14 12:11:10||143.84||143.84||143.84||143.84|14
1634213480000|2021-10-14 12:11:20|143.92|143.86|143.92|143.86|143.92|143.86|143.92|143.86|0
1634213490000|2021-10-14 12:11:30|143.9|143.88|143.92|143.86|143.92|143.88|143.9|143.86|1500
1634213500000|2021-10-14 12:11:40|143.9|143.84|143.86|143.82|143.9|143.84|143.86|143.8|2285
1634213540000|2021-10-14 12:12:20|143.88||143.86||143.88||143.86||1166
1634213570000|2021-10-14 12:12:50|143.84||143.84||143.84||143.84||41
1634213590000|2021-10-14 12:13:10|143.82|143.8|143.84|143.82|143.84|143.82|143.82|143.8|1464
1634213600000|2021-10-14 12:13:20|143.82|143.8|143.84|143.82|143.86|143.82|143.82|143.76|20792
1634213620000|2021-10-14 12:13:40||143.8||143.8||143.8||143.8|9956
1634213640000|2021-10-14 12:14:00|143.86|143.82|143.86|143.84|143.86|143.84|143.86|143.82|101
1634213650000|2021-10-14 12:14:10||143.82||143.82||143.82||143.82|0
1634213660000|2021-10-14 12:14:20||143.8||143.8||143.8||143.8|1106
1634213680000|2021-10-14 12:14:40||143.82||143.8||143.82||143.8|8
1634213690000|2021-10-14 12:14:50|143.84||143.84||143.84||143.84||0
1634213700000|2021-10-14 12:15:00|143.86|143.82|143.86|143.82|143.86|143.82|143.86|143.82|0
1634213720000|2021-10-14 12:15:20|143.9||143.86||143.9||143.86||0
1634213740000|2021-10-14 12:15:40|||||||||2000
1634213770000|2021-10-14 12:16:10|143.84|143.8|143.84|143.82|143.86|143.82|143.84|143.8|3167
1634213780000|2021-10-14 12:16:20|143.86|143.8|143.88|143.86|143.9|143.86|143.86|143.8|5890
1634213820000|2021-10-14 12:17:00|143.9|143.88|143.96|143.94|143.98|143.94|143.9|143.88|13553
1634213830000|2021-10-14 12:17:10|144|143.92|143.96|143.92|144|143.94|143.94|143.92|1778
1634213840000|2021-10-14 12:17:20|143.94|143.9|143.94|143.92|143.96|143.92|143.92|143.88|6296
1634213850000|2021-10-14 12:17:30|143.96|143.94|144|143.96|144|143.96|143.96|143.94|1432
1634213880000|2021-10-14 12:18:00|144.02|143.98|144.02|144|144.02|144|144.02|143.98|32424
1634213890000|2021-10-14 12:18:10|144|143.98|144|143.96|144|143.98|143.96|143.94|24300
1634213900000|2021-10-14 12:18:20|143.98|143.94|144|143.94|144|143.94|143.98|143.92|4307
1634213910000|2021-10-14 12:18:30|143.98|143.92|144|143.94|144|143.94|143.98|143.9|0
1634213920000|2021-10-14 12:18:40|143.98|143.92|143.98|143.92|143.98|143.92|143.98|143.92|2624
1634213930000|2021-10-14 12:18:50|144|143.94|144|143.94|144|143.94|144|143.94|1618
1634213940000|2021-10-14 12:19:00|144.02|143.96|144.08|144.02|144.08|144.04|144.02|143.96|6312
1634213950000|2021-10-14 12:19:10|144.06||144.08||144.08||144.06||1611
1634213960000|2021-10-14 12:19:20|144.06|144.04|144.08|144.02|144.08|144.04|144.06|144.02|0
1634213970000|2021-10-14 12:19:30||144.04||144.04||144.04||144.04|0
1634213980000|2021-10-14 12:19:40||144.02||144.04||144.04||144.02|0
1634213990000|2021-10-14 12:19:50|144.06|144.02|144.06|144.02|144.06|144.02|144.06|144.02|1500
1634214000000|2021-10-14 12:20:00|144.04|144|144.04|144|144.04|144.02|144|143.98|5235
1634214010000|2021-10-14 12:20:10|144.06|144.02|144.08|144.04|144.08|144.04|144.06|144|356
1634214020000|2021-10-14 12:20:20|||||||||6211
1634214030000|2021-10-14 12:20:30|144.12|144.06|144.18|144.12|144.18|144.12|144.12|144.06|3611
1634214040000|2021-10-14 12:20:40|144.16||144.16||144.16||144.16||0
1634214060000|2021-10-14 12:21:00|144.18|144.14|144.18|144.14|144.2|144.14|144.18|144.12|0
1634214080000|2021-10-14 12:21:20|144.2||144.18||144.2||144.18||0
1634214090000|2021-10-14 12:21:30|144.2|144.16|144.2|144.14|144.22|144.16|144.18|144.12|7234
1634214120000|2021-10-14 12:22:00|144.24|144.16|144.26|144.22|144.28|144.22|144.2|144.16|6946
1634214130000|2021-10-14 12:22:10|144.3|144.24|144.3|144.24|144.3|144.24|144.28|144.22|2449
1634214140000|2021-10-14 12:22:20|144.32|144.26|144.32|144.24|144.34|144.26|144.32|144.24|0
1634214150000|2021-10-14 12:22:30|||||||||17033
1634214170000|2021-10-14 12:22:50|144.34||144.32||144.34||144.3||0
1634214180000|2021-10-14 12:23:00|144.3|144.22|144.26|144.22|144.3|144.24|144.26|144.22|1503
1634214190000|2021-10-14 12:23:10|144.24|144.2|144.24|144.2|144.26|144.22|144.24|144.2|2626
1634214210000|2021-10-14 12:23:30|144.22|144.22|144.18|144.16|144.24|144.22|144.16|144.14|16284
1634214220000|2021-10-14 12:23:40||144.14||144.14||144.14||144.12|0
1634214240000|2021-10-14 12:24:00|||||||||1000
1634214250000|2021-10-14 12:24:10|||||||||824
1634214260000|2021-10-14 12:24:20|144.22|144.16|144.22|144.18|144.22|144.18|144.22|144.16|75
1634214270000|2021-10-14 12:24:30||144.16||144.18||144.18||144.16|0
1634214280000|2021-10-14 12:24:40|144.2|144.14|144.2|144.18|144.2|144.18|144.2|144.14|0
1634214300000|2021-10-14 12:25:00|144.18|144.14|144.1|144.06|144.18|144.14|144.1|144.04|8539
1634214320000|2021-10-14 12:25:20|144.14|144.08|144.16|144.08|144.18|144.12|144.14|144.08|120
1634214330000|2021-10-14 12:25:30|||||||||40
1634214350000|2021-10-14 12:25:50||144.1||144.12||144.12||144.1|1
1634214370000|2021-10-14 12:26:10|144.14|144.1|144.1|144.06|144.14|144.12|144.1|144.04|3362
1634214390000|2021-10-14 12:26:30|144.12|144.08|144.14|144.08|144.14|144.1|144.12|144.08|442
1634214400000|2021-10-14 12:26:40||144.1||144.08||144.1||144.08|0
1634214410000|2021-10-14 12:26:50||144.1||144.1||144.12||144.08|0
1634214420000|2021-10-14 12:27:00|144.16|144.08|144.16|144.14|144.16|144.14|144.14|144.08|4618
1634214430000|2021-10-14 12:27:10|144.14|144.12|144.2|144.14|144.2|144.16|144.14|144.12|1425
1634214450000|2021-10-14 12:27:30|144.18|144.12|144.16|144.12|144.18|144.12|144.16|144.12|1631
1634214460000|2021-10-14 12:27:40|144.14|144.08|144.26|144.2|144.26|144.2|144.14|144.08|9957
1634214470000|2021-10-14 12:27:50||144.18||144.2||144.2||144.16|0
1634214500000|2021-10-14 12:28:20|144.3|144.22|144.3|144.22|144.3|144.22|144.3|144.22|5784
1634214510000|2021-10-14 12:28:30|144.28|144.2|144.26|144.2|144.28|144.2|144.26|144.2|1728
1634214520000|2021-10-14 12:28:40|||||||||702
1634214530000|2021-10-14 12:28:50|144.22||144.22||144.22||144.22||0
1634214540000|2021-10-14 12:29:00|144.2|144.16|144.2|144.16|144.2|144.16|144.2|144.16|4448
1634214550000|2021-10-14 12:29:10|144.18||144.18||144.18||144.18||7450
1634214560000|2021-10-14 12:29:20|144.16|144.12|144.18|144.12|144.18|144.12|144.16|144.12|2623
1634214570000|2021-10-14 12:29:30|144.2||144.18||144.2||144.18||1000
1634214580000|2021-10-14 12:29:40||144.08||144.1||144.1||144.08|2309
1634214610000|2021-10-14 12:30:10||144.12||144.12||144.12||144.12|0
1634214630000|2021-10-14 12:30:30|144.16|144.1|144.12|144.04|144.16|144.1|144.1|144.04|7131
1634214640000|2021-10-14 12:30:40|144.1||144.1||144.1||144.1||0
1634214660000|2021-10-14 12:31:00|144.12||144.1||144.12||144.1||4046
1634214690000|2021-10-14 12:31:30|144.12|144.06|144.14|144.1|144.14|144.12|144.12|144.06|4359
1634214710000|2021-10-14 12:31:50|144.18|144.12|144.2|144.14|144.22|144.14|144.18|144.12|5321
1634214720000|2021-10-14 12:32:00|144.22|144.16|144.16|144.12|144.22|144.16|144.16|144.12|12822
1634214730000|2021-10-14 12:32:10||144.1||144.12||144.12||144.1|9280
1634214740000|2021-10-14 12:32:20|144.14|144.1|144.22|144.16|144.24|144.16|144.12|144.1|4487
1634214750000|2021-10-14 12:32:30|144.24|144.18|144.26|144.2|144.26|144.2|144.22|144.18|5424
1634214790000|2021-10-14 12:33:10|144.28||144.26||144.28||144.26||4401
1634214800000|2021-10-14 12:33:20|144.28|144.22|144.28|144.24|144.28|144.24|144.28|144.2|1500
1634214810000|2021-10-14 12:33:30||144.26||144.24||144.26||144.24|0
1634214830000|2021-10-14 12:33:50|144.3|144.26|144.36|144.26|144.36|144.28|144.3|144.26|5239
1634214840000|2021-10-14 12:34:00|144.38||144.34||144.38||144.34||0
1634214850000|2021-10-14 12:34:10|||||||||10000
1634214860000|2021-10-14 12:34:20|144.36|144.28|144.38|144.34|144.38|144.34|144.34|144.28|9561
1634214890000|2021-10-14 12:34:50|144.4|144.36|144.4|144.36|144.4|144.36|144.38|144.34|6757
1634214900000|2021-10-14 12:35:00|144.44|144.38|144.46|144.4|144.48|144.4|144.44|144.38|1968
1634214910000|2021-10-14 12:35:10|144.48|144.42|144.7|144.64|144.7|144.64|144.48|144.42|67919
1634214920000|2021-10-14 12:35:20|144.72|144.66|144.62|144.58|144.72|144.66|144.62|144.58|7285
1634214930000|2021-10-14 12:35:30|144.64|144.6|144.64|144.6|144.66|144.62|144.64|144.6|2307
1634214940000|2021-10-14 12:35:40|144.62|144.58|144.62|144.58|144.62|144.58|144.58|144.52|10429
1634214950000|2021-10-14 12:35:50|144.64||144.64||144.64||144.64||0
1634214960000|2021-10-14 12:36:00|144.62|144.56|144.6|144.56|144.62|144.56|144.58|144.56|5965
1634214970000|2021-10-14 12:36:10|||||||||243
1634214980000|2021-10-14 12:36:20|144.58|144.52|144.54|144.5|144.64|144.58|144.54|144.48|24522
1634214990000|2021-10-14 12:36:30|144.52|144.48|144.48|144.46|144.52|144.5|144.48|144.42|13238
1634215000000|2021-10-14 12:36:40|144.5|144.48|144.56|144.52|144.56|144.52|144.5|144.48|13404
1634215020000|2021-10-14 12:37:00|144.54|144.5|144.5|144.46|144.54|144.5|144.5|144.46|7330
1634215030000|2021-10-14 12:37:10|144.48|144.42|144.5|144.44|144.5|144.44|144.46|144.4|4706
1634215050000|2021-10-14 12:37:30|144.54|144.46|144.58|144.5|144.58|144.52|144.54|144.46|152
1634215060000|2021-10-14 12:37:40|144.56|144.48|144.5|144.44|144.56|144.48|144.48|144.42|1161
1634215080000|2021-10-14 12:38:00|144.52||144.5||144.52||144.5||0
1634215090000|2021-10-14 12:38:10|144.52||144.5||144.52||144.5||0
1634215100000|2021-10-14 12:38:20|144.52|144.46|144.52|144.46|144.52|144.46|144.52|144.46|500
1634215110000|2021-10-14 12:38:30|144.5|144.44|144.5|144.44|144.5|144.44|144.5|144.44|4
1634215140000|2021-10-14 12:39:00|144.52|144.5|144.44|144.38|144.52|144.5|144.44|144.38|16728
1634215150000|2021-10-14 12:39:10|144.48|144.4|144.54|144.5|144.54|144.52|144.48|144.4|21054
1634215160000|2021-10-14 12:39:20|144.58|144.54|144.58|144.52|144.6|144.56|144.5|144.48|71822
1634215180000|2021-10-14 12:39:40|144.6|144.54|144.46|144.4|144.6|144.54|144.46|144.4|13346
1634215190000|2021-10-14 12:39:50|144.44|144.38|144.5|144.44|144.5|144.44|144.44|144.36|0
1634215200000|2021-10-14 12:40:00||144.46||144.46||144.46||144.46|0
1634215210000|2021-10-14 12:40:10|144.48|144.44|144.56|144.5|144.56|144.5|144.48|144.42|7258
1634215220000|2021-10-14 12:40:20|||||||||26568
1634215230000|2021-10-14 12:40:30|144.5|144.48|144.5|144.44|144.5|144.48|144.5|144.44|10466
1634215250000|2021-10-14 12:40:50|144.54|144.46|144.54|144.46|144.56|144.48|144.52|144.46|12891
1634215260000|2021-10-14 12:41:00|144.52|144.48|144.54|144.46|144.54|144.5|144.48|144.42|10616
1634215270000|2021-10-14 12:41:10|144.52|144.44|144.48|144.44|144.52|144.44|144.46|144.44|0
1634215290000|2021-10-14 12:41:30|144.5|144.46|144.52|144.46|144.52|144.46|144.5|144.46|0
1634215300000|2021-10-14 12:41:40|144.54|144.44|144.52|144.46|144.54|144.46|144.52|144.44|0
1634215320000|2021-10-14 12:42:00|144.5|144.44|144.46|144.36|144.5|144.44|144.42|144.36|3
1634215340000|2021-10-14 12:42:20|144.48|144.38|144.52|144.48|144.52|144.48|144.48|144.38|13095
1634215350000|2021-10-14 12:42:30|144.5|144.46|144.46|144.42|144.5|144.48|144.46|144.42|0
1634215360000|2021-10-14 12:42:40|144.44|144.4|144.44|144.36|144.44|144.4|144.4|144.36|1487
1634215370000|2021-10-14 12:42:50|144.42|144.38|144.42|144.38|144.42|144.38|144.42|144.38|267
1634215380000|2021-10-14 12:43:00|144.44|144.4|144.38|144.34|144.44|144.4|144.38|144.34|12789
1634215390000|2021-10-14 12:43:10|144.36|144.32|144.38|144.34|144.4|144.36|144.36|144.3|30446
1634215400000|2021-10-14 12:43:20|144.36|144.32|144.36|144.3|144.36|144.32|144.36|144.28|4707
1634215410000|2021-10-14 12:43:30|144.34|144.28|144.28|144.24|144.34|144.28|144.28|144.24|19
1634215430000|2021-10-14 12:43:50|144.26||144.28||144.28||144.26||0
1634215450000|2021-10-14 12:44:10|144.26|144.22|144.26|144.22|144.26|144.22|144.26|144.22|2829
1634215460000|2021-10-14 12:44:20|144.24|144.2|144.22|144.18|144.26|144.2|144.2|144.16|205406
1634215470000|2021-10-14 12:44:30|144.2|144.16|144.14|144.08|144.2|144.16|144.14|144.08|37034
1634215480000|2021-10-14 12:44:40|144.12|144.1|144.14|144.1|144.14|144.1|144.12|144.1|9557
1634215490000|2021-10-14 12:44:50|144.08|144.08|144.06|144.02|144.14|144.08|144.06|144.02|15555
1634215500000|2021-10-14 12:45:00|144.08|144|144.06|144.02|144.08|144.04|144.02|143.96|170126
1634215510000|2021-10-14 12:45:10|144.04||144.04||144.06||144.04||3620
1634215520000|2021-10-14 12:45:20|144.06|144.04|144.06|144.04|144.12|144.04|144.06|144.02|24954
1634215530000|2021-10-14 12:45:30|144.08|144.06|144.1|144.06|144.12|144.08|144.06|144.04|6721
1634215540000|2021-10-14 12:45:40|144.08|144.04|144.1|144.06|144.1|144.06|144.06|144.02|4543
1634215550000|2021-10-14 12:45:50|144.08|144.08|144.12|144.1|144.12|144.1|144.08|144.08|4938
1634215560000|2021-10-14 12:46:00|144.1|144.08|144.08|144.02|144.12|144.08|144.08|144.02|7431
1634215570000|2021-10-14 12:46:10||144.04||144.04||144.04||144.04|8309
1634215580000|2021-10-14 12:46:20|144.06|144.02|144.04|144|144.06|144.04|144.02|143.98|10458
1634215590000|2021-10-14 12:46:30|144.02|143.98|144.02|143.98|144.02|143.98|144.02|143.98|0
1634215600000|2021-10-14 12:46:40|144|143.96|144|143.96|144|143.96|143.98|143.94|2187
1634215610000|2021-10-14 12:46:50|143.98|143.94|143.98|143.92|143.98|143.94|143.98|143.92|3166
1634215620000|2021-10-14 12:47:00|143.96|143.9|143.94|143.88|143.96|143.94|143.94|143.88|2796
1634215630000|2021-10-14 12:47:10|143.92|143.9|144.02|143.98|144.06|143.98|143.92|143.9|19155
1634215640000|2021-10-14 12:47:20|144|144|144|143.96|144.06|144.02|144|143.96|6145
1634215650000|2021-10-14 12:47:30|144.02|143.98|144.02|143.98|144.02|143.98|144.02|143.98|1
1634215670000|2021-10-14 12:47:50|144|144|144.06|144|144.08|144|144|144|6334
1634215680000|2021-10-14 12:48:00|144.04|144.02|144.02|144|144.08|144.02|144.02|144|420
1634215690000|2021-10-14 12:48:10|144.04|143.98|144|143.98|144.04|143.98|144|143.94|2666
1634215710000|2021-10-14 12:48:30|143.98|143.94|143.98|143.94|144|143.94|143.98|143.94|447
1634215720000|2021-10-14 12:48:40|143.96|143.96|143.96|143.94|143.98|143.96|143.96|143.94|714
1634215730000|2021-10-14 12:48:50|143.98||143.98||143.98||143.98||459
1634215740000|2021-10-14 12:49:00|144|143.96|144.06|144|144.06|144.02|144|143.96|9755
1634215760000|2021-10-14 12:49:20|144.08|144.02|144.22|144.16|144.24|144.16|144.08|144.02|7589
1634215770000|2021-10-14 12:49:30|144.24|144.18|144.24|144.2|144.26|144.2|144.24|144.18|0
1634215780000|2021-10-14 12:49:40|144.28|144.22|144.32|144.26|144.34|144.28|144.28|144.22|62
1634215800000|2021-10-14 12:50:00|144.3|144.24|144.28|144.22|144.3|144.24|144.26|144.22|1136
1634215810000|2021-10-14 12:50:10||144.24||144.24||144.24||144.24|0
1634215820000|2021-10-14 12:50:20|144.3|144.26|144.36|144.28|144.38|144.28|144.3|144.24|9472
1634215830000|2021-10-14 12:50:30|144.34|144.3|144.42|144.34|144.44|144.38|144.34|144.28|2524
1634215840000|2021-10-14 12:50:40|||||||||6746
1634215850000|2021-10-14 12:50:50|144.4|144.36|144.4|144.36|144.42|144.36|144.38|144.36|1500
1634215860000|2021-10-14 12:51:00||144.34||144.34||144.34||144.34|0
1634215870000|2021-10-14 12:51:10|144.38|144.36|144.38|144.34|144.4|144.36|144.38|144.34|0
1634215880000|2021-10-14 12:51:20|144.4|144.36|144.4|144.36|144.44|144.36|144.38|144.36|0
1634215890000|2021-10-14 12:51:30|144.38|144.34|144.38|144.34|144.4|144.34|144.38|144.34|1570
1634215910000|2021-10-14 12:51:50|144.36|144.36|144.4|144.36|144.4|144.36|144.36|144.36|1607
1634215920000|2021-10-14 12:52:00|144.44|144.38|144.4|144.38|144.44|144.38|144.4|144.36|3248
1634215950000|2021-10-14 12:52:30|144.38|144.36|144.42|144.34|144.42|144.36|144.36|144.3|1080
1634215960000|2021-10-14 12:52:40|144.4||144.4||144.4||144.4||48807
1634215970000|2021-10-14 12:52:50|144.34|144.32|144.4|144.34|144.46|144.4|144.34|144.32|50121
1634215980000|2021-10-14 12:53:00|144.42|144.36|144.52|144.44|144.54|144.46|144.42|144.36|13907
1634215990000|2021-10-14 12:53:10|144.54|144.46|144.56|144.5|144.56|144.5|144.52|144.46|20181
1634216020000|2021-10-14 12:53:40|144.6|144.52|144.56|144.54|144.6|144.54|144.56|144.52|2310
1634216040000|2021-10-14 12:54:00|144.54|144.52|144.54|144.5|144.56|144.52|144.54|144.5|1900
1634216050000|2021-10-14 12:54:10|144.56|144.52|144.56|144.52|144.56|144.52|144.56|144.52|276
1634216070000|2021-10-14 12:54:30|144.54|144.5|144.54|144.5|144.54|144.5|144.54|144.5|2647
1634216080000|2021-10-14 12:54:40|144.52|144.48|144.6|144.54|144.6|144.54|144.52|144.48|23719
1634216100000|2021-10-14 12:55:00|144.64|144.56|144.66|144.6|144.66|144.62|144.64|144.56|15665
1634216110000|2021-10-14 12:55:10|144.6|144.62|144.7|144.64|144.72|144.64|144.6|144.58|13926
1634216120000|2021-10-14 12:55:20|||||||||1767
1634216140000|2021-10-14 12:55:40|144.72|144.66|144.7|144.64|144.72|144.66|144.7|144.64|0
1634216150000|2021-10-14 12:55:50|144.72|144.66|144.74|144.68|144.74|144.68|144.72|144.66|0
1634216160000|2021-10-14 12:56:00|144.76|144.7|144.72|144.68|144.78|144.7|144.72|144.66|0
1634216170000|2021-10-14 12:56:10|144.74||144.74||144.74||144.74||0
1634216180000|2021-10-14 12:56:20|144.76|144.7|144.78|144.72|144.8|144.74|144.74|144.7|247
1634216190000|2021-10-14 12:56:30|144.8|144.74|144.8|144.74|144.8|144.74|144.8|144.74|0
1634216200000|2021-10-14 12:56:40|144.78|144.72|144.8|144.76|144.8|144.78|144.76|144.72|6501
1634216210000|2021-10-14 12:56:50|144.82|144.78|144.88|144.82|144.88|144.82|144.82|144.78|9678
1634216220000|2021-10-14 12:57:00|144.86|144.8|144.82|144.74|144.88|144.82|144.82|144.74|4978
1634216230000|2021-10-14 12:57:10|144.8|144.72|144.76|144.72|144.8|144.72|144.76|144.72|0
1634216240000|2021-10-14 12:57:20|144.78|144.7|144.8|144.72|144.8|144.72|144.78|144.7|40
1634216260000|2021-10-14 12:57:40|144.78|144.7|144.68|144.64|144.78|144.7|144.68|144.64|17858
1634216270000|2021-10-14 12:57:50|144.7|144.62|144.66|144.64|144.7|144.64|144.66|144.62|5563
1634216280000|2021-10-14 12:58:00|144.68|144.66|144.76|144.66|144.76|144.68|144.68|144.66|4173
1634216290000|2021-10-14 12:58:10|144.74|144.68|144.7|144.64|144.74|144.7|144.7|144.64|0
1634216300000|2021-10-14 12:58:20|144.68||144.72||144.72||144.68||270
1634216320000|2021-10-14 12:58:40|144.7||144.68||144.7||144.68||0
1634216340000|2021-10-14 12:59:00|144.7|144.66|144.7|144.64|144.7|144.66|144.7|144.64|10
1634216350000|2021-10-14 12:59:10|144.68||144.68||144.68||144.68||3000
1634216360000|2021-10-14 12:59:20|||||||||4599
1634216400000|2021-10-14 13:00:00|144.66|144.62|144.66|144.62|144.66|144.64|144.64|144.62|3875
1634216420000|2021-10-14 13:00:20|144.64|144.6|144.64|144.6|144.66|144.6|144.62|144.54|8086
1634216430000|2021-10-14 13:00:30|144.62||144.62||144.62||144.62||0
1634216450000|2021-10-14 13:00:50|144.6|144.58|144.62|144.58|144.62|144.6|144.6|144.58|5269
1634216460000|2021-10-14 13:01:00|144.6|144.56|144.62|144.58|144.62|144.58|144.6|144.56|120
1634216470000|2021-10-14 13:01:10|144.6|144.56|144.56|144.5|144.6|144.58|144.56|144.5|7907
1634216480000|2021-10-14 13:01:20|144.58|144.52|144.56|144.52|144.58|144.54|144.56|144.5|3657
1634216490000|2021-10-14 13:01:30||144.5||144.52||144.54||144.5|0
1634216510000|2021-10-14 13:01:50|144.58|144.54|144.58|144.52|144.58|144.54|144.58|144.52|4285
1634216520000|2021-10-14 13:02:00|144.56|144.5|144.54|144.5|144.56|144.5|144.54|144.5|9742
1634216530000|2021-10-14 13:02:10|144.56|144.52|144.56|144.52|144.56|144.52|144.54|144.52|3296
1634216550000|2021-10-14 13:02:30|144.54|144.5|144.46|144.4|144.54|144.5|144.46|144.4|25337
1634216560000|2021-10-14 13:02:40|144.48|144.42|144.46|144.42|144.48|144.42|144.46|144.4|0
1634216570000|2021-10-14 13:02:50|144.44|144.44|144.46|144.42|144.48|144.44|144.44|144.42|4118
1634216580000|2021-10-14 13:03:00|144.48|144.44|144.44|144.42|144.5|144.46|144.44|144.42|17343
1634216590000|2021-10-14 13:03:10|144.42|144.4|144.4|144.36|144.42|144.4|144.4|144.36|3810
1634216600000|2021-10-14 13:03:20|||||||||16119
1634216610000|2021-10-14 13:03:30|144.38|144.38|144.5|144.46|144.54|144.48|144.38|144.38|37056
1634216620000|2021-10-14 13:03:40|144.48||144.5||144.5||144.48||0
1634216630000|2021-10-14 13:03:50|||||||||5
1634216640000|2021-10-14 13:04:00|144.52|144.48|144.68|144.62|144.7|144.62|144.52|144.48|1490
1634216650000|2021-10-14 13:04:10|144.72|144.64|144.72|144.62|144.72|144.64|144.72|144.62|0
1634216660000|2021-10-14 13:04:20||144.64||144.64||144.64||144.64|1044
1634216670000|2021-10-14 13:04:30|144.7|144.66|144.62|144.56|144.7|144.66|144.62|144.56|12993
1634216680000|2021-10-14 13:04:40|144.64|144.58|144.6|144.52|144.64|144.58|144.6|144.52|225
1634216690000|2021-10-14 13:04:50||144.54||144.52||144.54||144.52|0
1634216700000|2021-10-14 13:05:00|144.58|144.54|144.56|144.5|144.58|144.54|144.52|144.46|0
1634216720000|2021-10-14 13:05:20||144.48||144.5||144.5||144.48|32
1634216730000|2021-10-14 13:05:30|144.58|144.52|144.52|144.48|144.6|144.52|144.52|144.48|1075
1634216740000|2021-10-14 13:05:40|144.5|144.46|144.52|144.44|144.52|144.46|144.46|144.42|4610
1634216760000|2021-10-14 13:06:00|144.54|144.46|144.64|144.58|144.64|144.58|144.54|144.46|8569
1634216770000|2021-10-14 13:06:10|144.66|144.6|144.64|144.56|144.66|144.6|144.64|144.56|22
1634216780000|2021-10-14 13:06:20|144.62|144.58|144.6|144.52|144.64|144.58|144.58|144.52|26
1634216790000|2021-10-14 13:06:30|144.58|144.5|144.56|144.5|144.58|144.5|144.56|144.5|0
1634216800000|2021-10-14 13:06:40|144.54|144.48|144.52|144.44|144.54|144.48|144.52|144.44|6882
1634216840000|2021-10-14 13:07:20|144.56|144.46|144.54|144.52|144.56|144.52|144.54|144.46|651
1634216850000|2021-10-14 13:07:30|||||||||6000
1634216860000|2021-10-14 13:07:40|144.56|144.54|144.66|144.62|144.72|144.64|144.56|144.54|12906
1634216870000|2021-10-14 13:07:50|144.64|144.6|144.72|144.62|144.72|144.64|144.64|144.6|201
1634216880000|2021-10-14 13:08:00||144.64||144.66||144.66||144.64|0
1634216890000|2021-10-14 13:08:10|144.74|144.62|144.66|144.62|144.74|144.62|144.64|144.6|3885
1634216910000|2021-10-14 13:08:30|144.68|144.6|144.66|144.6|144.68|144.6|144.64|144.6|352
1634216920000|2021-10-14 13:08:40|144.68|144.62|144.66|144.6|144.68|144.62|144.66|144.6|4120
1634216930000|2021-10-14 13:08:50|144.68|144.62|144.66|144.6|144.68|144.62|144.66|144.6|0
1634216940000|2021-10-14 13:09:00|144.68|144.62|144.68|144.62|144.68|144.62|144.68|144.62|0
1634216960000|2021-10-14 13:09:20|144.66|144.6|144.66|144.6|144.66|144.6|144.66|144.6|3558
1634216970000|2021-10-14 13:09:30||144.62||144.62||144.62||144.6|0
1634216980000|2021-10-14 13:09:40|144.68|144.64|144.66|144.64|144.68|144.66|144.66|144.64|225
1634216990000|2021-10-14 13:09:50|||||||||17539
1634217020000|2021-10-14 13:10:20|144.68|144.66|144.76|144.7|144.78|144.72|144.68|144.66|4422
1634217030000|2021-10-14 13:10:30|144.78|144.72|144.8|144.74|144.82|144.74|144.72|144.68|17732
1634217040000|2021-10-14 13:10:40||144.72||144.72||144.72||144.72|1000
1634217060000|2021-10-14 13:11:00|144.78|144.7|144.76|144.68|144.78|144.7|144.7|144.62|14126
1634217070000|2021-10-14 13:11:10|144.74|144.66|144.68|144.66|144.74|144.66|144.68|144.66|2558
1634217090000|2021-10-14 13:11:30|||||||||1711
1634217100000|2021-10-14 13:11:40|144.66|144.6|144.64|144.58|144.66|144.6|144.62|144.58|3189
1634217110000|2021-10-14 13:11:50|||||||||488
1634217120000|2021-10-14 13:12:00|144.62|144.56|144.66|144.6|144.72|144.64|144.6|144.54|12820
1634217130000|2021-10-14 13:12:10|144.68||144.68||144.68||144.68||0
1634217140000|2021-10-14 13:12:20|144.7|144.62|144.64|144.58|144.7|144.68|144.64|144.58|2218
1634217180000|2021-10-14 13:13:00||144.6||144.58||144.6||144.58|13
1634217200000|2021-10-14 13:13:20|144.62||144.62||144.62||144.62||94
1634217210000|2021-10-14 13:13:30|144.6|144.56|144.58|144.56|144.6|144.56|144.58|144.56|2803
1634217220000|2021-10-14 13:13:40||144.54||144.54||144.54||144.54|5546
1634217230000|2021-10-14 13:13:50|144.56|144.52|144.56|144.52|144.56|144.52|144.56|144.5|650
1634217240000|2021-10-14 13:14:00|144.58|144.54|144.62|144.54|144.62|144.56|144.58|144.54|1807
1634217250000|2021-10-14 13:14:10|144.64|144.56|144.64|144.58|144.64|144.58|144.62|144.56|0
1634217270000|2021-10-14 13:14:30|144.62||144.62||144.62||144.62||0
1634217280000|2021-10-14 13:14:40|||||||||11060
1634217290000|2021-10-14 13:14:50|144.64|144.56|144.62|144.58|144.64|144.58|144.62|144.56|213
1634217300000|2021-10-14 13:15:00|144.64|144.6|144.74|144.72|144.76|144.72|144.64|144.6|10244
1634217310000|2021-10-14 13:15:10|144.76|144.68|144.74|144.72|144.76|144.72|144.74|144.66|3670
1634217320000|2021-10-14 13:15:20|144.76||144.76||144.76||144.76||0
1634217330000|2021-10-14 13:15:30|144.74|144.7|144.7|144.66|144.76|144.72|144.7|144.66|20053
1634217340000|2021-10-14 13:15:40|144.68|144.68|144.7|144.64|144.72|144.68|144.68|144.62|123
1634217350000|2021-10-14 13:15:50|144.72|144.66|144.76|144.72|144.76|144.72|144.72|144.66|1243
1634217370000|2021-10-14 13:16:10|144.74|144.7|144.72|144.68|144.74|144.72|144.7|144.68|8448
1634217380000|2021-10-14 13:16:20|144.7|144.66|144.72|144.66|144.72|144.66|144.68|144.66|2003
1634217390000|2021-10-14 13:16:30|144.74|144.68|144.74|144.68|144.74|144.68|144.74|144.68|0
1634217400000|2021-10-14 13:16:40|144.72|144.66|144.68|144.66|144.72|144.68|144.68|144.66|7251
1634217410000|2021-10-14 13:16:50|144.7|144.68|144.86|144.8|144.88|144.8|144.7|144.68|20467
1634217420000|2021-10-14 13:17:00|144.84|144.78|144.76|144.72|144.84|144.8|144.74|144.7|16458
1634217430000|2021-10-14 13:17:10|144.74|144.7|144.72|144.68|144.74|144.72|144.7|144.68|6600
1634217440000|2021-10-14 13:17:20|144.76|144.7|144.7|144.66|144.76|144.7|144.68|144.66|15421
1634217450000|2021-10-14 13:17:30|144.68||144.72||144.72||144.68||1774
1634217460000|2021-10-14 13:17:40|144.74|144.68|144.74|144.68|144.74|144.68|144.72|144.68|0
1634217470000|2021-10-14 13:17:50|144.7|144.66|144.68|144.64|144.7|144.68|144.68|144.64|1
1634217480000|2021-10-14 13:18:00|144.66|144.62|144.64|144.62|144.68|144.64|144.62|144.54|11696
1634217490000|2021-10-14 13:18:10|144.68|144.64|144.64|144.62|144.68|144.64|144.64|144.62|5011
1634217500000|2021-10-14 13:18:20|144.68||144.68||144.68||144.64||7569
1634217510000|2021-10-14 13:18:30|144.64||144.64||144.68||144.64||3277
1634217530000|2021-10-14 13:18:50|144.62|144.58|144.62|144.58|144.64|144.62|144.62|144.58|9277
1634217540000|2021-10-14 13:19:00|144.6|144.56|144.58|144.54|144.62|144.56|144.56|144.54|10235
1634217550000|2021-10-14 13:19:10|144.6||144.58||144.6||144.58||94
1634217560000|2021-10-14 13:19:20|144.56|144.52|144.58|144.52|144.58|144.52|144.56|144.52|3140
1634217600000|2021-10-14 13:20:00|144.6|144.54|144.68|144.64|144.72|144.64|144.6|144.54|17895
1634217610000|2021-10-14 13:20:10|144.7|144.68|144.72|144.66|144.74|144.68|144.68|144.64|25091
1634217620000|2021-10-14 13:20:20|144.7|144.64|144.62|144.58|144.7|144.64|144.6|144.58|9555
1634217640000|2021-10-14 13:20:40|144.6|144.56|144.58|144.52|144.6|144.56|144.56|144.52|3484
1634217650000|2021-10-14 13:20:50|144.56|144.5|144.5|144.44|144.56|144.5|144.48|144.42|7413
1634217660000|2021-10-14 13:21:00|||||||||700
1634217670000|2021-10-14 13:21:10|||||||||1384
1634217690000|2021-10-14 13:21:30|||||||||10000
1634217700000|2021-10-14 13:21:40|144.48|144.46|144.52|144.46|144.56|144.5|144.48|144.46|4572
1634217710000|2021-10-14 13:21:50|144.54|144.48|144.52|144.48|144.56|144.48|144.52|144.48|0
1634217720000|2021-10-14 13:22:00||144.46||144.48||144.48||144.46|10000
1634217730000|2021-10-14 13:22:10|144.5|144.46|144.48|144.46|144.5|144.46|144.48|144.46|4
1634217740000|2021-10-14 13:22:20|144.5||144.48||144.52||144.48||25
1634217750000|2021-10-14 13:22:30|144.54|144.48|144.54|144.46|144.54|144.48|144.48|144.46|3600
1634217770000|2021-10-14 13:22:50|144.52|144.48|144.54|144.48|144.56|144.52|144.52|144.46|2251
1634217790000|2021-10-14 13:23:10|144.52|144.46|144.5|144.46|144.52|144.46|144.5|144.46|19416
1634217810000|2021-10-14 13:23:30|144.48|144.44|144.46|144.44|144.48|144.44|144.46|144.42|14537
1634217820000|2021-10-14 13:23:40|144.5|144.46|144.52|144.46|144.52|144.48|144.5|144.44|125
1634217830000|2021-10-14 13:23:50|144.54|144.48|144.52|144.48|144.56|144.48|144.52|144.48|11797
1634217840000|2021-10-14 13:24:00|144.54|144.46|144.46|144.42|144.54|144.48|144.46|144.42|1615
1634217850000|2021-10-14 13:24:10|144.44|144.4|144.44|144.36|144.46|144.4|144.42|144.36|5920
1634217860000|2021-10-14 13:24:20||144.38||144.38||144.38||144.38|0
1634217870000|2021-10-14 13:24:30|144.42|144.36|144.42|144.38|144.44|144.38|144.42|144.36|0
1634217880000|2021-10-14 13:24:40|144.44||144.44||144.44||144.44||0
1634217890000|2021-10-14 13:24:50|144.42|144.36|144.42|144.38|144.44|144.38|144.42|144.36|9485
1634217910000|2021-10-14 13:25:10|144.44|144.4|144.42|144.38|144.44|144.4|144.42|144.38|1979
1634217920000|2021-10-14 13:25:20|144.44||144.44||144.44||144.44||0
1634217930000|2021-10-14 13:25:30|144.42||144.42||144.42||144.42||0
1634217940000|2021-10-14 13:25:40|144.44|144.4|144.48|144.44|144.48|144.44|144.44|144.4|2933
1634217950000|2021-10-14 13:25:50|144.5|144.46|144.5|144.44|144.54|144.48|144.48|144.44|6409
1634217960000|2021-10-14 13:26:00|144.48|144.42|144.5|144.44|144.5|144.44|144.48|144.42|0
1634217980000|2021-10-14 13:26:20|144.48||144.5||144.5||144.46||1544
1634218000000|2021-10-14 13:26:40|144.48|144.4|144.44|144.38|144.48|144.4|144.44|144.38|4325
1634218010000|2021-10-14 13:26:50|144.46|144.4|144.44|144.38|144.48|144.4|144.44|144.38|0
1634218020000|2021-10-14 13:27:00|144.42|144.36|144.38|144.36|144.42|144.36|144.38|144.32|7463
1634218030000|2021-10-14 13:27:10|144.4|144.38|144.32|144.26|144.44|144.38|144.3|144.24|10327
1634218040000|2021-10-14 13:27:20|144.36|144.28|144.42|144.34|144.42|144.34|144.36|144.28|2759
1634218050000|2021-10-14 13:27:30|144.38|144.38|144.38|144.34|144.42|144.38|144.38|144.32|1770
1634218060000|2021-10-14 13:27:40|||||||||13265
1634218070000|2021-10-14 13:27:50|144.36|144.32|144.38|144.32|144.38|144.32|144.36|144.32|1543
1634218080000|2021-10-14 13:28:00|144.36|144.28|144.3|144.2|144.36|144.28|144.3|144.2|8166
1634218090000|2021-10-14 13:28:10|||||||||6885
1634218100000|2021-10-14 13:28:20|||||||||800
1634218110000|2021-10-14 13:28:30|144.28|144.22|144.3|144.22|144.3|144.22|144.26|144.22|1500
1634218130000|2021-10-14 13:28:50|144.32|144.24|144.24|144.22|144.32|144.24|144.24|144.22|12259
1634218140000|2021-10-14 13:29:00|144.22|144.18|144.22|144.16|144.26|144.2|144.22|144.16|4001
1634218150000|2021-10-14 13:29:10|144.2||144.2||144.2||144.2||0
1634218180000|2021-10-14 13:29:40|144.24|144.18|144.2|144.16|144.26|144.18|144.2|144.16|2601
1634218190000|2021-10-14 13:29:50|144.18|144.18|144.2|144.18|144.2|144.18|144.18|144.18|4371
1634218200000|2021-10-14 13:30:00||144.16||144.18||144.18||144.16|20676
1634218210000|2021-10-14 13:30:10|144.24|144.16|144.24|144.22|144.26|144.22|144.24|144.16|12085
1634218220000|2021-10-14 13:30:20||144.2||144.22||144.22||144.2|513
1634218230000|2021-10-14 13:30:30|144.28|144.24|144.3|144.24|144.32|144.28|144.28|144.24|6640
1634218240000|2021-10-14 13:30:40||144.26||144.28||144.28||144.24|344
1634218250000|2021-10-14 13:30:50|144.28|144.26|144.2|144.16|144.28|144.26|144.18|144.16|31362
1634218270000|2021-10-14 13:31:10|144.18|144.12|144.12|144.04|144.18|144.12|144.08|143.98|5709
1634218280000|2021-10-14 13:31:20|144.1|144.02|144|143.92|144.1|144.02|143.98|143.88|24013
1634218290000|2021-10-14 13:31:30|143.96||143.96||143.96||143.96||51482
1634218300000|2021-10-14 13:31:40|143.98|143.94|144|143.96|144.06|144|143.98|143.92|12470
1634218310000|2021-10-14 13:31:50|143.98|143.98|143.98|143.92|143.98|143.98|143.96|143.92|4055
1634218320000|2021-10-14 13:32:00|143.96|143.94|143.98|143.92|144|143.94|143.96|143.92|22327
1634218330000|2021-10-14 13:32:10|||||||||296
1634218340000|2021-10-14 13:32:20|144|143.94|144|143.94|144|143.94|144|143.94|0
1634218350000|2021-10-14 13:32:30|144.04|143.96|144.04|144|144.1|144.02|144|143.96|1873
1634218360000|2021-10-14 13:32:40|144.02|143.98|143.96|143.92|144.02|143.98|143.96|143.92|0
1634218370000|2021-10-14 13:32:50||143.94||143.94||143.94||143.94|0
1634218380000|2021-10-14 13:33:00|143.94|143.92|143.92|143.88|143.94|143.92|143.92|143.84|4181
1634218390000|2021-10-14 13:33:10|143.9|143.86|143.9|143.82|143.9|143.86|143.9|143.8|3485
1634218400000|2021-10-14 13:33:20|143.94|143.84|144.04|143.96|144.08|144|143.94|143.84|10845
1634218410000|2021-10-14 13:33:30|144.06|143.98|144.04|143.96|144.08|143.98|144.04|143.96|13
1634218420000|2021-10-14 13:33:40|144.02|143.98|144.12|144.06|144.16|144.08|144|143.98|4923
1634218430000|2021-10-14 13:33:50|144.1|144.04|144.14|144.06|144.16|144.14|144.04|143.96|79233
1634218440000|2021-10-14 13:34:00|144.08|144.08|144.16|144.12|144.16|144.12|144.06|144.02|22603
1634218450000|2021-10-14 13:34:10|144.2|144.08|144.24|144.16|144.24|144.16|144.2|144.08|818
1634218460000|2021-10-14 13:34:20|144.26|144.18|144.26|144.18|144.32|144.22|144.24|144.16|0
1634218470000|2021-10-14 13:34:30|144.28|144.2|144.28|144.22|144.3|144.22|144.26|144.18|0
1634218480000|2021-10-14 13:34:40|144.3|144.2|144.24|144.16|144.3|144.22|144.24|144.16|1
1634218490000|2021-10-14 13:34:50|144.22|144.18|144.24|144.16|144.26|144.2|144.2|144.16|0
1634218500000|2021-10-14 13:35:00|144.22|144.18|144.16|144.1|144.22|144.18|144.16|144.1|2437
1634218510000|2021-10-14 13:35:10|144.18|144.12|144.18|144.14|144.22|144.16|144.18|144.12|2064
1634218520000|2021-10-14 13:35:20|144.22|144.16|144.22|144.16|144.28|144.18|144.22|144.16|4
1634218530000|2021-10-14 13:35:30|144.2|144.14|143.94|143.88|144.2|144.14|143.94|143.86|15317
1634218540000|2021-10-14 13:35:40|143.98|143.9|143.94|143.88|143.98|143.92|143.94|143.88|29203
1634218550000|2021-10-14 13:35:50|143.92|143.9|143.9|143.84|143.94|143.9|143.82|143.78|33770
1634218560000|2021-10-14 13:36:00|143.88|143.8|143.84|143.78|143.9|143.82|143.82|143.78|11873
1634218570000|2021-10-14 13:36:10|143.82|143.8|143.92|143.86|143.94|143.9|143.82|143.8|2483
1634218580000|2021-10-14 13:36:20|143.94|143.84|143.96|143.92|143.96|143.92|143.9|143.84|24677
1634218590000|2021-10-14 13:36:30|144|143.94|144.08|144.02|144.1|144.04|144|143.94|12309
1634218600000|2021-10-14 13:36:40|144.06|144|144.06|144|144.08|144.02|144.06|143.98|0
1634218610000|2021-10-14 13:36:50|144.04|144.02|144.16|144.1|144.2|144.1|144.04|144.02|4154
1634218620000|2021-10-14 13:37:00||144.08||144.1||144.14||144.08|6321
1634218630000|2021-10-14 13:37:10|144.14|144.08|144.12|144.06|144.16|144.12|144.1|144.06|13794
1634218640000|2021-10-14 13:37:20|144.1|144.04|144|143.94|144.1|144.04|143.96|143.92|11783
1634218650000|2021-10-14 13:37:30|143.98|143.96|144.1|144|144.1|144|143.96|143.94|8517
1634218660000|2021-10-14 13:37:40|144.14|144.02|144.1|144|144.14|144.04|144.06|144|6050
1634218670000|2021-10-14 13:37:50|144.12|144.02|144.06|144|144.12|144.04|144.06|144|9800
1634218680000|2021-10-14 13:38:00|144.08|144.02|144.08|144.02|144.08|144.02|144.06|144.02|2159
1634218690000|2021-10-14 13:38:10|144.1|144.04|144.06|144|144.12|144.06|144.04|143.98|2623
1634218700000|2021-10-14 13:38:20|144.08|144.02|144.08|144.02|144.08|144.02|144.08|144.02|13359
1634218710000|2021-10-14 13:38:30|144.06|144.04|144.06|144.04|144.08|144.04|144.06|144.04|0
1634218720000|2021-10-14 13:38:40|144.08||144.08||144.08||144.08||0
1634218730000|2021-10-14 13:38:50|144.12|144.06|144.12|144.08|144.16|144.12|144.12|144.06|21072
1634218740000|2021-10-14 13:39:00|144.14|144.06|144|143.96|144.14|144.06|144|143.96|6552
1634218750000|2021-10-14 13:39:10|143.98|143.92|143.94|143.88|143.98|143.92|143.94|143.88|2867
1634218760000|2021-10-14 13:39:20|143.92|143.9|144|143.94|144|143.94|143.92|143.88|4906
1634218770000|2021-10-14 13:39:30|143.98|143.92|143.98|143.9|144|143.92|143.96|143.9|0
1634218780000|2021-10-14 13:39:40|143.96||143.96||143.96||143.94||0
1634218790000|2021-10-14 13:39:50|143.94|143.88|143.92|143.86|143.94|143.88|143.88|143.82|2358
1634218800000|2021-10-14 13:40:00|143.9|143.82|143.82|143.78|143.9|143.82|143.8|143.78|34238
1634218810000|2021-10-14 13:40:10|143.8|143.74|143.8|143.76|143.82|143.76|143.76|143.7|18042
1634218820000|2021-10-14 13:40:20||143.74||143.74||143.76||143.74|25
1634218830000|2021-10-14 13:40:30|143.78|143.72|143.74|143.7|143.8|143.72|143.74|143.7|19639
1634218840000|2021-10-14 13:40:40|143.72|143.68|143.66|143.6|143.72|143.68|143.66|143.58|7318
1634218850000|2021-10-14 13:40:50|143.64|143.58|143.74|143.66|143.74|143.66|143.6|143.54|14702
1634218860000|2021-10-14 13:41:00|143.72|143.62|143.66|143.6|143.72|143.62|143.66|143.58|1807
1634218870000|2021-10-14 13:41:10|143.68|143.62|143.7|143.64|143.7|143.64|143.66|143.6|6553
1634218880000|2021-10-14 13:41:20|143.68|143.62|143.64|143.6|143.68|143.64|143.64|143.58|24502
1634218890000|2021-10-14 13:41:30|143.62|143.58|143.56|143.54|143.64|143.6|143.56|143.5|31977
1634218900000|2021-10-14 13:41:40|||||||||290
1634218910000|2021-10-14 13:41:50|143.58|143.56|143.58|143.54|143.7|143.64|143.56|143.54|21345
1634218920000|2021-10-14 13:42:00|143.56|143.5|143.44|143.4|143.56|143.5|143.44|143.4|6545
1634218930000|2021-10-14 13:42:10|143.42|143.38|143.38|143.34|143.42|143.38|143.36|143.34|2988
1634218940000|2021-10-14 13:42:20|143.36|143.36|143.28|143.22|143.36|143.36|143.28|143.22|24287
1634218950000|2021-10-14 13:42:30|143.26|143.2|143.24|143.16|143.28|143.2|143.22|143.14|3477
1634218960000|2021-10-14 13:42:40|143.22|143.18|143.24|143.16|143.24|143.2|143.22|143.16|0
1634218970000|2021-10-14 13:42:50|143.22|143.22|143.18|143.12|143.26|143.22|143.16|143.08|52051
1634218980000|2021-10-14 13:43:00|143.2|143.18|143.18|143.12|143.22|143.18|143.14|143.08|42796
1634218990000|2021-10-14 13:43:10|143.16|143.14|143.16|143.12|143.18|143.14|143.16|143.08|11780
1634219000000|2021-10-14 13:43:20|143.14|143.08|143.1|143.06|143.14|143.08|143.1|143.04|3895
1634219010000|2021-10-14 13:43:30|143.08|143.08|143.06|142.98|143.08|143.08|143.02|142.98|22954
1634219020000|2021-10-14 13:43:40|143.04|143|143.02|142.96|143.06|143.02|142.98|142.94|3300
1634219030000|2021-10-14 13:43:50|143.04|142.94|143.2|143.12|143.2|143.12|143.04|142.94|14799
1634219040000|2021-10-14 13:44:00|143.24|143.14|143.34|143.24|143.34|143.24|143.24|143.14|856
1634219050000|2021-10-14 13:44:10|143.32|143.22|143.28|143.24|143.32|143.24|143.26|143.2|2433
1634219060000|2021-10-14 13:44:20||143.22||143.24||143.24||143.2|3067
1634219070000|2021-10-14 13:44:30|143.26|143.2|143.28|143.24|143.28|143.24|143.24|143.16|5
1634219080000|2021-10-14 13:44:40|143.3|143.26|143.34|143.28|143.4|143.3|143.3|143.26|12162
1634219090000|2021-10-14 13:44:50|143.38|143.3|143.38|143.3|143.38|143.3|143.38|143.3|600
1634219100000|2021-10-14 13:45:00||143.32||143.34||143.34||143.3|6980
1634219110000|2021-10-14 13:45:10|||||||||9294
1634219120000|2021-10-14 13:45:20|143.36|143.32|143.3|143.26|143.36|143.32|143.26|143.2|39155
1634219130000|2021-10-14 13:45:30|143.28|143.3|143.48|143.38|143.48|143.4|143.28|143.3|5701
1634219140000|2021-10-14 13:45:40|143.52|143.4|143.5|143.44|143.52|143.44|143.48|143.4|0
1634219150000|2021-10-14 13:45:50|143.48|143.4|143.42|143.36|143.48|143.44|143.4|143.32|5601
1634219160000|2021-10-14 13:46:00|143.4|143.32|143.44|143.36|143.44|143.36|143.32|143.28|3359
1634219170000|2021-10-14 13:46:10|143.46|143.38|143.52|143.46|143.52|143.46|143.46|143.38|2414
1634219180000|2021-10-14 13:46:20|143.56|143.48|143.54|143.48|143.56|143.48|143.52|143.46|9
1634219190000|2021-10-14 13:46:30|143.58||143.54||143.58||143.54||0
1634219200000|2021-10-14 13:46:40|143.58|143.5|143.56|143.52|143.58|143.52|143.56|143.5|95
1634219210000|2021-10-14 13:46:50|143.54|143.54|143.62|143.56|143.64|143.6|143.54|143.54|6153
1634219220000|2021-10-14 13:47:00|143.64|143.58|143.66|143.6|143.72|143.64|143.62|143.56|21323
1634219230000|2021-10-14 13:47:10|143.68|143.62|143.66|143.6|143.68|143.62|143.66|143.6|2350
1634219240000|2021-10-14 13:47:20|143.68|143.62|143.6|143.54|143.68|143.62|143.6|143.52|10243
1634219250000|2021-10-14 13:47:30|143.58|143.48|143.6|143.5|143.6|143.52|143.52|143.48|3297
1634219260000|2021-10-14 13:47:40|143.58|143.52|143.56|143.5|143.6|143.52|143.56|143.5|4043
1634219270000|2021-10-14 13:47:50|143.54||143.56||143.56||143.54||10
1634219290000|2021-10-14 13:48:10|143.58|143.52|143.56|143.52|143.58|143.54|143.56|143.52|146
1634219300000|2021-10-14 13:48:20|143.54|143.5|143.54|143.5|143.54|143.5|143.54|143.5|0
1634219310000|2021-10-14 13:48:30|143.52|143.46|143.58|143.52|143.58|143.52|143.52|143.46|4376
1634219320000|2021-10-14 13:48:40|143.56|143.5|143.54|143.52|143.56|143.52|143.54|143.5|3864
1634219330000|2021-10-14 13:48:50|143.52|143.5|143.44|143.38|143.52|143.5|143.44|143.38|6093
1634219340000|2021-10-14 13:49:00|143.42|143.34|143.4|143.3|143.42|143.38|143.36|143.3|9018
1634219350000|2021-10-14 13:49:10|143.38|143.28|143.28|143.24|143.38|143.3|143.28|143.22|11647
1634219360000|2021-10-14 13:49:20|143.26|143.22|143.3|143.24|143.3|143.26|143.26|143.22|3820
1634219370000|2021-10-14 13:49:30|143.28|143.22|143.3|143.24|143.3|143.26|143.28|143.22|0
1634219380000|2021-10-14 13:49:40||143.26||143.24||143.26||143.24|2712
1634219390000|2021-10-14 13:49:50|143.32|143.26|143.36|143.32|143.36|143.32|143.32|143.22|35317
1634219400000|2021-10-14 13:50:00|143.38|143.34|143.46|143.38|143.46|143.38|143.38|143.34|6012
1634219410000|2021-10-14 13:50:10|143.44|143.36|143.44|143.38|143.46|143.4|143.38|143.36|6175
1634219420000|2021-10-14 13:50:20|143.42|143.36|143.42|143.38|143.44|143.42|143.4|143.36|9953
1634219430000|2021-10-14 13:50:30|143.44|143.4|143.52|143.46|143.52|143.46|143.44|143.4|5211
1634219440000|2021-10-14 13:50:40||143.48||143.48||143.48||143.48|151
1634219450000|2021-10-14 13:50:50||143.5||143.5||143.5||143.5|0
1634219460000|2021-10-14 13:51:00|143.54|143.52|143.52|143.5|143.6|143.54|143.5|143.46|6797
1634219470000|2021-10-14 13:51:10|143.5|143.46|143.44|143.36|143.5|143.46|143.42|143.36|10669
1634219480000|2021-10-14 13:51:20|143.42|143.34|143.36|143.28|143.42|143.36|143.34|143.28|14895
1634219490000|2021-10-14 13:51:30|143.34|143.26|143.3|143.28|143.34|143.28|143.26|143.22|12841
1634219500000|2021-10-14 13:51:40|143.28|143.26|143.16|143.1|143.3|143.26|143.16|143.08|11870
1634219510000|2021-10-14 13:51:50|143.14|143.08|143.12|143.1|143.14|143.1|143.12|143.06|6
1634219520000|2021-10-14 13:52:00|143.1|143.06|143.1|143.02|143.12|143.06|143.06|143|6503
1634219530000|2021-10-14 13:52:10|143.08|143|143|142.94|143.08|143|143|142.94|13370
1634219540000|2021-10-14 13:52:20|142.98|142.9|142.92|142.86|142.98|142.9|142.92|142.82|3719
1634219550000|2021-10-14 13:52:30|142.94|142.88|142.96|142.94|142.98|142.94|142.92|142.86|8427
1634219560000|2021-10-14 13:52:40|142.98|142.96|143.04|142.98|143.04|143|142.98|142.96|8171
1634219570000|2021-10-14 13:52:50|143.02|143|143.04|143|143.06|143|143.02|142.98|2342
1634219580000|2021-10-14 13:53:00|143.02|142.98|142.94|142.9|143.02|142.98|142.94|142.9|8197
1634219590000|2021-10-14 13:53:10|142.92|142.86|142.9|142.88|142.94|142.88|142.9|142.82|1913
1634219600000|2021-10-14 13:53:20|142.88|142.84|142.84|142.76|142.88|142.84|142.84|142.76|2647
1634219610000|2021-10-14 13:53:30|142.82|142.78|142.8|142.72|142.82|142.78|142.78|142.72|1019
1634219620000|2021-10-14 13:53:40|142.78|142.7|142.76|142.7|142.78|142.7|142.76|142.64|1500
1634219630000|2021-10-14 13:53:50|142.74|142.68|142.76|142.7|142.78|142.76|142.72|142.68|25501
1634219640000|2021-10-14 13:54:00|142.74|142.72|142.72|142.7|142.74|142.72|142.72|142.68|0
1634219650000|2021-10-14 13:54:10|142.7|142.68|142.74|142.7|142.74|142.7|142.7|142.68|954
1634219660000|2021-10-14 13:54:20|142.76|142.72|142.8|142.74|142.88|142.8|142.76|142.72|8130
1634219670000|2021-10-14 13:54:30|142.78|142.72|142.8|142.72|142.8|142.72|142.76|142.72|2480
1634219680000|2021-10-14 13:54:40|142.78|142.7|142.76|142.68|142.78|142.7|142.76|142.68|1884
1634219690000|2021-10-14 13:54:50||142.7||142.7||142.7||142.7|0
1634219720000|2021-10-14 13:55:20|142.74|142.68|142.72|142.66|142.74|142.7|142.68|142.62|17303
1634219730000|2021-10-14 13:55:30|142.76|142.68|142.8|142.72|142.8|142.72|142.76|142.68|2063
1634219740000|2021-10-14 13:55:40||142.74||142.74||142.74||142.74|2803
1634219750000|2021-10-14 13:55:50|142.82|142.76|142.88|142.82|142.88|142.84|142.82|142.76|15504
1634219760000|2021-10-14 13:56:00|142.86||142.86||142.86||142.86||0
1634219770000|2021-10-14 13:56:10|142.84|142.8|142.82|142.76|142.86|142.8|142.82|142.76|14940
1634219790000|2021-10-14 13:56:30|142.86|142.78|142.76|142.7|142.88|142.8|142.76|142.7|25749
1634219800000|2021-10-14 13:56:40|142.74|142.68|142.72|142.66|142.74|142.68|142.72|142.66|0
1634219810000|2021-10-14 13:56:50|142.76|142.68|142.78|142.74|142.78|142.76|142.76|142.68|15271
1634219820000|2021-10-14 13:57:00|142.76|142.72|142.8|142.7|142.88|142.82|142.72|142.64|46410
1634219830000|2021-10-14 13:57:10|142.78|142.72|142.72|142.66|142.78|142.72|142.72|142.66|5101
1634219840000|2021-10-14 13:57:20|142.7|142.64|142.72|142.66|142.72|142.66|142.68|142.6|780
1634219850000|2021-10-14 13:57:30||142.68||142.68||142.68||142.68|46
1634219860000|2021-10-14 13:57:40|142.76|142.7|142.78|142.7|142.8|142.74|142.76|142.68|10616
1634219870000|2021-10-14 13:57:50|142.76|142.72|142.78|142.7|142.78|142.72|142.7|142.66|604
1634219880000|2021-10-14 13:58:00|142.8|142.68|142.8|142.72|142.8|142.72|142.78|142.68|200
1634219890000|2021-10-14 13:58:10|142.84|142.74|142.86|142.8|142.88|142.8|142.84|142.74|13272
1634219900000|2021-10-14 13:58:20||142.82||142.82||142.84||142.82|0
1634219910000|2021-10-14 13:58:30||142.84||142.84||142.84||142.84|0
1634219930000|2021-10-14 13:58:50|142.84|142.82|142.84|142.82|142.86|142.84|142.8|142.76|15200
1634219940000|2021-10-14 13:59:00|142.86|142.84|142.92|142.86|142.94|142.86|142.86|142.82|1535
1634219950000|2021-10-14 13:59:10|142.94|142.88|142.94|142.88|142.94|142.88|142.94|142.88|0
1634219960000|2021-10-14 13:59:20|142.96|142.9|142.94|142.9|142.98|142.9|142.94|142.86|61
1634219970000|2021-10-14 13:59:30|142.98|142.92|142.96|142.92|142.98|142.94|142.92|142.88|17895
1634219980000|2021-10-14 13:59:40|142.98|142.94|142.98|142.92|142.98|142.96|142.96|142.92|4020
1634219990000|2021-10-14 13:59:50|142.96|142.86|142.92|142.86|142.96|142.86|142.92|142.84|2102
1634220000000|2021-10-14 14:00:00|142.94|142.88|142.98|142.9|143.06|143|142.94|142.88|5644
1634220010000|2021-10-14 14:00:10|143.02|142.92|143.02|143|143.02|143|143.02|142.9|168
1634220020000|2021-10-14 14:00:20|||||||||25232
1634220030000|2021-10-14 14:00:30|143.04|143.02|143.08|143.02|143.1|143.02|143.04|143.02|2821
1634220040000|2021-10-14 14:00:40|143.06|143.04|143.04|142.98|143.06|143.04|142.98|142.92|17189
1634220050000|2021-10-14 14:00:50|143.02|142.94|142.98|142.94|143.02|142.94|142.98|142.94|0
1634220060000|2021-10-14 14:01:00|143|142.96|143.04|142.98|143.04|142.98|143|142.96|939
1634220070000|2021-10-14 14:01:10|143.02|143|143.08|143.04|143.1|143.04|143.02|143|4886
1634220080000|2021-10-14 14:01:20|143.1|143.06|143.14|143.08|143.16|143.08|143.1|143.06|788
1634220090000|2021-10-14 14:01:30|143.18||143.14||143.18||143.14||15
1634220100000|2021-10-14 14:01:40|143.16|143.1|143.16|143.1|143.22|143.14|143.16|143.06|7494
1634220110000|2021-10-14 14:01:50|143.14|143.12|143.18|143.12|143.18|143.12|143.14|143.12|0
1634220120000|2021-10-14 14:02:00|143.16|143.14|143.18|143.12|143.18|143.14|143.14|143.06|11045
1634220130000|2021-10-14 14:02:10|143.2|143.14|143.24|143.22|143.24|143.22|143.18|143.14|3220
1634220140000|2021-10-14 14:02:20|143.3|143.24|143.36|143.3|143.38|143.3|143.3|143.22|15301
1634220150000|2021-10-14 14:02:30|143.34|143.28|143.36|143.28|143.36|143.3|143.32|143.24|3019
1634220160000|2021-10-14 14:02:40|143.34|143.3|143.4|143.34|143.42|143.34|143.34|143.28|1376
1634220170000|2021-10-14 14:02:50|143.42|143.36|143.4|143.34|143.46|143.4|143.4|143.34|11536
1634220180000|2021-10-14 14:03:00|143.38|143.36|143.36|143.28|143.4|143.38|143.32|143.24|12450
1634220190000|2021-10-14 14:03:10|143.32|143.26|143.4|143.34|143.4|143.34|143.32|143.26|21481
1634220200000|2021-10-14 14:03:20|143.38|143.36|143.38|143.28|143.38|143.36|143.34|143.28|7266
1634220210000|2021-10-14 14:03:30|143.4|143.3|143.4|143.34|143.4|143.36|143.38|143.3|4022
1634220220000|2021-10-14 14:03:40|143.42|143.36|143.4|143.34|143.46|143.4|143.4|143.32|4365
1634220230000|2021-10-14 14:03:50|143.38|143.3|143.4|143.34|143.4|143.36|143.36|143.3|3102
1634220240000|2021-10-14 14:04:00|143.38|143.3|143.38|143.32|143.4|143.34|143.34|143.3|7357
1634220250000|2021-10-14 14:04:10|143.4|143.34|143.44|143.38|143.44|143.38|143.38|143.34|4257
1634220260000|2021-10-14 14:04:20||143.4||143.4||143.4||143.4|20000
1634220270000|2021-10-14 14:04:30|143.46|143.42|143.54|143.46|143.56|143.5|143.46|143.42|22381
1634220280000|2021-10-14 14:04:40|||||||||200
1634220290000|2021-10-14 14:04:50||143.48||143.46||143.48||143.46|3
1634220300000|2021-10-14 14:05:00|143.56|143.48|143.54|143.48|143.64|143.56|143.5|143.46|37744
1634220310000|2021-10-14 14:05:10|143.56|143.5|143.5|143.42|143.62|143.56|143.46|143.42|31061
1634220320000|2021-10-14 14:05:20|143.48|143.38|143.42|143.34|143.48|143.38|143.38|143.34|7309
1634220330000|2021-10-14 14:05:30|143.4|143.36|143.44|143.38|143.44|143.42|143.4|143.36|344
1634220340000|2021-10-14 14:05:40|143.46|143.4|143.46|143.38|143.48|143.4|143.44|143.38|1268
1634220350000|2021-10-14 14:05:50|143.44|143.34|143.4|143.34|143.44|143.34|143.38|143.32|5897
1634220360000|2021-10-14 14:06:00|143.42|143.36|143.42|143.36|143.42|143.38|143.42|143.34|218
1634220370000|2021-10-14 14:06:10||143.38||143.4||143.4||143.36|140
1634220380000|2021-10-14 14:06:20|143.44|143.42|143.52|143.46|143.54|143.5|143.44|143.4|10600
1634220390000|2021-10-14 14:06:30|143.5|143.48|143.52|143.46|143.52|143.48|143.5|143.46|0
1634220400000|2021-10-14 14:06:40|143.5|143.44|143.5|143.44|143.52|143.44|143.46|143.4|4326
1634220410000|2021-10-14 14:06:50|143.48|143.42|143.48|143.44|143.5|143.44|143.44|143.42|8272
1634220420000|2021-10-14 14:07:00|143.5|143.46|143.52|143.48|143.54|143.52|143.48|143.42|21289
1634220430000|2021-10-14 14:07:10|143.54|143.5|143.5|143.46|143.54|143.52|143.48|143.46|12906
1634220440000|2021-10-14 14:07:20|143.48|143.44|143.44|143.36|143.48|143.44|143.42|143.36|6483
1634220450000|2021-10-14 14:07:30|143.42|143.34|143.38|143.32|143.44|143.34|143.36|143.32|3656
1634220460000|2021-10-14 14:07:40|143.36|143.34|143.46|143.4|143.46|143.42|143.36|143.34|12749
1634220470000|2021-10-14 14:07:50|143.44|143.42|143.44|143.4|143.44|143.42|143.44|143.38|157
1634220480000|2021-10-14 14:08:00|143.42|143.42|143.34|143.3|143.42|143.42|143.34|143.3|6632
1634220490000|2021-10-14 14:08:10|143.32|143.28|143.26|143.22|143.34|143.28|143.24|143.22|11860
1634220500000|2021-10-14 14:08:20|143.24|143.18|143.14|143.1|143.24|143.18|143.14|143.1|911
1634220510000|2021-10-14 14:08:30|143.12|143.06|143.1|143.06|143.12|143.06|143.1|143.06|787
1634220520000|2021-10-14 14:08:40|143.08|143.08|143.08|143.06|143.08|143.08|143.08|143.06|0
1634220530000|2021-10-14 14:08:50|143.06|143.04|143.06|143|143.08|143.04|143.06|143|8260
1634220540000|2021-10-14 14:09:00|143.04|143.02|143.04|143|143.04|143.02|143.04|143|800
1634220550000|2021-10-14 14:09:10|143.02|142.98|143|142.94|143.02|142.98|142.98|142.94|7424
1634220560000|2021-10-14 14:09:20|142.98||142.98||143||142.98||43
1634220570000|2021-10-14 14:09:30|142.96|142.9|142.96|142.9|142.98|142.94|142.94|142.88|7470
1634220580000|2021-10-14 14:09:40|142.98|142.92|143.02|142.98|143.02|142.98|142.96|142.9|3714
1634220600000|2021-10-14 14:10:00|143.04|143|143.06|143|143.1|143.02|143.04|142.96|15837
1634220610000|2021-10-14 14:10:10|143.04|142.98|143.04|142.94|143.06|143|143|142.94|5401
1634220620000|2021-10-14 14:10:20|143.06|142.96|143.12|143.08|143.12|143.08|143.06|142.96|18198
1634220630000|2021-10-14 14:10:30|143.1|143.06|143.1|143.06|143.12|143.06|143.1|143.02|5171
1634220640000|2021-10-14 14:10:40|143.12|143.02|143.1|143.08|143.12|143.08|143.1|143.02|1425
1634220650000|2021-10-14 14:10:50|143.12|143.1|143.18|143.12|143.18|143.16|143.12|143.08|8248
1634220660000|2021-10-14 14:11:00|143.16|143.1|143.16|143.12|143.16|143.12|143.1|143.04|17
1634220670000|2021-10-14 14:11:10|143.18|143.14|143.22|143.16|143.24|143.18|143.18|143.12|8234
1634220680000|2021-10-14 14:11:20|143.24|143.18|143.18|143.12|143.24|143.2|143.14|143.12|5465
1634220690000|2021-10-14 14:11:30|143.16|143.1|143.12|143.06|143.16|143.1|143.12|143.04|7405
1634220700000|2021-10-14 14:11:40|143.14|143.08|143.16|143.12|143.16|143.14|143.12|143.08|1902
1634220710000|2021-10-14 14:11:50|143.18|143.14|143.18|143.12|143.18|143.16|143.16|143.12|139
1634220720000|2021-10-14 14:12:00|143.16|143.08|143.18|143.14|143.2|143.14|143.16|143.08|2390
1634220730000|2021-10-14 14:12:10|||||||||109
1634220740000|2021-10-14 14:12:20|143.2|143.16|143.18|143.16|143.2|143.16|143.18|143.16|189
1634220750000|2021-10-14 14:12:30|143.2|143.18|143.24|143.2|143.28|143.22|143.2|143.16|13239
1634220760000|2021-10-14 14:12:40|143.22|143.16|143.24|143.2|143.26|143.2|143.22|143.14|3513
1634220770000|2021-10-14 14:12:50|143.26|143.16|143.22|143.16|143.26|143.16|143.22|143.16|3589
1634220780000|2021-10-14 14:13:00|143.2|143.14|143.22|143.16|143.22|143.16|143.2|143.14|0
1634220790000|2021-10-14 14:13:10|143.2|143.18|143.22|143.18|143.22|143.18|143.2|143.18|1663
1634220800000|2021-10-14 14:13:20||143.2||143.2||143.2||143.2|0
1634220820000|2021-10-14 14:13:40|143.2|143.18|143.12|143.06|143.22|143.2|143.12|143.02|14103
1634220830000|2021-10-14 14:13:50|143.1|143.08|143.1|143.08|143.12|143.08|143.08|143.06|13139
1634220840000|2021-10-14 14:14:00|143.12|143.1|143.16|143.12|143.2|143.16|143.12|143.1|20918
1634220850000|2021-10-14 14:14:10||143.14||143.12||143.14||143.12|0
1634220860000|2021-10-14 14:14:20|143.14|143.1|143.06|142.98|143.16|143.1|143.04|142.98|8346
1634220870000|2021-10-14 14:14:30|143.08|143|143.1|143.06|143.1|143.06|143.08|143|27091
1634220880000|2021-10-14 14:14:40|143.08|143.02|143.08|143.02|143.08|143.02|143.06|143|3704
1634220890000|2021-10-14 14:14:50|143.1|143.04|143.16|143.08|143.16|143.1|143.1|143.04|5053
1634220900000|2021-10-14 14:15:00|143.18|143.1|143.16|143.08|143.18|143.12|143.16|143.08|0
1634220910000|2021-10-14 14:15:10||143.1||143.1||143.1||143.1|0
1634220920000|2021-10-14 14:15:20|143.14|143.12|143.16|143.12|143.16|143.12|143.14|143.1|53922
1634220930000|2021-10-14 14:15:30|143.14|143.1|143.1|143.08|143.14|143.1|143.1|143.08|3972
1634220940000|2021-10-14 14:15:40|143.12|143.1|143.16|143.1|143.16|143.12|143.12|143.1|4094
1634220960000|2021-10-14 14:16:00|143.14|143.12|143.18|143.16|143.18|143.16|143.14|143.12|1783
1634220970000|2021-10-14 14:16:10|143.2|143.12|143.18|143.12|143.2|143.12|143.16|143.1|1558
1634220980000|2021-10-14 14:16:20|143.2|143.14|143.18|143.14|143.2|143.14|143.18|143.14|0
1634220990000|2021-10-14 14:16:30|143.16|143.16|143.16|143.1|143.18|143.16|143.12|143.06|8442
1634221010000|2021-10-14 14:16:50|143.14|143.08|143.06|143.02|143.14|143.08|143.04|142.98|30221
1634221020000|2021-10-14 14:17:00|143.08|143.04|143.1|143.04|143.1|143.06|143.08|143.04|17985
1634221040000|2021-10-14 14:17:20||143.06||143.06||143.06||143.06|209
1634221050000|2021-10-14 14:17:30|143.12|143.08|142.98|142.92|143.12|143.1|142.96|142.9|24194
1634221060000|2021-10-14 14:17:40|142.96|142.9|142.94|142.9|142.96|142.9|142.94|142.88|19956
1634221070000|2021-10-14 14:17:50|142.92|142.88|142.94|142.86|142.94|142.88|142.9|142.84|2299
1634221080000|2021-10-14 14:18:00|142.96|142.88|143|142.94|143|142.94|142.96|142.86|45563
1634221090000|2021-10-14 14:18:10|142.98|142.96|143|142.96|143|142.98|142.96|142.92|5310
1634221100000|2021-10-14 14:18:20|142.98|142.94|143|142.96|143|142.96|142.96|142.88|10119
1634221110000|2021-10-14 14:18:30|142.98|142.94|142.96|142.9|142.98|142.94|142.94|142.88|8023
1634221120000|2021-10-14 14:18:40|142.94|142.86|142.9|142.84|142.94|142.86|142.88|142.84|1530
1634221130000|2021-10-14 14:18:50|142.92|142.86|142.9|142.86|142.92|142.88|142.9|142.86|3000
1634221140000|2021-10-14 14:19:00|142.88|142.84|142.9|142.86|142.9|142.86|142.88|142.84|3324
1634221160000|2021-10-14 14:19:20|142.92|142.88|142.94|142.9|142.98|142.92|142.92|142.88|10283
1634221170000|2021-10-14 14:19:30|142.92|142.88|142.92|142.86|142.94|142.9|142.9|142.84|56526
1634221180000|2021-10-14 14:19:40|142.94|142.88|142.92|142.88|142.96|142.92|142.9|142.84|47151
1634221190000|2021-10-14 14:19:50|142.9|142.9|142.92|142.88|142.94|142.9|142.9|142.88|1586
1634221200000|2021-10-14 14:20:00|142.94|142.9|142.92|142.88|142.94|142.9|142.92|142.88|5047
1634221210000|2021-10-14 14:20:10|142.9|142.86|142.88|142.84|142.92|142.88|142.88|142.84|13603
1634221220000|2021-10-14 14:20:20|142.86|142.8|142.84|142.8|142.86|142.84|142.84|142.78|26908
1634221230000|2021-10-14 14:20:30|142.86|142.82|142.86|142.82|142.88|142.84|142.84|142.8|16024
1634221240000|2021-10-14 14:20:40|142.84||142.84||142.84||142.84||0
1634221250000|2021-10-14 14:20:50|142.86||142.86||142.86||142.86||0
1634221260000|2021-10-14 14:21:00|142.84|142.8|142.84|142.8|142.84|142.8|142.82|142.8|2325
1634221280000|2021-10-14 14:21:20|142.86|142.82|142.84|142.8|142.86|142.82|142.84|142.8|133
1634221300000|2021-10-14 14:21:40|142.86|142.82|142.88|142.86|142.88|142.86|142.86|142.82|3876
1634221310000|2021-10-14 14:21:50|142.9|142.88|142.9|142.86|142.92|142.88|142.9|142.86|2539
1634221320000|2021-10-14 14:22:00|142.92|142.84|142.94|142.9|142.94|142.9|142.9|142.84|3293
1634221330000|2021-10-14 14:22:10|142.96|142.92|143.04|142.98|143.04|142.98|142.96|142.92|10200
1634221340000|2021-10-14 14:22:20|143.02|143|143.02|143|143.02|143|143|143|1850
1634221350000|2021-10-14 14:22:30|||||||||164
1634221370000|2021-10-14 14:22:50|143|142.98|142.92|142.84|143|142.98|142.92|142.84|13624
1634221380000|2021-10-14 14:23:00||142.86||142.84||142.86||142.82|6
1634221390000|2021-10-14 14:23:10|142.94|142.86|142.92|142.86|142.96|142.94|142.92|142.86|17802
1634221400000|2021-10-14 14:23:20|142.94|142.88|142.96|142.92|142.96|142.94|142.94|142.88|4059
1634221410000|2021-10-14 14:23:30|142.98|142.94|142.98|142.92|143.04|142.98|142.98|142.92|6311
1634221420000|2021-10-14 14:23:40|143|142.94|143.02|142.98|143.04|142.98|142.98|142.94|281
1634221430000|2021-10-14 14:23:50|143.04|143|143.02|143|143.04|143|143.02|143|0
1634221440000|2021-10-14 14:24:00|143.04|143.02|143.1|143.06|143.12|143.08|143.04|143.02|15909
1634221450000|2021-10-14 14:24:10|143.12|143.02|143.08|143.02|143.12|143.04|143.06|143.02|2541
1634221460000|2021-10-14 14:24:20|143.06|143.04|143.1|143.04|143.1|143.04|143.06|143.02|580
1634221470000|2021-10-14 14:24:30|143.08|143.06|143.1|143.06|143.1|143.06|143.08|143.04|5049
1634221480000|2021-10-14 14:24:40|143.12|143.08|143.24|143.18|143.26|143.2|143.12|143.08|59996
1634221490000|2021-10-14 14:24:50|143.26|143.2|143.28|143.22|143.3|143.26|143.24|143.2|34285
1634221500000|2021-10-14 14:25:00|143.26|143.2|143.22|143.18|143.26|143.2|143.2|143.16|795
1634221510000|2021-10-14 14:25:10|143.2|143.16|143.08|143.04|143.2|143.18|143.08|143.04|31268
1634221520000|2021-10-14 14:25:20|143.1|143.06|142.98|142.94|143.1|143.06|142.98|142.94|6631
1634221530000|2021-10-14 14:25:30|143|142.96|143|142.96|143|142.96|143|142.96|1388
1634221540000|2021-10-14 14:25:40|142.98|142.94|142.96|142.92|142.98|142.96|142.96|142.92|4669
1634221550000|2021-10-14 14:25:50|142.98|142.94|142.98|142.96|143|142.96|142.96|142.92|4489
1634221560000|2021-10-14 14:26:00|143|142.98|143.04|142.98|143.06|142.98|143|142.96|12960
1634221570000|2021-10-14 14:26:10|143.06|143|143.04|143.02|143.06|143.02|143.04|143|0
1634221580000|2021-10-14 14:26:20|143.06|143.04|143.04|143.02|143.08|143.04|143.04|143|1469
1634221590000|2021-10-14 14:26:30|143.08|143.04|143.08|143.06|143.08|143.06|143.06|143.04|2597
1634221600000|2021-10-14 14:26:40|143.12|143.04|143.1|143.08|143.12|143.08|143.08|143.04|4639
1634221610000|2021-10-14 14:26:50||143.06||143.06||143.06||143.06|17
1634221620000|2021-10-14 14:27:00|143.08||143.1||143.1||143.08||260
1634221630000|2021-10-14 14:27:10|143.12|143.08|143.2|143.12|143.2|143.14|143.12|143.08|1778
1634221640000|2021-10-14 14:27:20|143.18|143.1|143.08|143.02|143.18|143.1|143.04|143|35838
1634221650000|2021-10-14 14:27:30|143.06||143.06||143.06||143.04||0
1634221660000|2021-10-14 14:27:40||143.04||143.04||143.04||142.98|0
1634221670000|2021-10-14 14:27:50|143.08||143.08||143.08||143.08||4
1634221680000|2021-10-14 14:28:00|143.06|142.98|143.02|142.98|143.06|143.04|143.02|142.98|5265
1634221690000|2021-10-14 14:28:10|143.04|143|143.02|142.98|143.06|143|143.02|142.96|0
1634221700000|2021-10-14 14:28:20|143|142.94|143.02|142.98|143.02|143|143|142.94|10665
1634221710000|2021-10-14 14:28:30|143.04|143|143.08|143|143.08|143.02|143.04|143|1935
1634221720000|2021-10-14 14:28:40|143.1|143.02|143.16|143.14|143.2|143.14|143.1|143.02|22877
1634221730000|2021-10-14 14:28:50|143.14|143.12|143.14|143.1|143.16|143.12|143.14|143.1|1932
1634221740000|2021-10-14 14:29:00|||||||||328
1634221750000|2021-10-14 14:29:10|143.12|143.06|143.06|143|143.12|143.08|143.06|143|6236
1634221790000|2021-10-14 14:29:50|143.04|143.02|143.06|143|143.06|143.02|143.04|143|1519
1634221800000|2021-10-14 14:30:00|143.08|143.02|143.1|143.06|143.1|143.06|143.08|143.02|1733
1634221810000|2021-10-14 14:30:10|143.12|143.08|143.12|143.08|143.12|143.08|143.12|143.08|2694
1634221820000|2021-10-14 14:30:20||143.1||143.06||143.1||143.06|77
1634221840000|2021-10-14 14:30:40|143.14|143.08|143.16|143.12|143.16|143.12|143.14|143.08|395
1634221850000|2021-10-14 14:30:50||143.14||143.14||143.14||143.12|0
1634221860000|2021-10-14 14:31:00|143.14|143.12|143.14|143.1|143.16|143.14|143.12|143.08|6912
1634221870000|2021-10-14 14:31:10|143.16|143.12|143.16|143.12|143.16|143.12|143.14|143.1|0
1634221880000|2021-10-14 14:31:20||143.14||143.12||143.14||143.12|398
1634221890000|2021-10-14 14:31:30|143.2|143.14|143.2|143.16|143.2|143.18|143.2|143.14|9972
1634221900000|2021-10-14 14:31:40|||||||||4617
1634221910000|2021-10-14 14:31:50|143.18||143.18||143.18||143.18||2628
1634221920000|2021-10-14 14:32:00|143.2||143.18||143.2||143.18||0
1634221930000|2021-10-14 14:32:10|143.16|143.14|143.16|143.12|143.18|143.14|143.12|143.1|5119
1634221940000|2021-10-14 14:32:20|143.2|143.14|143.2|143.14|143.2|143.14|143.2|143.14|77
1634221950000|2021-10-14 14:32:30|||||||||160
1634221960000|2021-10-14 14:32:40|||||||||1098
1634221990000|2021-10-14 14:33:10|143.22|143.16|143.2|143.16|143.22|143.18|143.16|143.12|9679
1634222000000|2021-10-14 14:33:20|143.18|143.14|143.18|143.16|143.18|143.16|143.18|143.14|689
1634222010000|2021-10-14 14:33:30|143.2||143.2||143.2||143.2||0
1634222030000|2021-10-14 14:33:50|143.18|143.12|143.08|143.06|143.18|143.12|143.08|143.06|25115
1634222040000|2021-10-14 14:34:00|143.06|143.02|143.06|143.02|143.06|143.04|143.02|142.94|2164
1634222050000|2021-10-14 14:34:10|||||||||1510
1634222060000|2021-10-14 14:34:20|143.08|143.04|143.1|143.06|143.1|143.08|143.08|143|11639
1634222070000|2021-10-14 14:34:30|143.08||143.08||143.1||143.08||22
1634222080000|2021-10-14 14:34:40|143.1|143.02|143.08|143.02|143.1|143.02|143.08|143.02|0
1634222090000|2021-10-14 14:34:50|143.06|143|143|142.96|143.06|143|142.98|142.9|3035
1634222100000|2021-10-14 14:35:00|143.02|142.98|143.02|143|143.02|143|143|142.94|1479
1634222110000|2021-10-14 14:35:10|143.04|143.02|143.02|143|143.08|143.02|143.02|143|7234
1634222120000|2021-10-14 14:35:20|143.04|143.02|143.08|143.02|143.08|143.02|143.04|143|53
1634222130000|2021-10-14 14:35:30|143.06|142.98|143.04|142.98|143.06|142.98|143.02|142.98|3034
1634222140000|2021-10-14 14:35:40|143.02||143.04||143.04||143||340
1634222150000|2021-10-14 14:35:50|143.02|142.96|142.96|142.94|143.02|142.96|142.92|142.88|11246
1634222160000|2021-10-14 14:36:00|143|142.96|142.94|142.88|143|142.96|142.94|142.88|6101
1634222170000|2021-10-14 14:36:10|142.92|142.86|142.82|142.76|142.92|142.86|142.82|142.74|5386
1634222180000|2021-10-14 14:36:20|142.8|142.74|142.76|142.72|142.82|142.78|142.74|142.68|24639
1634222190000|2021-10-14 14:36:30|142.78|142.76|142.84|142.8|143.12|142.88|142.78|142.72|269740
1634222200000|2021-10-14 14:36:40|142.82|142.78|142.82|142.8|142.86|142.82|142.82|142.74|29063
1634222210000|2021-10-14 14:36:50|142.8|142.76|142.78|142.72|142.8|142.76|142.78|142.7|117
1634222220000|2021-10-14 14:37:00|142.76|142.7|142.76|142.72|142.76|142.72|142.76|142.7|69
1634222230000|2021-10-14 14:37:10|142.78|142.74|143|142.94|143.12|142.96|142.78|142.74|263605
1634222240000|2021-10-14 14:37:20|142.98|142.96|142.98|142.92|143|142.96|142.98|142.92|10370
1634222270000|2021-10-14 14:37:50|143|142.94|142.98|142.94|143.02|142.98|142.98|142.92|16976
1634222280000|2021-10-14 14:38:00|142.96|142.92|143.1|143.06|143.12|143.1|142.94|142.88|251212
1634222290000|2021-10-14 14:38:10|143.12|143.08|143.08|143.02|143.14|143.12|143.08|143.02|6906
1634222300000|2021-10-14 14:38:20|143.1|143.04|143.12|143.08|143.14|143.08|143.08|143.04|7236
1634222310000|2021-10-14 14:38:30|143.14|143.06|143.14|143.1|143.14|143.12|143.12|143.06|5150
1634222320000|2021-10-14 14:38:40|143.12|143.08|143.12|143.1|143.14|143.1|143.12|143.06|1865
1634222330000|2021-10-14 14:38:50|143.1|143.08|143.06|143.02|143.12|143.08|143.06|143|1902
1634222340000|2021-10-14 14:39:00|143.08|143.04|143.1|143.06|143.12|143.06|143.06|143.02|6167
1634222350000|2021-10-14 14:39:10|143.08|143.04|143.06|143.02|143.08|143.04|143.06|143.02|209
1634222360000|2021-10-14 14:39:20|143.04|143|143.02|142.96|143.04|143|143.02|142.96|10595
1634222380000|2021-10-14 14:39:40||142.98||142.98||142.98||142.98|6500
1634222390000|2021-10-14 14:39:50|143|142.96|143|142.94|143|142.98|143|142.92|1577
1634222400000|2021-10-14 14:40:00||142.92||142.94||142.94||142.92|0
1634222410000|2021-10-14 14:40:10|143.02|142.96|143.12|143.04|143.12|143.06|143|142.96|23186
1634222420000|2021-10-14 14:40:20||143.06||143.06||143.06||143.06|0
1634222430000|2021-10-14 14:40:30|143.1|143.08|143.1|143.06|143.1|143.08|143.1|143.06|1500
1634222440000|2021-10-14 14:40:40|143.08|143.04|143.08|143.04|143.1|143.04|143.06|143.02|5274
1634222450000|2021-10-14 14:40:50|143.1|143.06|143.14|143.08|143.14|143.12|143.1|143.04|2137
1634222460000|2021-10-14 14:41:00|143.12|143.1|143.14|143.08|143.14|143.1|143.12|143.06|5885
1634222470000|2021-10-14 14:41:10|143.16|143.1|143.16|143.12|143.16|143.14|143.16|143.1|6931
1634222490000|2021-10-14 14:41:30|143.14|143.1|143.14|143.1|143.16|143.12|143.14|143.06|1046
1634222500000|2021-10-14 14:41:40|143.12|143.08|143.1|143.08|143.12|143.08|143.1|143.06|1429
1634222510000|2021-10-14 14:41:50|143.12|143.1|143.14|143.1|143.14|143.1|143.1|143.08|2931
1634222520000|2021-10-14 14:42:00|143.16||143.14||143.16||143.12||0
1634222530000|2021-10-14 14:42:10|143.12||143.12||143.12||143.12||0
1634222540000|2021-10-14 14:42:20||143.08||143.08||143.08||143.08|2338
1634222550000|2021-10-14 14:42:30|143.1|143.06|143.1|143.08|143.12|143.08|143.1|143.06|2295
1634222560000|2021-10-14 14:42:40|||||||||1405
1634222580000|2021-10-14 14:43:00|143.08|143.06|143.02|142.98|143.08|143.06|143|142.94|25051
1634222590000|2021-10-14 14:43:10|143.04|143|143.04|142.98|143.04|143.02|143|142.98|9760
1634222610000|2021-10-14 14:43:30||143||143||143.02||142.98|1619
1634222620000|2021-10-14 14:43:40|143.02|142.98|142.98|142.94|143.02|142.98|142.98|142.92|6626
1634222630000|2021-10-14 14:43:50|||||||||2451
1634222650000|2021-10-14 14:44:10|143|142.96|143|142.96|143|142.98|143|142.96|5180
1634222660000|2021-10-14 14:44:20|143.02|142.98|143.04|143|143.04|143|143|142.94|10037
1634222670000|2021-10-14 14:44:30|143.06|143.02|143|142.98|143.08|143.04|143|142.96|18218
1634222680000|2021-10-14 14:44:40|142.98|142.96|143|142.96|143|142.98|142.98|142.96|3983
1634222690000|2021-10-14 14:44:50|143.02|142.98|143.08|143.04|143.1|143.06|143.02|142.98|33507
1634222700000|2021-10-14 14:45:00|143.06|143.02|143.02|142.98|143.06|143.02|143.02|142.98|5667
1634222720000|2021-10-14 14:45:20|143.04|143|143.04|143|143.04|143|143.04|143|126
1634222730000|2021-10-14 14:45:30|143.02||143.02||143.04||143.02||0
1634222740000|2021-10-14 14:45:40||142.98||142.98||142.98||142.98|0
1634222770000|2021-10-14 14:46:10|143.04|143|143.06|143.02|143.08|143.04|143.04|143|16029
1634222780000|2021-10-14 14:46:20|143.04||143.04||143.04||143.04||0
1634222790000|2021-10-14 14:46:30|143.06|143.04|143.08|143.04|143.08|143.04|143.06|143.02|6044
1634222810000|2021-10-14 14:46:50|143.06|143.02|143.06|143.02|143.08|143.04|143.06|143.02|6052
1634222820000|2021-10-14 14:47:00|||||||||1000
1634222830000|2021-10-14 14:47:10|143.04|143|143.04|143|143.04|143|143.04|143|4731
1634222840000|2021-10-14 14:47:20|143.02|142.98|142.86|142.8|143.04|142.98|142.86|142.78|54169
1634222850000|2021-10-14 14:47:30|142.84|142.78|142.86|142.82|142.86|142.82|142.8|142.74|19751
1634222870000|2021-10-14 14:47:50|142.88|142.84|142.9|142.86|142.9|142.86|142.86|142.82|3054
1634222880000|2021-10-14 14:48:00|142.88|142.84|142.86|142.82|142.88|142.86|142.84|142.82|11615
1634222890000|2021-10-14 14:48:10|142.84|142.84|142.88|142.82|142.9|142.84|142.84|142.78|16669
1634222910000|2021-10-14 14:48:30|142.86|142.8|142.82|142.78|142.86|142.8|142.8|142.74|2150
1634222920000|2021-10-14 14:48:40||142.76||142.78||142.78||142.76|8714
1634222930000|2021-10-14 14:48:50|142.84|142.8|142.88|142.84|142.88|142.86|142.84|142.78|12953
1634222950000|2021-10-14 14:49:10|142.9|142.86|142.94|142.9|142.94|142.92|142.9|142.86|14487
1634222960000|2021-10-14 14:49:20|142.92|142.88|142.94|142.9|142.94|142.9|142.92|142.88|174
1634222980000|2021-10-14 14:49:40|142.92|142.92|142.94|142.9|142.96|142.92|142.92|142.9|11102
1634222990000|2021-10-14 14:49:50|142.96|142.92|142.96|142.94|142.96|142.94|142.94|142.92|586
1634223000000|2021-10-14 14:50:00|142.98|142.96|143|142.94|143|142.96|142.96|142.94|5791
1634223010000|2021-10-14 14:50:10||142.96||142.96||142.96||142.96|0
1634223020000|2021-10-14 14:50:20|||||||||7037
1634223030000|2021-10-14 14:50:30|142.98||142.98||142.98||142.98||31
1634223050000|2021-10-14 14:50:50|142.96|142.94|142.94|142.92|142.96|142.94|142.94|142.92|5038
1634223060000|2021-10-14 14:51:00|142.92|142.9|142.94|142.9|142.94|142.9|142.92|142.9|3276
1634223110000|2021-10-14 14:51:50|142.92|142.88|142.92|142.88|142.92|142.9|142.92|142.86|9191
1634223120000|2021-10-14 14:52:00|142.94|142.86|142.98|142.94|142.98|142.94|142.94|142.86|17977
1634223130000|2021-10-14 14:52:10|142.96||142.96||142.96||142.96||1
1634223150000|2021-10-14 14:52:30|||||||||10000
1634223190000|2021-10-14 14:53:10|142.98|142.96|143.02|143|143.02|143|142.98|142.96|8710
1634223200000|2021-10-14 14:53:20|143.04|142.98|143|142.98|143.04|143|143|142.96|4123
1634223210000|2021-10-14 14:53:30|143.02||143.02||143.02||143||1049
1634223230000|2021-10-14 14:53:50|143||143||143||143||174
1634223250000|2021-10-14 14:54:10|143.02|143|143|142.98|143.02|143|143|142.98|6083
1634223270000|2021-10-14 14:54:30|143.02|143|143|142.98|143.02|143|143|142.98|1395
1634223280000|2021-10-14 14:54:40|143.02|142.96|143|142.96|143.02|142.96|143|142.96|17
1634223290000|2021-10-14 14:54:50|143.02|142.98|143.02|143|143.02|143|143.02|142.98|248
1634223300000|2021-10-14 14:55:00|143.04|143.02|143.08|143.06|143.1|143.08|143.04|143|18839
1634223310000|2021-10-14 14:55:10|143.1||143.1||143.1||143.08||0
1634223320000|2021-10-14 14:55:20|143.08|143.04|143.06|143.02|143.08|143.04|143.04|143.02|16560
1634223330000|2021-10-14 14:55:30|||||||||87
1634223340000|2021-10-14 14:55:40|143.08|143.04|143.08|143.04|143.08|143.04|143.06|143.04|8174
1634223360000|2021-10-14 14:56:00|143.06|143.02|143.06|143.02|143.06|143.02|143.04|143.02|5872
1634223370000|2021-10-14 14:56:10|143.04||143.06||143.06||143.04||0
1634223380000|2021-10-14 14:56:20|143.08|143.04|143.1|143.04|143.1|143.04|143.08|143.04|5594
1634223390000|2021-10-14 14:56:30|143.08||143.08||143.08||143.08||2795
1634223400000|2021-10-14 14:56:40|143.1|143.06|143.1|143.06|143.1|143.06|143.1|143.06|4817
1634223420000|2021-10-14 14:57:00|||||||||2000
1634223430000|2021-10-14 14:57:10|||||||||6945
1634223440000|2021-10-14 14:57:20|||||||||10000
1634223450000|2021-10-14 14:57:30|143.08|143.04|143.06|143.02|143.08|143.04|143.04|143.02|14184
1634223490000|2021-10-14 14:58:10|143.04|143|143.04|143|143.04|143.02|143.02|143|10565
1634223550000|2021-10-14 14:59:10|143.06|143.02|143.04|143.02|143.06|143.02|143.04|143|26249
1634223560000|2021-10-14 14:59:20|143.02|143|143|142.96|143.02|143|142.98|142.96|15749
1634223570000|2021-10-14 14:59:30|142.98|142.94|143.02|142.98|143.1|143|142.96|142.94|48787
1634223580000|2021-10-14 14:59:40|143|142.96|142.9|142.86|143|142.96|142.88|142.86|26080
1634223590000|2021-10-14 14:59:50|142.88|142.84|142.86|142.82|142.88|142.84|142.84|142.82|14451
1634223600000|2021-10-14 15:00:00|142.84|142.8|142.82|142.78|142.84|142.8|142.8|142.74|6038
1634223610000|2021-10-14 15:00:10|142.8|142.76|142.74|142.7|142.8|142.76|142.74|142.7|3941
1634223620000|2021-10-14 15:00:20|142.72|142.68|142.72|142.66|142.74|142.7|142.7|142.66|30596
1634223630000|2021-10-14 15:00:30||142.68||142.68||142.68||142.68|0
1634223640000|2021-10-14 15:00:40|142.74|142.7|142.8|142.76|142.8|142.76|142.74|142.68|18247
1634223650000|2021-10-14 15:00:50|142.82|142.78|142.8|142.76|142.82|142.8|142.8|142.72|34388
1634223660000|2021-10-14 15:01:00|142.82|142.78|142.86|142.82|142.88|142.82|142.82|142.78|3644
1634223670000|2021-10-14 15:01:10|142.84|142.78|142.86|142.8|142.86|142.8|142.82|142.78|20025
1634223680000|2021-10-14 15:01:20|142.88|142.82|142.82|142.78|142.88|142.82|142.8|142.76|12796
1634223690000|2021-10-14 15:01:30|142.8|142.76|142.8|142.76|142.8|142.76|142.8|142.76|7606
1634223700000|2021-10-14 15:01:40|142.78|142.74|142.76|142.72|142.78|142.74|142.74|142.72|5938
1634223710000|2021-10-14 15:01:50|||||||||1500
1634223720000|2021-10-14 15:02:00|142.74||142.74||142.74||142.74||809
1634223730000|2021-10-14 15:02:10|142.76|142.74|142.78|142.74|142.78|142.74|142.76|142.72|22022
1634223740000|2021-10-14 15:02:20||142.76||142.74||142.76||142.74|55
1634223750000|2021-10-14 15:02:30||142.76||142.76||142.76||142.76|9
1634223780000|2021-10-14 15:03:00|142.8|142.78|142.82|142.78|142.82|142.78|142.8|142.76|23174
1634223790000|2021-10-14 15:03:10|142.84|142.8|142.88|142.82|142.88|142.84|142.84|142.8|4327
1634223800000|2021-10-14 15:03:20|142.86||142.86||142.86||142.86||0
1634223810000|2021-10-14 15:03:30||142.84||142.84||142.84||142.84|0
1634223820000|2021-10-14 15:03:40|142.88|142.86|142.92|142.86|142.94|142.9|142.88|142.86|7674
1634223850000|2021-10-14 15:04:10|142.9|142.88|142.88|142.84|142.9|142.88|142.86|142.82|8040
1634223860000|2021-10-14 15:04:20|142.86|142.82|142.86|142.82|142.86|142.84|142.86|142.82|2089
1634223870000|2021-10-14 15:04:30|142.84||142.86||142.86||142.84||2000
1634223880000|2021-10-14 15:04:40|142.84|142.78|142.8|142.78|142.84|142.78|142.8|142.78|9902
1634223890000|2021-10-14 15:04:50|142.78|142.74|142.78|142.74|142.8|142.74|142.78|142.74|2370
1634223900000|2021-10-14 15:05:00|||||||||3500
1634223910000|2021-10-14 15:05:10|142.76|142.76|142.78|142.74|142.78|142.76|142.76|142.72|4265
1634223930000|2021-10-14 15:05:30|142.8|142.76|142.84|142.82|142.86|142.82|142.8|142.76|14901
1634223960000|2021-10-14 15:06:00|142.82|142.8|142.8|142.78|142.82|142.8|142.8|142.78|6575
1634223970000|2021-10-14 15:06:10|142.82||142.82||142.82||142.82||2951
1634223980000|2021-10-14 15:06:20|142.8|142.8|142.84|142.8|142.84|142.8|142.8|142.8|6073
1634223990000|2021-10-14 15:06:30|142.86||142.84||142.86||142.84||0
1634224000000|2021-10-14 15:06:40|142.82||142.84||142.84||142.82||1658
1634224010000|2021-10-14 15:06:50||142.82||142.8||142.82||142.8|0
1634224020000|2021-10-14 15:07:00|142.86|142.82|142.8|142.78|142.86|142.84|142.8|142.78|13546
1634224030000|2021-10-14 15:07:10|142.82||142.82||142.82||142.82||0
1634224070000|2021-10-14 15:07:50|142.84|142.8|142.8|142.76|142.84|142.82|142.8|142.74|40523
1634224080000|2021-10-14 15:08:00|142.82|142.78|142.82|142.78|142.82|142.78|142.82|142.78|1920
1634224090000|2021-10-14 15:08:10|142.8||142.82||142.82||142.8||118
1634224120000|2021-10-14 15:08:40|142.8|142.76|142.78|142.74|142.8|142.76|142.76|142.74|6067
1634224140000|2021-10-14 15:09:00|142.8|142.76|142.8|142.76|142.8|142.78|142.8|142.74|1357
1634224150000|2021-10-14 15:09:10|142.82|142.78|142.84|142.8|142.84|142.8|142.82|142.78|19725
1634224170000|2021-10-14 15:09:30|142.82||142.82||142.82||142.82||0
1634224210000|2021-10-14 15:10:10|142.84|142.82|142.8|142.78|142.86|142.84|142.8|142.74|56726
1634224220000|2021-10-14 15:10:20|142.82|142.76|142.8|142.78|142.82|142.78|142.74|142.72|22175
1634224240000|2021-10-14 15:10:40|142.82|142.8|142.86|142.84|142.86|142.84|142.82|142.78|24045
1634224250000|2021-10-14 15:10:50|142.88|142.82|142.92|142.86|142.92|142.88|142.88|142.82|5239
1634224260000|2021-10-14 15:11:00|142.94|142.88|142.94|142.9|142.96|142.92|142.94|142.88|8274
1634224270000|2021-10-14 15:11:10|142.96|142.92|142.94|142.92|142.96|142.94|142.94|142.88|15992
1634224280000|2021-10-14 15:11:20|142.96|142.94|142.96|142.92|142.98|142.94|142.96|142.92|12155
1634224290000|2021-10-14 15:11:30|142.94|142.9|142.84|142.82|142.94|142.9|142.84|142.82|33605
1634224300000|2021-10-14 15:11:40|142.82|142.78|142.8|142.78|142.84|142.78|142.8|142.78|13903
1634224310000|2021-10-14 15:11:50|||||||||28
1634224330000|2021-10-14 15:12:10|142.78|142.76|142.74|142.72|142.78|142.76|142.74|142.72|7666
1634224340000|2021-10-14 15:12:20|142.72|142.68|142.74|142.68|142.74|142.72|142.72|142.68|10107
1634224350000|2021-10-14 15:12:30||142.7||142.7||142.7||142.7|0
1634224360000|2021-10-14 15:12:40|142.76|142.72|142.74|142.72|142.76|142.74|142.74|142.7|4117
1634224380000|2021-10-14 15:13:00|142.72|142.7|142.7|142.66|142.72|142.7|142.7|142.66|7410
1634224410000|2021-10-14 15:13:30|142.68|142.64|142.68|142.66|142.7|142.66|142.66|142.64|13997
1634224430000|2021-10-14 15:13:50|142.7|142.68|142.7|142.68|142.7|142.68|142.7|142.66|12037
1634224450000|2021-10-14 15:14:10|142.68|142.66|142.72|142.68|142.72|142.68|142.68|142.66|16802
1634224460000|2021-10-14 15:14:20|142.7|142.66|142.68|142.64|142.7|142.66|142.68|142.64|9790
1634224470000|2021-10-14 15:14:30|142.66|142.66|142.68|142.66|142.7|142.68|142.66|142.66|29040
1634224480000|2021-10-14 15:14:40||142.64||142.66||142.66||142.64|5744
1634224490000|2021-10-14 15:14:50|142.7|142.68|142.7|142.68|142.7|142.68|142.68|142.66|1437
1634224520000|2021-10-14 15:15:20|142.72|142.7|142.72|142.7|142.72|142.7|142.72|142.7|5587
1634224530000|2021-10-14 15:15:30|142.74|142.72|142.74|142.7|142.74|142.72|142.72|142.7|10491
1634224540000|2021-10-14 15:15:40|||||||||6
1634224550000|2021-10-14 15:15:50||142.72||142.72||142.72||142.72|1434
1634224560000|2021-10-14 15:16:00|142.76|142.74|142.76|142.74|142.76|142.74|142.76|142.74|7411
1634224570000|2021-10-14 15:16:10|142.78|142.76|142.78|142.74|142.78|142.76|142.78|142.74|6060
1634224580000|2021-10-14 15:16:20|142.8|142.76|142.8|142.78|142.8|142.78|142.8|142.76|5286
1634224590000|2021-10-14 15:16:30|142.78|142.76|142.8|142.76|142.8|142.76|142.78|142.76|12196
1634224600000|2021-10-14 15:16:40|||||||||690
1634224650000|2021-10-14 15:17:30|142.82|142.78|142.82|142.8|142.82|142.8|142.82|142.78|9038
1634224660000|2021-10-14 15:17:40|142.84|142.82|142.9|142.86|142.9|142.86|142.84|142.82|18629
1634224670000|2021-10-14 15:17:50|142.94|142.88|142.9|142.88|142.94|142.88|142.9|142.88|7693
1634224680000|2021-10-14 15:18:00|142.88|142.86|142.86|142.82|142.88|142.86|142.86|142.82|18966
1634224690000|2021-10-14 15:18:10|142.84|142.8|142.8|142.78|142.84|142.8|142.8|142.78|11557
1634224700000|2021-10-14 15:18:20|142.78|142.76|142.8|142.76|142.8|142.76|142.78|142.76|6276
1634224710000|2021-10-14 15:18:30|142.82|142.78|142.82|142.78|142.82|142.78|142.8|142.78|8350
1634224720000|2021-10-14 15:18:40|142.84|142.8|142.86|142.82|142.86|142.82|142.84|142.78|5668
1634224730000|2021-10-14 15:18:50||142.84||142.84||142.84||142.84|0
1634224740000|2021-10-14 15:19:00|142.88|142.86|142.86|142.84|142.88|142.86|142.86|142.84|4825
1634224750000|2021-10-14 15:19:10|142.84|142.82|142.86|142.84|142.86|142.84|142.84|142.82|3466
1634224760000|2021-10-14 15:19:20|142.88|142.86|142.9|142.86|142.9|142.86|142.88|142.86|11857
1634224770000|2021-10-14 15:19:30|142.92|142.88|142.96|142.92|142.96|142.92|142.92|142.88|15227
1634224780000|2021-10-14 15:19:40|142.94|142.9|142.9|142.88|142.94|142.9|142.88|142.86|28649
1634224800000|2021-10-14 15:20:00|142.88|142.86|142.9|142.86|142.9|142.88|142.88|142.86|11253
1634224810000|2021-10-14 15:20:10|142.92|142.88|142.9|142.88|142.92|142.88|142.9|142.88|23569
1634224820000|2021-10-14 15:20:20|142.92|142.9|142.96|142.92|142.96|142.94|142.92|142.9|14917
1634224830000|2021-10-14 15:20:30|142.94|142.9|142.98|142.92|142.98|142.96|142.92|142.9|30887
1634224840000|2021-10-14 15:20:40|142.96|142.94|142.96|142.94|142.96|142.94|142.96|142.94|0
1634224850000|2021-10-14 15:20:50|142.94|142.92|142.96|142.92|142.96|142.92|142.94|142.92|12424
1634224860000|2021-10-14 15:21:00|142.94|142.9|142.94|142.9|142.94|142.92|142.92|142.9|33869
1634224870000|2021-10-14 15:21:10|142.96|142.92|142.96|142.92|142.96|142.92|142.96|142.9|7330
1634224880000|2021-10-14 15:21:20|142.94||142.96||142.96||142.94||1021
1634224890000|2021-10-14 15:21:30|142.98|142.94|142.96|142.94|142.98|142.94|142.96|142.94|1058
1634224900000|2021-10-14 15:21:40|142.98|142.96|143.02|142.98|143.02|142.98|142.98|142.94|17157
1634224920000|2021-10-14 15:22:00|143|142.96|143|142.96|143|142.98|142.98|142.96|7438
1634224930000|2021-10-14 15:22:10|142.98|142.94|142.98|142.94|142.98|142.94|142.98|142.94|15374
1634224940000|2021-10-14 15:22:20|143|142.96|143.02|142.98|143.02|142.98|143|142.96|11885
1634224960000|2021-10-14 15:22:40||143||143||143||143|18
1634224970000|2021-10-14 15:22:50|143.04|143.02|143.1|143.06|143.1|143.08|143.04|143.02|24909
1634224980000|2021-10-14 15:23:00|143.08|143.04|143.02|143|143.1|143.04|143.02|142.98|45638
1634224990000|2021-10-14 15:23:10|143.04||143.02||143.04||143.02||13885
1634225000000|2021-10-14 15:23:20|||||||||13905
1634225010000|2021-10-14 15:23:30|143|142.96|143|142.96|143.02|143|143|142.94|4535
1634225020000|2021-10-14 15:23:40|142.98|142.94|142.98|142.92|142.98|142.94|142.98|142.92|42
1634225030000|2021-10-14 15:23:50|143|142.96|143.02|142.98|143.02|143|142.98|142.96|12016
1634225040000|2021-10-14 15:24:00|||||||||778
1634225050000|2021-10-14 15:24:10||142.96||142.98||142.98||142.96|0
1634225060000|2021-10-14 15:24:20|143.04|143|143.04|143.02|143.04|143.02|143.02|142.98|5923
1634225080000|2021-10-14 15:24:40|||||||||49000
1634225090000|2021-10-14 15:24:50||143||143.02||143.02||143|4250
1634225100000|2021-10-14 15:25:00|143.06|143.04|143.06|143.04|143.06|143.04|143.06|143.02|21329
1634225110000|2021-10-14 15:25:10|143.08|143.06|143.12|143.1|143.14|143.1|143.08|143.04|8955
1634225120000|2021-10-14 15:25:20||143.08||143.1||143.1||143.08|30003
1634225130000|2021-10-14 15:25:30|||||||||1182
1634225140000|2021-10-14 15:25:40|143.14|143.12|143.14|143.12|143.16|143.12|143.14|143.12|4167
1634225150000|2021-10-14 15:25:50|143.16|143.1|143.1|143.08|143.16|143.12|143.08|143.06|22988
1634225160000|2021-10-14 15:26:00|143.08|143.06|143.08|143.06|143.08|143.08|143.08|143.06|4037
1634225170000|2021-10-14 15:26:10|143.06|143.04|143.08|143.02|143.08|143.04|143.06|143|8083
1634225180000|2021-10-14 15:26:20|||||||||13000
1634225190000|2021-10-14 15:26:30|143.1|143.04|143.1|143.06|143.12|143.06|143.1|143.04|11395
1634225210000|2021-10-14 15:26:50|143.12|143.08|143.12|143.1|143.12|143.1|143.12|143.08|2279
1634225220000|2021-10-14 15:27:00|143.14|143.12|143.14|143.1|143.16|143.12|143.14|143.1|15733
1634225230000|2021-10-14 15:27:10|143.12|143.12|143.14|143.1|143.14|143.12|143.12|143.06|3250
1634225240000|2021-10-14 15:27:20|143.12||143.14||143.14||143.12||9
1634225250000|2021-10-14 15:27:30|143.16|143.12|143.14|143.1|143.18|143.14|143.14|143.1|25760
1634225260000|2021-10-14 15:27:40|143.16|143.12|143.16|143.1|143.18|143.14|143.16|143.1|6501
1634225270000|2021-10-14 15:27:50|143.18|143.12|143.16|143.12|143.18|143.14|143.16|143.12|4035
1634225280000|2021-10-14 15:28:00|143.18|143.1|143.18|143.14|143.18|143.14|143.18|143.1|0
1634225290000|2021-10-14 15:28:10|143.2|143.16|143.2|143.16|143.22|143.18|143.2|143.14|14042
1634225300000|2021-10-14 15:28:20|143.22|143.18|143.22|143.18|143.24|143.18|143.22|143.18|4058
1634225310000|2021-10-14 15:28:30|143.24|143.22|143.24|143.18|143.24|143.22|143.24|143.18|2201
1634225320000|2021-10-14 15:28:40|143.26|143.2|143.26|143.22|143.26|143.22|143.26|143.2|2377
1634225330000|2021-10-14 15:28:50|143.24|143.2|143.24|143.22|143.24|143.22|143.24|143.2|3304
1634225340000|2021-10-14 15:29:00|143.26|143.2|143.18|143.12|143.26|143.2|143.18|143.12|22134
1634225350000|2021-10-14 15:29:10|143.16|143.1|143.16|143.1|143.16|143.1|143.16|143.1|2837
1634225360000|2021-10-14 15:29:20|143.14|143.14|143.18|143.12|143.18|143.14|143.14|143.12|7897
1634225370000|2021-10-14 15:29:30|143.16|143.1|143.24|143.18|143.24|143.18|143.16|143.1|5056
1634225380000|2021-10-14 15:29:40|143.26|143.2|143.24|143.18|143.3|143.22|143.24|143.18|8879
1634225390000|2021-10-14 15:29:50|143.26|143.24|143.22|143.18|143.28|143.26|143.22|143.16|539
1634281220000|2021-10-15 07:00:20|144.62|143|143.78|143.26|144.62|143.26|143.78|143|111050
1634281230000|2021-10-15 07:00:30|143.76|143.28|143.64|143.38|143.76|143.38|143.64|143.28|27532
1634281240000|2021-10-15 07:00:40|143.66|143.4|143.74|143.44|143.8|143.56|143.66|143.4|9041
1634281250000|2021-10-15 07:00:50|143.72|143.46|143.7|143.44|143.72|143.46|143.7|143.44|100
1634281260000|2021-10-15 07:01:00||143.46||143.46||143.46||143.46|50
1634281270000|2021-10-15 07:01:10|143.76|143.5|143.74|143.5|143.76|143.52|143.54|143.44|17354
1634281280000|2021-10-15 07:01:20|143.72||143.72||143.72||143.72||99
1634281290000|2021-10-15 07:01:30|||||||||213
1634281310000|2021-10-15 07:01:50|143.7|143.46|143.68|143.46|143.7|143.46|143.68|143.46|353
1634281320000|2021-10-15 07:02:00|143.7|143.52|143.76|143.56|143.92|143.64|143.68|143.52|36980
1634281330000|2021-10-15 07:02:10|143.74||143.7||143.74||143.7||66280
1634281340000|2021-10-15 07:02:20|143.68|143.52|143.68|143.42|143.68|143.52|143.68|143.4|2330
1634281350000|2021-10-15 07:02:30|143.5|143.5|143.62|143.42|143.68|143.52|143.5|143.4|5363
1634281360000|2021-10-15 07:02:40|143.6|143.4|143.62|143.46|143.62|143.48|143.58|143.4|3512
1634281370000|2021-10-15 07:02:50|||||||||39
1634281380000|2021-10-15 07:03:00|143.6|143.48|143.9|143.62|143.92|143.62|143.6|143.48|14077
1634281390000|2021-10-15 07:03:10|143.88|143.58|144|143.78|144|143.78|143.84|143.58|15157
1634281400000|2021-10-15 07:03:20|143.98|143.8|144.08|143.82|144.1|143.82|143.98|143.8|6665
1634281410000|2021-10-15 07:03:30|||||||||1371
1634281420000|2021-10-15 07:03:40|144.06||144.08||144.1||144.06||41978
1634281430000|2021-10-15 07:03:50|144.06||144.06||144.06||144.06||2106
1634281440000|2021-10-15 07:04:00|144.1|144|144.22|144.02|144.22|144.08|144.06|144|26372
1634281450000|2021-10-15 07:04:10|144.2|144|144.2|144|144.26|144|144.14|144|10
1634281460000|2021-10-15 07:04:20||144.02||144.02||144.02||144.02|2067
1634281470000|2021-10-15 07:04:30|||||||||6124
1634281480000|2021-10-15 07:04:40|144.28|144.04|144.4|144.14|144.42|144.14|144.24|144.04|6368
1634281490000|2021-10-15 07:04:50|||||||||27
1634281500000|2021-10-15 07:05:00|144.38|144.16|144.34|144.12|144.38|144.16|144.34|144.08|732
1634281510000|2021-10-15 07:05:10|144.38|144.18|144.36|144.2|144.4|144.2|144.36|144.18|550
1634281520000|2021-10-15 07:05:20|144.46|144.22|144.4|144.22|144.46|144.24|144.4|144.2|2470
1634281540000|2021-10-15 07:05:40|144.38|144.2|144.28|144.18|144.38|144.2|144.28|144.14|11327
1634281550000|2021-10-15 07:05:50|144.36|144.2|144.4|144.2|144.4|144.2|144.36|144.2|3038
1634281560000|2021-10-15 07:06:00|144.38|144.18|144.26|144.04|144.38|144.18|144.18|144.02|10213
1634281570000|2021-10-15 07:06:10|144.24|144.02|144.2|144.02|144.26|144.02|144.2|144|2845
1634281580000|2021-10-15 07:06:20|144.1|144|143.94|143.78|144.1|144|143.92|143.76|65316
1634281590000|2021-10-15 07:06:30|143.92||143.92||143.92||143.92||0
1634281600000|2021-10-15 07:06:40|143.88|143.76|143.64|143.5|143.92|143.8|143.64|143.48|36521
1634281610000|2021-10-15 07:06:50|143.62|143.4|143.72|143.56|143.72|143.56|143.6|143.4|24238
1634281620000|2021-10-15 07:07:00|143.8|143.58|143.8|143.62|143.86|143.62|143.58|143.44|12614
1634281630000|2021-10-15 07:07:10|143.78||143.78||143.88||143.78||0
1634281640000|2021-10-15 07:07:20|143.8|143.7|143.9|143.7|144|143.76|143.8|143.68|10318
1634281650000|2021-10-15 07:07:30|143.88|143.72|143.74|143.52|143.98|143.84|143.56|143.42|24736
1634281660000|2021-10-15 07:07:40|143.72|143.54|143.84|143.72|143.96|143.74|143.72|143.54|13241
1634281670000|2021-10-15 07:07:50|143.82|143.7|143.82|143.7|143.82|143.7|143.82|143.7|0
1634281680000|2021-10-15 07:08:00|143.8|143.68|143.48|143.34|143.8|143.68|143.48|143.32|38620
1634281690000|2021-10-15 07:08:10|143.5|143.38|143.54|143.46|143.74|143.56|143.5|143.38|27439
1634281700000|2021-10-15 07:08:20|143.6|143.48|143.6|143.48|143.64|143.54|143.5|143.44|9110
1634281710000|2021-10-15 07:08:30|143.58|143.46|143.62|143.48|143.64|143.58|143.56|143.46|5443
1634281720000|2021-10-15 07:08:40|143.6||143.6||143.64||143.58||2837
1634281730000|2021-10-15 07:08:50|143.58|143.46|143.52|143.42|143.6|143.46|143.48|143.4|19805
1634281740000|2021-10-15 07:09:00|143.58|143.44|143.54|143.42|143.64|143.48|143.48|143.4|11000
1634281750000|2021-10-15 07:09:10|143.6|143.44|143.52|143.42|143.72|143.52|143.52|143.42|9402
1634281760000|2021-10-15 07:09:20|143.56|143.44|143.6|143.46|143.7|143.46|143.48|143.4|7258
1634281770000|2021-10-15 07:09:30|||||||||61
1634281790000|2021-10-15 07:09:50|143.62|143.48|143.74|143.58|143.76|143.58|143.62|143.48|5529
1634281800000|2021-10-15 07:10:00|143.76|143.6|143.54|143.4|143.84|143.66|143.44|143.4|121440
1634281810000|2021-10-15 07:10:10|143.52|143.42|143.48|143.4|143.52|143.42|143.48|143.4|2680
1634281830000|2021-10-15 07:10:30|||||||||1812
1634281840000|2021-10-15 07:10:40|143.46|143.38|143.4|143.32|143.48|143.38|143.4|143.3|7974
1634281850000|2021-10-15 07:10:50|143.46|143.34|143.46|143.32|143.48|143.36|143.44|143.3|858
1634281860000|2021-10-15 07:11:00|143.44|143.3|143.2|143.08|143.44|143.3|143.1|143|11672
1634281870000|2021-10-15 07:11:10|143.24|143.1|143.24|143.14|143.3|143.14|143.18|143.1|6699
1634281880000|2021-10-15 07:11:20|143.22|143.12|143.24|143.1|143.24|143.18|143.16|143.02|10087
1634281890000|2021-10-15 07:11:30|143.28|143.2|143.44|143.28|143.46|143.28|143.28|143.2|1081
1634281900000|2021-10-15 07:11:40|143.48||143.44||143.48||143.44||5000
1634281910000|2021-10-15 07:11:50|143.42|143.26|143.26|143.08|143.42|143.26|143.24|143.06|1605
1634281920000|2021-10-15 07:12:00|143.3|143.1|143.38|143.2|143.4|143.2|143.28|143.1|0
1634281930000|2021-10-15 07:12:10|143.42|143.22|143.44|143.24|143.46|143.24|143.42|143.22|100
1634281940000|2021-10-15 07:12:20|143.42|143.16|143.72|143.62|143.86|143.68|143.28|143.08|38768
1634281950000|2021-10-15 07:12:30|143.74|143.64|143.78|143.62|143.82|143.64|143.74|143.6|10468
1634281970000|2021-10-15 07:12:50|143.82|143.64|143.86|143.78|143.96|143.8|143.82|143.64|877
1634281980000|2021-10-15 07:13:00|143.96|143.8|143.96|143.8|143.98|143.82|143.94|143.78|1157
1634281990000|2021-10-15 07:13:10|143.94|143.78|143.88|143.72|143.94|143.8|143.88|143.7|13067
1634282000000|2021-10-15 07:13:20|143.86|143.68|143.9|143.74|143.94|143.74|143.84|143.68|3456
1634282020000|2021-10-15 07:13:40|||||||||1200
1634282030000|2021-10-15 07:13:50|143.88|143.72|143.88|143.74|143.92|143.74|143.86|143.72|4800
1634282040000|2021-10-15 07:14:00|143.94|143.76|144.14|143.98|144.16|143.98|143.94|143.76|12644
1634282050000|2021-10-15 07:14:10|144.12|143.94|144.14|143.96|144.14|143.96|144.12|143.94|0
1634282060000|2021-10-15 07:14:20|144.16||144.14||144.18||144.14||0
1634282070000|2021-10-15 07:14:30|144.12|143.94|144.1|143.94|144.12|143.94|144.1|143.94|7440
1634282080000|2021-10-15 07:14:40|144.08|143.96|144.08|143.96|144.08|143.96|144.08|143.96|0
1634282090000|2021-10-15 07:14:50|144.12||144.16||144.16||144.12||965
1634282100000|2021-10-15 07:15:00|144.26|143.98|144.2|144.04|144.26|144.04|144.2|143.98|63
1634282110000|2021-10-15 07:15:10|144.22||144.22||144.24||144.22||292
1634282120000|2021-10-15 07:15:20|144.24|144.06|144.24|144.06|144.24|144.06|144.24|144.06|1
1634282130000|2021-10-15 07:15:30|144.26|144.08|144.46|144.26|144.46|144.26|144.26|144.08|2528
1634282140000|2021-10-15 07:15:40|144.44||144.42||144.44||144.42||709
1634282150000|2021-10-15 07:15:50|144.44|144.28|144.44|144.3|144.44|144.3|144.44|144.28|2465
1634282160000|2021-10-15 07:16:00|144.46|144.32|144.52|144.36|144.52|144.38|144.46|144.32|1506
1634282170000|2021-10-15 07:16:10|144.5|144.34|144.46|144.34|144.5|144.34|144.46|144.34|50
1634282180000|2021-10-15 07:16:20|144.44|144.28|144.48|144.36|144.6|144.4|144.4|144.26|30822
1634282190000|2021-10-15 07:16:30|144.46|144.32|144.46|144.3|144.46|144.34|144.46|144.3|0
1634282200000|2021-10-15 07:16:40|||||||||1730
1634282220000|2021-10-15 07:17:00|144.48|144.32|144.48|144.32|144.48|144.32|144.48|144.32|1207
1634282230000|2021-10-15 07:17:10|144.46|144.3|144.46|144.3|144.46|144.32|144.46|144.3|3
1634282240000|2021-10-15 07:17:20|144.52|144.32|144.66|144.52|144.66|144.52|144.46|144.32|3619
1634282250000|2021-10-15 07:17:30|144.68|144.54|144.7|144.58|144.76|144.58|144.68|144.54|1
1634282270000|2021-10-15 07:17:50|144.68||144.7||144.7||144.68||3647
1634282280000|2021-10-15 07:18:00|144.68|144.6|144.76|144.6|144.8|144.6|144.64|144.54|13294
1634282290000|2021-10-15 07:18:10|144.78|144.64|144.88|144.7|144.9|144.7|144.78|144.64|902
1634282300000|2021-10-15 07:18:20|144.9|144.72|145.1|144.96|145.1|144.96|144.9|144.72|70981
1634282310000|2021-10-15 07:18:30|145.14|144.98|145.16|145.02|145.36|145.18|145.14|144.98|181830
1634282320000|2021-10-15 07:18:40|145.14|144.96|145.12|144.96|145.14|144.96|145|144.9|23050
1634282330000|2021-10-15 07:18:50|145.14|145|145.12|145|145.14|145.04|145|144.96|59253
1634282340000|2021-10-15 07:19:00|145.14|145.02|145.12|145.02|145.14|145.02|145.12|145.02|1573
1634282350000|2021-10-15 07:19:10|145.14||145.12||145.14||145.12||12865
1634282370000|2021-10-15 07:19:30|145.1|145|145.1|145|145.1|145|145.1|145|6891
1634282380000|2021-10-15 07:19:40|145.08|144.94|145.04|144.94|145.08|145|144.94|144.88|149212
1634282390000|2021-10-15 07:19:50|145.06|144.96|144.88|144.68|145.1|145|144.88|144.64|21087
1634282400000|2021-10-15 07:20:00|144.86|144.66|144.78|144.68|144.86|144.7|144.68|144.58|4509
1634282410000|2021-10-15 07:20:10|144.8|144.7|144.92|144.86|145.04|144.86|144.68|144.64|160203
1634282420000|2021-10-15 07:20:20|144.94|144.88|145.04|144.96|145.24|145.14|144.92|144.88|64913
1634282430000|2021-10-15 07:20:30|145.02|144.88|144.92|144.8|145.06|144.9|144.84|144.8|49069
1634282440000|2021-10-15 07:20:40|144.94|144.82|144.94|144.8|144.96|144.9|144.92|144.8|13150
1634282450000|2021-10-15 07:20:50|144.92|144.82|144.7|144.58|144.92|144.82|144.66|144.5|12801
1634282460000|2021-10-15 07:21:00|144.68|144.56|144.68|144.56|144.68|144.56|144.68|144.54|9042
1634282470000|2021-10-15 07:21:10|144.7|144.72|144.8|144.68|144.88|144.72|144.58|144.5|45688
1634282480000|2021-10-15 07:21:20|144.78|144.62|144.74|144.6|144.78|144.64|144.74|144.58|1500
1634282490000|2021-10-15 07:21:30|144.72|144.58|144.54|144.38|144.72|144.58|144.54|144.36|5757
1634282500000|2021-10-15 07:21:40|144.52|144.34|144.52|144.4|144.56|144.4|144.5|144.34|2000
1634282510000|2021-10-15 07:21:50|144.5|144.36|144.48|144.26|144.5|144.38|144.3|144.24|7967
1634282520000|2021-10-15 07:22:00|144.46|144.28|144.42|144.3|144.46|144.3|144.42|144.28|0
1634282530000|2021-10-15 07:22:10|144.4|144.24|144.4|144.26|144.42|144.26|144.4|144.24|0
1634282540000|2021-10-15 07:22:20|144.3|144.24|144.24|144.12|144.4|144.28|144.24|144.1|21171
1634282550000|2021-10-15 07:22:30|144.22|144.24|144.26|144.18|144.26|144.24|144.2|144.12|48553
1634282560000|2021-10-15 07:22:40|144.28|144.24|144.48|144.34|144.48|144.34|144.26|144.22|11862
1634282570000|2021-10-15 07:22:50|144.46|144.36|144.44|144.3|144.46|144.38|144.44|144.28|0
1634282580000|2021-10-15 07:23:00|||||||||20662
1634282590000|2021-10-15 07:23:10|144.42||144.42||144.42||144.42||0
1634282600000|2021-10-15 07:23:20|144.4|144.24|144.36|144.22|144.4|144.26|144.32|144.2|25674
1634282610000|2021-10-15 07:23:30|144.34||144.34||144.34||144.34||0
1634282620000|2021-10-15 07:23:40|144.36|144.24|144.42|144.28|144.48|144.3|144.34|144.24|8688
1634282630000|2021-10-15 07:23:50|144.44|144.46|144.32|144.2|144.48|144.46|144.32|144.2|22982
1634282640000|2021-10-15 07:24:00|144.3|144.22|144.42|144.26|144.46|144.26|144.3|144.2|5736
1634282650000|2021-10-15 07:24:10|144.4||144.42||144.44||144.4||1707
1634282660000|2021-10-15 07:24:20|144.44|144.28|144.5|144.38|144.6|144.42|144.32|144.28|6321
1634282670000|2021-10-15 07:24:30|144.52|144.34|144.38|144.28|144.52|144.36|144.3|144.28|52495
1634282680000|2021-10-15 07:24:40|144.36||144.38||144.38||144.36||21163
1634282690000|2021-10-15 07:24:50|144.28|144.24|144.38|144.26|144.38|144.26|144.28|144.24|22339
1634282700000|2021-10-15 07:25:00|144.36|144.28|144.36|144.24|144.4|144.28|144.36|144.22|10935
1634282710000|2021-10-15 07:25:10|144.34|144.22|144.38|144.3|144.38|144.3|144.3|144.22|5254
1634282720000|2021-10-15 07:25:20|144.4|144.32|144.6|144.46|144.62|144.58|144.38|144.32|60041
1634282730000|2021-10-15 07:25:30||144.44||144.46||144.46||144.44|0
1634282740000|2021-10-15 07:25:40|144.58|144.44|144.5|144.32|144.58|144.44|144.5|144.32|1857
1634282750000|2021-10-15 07:25:50|144.48|144.3|144.44|144.32|144.48|144.32|144.44|144.3|0
1634282760000|2021-10-15 07:26:00|144.46|144.36|144.42|144.28|144.56|144.38|144.42|144.28|12363
1634282770000|2021-10-15 07:26:10||144.3||144.3||144.3||144.3|40
1634282780000|2021-10-15 07:26:20|||||||||3442
1634282790000|2021-10-15 07:26:30|144.4|144.28|144.4|144.28|144.4|144.28|144.4|144.28|0
1634282800000|2021-10-15 07:26:40|144.38|144.24|144.3|144.24|144.38|144.24|144.3|144.24|3359
1634282810000|2021-10-15 07:26:50|144.32||144.3||144.32||144.3||8360
1634282820000|2021-10-15 07:27:00|144.32|144.26|144.42|144.32|144.42|144.34|144.3|144.26|5486
1634282830000|2021-10-15 07:27:10||144.34||144.34||144.34||144.34|0
1634282840000|2021-10-15 07:27:20|144.44|144.36|144.38|144.28|144.44|144.36|144.38|144.28|11304
1634282850000|2021-10-15 07:27:30|144.36|144.24|144.3|144.24|144.36|144.24|144.3|144.24|4402
1634282860000|2021-10-15 07:27:40|144.32|144.26|144.34|144.24|144.34|144.26|144.3|144.24|3924
1634282870000|2021-10-15 07:27:50|144.32|144.2|144.3|144.22|144.32|144.22|144.28|144.2|7480
1634282880000|2021-10-15 07:28:00|144.32|144.24|144.34|144.24|144.4|144.26|144.3|144.22|4900
1634282890000|2021-10-15 07:28:10|144.36|144.26|144.46|144.36|144.46|144.36|144.36|144.26|9554
1634282900000|2021-10-15 07:28:20|144.5||144.5||144.5||144.5||300
1634282910000|2021-10-15 07:28:30|144.52|144.38|144.58|144.46|144.58|144.46|144.52|144.38|9536
1634282920000|2021-10-15 07:28:40|144.56|144.44|144.58|144.46|144.58|144.46|144.56|144.44|671
1634282930000|2021-10-15 07:28:50|144.56||144.56||144.56||144.56||0
1634282940000|2021-10-15 07:29:00|144.54|144.42|144.56|144.46|144.56|144.46|144.5|144.42|12009
1634282950000|2021-10-15 07:29:10|144.58|144.48|144.62|144.52|144.62|144.52|144.58|144.48|2120
1634282970000|2021-10-15 07:29:30|144.64||144.64||144.64||144.64||2101
1634282980000|2021-10-15 07:29:40|144.66|144.54|144.86|144.74|144.88|144.74|144.66|144.54|28292
1634282990000|2021-10-15 07:29:50|144.84||144.84||144.84||144.84||0
1634283000000|2021-10-15 07:30:00|144.8|144.68|144.78|144.66|144.8|144.68|144.78|144.64|3393
1634283010000|2021-10-15 07:30:10|144.8|144.7|144.84|144.76|144.9|144.76|144.7|144.66|38663
1634283020000|2021-10-15 07:30:20|144.86||144.86||144.86||144.86||0
1634283030000|2021-10-15 07:30:30|144.84|144.78|144.86|144.78|144.86|144.78|144.84|144.7|300
1634283040000|2021-10-15 07:30:40|144.84||144.86||144.86||144.84||10244
1634283050000|2021-10-15 07:30:50|144.84|144.72|144.8|144.66|144.84|144.72|144.8|144.66|9164
1634283060000|2021-10-15 07:31:00|144.78|144.6|144.72|144.6|144.78|144.64|144.72|144.6|7034
1634283070000|2021-10-15 07:31:10|144.74|144.62|144.78|144.62|144.92|144.74|144.7|144.6|78978
1634283080000|2021-10-15 07:31:20|144.76|144.64|144.72|144.64|144.76|144.64|144.72|144.64|1233
1634283090000|2021-10-15 07:31:30|144.74|144.66|144.88|144.74|144.92|144.74|144.74|144.66|13424
1634283100000|2021-10-15 07:31:40|144.86|144.7|144.82|144.68|144.86|144.7|144.72|144.6|8185
1634283110000|2021-10-15 07:31:50|||||||||1370
1634283130000|2021-10-15 07:32:10|||||||||1389
1634283150000|2021-10-15 07:32:30|144.86|144.7|144.94|144.8|144.96|144.8|144.86|144.7|3
1634283160000|2021-10-15 07:32:40|144.92|144.78|144.82|144.76|144.92|144.8|144.82|144.68|7788
1634283180000|2021-10-15 07:33:00|144.8|144.7|144.8|144.68|144.8|144.7|144.8|144.66|471
1634283190000|2021-10-15 07:33:10|144.78|144.66|144.76|144.66|144.78|144.66|144.76|144.66|0
1634283200000|2021-10-15 07:33:20|144.74|144.62|144.72|144.6|144.74|144.62|144.72|144.6|10313
1634283210000|2021-10-15 07:33:30|144.74|144.62|144.7|144.6|144.74|144.62|144.7|144.6|6415
1634283230000|2021-10-15 07:33:50|144.76|144.62|144.78|144.66|144.8|144.66|144.76|144.62|6413
1634283240000|2021-10-15 07:34:00|144.8|144.68|144.86|144.78|144.92|144.78|144.78|144.68|0
1634283260000|2021-10-15 07:34:20|||||||||4801
1634283270000|2021-10-15 07:34:30|144.84|144.72|144.78|144.64|144.84|144.72|144.78|144.62|37212
1634283280000|2021-10-15 07:34:40|144.76|144.62|144.74|144.62|144.76|144.62|144.74|144.6|3000
1634283290000|2021-10-15 07:34:50|144.76||144.74||144.76||144.74||0
1634283310000|2021-10-15 07:35:10||144.64||144.64||144.66||144.62|9199
1634283320000|2021-10-15 07:35:20|144.72|144.62|144.72|144.6|144.72|144.62|144.72|144.6|7606
1634283330000|2021-10-15 07:35:30|144.66|144.58|144.42|144.3|144.72|144.64|144.42|144.28|17985
1634283340000|2021-10-15 07:35:40|144.46|144.32|144.48|144.38|144.48|144.42|144.4|144.32|34869
1634283350000|2021-10-15 07:35:50|||||||||5023
1634283370000|2021-10-15 07:36:10|144.46||144.46||144.48||144.46||21743
1634283390000|2021-10-15 07:36:30|||||||||6880
1634283400000|2021-10-15 07:36:40|144.48|144.4|144.56|144.44|144.58|144.44|144.46|144.4|11396
1634283410000|2021-10-15 07:36:50|144.6|144.46|144.64|144.52|144.66|144.52|144.58|144.44|0
1634283420000|2021-10-15 07:37:00|144.62|144.5|144.54|144.42|144.62|144.5|144.52|144.42|0
1634283440000|2021-10-15 07:37:20|144.52|144.4|144.4|144.32|144.52|144.4|144.4|144.32|18536
1634283460000|2021-10-15 07:37:40|144.38|144.28|144.34|144.28|144.38|144.28|144.34|144.28|11137
1634283470000|2021-10-15 07:37:50|144.3|144.24|144.24|144.16|144.3|144.24|144.22|144.16|25183
1634283480000|2021-10-15 07:38:00|144.26|144.18|144.28|144.18|144.36|144.24|144.24|144.16|11232
1634283490000|2021-10-15 07:38:10|144.26|144.2|144.28|144.2|144.28|144.2|144.26|144.2|0
1634283500000|2021-10-15 07:38:20|144.26|144.16|144.22|144.12|144.26|144.16|144.22|144.12|20060
1634283510000|2021-10-15 07:38:30|144.24|144.14|144.22|144.16|144.24|144.16|144.22|144.14|5814
1634283520000|2021-10-15 07:38:40|||||||||243
1634283530000|2021-10-15 07:38:50|144.2|144.18|144.3|144.18|144.32|144.18|144.2|144.18|10091
1634283580000|2021-10-15 07:39:40|144.28||144.28||144.28||144.28||3700
1634283590000|2021-10-15 07:39:50|144.3||144.3||144.3||144.28||0
1634283600000|2021-10-15 07:40:00|144.28||144.3||144.32||144.28||0
1634283610000|2021-10-15 07:40:10|||||||||465
1634283630000|2021-10-15 07:40:30|144.28|144.14|144.26|144.12|144.28|144.14|144.26|144.12|0
1634283640000|2021-10-15 07:40:40|144.24|144.1|144.22|144.16|144.24|144.16|144.22|144.1|0
1634283660000|2021-10-15 07:41:00|144.24|144.1|144.32|144.22|144.34|144.24|144.24|144.1|6374
1634283670000|2021-10-15 07:41:10|144.34|144.24|144.32|144.22|144.34|144.24|144.32|144.22|0
1634283710000|2021-10-15 07:41:50|144.34|144.24|144.26|144.18|144.34|144.24|144.26|144.18|4512
1634283720000|2021-10-15 07:42:00|144.28||144.26||144.28||144.26||100
1634283730000|2021-10-15 07:42:10|||||||||60
1634283750000|2021-10-15 07:42:30|144.28|144.16|144.26|144.14|144.28|144.18|144.26|144.12|1
1634283770000|2021-10-15 07:42:50||144.16||144.16||144.16||144.16|80000
1634283780000|2021-10-15 07:43:00|144.24|144.14|144.16|144.1|144.24|144.14|144.1|144.02|30357
1634283790000|2021-10-15 07:43:10|144.2|144.12|144.16|144.1|144.2|144.12|144.14|144.1|6700
1634283800000|2021-10-15 07:43:20|144.14|144.04|144.14|144.04|144.14|144.04|144.14|144|5322
1634283810000|2021-10-15 07:43:30|144.12|144.02|144.14|144.04|144.14|144.04|144.08|143.96|26000
1634283820000|2021-10-15 07:43:40|144.12|144.02|144.12|144.02|144.12|144.02|144.12|144.02|5001
1634283830000|2021-10-15 07:43:50|||||||||3736
1634283840000|2021-10-15 07:44:00|144.1|143.98|144.08|143.94|144.1|143.98|144.08|143.94|12453
1634283850000|2021-10-15 07:44:10|144.06|143.96|144.04|143.96|144.06|143.96|144.04|143.92|25
1634283860000|2021-10-15 07:44:20|||||||||972
1634283870000|2021-10-15 07:44:30|144.02|143.92|143.94|143.84|144.02|143.92|143.9|143.84|18796
1634283880000|2021-10-15 07:44:40|143.82|143.82|143.82|143.66|143.92|143.82|143.82|143.66|60611
1634283890000|2021-10-15 07:44:50|143.78|143.68|143.76|143.64|143.78|143.7|143.76|143.64|717
1634283900000|2021-10-15 07:45:00||143.62||143.62||143.64||143.58|3463
1634283910000|2021-10-15 07:45:10||143.64||143.64||143.64||143.64|0
1634283930000|2021-10-15 07:45:30|143.74|143.62|143.74|143.66|143.76|143.68|143.74|143.62|13939
1634283940000|2021-10-15 07:45:40|143.78|143.68|143.78|143.72|143.78|143.72|143.76|143.68|2513
1634283950000|2021-10-15 07:45:50|143.76|143.7|143.78|143.72|143.78|143.72|143.72|143.66|3000
1634283960000|2021-10-15 07:46:00|143.82|143.7|143.88|143.8|143.9|143.8|143.82|143.68|5831
1634283970000|2021-10-15 07:46:10|143.86|143.76|143.82|143.7|143.86|143.76|143.82|143.68|27997
1634283980000|2021-10-15 07:46:20||143.72||143.72||143.72||143.72|0
1634283990000|2021-10-15 07:46:30|||||||||187
1634284010000|2021-10-15 07:46:50|143.84|143.74|143.88|143.8|143.88|143.8|143.84|143.74|4763
1634284020000|2021-10-15 07:47:00||143.82||143.82||143.82||143.8|133
1634284030000|2021-10-15 07:47:10|143.92|143.8|143.96|143.86|143.98|143.86|143.9|143.8|5528
1634284040000|2021-10-15 07:47:20|143.98|143.88|144|143.94|144|143.94|143.98|143.88|3189
1634284050000|2021-10-15 07:47:30|144.02|143.96|144.04|143.98|144.04|143.98|144.02|143.96|8027
1634284060000|2021-10-15 07:47:40|144.08|144|144.02|143.94|144.1|144.02|144.02|143.92|10260
1634284070000|2021-10-15 07:47:50|144.04|143.96|144.06|143.96|144.08|143.96|144.02|143.96|5000
1634284080000|2021-10-15 07:48:00|144.04|143.94|144.2|144.1|144.22|144.12|144.02|143.94|6768
1634284090000|2021-10-15 07:48:10||144.12||144.1||144.12||144.1|0
1634284100000|2021-10-15 07:48:20|144.24|144.12|144.24|144.12|144.26|144.12|144.24|144.12|0
1634284110000|2021-10-15 07:48:30|144.22|144.1|144.08|144.02|144.22|144.1|144.08|144.02|1804
1634284120000|2021-10-15 07:48:40|144.1|144.04|144.16|144.06|144.2|144.1|144.1|144.04|5541
1634284130000|2021-10-15 07:48:50|144.14|144.04|144.1|144.02|144.14|144.04|144.1|144.02|0
1634284140000|2021-10-15 07:49:00|144.08||144.08||144.08||144.08||0
1634284150000|2021-10-15 07:49:10|144.06|143.94|144.04|143.96|144.1|144|144.02|143.94|5493
1634284180000|2021-10-15 07:49:40||143.98||143.98||143.98||143.94|0
1634284190000|2021-10-15 07:49:50|144.02|144|144.08|144|144.1|144.02|144.02|143.98|33927
1634284200000|2021-10-15 07:50:00|144.06|143.98|143.98|143.9|144.06|143.98|143.98|143.88|8110
1634284220000|2021-10-15 07:50:20|144.02|143.92|143.96|143.86|144.06|143.98|143.94|143.86|16766
1634284230000|2021-10-15 07:50:30|143.94|143.84|143.96|143.86|143.96|143.86|143.94|143.84|0
1634284240000|2021-10-15 07:50:40|143.94|143.88|144|143.9|144.02|143.94|143.94|143.88|21251
1634284250000|2021-10-15 07:50:50|||||||||1000
1634284260000|2021-10-15 07:51:00||143.92||143.9||143.92||143.9|0
1634284270000|2021-10-15 07:51:10|144.04|143.92|144.08|144|144.1|144.02|144.02|143.92|0
1634284280000|2021-10-15 07:51:20||143.98||144||144||143.98|6902
1634284290000|2021-10-15 07:51:30|144.06|143.98|144.06|143.98|144.06|144|144.06|143.98|2937
1634284300000|2021-10-15 07:51:40|144.1|144|144.1|144|144.1|144|144.08|144|0
1634284310000|2021-10-15 07:51:50|144.12|144.02|144.14|144.08|144.14|144.08|144.1|144.02|0
1634284320000|2021-10-15 07:52:00|144.12|144.04|144.08|144.04|144.12|144.04|144.08|144|4155
1634284330000|2021-10-15 07:52:10|144.1|144.06|144.1|144.04|144.1|144.06|144.1|144.04|4717
1634284340000|2021-10-15 07:52:20|144.08|144.06|144.16|144.06|144.2|144.12|144.08|144.06|2282
1634284350000|2021-10-15 07:52:30|144.14|144.04|144.04|143.96|144.14|144.04|144.02|143.94|15064
1634284370000|2021-10-15 07:52:50|144.02|143.94|144|143.94|144.02|143.94|144|143.94|1002
1634284380000|2021-10-15 07:53:00|143.98|143.92|143.92|143.82|143.98|143.92|143.9|143.82|3000
1634284390000|2021-10-15 07:53:10|143.94|143.84|143.98|143.9|144|143.9|143.92|143.84|4577
1634284400000|2021-10-15 07:53:20|143.96|143.92|143.98|143.94|143.98|143.94|143.96|143.92|1
1634284420000|2021-10-15 07:53:40|144|143.96|144|143.94|144|143.96|143.98|143.94|6552
1634284440000|2021-10-15 07:54:00|143.98|143.92|143.98|143.94|143.98|143.94|143.96|143.9|300
1634284450000|2021-10-15 07:54:10|144|143.96|144.08|143.96|144.08|143.96|144|143.96|8554
1634284460000|2021-10-15 07:54:20|144.06||144.06||144.06||144.06||0
1634284490000|2021-10-15 07:54:50|144.04||144.06||144.06||144.04||0
1634284500000|2021-10-15 07:55:00|144.04|143.98|144.12|144.04|144.12|144.04|144.02|143.96|6127
1634284510000|2021-10-15 07:55:10|144.16|144.06|144.22|144.14|144.22|144.14|144.16|144.06|0
1634284520000|2021-10-15 07:55:20||144.16||144.16||144.16||144.16|0
1634284530000|2021-10-15 07:55:30|144.26|144.18|144.24|144.18|144.28|144.18|144.24|144.18|0
1634284550000|2021-10-15 07:55:50|144.22|144.2|144.18|144.1|144.22|144.2|144.16|144.1|22341
1634284560000|2021-10-15 07:56:00|144.16|144.12|144.16|144.1|144.16|144.12|144.16|144.1|3
1634284570000|2021-10-15 07:56:10||144.12||144.1||144.12||144.1|0
1634284580000|2021-10-15 07:56:20|||||||||8870
1634284590000|2021-10-15 07:56:30|144.18|144.12|144.24|144.16|144.26|144.18|144.18|144.12|9011
1634284610000|2021-10-15 07:56:50|144.22|144.14|144.18|144.1|144.22|144.14|144.16|144.1|4251
1634284620000|2021-10-15 07:57:00|144.2|144.12|144.24|144.16|144.24|144.2|144.2|144.12|10819
1634284630000|2021-10-15 07:57:10|144.16|144.14|144.12|144.04|144.22|144.16|144.12|144.04|37110
1634284640000|2021-10-15 07:57:20|144.1|144.02|144.08|144.06|144.14|144.06|144.02|143.96|5878
1634284650000|2021-10-15 07:57:30|144.14|144.08|144.14|144.06|144.16|144.08|144.12|144.06|18
1634284660000|2021-10-15 07:57:40|144.12|144.02|144.08|143.98|144.12|144.02|144.08|143.98|2806
1634284680000|2021-10-15 07:58:00|144.1|144|144.06|143.98|144.14|144.06|144.02|143.96|16825
1634284690000|2021-10-15 07:58:10|144.1|144|144.12|144.02|144.12|144.02|144.1|144|0
1634284700000|2021-10-15 07:58:20|||||||||4833
1634284710000|2021-10-15 07:58:30|144.14|144.04|144.14|144.06|144.14|144.06|144.12|144.04|314
1634284720000|2021-10-15 07:58:40|144.16||144.16||144.16||144.14||13887
1634284740000|2021-10-15 07:59:00|144.14|144.08|144.26|144.18|144.26|144.22|144.1|144.06|21824
1634284750000|2021-10-15 07:59:10|144.24|144.16|144.22|144.14|144.24|144.16|144.2|144.14|0
1634284760000|2021-10-15 07:59:20|144.2|144.1|144.14|144.1|144.2|144.1|144.14|144.1|4193
1634284770000|2021-10-15 07:59:30|144.12|144.14|144.2|144.16|144.22|144.16|144.12|144.1|5742
1634284780000|2021-10-15 07:59:40||144.14||144.14||144.14||144.12|56
1634284790000|2021-10-15 07:59:50|144.24|144.16|144.24|144.18|144.26|144.2|144.24|144.16|11350
1634284800000|2021-10-15 08:00:00|144.22|144.16|144.2|144.14|144.22|144.16|144.2|144.1|1713
1634284810000|2021-10-15 08:00:10|144.24|144.16|144.22|144.14|144.24|144.16|144.22|144.14|1
1634284820000|2021-10-15 08:00:20||144.16||144.16||144.16||144.16|7379
1634284830000|2021-10-15 08:00:30|144.2|144.14|144.22|144.14|144.22|144.16|144.2|144.14|0
1634284840000|2021-10-15 08:00:40|144.2|144.16|144.2|144.14|144.2|144.16|144.16|144.12|14758
1634284850000|2021-10-15 08:00:50||144.12||144.12||144.12||144.12|3
1634284860000|2021-10-15 08:01:00||144.14||144.12||144.14||144.12|0
1634284870000|2021-10-15 08:01:10|144.1|144.1|144.14|144.08|144.18|144.1|144.1|144.08|51818
1634284890000|2021-10-15 08:01:30|144.12|144.06|143.96|143.94|144.12|144.06|143.94|143.84|63503
1634284900000|2021-10-15 08:01:40|143.94|143.9|143.88|143.8|143.94|143.9|143.88|143.78|27136
1634284910000|2021-10-15 08:01:50|143.86|143.82|143.9|143.82|143.9|143.84|143.86|143.78|0
1634284920000|2021-10-15 08:02:00|143.92|143.84|143.96|143.86|144|143.9|143.92|143.84|11562
1634284930000|2021-10-15 08:02:10|143.94||143.94||143.96||143.94||0
1634284940000|2021-10-15 08:02:20|143.96|143.88|143.94|143.86|144|143.94|143.94|143.86|4207
1634284950000|2021-10-15 08:02:30||143.88||143.88||143.88||143.88|0
1634284960000|2021-10-15 08:02:40|143.98|143.9|144.02|144|144.02|144|143.98|143.9|60174
1634284970000|2021-10-15 08:02:50|144.04|144.02|144.04|143.96|144.12|144.04|144.02|143.96|12323
1634284980000|2021-10-15 08:03:00|144.02|143.92|143.96|143.88|144.02|143.92|143.96|143.88|861
1634284990000|2021-10-15 08:03:10|143.94|143.86|143.92|143.86|143.94|143.86|143.92|143.86|4510
1634285000000|2021-10-15 08:03:20|143.96|143.88|143.96|143.88|143.96|143.88|143.96|143.86|0
1634285010000|2021-10-15 08:03:30|143.92|143.86|143.86|143.8|143.92|143.86|143.86|143.78|18652
1634285020000|2021-10-15 08:03:40|143.88|143.82|143.86|143.78|143.88|143.82|143.86|143.78|0
1634285040000|2021-10-15 08:04:00|143.9||143.9||143.9||143.9||10
1634285050000|2021-10-15 08:04:10|143.88|143.8|143.92|143.82|143.92|143.82|143.88|143.8|0
1634285070000|2021-10-15 08:04:30|||||||||6322
1634285080000|2021-10-15 08:04:40|143.9|143.8|143.9|143.86|143.9|143.86|143.82|143.76|34952
1634285100000|2021-10-15 08:05:00|||||||||181
1634285110000|2021-10-15 08:05:10|143.88|143.84|144|143.94|144|143.94|143.88|143.84|21946
1634285120000|2021-10-15 08:05:20||143.92||143.94||143.94||143.92|0
1634285130000|2021-10-15 08:05:30||143.92||143.92||143.92||143.92|340
1634285140000|2021-10-15 08:05:40|143.98||143.98||143.98||143.98||0
1634285160000|2021-10-15 08:06:00|||||||||2750
1634285170000|2021-10-15 08:06:10|||||||||1177
1634285180000|2021-10-15 08:06:20|143.96||143.98||143.98||143.96||517
1634285190000|2021-10-15 08:06:30|143.96||143.98||143.98||143.96||12700
1634285200000|2021-10-15 08:06:40|143.96||143.96||143.96||143.96||700
1634285220000|2021-10-15 08:07:00|143.94|143.9|143.9|143.8|143.94|143.9|143.86|143.8|20780
1634285230000|2021-10-15 08:07:10|143.88|143.82|143.88|143.82|143.88|143.82|143.88|143.82|0
1634285240000|2021-10-15 08:07:20|143.9|143.84|143.88|143.82|143.98|143.88|143.88|143.78|32206
1634285260000|2021-10-15 08:07:40|143.86|143.8|143.88|143.82|143.88|143.82|143.84|143.8|7487
1634285270000|2021-10-15 08:07:50|143.9|143.84|143.92|143.82|143.98|143.9|143.9|143.82|43466
1634285280000|2021-10-15 08:08:00||143.84||143.84||143.84||143.84|0
1634285290000|2021-10-15 08:08:10|||||||||702
1634285300000|2021-10-15 08:08:20|143.9|143.86|143.92|143.86|143.92|143.9|143.88|143.82|1605
1634285310000|2021-10-15 08:08:30|143.96|143.84|143.98|143.92|143.98|143.92|143.96|143.84|3019
1634285320000|2021-10-15 08:08:40|144|143.9|143.98|143.92|144|143.92|143.98|143.9|0
1634285330000|2021-10-15 08:08:50|144||144||144||143.98||0
1634285340000|2021-10-15 08:09:00|144.04|143.94|144.06|144|144.08|144|144.04|143.94|3253
1634285350000|2021-10-15 08:09:10|144.04|143.98|144.02|143.94|144.04|143.98|144|143.92|28677
1634285360000|2021-10-15 08:09:20|144.04|143.96|144.02|143.96|144.04|144|144.02|143.96|2703
1634285370000|2021-10-15 08:09:30||143.94||143.94||143.94||143.94|0
1634285380000|2021-10-15 08:09:40|144|143.9|143.96|143.88|144|143.9|143.94|143.86|4828
1634285390000|2021-10-15 08:09:50||143.9||143.92||143.94||143.9|504
1634285400000|2021-10-15 08:10:00|143.98|143.94|144.08|144|144.08|144|143.98|143.94|7886
1634285410000|2021-10-15 08:10:10|144.12|144.02|144.08|144|144.12|144.02|144.06|144|262
1634285430000|2021-10-15 08:10:30|144.06|144.02|144.14|144.06|144.18|144.08|144.06|144.02|4901
1634285480000|2021-10-15 08:11:20|144.12|144.08|144.12|144.08|144.12|144.08|144.12|144.08|35
1634285490000|2021-10-15 08:11:30|144.14|144.1|144.18|144.12|144.18|144.12|144.14|144.1|5444
1634285510000|2021-10-15 08:11:50|144.16|144.1|144.16|144.1|144.16|144.1|144.14|144.1|879
1634285520000|2021-10-15 08:12:00|144.14|144.06|144.08|144.02|144.14|144.06|144.06|144.02|20954
1634285530000|2021-10-15 08:12:10|144.1|144.04|144.18|144.08|144.18|144.08|144.08|144.04|6170
1634285540000|2021-10-15 08:12:20|144.2|144.1|144.22|144.16|144.24|144.16|144.2|144.1|3075
1634285590000|2021-10-15 08:13:10|144.26|144.18|144.34|144.24|144.34|144.28|144.26|144.18|15653
1634285600000|2021-10-15 08:13:20|144.32||144.32||144.32||144.32||0
1634285610000|2021-10-15 08:13:30|144.34|144.26|144.38|144.28|144.38|144.28|144.34|144.26|9061
1634285620000|2021-10-15 08:13:40|144.36||144.36||144.36||144.36||0
1634285640000|2021-10-15 08:14:00|144.34|144.3|144.32|144.3|144.34|144.3|144.32|144.3|742
1634285650000|2021-10-15 08:14:10|||||||||233
1634285660000|2021-10-15 08:14:20|144.36|144.28|144.46|144.38|144.5|144.44|144.34|144.28|8231
1634285680000|2021-10-15 08:14:40|||||||||1551
1634285690000|2021-10-15 08:14:50||144.4||144.38||144.42||144.38|2152
1634285700000|2021-10-15 08:15:00|144.44|144.36|144.38|144.32|144.44|144.36|144.34|144.3|28941
1634285720000|2021-10-15 08:15:20|144.42|144.34|144.5|144.38|144.5|144.38|144.42|144.34|9597
1634285730000|2021-10-15 08:15:30|||||||||60
1634285740000|2021-10-15 08:15:40|||||||||27
1634285750000|2021-10-15 08:15:50|144.54|144.4|144.6|144.5|144.6|144.5|144.54|144.4|139
1634285780000|2021-10-15 08:16:20|144.58|144.52|144.48|144.4|144.58|144.56|144.48|144.4|16850
1634285790000|2021-10-15 08:16:30|144.5|144.42|144.5|144.42|144.5|144.42|144.5|144.42|0
1634285800000|2021-10-15 08:16:40|144.48|144.44|144.48|144.42|144.48|144.44|144.48|144.42|0
1634285810000|2021-10-15 08:16:50|144.5|144.4|144.5|144.42|144.5|144.46|144.5|144.38|1500
1634285830000|2021-10-15 08:17:10|144.48|144.4|144.42|144.36|144.48|144.4|144.4|144.36|11647
1634285840000|2021-10-15 08:17:20|144.44||144.42||144.44||144.4||0
1634285850000|2021-10-15 08:17:30|144.4|144.34|144.36|144.26|144.4|144.34|144.34|144.24|0
1634285860000|2021-10-15 08:17:40|144.34||144.32||144.34||144.32||0
1634285870000|2021-10-15 08:17:50|144.3|144.24|144.3|144.24|144.3|144.24|144.3|144.24|0
1634285880000|2021-10-15 08:18:00|||||||||676
1634285890000|2021-10-15 08:18:10|144.28|144.22|144.3|144.28|144.3|144.28|144.28|144.22|6397
1634285900000|2021-10-15 08:18:20|||||||||708
1634285910000|2021-10-15 08:18:30|144.28|144.26|144.3|144.24|144.32|144.28|144.24|144.22|29579
1634285920000|2021-10-15 08:18:40|144.28|144.22|144.3|144.24|144.3|144.24|144.28|144.22|165
1634285930000|2021-10-15 08:18:50|144.32|144.26|144.46|144.36|144.46|144.36|144.32|144.26|14857
1634285940000|2021-10-15 08:19:00|144.48|144.38|144.58|144.5|144.6|144.5|144.48|144.38|0
1634285960000|2021-10-15 08:19:20|144.62|144.52|144.64|144.56|144.64|144.56|144.6|144.52|1107
1634285970000|2021-10-15 08:19:30|||||||||2084
1634285980000|2021-10-15 08:19:40|144.62|144.54|144.54|144.48|144.62|144.54|144.5|144.4|154971
1634285990000|2021-10-15 08:19:50|144.56|144.46|144.54|144.44|144.56|144.52|144.54|144.44|9403
1634286000000|2021-10-15 08:20:00|144.52||144.54||144.54||144.52||129
1634286010000|2021-10-15 08:20:10|144.52|144.46|144.48|144.44|144.52|144.46|144.48|144.44|1073
1634286020000|2021-10-15 08:20:20|144.46|144.42|144.48|144.4|144.5|144.42|144.46|144.4|14654
1634286030000|2021-10-15 08:20:30|144.5|144.42|144.52|144.46|144.52|144.48|144.5|144.42|6117
1634286040000|2021-10-15 08:20:40|144.5|144.44|144.52|144.44|144.52|144.44|144.5|144.44|0
1634286050000|2021-10-15 08:20:50|144.5||144.5||144.5||144.5||0
1634286060000|2021-10-15 08:21:00|144.48|144.42|144.42|144.36|144.48|144.42|144.42|144.36|4268
1634286080000|2021-10-15 08:21:20|144.46|144.32|144.5|144.44|144.5|144.48|144.42|144.32|5327
1634286100000|2021-10-15 08:21:40||144.46||144.46||144.46||144.46|1
1634286120000|2021-10-15 08:22:00|144.48|144.44|144.44|144.38|144.48|144.44|144.44|144.36|11220
1634286140000|2021-10-15 08:22:20|144.42||144.44||144.44||144.42||0
1634286160000|2021-10-15 08:22:40|144.42||144.42||144.42||144.42||3
1634286170000|2021-10-15 08:22:50|144.44||144.44||144.44||144.44||0
1634286180000|2021-10-15 08:23:00|144.48|144.4|144.5|144.42|144.5|144.42|144.48|144.4|2203
1634286190000|2021-10-15 08:23:10|144.48|144.4|144.54|144.46|144.54|144.5|144.48|144.4|3586
1634286200000|2021-10-15 08:23:20|144.52|144.44|144.52|144.44|144.54|144.48|144.52|144.44|0
1634286210000|2021-10-15 08:23:30|144.5||144.5||144.54||144.5||0
1634286230000|2021-10-15 08:23:50|144.54|144.46|144.68|144.58|144.68|144.58|144.5|144.46|505
1634286250000|2021-10-15 08:24:10|144.7|144.6|144.76|144.66|144.76|144.66|144.7|144.6|1023
1634286260000|2021-10-15 08:24:20|144.74||144.78||144.8||144.74||0
1634286280000|2021-10-15 08:24:40|144.76||144.76||144.76||144.74||200
1634286290000|2021-10-15 08:24:50|144.78||144.78||144.8||144.78||0
1634286300000|2021-10-15 08:25:00|144.76|144.68|144.84|144.76|144.86|144.8|144.76|144.68|10274
1634286310000|2021-10-15 08:25:10|144.82|144.74|144.7|144.66|144.82|144.74|144.7|144.66|16185
1634286320000|2021-10-15 08:25:20|144.68||144.7||144.7||144.68||2901
1634286330000|2021-10-15 08:25:30|144.72|144.68|144.86|144.76|144.9|144.8|144.72|144.68|11002
1634286340000|2021-10-15 08:25:40|144.84||144.84||144.84||144.84||0
1634286350000|2021-10-15 08:25:50|144.82|144.72|144.8|144.72|144.82|144.72|144.8|144.7|4578
1634286360000|2021-10-15 08:26:00||144.74||144.76||144.76||144.74|0
1634286370000|2021-10-15 08:26:10|144.78|144.74|144.78|144.7|144.78|144.76|144.78|144.7|21381
1634286400000|2021-10-15 08:26:40|144.76|144.68|144.74|144.68|144.76|144.68|144.74|144.68|7665
1634286420000|2021-10-15 08:27:00|144.78|144.7|144.78|144.72|144.8|144.76|144.78|144.7|8543
1634286430000|2021-10-15 08:27:10|144.8|144.74|144.84|144.74|144.86|144.78|144.8|144.74|4399
1634286440000|2021-10-15 08:27:20|144.82|144.8|144.86|144.8|144.86|144.8|144.82|144.8|0
1634286450000|2021-10-15 08:27:30|144.84|144.74|144.76|144.68|144.84|144.74|144.76|144.68|17949
1634286470000|2021-10-15 08:27:50||144.7||144.7||144.7||144.7|335
1634286480000|2021-10-15 08:28:00|144.74|144.72|144.76|144.7|144.76|144.72|144.74|144.7|1387
1634286490000|2021-10-15 08:28:10|144.74|144.68|144.68|144.6|144.74|144.68|144.68|144.6|21983
1634286500000|2021-10-15 08:28:20|144.7|144.62|144.62|144.56|144.7|144.62|144.62|144.52|4810
1634286510000|2021-10-15 08:28:30|144.64|144.58|144.64|144.56|144.64|144.58|144.62|144.56|0
1634286520000|2021-10-15 08:28:40|144.66|144.58|144.66|144.58|144.7|144.62|144.64|144.58|8636
1634286530000|2021-10-15 08:28:50||144.6||144.58||144.62||144.58|29461
1634286540000|2021-10-15 08:29:00|144.64|144.56|144.56|144.5|144.64|144.56|144.56|144.5|29109
1634286550000|2021-10-15 08:29:10|144.5|144.48|144.56|144.48|144.56|144.48|144.5|144.42|15000
1634286560000|2021-10-15 08:29:20||144.5||144.52||144.52||144.48|0
1634286580000|2021-10-15 08:29:40||144.54||144.52||144.54||144.52|199
1634286590000|2021-10-15 08:29:50|144.54|144.5|144.48|144.4|144.54|144.5|144.46|144.4|7661
1634286610000|2021-10-15 08:30:10|144.46||144.44||144.46||144.44||0
1634286620000|2021-10-15 08:30:20|144.46|144.42|144.44|144.4|144.48|144.44|144.44|144.4|6181
1634286630000|2021-10-15 08:30:30|144.42|144.36|144.3|144.22|144.42|144.36|144.3|144.2|7456
1634286640000|2021-10-15 08:30:40|144.28|144.2|144.28|144.2|144.32|144.24|144.28|144.18|2764
1634286650000|2021-10-15 08:30:50|||||||||26
1634286660000|2021-10-15 08:31:00|144.32|144.22|144.28|144.2|144.34|144.24|144.28|144.2|7067
1634286670000|2021-10-15 08:31:10|144.3|144.22|144.28|144.24|144.32|144.24|144.28|144.22|5473
1634286690000|2021-10-15 08:31:30|144.34|144.26|144.42|144.32|144.42|144.32|144.3|144.26|4238
1634286700000|2021-10-15 08:31:40|144.44|144.34|144.5|144.4|144.5|144.4|144.44|144.34|0
1634286710000|2021-10-15 08:31:50|144.48||144.48||144.5||144.48||0
1634286720000|2021-10-15 08:32:00|144.5|144.42|144.5|144.42|144.5|144.42|144.5|144.42|332
1634286730000|2021-10-15 08:32:10|144.48|144.4|144.48|144.4|144.48|144.4|144.48|144.4|0
1634286740000|2021-10-15 08:32:20|144.5|144.42|144.4|144.36|144.52|144.42|144.4|144.36|16418
1634286750000|2021-10-15 08:32:30|144.42|144.38|144.6|144.5|144.6|144.5|144.42|144.38|4353
1634286760000|2021-10-15 08:32:40|144.58||144.62||144.62||144.58||3000
1634286790000|2021-10-15 08:33:10|144.6||144.62||144.62||144.6||150
1634286820000|2021-10-15 08:33:40|144.6||144.62||144.62||144.6||0
1634286830000|2021-10-15 08:33:50|144.6||144.6||144.6||144.6||0
1634286860000|2021-10-15 08:34:20|144.58|144.52|144.58|144.52|144.58|144.52|144.58|144.52|0
1634286870000|2021-10-15 08:34:30|144.56|144.5|144.5|144.38|144.56|144.5|144.48|144.38|10445
1634286880000|2021-10-15 08:34:40|144.48|144.4|144.42|144.38|144.48|144.4|144.42|144.38|11930
1634286890000|2021-10-15 08:34:50|144.46|144.4|144.52|144.44|144.52|144.44|144.46|144.4|2693
1634286900000|2021-10-15 08:35:00|144.5|144.42|144.46|144.38|144.5|144.44|144.46|144.38|6961
1634286910000|2021-10-15 08:35:10|144.48|144.4|144.5|144.4|144.5|144.4|144.48|144.4|0
1634286920000|2021-10-15 08:35:20|144.52|144.42|144.52|144.44|144.54|144.44|144.52|144.42|0
1634286930000|2021-10-15 08:35:30|144.54|144.46|144.6|144.54|144.6|144.54|144.54|144.46|2054
1634286940000|2021-10-15 08:35:40||144.56||144.54||144.56||144.54|0
1634286960000|2021-10-15 08:36:00|144.58|144.52|144.58|144.5|144.58|144.52|144.56|144.48|5603
1634286970000|2021-10-15 08:36:10|144.56||144.56||144.56||144.56||0
1634286980000|2021-10-15 08:36:20|144.54||144.56||144.56||144.54||7513
1634286990000|2021-10-15 08:36:30|144.54||144.54||144.56||144.54||0
1634287000000|2021-10-15 08:36:40|144.56||144.56||144.56||144.54||0
1634287010000|2021-10-15 08:36:50|144.54||144.56||144.56||144.54||0
1634287030000|2021-10-15 08:37:10|144.54|144.48|144.56|144.48|144.56|144.48|144.54|144.48|2379
1634287040000|2021-10-15 08:37:20||144.5||144.5||144.5||144.5|6
1634287050000|2021-10-15 08:37:30|||||||||873
1634287060000|2021-10-15 08:37:40|144.54|144.48|144.54|144.48|144.54|144.48|144.54|144.48|0
1634287080000|2021-10-15 08:38:00|144.52|144.46|144.52|144.46|144.56|144.52|144.5|144.46|13683
1634287090000|2021-10-15 08:38:10|||||||||5957
1634287100000|2021-10-15 08:38:20|144.5|144.44|144.44|144.38|144.5|144.44|144.44|144.36|15130
1634287110000|2021-10-15 08:38:30|144.42||144.42||144.44||144.42||13
1634287120000|2021-10-15 08:38:40|144.4||144.42||144.42||144.4||2024
1634287130000|2021-10-15 08:38:50|144.44|144.4|144.5|144.44|144.56|144.48|144.44|144.4|13700
1634287140000|2021-10-15 08:39:00|||||||||680
1634287160000|2021-10-15 08:39:20|144.52|144.46|144.54|144.46|144.54|144.46|144.52|144.46|251
1634287170000|2021-10-15 08:39:30|144.56|144.48|144.5|144.48|144.58|144.48|144.5|144.48|300
1634287180000|2021-10-15 08:39:40|144.56|144.5|144.64|144.58|144.64|144.58|144.56|144.5|340
1634287190000|2021-10-15 08:39:50|144.66|144.6|144.66|144.58|144.68|144.6|144.66|144.58|0
1634287200000|2021-10-15 08:40:00|144.64|144.6|144.64|144.56|144.64|144.6|144.64|144.56|200
1634287210000|2021-10-15 08:40:10||144.58||144.56||144.58||144.56|284
1634287220000|2021-10-15 08:40:20|144.62|144.58|144.64|144.56|144.64|144.58|144.62|144.54|13759
1634287240000|2021-10-15 08:40:40||144.58||144.58||144.6||144.58|1
1634287250000|2021-10-15 08:40:50|144.62|144.56|144.62|144.56|144.62|144.56|144.62|144.56|0
1634287270000|2021-10-15 08:41:10|144.6||144.6||144.6||144.6||5
1634287280000|2021-10-15 08:41:20|144.62||144.62||144.62||144.62||0
1634287300000|2021-10-15 08:41:40|144.6||144.6||144.62||144.6||0
1634287310000|2021-10-15 08:41:50|144.62||144.62||144.64||144.62||0
1634287320000|2021-10-15 08:42:00||144.58||144.56||144.58||144.56|0
1634287330000|2021-10-15 08:42:10|||||||||679
1634287340000|2021-10-15 08:42:20|144.6||144.62||144.62||144.6||1693
1634287360000|2021-10-15 08:42:40||144.58||144.58||144.58||144.58|0
1634287370000|2021-10-15 08:42:50||144.56||144.58||144.58||144.56|0
1634287380000|2021-10-15 08:43:00|144.64|144.6|144.68|144.6|144.7|144.64|144.64|144.6|6289
1634287390000|2021-10-15 08:43:10|144.66|144.58|144.62|144.54|144.66|144.58|144.58|144.52|4421
1634287400000|2021-10-15 08:43:20|144.6|144.56|144.56|144.48|144.6|144.56|144.56|144.48|0
1634287410000|2021-10-15 08:43:30||144.5||144.5||144.5||144.5|0
1634287420000|2021-10-15 08:43:40|144.54|144.48|144.54|144.46|144.54|144.48|144.54|144.46|6948
1634287440000|2021-10-15 08:44:00|144.56|144.48|144.62|144.56|144.66|144.58|144.56|144.48|3460
1634287450000|2021-10-15 08:44:10||144.58||144.58||144.58||144.58|0
1634287460000|2021-10-15 08:44:20||144.56||144.54||144.58||144.54|0
1634287480000|2021-10-15 08:44:40|144.6|144.52|144.52|144.46|144.62|144.52|144.52|144.46|10042
1634287490000|2021-10-15 08:44:50|144.5||144.5||144.5||144.5||8134
1634287500000|2021-10-15 08:45:00|144.48|144.42|144.5|144.44|144.5|144.46|144.48|144.4|1777
1634287510000|2021-10-15 08:45:10|144.54|144.48|144.52|144.48|144.56|144.5|144.52|144.46|3975
1634287520000|2021-10-15 08:45:20|144.56||144.56||144.56||144.56||5
1634287530000|2021-10-15 08:45:30|144.52||144.52||144.52||144.52||5
1634287560000|2021-10-15 08:46:00||144.5||144.5||144.5||144.5|5237
1634287570000|2021-10-15 08:46:10|144.56|144.52|144.66|144.6|144.66|144.6|144.56|144.52|1563
1634287580000|2021-10-15 08:46:20|144.64|144.58|144.64|144.56|144.66|144.58|144.64|144.56|5231
1634287590000|2021-10-15 08:46:30|144.62|144.54|144.42|144.36|144.62|144.54|144.42|144.36|59926
1634287600000|2021-10-15 08:46:40|144.4|144.34|144.38|144.32|144.4|144.34|144.38|144.3|3903
1634287610000|2021-10-15 08:46:50|144.34|144.34|144.42|144.34|144.46|144.4|144.34|144.32|11679
1634287630000|2021-10-15 08:47:10|144.44|144.36|144.44|144.38|144.44|144.38|144.44|144.36|7617
1634287640000|2021-10-15 08:47:20|144.42|144.36|144.44|144.36|144.44|144.36|144.42|144.36|0
1634287650000|2021-10-15 08:47:30|144.42|144.34|144.38|144.34|144.42|144.36|144.38|144.32|30824
1634287670000|2021-10-15 08:47:50|144.4|144.36|144.36|144.3|144.42|144.36|144.34|144.28|19933
1634287690000|2021-10-15 08:48:10|||||||||4444
1634287700000|2021-10-15 08:48:20|144.38|144.32|144.46|144.4|144.5|144.42|144.38|144.3|10219
1634287710000|2021-10-15 08:48:30|144.44|144.38|144.38|144.32|144.44|144.38|144.38|144.3|18327
1634287720000|2021-10-15 08:48:40|144.36|144.3|144.3|144.2|144.38|144.3|144.26|144.18|5159
1634287740000|2021-10-15 08:49:00||144.22||144.24||144.24||144.22|0
1634287750000|2021-10-15 08:49:10|144.28|144.22|144.28|144.22|144.28|144.24|144.28|144.22|137
1634287760000|2021-10-15 08:49:20||144.2||144.18||144.2||144.18|17235
1634287770000|2021-10-15 08:49:30||144.2||144.2||144.2||144.2|0
1634287780000|2021-10-15 08:49:40||144.18||144.18||144.18||144.18|0
1634287800000|2021-10-15 08:50:00|144.26|144.2|144.22|144.12|144.26|144.24|144.18|144.1|16648
1634287820000|2021-10-15 08:50:20|144.2|144.1|144.14|144.08|144.2|144.1|144.14|144.06|2722
1634287830000|2021-10-15 08:50:30|144.12|144.1|144.16|144.12|144.16|144.12|144.1|144|6677
1634287840000|2021-10-15 08:50:40|144.2|144.14|144.2|144.12|144.22|144.16|144.18|144.1|3348
1634287850000|2021-10-15 08:50:50||144.14||144.12||144.14||144.12|0
1634287860000|2021-10-15 08:51:00|144.18||144.18||144.2||144.18||0
1634287870000|2021-10-15 08:51:10|144.2||144.18||144.2||144.18||0
1634287880000|2021-10-15 08:51:20|144.16|144.1|144.16|144.1|144.16|144.1|144.12|144.08|3011
1634287890000|2021-10-15 08:51:30|144.18||144.18||144.18||144.18||0
1634287900000|2021-10-15 08:51:40|144.16|144.08|144.18|144.1|144.18|144.1|144.16|144.08|3
1634287920000|2021-10-15 08:52:00|144.2|144.12|144.22|144.16|144.26|144.18|144.2|144.12|931
1634287950000|2021-10-15 08:52:30||144.18||144.16||144.18||144.16|25
1634287960000|2021-10-15 08:52:40||144.18||144.16||144.18||144.16|0
1634287970000|2021-10-15 08:52:50|144.26|144.18|144.32|144.28|144.34|144.28|144.26|144.18|2914
1634287980000|2021-10-15 08:53:00|||||||||293
1634287990000|2021-10-15 08:53:10|144.36|144.3|144.34|144.28|144.4|144.32|144.34|144.26|1533
1634288010000|2021-10-15 08:53:30|144.32|144.26|144.3|144.24|144.32|144.26|144.3|144.24|11420
1634288020000|2021-10-15 08:53:40|144.28||144.3||144.3||144.28||244
1634288030000|2021-10-15 08:53:50|144.28|144.22|144.22|144.14|144.28|144.22|144.2|144.14|12246
1634288040000|2021-10-15 08:54:00|144.24|144.16|144.32|144.24|144.32|144.24|144.22|144.16|7940
1634288050000|2021-10-15 08:54:10|144.34|144.26|144.32|144.24|144.34|144.28|144.32|144.24|0
1634288060000|2021-10-15 08:54:20|144.3|144.22|144.28|144.2|144.3|144.22|144.26|144.18|0
1634288070000|2021-10-15 08:54:30|144.26||144.26||144.26||144.26||0
1634288090000|2021-10-15 08:54:50|144.28|144.18|144.28|144.26|144.32|144.28|144.28|144.18|1500
1634288110000|2021-10-15 08:55:10|144.26|144.24|144.26|144.22|144.28|144.24|144.26|144.22|4547
1634288130000|2021-10-15 08:55:30|144.3|144.24|144.32|144.28|144.32|144.28|144.3|144.24|3535
1634288140000|2021-10-15 08:55:40||144.3||144.3||144.3||144.3|0
1634288150000|2021-10-15 08:55:50|144.34|144.32|144.38|144.32|144.38|144.32|144.34|144.32|4948
1634288160000|2021-10-15 08:56:00|144.4|144.34|144.4|144.36|144.4|144.36|144.4|144.34|1424
1634288170000|2021-10-15 08:56:10|||||||||363
1634288180000|2021-10-15 08:56:20|144.38|144.34|144.36|144.32|144.38|144.34|144.36|144.32|9515
1634288190000|2021-10-15 08:56:30|144.34|144.3|144.36|144.3|144.36|144.3|144.34|144.3|7758
1634288200000|2021-10-15 08:56:40||144.32||144.32||144.32||144.3|3706
1634288210000|2021-10-15 08:56:50||144.3||144.3||144.3||144.3|681
1634288220000|2021-10-15 08:57:00|144.34|144.26|144.34|144.3|144.34|144.3|144.3|144.24|1692
1634288230000|2021-10-15 08:57:10|144.32|144.28|144.32|144.28|144.32|144.28|144.32|144.28|187
1634288240000|2021-10-15 08:57:20|144.34|144.3|144.38|144.3|144.4|144.34|144.34|144.3|2630
1634288250000|2021-10-15 08:57:30|144.4|144.32|144.38|144.32|144.42|144.36|144.38|144.32|0
1634288280000|2021-10-15 08:58:00|144.36|144.28|144.26|144.18|144.36|144.3|144.18|144.16|15952
1634288290000|2021-10-15 08:58:10|144.24|144.16|144.22|144.14|144.24|144.16|144.22|144.14|0
1634288330000|2021-10-15 08:58:50|144.2|144.12|144.22|144.16|144.22|144.16|144.14|144.1|2753
1634288340000|2021-10-15 08:59:00|144.26|144.18|144.26|144.2|144.28|144.2|144.22|144.18|5456
1634288350000|2021-10-15 08:59:10|144.24|144.18|144.24|144.16|144.24|144.18|144.22|144.16|2243
1634288360000|2021-10-15 08:59:20|144.22|144.18|144.22|144.14|144.22|144.18|144.22|144.14|0
1634288370000|2021-10-15 08:59:30|144.2||144.18||144.2||144.18||0
1634288400000|2021-10-15 09:00:00||144.16||144.14||144.16||144.14|0
1634288410000|2021-10-15 09:00:10|144.22|144.16|144.24|144.2|144.24|144.2|144.22|144.16|3789
1634288420000|2021-10-15 09:00:20|144.28|144.22|144.3|144.24|144.3|144.26|144.28|144.22|369
1634288430000|2021-10-15 09:00:30|144.28||144.28||144.28||144.28||0
1634288440000|2021-10-15 09:00:40|144.3||144.3||144.3||144.28||0
1634288450000|2021-10-15 09:00:50|144.28|144.2|144.22|144.18|144.28|144.2|144.2|144.16|9588
1634288470000|2021-10-15 09:01:10||144.2||144.18||144.2||144.16|0
1634288480000|2021-10-15 09:01:20||144.2||144.2||144.2||144.18|0
1634288490000|2021-10-15 09:01:30|144.24|144.18|144.22|144.18|144.24|144.2|144.22|144.18|2194
1634288500000|2021-10-15 09:01:40|144.24|144.16|144.18|144.14|144.24|144.16|144.18|144.14|310
1634288510000|2021-10-15 09:01:50|144.2|144.16|144.2|144.14|144.22|144.16|144.2|144.14|0
1634288520000|2021-10-15 09:02:00|144.22|144.16|144.22|144.16|144.22|144.16|144.22|144.16|0
1634288530000|2021-10-15 09:02:10||144.14||144.16||144.16||144.14|0
1634288540000|2021-10-15 09:02:20|144.2|144.14|144.16|144.12|144.2|144.14|144.12|144.08|7139
1634288560000|2021-10-15 09:02:40|144.2|144.14|144.18|144.12|144.2|144.14|144.18|144.12|3622
1634288580000|2021-10-15 09:03:00|144.2|144.18|144.16|144.1|144.24|144.2|144.16|144.08|7482
1634288590000|2021-10-15 09:03:10||144.08||144.08||144.1||144.08|0
1634288600000|2021-10-15 09:03:20||144.1||144.1||144.1||144.1|25
1634288610000|2021-10-15 09:03:30|144.14|144.08|144.08|144.02|144.14|144.08|144.06|143.98|10660
1634288620000|2021-10-15 09:03:40|||||||||336
1634288630000|2021-10-15 09:03:50|144.1|144.04|144.14|144.06|144.14|144.08|144.1|144.04|2802
1634288640000|2021-10-15 09:04:00|144.12|144.08|144.1|144.04|144.14|144.08|144.1|144.02|719
1634288650000|2021-10-15 09:04:10|144.14||144.14||144.14||144.12||0
1634288680000|2021-10-15 09:04:40|144.12|144.06|144.1|144.04|144.14|144.06|144.1|144.04|12989
1634288690000|2021-10-15 09:04:50||144.02||144.02||144.04||144.02|0
1634288720000|2021-10-15 09:05:20||144.04||144.04||144.04||144.04|0
1634288730000|2021-10-15 09:05:30|144.08|144.06|144.08|144.02|144.08|144.06|144.06|144.02|344
1634288740000|2021-10-15 09:05:40|144.06||144.06||144.06||144.06||583
1634288750000|2021-10-15 09:05:50|144.08||144.08||144.08||144.08||0
1634288760000|2021-10-15 09:06:00|144.06|144|144|143.94|144.06|144|144|143.94|12328
1634288770000|2021-10-15 09:06:10|||||||||594
1634288780000|2021-10-15 09:06:20|144.02|143.96|144.1|144.04|144.12|144.04|144.02|143.96|7016
1634288790000|2021-10-15 09:06:30|144.12||144.14||144.14||144.12||0
1634288810000|2021-10-15 09:06:50|144.12|144.02|144.08|144|144.12|144.02|144.06|144|134
1634288820000|2021-10-15 09:07:00|144.1||144.1||144.1||144.1||0
1634288840000|2021-10-15 09:07:20|144.08||144.04||144.08||144.04||1131
1634288860000|2021-10-15 09:07:40|144.06||144.06||144.06||144.06||2000
1634288880000|2021-10-15 09:08:00|144.04|144.02|143.94|143.84|144.06|144.02|143.92|143.82|10792
1634288890000|2021-10-15 09:08:10|143.96|143.86|144|143.92|144.02|143.96|143.94|143.86|2874
1634288900000|2021-10-15 09:08:20|143.98|143.9|143.96|143.88|143.98|143.9|143.96|143.88|3770
1634288910000|2021-10-15 09:08:30|143.98|143.9|144|143.92|144|143.94|143.98|143.9|0
1634288920000|2021-10-15 09:08:40|143.98|143.9|143.98|143.92|143.98|143.92|143.96|143.9|0
1634288930000|2021-10-15 09:08:50||143.94||143.92||143.94||143.92|0
1634288940000|2021-10-15 09:09:00|144|143.94|143.96|143.92|144|143.98|143.96|143.92|10104
1634288950000|2021-10-15 09:09:10|143.98|143.94|143.98|143.92|143.98|143.94|143.98|143.92|37
1634288960000|2021-10-15 09:09:20|143.96|143.9|143.92|143.84|143.96|143.9|143.92|143.84|0
1634288970000|2021-10-15 09:09:30||143.86||143.84||143.88||143.84|0
1634288980000|2021-10-15 09:09:40|||||||||2226
1634288990000|2021-10-15 09:09:50|143.9|143.86|143.92|143.88|143.92|143.88|143.9|143.86|1491
1634289300000|2021-10-15 09:15:00|144.42|144.12|144.16|144.12|144.42|144.24|144.16|144.08|1135223
1634289310000|2021-10-15 09:15:10|144.18|144.14|144.24|144.2|144.3|144.2|144.18|144.12|29173
1634289320000|2021-10-15 09:15:20|144.3|144.22|144.26|144.16|144.3|144.22|144.2|144.14|1927
1634289330000|2021-10-15 09:15:30|144.24|144.14|144.26|144.2|144.26|144.2|144.24|144.14|60
1634289340000|2021-10-15 09:15:40|144.28|144.22|144.26|144.24|144.28|144.24|144.26|144.22|2624
1634289350000|2021-10-15 09:15:50|144.28|144.26|144.36|144.3|144.38|144.32|144.28|144.26|11941
1634289360000|2021-10-15 09:16:00|144.34|144.28|144.32|144.26|144.34|144.3|144.3|144.24|8904
1634289370000|2021-10-15 09:16:10|144.34|144.28|144.22|144.16|144.34|144.28|144.2|144.14|18088
1634289380000|2021-10-15 09:16:20|144.2|144.14|144.2|144.14|144.2|144.16|144.2|144.12|0
1634289410000|2021-10-15 09:16:50|||||||||4665
1634289420000|2021-10-15 09:17:00|144.18||144.2||144.2||144.18||346
1634289430000|2021-10-15 09:17:10|144.18|144.16|144.18|144.14|144.18|144.18|144.18|144.14|3628
1634289440000|2021-10-15 09:17:20|144.16|144.12|144.18|144.12|144.18|144.12|144.14|144.06|47585
1634289450000|2021-10-15 09:17:30|144.14|144.1|144.16|144.1|144.18|144.12|144.14|144.1|2305
1634289460000|2021-10-15 09:17:40|144.14|144.12|144.14|144.12|144.14|144.12|144.14|144.1|0
1634289470000|2021-10-15 09:17:50|144.16|144.1|144.14|144.1|144.18|144.12|144.14|144.1|5314
1634289480000|2021-10-15 09:18:00|144.16|144.12|144.14|144.12|144.16|144.14|144.14|144.1|2158
1634289490000|2021-10-15 09:18:10|||||||||2600
1634289500000|2021-10-15 09:18:20|144.16|144.14|144.2|144.12|144.22|144.16|144.16|144.12|4170
1634289510000|2021-10-15 09:18:30|144.18|144.1|144.16|144.1|144.18|144.12|144.12|144.06|77451
1634289520000|2021-10-15 09:18:40|144.14|144.06|144.16|144.1|144.16|144.1|144.12|144.04|16339
1634289530000|2021-10-15 09:18:50|144.14|144.08|144.08|144.02|144.14|144.08|144.06|144|17500
1634289540000|2021-10-15 09:19:00||144.04||144.04||144.04||144.04|0
1634289550000|2021-10-15 09:19:10|144.1|144.06|144.1|144.06|144.1|144.08|144.1|144.04|10130
1634289560000|2021-10-15 09:19:20|144.08|144.04|144.1|144.04|144.1|144.04|144.06|144.04|3899
1634289570000|2021-10-15 09:19:30|144.08|144.06|144.02|143.96|144.08|144.06|144.02|143.94|8352
1634289580000|2021-10-15 09:19:40|144|143.94|144|143.94|144.02|143.96|144|143.94|2686
1634289590000|2021-10-15 09:19:50||143.92||143.9||143.94||143.9|0
1634289600000|2021-10-15 09:20:00|143.98|143.88|143.98|143.9|143.98|143.9|143.96|143.88|0
1634289630000|2021-10-15 09:20:30|||||||||243
1634289640000|2021-10-15 09:20:40|144|143.92|144|143.94|144|143.96|144|143.92|5656
1634289650000|2021-10-15 09:20:50|||||||||2600
1634289660000|2021-10-15 09:21:00|143.98|143.92|144|143.9|144|143.94|143.98|143.9|0
1634289670000|2021-10-15 09:21:10|143.98|143.92|144|143.94|144|143.94|143.98|143.92|11534
1634289680000|2021-10-15 09:21:20|143.98|143.9|143.96|143.9|143.98|143.9|143.94|143.86|0
1634289690000|2021-10-15 09:21:30|143.94|143.88|143.94|143.9|143.94|143.9|143.9|143.88|25000
1634289700000|2021-10-15 09:21:40|143.96|143.92|143.98|143.92|144|143.92|143.96|143.92|3827
1634289710000|2021-10-15 09:21:50|143.96||143.96||143.96||143.96||1030
1634289740000|2021-10-15 09:22:20|143.94|143.9|143.96|143.9|143.96|143.9|143.92|143.9|1076
1634289750000|2021-10-15 09:22:30||143.92||143.9||143.92||143.9|1322
1634289770000|2021-10-15 09:22:50|143.94||143.96||143.96||143.94||50
1634289780000|2021-10-15 09:23:00|143.94|143.86|143.88|143.84|143.96|143.86|143.86|143.84|3454
1634289790000|2021-10-15 09:23:10|143.9|143.86|143.96|143.9|143.96|143.92|143.9|143.86|2243
1634289800000|2021-10-15 09:23:20|143.98|143.92|144|143.94|144|143.96|143.98|143.92|34786
1634289820000|2021-10-15 09:23:40|143.98|143.9|143.96|143.9|143.98|143.9|143.96|143.9|3563
1634289830000|2021-10-15 09:23:50|143.94||143.94||143.94||143.94||0
1634289840000|2021-10-15 09:24:00|143.96||143.96||143.96||143.96||0
1634289850000|2021-10-15 09:24:10|143.94||143.94||143.94||143.94||0
1634289870000|2021-10-15 09:24:30|143.92|143.86|143.9|143.84|143.92|143.86|143.9|143.84|3858
1634289880000|2021-10-15 09:24:40|143.92|143.86|143.92|143.88|143.92|143.9|143.92|143.84|100
1634289890000|2021-10-15 09:24:50|143.94|143.9|143.94|143.9|143.94|143.9|143.94|143.9|0
1634289900000|2021-10-15 09:25:00||143.88||143.9||143.9||143.88|0
1634289910000|2021-10-15 09:25:10||143.88||143.88||143.88||143.88|0
1634289920000|2021-10-15 09:25:20|143.92|143.86|143.9|143.88|143.94|143.88|143.88|143.84|10318
1634289930000|2021-10-15 09:25:30||143.86||143.86||143.86||143.86|1276
1634289950000|2021-10-15 09:25:50|143.88|143.84|143.9|143.84|143.9|143.84|143.88|143.84|339
1634289960000|2021-10-15 09:26:00|143.88|143.82|143.92|143.86|143.94|143.9|143.88|143.82|2074
1634289970000|2021-10-15 09:26:10|143.9|143.88|143.9|143.86|143.9|143.88|143.9|143.86|4655
1634289980000|2021-10-15 09:26:20|143.88|143.84|143.9|143.84|143.9|143.84|143.88|143.84|7637
1634289990000|2021-10-15 09:26:30|143.88|143.82|143.84|143.74|143.88|143.82|143.8|143.72|20603
1634290000000|2021-10-15 09:26:40|143.82||143.8||143.82||143.8||0
1634290020000|2021-10-15 09:27:00|143.82|143.76|143.82|143.76|143.82|143.76|143.82|143.76|33
1634290030000|2021-10-15 09:27:10|143.84|143.78|143.88|143.82|143.9|143.84|143.84|143.78|7235
1634290070000|2021-10-15 09:27:50|||||||||59
1634290080000|2021-10-15 09:28:00|143.86|143.78|143.8|143.74|143.86|143.82|143.8|143.74|559
1634290090000|2021-10-15 09:28:10|143.82||143.8||143.82||143.8||0
1634290100000|2021-10-15 09:28:20|143.78|143.76|143.84|143.76|143.84|143.76|143.78|143.76|0
1634290110000|2021-10-15 09:28:30|143.82|143.74|143.74|143.7|143.82|143.74|143.7|143.62|6386
1634290130000|2021-10-15 09:28:50|143.72||143.74||143.74||143.72||300
1634290140000|2021-10-15 09:29:00|143.72||143.74||143.74||143.72||0
1634290150000|2021-10-15 09:29:10|143.72|143.66|143.7|143.66|143.72|143.66|143.7|143.66|2780
1634290160000|2021-10-15 09:29:20||143.68||143.66||143.68||143.66|0
1634290170000|2021-10-15 09:29:30|143.74|143.68|143.74|143.68|143.74|143.7|143.74|143.68|2059
1634290190000|2021-10-15 09:29:50|143.76|143.7|143.84|143.76|143.84|143.76|143.76|143.7|3984
1634290200000|2021-10-15 09:30:00|143.86|143.78|143.88|143.82|143.88|143.82|143.86|143.76|80
1634290210000|2021-10-15 09:30:10|143.9|143.8|143.9|143.86|143.94|143.86|143.9|143.8|17
1634290220000|2021-10-15 09:30:20||143.84||143.84||143.86||143.84|0
1634290230000|2021-10-15 09:30:30||143.86||143.86||143.86||143.86|0
1634290240000|2021-10-15 09:30:40|143.88|143.84|143.9|143.84|143.9|143.84|143.88|143.84|0
1634290270000|2021-10-15 09:31:10|143.92|143.86|143.9|143.84|143.98|143.9|143.9|143.84|4646
1634290280000|2021-10-15 09:31:20|143.92||143.92||143.92||143.92||625
1634290290000|2021-10-15 09:31:30|143.9|143.86|143.92|143.84|143.92|143.86|143.9|143.84|14890
1634290300000|2021-10-15 09:31:40|143.9||143.9||143.9||143.88||0
1634290310000|2021-10-15 09:31:50|143.92|143.86|143.92|143.84|143.92|143.86|143.92|143.84|340
1634290320000|2021-10-15 09:32:00|143.9|143.82|143.94|143.86|143.94|143.86|143.82|143.76|15424
1634290340000|2021-10-15 09:32:20|143.96|143.88|143.98|143.9|144|143.94|143.96|143.88|19009
1634290350000|2021-10-15 09:32:30|143.96||143.96||143.98||143.94||4
1634290360000|2021-10-15 09:32:40|143.98|143.92|143.98|143.96|143.98|143.96|143.98|143.9|2279
1634290370000|2021-10-15 09:32:50||143.94||143.94||143.94||143.94|300
1634290380000|2021-10-15 09:33:00|143.96|143.9|143.96|143.9|143.96|143.9|143.94|143.9|970
1634290390000|2021-10-15 09:33:10|143.94|143.86|143.9|143.84|143.94|143.86|143.9|143.84|3838
1634290400000|2021-10-15 09:33:20|143.88|143.82|143.88|143.82|143.88|143.82|143.88|143.82|0
1634290410000|2021-10-15 09:33:30||143.8||143.82||143.82||143.8|4837
1634290420000|2021-10-15 09:33:40||143.84||143.82||143.84||143.82|90
1634290430000|2021-10-15 09:33:50|143.86|143.84|143.9|143.84|143.9|143.84|143.84|143.84|1104
1634290440000|2021-10-15 09:34:00|143.92|143.86|143.94|143.88|144|143.92|143.92|143.86|36253
1634290450000|2021-10-15 09:34:10|143.92|143.86|143.9|143.82|143.94|143.86|143.9|143.8|50000
1634290460000|2021-10-15 09:34:20|143.92|143.84|143.9|143.82|143.92|143.84|143.84|143.8|7741
1634290470000|2021-10-15 09:34:30|143.88|143.8|143.9|143.82|143.92|143.82|143.88|143.8|0
1634290480000|2021-10-15 09:34:40|143.92|143.84|143.9|143.82|143.94|143.86|143.9|143.82|3212
1634290490000|2021-10-15 09:34:50|143.88|143.8|143.9|143.82|143.9|143.84|143.86|143.8|95908
1634290500000|2021-10-15 09:35:00|143.92|143.84|143.96|143.9|143.96|143.92|143.92|143.84|5951
1634290510000|2021-10-15 09:35:10|143.98|143.92|143.98|143.92|144|143.98|143.98|143.92|3298
1634290520000|2021-10-15 09:35:20||143.9||143.92||143.92||143.9|0
1634290530000|2021-10-15 09:35:30|143.96|143.9|143.94|143.9|143.96|143.9|143.94|143.9|4021
1634290550000|2021-10-15 09:35:50|143.92|143.86|143.9|143.84|143.92|143.86|143.9|143.84|229
1634290560000|2021-10-15 09:36:00|143.92|143.86|143.98|143.92|143.98|143.94|143.92|143.86|4272
1634290570000|2021-10-15 09:36:10|143.96|143.9|143.98|143.9|143.98|143.9|143.96|143.88|208
1634290580000|2021-10-15 09:36:20|144|143.92|143.98|143.9|144|143.96|143.98|143.9|2614
1634290590000|2021-10-15 09:36:30|143.96||143.96||143.98||143.96||0
1634290600000|2021-10-15 09:36:40|143.98|143.92|143.98|143.9|144|143.92|143.98|143.9|2209
1634290610000|2021-10-15 09:36:50||143.92||143.9||143.92||143.9|0
1634290620000|2021-10-15 09:37:00|143.96||143.98||143.98||143.96||0
1634290630000|2021-10-15 09:37:10|144|143.92|144.04|143.96|144.08|144|144|143.92|10691
1634290640000|2021-10-15 09:37:20|144.02|143.94|144|143.94|144.02|143.94|143.98|143.9|1934
1634290650000|2021-10-15 09:37:30|143.98|143.92|144|143.94|144|143.94|143.98|143.9|1500
1634290660000|2021-10-15 09:37:40|144.02|143.96|143.98|143.94|144.04|143.98|143.98|143.94|2624
1634290670000|2021-10-15 09:37:50|144|143.96|144|143.94|144.06|143.98|144|143.92|289
1634290680000|2021-10-15 09:38:00|143.98||143.98||143.98||143.98||0
1634290720000|2021-10-15 09:38:40|144|143.96|144.02|143.96|144.08|144|144|143.94|15416
1634290730000|2021-10-15 09:38:50|144|143.98|144|143.96|144|143.98|144|143.96|1
1634290740000|2021-10-15 09:39:00|143.98|143.94|143.98|143.92|143.98|143.94|143.94|143.9|5143
1634290750000|2021-10-15 09:39:10|144|143.94|143.96|143.9|144|143.94|143.96|143.9|1638
1634290760000|2021-10-15 09:39:20|143.98|143.92|143.96|143.92|143.98|143.94|143.94|143.9|8487
1634290790000|2021-10-15 09:39:50|143.94|143.9|143.94|143.9|143.94|143.9|143.94|143.9|7043
1634290800000|2021-10-15 09:40:00|143.92|143.88|143.88|143.84|143.96|143.88|143.88|143.84|16715
1634290810000|2021-10-15 09:40:10|143.86|143.82|143.84|143.8|143.86|143.82|143.82|143.78|13855
1634290820000|2021-10-15 09:40:20|143.86|143.82|143.9|143.84|143.9|143.86|143.86|143.82|5303
1634290830000|2021-10-15 09:40:30||143.86||143.86||143.88||143.86|0
1634290840000|2021-10-15 09:40:40|143.94|143.88|143.94|143.88|143.96|143.9|143.94|143.86|1138
1634290850000|2021-10-15 09:40:50|143.96|143.9|143.98|143.92|143.98|143.92|143.96|143.9|0
1634290860000|2021-10-15 09:41:00|143.96|143.9|143.98|143.92|143.98|143.92|143.96|143.9|0
1634290880000|2021-10-15 09:41:20|144|143.94|144.06|143.96|144.06|143.96|144|143.94|4909
1634290890000|2021-10-15 09:41:30|144.08|143.98|144.1|144.04|144.2|144.12|144.06|143.98|25556
1634290900000|2021-10-15 09:41:40|144.12|144.06|144.06|144.02|144.12|144.06|144|143.98|23500
1634290910000|2021-10-15 09:41:50|144.04|144.04|144.08|144.02|144.08|144.04|144.04|144.02|2120
1634290930000|2021-10-15 09:42:10|144.06|144|144.02|143.94|144.06|144|144|143.94|13336
1634290940000|2021-10-15 09:42:20|144|143.92|143.98|143.92|144|143.92|143.96|143.92|455
1634290950000|2021-10-15 09:42:30|144|143.94|144|143.94|144|143.94|144|143.94|0
1634290960000|2021-10-15 09:42:40|144.02|143.96|144.02|143.94|144.02|143.98|144.02|143.94|2506
1634290970000|2021-10-15 09:42:50|144||144||144||144||509
1634290980000|2021-10-15 09:43:00|143.98|143.92|143.92|143.84|144|143.94|143.92|143.84|9729
1634291010000|2021-10-15 09:43:30|143.94|143.86|143.94|143.9|143.94|143.9|143.92|143.86|5505
1634291020000|2021-10-15 09:43:40|143.98|143.92|143.92|143.86|144|143.94|143.92|143.86|4277
1634291030000|2021-10-15 09:43:50|143.9|143.84|143.88|143.8|143.9|143.84|143.88|143.78|2771
1634291040000|2021-10-15 09:44:00|143.9|143.82|143.92|143.84|143.92|143.86|143.9|143.82|11
1634291050000|2021-10-15 09:44:10|143.9||143.9||143.9||143.9||6140
1634291060000|2021-10-15 09:44:20|143.88|143.8|143.86|143.76|143.88|143.8|143.86|143.76|0
1634291070000|2021-10-15 09:44:30||143.78||143.76||143.78||143.76|600
1634291090000|2021-10-15 09:44:50||143.78||143.78||143.78||143.78|339
1634291110000|2021-10-15 09:45:10||143.8||143.78||143.8||143.78|0
1634291120000|2021-10-15 09:45:20|143.78|143.8|143.86|143.78|143.86|143.8|143.78|143.76|48500
1634291130000|2021-10-15 09:45:30|143.84|143.8|143.94|143.86|143.94|143.86|143.84|143.8|3648
1634291140000|2021-10-15 09:45:40|143.92|143.84|143.94|143.88|143.94|143.88|143.92|143.84|19
1634291160000|2021-10-15 09:46:00|||||||||494
1634291180000|2021-10-15 09:46:20|143.92|143.86|143.88|143.82|143.92|143.86|143.88|143.82|3
1634291190000|2021-10-15 09:46:30||143.86||143.86||143.86||143.86|0
1634291200000|2021-10-15 09:46:40|143.86|143.82|143.86|143.84|143.86|143.84|143.84|143.82|101
1634291210000|2021-10-15 09:46:50|||||||||2976
1634291220000|2021-10-15 09:47:00|143.9|143.86|143.9|143.86|143.9|143.86|143.9|143.86|59
1634291230000|2021-10-15 09:47:10|143.88|143.82|143.96|143.86|143.96|143.86|143.88|143.82|12906
1634291240000|2021-10-15 09:47:20|143.94|143.84|143.92|143.84|143.94|143.84|143.92|143.84|0
1634291250000|2021-10-15 09:47:30||143.86||143.86||143.86||143.86|10080
1634291260000|2021-10-15 09:47:40|143.94|143.88|143.94|143.9|143.94|143.92|143.94|143.88|2134
1634291270000|2021-10-15 09:47:50|143.92|143.88|143.92|143.86|143.92|143.9|143.92|143.86|16
1634291280000|2021-10-15 09:48:00|143.9|143.84|144|143.94|144|143.94|143.9|143.84|4160
1634291290000|2021-10-15 09:48:10|143.98|143.92|144|143.92|144|143.92|143.96|143.92|622
1634291310000|2021-10-15 09:48:30|143.96|143.94|143.96|143.92|143.96|143.94|143.96|143.92|0
1634291320000|2021-10-15 09:48:40|143.94|143.9|143.94|143.9|143.94|143.9|143.92|143.9|5235
1634291330000|2021-10-15 09:48:50|143.96||143.94||143.96||143.92||0
1634291340000|2021-10-15 09:49:00|143.96|143.92|143.96|143.92|143.96|143.94|143.96|143.92|2071
1634291350000|2021-10-15 09:49:10|||||||||3
1634291360000|2021-10-15 09:49:20||143.88||143.9||143.9||143.88|0
1634291380000|2021-10-15 09:49:40|143.94|143.88|143.9|143.84|143.94|143.88|143.9|143.8|0
1634291390000|2021-10-15 09:49:50|143.94|143.86|143.96|143.86|143.96|143.9|143.94|143.86|2563
1634291400000|2021-10-15 09:50:00|143.94|143.84|143.92|143.84|143.94|143.84|143.9|143.84|0
1634291410000|2021-10-15 09:50:10|143.94|143.86|143.92|143.86|143.94|143.9|143.92|143.86|0
1634291420000|2021-10-15 09:50:20|143.9|143.84|143.92|143.84|143.94|143.88|143.86|143.8|7736
1634291430000|2021-10-15 09:50:30||143.82||143.84||143.84||143.82|0
1634291440000|2021-10-15 09:50:40|143.94|143.86|143.94|143.88|143.94|143.9|143.94|143.86|2083
1634291450000|2021-10-15 09:50:50|143.96|143.9|143.98|143.92|144|143.96|143.96|143.9|4648
1634291460000|2021-10-15 09:51:00|143.94|143.9|143.92|143.84|143.94|143.9|143.92|143.84|2987
1634291470000|2021-10-15 09:51:10|143.94|143.86|143.92|143.86|143.96|143.88|143.92|143.86|0
1634291480000|2021-10-15 09:51:20|143.94|143.88|143.98|143.9|143.98|143.9|143.94|143.88|2043
1634291490000|2021-10-15 09:51:30|143.96|143.86|143.94|143.9|143.96|143.9|143.9|143.84|3149
1634291500000|2021-10-15 09:51:40|143.92|143.86|143.86|143.82|143.92|143.86|143.86|143.82|566
1634291520000|2021-10-15 09:52:00|143.88||143.88||143.88||143.88||25
1634291540000|2021-10-15 09:52:20|143.86||143.86||143.86||143.86||0
1634291570000|2021-10-15 09:52:50|143.88|143.84|143.94|143.86|143.94|143.86|143.88|143.84|6151
1634291580000|2021-10-15 09:53:00||143.88||143.88||143.88||143.86|0
1634291600000|2021-10-15 09:53:20|143.92|143.86|143.94|143.88|143.94|143.88|143.92|143.86|0
1634291690000|2021-10-15 09:54:50||143.9||143.88||143.9||143.88|71
1634291700000|2021-10-15 09:55:00|143.92|143.86|143.92|143.86|143.92|143.86|143.88|143.82|14046
1634291710000|2021-10-15 09:55:10||143.84||143.84||143.84||143.84|100
1634291720000|2021-10-15 09:55:20||143.86||143.86||143.86||143.86|0
1634291730000|2021-10-15 09:55:30|143.94|143.84|143.94|143.9|143.94|143.9|143.94|143.84|3565
1634291750000|2021-10-15 09:55:50|143.98|143.92|144|143.94|144|143.96|143.96|143.92|3951
1634291770000|2021-10-15 09:56:10||143.96||143.96||143.96||143.96|0
1634291780000|2021-10-15 09:56:20|||||||||77
1634291800000|2021-10-15 09:56:40|||||||||3472
1634291810000|2021-10-15 09:56:50|144.02|143.98|144|143.98|144.06|143.98|144|143.96|4650
1634291820000|2021-10-15 09:57:00||143.94||143.92||143.96||143.92|0
1634291830000|2021-10-15 09:57:10|143.98|143.96|143.94|143.86|143.98|143.98|143.92|143.86|3504
1634291840000|2021-10-15 09:57:20||143.88||143.86||143.88||143.86|0
1634291850000|2021-10-15 09:57:30|143.92|143.84|143.92|143.84|143.94|143.86|143.9|143.84|0
1634291860000|2021-10-15 09:57:40|143.9|143.82|143.92|143.84|143.92|143.86|143.88|143.82|0
1634291870000|2021-10-15 09:57:50|143.9||143.9||143.9||143.9||0
1634291880000|2021-10-15 09:58:00|143.88|143.86|143.92|143.86|143.92|143.86|143.88|143.86|14418
1634291890000|2021-10-15 09:58:10||143.88||143.88||143.88||143.88|0
1634291900000|2021-10-15 09:58:20|143.94|143.9|143.98|143.92|144|143.92|143.94|143.9|2178
1634291920000|2021-10-15 09:58:40|||||||||1197
1634291930000|2021-10-15 09:58:50|144|143.94|144|143.92|144.02|143.94|143.98|143.92|3668
1634291940000|2021-10-15 09:59:00|143.98||143.98||143.98||143.98||0
1634291950000|2021-10-15 09:59:10|143.96|143.9|143.98|143.94|143.98|143.94|143.94|143.9|2479
1634291960000|2021-10-15 09:59:20|144|143.96|144|143.96|144|143.98|144|143.96|2205
1634291980000|2021-10-15 09:59:40|143.98|143.94|143.94|143.86|143.98|143.94|143.94|143.86|274
1634291990000|2021-10-15 09:59:50|||||||||6244
1634292000000|2021-10-15 10:00:00|143.92||143.9||143.92||143.9||299
1634292010000|2021-10-15 10:00:10|143.94|143.88|143.94|143.88|143.94|143.88|143.94|143.86|851
1634292020000|2021-10-15 10:00:20|143.96|143.9|143.98|143.9|143.98|143.92|143.96|143.9|1657
1634292030000|2021-10-15 10:00:30||143.92||143.9||143.92||143.9|0
1634292040000|2021-10-15 10:00:40|143.96|143.88|143.96|143.92|143.96|143.92|143.94|143.88|0
1634292050000|2021-10-15 10:00:50|143.94|143.94|144|143.98|144|143.98|143.94|143.94|2227
1634292060000|2021-10-15 10:01:00|144.04|144|144.02|143.98|144.06|144|144.02|143.98|2624
1634292070000|2021-10-15 10:01:10|144|143.94|144.02|143.98|144.02|143.98|144|143.94|3580
1634292080000|2021-10-15 10:01:20|144||144||144||144||0
1634292110000|2021-10-15 10:01:50|143.98|143.96|143.96|143.9|143.98|143.96|143.94|143.88|15094
1634292120000|2021-10-15 10:02:00||143.92||143.9||143.92||143.88|3473
1634292130000|2021-10-15 10:02:10|144|143.92|144|143.94|144|143.94|144|143.92|439
1634292140000|2021-10-15 10:02:20||143.96||143.96||143.96||143.96|85
1634292160000|2021-10-15 10:02:40|143.98|143.94|143.98|143.9|143.98|143.94|143.96|143.9|8240
1634292170000|2021-10-15 10:02:50|144||143.98||144||143.98||0
1634292180000|2021-10-15 10:03:00|144|143.92|144|143.92|144|143.94|144|143.92|0
1634292190000|2021-10-15 10:03:10|143.98|143.9|143.98|143.9|143.98|143.9|143.98|143.9|100
1634292200000|2021-10-15 10:03:20||143.92||143.9||143.92||143.9|372
1634292220000|2021-10-15 10:03:40|143.96|143.88|143.92|143.88|143.96|143.9|143.92|143.88|3444
1634292230000|2021-10-15 10:03:50|143.9|143.84|143.9|143.82|143.92|143.86|143.88|143.82|1919
1634292240000|2021-10-15 10:04:00||143.84||143.84||143.84||143.84|0
1634292270000|2021-10-15 10:04:30|143.92|143.86|143.94|143.88|143.94|143.88|143.92|143.86|2324
1634292280000|2021-10-15 10:04:40|143.96|143.9|143.98|143.9|144|143.94|143.94|143.86|3880
1634292290000|2021-10-15 10:04:50|144|143.92|144|143.92|144|143.92|143.98|143.92|8
1634292300000|2021-10-15 10:05:00|143.98||144||144||143.98||100
1634292310000|2021-10-15 10:05:10||143.94||143.94||143.94||143.94|211
1634292320000|2021-10-15 10:05:20|||||||||2623
1634292340000|2021-10-15 10:05:40|144.02|143.96|144.02|143.96|144.02|144|144.02|143.96|9184
1634292350000|2021-10-15 10:05:50||143.94||143.94||143.94||143.94|0
1634292360000|2021-10-15 10:06:00||143.96||143.96||143.96||143.96|0
1634292370000|2021-10-15 10:06:10|144.04|143.98|144.12|144.06|144.12|144.06|144.04|143.98|4608
1634292380000|2021-10-15 10:06:20|144.14|144.08|144.14|144.08|144.18|144.08|144.14|144.08|1549
1634292390000|2021-10-15 10:06:30|144.16|144.1|144.18|144.12|144.18|144.16|144.16|144.1|4258
1634292400000|2021-10-15 10:06:40|144.2|144.14|144.2|144.16|144.2|144.16|144.2|144.14|2405
1634292410000|2021-10-15 10:06:50|144.22|144.18|144.22|144.16|144.22|144.2|144.22|144.16|3824
1634292420000|2021-10-15 10:07:00|144.2|144.14|144.22|144.16|144.22|144.16|144.2|144.14|289
1634292430000|2021-10-15 10:07:10|144.2|144.14|144.22|144.14|144.22|144.14|144.16|144.12|11727
1634292440000|2021-10-15 10:07:20||144.16||144.18||144.18||144.16|0
1634292460000|2021-10-15 10:07:40|144.2|144.16|144.18|144.14|144.2|144.16|144.16|144.14|5085
1634292470000|2021-10-15 10:07:50|144.16|144.12|144.14|144.1|144.16|144.14|144.14|144.1|8798
1634292480000|2021-10-15 10:08:00||144.06||144.08||144.08||144.06|0
1634292490000|2021-10-15 10:08:10||144.1||144.1||144.1||144.1|257
1634292510000|2021-10-15 10:08:30|144.12|144.06|144.12|144.04|144.12|144.06|144.1|144.04|1525
1634292540000|2021-10-15 10:09:00|||||||||301
1634292550000|2021-10-15 10:09:10|||||||||105
1634292580000|2021-10-15 10:09:40|144.1||144.1||144.1||144.08||690
1634292600000|2021-10-15 10:10:00|||||||||4000
1634292610000|2021-10-15 10:10:10|||||||||687
1634292620000|2021-10-15 10:10:20|||||||||171
1634292630000|2021-10-15 10:10:30|||||||||366
1634292660000|2021-10-15 10:11:00|144.12|144.06|144.1|144.06|144.12|144.06|144.1|144.06|2388
1634292670000|2021-10-15 10:11:10|144.12|144.04|144.1|144.04|144.12|144.04|144.1|144.04|3021
1634292680000|2021-10-15 10:11:20|144.12|144.06|144.12|144.06|144.12|144.06|144.1|144.04|2884
1634292690000|2021-10-15 10:11:30|144.1||144.1||144.1||144.1||0
1634292700000|2021-10-15 10:11:40|||||||||1175
1634292710000|2021-10-15 10:11:50|144.12||144.12||144.12||144.12||1500
1634292720000|2021-10-15 10:12:00|144.14|144.08|144.12|144.08|144.14|144.1|144.12|144.06|4124
1634292730000|2021-10-15 10:12:10|144.14|144.1|144.14|144.1|144.16|144.12|144.14|144.08|3060
1634292740000|2021-10-15 10:12:20|144.12|144.08|144.14|144.08|144.16|144.12|144.08|144.02|25011
1634292750000|2021-10-15 10:12:30|144.12||144.12||144.12||144.12||0
1634292760000|2021-10-15 10:12:40||144.1||144.1||144.1||144.1|0
1634292780000|2021-10-15 10:13:00|144.1|144.08|144.12|144.08|144.12|144.08|144.1|144.08|14035
1634292790000|2021-10-15 10:13:10|144.1|144.04|144.06|144.02|144.1|144.04|144.06|144|11048
1634292820000|2021-10-15 10:13:40|144.08|144.04|144.06|144.02|144.08|144.04|144.06|144.02|3182
1634292840000|2021-10-15 10:14:00|144.04|143.98|144.04|144|144.06|144|144.02|143.96|4176
1634292850000|2021-10-15 10:14:10|144.02|143.96|144.02|143.98|144.02|143.98|144|143.94|2951
1634292860000|2021-10-15 10:14:20|144|143.94|144|143.94|144|143.94|143.98|143.92|1722
1634292870000|2021-10-15 10:14:30||143.96||143.96||143.96||143.96|0
1634292880000|2021-10-15 10:14:40|143.98|143.94|143.94|143.9|143.98|143.94|143.94|143.88|14
1634292890000|2021-10-15 10:14:50|143.96|143.92|143.98|143.9|144|143.92|143.94|143.9|3240
1634292900000|2021-10-15 10:15:00||143.92||143.9||143.92||143.88|864
1634292910000|2021-10-15 10:15:10|143.96||143.98||143.98||143.96||0
1634292920000|2021-10-15 10:15:20|||||||||1
1634292930000|2021-10-15 10:15:30|144|143.92|143.98|143.9|144|143.92|143.98|143.9|0
1634292940000|2021-10-15 10:15:40|143.96|143.88|143.94|143.88|143.96|143.88|143.94|143.86|0
1634292950000|2021-10-15 10:15:50|143.9|143.86|143.9|143.88|143.9|143.88|143.9|143.86|3902
1634292960000|2021-10-15 10:16:00|143.88|143.84|143.98|143.9|143.98|143.9|143.88|143.82|12059
1634292970000|2021-10-15 10:16:10|143.96|143.88|143.94|143.86|143.98|143.9|143.94|143.86|138
1634292980000|2021-10-15 10:16:20||143.88||143.88||143.88||143.88|0
1634292990000|2021-10-15 10:16:30|143.92|143.86|143.9|143.86|143.94|143.86|143.9|143.86|0
1634293000000|2021-10-15 10:16:40|143.88|143.82|143.86|143.8|143.88|143.82|143.84|143.78|3191
1634293010000|2021-10-15 10:16:50|143.84|143.82|143.86|143.82|143.86|143.82|143.84|143.82|30
1634293020000|2021-10-15 10:17:00|143.88|143.84|143.88|143.82|143.88|143.84|143.88|143.82|457
1634293040000|2021-10-15 10:17:20|143.86|143.8|143.86|143.82|143.88|143.82|143.86|143.8|0
1634293050000|2021-10-15 10:17:30|143.84|143.8|143.84|143.8|143.84|143.8|143.84|143.8|0
1634293060000|2021-10-15 10:17:40|143.82|143.76|143.84|143.76|143.84|143.76|143.8|143.74|26
1634293080000|2021-10-15 10:18:00|143.82|143.74|143.84|143.76|143.84|143.76|143.8|143.72|450
1634293110000|2021-10-15 10:18:30|143.86|143.78|143.92|143.86|143.92|143.86|143.86|143.78|285
1634293120000|2021-10-15 10:18:40|||||||||2000
1634293130000|2021-10-15 10:18:50|143.96|143.88|143.94|143.86|143.98|143.92|143.88|143.86|2811
1634293170000|2021-10-15 10:19:30|143.92|143.82|143.88|143.84|143.92|143.84|143.88|143.82|12
1634293180000|2021-10-15 10:19:40|143.86|143.82|143.86|143.82|143.86|143.82|143.86|143.82|1510
1634293200000|2021-10-15 10:20:00|143.9|143.84|143.92|143.86|143.92|143.86|143.9|143.82|5364
1634293220000|2021-10-15 10:20:20|143.9|143.84|143.92|143.84|143.92|143.84|143.9|143.84|1514
1634293230000|2021-10-15 10:20:30|143.94|143.86|143.94|143.88|143.94|143.88|143.94|143.86|0
1634293240000|2021-10-15 10:20:40|143.96|143.9|143.94|143.9|143.96|143.9|143.94|143.9|0
1634293250000|2021-10-15 10:20:50|143.92|143.88|143.92|143.86|143.92|143.88|143.92|143.86|0
1634293260000|2021-10-15 10:21:00|143.94|143.88|143.92|143.84|143.94|143.88|143.92|143.84|0
1634293330000|2021-10-15 10:22:10|143.94|143.88|143.92|143.88|143.94|143.88|143.92|143.88|213
1634293360000|2021-10-15 10:22:40|||||||||7925
1634293380000|2021-10-15 10:23:00|143.9|143.84|143.84|143.78|143.9|143.84|143.82|143.74|8322
1634293390000|2021-10-15 10:23:10|143.82|143.8|143.84|143.78|143.84|143.8|143.82|143.76|7142
1634293400000|2021-10-15 10:23:20||143.8||143.78||143.8||143.78|0
1634293420000|2021-10-15 10:23:40||143.8||143.8||143.8||143.8|0
1634293430000|2021-10-15 10:23:50||143.78||143.78||143.78||143.78|3454
1634293450000|2021-10-15 10:24:10|143.86|143.8|143.88|143.84|143.9|143.84|143.86|143.8|447
1634293470000|2021-10-15 10:24:30|||||||||1819
1634293480000|2021-10-15 10:24:40|143.86|143.8|143.86|143.8|143.86|143.8|143.86|143.8|5
1634293490000|2021-10-15 10:24:50|143.84|143.78|143.82|143.78|143.84|143.78|143.8|143.74|5576
1634293500000|2021-10-15 10:25:00|143.8||143.8||143.8||143.8||12330
1634293510000|2021-10-15 10:25:10|143.82|143.8|143.86|143.82|143.88|143.82|143.82|143.8|1956
1634293520000|2021-10-15 10:25:20|143.88|143.84|143.88|143.82|143.88|143.84|143.88|143.82|1993
1634293530000|2021-10-15 10:25:30|||||||||336
1634293540000|2021-10-15 10:25:40|143.86|143.8|143.84|143.78|143.86|143.8|143.8|143.74|1992
1634293600000|2021-10-15 10:26:40|||||||||1033
1634293630000|2021-10-15 10:27:10|||||||||1300
1634293640000|2021-10-15 10:27:20|||||||||683
1634293660000|2021-10-15 10:27:40|143.82|143.76|143.82|143.76|143.82|143.76|143.82|143.76|203
1634293670000|2021-10-15 10:27:50|143.84|143.78|143.84|143.78|143.84|143.78|143.84|143.78|0
1634293680000|2021-10-15 10:28:00|143.82|143.82|143.84|143.78|143.84|143.82|143.82|143.78|3001
1634293730000|2021-10-15 10:28:50|143.82|143.76|143.84|143.78|143.84|143.78|143.82|143.76|0
1634293740000|2021-10-15 10:29:00|143.82||143.82||143.82||143.82||0
1634293760000|2021-10-15 10:29:20|143.8|143.76|143.72|143.66|143.8|143.76|143.68|143.64|331
1634293780000|2021-10-15 10:29:40||143.68||143.68||143.68||143.68|0
1634293790000|2021-10-15 10:29:50|143.74|143.7|143.72|143.66|143.74|143.7|143.72|143.66|1735
1634293800000|2021-10-15 10:30:00|143.74|143.68|143.72|143.68|143.74|143.7|143.72|143.68|2726
1634293810000|2021-10-15 10:30:10||143.7||143.7||143.7||143.7|822
1634293820000|2021-10-15 10:30:20|143.7|143.68|143.72|143.68|143.72|143.68|143.7|143.66|9170
1634293830000|2021-10-15 10:30:30|143.7|143.66|143.72|143.66|143.72|143.66|143.7|143.66|5134
1634293850000|2021-10-15 10:30:50|143.76|143.68|143.76|143.72|143.78|143.74|143.74|143.68|2516
1634293860000|2021-10-15 10:31:00|143.78|143.74|143.84|143.78|143.86|143.8|143.78|143.74|674
1634293870000|2021-10-15 10:31:10|143.82|143.76|143.84|143.78|143.84|143.78|143.82|143.76|108
1634293880000|2021-10-15 10:31:20|||||||||1743
1634293890000|2021-10-15 10:31:30||143.8||143.8||143.8||143.8|852
1634293900000|2021-10-15 10:31:40|143.88|143.82|143.92|143.84|143.92|143.84|143.88|143.82|207
1634293920000|2021-10-15 10:32:00|143.9|143.86|143.82|143.78|143.9|143.86|143.82|143.76|720
1634293950000|2021-10-15 10:32:30|143.84|143.8|143.84|143.78|143.86|143.8|143.84|143.78|2606
1634293960000|2021-10-15 10:32:40|||||||||36
1634293970000|2021-10-15 10:32:50|143.86|143.8|143.86|143.8|143.86|143.8|143.86|143.8|350
1634293980000|2021-10-15 10:33:00|143.84||143.86||143.86||143.84||0
1634294000000|2021-10-15 10:33:20|143.84||143.86||143.86||143.84||75
1634294010000|2021-10-15 10:33:30||143.82||143.82||143.82||143.82|23
1634294020000|2021-10-15 10:33:40|143.97|143.86|143.97|143.84|143.97|143.86|143.97|143.84|19
1634294030000|2021-10-15 10:33:50|143.92|143.79|143.92|143.81|143.97|143.86|143.92|143.79|0
1634294040000|2021-10-15 10:34:00|143.94|143.88|143.96|143.83|144.01|143.88|143.92|143.83|0
1634294050000|2021-10-15 10:34:10|144.01|143.88|143.94|143.83|144.01|143.88|143.94|143.83|0
1634294060000|2021-10-15 10:34:20|143.93|143.82|143.91|143.82|143.93|143.82|143.88|143.77|8251
1634294070000|2021-10-15 10:34:30|143.86|143.77|143.86|143.77|143.86|143.77|143.86|143.77|0
1634294080000|2021-10-15 10:34:40|143.91|143.82|143.93|143.82|143.93|143.82|143.86|143.77|0
1634294090000|2021-10-15 10:34:50|143.88|143.77|143.88|143.77|143.88|143.77|143.88|143.77|0
1634294100000|2021-10-15 10:35:00|143.86|143.82|143.86|143.77|143.91|143.82|143.86|143.77|0
1634294110000|2021-10-15 10:35:10|143.91|143.82|143.93|143.82|143.93|143.82|143.91|143.82|0
1634294120000|2021-10-15 10:35:20|143.88|143.77|143.88|143.79|143.88|143.79|143.88|143.77|0
1634294130000|2021-10-15 10:35:30|143.93|143.77|143.88|143.77|143.93|143.82|143.88|143.77|0
1634294140000|2021-10-15 10:35:40|143.93|143.79|143.93|143.82|143.93|143.82|143.93|143.77|0
1634294160000|2021-10-15 10:36:00|143.9|143.77|144.03|143.9|144.03|143.92|143.9|143.77|2132
1634294170000|2021-10-15 10:36:10|143.98|143.85|143.9|143.81|144.03|143.92|143.9|143.81|5670
1634294180000|2021-10-15 10:36:20|143.95|143.84|143.9|143.79|143.95|143.84|143.9|143.79|0
1634294190000|2021-10-15 10:36:30|143.95|143.84|143.95|143.84|143.95|143.84|143.95|143.84|0
1634294200000|2021-10-15 10:36:40|143.9|143.82|143.95|143.82|143.95|143.82|143.9|143.77|0
1634294210000|2021-10-15 10:36:50|143.9|143.77|143.93|143.82|143.95|143.82|143.9|143.77|0
1634294220000|2021-10-15 10:37:00|143.88|143.77|143.87|143.74|143.91|143.82|143.82|143.69|1499
1634294230000|2021-10-15 10:37:10|143.82|143.69|143.87|143.74|143.87|143.74|143.82|143.69|0
1634294240000|2021-10-15 10:37:20|143.82|143.69|143.87|143.74|143.87|143.74|143.82|143.69|0
1634294260000|2021-10-15 10:37:40|143.82|143.69|143.82|143.71|143.87|143.74|143.82|143.69|0
1634294270000|2021-10-15 10:37:50|143.88|143.75|143.93|143.84|143.93|143.84|143.86|143.75|1524
1634294280000|2021-10-15 10:38:00|143.88|143.79|143.97|143.84|143.97|143.84|143.88|143.79|297
1634294310000|2021-10-15 10:38:30|143.92|143.79|143.97|143.88|143.97|143.88|143.92|143.79|0
1634294320000|2021-10-15 10:38:40|143.92|143.83|143.9|143.79|143.97|143.84|143.9|143.79|0
1634294330000|2021-10-15 10:38:50|143.95|143.84|143.97|143.84|143.97|143.84|143.9|143.79|0
1634294340000|2021-10-15 10:39:00|143.95|143.79|143.9|143.77|143.95|143.84|143.9|143.77|0
1634294350000|2021-10-15 10:39:10|143.95|143.82|143.86|143.77|143.95|143.82|143.86|143.77|0
1634294360000|2021-10-15 10:39:20|143.91|143.82|143.86|143.77|143.91|143.82|143.86|143.77|0
1634294370000|2021-10-15 10:39:30||143.79||143.77||143.79||143.77|2458
1634294380000|2021-10-15 10:39:40|143.91|143.82|143.91|143.82|143.91|143.82|143.86|143.77|0
1634294400000|2021-10-15 10:40:00|143.86|143.77|143.86|143.77|143.86|143.77|143.86|143.77|0
1634294410000|2021-10-15 10:40:10|143.91|143.82|143.89|143.82|143.91|143.82|143.84|143.77|0
1634294420000|2021-10-15 10:40:20|143.84|143.77|143.89|143.82|143.91|143.82|143.84|143.77|42
1634294430000|2021-10-15 10:40:30|143.84|143.77|143.89|143.8|143.89|143.8|143.84|143.75|29
1634294440000|2021-10-15 10:40:40|143.84|143.75|143.89|143.8|143.89|143.8|143.84|143.75|0
1634294450000|2021-10-15 10:40:50|143.84|143.75|143.83|143.72|143.87|143.8|143.78|143.67|0
1634294460000|2021-10-15 10:41:00|143.78|143.65|143.81|143.68|143.81|143.68|143.76|143.63|0
1634294480000|2021-10-15 10:41:20|143.76|143.63|143.81|143.72|143.81|143.72|143.76|143.63|0
1634294490000|2021-10-15 10:41:30|143.76|143.63|143.76|143.67|143.81|143.72|143.76|143.63|0
1634294500000|2021-10-15 10:41:40|143.81|143.68|143.74|143.63|143.81|143.68|143.74|143.61|1
1634294510000|2021-10-15 10:41:50|143.79|143.61|143.79|143.66|143.79|143.66|143.79|143.61|0
1634294520000|2021-10-15 10:42:00|143.72|143.61|143.77|143.66|143.77|143.66|143.72|143.61|0
1634294560000|2021-10-15 10:42:40|143.72|143.61|143.66|143.53|143.77|143.66|143.66|143.53|2778
1634294570000|2021-10-15 10:42:50|143.71|143.58|143.71|143.58|143.71|143.58|143.64|143.53|0
1634294580000|2021-10-15 10:43:00|143.66|143.53|143.66|143.53|143.71|143.58|143.66|143.53|0
1634294600000|2021-10-15 10:43:20|143.71|143.58|143.71|143.58|143.71|143.58|143.71|143.58|0
1634294610000|2021-10-15 10:43:30|143.66|143.53|143.69|143.58|143.69|143.58|143.66|143.53|0
1634294620000|2021-10-15 10:43:40|143.64|143.53|143.71|143.58|143.71|143.58|143.64|143.53|0
1634294630000|2021-10-15 10:43:50|143.66|143.53|143.71|143.58|143.71|143.58|143.66|143.53|0
1634294650000|2021-10-15 10:44:10|143.66|143.53|143.66|143.53|143.71|143.58|143.66|143.53|0
1634294660000|2021-10-15 10:44:20|143.71|143.58|143.66|143.53|143.71|143.58|143.66|143.53|0
1634294670000|2021-10-15 10:44:30|143.71|143.6|143.71|143.6|143.71|143.6|143.71|143.6|0
1634294700000|2021-10-15 10:45:00|143.65|143.56|143.62|143.51|143.65|143.56|143.6|143.51|69
1634294710000|2021-10-15 10:45:10|143.67|143.56|143.65|143.56|143.67|143.56|143.6|143.51|0
1634294720000|2021-10-15 10:45:20|143.6|143.51|143.67|143.56|143.67|143.56|143.6|143.51|0
1634294730000|2021-10-15 10:45:30|143.62|143.51|143.67|143.56|143.67|143.56|143.62|143.51|0
1634294740000|2021-10-15 10:45:40|143.62|143.58|143.62|143.53|143.62|143.58|143.62|143.53|0
1634294750000|2021-10-15 10:45:50|143.67|143.58|143.67|143.58|143.67|143.58|143.62|143.53|0
1634294760000|2021-10-15 10:46:00|143.62|143.53|143.67|143.58|143.67|143.58|143.62|143.53|0
1634294780000|2021-10-15 10:46:20|143.62|143.53|143.66|143.57|143.66|143.57|143.62|143.53|307
1634294790000|2021-10-15 10:46:30|143.71|143.62|143.71|143.62|143.73|143.62|143.66|143.57|0
1634294800000|2021-10-15 10:46:40|143.73|143.57|143.68|143.57|143.73|143.57|143.68|143.57|0
1634294830000|2021-10-15 10:47:10|143.73|143.62|143.68|143.59|143.73|143.64|143.68|143.59|0
1634294840000|2021-10-15 10:47:20|143.73|143.62|143.68|143.57|143.73|143.62|143.68|143.57|0
1634294850000|2021-10-15 10:47:30|143.73|143.62|143.73|143.62|143.73|143.62|143.66|143.57|0
1634294860000|2021-10-15 10:47:40|143.68|143.57|143.66|143.57|143.71|143.62|143.66|143.57|0
1634294870000|2021-10-15 10:47:50|143.71|143.62|143.66|143.57|143.71|143.62|143.66|143.57|0
1634294880000|2021-10-15 10:48:00|143.71|143.62|143.73|143.62|143.73|143.62|143.68|143.57|0
1634294900000|2021-10-15 10:48:20|143.66|143.55|143.68|143.57|143.73|143.62|143.66|143.55|2949
1634294910000|2021-10-15 10:48:30|143.73|143.62|143.68|143.57|143.73|143.62|143.68|143.57|0
1634294920000|2021-10-15 10:48:40|143.66|143.62|143.7|143.59|143.75|143.62|143.66|143.59|5035
1634294930000|2021-10-15 10:48:50|143.75|143.64|143.7|143.59|143.75|143.64|143.7|143.59|0
1634294940000|2021-10-15 10:49:00|143.75|143.64|143.68|143.57|143.75|143.64|143.68|143.57|7646
1634294950000|2021-10-15 10:49:10|143.73|143.62|143.73|143.62|143.73|143.62|143.73|143.62|0
1634294970000|2021-10-15 10:49:30|143.68|143.57|143.62|143.55|143.68|143.6|143.62|143.55|2624
1634294980000|2021-10-15 10:49:40|143.67|143.6|143.62|143.55|143.67|143.6|143.62|143.55|0
1634294990000|2021-10-15 10:49:50|143.67|143.6|143.67|143.6|143.67|143.6|143.67|143.6|0
1634295000000|2021-10-15 10:50:00|143.62|143.55|143.67|143.54|143.67|143.6|143.62|143.49|0
1634295010000|2021-10-15 10:50:10|143.62|143.49|143.62|143.49|143.62|143.49|143.62|143.49|0
1634295020000|2021-10-15 10:50:20|143.71|143.62|143.71|143.62|143.71|143.62|143.71|143.62|0
1634295030000|2021-10-15 10:50:30|143.66|143.57|143.66|143.57|143.71|143.62|143.66|143.57|0
1634295040000|2021-10-15 10:50:40|143.69|143.62|143.69|143.62|143.69|143.62|143.69|143.62|0
1634295050000|2021-10-15 10:50:50|143.64|143.58|143.71|143.58|143.71|143.58|143.64|143.53|0
1634295060000|2021-10-15 10:51:00||143.56||143.58||143.58||143.56|0
1634295070000|2021-10-15 10:51:10|143.62|143.56|143.64|143.56|143.64|143.56|143.62|143.56|0
1634295100000|2021-10-15 10:51:40|143.62|143.54|143.6|143.54|143.62|143.54|143.6|143.54|0
1634295120000|2021-10-15 10:52:00|||||||||458
1634295130000|2021-10-15 10:52:10|143.58|143.52|143.56|143.5|143.58|143.52|143.56|143.5|1253
1634295140000|2021-10-15 10:52:20|143.58|143.52|143.58|143.52|143.58|143.52|143.58|143.52|0
1634295150000|2021-10-15 10:52:30|143.56||143.56||143.56||143.56||0
1634295160000|2021-10-15 10:52:40||143.5||143.5||143.5||143.5|17
1634295170000|2021-10-15 10:52:50|143.54|143.48|143.56|143.48|143.56|143.52|143.54|143.48|0
1634295180000|2021-10-15 10:53:00|143.54||143.54||143.54||143.54||0
1634295190000|2021-10-15 10:53:10|143.56|143.5|143.6|143.56|143.62|143.56|143.56|143.5|6848
1634295210000|2021-10-15 10:53:30|143.58|143.54|143.58|143.52|143.58|143.54|143.58|143.5|1500
1634295220000|2021-10-15 10:53:40|143.56|143.5|143.56|143.54|143.58|143.54|143.56|143.5|0
1634295240000|2021-10-15 10:54:00|143.54|143.5|143.54|143.52|143.56|143.52|143.54|143.5|2708
1634295250000|2021-10-15 10:54:10|143.52|143.5|143.54|143.48|143.54|143.5|143.52|143.48|1
1634295270000|2021-10-15 10:54:30|143.52|143.46|143.46|143.42|143.52|143.46|143.42|143.4|18281
1634295280000|2021-10-15 10:54:40|143.5||143.46||143.5||143.46||0
1634295300000|2021-10-15 10:55:00|143.5|143.44|143.5|143.44|143.52|143.46|143.5|143.44|0
1634295310000|2021-10-15 10:55:10|143.52|143.46|143.56|143.5|143.56|143.5|143.52|143.46|1670
1634295330000|2021-10-15 10:55:30||143.52||143.52||143.52||143.52|0
1634295340000|2021-10-15 10:55:40|143.54|143.5|143.54|143.5|143.54|143.5|143.54|143.5|8845
1634295360000|2021-10-15 10:56:00|143.56||143.56||143.56||143.56||619
1634295370000|2021-10-15 10:56:10|143.6|143.54|143.62|143.54|143.62|143.56|143.58|143.54|286
1634295380000|2021-10-15 10:56:20|||||||||279
1634295390000|2021-10-15 10:56:30|143.6||143.6||143.6||143.6||0
1634295410000|2021-10-15 10:56:50|143.62|143.56|143.6|143.54|143.62|143.6|143.6|143.54|1031
1634295420000|2021-10-15 10:57:00|143.58|143.52|143.58|143.52|143.58|143.52|143.58|143.52|50
1634295430000|2021-10-15 10:57:10|143.6|143.54|143.6|143.54|143.6|143.54|143.6|143.52|0
1634295440000|2021-10-15 10:57:20|143.62|143.56|143.58|143.52|143.62|143.56|143.58|143.52|8496
1634295460000|2021-10-15 10:57:40|143.6|143.58|143.6|143.54|143.62|143.58|143.6|143.54|14079
1634295470000|2021-10-15 10:57:50|143.58|143.52|143.56|143.52|143.58|143.52|143.52|143.5|10657
1634295480000|2021-10-15 10:58:00|143.6|143.5|143.62|143.56|143.62|143.56|143.6|143.5|541
1634295490000|2021-10-15 10:58:10||143.58||143.58||143.6||143.58|277
1634295500000|2021-10-15 10:58:20|143.66|143.6|143.66|143.62|143.66|143.62|143.66|143.6|332
1634295510000|2021-10-15 10:58:30||143.64||143.62||143.64||143.62|0
1634295540000|2021-10-15 10:59:00|143.64|143.6|143.62|143.58|143.64|143.62|143.62|143.58|12314
1634295560000|2021-10-15 10:59:20|143.64||143.64||143.64||143.62||0
1634295570000|2021-10-15 10:59:30|143.62||143.62||143.62||143.62||0
1634295590000|2021-10-15 10:59:50|143.64|143.6|143.66|143.64|143.66|143.64|143.64|143.6|4406
1634295600000|2021-10-15 11:00:00|143.7|143.66|143.68|143.66|143.72|143.66|143.68|143.66|252
1634295610000|2021-10-15 11:00:10||143.64||143.66||143.66||143.64|78
1634295630000|2021-10-15 11:00:30|143.74|143.68|143.74|143.68|143.74|143.7|143.72|143.68|558
1634295640000|2021-10-15 11:00:40|143.76|143.74|143.78|143.72|143.8|143.74|143.76|143.68|2310
1634295650000|2021-10-15 11:00:50|143.76|143.7|143.8|143.72|143.8|143.74|143.76|143.7|0
1634295660000|2021-10-15 11:01:00|143.78|143.7|143.72|143.68|143.78|143.7|143.72|143.66|377
1634295670000|2021-10-15 11:01:10|143.7|143.66|143.72|143.66|143.72|143.66|143.7|143.66|2125
1634295680000|2021-10-15 11:01:20||143.68||143.68||143.68||143.68|0
1634295730000|2021-10-15 11:02:10||143.7||143.68||143.7||143.68|2249
1634295750000|2021-10-15 11:02:30||143.7||143.7||143.7||143.7|0
1634295760000|2021-10-15 11:02:40|143.7|143.68|143.72|143.68|143.72|143.68|143.7|143.68|13000
1634295770000|2021-10-15 11:02:50|143.74|143.7|143.76|143.72|143.76|143.74|143.74|143.7|530
1634295780000|2021-10-15 11:03:00||143.74||143.7||143.74||143.7|7092
1634295790000|2021-10-15 11:03:10|143.74|143.68|143.76|143.72|143.76|143.72|143.74|143.68|20000
1634295820000|2021-10-15 11:03:40|143.78|143.74|143.84|143.78|143.86|143.8|143.78|143.74|1919
1634295830000|2021-10-15 11:03:50|143.86||143.86||143.86||143.86||0
1634295840000|2021-10-15 11:04:00|143.84|143.76|143.78|143.74|143.84|143.76|143.78|143.74|12271
1634295850000|2021-10-15 11:04:10|143.8|143.76|143.8|143.76|143.82|143.76|143.8|143.76|1605
1634295860000|2021-10-15 11:04:20||143.74||143.74||143.74||143.74|0
1634295870000|2021-10-15 11:04:30|143.82|143.76|143.9|143.82|143.9|143.82|143.82|143.76|274
1634295880000|2021-10-15 11:04:40|143.88|143.8|143.82|143.78|143.88|143.8|143.82|143.74|4144
1634295890000|2021-10-15 11:04:50|||||||||2500
1634295900000|2021-10-15 11:05:00|143.8|143.74|143.82|143.76|143.82|143.76|143.78|143.74|1
1634295910000|2021-10-15 11:05:10||143.78||143.76||143.78||143.76|1
1634295920000|2021-10-15 11:05:20|143.8||143.8||143.8||143.8||360
1634295930000|2021-10-15 11:05:30|143.78|143.72|143.78|143.7|143.8|143.72|143.78|143.7|5262
1634295940000|2021-10-15 11:05:40|||||||||79
1634295950000|2021-10-15 11:05:50|143.8|143.76|143.8|143.76|143.8|143.78|143.8|143.76|1500
1634295970000|2021-10-15 11:06:10|143.78||143.78||143.78||143.78||134
1634296000000|2021-10-15 11:06:40|||||||||787
1634296020000|2021-10-15 11:07:00|143.8|143.78|143.8|143.76|143.8|143.78|143.8|143.76|11
1634296080000|2021-10-15 11:08:00|143.82|143.78|143.84|143.78|143.84|143.78|143.82|143.74|3000
1634296100000|2021-10-15 11:08:20|143.82|143.76|143.9|143.86|143.9|143.86|143.82|143.76|6165
1634296130000|2021-10-15 11:08:50|143.94|143.88|143.96|143.88|143.98|143.9|143.9|143.88|1792
1634296140000|2021-10-15 11:09:00|143.94|143.86|143.92|143.86|143.94|143.86|143.9|143.86|733
1634296150000|2021-10-15 11:09:10|143.9||143.9||143.9||143.9||0
1634296160000|2021-10-15 11:09:20|143.88||143.9||143.9||143.88||0
1634296170000|2021-10-15 11:09:30|143.88|143.84|143.88|143.84|143.88|143.84|143.86|143.84|2126
1634296190000|2021-10-15 11:09:50|143.92|143.86|143.92|143.84|143.92|143.86|143.9|143.84|5
1634296200000|2021-10-15 11:10:00||143.86||143.86||143.86||143.86|25
1634296240000|2021-10-15 11:10:40|143.9|143.84|143.9|143.84|143.9|143.84|143.9|143.84|0
1634296280000|2021-10-15 11:11:20|143.92|143.86|143.98|143.94|143.98|143.94|143.92|143.86|3288
1634296290000|2021-10-15 11:11:30|144|143.96|144.06|143.98|144.08|144|144|143.96|6372
1634296300000|2021-10-15 11:11:40|144.04|144|144.02|143.94|144.04|144|143.96|143.92|5834
1634296310000|2021-10-15 11:11:50|144.04|143.96|144.04|143.98|144.06|144|144.04|143.96|2535
1634296320000|2021-10-15 11:12:00|144.02|143.96|144|143.94|144.02|144|144|143.94|1
1634296330000|2021-10-15 11:12:10||143.96||143.94||143.96||143.94|11100
1634296340000|2021-10-15 11:12:20||143.96||143.96||143.96||143.96|0
1634296350000|2021-10-15 11:12:30|||||||||300
1634296360000|2021-10-15 11:12:40||143.94||143.96||143.96||143.94|2066
1634296400000|2021-10-15 11:13:20|143.98|143.94|143.92|143.88|143.98|143.94|143.92|143.86|4564
1634296450000|2021-10-15 11:14:10|143.96||143.94||143.96||143.94||29
1634296460000|2021-10-15 11:14:20|143.96|143.9|143.94|143.9|143.96|143.9|143.92|143.86|2
1634296470000|2021-10-15 11:14:30|143.96|143.92|143.98|143.92|144|143.94|143.96|143.92|0
1634296480000|2021-10-15 11:14:40|144|143.94|144|143.94|144|143.94|144|143.94|209
1634296500000|2021-10-15 11:15:00|144.02|143.96|143.98|143.94|144.02|143.98|143.98|143.94|1898
1634296510000|2021-10-15 11:15:10|144|143.92|143.98|143.92|144|143.92|143.98|143.92|0
1634296520000|2021-10-15 11:15:20||143.9||143.9||143.9||143.9|0
1634296530000|2021-10-15 11:15:30|||||||||132
1634296550000|2021-10-15 11:15:50|143.96|143.88|143.96|143.9|143.96|143.9|143.94|143.88|0
1634296560000|2021-10-15 11:16:00|143.94|143.88|143.94|143.9|143.96|143.9|143.94|143.88|0
1634296570000|2021-10-15 11:16:10|143.92|143.88|143.88|143.82|143.92|143.88|143.88|143.8|11275
1634296620000|2021-10-15 11:17:00|||||||||5663
1634296650000|2021-10-15 11:17:30||143.84||143.82||143.84||143.82|0
1634296660000|2021-10-15 11:17:40|143.86||143.86||143.86||143.86||0
1634296670000|2021-10-15 11:17:50|143.88|143.84|143.94|143.88|143.94|143.88|143.88|143.84|3316
1634296680000|2021-10-15 11:18:00|143.96|143.92|143.96|143.92|143.96|143.92|143.96|143.92|0
1634296690000|2021-10-15 11:18:10|143.98|143.94|143.98|143.92|144|143.94|143.98|143.92|264
1634296700000|2021-10-15 11:18:20|144|143.94|144|143.94|144|143.94|144|143.94|0
1634296760000|2021-10-15 11:19:20|||||||||684
1634296770000|2021-10-15 11:19:30|||||||||1892
1634296780000|2021-10-15 11:19:40|144.02|143.96|144.06|144|144.08|144|144.02|143.96|51
1634296790000|2021-10-15 11:19:50|144.04|143.98|144.02|143.98|144.04|143.98|144.02|143.98|71
1634296800000|2021-10-15 11:20:00|144|144|144.06|144|144.06|144|144|143.98|6339
1634296830000|2021-10-15 11:20:30|||||||||3516
1634296860000|2021-10-15 11:21:00|144.08|144.02|144.06|144.02|144.08|144.02|144.04|144.02|4135
1634296880000|2021-10-15 11:21:20|144.04|144|144|143.98|144.04|144|144|143.98|16549
1634296920000|2021-10-15 11:22:00|143.98|143.96|143.98|143.94|143.98|143.96|143.98|143.92|3748
1634296930000|2021-10-15 11:22:10|144|143.92|144|143.96|144|143.96|144|143.92|2125
1634296940000|2021-10-15 11:22:20|143.98||144||144||143.98||0
1634296980000|2021-10-15 11:23:00|143.98|143.94|143.98|143.92|143.98|143.94|143.98|143.92|0
1634296990000|2021-10-15 11:23:10||143.96||143.96||143.96||143.96|694
1634297010000|2021-10-15 11:23:30|144||144||144||144||0
1634297110000|2021-10-15 11:25:10|143.98|143.98|144|143.98|144|143.98|143.98|143.98|5338
1634297130000|2021-10-15 11:25:30||143.96||143.96||143.96||143.96|0
1634297140000|2021-10-15 11:25:40|143.98||144||144||143.98||4000
1634297150000|2021-10-15 11:25:50|||||||||3000
1634297160000|2021-10-15 11:26:00|||||||||192
1634297190000|2021-10-15 11:26:30|||||||||319
1634297200000|2021-10-15 11:26:40||143.98||143.96||143.98||143.96|11
1634297210000|2021-10-15 11:26:50|143.96|143.94|144|143.96|144|143.96|143.96|143.94|13000
1634297220000|2021-10-15 11:27:00|143.98|143.94|144|143.96|144|143.96|143.98|143.9|2627
1634297240000|2021-10-15 11:27:20|143.98|143.94|143.98|143.94|144|143.94|143.98|143.94|0
1634297260000|2021-10-15 11:27:40|143.96|143.92|143.94|143.88|143.98|143.94|143.94|143.88|9
1634297280000|2021-10-15 11:28:00|143.92|143.86|143.92|143.88|143.92|143.88|143.9|143.86|5492
1634297330000|2021-10-15 11:28:50|143.94|143.9|144|143.94|144|143.96|143.94|143.9|1805
1634297340000|2021-10-15 11:29:00||143.96||143.94||143.96||143.94|0
1634297350000|2021-10-15 11:29:10|||||||||180
1634297360000|2021-10-15 11:29:20||143.96||143.96||143.96||143.96|0
1634297390000|2021-10-15 11:29:50||143.98||143.96||143.98||143.96|0
1634297400000|2021-10-15 11:30:00|143.98|143.94|144|143.98|144|143.98|143.98|143.94|1500
1634297420000|2021-10-15 11:30:20|144.02|144|144.06|144.04|144.12|144.04|144.02|144|5658
1634297430000|2021-10-15 11:30:30|144.04|144|144.02|143.98|144.04|144|144.02|143.98|1502
1634297460000|2021-10-15 11:31:00|144|143.96|143.98|143.94|144|143.96|143.98|143.94|2073
1634297480000|2021-10-15 11:31:20|144||143.98||144||143.98||0
1634297490000|2021-10-15 11:31:30|||||||||6900
1634297510000|2021-10-15 11:31:50|144|143.96|144.04|143.98|144.04|144|144|143.96|4392
1634297520000|2021-10-15 11:32:00|144.02|144|144.02|144|144.02|144.02|144.02|144|3812
1634297540000|2021-10-15 11:32:20|144|143.98|144.04|144|144.04|144|144|143.96|12995
1634297550000|2021-10-15 11:32:30|||||||||1028
1634297560000|2021-10-15 11:32:40|144.06|144.02|144.04|144.02|144.06|144.04|144.04|144.02|2434
1634297570000|2021-10-15 11:32:50|144.02|144|144.04|143.98|144.04|144|144|143.98|10470
1634297580000|2021-10-15 11:33:00|144.06|144|144.04|143.98|144.06|144|144.04|143.98|26
1634297640000|2021-10-15 11:34:00|144.02|143.96|144|143.94|144.02|143.96|143.96|143.94|4541
1634297650000|2021-10-15 11:34:10||143.96||143.96||143.96||143.96|2758
1634297660000|2021-10-15 11:34:20|144.02|143.98|144.02|143.96|144.02|143.98|144.02|143.96|1484
1634297670000|2021-10-15 11:34:30|144||144||144||144||10685
1634297680000|2021-10-15 11:34:40|144.02|143.94|144.02|143.98|144.02|143.98|143.98|143.94|1250
1634297690000|2021-10-15 11:34:50|144.04||144.04||144.04||144.04||0
1634297700000|2021-10-15 11:35:00|144.02||144.02||144.02||144.02||0
1634297720000|2021-10-15 11:35:20|144.04||144.04||144.04||144.04||380
1634297730000|2021-10-15 11:35:30|144.06|144|144.1|144.04|144.14|144.06|144.06|144|8452
1634297740000|2021-10-15 11:35:40|144.08|144.06|144.1|144.04|144.1|144.06|144.08|144.04|0
1634297750000|2021-10-15 11:35:50|144.12|144.06|144.1|144.04|144.12|144.1|144.1|144.04|25876
1634297760000|2021-10-15 11:36:00|144.12|144.06|144.14|144.1|144.14|144.1|144.1|144.04|7531
1634297770000|2021-10-15 11:36:10|144.16|144.08|144.14|144.08|144.16|144.08|144.14|144.08|0
1634297780000|2021-10-15 11:36:20|144.16|144.1|144.14|144.1|144.2|144.12|144.14|144.1|0
1634297790000|2021-10-15 11:36:30|144.12|144.08|144.12|144.08|144.12|144.08|144.12|144.08|14350
1634297800000|2021-10-15 11:36:40|144.14|144.1|144.14|144.08|144.14|144.1|144.14|144.08|0
1634297810000|2021-10-15 11:36:50||144.1||144.1||144.1||144.08|290
1634297820000|2021-10-15 11:37:00|144.12|144.08|144.12|144.08|144.12|144.08|144.1|144.08|2768
1634297830000|2021-10-15 11:37:10|144.14|144.1|144.12|144.1|144.18|144.12|144.12|144.1|6991
1634297840000|2021-10-15 11:37:20|144.14|144.12|144.22|144.18|144.26|144.18|144.14|144.12|7180
1634297850000|2021-10-15 11:37:30||144.2||144.2||144.2||144.2|2215
1634297860000|2021-10-15 11:37:40|144.24|144.22|144.24|144.2|144.24|144.22|144.22|144.18|2801
1634297870000|2021-10-15 11:37:50|144.22|144.18|144.24|144.2|144.24|144.2|144.22|144.18|511
1634297880000|2021-10-15 11:38:00|144.26|144.22|144.28|144.24|144.34|144.26|144.26|144.22|10567
1634297890000|2021-10-15 11:38:10|144.26|144.22|144.24|144.2|144.26|144.22|144.22|144.18|7424
1634297900000|2021-10-15 11:38:20|144.26|144.22|144.26|144.22|144.26|144.22|144.26|144.2|2963
1634297910000|2021-10-15 11:38:30|144.28|144.24|144.3|144.26|144.3|144.28|144.28|144.24|4783
1634297920000|2021-10-15 11:38:40|||||||||8
1634297940000|2021-10-15 11:39:00|144.28|144.24|144.24|144.2|144.28|144.24|144.24|144.2|2470
1634297950000|2021-10-15 11:39:10|144.26||144.24||144.26||144.22||0
1634297960000|2021-10-15 11:39:20|144.22|144.16|144.22|144.16|144.22|144.16|144.2|144.16|4613
1634297970000|2021-10-15 11:39:30|144.2||144.2||144.2||144.2||0
1634298000000|2021-10-15 11:40:00|144.22|144.18|144.28|144.24|144.28|144.24|144.22|144.16|7524
1634298010000|2021-10-15 11:40:10|||||||||150
1634298020000|2021-10-15 11:40:20|144.26|144.22|144.26|144.22|144.26|144.22|144.24|144.22|1434
1634298030000|2021-10-15 11:40:30|144.24|144.2|144.28|144.22|144.28|144.22|144.24|144.2|7604
1634298040000|2021-10-15 11:40:40|144.26||144.26||144.26||144.26||0
1634298050000|2021-10-15 11:40:50|||||||||1006
1634298060000|2021-10-15 11:41:00|144.24|144.2|144.16|144.12|144.24|144.2|144.16|144.1|5952
1634298070000|2021-10-15 11:41:10|144.18|144.14|144.16|144.12|144.18|144.14|144.16|144.12|4124
1634298080000|2021-10-15 11:41:20|144.18|144.14|144.18|144.14|144.18|144.16|144.18|144.14|477
1634298100000|2021-10-15 11:41:40|||||||||299
1634298110000|2021-10-15 11:41:50||144.12||144.14||144.14||144.12|1437
1634298120000|2021-10-15 11:42:00|144.16|144.12|144.16|144.12|144.18|144.12|144.16|144.12|107
1634298160000|2021-10-15 11:42:40|144.14|144.1|144.16|144.1|144.16|144.1|144.14|144.08|5893
1634298170000|2021-10-15 11:42:50|144.18|144.12|144.18|144.16|144.22|144.16|144.16|144.12|9060
1634298190000|2021-10-15 11:43:10|144.2|144.18|144.24|144.18|144.26|144.22|144.2|144.18|6943
1634298200000|2021-10-15 11:43:20|144.26|144.2|144.26|144.22|144.26|144.22|144.26|144.2|0
1634298210000|2021-10-15 11:43:30|144.28|144.24|144.32|144.22|144.32|144.28|144.28|144.22|5611
1634298220000|2021-10-15 11:43:40|144.3||144.26||144.3||144.24||0
1634298230000|2021-10-15 11:43:50|144.24||144.24||144.24||144.24||0
1634298240000|2021-10-15 11:44:00|144.22|144.18|144.24|144.14|144.24|144.18|144.22|144.14|3102
1634298250000|2021-10-15 11:44:10|144.22|144.12|144.2|144.14|144.22|144.14|144.18|144.12|0
1634298280000|2021-10-15 11:44:40|||||||||700
1634298310000|2021-10-15 11:45:10||144.16||144.14||144.16||144.14|1906
1634298330000|2021-10-15 11:45:30|144.22|144.16|144.32|144.26|144.32|144.26|144.22|144.16|10791
1634298340000|2021-10-15 11:45:40||144.28||144.26||144.28||144.26|0
1634298350000|2021-10-15 11:45:50|144.3|144.24|144.26|144.2|144.3|144.24|144.22|144.2|710
1634298360000|2021-10-15 11:46:00|144.24|144.22|144.24|144.2|144.24|144.22|144.24|144.2|1580
1634298370000|2021-10-15 11:46:10|144.22||144.22||144.24||144.22||0
1634298380000|2021-10-15 11:46:20|144.2|144.18|144.2|144.14|144.22|144.18|144.16|144.12|8382
1634298400000|2021-10-15 11:46:40||144.16||144.16||144.16||144.16|0
1634298410000|2021-10-15 11:46:50|144.22|144.18|144.22|144.16|144.22|144.2|144.22|144.16|3203
1634298420000|2021-10-15 11:47:00|144.2||144.2||144.2||144.2||0
1634298440000|2021-10-15 11:47:20|144.18||144.18||144.18||144.18||2308
1634298450000|2021-10-15 11:47:30|144.16|144.12|144.18|144.1|144.18|144.12|144.16|144.1|1
1634298460000|2021-10-15 11:47:40|||||||||703
1634298480000|2021-10-15 11:48:00|144.2|144.14|144.2|144.16|144.2|144.16|144.2|144.12|96
1634298490000|2021-10-15 11:48:10|144.18|144.14|144.14|144.1|144.18|144.14|144.14|144.08|50
1634298500000|2021-10-15 11:48:20||144.08||144.08||144.1||144.08|0
1634298510000|2021-10-15 11:48:30|144.16|144.1|144.14|144.1|144.16|144.1|144.14|144.1|287
1634298520000|2021-10-15 11:48:40|144.18||144.18||144.18||144.18||0
1634298530000|2021-10-15 11:48:50||144.12||144.14||144.14||144.12|0
1634298540000|2021-10-15 11:49:00||144.12||144.12||144.14||144.12|5137
1634298560000|2021-10-15 11:49:20|144.2|144.14|144.22|144.18|144.22|144.2|144.2|144.14|6957
1634298570000|2021-10-15 11:49:30|144.24|144.2|144.22|144.18|144.24|144.22|144.22|144.16|3240
1634298580000|2021-10-15 11:49:40|144.24|144.2|144.22|144.18|144.24|144.2|144.22|144.18|0
1634298590000|2021-10-15 11:49:50|144.24|144.2|144.24|144.22|144.26|144.22|144.24|144.2|4124
1634298600000|2021-10-15 11:50:00|144.22|144.2|144.22|144.16|144.22|144.2|144.2|144.16|7607
1634298610000|2021-10-15 11:50:10||144.18||144.18||144.18||144.18|0
1634298630000|2021-10-15 11:50:30|144.2|144.16|144.2|144.16|144.2|144.16|144.2|144.16|0
1634298650000|2021-10-15 11:50:50|144.18|144.14|144.18|144.14|144.18|144.14|144.18|144.14|183
1634298670000|2021-10-15 11:51:10||144.16||144.16||144.16||144.16|4965
1634298680000|2021-10-15 11:51:20||144.14||144.14||144.14||144.14|0
1634298700000|2021-10-15 11:51:40||144.16||144.16||144.16||144.14|0
1634298710000|2021-10-15 11:51:50|144|144.14|144.2|144.14|144.2|144.16|144|143.98|106254
1634298720000|2021-10-15 11:52:00|144.22|144.12|144.2|144.14|144.22|144.14|144.2|144.12|3317
1634298730000|2021-10-15 11:52:10|144.22||144.22||144.22||144.22||346
1634298740000|2021-10-15 11:52:20|144.2||144.22||144.22||144.2||0
1634298750000|2021-10-15 11:52:30|144.2||144.2||144.2||144.2||0
1634298760000|2021-10-15 11:52:40|144.22||144.22||144.22||144.22||0
1634298770000|2021-10-15 11:52:50|144.2|144.12|144.18|144.14|144.2|144.14|144.16|144.12|568
1634298780000|2021-10-15 11:53:00|144.16||144.18||144.18||144.16||0
1634298810000|2021-10-15 11:53:30|144.16|144.12|144.18|144.14|144.18|144.14|144.14|144.12|3482
1634298820000|2021-10-15 11:53:40|144.22|144.16|144.2|144.14|144.22|144.16|144.2|144.14|1369
1634298870000|2021-10-15 11:54:30|144.18|144.12|144.16|144.12|144.18|144.12|144.16|144.06|3239
1634298880000|2021-10-15 11:54:40|144.14|144.1|144.1|144.04|144.14|144.1|144.1|144.04|2350
1634298890000|2021-10-15 11:54:50|144.12||144.12||144.14||144.12||0
1634298900000|2021-10-15 11:55:00|144.14|144.06|144.18|144.12|144.18|144.12|144.12|144.06|384
1634298910000|2021-10-15 11:55:10|144.2||144.2||144.2||144.2||0
1634298950000|2021-10-15 11:55:50|144.22|144.14|144.22|144.16|144.22|144.16|144.2|144.14|0
1634298960000|2021-10-15 11:56:00|144.24|144.18|144.2|144.14|144.26|144.2|144.18|144.12|1217
1634298970000|2021-10-15 11:56:10|144.18|144.12|144.2|144.14|144.22|144.2|144.16|144.08|11090
1634298980000|2021-10-15 11:56:20|144.18|144.12|144.18|144.12|144.18|144.12|144.18|144.12|0
1634298990000|2021-10-15 11:56:30|144.16|144.1|144.16|144.08|144.16|144.1|144.16|144.08|0
1634299010000|2021-10-15 11:56:50|144.18||144.18||144.18||144.16||0
1634299020000|2021-10-15 11:57:00|144.16||144.16||144.18||144.16||0
1634299030000|2021-10-15 11:57:10|144.18||144.18||144.18||144.18||0
1634299050000|2021-10-15 11:57:30|144.16|144.1|144.16|144.1|144.16|144.12|144.16|144.1|0
1634299070000|2021-10-15 11:57:50|144.18|144.12|144.18|144.12|144.18|144.12|144.18|144.12|0
1634299080000|2021-10-15 11:58:00|144.16|144.1|144.14|144.1|144.16|144.1|144.12|144.08|8506
1634299090000|2021-10-15 11:58:10|144.16||144.16||144.16||144.16||267
1634299100000|2021-10-15 11:58:20|144.14||144.16||144.16||144.14||0
1634299110000|2021-10-15 11:58:30|144.14||144.16||144.16||144.14||0
1634299120000|2021-10-15 11:58:40||144.12||144.12||144.12||144.12|0
1634299130000|2021-10-15 11:58:50|144.18|144.14|144.22|144.18|144.24|144.18|144.18|144.14|16680
1634299140000|2021-10-15 11:59:00|144.2|144.16|144.2|144.12|144.2|144.16|144.16|144.1|1240
1634299150000|2021-10-15 11:59:10|144.22|144.14|144.24|144.18|144.28|144.22|144.2|144.14|4563
1634299160000|2021-10-15 11:59:20|144.22|144.14|144.18|144.12|144.22|144.14|144.18|144.12|2730
1634299180000|2021-10-15 11:59:40||144.14||144.14||144.14||144.14|100
1634299190000|2021-10-15 11:59:50|144.2|144.12|144.18|144.12|144.2|144.12|144.18|144.12|0
1634299200000|2021-10-15 12:00:00|||||||||642
1634299210000|2021-10-15 12:00:10|144.16|144.1|144.18|144.12|144.18|144.12|144.14|144.1|3735
1634299240000|2021-10-15 12:00:40|144.16||144.18||144.18||144.16||0
1634299250000|2021-10-15 12:00:50|144.16||144.18||144.18||144.16||0
1634299280000|2021-10-15 12:01:20|||||||||61163
1634299310000|2021-10-15 12:01:50|||||||||33005
1634299320000|2021-10-15 12:02:00|144.16|144.14|144.18|144.14|144.18|144.14|144.16|144.14|450
1634299330000|2021-10-15 12:02:10|144.12|144.12|144.12|144.06|144.16|144.12|144.1|144.04|39161
1634299340000|2021-10-15 12:02:20||144.08||144.06||144.08||144.06|1681
1634299370000|2021-10-15 12:02:50|144.16|144.08|144.16|144.12|144.18|144.12|144.12|144.06|26640
1634299380000|2021-10-15 12:03:00|144.14|144.1|144.12|144.08|144.14|144.1|144.12|144.06|1227
1634299390000|2021-10-15 12:03:10||144.06||144.08||144.08||144.06|0
1634299400000|2021-10-15 12:03:20||144.06||144.06||144.06||144.06|0
1634299410000|2021-10-15 12:03:30|144.14|144.08|144.28|144.22|144.28|144.22|144.14|144.08|15208
1634299420000|2021-10-15 12:03:40|144.3|144.24|144.42|144.32|144.42|144.34|144.3|144.24|18387
1634299430000|2021-10-15 12:03:50|144.44|144.34|144.5|144.46|144.62|144.54|144.44|144.34|56653
1634299440000|2021-10-15 12:04:00|144.52|144.48|144.4|144.32|144.6|144.54|144.36|144.32|49114
1634299450000|2021-10-15 12:04:10|144.42|144.34|144.52|144.44|144.56|144.5|144.4|144.34|17908
1634299460000|2021-10-15 12:04:20|144.5|144.46|144.52|144.48|144.52|144.48|144.48|144.42|0
1634299470000|2021-10-15 12:04:30|144.5|144.44|144.5|144.44|144.5|144.44|144.5|144.44|79
1634299480000|2021-10-15 12:04:40|144.48|144.4|144.38|144.3|144.48|144.4|144.38|144.28|3006
1634299490000|2021-10-15 12:04:50|144.3|144.28|144.3|144.26|144.38|144.28|144.3|144.26|15922
1634299500000|2021-10-15 12:05:00|144.34|144.28|144.5|144.42|144.5|144.42|144.3|144.28|15855
1634299510000|2021-10-15 12:05:10|144.52|144.44|144.6|144.52|144.66|144.6|144.52|144.44|20000
1634299520000|2021-10-15 12:05:20|144.58|144.54|144.52|144.46|144.58|144.54|144.52|144.46|2244
1634299530000|2021-10-15 12:05:30|144.5|144.44|144.52|144.42|144.52|144.44|144.48|144.42|0
1634299540000|2021-10-15 12:05:40|144.54|144.44|144.6|144.54|144.6|144.56|144.54|144.44|9172
1634299550000|2021-10-15 12:05:50|144.58|144.52|144.54|144.46|144.58|144.52|144.54|144.46|0
1634299560000|2021-10-15 12:06:00|144.56|144.48|144.56|144.46|144.62|144.58|144.54|144.46|11436
1634299570000|2021-10-15 12:06:10|144.54|144.48|144.56|144.5|144.56|144.5|144.54|144.48|100
1634299580000|2021-10-15 12:06:20|144.54|144.48|144.54|144.48|144.54|144.48|144.5|144.48|3884
1634299590000|2021-10-15 12:06:30|144.52||144.5||144.52||144.5||0
1634299600000|2021-10-15 12:06:40|144.52|144.5|144.54|144.5|144.54|144.5|144.52|144.5|2366
1634299610000|2021-10-15 12:06:50|144.56|144.52|144.6|144.54|144.64|144.56|144.56|144.52|7963
1634299620000|2021-10-15 12:07:00|144.58|144.5|144.64|144.56|144.64|144.56|144.56|144.5|5487
1634299630000|2021-10-15 12:07:10|144.6|144.58|144.64|144.6|144.66|144.62|144.6|144.58|10332
1634299640000|2021-10-15 12:07:20||144.62||144.62||144.62||144.62|0
1634299650000|2021-10-15 12:07:30||144.6||144.6||144.6||144.6|355
1634299660000|2021-10-15 12:07:40|144.62|144.58|144.62|144.58|144.62|144.58|144.62|144.56|3052
1634299670000|2021-10-15 12:07:50|144.64|144.6|144.64|144.6|144.64|144.6|144.64|144.6|7694
1634299680000|2021-10-15 12:08:00||144.62||144.58||144.62||144.56|0
1634299700000|2021-10-15 12:08:20||144.6||144.58||144.6||144.58|8708
1634299710000|2021-10-15 12:08:30||144.6||144.58||144.6||144.58|2025
1634299720000|2021-10-15 12:08:40||144.6||144.6||144.6||144.6|15000
1634299730000|2021-10-15 12:08:50|144.66|144.62|144.66|144.62|144.66|144.64|144.66|144.6|6123
1634299740000|2021-10-15 12:09:00|144.7|144.64|144.68|144.64|144.72|144.64|144.68|144.62|4353
1634299750000|2021-10-15 12:09:10|144.66|144.62|144.62|144.58|144.66|144.62|144.62|144.58|7642
1634299760000|2021-10-15 12:09:20|144.58|144.54|144.56|144.52|144.58|144.54|144.56|144.48|6331
1634299790000|2021-10-15 12:09:50|144.54|144.5|144.52|144.48|144.56|144.5|144.52|144.48|5471
1634299800000|2021-10-15 12:10:00|144.54|144.46|144.58|144.5|144.58|144.52|144.54|144.46|9258
1634299810000|2021-10-15 12:10:10||144.52||144.54||144.54||144.52|508
1634299820000|2021-10-15 12:10:20|144.56||144.56||144.56||144.56||15000
1634299830000|2021-10-15 12:10:30||144.52||144.52||144.52||144.52|0
1634299860000|2021-10-15 12:11:00|144.58|144.54|144.56|144.52|144.58|144.56|144.56|144.52|6327
1634299870000|2021-10-15 12:11:10|144.58|144.54|144.58|144.54|144.58|144.54|144.58|144.54|2624
1634299880000|2021-10-15 12:11:20|144.56|144.52|144.56|144.52|144.56|144.52|144.52|144.5|25889
1634299890000|2021-10-15 12:11:30|||||||||129
1634299900000|2021-10-15 12:11:40||144.5||144.5||144.5||144.5|150
1634299910000|2021-10-15 12:11:50|||||||||10972
1634299920000|2021-10-15 12:12:00|144.58|144.52|144.58|144.52|144.62|144.56|144.56|144.52|10712
1634299940000|2021-10-15 12:12:20|144.56|144.5|144.48|144.4|144.56|144.5|144.44|144.4|48403
1634299950000|2021-10-15 12:12:30|144.46|144.42|144.46|144.42|144.46|144.42|144.46|144.4|0
1634299960000|2021-10-15 12:12:40|144.48|144.44|144.48|144.44|144.48|144.44|144.48|144.42|1296
1634299970000|2021-10-15 12:12:50||144.42||144.44||144.44||144.42|0
1634299980000|2021-10-15 12:13:00|144.5|144.46|144.5|144.46|144.5|144.48|144.5|144.46|4982
1634299990000|2021-10-15 12:13:10|144.48|144.44|144.48|144.42|144.5|144.44|144.48|144.42|0
1634300000000|2021-10-15 12:13:20|144.46||144.46||144.48||144.46||0
1634300020000|2021-10-15 12:13:40|144.48|144.44|144.48|144.44|144.48|144.46|144.46|144.42|3363
1634300030000|2021-10-15 12:13:50|144.5|144.46|144.48|144.44|144.5|144.46|144.48|144.44|2624
1634300040000|2021-10-15 12:14:00||144.42||144.44||144.44||144.42|0
1634300080000|2021-10-15 12:14:40|144.5|144.46|144.56|144.52|144.56|144.52|144.5|144.46|10083
1634300090000|2021-10-15 12:14:50|144.54||144.54||144.54||144.54||0
1634300100000|2021-10-15 12:15:00|144.56|144.54|144.56|144.52|144.56|144.54|144.54|144.52|9036
1634300110000|2021-10-15 12:15:10|||||||||1368
1634300130000|2021-10-15 12:15:30|144.54||144.54||144.54||144.54||0
1634300150000|2021-10-15 12:15:50|144.52|144.5|144.54|144.5|144.56|144.5|144.52|144.48|18084
1634300160000|2021-10-15 12:16:00|144.52||144.52||144.52||144.52||0
1634300170000|2021-10-15 12:16:10|||||||||9686
1634300180000|2021-10-15 12:16:20|144.5|144.48|144.52|144.48|144.52|144.5|144.5|144.48|6392
1634300190000|2021-10-15 12:16:30|144.5|144.46|144.48|144.44|144.5|144.46|144.48|144.44|14091
1634300200000|2021-10-15 12:16:40|144.46|144.42|144.48|144.44|144.48|144.44|144.46|144.42|4392
1634300210000|2021-10-15 12:16:50|144.52|144.46|144.52|144.48|144.52|144.48|144.52|144.46|2624
1634300220000|2021-10-15 12:17:00|144.5||144.5||144.5||144.5||0
1634300230000|2021-10-15 12:17:10|||||||||20000
1634300240000|2021-10-15 12:17:20|144.52|144.5|144.54|144.5|144.54|144.52|144.52|144.5|5078
1634300250000|2021-10-15 12:17:30||144.52||144.52||144.52||144.52|0
1634300260000|2021-10-15 12:17:40|144.58|144.54|144.58|144.54|144.58|144.54|144.56|144.52|5561
1634300280000|2021-10-15 12:18:00|144.56|144.52|144.56|144.52|144.56|144.52|144.56|144.52|2998
1634300290000|2021-10-15 12:18:10||144.5||144.5||144.5||144.5|3438
1634300320000|2021-10-15 12:18:40||144.52||144.52||144.52||144.52|23592
1634300330000|2021-10-15 12:18:50|144.54|144.5|144.56|144.52|144.56|144.52|144.52|144.48|17270
1634300340000|2021-10-15 12:19:00|144.54|144.5|144.44|144.42|144.54|144.5|144.44|144.42|29388
1634300350000|2021-10-15 12:19:10|144.46|144.44|144.54|144.46|144.54|144.48|144.46|144.44|3743
1634300360000|2021-10-15 12:19:20|144.56|144.48|144.56|144.5|144.58|144.54|144.54|144.46|7036
1634300380000|2021-10-15 12:19:40|||||||||4752
1634300400000|2021-10-15 12:20:00|144.54|144.52|144.56|144.52|144.56|144.52|144.54|144.48|0
1634300410000|2021-10-15 12:20:10|144.58|144.54|144.58|144.54|144.58|144.54|144.58|144.54|3182
1634300420000|2021-10-15 12:20:20|144.62|144.56|144.6|144.54|144.62|144.58|144.58|144.52|3732
1634300430000|2021-10-15 12:20:30|144.58|144.56|144.58|144.52|144.58|144.56|144.58|144.52|0
1634300440000|2021-10-15 12:20:40|144.56|144.48|144.54|144.5|144.56|144.5|144.54|144.46|0
1634300450000|2021-10-15 12:20:50|144.56|144.52|144.58|144.5|144.58|144.52|144.56|144.5|1256
1634300490000|2021-10-15 12:21:30|144.6|144.52|144.62|144.56|144.62|144.56|144.6|144.52|5413
1634300500000|2021-10-15 12:21:40|144.6|144.54|144.6|144.54|144.62|144.56|144.58|144.54|1436
1634300510000|2021-10-15 12:21:50|||||||||1368
1634300520000|2021-10-15 12:22:00|144.58|144.5|144.58|144.5|144.58|144.5|144.58|144.5|3000
1634300530000|2021-10-15 12:22:10|144.56|144.52|144.58|144.52|144.58|144.52|144.54|144.52|1502
1634300540000|2021-10-15 12:22:20|||||||||380
1634300560000|2021-10-15 12:22:40|||||||||7009
1634300570000|2021-10-15 12:22:50|144.56|144.5|144.54|144.46|144.56|144.5|144.54|144.46|5
1634300590000|2021-10-15 12:23:10||144.44||144.46||144.46||144.44|0
1634300600000|2021-10-15 12:23:20|144.56|144.48|144.62|144.58|144.62|144.58|144.56|144.48|11169
1634300610000|2021-10-15 12:23:30|144.66|144.6|144.62|144.54|144.7|144.64|144.62|144.54|17565
1634300620000|2021-10-15 12:23:40|||||||||728
1634300630000|2021-10-15 12:23:50|||||||||5000
1634300640000|2021-10-15 12:24:00|||||||||6873
1634300660000|2021-10-15 12:24:20|144.6||144.62||144.62||144.6||20884
1634300680000|2021-10-15 12:24:40|||||||||245428
1634300690000|2021-10-15 12:24:50|144.64|144.56|144.78|144.72|144.78|144.72|144.64|144.56|34925
1634300700000|2021-10-15 12:25:00|144.8|144.74|144.88|144.82|144.9|144.82|144.8|144.74|64476
1634300710000|2021-10-15 12:25:10|144.86|144.8|144.84|144.8|144.86|144.8|144.82|144.78|2508
1634300730000|2021-10-15 12:25:30|144.82|144.74|144.74|144.68|144.82|144.78|144.72|144.68|6242
1634300740000|2021-10-15 12:25:40|144.72||144.74||144.74||144.72||8049
1634300750000|2021-10-15 12:25:50|144.76|144.7|144.78|144.7|144.78|144.72|144.76|144.7|0
1634300760000|2021-10-15 12:26:00|||||||||2254
1634300770000|2021-10-15 12:26:10|||||||||259
1634300790000|2021-10-15 12:26:30|144.8|144.72|144.8|144.74|144.8|144.74|144.8|144.72|3777
1634300810000|2021-10-15 12:26:50|144.82|144.76|144.8|144.7|144.84|144.78|144.78|144.7|1734
1634300820000|2021-10-15 12:27:00|144.78||144.78||144.78||144.78||0
1634300830000|2021-10-15 12:27:10|144.76|144.68|144.74|144.68|144.76|144.68|144.74|144.68|0
1634300850000|2021-10-15 12:27:30|144.76|144.7|144.7|144.64|144.76|144.7|144.66|144.62|12334
1634300860000|2021-10-15 12:27:40|||||||||90
1634300870000|2021-10-15 12:27:50|144.72|144.66|144.74|144.64|144.74|144.66|144.72|144.64|0
1634300880000|2021-10-15 12:28:00||144.66||144.66||144.66||144.66|881
1634300890000|2021-10-15 12:28:10|||||||||335
1634300900000|2021-10-15 12:28:20|144.72|144.68|144.8|144.72|144.8|144.72|144.7|144.68|16292
1634300910000|2021-10-15 12:28:30|144.82||144.82||144.82||144.82||0
1634300920000|2021-10-15 12:28:40|144.8||144.8||144.8||144.8||0
1634300930000|2021-10-15 12:28:50|144.78|144.7|144.74|144.68|144.78|144.7|144.72|144.68|7289
1634300940000|2021-10-15 12:29:00|144.7|144.66|144.74|144.7|144.78|144.7|144.7|144.64|2654
1634300960000|2021-10-15 12:29:20|144.78|144.78|144.84|144.78|144.86|144.8|144.76|144.72|122772
1634300990000|2021-10-15 12:29:50|144.82||144.82||144.82||144.82||6862
1634301010000|2021-10-15 12:30:10|||||||||4596
1634301020000|2021-10-15 12:30:20|144.84||144.84||144.84||144.84||908
1634301030000|2021-10-15 12:30:30|144.82|144.8|144.84|144.78|144.84|144.8|144.82|144.78|0
1634301050000|2021-10-15 12:30:50|144.82||144.82||144.82||144.82||2802
1634301060000|2021-10-15 12:31:00|144.8|144.76|144.84|144.8|144.84|144.8|144.8|144.76|4599
1634301070000|2021-10-15 12:31:10|144.86|144.82|144.8|144.74|144.86|144.82|144.78|144.74|21491
1634301080000|2021-10-15 12:31:20|144.78|144.72|144.76|144.72|144.78|144.72|144.76|144.72|11209
1634301090000|2021-10-15 12:31:30|||||||||1580
1634301100000|2021-10-15 12:31:40|144.74|144.7|144.74|144.68|144.74|144.7|144.74|144.68|7103
1634301110000|2021-10-15 12:31:50|144.72|144.66|144.7|144.66|144.72|144.66|144.7|144.66|3246
1634301120000|2021-10-15 12:32:00|||||||||9045
1634301130000|2021-10-15 12:32:10|144.68|144.64|144.7|144.62|144.7|144.64|144.66|144.6|10439
1634301140000|2021-10-15 12:32:20|||||||||3455
1634301160000|2021-10-15 12:32:40|||||||||4848
1634301170000|2021-10-15 12:32:50|144.72|144.64|144.72|144.66|144.72|144.66|144.72|144.64|1061
1634301180000|2021-10-15 12:33:00|||||||||8000
1634301190000|2021-10-15 12:33:10|||||||||5422
1634301220000|2021-10-15 12:33:40|144.74|144.68|144.74|144.7|144.74|144.72|144.74|144.68|6649
1634301230000|2021-10-15 12:33:50|144.76|144.72|144.7|144.66|144.82|144.74|144.7|144.66|25502
1634301240000|2021-10-15 12:34:00|144.68|144.62|144.58|144.54|144.68|144.62|144.58|144.5|12173
1634301260000|2021-10-15 12:34:20|144.6|144.56|144.68|144.62|144.7|144.62|144.6|144.56|7448
1634301270000|2021-10-15 12:34:30|||||||||613
1634301280000|2021-10-15 12:34:40|144.66|144.64|144.68|144.64|144.68|144.64|144.66|144.64|45
1634301290000|2021-10-15 12:34:50|||||||||2747
1634301300000|2021-10-15 12:35:00|144.7||144.7||144.7||144.7||1729
1634301350000|2021-10-15 12:35:50|144.68|144.66|144.7|144.66|144.7|144.66|144.68|144.66|0
1634301360000|2021-10-15 12:36:00|||||||||288
1634301370000|2021-10-15 12:36:10|144.68|144.64|144.7|144.68|144.74|144.68|144.68|144.62|6810
1634301380000|2021-10-15 12:36:20|144.76|144.7|144.7|144.62|144.8|144.72|144.68|144.62|1852
1634301390000|2021-10-15 12:36:30|144.68||144.68||144.68||144.68||0
1634301400000|2021-10-15 12:36:40|144.66|144.6|144.66|144.6|144.66|144.6|144.66|144.6|0
1634301420000|2021-10-15 12:37:00|144.68|144.62|144.64|144.58|144.7|144.64|144.64|144.58|6780
1634301430000|2021-10-15 12:37:10|144.62|144.56|144.6|144.58|144.62|144.58|144.6|144.54|345
1634301440000|2021-10-15 12:37:20|144.58|144.56|144.6|144.54|144.6|144.56|144.56|144.54|13912
1634301450000|2021-10-15 12:37:30|||||||||2060
1634301460000|2021-10-15 12:37:40|144.64|144.56|144.66|144.58|144.66|144.6|144.64|144.56|4686
1634301470000|2021-10-15 12:37:50||144.6||144.62||144.64||144.6|3213
1634301480000|2021-10-15 12:38:00||144.64||144.64||144.64||144.64|0
1634301490000|2021-10-15 12:38:10|144.64|144.62|144.66|144.62|144.66|144.62|144.64|144.62|5629
1634301510000|2021-10-15 12:38:30|144.64|144.6|144.6|144.58|144.64|144.6|144.6|144.58|14574
1634301520000|2021-10-15 12:38:40|144.64|144.6|144.6|144.58|144.64|144.6|144.6|144.58|4469
1634301530000|2021-10-15 12:38:50|144.58|144.54|144.6|144.56|144.6|144.56|144.58|144.54|3915
1634301550000|2021-10-15 12:39:10|144.58|144.54|144.6|144.54|144.6|144.54|144.56|144.52|210
1634301580000|2021-10-15 12:39:40|144.64|144.56|144.58|144.54|144.64|144.58|144.58|144.5|5067
1634301600000|2021-10-15 12:40:00|144.62|144.56|144.68|144.62|144.72|144.64|144.62|144.56|1864
1634301610000|2021-10-15 12:40:10|144.66|144.6|144.66|144.58|144.66|144.62|144.66|144.58|202
1634301620000|2021-10-15 12:40:20||144.6||144.6||144.6||144.6|0
1634301640000|2021-10-15 12:40:40|144.64||144.62||144.64||144.62||11301
1634301660000|2021-10-15 12:41:00|144.66|144.62|144.72|144.66|144.72|144.66|144.66|144.62|2558
1634301670000|2021-10-15 12:41:10|||||||||1201
1634301680000|2021-10-15 12:41:20|144.76|144.68|144.8|144.72|144.8|144.72|144.76|144.68|6451
1634301690000|2021-10-15 12:41:30|144.78|144.7|144.76|144.68|144.78|144.7|144.76|144.68|0
1634301700000|2021-10-15 12:41:40|144.74|144.7|144.74|144.68|144.74|144.7|144.74|144.68|500
1634301720000|2021-10-15 12:42:00|144.72|144.66|144.68|144.64|144.72|144.66|144.68|144.62|4529
1634301730000|2021-10-15 12:42:10|144.72|144.66|144.7|144.64|144.72|144.68|144.7|144.64|5585
1634301740000|2021-10-15 12:42:20|144.72|144.66|144.72|144.7|144.74|144.7|144.72|144.64|0
1634301750000|2021-10-15 12:42:30||144.66||144.66||144.66||144.66|1019
1634301760000|2021-10-15 12:42:40|144.74|144.68|144.7|144.66|144.76|144.68|144.7|144.66|0
1634301770000|2021-10-15 12:42:50|144.72|144.64|144.7|144.64|144.72|144.64|144.7|144.64|1894
1634301780000|2021-10-15 12:43:00|144.68|144.62|144.62|144.56|144.68|144.62|144.6|144.54|1578
1634301790000|2021-10-15 12:43:10|144.66|144.58|144.62|144.58|144.66|144.6|144.62|144.54|18302
1634301800000|2021-10-15 12:43:20|144.6|144.54|144.56|144.54|144.6|144.54|144.56|144.54|9852
1634301810000|2021-10-15 12:43:30|144.58|144.56|144.66|144.6|144.66|144.6|144.58|144.52|9344
1634301820000|2021-10-15 12:43:40|144.7|144.62|144.72|144.66|144.74|144.66|144.7|144.62|1464
1634301830000|2021-10-15 12:43:50|144.7|144.64|144.72|144.64|144.72|144.64|144.66|144.6|4249
1634301840000|2021-10-15 12:44:00|144.74|144.66|144.78|144.72|144.78|144.72|144.74|144.66|480
1634301850000|2021-10-15 12:44:10|144.8|144.74|144.82|144.76|144.82|144.76|144.8|144.74|0
1634301860000|2021-10-15 12:44:20||144.78||144.78||144.78||144.76|12451
1634301870000|2021-10-15 12:44:30|144.8|144.76|144.82|144.74|144.82|144.76|144.78|144.7|16393
1634301880000|2021-10-15 12:44:40|144.8|144.76|144.78|144.74|144.8|144.76|144.78|144.74|0
1634301900000|2021-10-15 12:45:00|144.76|144.7|144.76|144.72|144.78|144.72|144.74|144.7|3786
1634301910000|2021-10-15 12:45:10|144.74|144.7|144.74|144.7|144.76|144.7|144.74|144.7|0
1634301920000|2021-10-15 12:45:20||144.66||144.68||144.68||144.66|0
1634301930000|2021-10-15 12:45:30||144.7||144.68||144.7||144.68|60
1634301940000|2021-10-15 12:45:40||144.7||144.68||144.7||144.68|2978
1634301950000|2021-10-15 12:45:50|144.76|144.7|144.78|144.72|144.78|144.76|144.76|144.7|8456
1634301960000|2021-10-15 12:46:00|144.82|144.74|144.8|144.72|144.82|144.78|144.78|144.72|917
1634301970000|2021-10-15 12:46:10|144.78|144.7|144.78|144.7|144.78|144.7|144.76|144.7|38
1634301980000|2021-10-15 12:46:20||144.72||144.72||144.72||144.72|83
1634301990000|2021-10-15 12:46:30||144.74||144.74||144.74||144.74|0
1634302000000|2021-10-15 12:46:40|144.76|144.72|144.76|144.72|144.76|144.72|144.76|144.72|0
1634302010000|2021-10-15 12:46:50|144.78||144.78||144.78||144.76||0
1634302020000|2021-10-15 12:47:00|144.76||144.76||144.76||144.76||5464
1634302030000|2021-10-15 12:47:10|144.78||144.78||144.78||144.78||0
1634302040000|2021-10-15 12:47:20|144.8|144.74|144.8|144.74|144.8|144.76|144.8|144.74|2372
1634302070000|2021-10-15 12:47:50|||||||||27484
1634302100000|2021-10-15 12:48:20|144.82|144.76|144.9|144.86|144.9|144.86|144.8|144.76|18962
1634302120000|2021-10-15 12:48:40|144.88|144.84|144.84|144.78|144.88|144.84|144.84|144.78|21824
1634302130000|2021-10-15 12:48:50||144.76||144.76||144.76||144.74|0
1634302140000|2021-10-15 12:49:00||144.78||144.78||144.8||144.78|0
1634302170000|2021-10-15 12:49:30|144.86|144.8|144.88|144.84|144.9|144.84|144.86|144.8|5358
1634302180000|2021-10-15 12:49:40|144.86|144.82|144.88|144.82|144.9|144.82|144.86|144.78|1401
1634302200000|2021-10-15 12:50:00|144.9|144.84|144.9|144.84|144.9|144.84|144.9|144.84|0
1634302220000|2021-10-15 12:50:20|144.88|144.82|144.9|144.84|144.9|144.84|144.86|144.82|600
1634302230000|2021-10-15 12:50:30|144.88|144.82|144.86|144.84|144.9|144.84|144.84|144.82|1889
1634302240000|2021-10-15 12:50:40||144.82||144.82||144.82||144.82|0
1634302260000|2021-10-15 12:51:00|||||||||1000
1634302270000|2021-10-15 12:51:10|144.84|144.8|144.84|144.76|144.84|144.82|144.8|144.76|7128
1634302300000|2021-10-15 12:51:40|||||||||15483
1634302310000|2021-10-15 12:51:50||144.78||144.8||144.8||144.78|5000
1634302320000|2021-10-15 12:52:00|||||||||300
1634302330000|2021-10-15 12:52:10|144.86|144.82|144.86|144.78|144.86|144.82|144.86|144.78|4379
1634302340000|2021-10-15 12:52:20||144.8||144.8||144.8||144.8|1579
1634302350000|2021-10-15 12:52:30|144.84|144.78|144.84|144.78|144.84|144.78|144.84|144.76|480
1634302360000|2021-10-15 12:52:40|144.82|144.76|144.8|144.76|144.82|144.76|144.8|144.76|13748
1634302370000|2021-10-15 12:52:50|144.82||144.82||144.82||144.8||1366
1634302380000|2021-10-15 12:53:00|144.84|144.78|144.88|144.8|144.88|144.82|144.84|144.76|5641
1634302390000|2021-10-15 12:53:10|144.86|144.78|144.88|144.82|144.88|144.84|144.82|144.76|21179
1634302410000|2021-10-15 12:53:30||144.84||144.82||144.84||144.82|836
1634302440000|2021-10-15 12:54:00|||||||||8387
1634302460000|2021-10-15 12:54:20|144.86||144.86||144.86||144.86||2121
1634302480000|2021-10-15 12:54:40|144.88|144.84|144.92|144.84|144.92|144.88|144.88|144.82|12000
1634302490000|2021-10-15 12:54:50|144.9||144.9||144.92||144.9||0
1634302500000|2021-10-15 12:55:00|||||||||5196
1634302510000|2021-10-15 12:55:10|144.88|144.82|144.9|144.84|144.9|144.84|144.88|144.82|1500
1634302520000|2021-10-15 12:55:20||144.82||144.82||144.82||144.82|3429
1634302530000|2021-10-15 12:55:30||144.84||144.84||144.84||144.84|0
1634302540000|2021-10-15 12:55:40|144.88||144.9||144.9||144.88||2355
1634302560000|2021-10-15 12:56:00|144.88|144.82|144.9|144.84|144.9|144.84|144.88|144.82|0
1634302580000|2021-10-15 12:56:20|144.88|144.86|144.86|144.82|144.9|144.86|144.84|144.8|5473
1634302590000|2021-10-15 12:56:30|144.88|144.84|144.88|144.86|144.9|144.86|144.86|144.84|57649
1634302600000|2021-10-15 12:56:40|144.86|144.84|144.88|144.84|144.88|144.84|144.86|144.84|7186
1634302620000|2021-10-15 12:57:00||144.86||144.86||144.86||144.84|11224
1634302630000|2021-10-15 12:57:10|144.9|144.88|145|144.94|145|144.94|144.88|144.88|6971
1634302640000|2021-10-15 12:57:20|144.98|144.92|144.92|144.86|144.98|144.92|144.92|144.86|12283
1634302650000|2021-10-15 12:57:30|||||||||750
1634302660000|2021-10-15 12:57:40||144.88||144.88||144.88||144.88|596
1634302670000|2021-10-15 12:57:50|144.9|144.86|144.88|144.86|144.9|144.86|144.88|144.8|1344
1634302690000|2021-10-15 12:58:10|144.86|144.84|144.88|144.82|144.88|144.84|144.86|144.82|1718
1634302700000|2021-10-15 12:58:20||144.84||144.82||144.84||144.82|16619
1634302710000|2021-10-15 12:58:30|144.86|144.8|144.88|144.82|144.88|144.82|144.86|144.8|0
1634302720000|2021-10-15 12:58:40|||||||||50000
1634302730000|2021-10-15 12:58:50|144.86|144.8|144.86|144.8|144.86|144.82|144.82|144.78|7223
1634302740000|2021-10-15 12:59:00|144.88|144.82|144.96|144.9|144.96|144.9|144.88|144.82|12753
1634302750000|2021-10-15 12:59:10|144.94|144.88|144.94|144.88|144.96|144.88|144.94|144.88|0
1634302770000|2021-10-15 12:59:30|144.92|144.86|144.94|144.86|144.94|144.86|144.9|144.86|0
1634302780000|2021-10-15 12:59:40|144.92|144.88|144.92|144.86|144.92|144.88|144.92|144.86|0
1634302790000|2021-10-15 12:59:50|144.9|144.84|144.88|144.84|144.9|144.84|144.88|144.84|3626
1634302800000|2021-10-15 13:00:00|144.86|144.82|144.84|144.8|144.86|144.82|144.84|144.8|2724
1634302810000|2021-10-15 13:00:10||144.82||144.8||144.82||144.8|20
1634302840000|2021-10-15 13:00:40|144.86|144.82|144.84|144.8|144.86|144.84|144.84|144.78|10126
1634302850000|2021-10-15 13:00:50||144.82||144.8||144.82||144.8|0
1634302860000|2021-10-15 13:01:00|144.86|144.82|144.9|144.84|144.9|144.84|144.84|144.82|8612
1634302870000|2021-10-15 13:01:10|||||||||2050
1634302880000|2021-10-15 13:01:20|144.92|144.86|144.92|144.86|144.92|144.86|144.92|144.86|0
1634302890000|2021-10-15 13:01:30||144.88||144.88||144.88||144.88|0
1634302900000|2021-10-15 13:01:40|144.9|144.86|144.9|144.84|144.9|144.86|144.9|144.84|0
1634302910000|2021-10-15 13:01:50|144.92|144.86|144.92|144.84|144.92|144.86|144.9|144.84|1132
1634302920000|2021-10-15 13:02:00||144.86||144.86||144.86||144.86|0
1634302940000|2021-10-15 13:02:20|144.9|144.84|144.9|144.84|144.92|144.84|144.88|144.84|0
1634302950000|2021-10-15 13:02:30|144.88|144.82|144.86|144.8|144.88|144.82|144.84|144.8|2209
1634302990000|2021-10-15 13:03:10|144.84|144.78|144.88|144.82|144.88|144.82|144.82|144.78|5838
1634303030000|2021-10-15 13:03:50|||||||||3619
1634303050000|2021-10-15 13:04:10||144.84||144.84||144.84||144.84|97
1634303060000|2021-10-15 13:04:20|144.9|144.82|144.9|144.84|144.92|144.88|144.88|144.82|12082
1634303070000|2021-10-15 13:04:30|144.88|144.82|144.88|144.84|144.88|144.84|144.88|144.82|10800
1634303080000|2021-10-15 13:04:40|||||||||12255
1634303100000|2021-10-15 13:05:00|144.9|144.86|144.92|144.86|144.92|144.86|144.9|144.86|7886
1634303130000|2021-10-15 13:05:30|144.88|144.88|144.92|144.88|144.92|144.88|144.88|144.88|1335
1634303160000|2021-10-15 13:06:00||144.86||144.86||144.86||144.86|2809
1634303190000|2021-10-15 13:06:30|144.94|144.88|144.94|144.88|144.98|144.9|144.94|144.88|6374
1634303210000|2021-10-15 13:06:50|144.92|144.86|144.92|144.86|144.92|144.86|144.92|144.86|18
1634303220000|2021-10-15 13:07:00|144.94|144.88|145|144.94|145|144.96|144.94|144.88|27817
1634303230000|2021-10-15 13:07:10|144.94|144.9|144.94|144.88|144.98|144.92|144.9|144.88|18900
1634303240000|2021-10-15 13:07:20|144.92|144.84|144.88|144.82|144.92|144.84|144.88|144.82|2955
1634303250000|2021-10-15 13:07:30|144.9||144.9||144.9||144.86||0
1634303260000|2021-10-15 13:07:40|144.92|144.84|144.9|144.86|144.92|144.86|144.9|144.84|0
1634303270000|2021-10-15 13:07:50||144.88||144.88||144.88||144.88|50
1634303280000|2021-10-15 13:08:00||144.86||144.86||144.86||144.86|0
1634303290000|2021-10-15 13:08:10||144.88||144.88||144.88||144.84|3227
1634303320000|2021-10-15 13:08:40|144.88|144.84|144.88|144.84|144.88|144.84|144.88|144.82|500
1634303360000|2021-10-15 13:09:20|||||||||3445
1634303370000|2021-10-15 13:09:30|144.9|144.86|144.94|144.88|144.96|144.9|144.9|144.86|5894
1634303400000|2021-10-15 13:10:00|||||||||3799
1634303410000|2021-10-15 13:10:10|144.96|144.9|144.96|144.9|144.96|144.9|144.96|144.9|0
1634303420000|2021-10-15 13:10:20|144.98|144.92|144.98|144.96|145|144.96|144.96|144.9|33067
1634303430000|2021-10-15 13:10:30|144.96|144.94|144.96|144.92|144.98|144.94|144.94|144.92|3132
1634303440000|2021-10-15 13:10:40|144.94||144.98||144.98||144.94||1500
1634303470000|2021-10-15 13:11:10|||||||||4826
1634303490000|2021-10-15 13:11:30|||||||||4096
1634303500000|2021-10-15 13:11:40|144.96||144.98||144.98||144.96||1500
1634303520000|2021-10-15 13:12:00|144.96|144.9|144.98|144.92|144.98|144.92|144.9|144.88|10661
1634303530000|2021-10-15 13:12:10|||||||||14300
1634303570000|2021-10-15 13:12:50|||||||||12936
1634303610000|2021-10-15 13:13:30|||||||||10000
1634303640000|2021-10-15 13:14:00|145|144.94|145.04|144.98|145.08|145.02|144.98|144.86|303770
1634303650000|2021-10-15 13:14:10|145.02|144.96|144.96|144.94|145.02|144.96|144.96|144.9|59874
1634303660000|2021-10-15 13:14:20|144.94|144.92|144.98|144.92|145|144.94|144.92|144.9|10877
1634303670000|2021-10-15 13:14:30|144.96|144.9|144.94|144.88|144.98|144.9|144.94|144.88|14603
1634303680000|2021-10-15 13:14:40|144.96|144.9|144.96|144.9|144.96|144.92|144.96|144.9|1348
1634303690000|2021-10-15 13:14:50|144.98|144.92|145.08|145.02|145.08|145.02|144.98|144.9|27272
1634303700000|2021-10-15 13:15:00|145.12|145.04|145.26|145.22|145.28|145.24|145.12|145.04|132998
1634303710000|2021-10-15 13:15:10|145.28|145.24|145.34|145.32|145.4|145.38|145.24|145.22|75744
1634303720000|2021-10-15 13:15:20|145.36|145.3|145.36|145.32|145.38|145.32|145.34|145.3|17857
1634303730000|2021-10-15 13:15:30|145.34|145.3|145.28|145.22|145.34|145.3|145.28|145.22|50820
1634303740000|2021-10-15 13:15:40|145.2|145.2|145.2|145.16|145.26|145.2|145.2|145.16|62414
1634303750000|2021-10-15 13:15:50|145.18|145.14|145.2|145.16|145.2|145.16|145.18|145.12|107742
1634303760000|2021-10-15 13:16:00|145.14|145.14|145.08|145.02|145.18|145.14|145.08|145.02|37021
1634303770000|2021-10-15 13:16:10|145.1|145.04|145|144.96|145.12|145.04|145|144.96|29697
1634303780000|2021-10-15 13:16:20|145.02|144.94|145.12|145.02|145.16|145.08|145.02|144.9|35241
1634303790000|2021-10-15 13:16:30|145.1|145|145.08|145.02|145.12|145.06|145|144.98|55370
1634303800000|2021-10-15 13:16:40|145.1|145.04|145.06|145.02|145.1|145.04|145.06|145.02|2102
1634303810000|2021-10-15 13:16:50|||||||||3297
1634303820000|2021-10-15 13:17:00|145.04|144.98|145.04|144.98|145.04|145.02|145.04|144.98|6693
1634303830000|2021-10-15 13:17:10|145.06|145|145.06|145|145.06|145|145.06|145|10741
1634303840000|2021-10-15 13:17:20||145.02||145.02||145.02||145|4459
1634303850000|2021-10-15 13:17:30|145.08|145|145.06|145.02|145.08|145.04|145.06|145|3245
1634303860000|2021-10-15 13:17:40|145.08|145.04|145.14|145.1|145.18|145.1|145.08|145.04|4880
1634303870000|2021-10-15 13:17:50|||||||||8275
1634303900000|2021-10-15 13:18:20|145.18|145.12|145.18|145.12|145.2|145.12|145.18|145.12|3547
1634303930000|2021-10-15 13:18:50|145.16|145.1|145.14|145.08|145.16|145.1|145.14|145.08|1723
1634303940000|2021-10-15 13:19:00|145.16|145.1|145.12|145.08|145.16|145.1|145.12|145.08|8498
1634303950000|2021-10-15 13:19:10||145.06||145.06||145.06||145.06|735
1634303960000|2021-10-15 13:19:20|||||||||8277
1634303980000|2021-10-15 13:19:40||145.08||145.08||145.08||145.08|0
1634303990000|2021-10-15 13:19:50|145.14|145.1|145.18|145.12|145.18|145.12|145.14|145.1|19710
1634304000000|2021-10-15 13:20:00||145.1||145.12||145.12||145.1|5800
1634304010000|2021-10-15 13:20:10|145.22|145.14|145.3|145.22|145.32|145.22|145.22|145.14|2001
1634304030000|2021-10-15 13:20:30||145.24||145.22||145.24||145.22|42010
1634304040000|2021-10-15 13:20:40||145.24||145.22||145.24||145.22|0
1634304050000|2021-10-15 13:20:50|145.28|145.2|145.24|145.2|145.28|145.2|145.22|145.2|20950
1634304060000|2021-10-15 13:21:00|||||||||4137
1634304080000|2021-10-15 13:21:20|145.28|145.22|145.2|145.16|145.28|145.22|145.2|145.16|12544
1634304090000|2021-10-15 13:21:30||145.18||145.18||145.18||145.18|0
1634304100000|2021-10-15 13:21:40||145.16||145.18||145.18||145.16|0
1634304110000|2021-10-15 13:21:50|145.18|145.16|145.18|145.16|145.18|145.16|145.18|145.16|1500
1634304120000|2021-10-15 13:22:00|||||||||296
1634304130000|2021-10-15 13:22:10|145.16|145.14|145.2|145.16|145.2|145.16|145.16|145.12|14611
1634304140000|2021-10-15 13:22:20|145.24|145.18|145.24|145.18|145.24|145.18|145.22|145.14|4995
1634304150000|2021-10-15 13:22:30|145.22|145.16|145.2|145.16|145.22|145.16|145.2|145.16|1130
1634304160000|2021-10-15 13:22:40|145.18|145.14|145.18|145.12|145.2|145.16|145.18|145.12|6593
1634304170000|2021-10-15 13:22:50|145.2||145.18||145.2||145.18||1384
1634304180000|2021-10-15 13:23:00|145.16||145.16||145.16||145.16||8308
1634304190000|2021-10-15 13:23:10|||||||||2444
1634304210000|2021-10-15 13:23:30|145.2|145.14|145.26|145.18|145.26|145.18|145.2|145.14|1767
1634304220000|2021-10-15 13:23:40|||||||||5000
1634304230000|2021-10-15 13:23:50|145.28||145.22||145.28||145.22||3838
1634304240000|2021-10-15 13:24:00|||||||||106037
1634304250000|2021-10-15 13:24:10|145.24||145.24||145.24||145.24||6999
1634304260000|2021-10-15 13:24:20|145.22|145.2|145.24|145.18|145.24|145.2|145.22|145.18|10263
1634304270000|2021-10-15 13:24:30|145.22|145.16|145.2|145.16|145.22|145.16|145.16|145.14|53733
1634304280000|2021-10-15 13:24:40|145.18|145.14|145.2|145.16|145.22|145.18|145.18|145.14|10542
1634304290000|2021-10-15 13:24:50|145.22|145.18|145.22|145.16|145.24|145.18|145.22|145.16|6503
1634304300000|2021-10-15 13:25:00||145.18||145.18||145.18||145.18|0
1634304310000|2021-10-15 13:25:10|145.24|145.2|145.36|145.26|145.36|145.26|145.24|145.2|8041
1634304320000|2021-10-15 13:25:20||145.28||145.3||145.3||145.28|0
1634304330000|2021-10-15 13:25:30|145.38|145.32|145.32|145.26|145.38|145.34|145.32|145.26|5994
1634304340000|2021-10-15 13:25:40|145.34|145.28|145.38|145.32|145.38|145.32|145.34|145.28|750
1634304350000|2021-10-15 13:25:50|145.4|145.34|145.4|145.34|145.46|145.4|145.38|145.32|7084
1634304360000|2021-10-15 13:26:00|145.42|145.36|145.32|145.3|145.44|145.36|145.32|145.3|18852
1634304370000|2021-10-15 13:26:10|145.3|145.28|145.22|145.16|145.3|145.28|145.22|145.14|22467
1634304380000|2021-10-15 13:26:20|145.18|145.18|145.2|145.16|145.22|145.18|145.18|145.16|8987
1634304390000|2021-10-15 13:26:30|145.22|145.18|145.16|145.14|145.22|145.18|145.16|145.1|15641
1634304400000|2021-10-15 13:26:40|145.14|145.12|145.14|145.08|145.14|145.12|145.14|145.06|4615
1634304410000|2021-10-15 13:26:50|145.12|145.12|145.14|145.08|145.14|145.12|145.12|145.08|16551
1634304420000|2021-10-15 13:27:00|145.12|145.04|145.14|145.06|145.14|145.06|145.12|145.04|2725
1634304450000|2021-10-15 13:27:30|||||||||10277
1634304460000|2021-10-15 13:27:40|145.12|145.04|145.08|145.02|145.12|145.04|145.08|145|630
1634304470000|2021-10-15 13:27:50|145.06|145|145.06|145.04|145.06|145.04|145.06|144.98|203
1634304530000|2021-10-15 13:28:50|145.08|145.06|145.16|145.1|145.16|145.12|145.08|145.06|16880
1634304550000|2021-10-15 13:29:10|145.14|145.08|145.1|145|145.14|145.08|145.06|145|6825
1634304560000|2021-10-15 13:29:20|145.08||145.06||145.08||145.06||0
1634304570000|2021-10-15 13:29:30|145.08|145.02|145.12|145.06|145.12|145.06|145.08|145.02|0
1634304580000|2021-10-15 13:29:40|145.14|145.08|145.2|145.12|145.2|145.14|145.14|145.08|5252
1634304590000|2021-10-15 13:29:50|145.18|145.14|145.18|145.12|145.18|145.14|145.18|145.12|0
1634304600000|2021-10-15 13:30:00|145.16|145.06|145.08|145|145.16|145.06|145.08|144.98|8186
1634304610000|2021-10-15 13:30:10|145.06|144.98|145.08|145|145.08|145|145.04|144.98|7323
1634304620000|2021-10-15 13:30:20|145.06|145.02|145.08|145|145.08|145.04|145.06|145|3028
1634304630000|2021-10-15 13:30:30|||||||||7019
1634304640000|2021-10-15 13:30:40|145.1|145.02|145.28|145.22|145.28|145.22|145.1|145.02|20712
1634304650000|2021-10-15 13:30:50|145.3|145.2|145.22|145.16|145.3|145.22|145.2|145.12|24386
1634304660000|2021-10-15 13:31:00|145.24|145.18|145.4|145.34|145.4|145.34|145.24|145.18|34296
1634304670000|2021-10-15 13:31:10|145.42|145.36|145.32|145.24|145.48|145.42|145.26|145.22|135465
1634304680000|2021-10-15 13:31:20|145.3|145.26|145.3|145.24|145.32|145.28|145.26|145.22|14511
1634304690000|2021-10-15 13:31:30|145.32|145.26|145.28|145.24|145.36|145.28|145.26|145.22|24837
1634304700000|2021-10-15 13:31:40|145.26|145.22|145.22|145.18|145.28|145.22|145.18|145.16|34328
1634304710000|2021-10-15 13:31:50|145.24|145.2|145.04|144.98|145.28|145.22|145|144.94|97501
1634304720000|2021-10-15 13:32:00|145.06|145|145.2|145.12|145.22|145.12|145|144.98|72789
1634304730000|2021-10-15 13:32:10|145.22|145.14|145.08|145|145.22|145.16|145.08|145|9622
1634304740000|2021-10-15 13:32:20|145.06|144.98|144.96|144.92|145.06|144.98|144.96|144.9|51680
1634304750000|2021-10-15 13:32:30|144.98|144.94|145.08|145.02|145.08|145.04|144.98|144.94|22830
1634304760000|2021-10-15 13:32:40|145.06|145|144.94|144.88|145.06|145|144.9|144.82|79132
1634304770000|2021-10-15 13:32:50|144.96|144.9|144.92|144.88|144.96|144.9|144.92|144.88|3164
1634304780000|2021-10-15 13:33:00|144.94|144.9|144.92|144.88|144.96|144.9|144.9|144.86|16304
1634304790000|2021-10-15 13:33:10|144.9|144.86|144.88|144.82|144.9|144.86|144.8|144.7|13010
1634304800000|2021-10-15 13:33:20|144.86|144.8|144.78|144.72|144.86|144.82|144.74|144.68|51237
1634304810000|2021-10-15 13:33:30|144.76|144.7|144.72|144.68|144.76|144.7|144.72|144.68|6128
1634304820000|2021-10-15 13:33:40|144.74|144.7|144.78|144.72|144.8|144.74|144.74|144.7|29806
1634304830000|2021-10-15 13:33:50|144.76|144.7|144.76|144.72|144.78|144.72|144.72|144.7|2301
1634304840000|2021-10-15 13:34:00|144.74|144.7|144.72|144.68|144.76|144.7|144.7|144.64|64527
1634304850000|2021-10-15 13:34:10|144.74|144.7|144.8|144.72|144.84|144.76|144.7|144.62|46740
1634304860000|2021-10-15 13:34:20|144.78|144.74|144.84|144.78|144.92|144.84|144.76|144.72|50221
1634304870000|2021-10-15 13:34:30|144.88|144.8|144.86|144.78|144.92|144.88|144.86|144.76|65735
1634304880000|2021-10-15 13:34:40|144.84|144.76|144.84|144.78|144.84|144.8|144.84|144.76|0
1634304890000|2021-10-15 13:34:50|144.82|144.8|144.84|144.8|144.86|144.8|144.82|144.8|4000
1634304900000|2021-10-15 13:35:00|144.86|144.82|144.96|144.88|144.96|144.88|144.86|144.82|29530
1634304910000|2021-10-15 13:35:10|144.94|144.86|144.86|144.78|144.94|144.86|144.86|144.76|3757
1634304920000|2021-10-15 13:35:20|144.88|144.8|144.88|144.82|144.88|144.82|144.88|144.8|3651
1634304930000|2021-10-15 13:35:30|144.92|144.84|145|144.96|145.06|145|144.88|144.84|62042
1634304940000|2021-10-15 13:35:40|145.04|144.98|145.04|144.98|145.06|145.02|145|144.94|24620
1634304950000|2021-10-15 13:35:50|145.02|144.96|145.04|144.98|145.04|145|144.96|144.9|6469
1634304960000|2021-10-15 13:36:00|145.02|145|144.98|144.92|145.02|145|144.98|144.9|4058
1634304970000|2021-10-15 13:36:10|||||||||138
1634304980000|2021-10-15 13:36:20|144.96|144.9|145.06|144.96|145.1|145.04|144.94|144.9|30250
1634304990000|2021-10-15 13:36:30|145.08|144.98|145.08|145|145.08|145|145.08|144.98|0
1634305000000|2021-10-15 13:36:40|145.1|145.02|145.12|145.06|145.16|145.06|144.98|144.92|48800
1634305010000|2021-10-15 13:36:50|145.14|145.08|145.14|145.08|145.14|145.08|145.12|145.08|3000
1634305030000|2021-10-15 13:37:10|145.12|145.06|145.12|145.06|145.12|145.06|145.12|145.06|364
1634305040000|2021-10-15 13:37:20|145.1|145.02|145.12|145.02|145.12|145.02|145.04|145|1
1634305060000|2021-10-15 13:37:40|145.1||145.08||145.12||145.08||0
1634305080000|2021-10-15 13:38:00|145.06|145|145|144.92|145.06|145|144.96|144.92|19527
1634305090000|2021-10-15 13:38:10|144.96|144.9|144.94|144.82|144.96|144.9|144.9|144.82|5851
1634305100000|2021-10-15 13:38:20|144.92|144.84|144.94|144.86|144.94|144.86|144.9|144.84|0
1634305120000|2021-10-15 13:38:40|144.92|144.88|144.98|144.92|145|144.92|144.92|144.88|700
1634305130000|2021-10-15 13:38:50|145.02|144.94|145.02|144.94|145.02|144.94|145|144.94|496
1634305150000|2021-10-15 13:39:10|145|144.9|144.9|144.84|145|144.9|144.9|144.84|9940
1634305160000|2021-10-15 13:39:20|144.88|144.82|144.8|144.76|144.88|144.82|144.8|144.76|6596
1634305170000|2021-10-15 13:39:30|144.84|144.78|144.84|144.78|144.84|144.78|144.82|144.78|15391
1634305180000|2021-10-15 13:39:40|144.82|144.76|144.92|144.86|144.92|144.86|144.8|144.76|4482
1634305190000|2021-10-15 13:39:50|144.9|144.84|144.9|144.82|144.9|144.86|144.86|144.78|14865
1634305200000|2021-10-15 13:40:00|144.88|144.8|144.82|144.76|144.88|144.8|144.82|144.76|4708
1634305210000|2021-10-15 13:40:10|144.84|144.78|144.88|144.82|144.9|144.82|144.84|144.78|6646
1634305220000|2021-10-15 13:40:20|144.86|144.8|144.84|144.78|144.88|144.8|144.84|144.78|641
1634305230000|2021-10-15 13:40:30||144.8||144.8||144.8||144.8|500
1634305240000|2021-10-15 13:40:40|||||||||1367
1634305250000|2021-10-15 13:40:50|144.9|144.82|144.84|144.8|144.9|144.82|144.82|144.8|2194
1634305260000|2021-10-15 13:41:00|144.82|144.78|144.82|144.78|144.82|144.78|144.82|144.78|3699
1634305280000|2021-10-15 13:41:20||144.76||144.76||144.76||144.76|744
1634305290000|2021-10-15 13:41:30|144.8|144.78|144.82|144.78|144.82|144.78|144.78|144.76|4307
1634305300000|2021-10-15 13:41:40|144.84|144.8|144.82|144.78|144.84|144.8|144.82|144.78|11486
1634305310000|2021-10-15 13:41:50|144.84|144.8|144.9|144.84|144.9|144.84|144.84|144.8|6244
1634305320000|2021-10-15 13:42:00|144.88|144.86|144.94|144.9|144.94|144.92|144.88|144.86|17185
1634305330000|2021-10-15 13:42:10|144.98|144.92|144.98|144.92|145|144.94|144.96|144.9|13642
1634305340000|2021-10-15 13:42:20||144.94||144.92||144.94||144.92|100
1634305350000|2021-10-15 13:42:30|145.02|144.94|145.06|144.98|145.1|144.98|145.02|144.92|5402
1634305360000|2021-10-15 13:42:40|145.08|145|145.12|145.06|145.12|145.06|145.08|145|11059
1634305370000|2021-10-15 13:42:50|145.1|145.04|145.22|145.12|145.22|145.12|145.1|145.04|57055
1634305380000|2021-10-15 13:43:00|145.2|145.14|145.18|145.12|145.22|145.14|145.12|145.08|19283
1634305390000|2021-10-15 13:43:10|145.16|145.1|145.2|145.1|145.22|145.12|145.08|145.04|21153
1634305400000|2021-10-15 13:43:20|145.22||145.22||145.22||145.22||0
1634305410000|2021-10-15 13:43:30|145.2||145.18||145.2||145.18||0
1634305420000|2021-10-15 13:43:40|145.16||145.16||145.16||145.16||67
1634305430000|2021-10-15 13:43:50|145.14|145.08|145.1|145.04|145.14|145.08|145.1|145.04|6788
1634305440000|2021-10-15 13:44:00|145.08|145.06|145.1|145.06|145.1|145.06|145.08|145.04|12332
1634305460000|2021-10-15 13:44:20|145.08|145.04|145.08|145.04|145.08|145.04|145.08|145.04|9200
1634305480000|2021-10-15 13:44:40|145.1|145.06|145.16|145.1|145.16|145.1|145.1|145.06|14661
1634305490000|2021-10-15 13:44:50|145.14|145.08|145.14|145.06|145.14|145.08|145.14|145.06|8623
1634305500000|2021-10-15 13:45:00|145.12|145.04|145.04|145|145.12|145.04|145.04|144.98|16776
1634305510000|2021-10-15 13:45:10|145.06|145.02|145.1|145.02|145.12|145.06|145.06|145.02|5009
1634305520000|2021-10-15 13:45:20|||||||||19000
1634305530000|2021-10-15 13:45:30||145.04||145.06||145.06||145.04|1200
1634305550000|2021-10-15 13:45:50|145.08|145.04|145.08|145.04|145.08|145.06|145.08|145.04|1905
1634305560000|2021-10-15 13:46:00|145.1|145.06|145.1|145.04|145.1|145.06|145.1|145.04|1500
1634305570000|2021-10-15 13:46:10|145.08|145.02|145.08|145.02|145.1|145.06|145.04|145|9303
1634305580000|2021-10-15 13:46:20|||||||||2211
1634305600000|2021-10-15 13:46:40|145.06|145|145.04|145|145.06|145|145.02|145|11
1634305620000|2021-10-15 13:47:00|145.02|144.98|144.98|144.92|145.02|144.98|144.98|144.92|10263
1634305630000|2021-10-15 13:47:10|145|144.94|145|144.94|145|144.94|145|144.94|8000
1634305640000|2021-10-15 13:47:20|145.04|144.96|145.04|145|145.1|145.02|145|144.94|10860
1634305650000|2021-10-15 13:47:30|145.02|144.98|145.02|144.96|145.02|144.98|145.02|144.94|4958
1634305660000|2021-10-15 13:47:40|145|144.94|144.98|144.88|145|144.94|144.94|144.88|9293
1634305670000|2021-10-15 13:47:50|144.96|144.9|144.98|144.9|144.98|144.9|144.94|144.9|36
1634305680000|2021-10-15 13:48:00||144.88||144.9||144.9||144.88|0
1634305690000|2021-10-15 13:48:10|||||||||34792
1634305700000|2021-10-15 13:48:20|144.96|144.88|144.88|144.84|144.96|144.88|144.86|144.84|20318
1634305710000|2021-10-15 13:48:30|144.86|144.8|144.82|144.78|144.86|144.8|144.82|144.78|6371
1634305720000|2021-10-15 13:48:40|144.84|144.8|144.86|144.8|144.9|144.8|144.84|144.8|3770
1634305740000|2021-10-15 13:49:00|144.84|144.78|144.74|144.68|144.84|144.78|144.74|144.68|13111
1634305750000|2021-10-15 13:49:10|144.76|144.7|144.78|144.7|144.78|144.7|144.76|144.7|0
1634305760000|2021-10-15 13:49:20|144.76|144.68|144.7|144.62|144.76|144.68|144.7|144.62|10090
1634305770000|2021-10-15 13:49:30|144.68|144.6|144.66|144.6|144.68|144.62|144.66|144.6|0
1634305780000|2021-10-15 13:49:40|144.64|144.58|144.58|144.5|144.64|144.58|144.58|144.5|905
1634305800000|2021-10-15 13:50:00||144.52||144.5||144.52||144.5|0
1634305820000|2021-10-15 13:50:20|144.56|144.48|144.54|144.46|144.58|144.52|144.48|144.46|15723
1634305830000|2021-10-15 13:50:30|144.56|144.48|144.44|144.4|144.56|144.48|144.44|144.4|16195
1634305840000|2021-10-15 13:50:40|||||||||1000
1634305850000|2021-10-15 13:50:50|144.42|144.36|144.42|144.36|144.42|144.36|144.42|144.36|3136
1634305860000|2021-10-15 13:51:00|144.44|144.38|144.36|144.28|144.44|144.38|144.34|144.26|15645
1634305870000|2021-10-15 13:51:10|144.34||144.36||144.36||144.34||25
1634305880000|2021-10-15 13:51:20||144.32||144.32||144.32||144.32|1847
1634305890000|2021-10-15 13:51:30|144.38|144.34|144.46|144.42|144.5|144.42|144.38|144.34|12868
1634305900000|2021-10-15 13:51:40|144.48|144.44|144.46|144.4|144.5|144.44|144.36|144.34|54237
1634305910000|2021-10-15 13:51:50||144.42||144.42||144.42||144.42|0
1634305920000|2021-10-15 13:52:00|144.5|144.44|144.5|144.42|144.54|144.44|144.5|144.42|1531
1634305930000|2021-10-15 13:52:10|144.48|144.4|144.42|144.34|144.48|144.4|144.4|144.34|5824
1634305950000|2021-10-15 13:52:30|144.4|144.3|144.42|144.34|144.42|144.34|144.38|144.28|7887
1634305970000|2021-10-15 13:52:50|144.44|144.36|144.54|144.46|144.54|144.5|144.44|144.36|48273
1634305980000|2021-10-15 13:53:00||144.44||144.46||144.46||144.44|5
1634306000000|2021-10-15 13:53:20|144.52|144.44|144.5|144.44|144.52|144.46|144.5|144.44|5436
1634306010000|2021-10-15 13:53:30||144.42||144.42||144.42||144.42|1
1634306020000|2021-10-15 13:53:40|144.46|144.4|144.4|144.34|144.46|144.4|144.38|144.3|5627
1634306030000|2021-10-15 13:53:50|144.38|144.36|144.5|144.46|144.5|144.46|144.38|144.36|54497
1634306040000|2021-10-15 13:54:00|144.48|144.44|144.42|144.34|144.48|144.44|144.42|144.32|6653
1634306050000|2021-10-15 13:54:10|144.44|144.3|144.44|144.34|144.48|144.34|144.44|144.3|12254
1634306060000|2021-10-15 13:54:20||144.36||144.38||144.38||144.36|0
1634306070000|2021-10-15 13:54:30||144.4||144.4||144.4||144.4|0
1634306080000|2021-10-15 13:54:40|144.48|144.42|144.44|144.38|144.52|144.44|144.44|144.38|84
1634306090000|2021-10-15 13:54:50|144.46|144.42|144.46|144.38|144.5|144.44|144.46|144.38|1267
1634306120000|2021-10-15 13:55:20|144.48|144.4|144.52|144.46|144.54|144.48|144.48|144.4|1650
1634306130000|2021-10-15 13:55:30|144.5|144.44|144.5|144.44|144.5|144.44|144.5|144.42|0
1634306140000|2021-10-15 13:55:40|144.48|144.42|144.5|144.4|144.5|144.42|144.4|144.38|18646
1634306150000|2021-10-15 13:55:50|144.52|144.42|144.54|144.44|144.54|144.44|144.52|144.42|628
1634306160000|2021-10-15 13:56:00|144.52|144.46|144.5|144.4|144.52|144.48|144.46|144.4|4913
1634306170000|2021-10-15 13:56:10|144.54|144.44|144.54|144.46|144.54|144.46|144.54|144.44|1974
1634306200000|2021-10-15 13:56:40|144.58|144.5|144.66|144.56|144.66|144.56|144.56|144.5|8861
1634306210000|2021-10-15 13:56:50|144.7|144.6|144.68|144.6|144.7|144.6|144.68|144.6|3
1634306220000|2021-10-15 13:57:00||144.62||144.6||144.62||144.6|0
1634306230000|2021-10-15 13:57:10|144.66|144.56|144.6|144.54|144.66|144.56|144.6|144.52|4677
1634306240000|2021-10-15 13:57:20|144.62|144.56|144.54|144.46|144.64|144.56|144.52|144.44|12592
1634306270000|2021-10-15 13:57:50|144.52|144.42|144.5|144.4|144.52|144.44|144.5|144.4|1200
1634306280000|2021-10-15 13:58:00|144.48|144.44|144.54|144.48|144.54|144.48|144.48|144.4|2771
1634306290000|2021-10-15 13:58:10|144.52|144.46|144.52|144.4|144.52|144.46|144.52|144.4|1830
1634306300000|2021-10-15 13:58:20|144.5|144.38|144.48|144.38|144.5|144.4|144.48|144.38|0
1634306320000|2021-10-15 13:58:40|144.5|144.4|144.54|144.48|144.58|144.48|144.48|144.4|30284
1634306330000|2021-10-15 13:58:50|144.56|144.5|144.6|144.54|144.64|144.54|144.56|144.5|2127
1634306340000|2021-10-15 13:59:00|144.58|144.5|144.6|144.52|144.6|144.54|144.58|144.5|900
1634306350000|2021-10-15 13:59:10|144.58|144.48|144.6|144.5|144.6|144.5|144.56|144.48|1501
1634306360000|2021-10-15 13:59:20|||||||||1546
1634306370000|2021-10-15 13:59:30|144.62|144.52|144.7|144.58|144.72|144.58|144.62|144.52|516
1634306400000|2021-10-15 14:00:00|144.68|144.6|144.68|144.58|144.68|144.6|144.64|144.56|1
1634306410000|2021-10-15 14:00:10||144.6||144.6||144.6||144.6|7
1634306420000|2021-10-15 14:00:20|144.66|144.58|144.6|144.52|144.66|144.58|144.54|144.52|17718
1634306440000|2021-10-15 14:00:40|144.58||144.56||144.58||144.54||55
1634306450000|2021-10-15 14:00:50|144.54|144.46|144.5|144.44|144.54|144.46|144.5|144.4|2796
1634306470000|2021-10-15 14:01:10||144.46||144.44||144.46||144.44|0
1634306490000|2021-10-15 14:01:30|144.54|144.46|144.44|144.38|144.56|144.46|144.44|144.38|12778
1634306500000|2021-10-15 14:01:40||144.4||144.4||144.4||144.4|0
1634306510000|2021-10-15 14:01:50|||||||||3439
1634306530000|2021-10-15 14:02:10|||||||||306
1634306540000|2021-10-15 14:02:20|144.42|144.42|144.48|144.42|144.5|144.42|144.42|144.42|2500
1634306550000|2021-10-15 14:02:30|144.46||144.48||144.48||144.46||254
1634306560000|2021-10-15 14:02:40|144.46|144.4|144.46|144.4|144.46|144.4|144.46|144.4|2462
1634306570000|2021-10-15 14:02:50||144.42||144.4||144.42||144.4|0
1634306580000|2021-10-15 14:03:00|144.44||144.44||144.44||144.44||0
1634306590000|2021-10-15 14:03:10||144.42||144.4||144.42||144.4|55
1634306600000|2021-10-15 14:03:20|144.42|144.38|144.4|144.36|144.42|144.38|144.38|144.32|14055
1634306610000|2021-10-15 14:03:30|144.42|144.38|144.48|144.42|144.48|144.42|144.42|144.38|4323
1634306620000|2021-10-15 14:03:40|144.46|144.4|144.48|144.42|144.48|144.44|144.46|144.38|278
1634306640000|2021-10-15 14:04:00|144.46||144.46||144.46||144.46||42
1634306650000|2021-10-15 14:04:10|144.44|144.4|144.42|144.38|144.44|144.4|144.4|144.36|3744
1634306660000|2021-10-15 14:04:20|144.46|144.36|144.5|144.42|144.5|144.44|144.46|144.36|4702
1634306670000|2021-10-15 14:04:30|144.54|144.44|144.54|144.46|144.56|144.46|144.54|144.44|1584
1634306680000|2021-10-15 14:04:40|144.56||144.56||144.58||144.56||0
1634306690000|2021-10-15 14:04:50|||||||||630
1634306700000|2021-10-15 14:05:00|144.58|144.48|144.64|144.56|144.66|144.58|144.58|144.48|3428
1634306710000|2021-10-15 14:05:10|144.68||144.68||144.68||144.66||1616
1634306720000|2021-10-15 14:05:20|144.7|144.58|144.68|144.62|144.72|144.64|144.68|144.58|0
1634306730000|2021-10-15 14:05:30||144.64||144.64||144.64||144.64|5327
1634306740000|2021-10-15 14:05:40|144.72|144.62|144.76|144.7|144.8|144.74|144.72|144.62|3091
1634306750000|2021-10-15 14:05:50|144.74|144.68|144.74|144.68|144.74|144.68|144.74|144.68|5
1634306760000|2021-10-15 14:06:00|144.72|144.66|144.84|144.74|144.84|144.74|144.68|144.64|14900
1634306770000|2021-10-15 14:06:10|144.86|144.76|144.88|144.78|144.9|144.78|144.86|144.76|0
1634306780000|2021-10-15 14:06:20|144.86|144.76|144.84|144.76|144.86|144.76|144.84|144.76|20
1634306790000|2021-10-15 14:06:30|144.82|144.74|144.82|144.74|144.84|144.74|144.82|144.74|0
1634306810000|2021-10-15 14:06:50|144.8|144.7|144.78|144.7|144.8|144.7|144.74|144.7|4145
1634306820000|2021-10-15 14:07:00||144.72||144.72||144.74||144.72|0
1634306830000|2021-10-15 14:07:10||144.74||144.72||144.74||144.72|0
1634306840000|2021-10-15 14:07:20||144.74||144.72||144.74||144.72|1366
1634306850000|2021-10-15 14:07:30||144.74||144.74||144.74||144.74|0
1634306860000|2021-10-15 14:07:40||144.72||144.74||144.74||144.72|207
1634306870000|2021-10-15 14:07:50|144.8|144.76|144.9|144.84|144.92|144.84|144.8|144.76|4258
1634306880000|2021-10-15 14:08:00|144.88|144.82|144.84|144.8|144.88|144.82|144.82|144.76|9535
1634306890000|2021-10-15 14:08:10||144.76||144.76||144.78||144.76|0
1634306910000|2021-10-15 14:08:30|144.82|144.8|144.78|144.7|144.82|144.8|144.78|144.7|5670
1634306940000|2021-10-15 14:09:00|144.76||144.76||144.76||144.76||1
1634306960000|2021-10-15 14:09:20|144.8|144.72|144.84|144.78|144.84|144.78|144.8|144.72|1468
1634306970000|2021-10-15 14:09:30|144.82|144.74|144.82|144.72|144.82|144.74|144.82|144.72|1434
1634306980000|2021-10-15 14:09:40|144.8||144.78||144.8||144.78||0
1634307000000|2021-10-15 14:10:00|144.76|144.7|144.78|144.72|144.78|144.72|144.74|144.7|1562
1634307020000|2021-10-15 14:10:20|144.8|144.74|144.78|144.7|144.82|144.74|144.78|144.7|489
1634307030000|2021-10-15 14:10:30|144.8|144.72|144.84|144.78|144.86|144.78|144.8|144.72|1900
1634307040000|2021-10-15 14:10:40|144.86||144.84||144.86||144.82||339
1634307050000|2021-10-15 14:10:50|144.82|144.74|144.82|144.76|144.82|144.76|144.82|144.74|700
1634307060000|2021-10-15 14:11:00|144.8|144.74|144.8|144.74|144.8|144.74|144.8|144.74|0
1634307070000|2021-10-15 14:11:10|144.82||144.8||144.82||144.8||0
1634307080000|2021-10-15 14:11:20|144.82|144.76|144.82|144.76|144.82|144.8|144.82|144.76|5000
1634307100000|2021-10-15 14:11:40|144.8|144.74|144.88|144.8|144.88|144.8|144.78|144.74|2431
1634307110000|2021-10-15 14:11:50|144.9|144.82|144.88|144.84|144.9|144.84|144.88|144.8|3089
1634307120000|2021-10-15 14:12:00|144.9|144.86|144.84|144.8|144.94|144.86|144.84|144.8|3239
1634307130000|2021-10-15 14:12:10|144.82|144.82|144.84|144.8|144.84|144.82|144.82|144.8|4507
1634307150000|2021-10-15 14:12:30|144.86|144.82|144.84|144.8|144.92|144.86|144.84|144.8|9119
1634307160000|2021-10-15 14:12:40|144.88||144.84||144.88||144.84||3056
1634307170000|2021-10-15 14:12:50|144.82||144.84||144.84||144.82||10
1634307180000|2021-10-15 14:13:00|144.82|144.76|144.82|144.76|144.82|144.76|144.78|144.76|11699
1634307190000|2021-10-15 14:13:10|144.8||144.8||144.8||144.8||0
1634307200000|2021-10-15 14:13:20|144.78|144.72|144.76|144.72|144.78|144.72|144.74|144.72|4019
1634307210000|2021-10-15 14:13:30|144.78|144.74|144.82|144.78|144.84|144.78|144.78|144.74|41844
1634307220000|2021-10-15 14:13:40|144.84|144.8|144.8|144.74|144.84|144.8|144.8|144.74|6680
1634307230000|2021-10-15 14:13:50|144.78|144.72|144.74|144.7|144.8|144.72|144.74|144.7|0
1634307240000|2021-10-15 14:14:00|144.72|144.68|144.78|144.72|144.78|144.72|144.72|144.66|15259
1634307250000|2021-10-15 14:14:10||144.74||144.72||144.74||144.72|0
1634307270000|2021-10-15 14:14:30|||||||||14354
1634307280000|2021-10-15 14:14:40|144.76|144.7|144.72|144.68|144.76|144.7|144.7|144.68|6991
1634307300000|2021-10-15 14:15:00|144.74|144.7|144.74|144.68|144.74|144.7|144.74|144.68|1014
1634307310000|2021-10-15 14:15:10|144.72|144.7|144.72|144.68|144.72|144.7|144.72|144.68|0
1634307320000|2021-10-15 14:15:20|||||||||349
1634307330000|2021-10-15 14:15:30|144.66|144.66|144.66|144.64|144.66|144.66|144.66|144.64|5959
1634307340000|2021-10-15 14:15:40|144.68|144.6|144.62|144.6|144.68|144.6|144.62|144.6|10688
1634307350000|2021-10-15 14:15:50|144.64|144.56|144.6|144.54|144.66|144.56|144.6|144.54|22802
1634307360000|2021-10-15 14:16:00|144.62|144.56|144.64|144.56|144.64|144.56|144.62|144.56|0
1634307370000|2021-10-15 14:16:10|144.62|144.54|144.56|144.52|144.62|144.54|144.56|144.5|160
1634307390000|2021-10-15 14:16:30|||||||||946
1634307400000|2021-10-15 14:16:40|144.58|144.54|144.58|144.52|144.64|144.58|144.58|144.52|18258
1634307420000|2021-10-15 14:17:00|144.56|144.5|144.52|144.46|144.56|144.5|144.52|144.46|38168
1634307430000|2021-10-15 14:17:10|144.54|144.52|144.54|144.5|144.54|144.52|144.52|144.46|19951
1634307450000|2021-10-15 14:17:30|144.52||144.54||144.54||144.52||5023
1634307460000|2021-10-15 14:17:40|||||||||1730
1634307470000|2021-10-15 14:17:50|||||||||1029
1634307480000|2021-10-15 14:18:00|144.56|144.52|144.58|144.52|144.62|144.56|144.56|144.52|10998
1634307490000|2021-10-15 14:18:10|144.56|144.5|144.56|144.5|144.56|144.5|144.56|144.5|1593
1634307500000|2021-10-15 14:18:20|144.54|144.46|144.44|144.38|144.54|144.48|144.44|144.38|19822
1634307510000|2021-10-15 14:18:30|144.46|144.36|144.44|144.38|144.48|144.4|144.42|144.36|0
1634307530000|2021-10-15 14:18:50|144.42||144.42||144.44||144.42||2117
1634307540000|2021-10-15 14:19:00|144.4|144.34|144.38|144.34|144.42|144.38|144.38|144.34|5342
1634307560000|2021-10-15 14:19:20|144.34|144.3|144.44|144.38|144.44|144.4|144.34|144.26|22945
1634307570000|2021-10-15 14:19:30|144.42|144.4|144.4|144.34|144.44|144.4|144.4|144.34|1500
1634307590000|2021-10-15 14:19:50|144.38|144.32|144.38|144.32|144.4|144.32|144.38|144.32|53
1634307600000|2021-10-15 14:20:00|144.36|144.3|144.34|144.28|144.38|144.3|144.28|144.26|52600
1634307610000|2021-10-15 14:20:10|144.38|144.3|144.34|144.28|144.38|144.32|144.32|144.28|18589
1634307630000|2021-10-15 14:20:30|144.36|144.3|144.38|144.34|144.38|144.34|144.36|144.3|9083
1634307640000|2021-10-15 14:20:40|144.32|144.32|144.36|144.3|144.38|144.32|144.32|144.3|3574
1634307650000|2021-10-15 14:20:50|144.34|144.28|144.32|144.28|144.34|144.32|144.28|144.24|17586
1634307660000|2021-10-15 14:21:00|144.34|144.3|144.34|144.28|144.36|144.32|144.32|144.28|11524
1634307670000|2021-10-15 14:21:10|144.36|144.3|144.38|144.34|144.38|144.34|144.36|144.28|7535
1634307690000|2021-10-15 14:21:30||144.32||144.32||144.32||144.3|0
1634307700000|2021-10-15 14:21:40|144.36|144.3|144.34|144.28|144.38|144.32|144.32|144.28|9431
1634307720000|2021-10-15 14:22:00|144.32||144.34||144.34||144.32||518
1634307730000|2021-10-15 14:22:10|144.36|144.3|144.38|144.32|144.38|144.32|144.36|144.3|2633
1634307740000|2021-10-15 14:22:20||144.3||144.3||144.3||144.3|0
1634307760000|2021-10-15 14:22:40|144.36|144.28|144.36|144.28|144.36|144.28|144.36|144.28|15
1634307770000|2021-10-15 14:22:50||144.3||144.3||144.3||144.3|0
1634307800000|2021-10-15 14:23:20||144.32||144.32||144.34||144.32|3614
1634307810000|2021-10-15 14:23:30|144.34|144.34|144.28|144.26|144.36|144.34|144.28|144.22|36178
1634307820000|2021-10-15 14:23:40|144.3|144.28|144.34|144.3|144.34|144.3|144.3|144.28|3998
1634307830000|2021-10-15 14:23:50||144.28||144.28||144.28||144.28|0
1634307860000|2021-10-15 14:24:20|144.36|144.3|144.36|144.3|144.38|144.3|144.36|144.28|502
1634307870000|2021-10-15 14:24:30|144.34|144.28|144.34|144.28|144.34|144.28|144.34|144.28|0
1634307880000|2021-10-15 14:24:40|144.32||144.32||144.36||144.32||80
1634307890000|2021-10-15 14:24:50|144.34||144.32||144.36||144.32||0
1634307900000|2021-10-15 14:25:00|144.34||144.34||144.34||144.34||0
1634307910000|2021-10-15 14:25:10|144.32||144.32||144.32||144.32||440
1634307920000|2021-10-15 14:25:20|144.28|144.26|144.2|144.18|144.32|144.26|144.2|144.14|14004
1634307930000|2021-10-15 14:25:30|144.18|144.16|144.2|144.14|144.2|144.16|144.18|144.14|2025
1634307940000|2021-10-15 14:25:40|144.18|144.16|144.2|144.16|144.2|144.16|144.16|144.16|2610
1634307950000|2021-10-15 14:25:50||144.14||144.16||144.16||144.14|0
1634307960000|2021-10-15 14:26:00|144.22|144.18|144.18|144.1|144.24|144.18|144.16|144.08|14262
1634307970000|2021-10-15 14:26:10|144.2|144.12|144.18|144.14|144.22|144.14|144.18|144.12|1500
1634307980000|2021-10-15 14:26:20|144.16|144.12|144.12|144.08|144.16|144.12|144.12|144.04|7742
1634307990000|2021-10-15 14:26:30|144.1|144.06|144.06|144|144.1|144.06|144.06|144|10128
1634308000000|2021-10-15 14:26:40|144.04||144.04||144.08||144.02||5794
1634308010000|2021-10-15 14:26:50|144.02|143.96|144.02|143.96|144.04|143.98|144.02|143.94|5774
1634308020000|2021-10-15 14:27:00|144.04||144.02||144.04||144.02||0
1634308030000|2021-10-15 14:27:10|144|143.94|143.98|143.9|144.02|143.94|143.96|143.88|4850
1634308040000|2021-10-15 14:27:20|143.96|143.88|143.96|143.9|143.96|143.9|143.96|143.88|0
1634308050000|2021-10-15 14:27:30|||||||||1787
1634308060000|2021-10-15 14:27:40|143.94|143.88|143.9|143.84|143.94|143.88|143.9|143.82|5506
1634308070000|2021-10-15 14:27:50|143.88|143.82|143.88|143.82|143.88|143.82|143.88|143.82|0
1634308080000|2021-10-15 14:28:00|||||||||16623
1634308090000|2021-10-15 14:28:10|143.86|143.8|143.82|143.78|143.86|143.8|143.82|143.76|4571
1634308100000|2021-10-15 14:28:20|143.8|143.76|143.88|143.8|143.88|143.82|143.8|143.76|10183
1634308110000|2021-10-15 14:28:30|143.86|143.82|143.88|143.8|143.88|143.84|143.84|143.78|7469
1634308130000|2021-10-15 14:28:50|143.86|143.78|143.84|143.78|143.86|143.8|143.84|143.78|8793
1634308140000|2021-10-15 14:29:00|143.86|143.8|143.88|143.8|143.88|143.84|143.86|143.8|13398
1634308150000|2021-10-15 14:29:10|||||||||1504
1634308160000|2021-10-15 14:29:20|143.86|143.82|143.86|143.82|143.86|143.84|143.86|143.8|16113
1634308170000|2021-10-15 14:29:30|||||||||17770
1634308180000|2021-10-15 14:29:40|143.84|143.8|143.84|143.78|143.84|143.8|143.8|143.76|9560
1634308190000|2021-10-15 14:29:50|143.86|143.8|143.88|143.8|143.88|143.8|143.86|143.78|2713
1634308210000|2021-10-15 14:30:10|143.9|143.82|143.84|143.78|143.9|143.86|143.84|143.78|14104
1634308220000|2021-10-15 14:30:20||143.8||143.78||143.8||143.78|0
1634308230000|2021-10-15 14:30:30|143.82|143.76|143.82|143.76|143.82|143.76|143.8|143.74|4164
1634308240000|2021-10-15 14:30:40|||||||||203
1634308250000|2021-10-15 14:30:50|143.84|143.78|143.86|143.8|143.86|143.84|143.84|143.78|12135
1634308270000|2021-10-15 14:31:10|143.84|143.78|143.9|143.84|143.9|143.84|143.78|143.68|34372
1634308280000|2021-10-15 14:31:20|143.88|143.82|143.8|143.74|143.88|143.82|143.8|143.72|8860
1634308290000|2021-10-15 14:31:30|143.78|143.72|143.76|143.72|143.8|143.74|143.74|143.7|5025
1634308310000|2021-10-15 14:31:50|143.74|143.7|143.68|143.64|143.74|143.7|143.68|143.64|4333
1634308320000|2021-10-15 14:32:00|143.72|143.66|143.7|143.64|143.74|143.68|143.68|143.64|6351
1634308330000|2021-10-15 14:32:10|143.68|143.66|143.68|143.64|143.7|143.66|143.66|143.64|0
1634308350000|2021-10-15 14:32:30|143.72|143.66|143.72|143.66|143.74|143.7|143.7|143.66|10805
1634308360000|2021-10-15 14:32:40|||||||||138
1634308370000|2021-10-15 14:32:50||143.68||143.68||143.7||143.66|2032
1634308380000|2021-10-15 14:33:00|143.74|143.7|143.8|143.74|143.82|143.76|143.74|143.7|5377
1634308390000|2021-10-15 14:33:10|143.82|143.76|143.84|143.78|143.84|143.78|143.82|143.76|0
1634308400000|2021-10-15 14:33:20||143.76||143.8||143.8||143.76|6917
1634308410000|2021-10-15 14:33:30|143.88|143.82|143.88|143.82|143.9|143.84|143.86|143.82|3034
1634308420000|2021-10-15 14:33:40|143.9|143.84|143.98|143.88|143.98|143.88|143.9|143.84|1650
1634308430000|2021-10-15 14:33:50|143.96||143.96||143.96||143.96||6907
1634308440000|2021-10-15 14:34:00|143.98|143.9|143.98|143.92|144|143.92|143.98|143.9|800
1634308450000|2021-10-15 14:34:10|144|143.94|144.08|144.02|144.08|144.02|143.98|143.94|149
1634308460000|2021-10-15 14:34:20|144.06|144|144.08|144|144.08|144|144.04|143.98|2847
1634308470000|2021-10-15 14:34:30|144.1||144.08||144.1||144.08||0
1634308480000|2021-10-15 14:34:40|144.1||144.1||144.1||144.1||80
1634308490000|2021-10-15 14:34:50|144.08||144.08||144.1||144.08||0
1634308500000|2021-10-15 14:35:00|144.1||144.08||144.1||144.08||5
1634308510000|2021-10-15 14:35:10|144.06||144.06||144.06||144.06||0
1634308520000|2021-10-15 14:35:20|||||||||10000
1634308530000|2021-10-15 14:35:30|144.04|143.98|143.98|143.92|144.04|143.98|143.98|143.92|19361
1634308540000|2021-10-15 14:35:40|143.96|143.94|143.96|143.92|143.96|143.94|143.96|143.92|0
1634308550000|2021-10-15 14:35:50|143.94|143.9|143.96|143.88|143.98|143.92|143.92|143.88|4733
1634308560000|2021-10-15 14:36:00|143.98|143.9|144.1|144.02|144.1|144.02|143.98|143.9|4947
1634308570000|2021-10-15 14:36:10|144.12|144.04|144.12|144.08|144.18|144.1|144.12|144.04|1500
1634308590000|2021-10-15 14:36:30|144.14||144.14||144.14||144.12||0
1634308600000|2021-10-15 14:36:40|144.12|144.04|144.08|144.02|144.14|144.04|144.04|144|5123
1634308610000|2021-10-15 14:36:50|144.06|144.04|144.08|144.02|144.08|144.04|144.06|144.02|0
1634308620000|2021-10-15 14:37:00|144.06||144.06||144.06||144.06||0
1634308630000|2021-10-15 14:37:10|144.08|144.04|144.08|144.02|144.08|144.04|144.06|144.02|209
1634308640000|2021-10-15 14:37:20|144.12|144.04|144.12|144.06|144.14|144.06|144.1|144.04|2420
1634308650000|2021-10-15 14:37:30|144.14|144.08|144.14|144.1|144.14|144.1|144.14|144.08|617
1634308660000|2021-10-15 14:37:40|144.12||144.12||144.14||144.12||0
1634308670000|2021-10-15 14:37:50|144.1|144.08|144.1|144.08|144.1|144.08|144.1|144.08|107
1634308690000|2021-10-15 14:38:10|144.14||144.12||144.14||144.1||60
1634308700000|2021-10-15 14:38:20||144.1||144.08||144.1||144.08|2190
1634308710000|2021-10-15 14:38:30|144.1|144.06|144.1|144.06|144.12|144.06|144.08|144.06|5390
1634308720000|2021-10-15 14:38:40|144.08|144.02|144.08|144.02|144.08|144.02|144.06|144.02|6665
1634308730000|2021-10-15 14:38:50|144.06|143.98|143.98|143.94|144.06|143.98|143.98|143.94|9833
1634308740000|2021-10-15 14:39:00|144|143.92|144.02|143.98|144.02|144|144|143.92|2273
1634308750000|2021-10-15 14:39:10||143.96||143.96||143.96||143.96|4289
1634308760000|2021-10-15 14:39:20|144|143.94|143.96|143.92|144|143.94|143.94|143.92|5048
1634308770000|2021-10-15 14:39:30||143.94||143.92||143.94||143.9|345
1634308780000|2021-10-15 14:39:40|143.94|143.94|143.98|143.94|143.98|143.96|143.94|143.92|10854
1634308790000|2021-10-15 14:39:50|144|143.96|144|143.94|144.02|144|144|143.94|6009
1634308800000|2021-10-15 14:40:00|144.02|143.96|144.08|144.02|144.08|144.02|144.02|143.96|2974
1634308820000|2021-10-15 14:40:20|144.06|143.98|144.08|144.04|144.12|144.04|144.04|143.98|6094
1634308840000|2021-10-15 14:40:40|144.12|144.06|144.16|144.08|144.18|144.08|144.12|144.06|61
1634308850000|2021-10-15 14:40:50|144.18||144.18||144.18||144.16||7450
1634308860000|2021-10-15 14:41:00|144.16||144.16||144.16||144.16||0
1634308870000|2021-10-15 14:41:10|144.18||144.16||144.18||144.16||700
1634308920000|2021-10-15 14:42:00|144.18|144.1|144.22|144.16|144.22|144.16|144.18|144.1|2852
1634308930000|2021-10-15 14:42:10||144.18||144.18||144.18||144.18|0
1634308940000|2021-10-15 14:42:20|144.2|144.16|144.2|144.14|144.2|144.16|144.2|144.14|9370
1634308950000|2021-10-15 14:42:30|144.22|144.16|144.22|144.16|144.22|144.16|144.22|144.16|22519
1634308960000|2021-10-15 14:42:40|144.2|144.14|144.24|144.18|144.26|144.2|144.2|144.14|5099
1634308970000|2021-10-15 14:42:50|144.22|144.16|144.18|144.14|144.22|144.2|144.18|144.14|23618
1634308980000|2021-10-15 14:43:00|144.2|144.16|144.22|144.16|144.22|144.16|144.2|144.16|1500
1634308990000|2021-10-15 14:43:10|144.24|144.22|144.3|144.24|144.32|144.26|144.24|144.18|20016
1634309000000|2021-10-15 14:43:20|144.28|144.22|144.3|144.22|144.3|144.22|144.24|144.2|1500
1634309010000|2021-10-15 14:43:30|144.28|144.2|144.26|144.18|144.28|144.2|144.2|144.16|15007
1634309020000|2021-10-15 14:43:40|144.24|144.16|144.18|144.14|144.24|144.16|144.18|144.14|3712
1634309030000|2021-10-15 14:43:50|144.2|144.18|144.24|144.16|144.24|144.2|144.2|144.16|35871
1634309040000|2021-10-15 14:44:00|144.26|144.18|144.24|144.2|144.28|144.2|144.24|144.18|1000
1634309060000|2021-10-15 14:44:20|144.26|144.22|144.26|144.22|144.26|144.22|144.26|144.22|2037
1634309080000|2021-10-15 14:44:40|144.3|144.24|144.32|144.26|144.32|144.26|144.3|144.24|3537
1634309090000|2021-10-15 14:44:50|144.3|144.28|144.3|144.26|144.32|144.28|144.3|144.26|0
1634309100000|2021-10-15 14:45:00|144.28|144.24|144.22|144.2|144.28|144.24|144.22|144.18|43357
1634309110000|2021-10-15 14:45:10|||||||||2080
1634309120000|2021-10-15 14:45:20|||||||||10
1634309130000|2021-10-15 14:45:30|144.26|144.22|144.26|144.2|144.26|144.22|144.26|144.2|0
1634309140000|2021-10-15 14:45:40|144.24|144.18|144.2|144.12|144.26|144.18|144.2|144.12|10045
1634309150000|2021-10-15 14:45:50|144.18|144.14|144.14|144.1|144.18|144.14|144.14|144.08|1
1634309160000|2021-10-15 14:46:00|144.12||144.14||144.14||144.12||1374
1634309170000|2021-10-15 14:46:10|144.12|144.08|144.1|144.08|144.14|144.1|144.1|144.08|5735
1634309180000|2021-10-15 14:46:20|144.14|144.1|144.14|144.08|144.14|144.1|144.14|144.08|1472
1634309190000|2021-10-15 14:46:30|144.18|144.1|144.2|144.14|144.2|144.16|144.18|144.1|4584
1634309200000|2021-10-15 14:46:40|144.22|144.16|144.26|144.2|144.26|144.2|144.22|144.16|34099
1634309210000|2021-10-15 14:46:50|144.24|144.18|144.3|144.26|144.3|144.26|144.24|144.18|569
1634309220000|2021-10-15 14:47:00|144.28|144.24|144.24|144.16|144.28|144.24|144.2|144.14|54629
1634309230000|2021-10-15 14:47:10|144.26|144.18|144.26|144.2|144.26|144.2|144.26|144.18|0
1634309240000|2021-10-15 14:47:20|144.24||144.26||144.26||144.24||0
1634309250000|2021-10-15 14:47:30|144.24||144.24||144.24||144.24||0
1634309260000|2021-10-15 14:47:40|||||||||1347
1634309270000|2021-10-15 14:47:50|144.26|144.22|144.28|144.24|144.28|144.24|144.26|144.22|4793
1634309280000|2021-10-15 14:48:00||144.26||144.24||144.26||144.24|1153
1634309290000|2021-10-15 14:48:10|144.26|144.22|144.28|144.2|144.28|144.22|144.26|144.18|1661
1634309300000|2021-10-15 14:48:20|144.26||144.26||144.26||144.26||0
1634309310000|2021-10-15 14:48:30|144.28|144.22|144.28|144.24|144.28|144.24|144.28|144.22|3243
1634309320000|2021-10-15 14:48:40|||||||||4333
1634309340000|2021-10-15 14:49:00|144.3|144.26|144.32|144.26|144.32|144.28|144.3|144.26|370
1634309350000|2021-10-15 14:49:10|144.34|144.28|144.36|144.3|144.36|144.3|144.34|144.28|0
1634309370000|2021-10-15 14:49:30|144.34||144.34||144.34||144.34||0
1634309380000|2021-10-15 14:49:40|144.32|144.26|144.3|144.26|144.34|144.28|144.28|144.26|376
1634309400000|2021-10-15 14:50:00|144.28|144.22|144.26|144.2|144.28|144.22|144.26|144.16|8213
1634309410000|2021-10-15 14:50:10|144.24|144.16|144.26|144.2|144.26|144.2|144.24|144.16|0
1634309420000|2021-10-15 14:50:20||144.18||144.22||144.22||144.18|3449
1634309430000|2021-10-15 14:50:30|144.24|144.2|144.24|144.18|144.24|144.2|144.24|144.18|1
1634309440000|2021-10-15 14:50:40|144.26|144.2|144.26|144.2|144.26|144.2|144.26|144.2|0
1634309450000|2021-10-15 14:50:50|||||||||685
1634309460000|2021-10-15 14:51:00|144.28|144.22|144.28|144.22|144.3|144.24|144.28|144.2|6943
1634309470000|2021-10-15 14:51:10|144.26|144.2|144.2|144.14|144.26|144.2|144.2|144.14|15649
1634309490000|2021-10-15 14:51:30|144.18|144.12|144.16|144.12|144.2|144.14|144.14|144.1|11960
1634309500000|2021-10-15 14:51:40|144.18|144.14|144.16|144.14|144.18|144.14|144.16|144.12|1445
1634309520000|2021-10-15 14:52:00|144.14|144.12|144.16|144.12|144.16|144.12|144.14|144.12|2961
1634309530000|2021-10-15 14:52:10|144.18|144.14|144.16|144.12|144.18|144.14|144.16|144.12|7287
1634309540000|2021-10-15 14:52:20|144.18|144.14|144.18|144.12|144.18|144.14|144.18|144.12|5457
1634309550000|2021-10-15 14:52:30|||||||||10210
1634309560000|2021-10-15 14:52:40|144.16||144.18||144.18||144.16||0
1634309570000|2021-10-15 14:52:50|144.16||144.18||144.18||144.16||9084
1634309580000|2021-10-15 14:53:00|144.16|144.1|144.12|144.08|144.16|144.1|144.12|144.08|8802
1634309590000|2021-10-15 14:53:10|144.1|144.06|144.08|144.04|144.1|144.06|144.08|144.02|27276
1634309600000|2021-10-15 14:53:20|||||||||5000
1634309630000|2021-10-15 14:53:50|144.06|144|144.04|143.98|144.06|144.02|144.02|143.98|12303
1634309640000|2021-10-15 14:54:00|144.02|144|144.02|143.98|144.04|144|144|143.98|23973
1634309670000|2021-10-15 14:54:30|144|143.96|144|143.96|144.02|143.96|143.98|143.96|9441
1634309680000|2021-10-15 14:54:40|143.98|143.94|143.96|143.9|144|143.94|143.96|143.88|11438
1634309690000|2021-10-15 14:54:50|143.98||143.96||143.98||143.96||0
1634309700000|2021-10-15 14:55:00|143.94||143.94||143.96||143.94||100
1634309710000|2021-10-15 14:55:10|143.96|143.92|143.94|143.9|143.98|143.92|143.92|143.9|11769
1634309730000|2021-10-15 14:55:30|143.98|143.92|143.94|143.9|144|143.92|143.94|143.9|9581
1634309740000|2021-10-15 14:55:40|143.98|143.92|144|143.96|144.02|144|143.94|143.9|9048
1634309760000|2021-10-15 14:56:00|143.98|143.94|143.98|143.92|143.98|143.96|143.98|143.92|9723
1634309790000|2021-10-15 14:56:30|144|143.94|144|143.94|144|143.94|144|143.94|3659
1634309810000|2021-10-15 14:56:50|143.98|143.92|144|143.94|144|143.94|143.98|143.92|12938
1634309820000|2021-10-15 14:57:00||143.96||143.96||143.96||143.96|7
1634309830000|2021-10-15 14:57:10|||||||||566
1634309850000|2021-10-15 14:57:30|||||||||60
1634309870000|2021-10-15 14:57:50|144.04|143.98|144.04|143.98|144.04|143.98|144|143.98|2006
1634309880000|2021-10-15 14:58:00|144|143.96|144|143.96|144|143.96|143.98|143.96|9157
1634309890000|2021-10-15 14:58:10||143.98||143.98||143.98||143.98|3448
1634309900000|2021-10-15 14:58:20|||||||||205
1634309920000|2021-10-15 14:58:40|144.04||144.04||144.06||144||4937
1634309930000|2021-10-15 14:58:50|||||||||16951
1634309940000|2021-10-15 14:59:00|144.06|144|144.06|144.02|144.08|144.02|144.04|144|129
1634309950000|2021-10-15 14:59:10|144.08|144.04|144.12|144.04|144.14|144.06|144.08|144.04|51
1634309960000|2021-10-15 14:59:20||144.06||144.08||144.08||144.06|1156
1634309980000|2021-10-15 14:59:40||144.1||144.1||144.1||144.1|0
1634309990000|2021-10-15 14:59:50|||||||||171
1634310000000|2021-10-15 15:00:00|144.14|144.08|144.12|144.08|144.14|144.1|144.12|144.08|22185
1634310010000|2021-10-15 15:00:10|144.1|144.06|144.1|144.08|144.12|144.08|144.1|144.06|2732
1634310020000|2021-10-15 15:00:20|144.12|144.1|144.12|144.08|144.12|144.1|144.12|144.08|51
1634310040000|2021-10-15 15:00:40|144.14|144.1|144.14|144.1|144.14|144.1|144.14|144.08|11573
1634310050000|2021-10-15 15:00:50|144.12||144.12||144.12||144.12||2822
1634310060000|2021-10-15 15:01:00|144.1|144.08|144.12|144.08|144.12|144.08|144.1|144.08|12060
1634310070000|2021-10-15 15:01:10|144.14|144.1|144.12|144.08|144.14|144.1|144.12|144.08|4404
1634310080000|2021-10-15 15:01:20|144.14|144.1|144.14|144.1|144.18|144.1|144.12|144.1|3726
1634310100000|2021-10-15 15:01:40||144.12||144.12||144.12||144.12|0
1634310110000|2021-10-15 15:01:50|144.18|144.14|144.2|144.16|144.2|144.16|144.18|144.14|3895
1634310120000|2021-10-15 15:02:00|144.18|144.14|144.18|144.16|144.18|144.16|144.16|144.14|20940
1634310130000|2021-10-15 15:02:10||144.14||144.14||144.14||144.14|0
1634310140000|2021-10-15 15:02:20|144.2|144.16|144.24|144.2|144.26|144.2|144.2|144.14|16483
1634310150000|2021-10-15 15:02:30|144.22|144.18|144.3|144.24|144.32|144.24|144.22|144.18|10425
1634310160000|2021-10-15 15:02:40|144.28||144.28||144.28||144.28||0
1634310170000|2021-10-15 15:02:50|144.3|144.22|144.22|144.18|144.3|144.24|144.22|144.18|19845
1634310180000|2021-10-15 15:03:00|144.24|144.2|144.24|144.18|144.24|144.2|144.24|144.18|0
1634310190000|2021-10-15 15:03:10|144.22|144.2|144.22|144.18|144.22|144.2|144.22|144.18|2446
1634310200000|2021-10-15 15:03:20||144.2||144.18||144.2||144.18|10
1634310210000|2021-10-15 15:03:30|144.24|144.2|144.24|144.18|144.24|144.2|144.24|144.18|250
1634310230000|2021-10-15 15:03:50||144.2||144.18||144.2||144.18|376
1634310240000|2021-10-15 15:04:00|144.22|144.16|144.2|144.16|144.22|144.16|144.18|144.16|11399
1634310250000|2021-10-15 15:04:10|144.18|144.14|144.12|144.1|144.2|144.16|144.12|144.1|13663
1634310270000|2021-10-15 15:04:30|144.1|144.06|144.08|144.06|144.12|144.06|144.08|144.06|6292
1634310280000|2021-10-15 15:04:40|144.06|144.02|144.06|144|144.08|144.02|144.06|144|2611
1634310290000|2021-10-15 15:04:50|144.04|143.98|144.02|143.98|144.04|143.98|144.02|143.98|0
1634310300000|2021-10-15 15:05:00|144|143.96|144|143.96|144.02|143.96|143.96|143.94|6341
1634310310000|2021-10-15 15:05:10|143.98|143.94|143.94|143.9|143.98|143.96|143.94|143.9|7564
1634310320000|2021-10-15 15:05:20|143.92|143.88|143.92|143.86|143.92|143.9|143.9|143.84|13444
1634310330000|2021-10-15 15:05:30|143.9||143.92||143.92||143.9||200
1634310340000|2021-10-15 15:05:40||143.88||143.86||143.88||143.86|0
1634310350000|2021-10-15 15:05:50|143.94|143.88|143.94|143.88|143.94|143.9|143.92|143.88|7117
1634310360000|2021-10-15 15:06:00|143.92|143.86|143.92|143.86|143.92|143.88|143.92|143.86|0
1634310370000|2021-10-15 15:06:10|143.9|143.84|143.86|143.82|143.9|143.84|143.86|143.8|17584
1634310380000|2021-10-15 15:06:20||143.8||143.8||143.82||143.8|0
1634310390000|2021-10-15 15:06:30|143.88|143.82|143.86|143.82|143.88|143.82|143.86|143.8|5058
1634310400000|2021-10-15 15:06:40|143.88|143.84|143.9|143.86|143.94|143.88|143.88|143.84|15967
1634310420000|2021-10-15 15:07:00|143.92|143.88|143.98|143.92|144|143.94|143.9|143.86|14600
1634310430000|2021-10-15 15:07:10||143.94||143.96||143.96||143.94|0
1634310440000|2021-10-15 15:07:20|144|143.98|143.98|143.94|144.06|144.02|143.98|143.92|23524
1634310450000|2021-10-15 15:07:30|144|143.96|143.98|143.94|144|143.96|143.98|143.94|2163
1634310470000|2021-10-15 15:07:50|143.96||143.96||143.98||143.96||2480
1634310480000|2021-10-15 15:08:00|||||||||5389
1634310490000|2021-10-15 15:08:10|||||||||1215
1634310500000|2021-10-15 15:08:20|143.98|143.96|143.98|143.94|143.98|143.96|143.96|143.92|27002
1634310510000|2021-10-15 15:08:30|143.96|143.92|143.94|143.92|143.98|143.92|143.94|143.92|11016
1634310520000|2021-10-15 15:08:40|143.96|143.94|143.98|143.94|144|143.96|143.96|143.94|18879
1634310530000|2021-10-15 15:08:50|143.96|143.92|143.96|143.92|143.96|143.92|143.94|143.92|6510
1634310540000|2021-10-15 15:09:00|143.98|143.94|143.96|143.9|143.98|143.94|143.94|143.9|20843
1634310550000|2021-10-15 15:09:10|143.94||143.96||143.96||143.94||0
1634310560000|2021-10-15 15:09:20|143.94|143.88|143.94|143.9|143.94|143.9|143.92|143.88|16604
1634310570000|2021-10-15 15:09:30|143.96|143.92|143.96|143.92|144|143.92|143.96|143.92|4716
1634310590000|2021-10-15 15:09:50|143.94|143.9|143.96|143.9|143.96|143.9|143.94|143.9|751
1634310600000|2021-10-15 15:10:00|143.94|143.92|143.96|143.9|143.96|143.92|143.94|143.9|645
1634310610000|2021-10-15 15:10:10|143.94|143.88|143.9|143.86|143.94|143.9|143.9|143.86|5265
1634310620000|2021-10-15 15:10:20|143.88|143.84|143.86|143.84|143.88|143.86|143.86|143.84|12241
1634310630000|2021-10-15 15:10:30|143.88|143.82|143.84|143.82|143.88|143.82|143.84|143.82|18202
1634310640000|2021-10-15 15:10:40|143.82|143.8|143.84|143.8|143.84|143.8|143.82|143.8|6924
1634310650000|2021-10-15 15:10:50|143.82|143.76|143.78|143.74|143.82|143.76|143.78|143.74|2123
1634310660000|2021-10-15 15:11:00|143.76|143.72|143.76|143.7|143.76|143.72|143.76|143.68|4979
1634310670000|2021-10-15 15:11:10|143.74||143.72||143.76||143.72||0
1634310680000|2021-10-15 15:11:20||143.68||143.66||143.68||143.66|2986
1634310690000|2021-10-15 15:11:30|143.7|143.64|143.7|143.64|143.72|143.66|143.7|143.64|1500
1634310700000|2021-10-15 15:11:40|143.68|143.66|143.76|143.7|143.76|143.72|143.68|143.66|37699
1634310710000|2021-10-15 15:11:50|143.74||143.76||143.76||143.74||0
1634310720000|2021-10-15 15:12:00||143.72||143.72||143.72||143.7|15000
1634310730000|2021-10-15 15:12:10|143.74||143.76||143.76||143.74||3824
1634310740000|2021-10-15 15:12:20|||||||||35286
1634310750000|2021-10-15 15:12:30|143.78|143.74|143.82|143.76|143.84|143.78|143.78|143.72|15527
1634310760000|2021-10-15 15:12:40||143.78||143.78||143.78||143.78|0
1634310770000|2021-10-15 15:12:50|143.84|143.8|143.86|143.82|143.88|143.82|143.84|143.8|0
1634310780000|2021-10-15 15:13:00|143.88|143.84|143.92|143.86|143.94|143.86|143.88|143.84|1462
1634310790000|2021-10-15 15:13:10|143.9|143.84|143.9|143.84|143.9|143.86|143.9|143.84|0
1634310800000|2021-10-15 15:13:20||143.86||143.86||143.86||143.86|0
1634310810000|2021-10-15 15:13:30||143.84||143.84||143.86||143.84|0
1634310820000|2021-10-15 15:13:40|143.92|143.86|143.96|143.9|143.96|143.94|143.92|143.86|3411
1634310830000|2021-10-15 15:13:50|143.94|143.88|143.94|143.9|143.96|143.9|143.9|143.88|7925
1634310840000|2021-10-15 15:14:00|143.92|143.88|143.94|143.9|143.94|143.9|143.92|143.88|0
1634310850000|2021-10-15 15:14:10|143.92|143.88|143.9|143.88|143.92|143.88|143.9|143.88|15646
1634310860000|2021-10-15 15:14:20|143.88|143.86|143.9|143.86|143.9|143.86|143.88|143.86|1875
1634310870000|2021-10-15 15:14:30|143.88|143.82|143.88|143.82|143.88|143.82|143.86|143.8|6271
1634310880000|2021-10-15 15:14:40||143.84||143.84||143.84||143.84|1404
1634310890000|2021-10-15 15:14:50|143.93|143.86|143.88|143.81|143.93|143.86|143.88|143.81|0
1634310900000|2021-10-15 15:15:00|143.94|143.83|143.99|143.9|143.99|143.9|143.94|143.83|3573
1634310910000|2021-10-15 15:15:10|143.94|143.85|143.94|143.85|143.99|143.9|143.94|143.85|0
1634310920000|2021-10-15 15:15:20|143.99|143.9|143.92|143.83|143.99|143.9|143.92|143.81|1332
1634310930000|2021-10-15 15:15:30|143.97|143.88|143.94|143.83|143.99|143.88|143.94|143.83|1
1634310940000|2021-10-15 15:15:40|143.99|143.88|143.99|143.88|143.99|143.88|143.99|143.88|0
1634310950000|2021-10-15 15:15:50|143.94|143.83|143.96|143.87|144.01|143.92|143.94|143.83|816
1634310960000|2021-10-15 15:16:00|144.01|143.92|143.98|143.89|144.03|143.94|143.98|143.87|2941
1634310970000|2021-10-15 15:16:10|144.03|143.94|144.03|143.94|144.03|143.94|143.98|143.89|0
1634310980000|2021-10-15 15:16:20|143.96|143.89|143.96|143.87|144.01|143.94|143.96|143.85|4687
1634310990000|2021-10-15 15:16:30|144.01|143.92|143.96|143.87|144.01|143.92|143.96|143.87|0
1634311000000|2021-10-15 15:16:40|144.01|143.92|143.96|143.87|144.01|143.92|143.96|143.87|0
1634311010000|2021-10-15 15:16:50|144.01|143.92|144.01|143.92|144.01|143.92|144.01|143.92|0
1634311020000|2021-10-15 15:17:00|143.96|143.87|144.01|143.92|144.01|143.92|143.96|143.87|0
1634311030000|2021-10-15 15:17:10|143.96|143.87|143.96|143.85|144.03|143.94|143.96|143.85|1966
1634311050000|2021-10-15 15:17:30|144.01|143.9|144.01|143.9|144.01|143.9|144.01|143.9|0
1634311060000|2021-10-15 15:17:40|143.96|143.85|143.92|143.81|143.96|143.85|143.92|143.81|161
1634311070000|2021-10-15 15:17:50|143.97|143.86|143.91|143.82|143.97|143.88|143.86|143.73|846
1634311080000|2021-10-15 15:18:00|143.86|143.77|143.88|143.79|143.93|143.84|143.86|143.77|0
1634311090000|2021-10-15 15:18:10|143.93|143.84|143.9|143.81|143.97|143.86|143.9|143.81|0
1634311100000|2021-10-15 15:18:20|143.95|143.86|144.18|144.07|144.23|144.12|143.95|143.86|3292
1634311110000|2021-10-15 15:18:30|144.19|144.08|144.14|144.05|144.19|144.1|144.14|144.01|4439
1634311120000|2021-10-15 15:18:40|144.19|144.08|144.14|144.05|144.19|144.08|144.14|144.03|0
1634311130000|2021-10-15 15:18:50|144.16|144.09|144.25|144.14|144.25|144.14|144.16|144.09|3021
1634311140000|2021-10-15 15:19:00|144.18|144.09|144.21|144.1|144.21|144.14|144.12|144.03|4417
1634311150000|2021-10-15 15:19:10|144.16|144.05|144.16|144.05|144.21|144.1|144.16|144.05|0
1634311160000|2021-10-15 15:19:20|144.21|144.1|144.14|144.03|144.21|144.1|144.14|144.01|579
1634311170000|2021-10-15 15:19:30|144.19|144.05|144.19|144.12|144.19|144.12|144.14|144.05|761
1634311180000|2021-10-15 15:19:40|144.14|144.1|144.19|144.1|144.19|144.1|144.14|144.05|1500
1634311190000|2021-10-15 15:19:50|144.14|144.07|144.17|144.08|144.19|144.12|144.1|144.03|6109
1634311200000|2021-10-15 15:20:00|144.12|144.03|144.19|144.1|144.19|144.1|144.12|144.03|1096
1634311210000|2021-10-15 15:20:10|144.12|144.05|144.12|144.05|144.17|144.1|144.12|144.05|2939
1634311220000|2021-10-15 15:20:20|144.1|143.99|144.15|144.04|144.15|144.04|144.1|143.99|5447
1634311230000|2021-10-15 15:20:30|144.1|143.99|144.1|143.99|144.1|143.99|144.1|143.99|0
1634311240000|2021-10-15 15:20:40|144.15|144.04|144.13|144.04|144.15|144.04|144.08|143.99|0
1634311260000|2021-10-15 15:21:00|144.1|143.99|144.13|144.04|144.15|144.06|144.08|143.99|4339
1634311270000|2021-10-15 15:21:10|144.08|143.99|144.15|144.06|144.15|144.06|144.08|143.99|2720
1634311280000|2021-10-15 15:21:20|144.1|144.01|144.1|144.01|144.15|144.06|144.1|144.01|0
1634311290000|2021-10-15 15:21:30|144.15|144.06|144.14|144.07|144.19|144.12|144.14|144.03|4556
1634311300000|2021-10-15 15:21:40|144.19|144.12|144.19|144.12|144.19|144.12|144.19|144.12|0
1634311310000|2021-10-15 15:21:50|144.14|144.07|144.16|144.05|144.23|144.12|144.14|144.05|1623
1634311320000|2021-10-15 15:22:00|144.21|144.1|144.25|144.16|144.25|144.16|144.16|144.07|4167
1634311330000|2021-10-15 15:22:10|144.2|144.18|144.2|144.11|144.25|144.18|144.2|144.11|0
1634311340000|2021-10-15 15:22:20|144.23|144.16|144.2|144.11|144.25|144.16|144.18|144.11|0
1634311350000|2021-10-15 15:22:30|144.25|144.16|144.25|144.16|144.25|144.16|144.2|144.11|0
1634311360000|2021-10-15 15:22:40|144.27|144.18|144.22|144.13|144.27|144.18|144.22|144.13|851
1634311370000|2021-10-15 15:22:50|144.27|144.18|144.23|144.14|144.27|144.18|144.18|144.07|2315
1634311380000|2021-10-15 15:23:00|144.18|144.09|144.31|144.22|144.33|144.22|144.18|144.09|13219
1634311390000|2021-10-15 15:23:10|144.26|144.17|144.26|144.17|144.33|144.22|144.26|144.17|0
1634311400000|2021-10-15 15:23:20|144.31|144.22|144.31|144.24|144.31|144.24|144.26|144.17|0
1634311410000|2021-10-15 15:23:30|144.32|144.23|144.36|144.25|144.41|144.32|144.32|144.21|3688
1634311420000|2021-10-15 15:23:40|144.41|144.3|144.36|144.27|144.41|144.32|144.36|144.27|0
1634311430000|2021-10-15 15:23:50|144.41|144.32|144.36|144.27|144.41|144.32|144.36|144.27|0
1634311440000|2021-10-15 15:24:00|144.41|144.32|144.36|144.25|144.41|144.32|144.36|144.25|2
1634311450000|2021-10-15 15:24:10|144.41|144.3|144.39|144.3|144.41|144.3|144.34|144.25|0
1634311460000|2021-10-15 15:24:20|144.34|144.25|144.37|144.3|144.39|144.3|144.32|144.25|0
1634311470000|2021-10-15 15:24:30|144.32|144.25|144.32|144.25|144.32|144.25|144.32|144.25|0
1634311480000|2021-10-15 15:24:40|144.37|144.3|144.4|144.31|144.45|144.36|144.36|144.27|2770
1634311490000|2021-10-15 15:24:50|144.38|144.29|144.43|144.32|144.43|144.32|144.38|144.27|0
1634311500000|2021-10-15 15:25:00|144.4|144.34|144.43|144.32|144.45|144.36|144.38|144.27|9951
1634311510000|2021-10-15 15:25:10|144.38|144.27|144.4|144.31|144.45|144.36|144.38|144.27|2506
1634311520000|2021-10-15 15:25:20|144.45|144.36|144.42|144.33|144.47|144.36|144.38|144.31|0
1634311530000|2021-10-15 15:25:30|144.45|144.38|144.45|144.36|144.45|144.38|144.4|144.31|1591
1634311540000|2021-10-15 15:25:40|144.4|144.31|144.45|144.36|144.45|144.36|144.4|144.31|0
1634311550000|2021-10-15 15:25:50|144.4|144.31|144.38|144.29|144.45|144.36|144.38|144.29|2934
1634311560000|2021-10-15 15:26:00|144.43|144.34|144.43|144.34|144.43|144.34|144.43|144.34|0
1634311570000|2021-10-15 15:26:10|144.38|144.29|144.38|144.29|144.38|144.29|144.38|144.29|0
1634311580000|2021-10-15 15:26:20|144.43|144.34|144.38|144.27|144.43|144.34|144.38|144.27|0
1634311590000|2021-10-15 15:26:30|144.43|144.32|144.38|144.27|144.43|144.32|144.38|144.27|0
1634311600000|2021-10-15 15:26:40|144.43|144.32|144.46|144.35|144.51|144.42|144.42|144.31|17925
1634311610000|2021-10-15 15:26:50|144.51|144.4|144.48|144.35|144.53|144.4|144.46|144.35|0
1634311620000|2021-10-15 15:27:00|144.53|144.4|144.55|144.46|144.55|144.48|144.5|144.39|5320
1634311630000|2021-10-15 15:27:10|144.5|144.41|144.48|144.37|144.55|144.46|144.48|144.37|500
1634311640000|2021-10-15 15:27:20|144.53|144.39|144.51|144.4|144.53|144.44|144.44|144.35|4123
1634311650000|2021-10-15 15:27:30|144.46|144.35|144.51|144.42|144.51|144.42|144.44|144.35|3754
1634311660000|2021-10-15 15:27:40|144.46|144.37|144.53|144.46|144.53|144.46|144.46|144.37|1855
1634311670000|2021-10-15 15:27:50|144.48|144.41|144.51|144.44|144.53|144.44|144.46|144.39|3055
1634311680000|2021-10-15 15:28:00|144.46|144.39|144.46|144.39|144.46|144.39|144.46|144.39|0
1634311690000|2021-10-15 15:28:10|144.51|144.37|144.47|144.4|144.51|144.42|144.44|144.35|3974
1634311700000|2021-10-15 15:28:20|144.42|144.35|144.42|144.35|144.47|144.4|144.42|144.35|0
1634311710000|2021-10-15 15:28:30|144.47|144.4|144.42|144.33|144.47|144.4|144.42|144.33|4827
1634311720000|2021-10-15 15:28:40|144.47|144.38|144.4|144.31|144.47|144.38|144.4|144.31|5679
1634311730000|2021-10-15 15:28:50|144.45|144.36|144.4|144.31|144.45|144.36|144.4|144.31|0
1634311740000|2021-10-15 15:29:00|144.45|144.36|144.42|144.33|144.47|144.36|144.4|144.31|1117
1634311750000|2021-10-15 15:29:10|144.47|144.38|144.48|144.37|144.53|144.42|144.42|144.35|1670
1634311760000|2021-10-15 15:29:20|144.53|144.42|144.46|144.37|144.53|144.42|144.46|144.37|590
1634311770000|2021-10-15 15:29:30|144.51|144.42|144.51|144.44|144.51|144.44|144.46|144.39|0
1634311780000|2021-10-15 15:29:40|144.5|144.41|144.48|144.39|144.55|144.44|144.48|144.39|749
1634311790000|2021-10-15 15:29:50|144.53|144.44|144.48|144.37|144.53|144.44|144.48|144.35|82
1634540410000|2021-10-18 07:00:10|143.92|143.22|143.86|143.62|144|143.92|143.86|143.22|344198
1634540420000|2021-10-18 07:00:20|143.84|143.52|142.74|142.5|143.84|143.58|142.74|142.5|387912
1634540430000|2021-10-18 07:00:30|142.8|142.52|142.94|142.66|142.94|142.8|142.78|142.5|48175
1634540440000|2021-10-18 07:00:40||142.7||142.7||142.72||142.7|36680
1634540450000|2021-10-18 07:00:50|142.92||142.92||142.92||142.92||9901
1634540460000|2021-10-18 07:01:00|142.94|142.72|142.9|142.7|143.1|142.92|142.9|142.7|53773
1634540470000|2021-10-18 07:01:10|143|142.72|143.32|143.02|143.38|143.02|142.98|142.72|24786
1634540480000|2021-10-18 07:01:20|||||||||3464
1634540490000|2021-10-18 07:01:30|||||||||2770
1634540500000|2021-10-18 07:01:40|||||||||27116
1634540510000|2021-10-18 07:01:50|143.3|143.04|142.98|142.7|143.48|143.14|142.98|142.7|26184
1634540520000|2021-10-18 07:02:00|142.96|142.6|142.86|142.64|142.96|142.7|142.7|142.5|36767
1634540530000|2021-10-18 07:02:10|142.94|142.66|142.76|142.58|143.06|142.72|142.76|142.58|22317
1634540540000|2021-10-18 07:02:20|142.74|142.5|142.82|142.54|142.9|142.54|142.6|142.26|20772
1634540550000|2021-10-18 07:02:30|||||||||21035
1634540560000|2021-10-18 07:02:40|142.9|142.82|143.06|142.84|143.32|143|142.88|142.52|144933
1634540570000|2021-10-18 07:02:50|143.04|142.76|142.82|142.56|143.04|142.8|142.8|142.52|8307
1634540580000|2021-10-18 07:03:00|142.86|142.8|143.1|142.82|143.1|142.86|142.84|142.46|50571
1634540590000|2021-10-18 07:03:10|143.08|142.74|142.76|142.58|143.08|142.8|142.72|142.44|59930
1634540600000|2021-10-18 07:03:20|142.74|142.56|143.04|142.78|143.06|142.78|142.74|142.56|35995
1634540610000|2021-10-18 07:03:30|143.1|142.8|142.6|142.44|143.1|142.84|142.6|142.4|2831
1634540620000|2021-10-18 07:03:40|||||||||23854
1634540630000|2021-10-18 07:03:50|142.62|142.46|142.4|142.22|143|142.66|142.4|142.12|108564
1634540640000|2021-10-18 07:04:00|142.5|142.24|142.54|142.26|142.62|142.26|142.4|142.24|13751
1634540650000|2021-10-18 07:04:10|142.56|142.24|142.48|142.24|142.58|142.24|142.48|142.24|5125
1634540660000|2021-10-18 07:04:20|142.5|142.26|142.48|142.24|142.5|142.26|142.48|142.24|19944
1634540670000|2021-10-18 07:04:30|142.46|142.26|142.46|142.26|142.48|142.26|142.44|142.26|3007
1634540680000|2021-10-18 07:04:40|142.44|142.3|142.38|142.24|142.44|142.32|142.38|142.24|89957
1634540690000|2021-10-18 07:04:50|142.44|142.26|142.44|142.26|142.5|142.32|142.44|142.26|13275
1634540700000|2021-10-18 07:05:00|142.42|142.24|142.48|142.26|142.5|142.26|142.32|142.2|15510
1634540710000|2021-10-18 07:05:10|142.5|142.28|142.82|142.56|142.9|142.6|142.48|142.28|12779
1634540720000|2021-10-18 07:05:20|142.86|142.6|143.26|143.06|143.44|143.06|142.86|142.6|5140
1634540730000|2021-10-18 07:05:30|||||||||1006
1634540740000|2021-10-18 07:05:40|143.32|143.08|143.28|143.08|143.34|143.08|143.26|143.08|70398
1634540750000|2021-10-18 07:05:50|143.26|143.1|143.26|143.1|143.26|143.1|143.26|143.1|637
1634540760000|2021-10-18 07:06:00|143.28|143.12|143.38|143.2|143.54|143.2|143.28|143.12|8697
1634540770000|2021-10-18 07:06:10|143.36|143.16|143.34|143.14|143.4|143.16|143.26|143.08|14222
1634540780000|2021-10-18 07:06:20|143.36|143.16|143.64|143.44|143.7|143.44|143.36|143.16|22059
1634540790000|2021-10-18 07:06:30|143.66|143.46|143.6|143.4|143.68|143.48|143.56|143.36|9842
1634540800000|2021-10-18 07:06:40|143.58|143.38|143.62|143.42|143.64|143.44|143.58|143.38|1368
1634540810000|2021-10-18 07:06:50|143.58|143.4|143.6|143.4|143.62|143.42|143.54|143.4|552
1634540820000|2021-10-18 07:07:00|143.66|143.42|143.7|143.5|143.72|143.54|143.66|143.42|8402
1634540830000|2021-10-18 07:07:10|143.6|143.52|143.74|143.58|143.82|143.64|143.6|143.52|9304
1634540840000|2021-10-18 07:07:20|143.72|143.6|143.3|143.1|143.72|143.6|143.3|143.08|27079
1634540850000|2021-10-18 07:07:30|143.32|143.12|143.46|143.3|143.58|143.44|143.3|143.12|30103
1634540860000|2021-10-18 07:07:40|||||||||10787
1634540870000|2021-10-18 07:07:50|143.44|143.28|143.34|143.14|143.44|143.28|143.28|143.08|70452
1634540880000|2021-10-18 07:08:00|143.36|143.16|143.56|143.42|143.68|143.52|143.36|143.16|78775
1634540890000|2021-10-18 07:08:10|143.54|143.36|143.54|143.4|143.54|143.4|143.5|143.3|3467
1634540900000|2021-10-18 07:08:20|143.52|143.34|143.52|143.36|143.52|143.36|143.52|143.3|7120
1634540910000|2021-10-18 07:08:30|143.5|143.32|143.34|143.16|143.5|143.32|143.32|143.14|52422
1634540920000|2021-10-18 07:08:40|143.32|143.18|143.44|143.28|143.5|143.36|143.3|143.1|11224
1634540930000|2021-10-18 07:08:50|143.42|143.3|143.26|143.08|143.48|143.32|143.26|143.08|12039
1634540940000|2021-10-18 07:09:00|143.24|143.1|143.14|142.98|143.28|143.1|143.1|142.92|49809
1634540950000|2021-10-18 07:09:10|143.12|142.94|143.06|142.88|143.12|142.96|143.06|142.88|761
1634540960000|2021-10-18 07:09:20|143.08|142.9|143.02|142.84|143.1|143|143.02|142.78|51127
1634540970000|2021-10-18 07:09:30||142.86||142.86||142.86||142.86|0
1634540980000|2021-10-18 07:09:40|143|142.82|142.88|142.74|143|142.82|142.86|142.68|3720
1634540990000|2021-10-18 07:09:50|142.86|142.76|142.84|142.68|142.86|142.76|142.84|142.64|2050
1634541000000|2021-10-18 07:10:00||142.7||142.74||142.76||142.7|2252
1634541010000|2021-10-18 07:10:10|142.82|142.72|142.16|141.92|142.82|142.72|142.1|141.82|82439
1634541020000|2021-10-18 07:10:20|142.14|142|142.16|142.1|142.42|142.22|142.12|141.9|79686
1634541030000|2021-10-18 07:10:30|142.26|142.12|141.84|141.66|142.26|142.12|141.84|141.64|86210
1634541040000|2021-10-18 07:10:40|141.9|141.68|141.94|141.74|142.06|141.9|141.88|141.64|57449
1634541050000|2021-10-18 07:10:50|141.96|141.76|141.88|141.78|142.22|141.94|141.86|141.66|103890
1634541060000|2021-10-18 07:11:00|141.86|141.68|141.82|141.68|141.86|141.8|141.8|141.66|35580
1634541070000|2021-10-18 07:11:10|141.8|141.66|141.94|141.72|141.96|141.72|141.78|141.64|36185
1634541080000|2021-10-18 07:11:20|141.92|141.74|141.92|141.78|141.94|141.78|141.92|141.72|19041
1634541090000|2021-10-18 07:11:30|141.78|141.76|141.9|141.72|141.96|141.8|141.78|141.64|131489
1634541100000|2021-10-18 07:11:40|141.88|141.74|141.86|141.74|142.04|141.92|141.86|141.72|31314
1634541110000|2021-10-18 07:11:50|141.84|141.72|141.8|141.64|142|141.86|141.72|141.56|123557
1634541120000|2021-10-18 07:12:00|141.9|141.66|141.86|141.66|141.9|141.66|141.64|141.54|139999
1634541130000|2021-10-18 07:12:10|141.84|141.64|141.78|141.6|141.98|141.9|141.58|141.52|93849
1634541140000|2021-10-18 07:12:20|141.88|141.62|141.78|141.7|142.06|141.72|141.78|141.62|26275
1634541150000|2021-10-18 07:12:30|141.86|141.72|141.96|141.86|142.22|141.86|141.84|141.72|14022
1634541160000|2021-10-18 07:12:40|141.94|141.76|141.6|141.48|141.94|141.78|141.56|141.32|80777
1634541170000|2021-10-18 07:12:50|141.68|141.5|141.7|141.52|141.7|141.52|141.66|141.5|45886
1634541180000|2021-10-18 07:13:00|141.76|141.54|141.92|141.74|142.02|141.84|141.52|141.5|127504
1634541190000|2021-10-18 07:13:10|141.9|141.72|141.9|141.74|141.9|141.74|141.88|141.72|15313
1634541200000|2021-10-18 07:13:20|||||||||346
1634541210000|2021-10-18 07:13:30|141.96|141.82|142.36|142.2|142.38|142.2|141.96|141.82|14676
1634541220000|2021-10-18 07:13:40|142.34|142.22|142.28|142.16|142.44|142.24|142.26|142.16|7994
1634541230000|2021-10-18 07:13:50|142.3|142.18|142.54|142.34|142.56|142.34|142.3|142.18|22449
1634541240000|2021-10-18 07:14:00|142.58|142.36|142.54|142.38|142.58|142.38|142.52|142.36|2278
1634541250000|2021-10-18 07:14:10|142.56|142.4|142.76|142.56|142.76|142.56|142.56|142.4|5
1634541260000|2021-10-18 07:14:20|142.8|142.58|142.96|142.76|142.98|142.76|142.76|142.58|6
1634541270000|2021-10-18 07:14:30|143|142.78|142.98|142.84|143.04|142.84|142.94|142.78|5
1634541280000|2021-10-18 07:14:40|143|142.86|143.1|142.92|143.14|142.92|143|142.86|5875
1634541290000|2021-10-18 07:14:50|143.12|142.9|143.18|143|143.2|143|143.06|142.9|6951
1634541300000|2021-10-18 07:15:00|143.22|143.02|143.24|143.08|143.24|143.08|143.16|143.02|208
1634541310000|2021-10-18 07:15:10|143.34|143.1|143.18|143.04|143.34|143.14|143.16|142.94|26745
1634541320000|2021-10-18 07:15:20|143.16|143.06|143.18|143.06|143.18|143.06|143.16|143.06|368
1634541330000|2021-10-18 07:15:30||143.04||143.04||143.06||143.04|5552
1634541340000|2021-10-18 07:15:40|143.22|143.06|143.32|143.22|143.42|143.22|143.18|143.06|5028
1634541350000|2021-10-18 07:15:50|143.3|143.2|143.32|143.2|143.32|143.2|143.3|143.2|3588
1634541360000|2021-10-18 07:16:00|143.3|143.18|143.24|143.12|143.42|143.24|143.14|143|19339
1634541370000|2021-10-18 07:16:10|143.28|143.06|143.3|143.12|143.32|143.14|143.28|143.04|1247
1634541380000|2021-10-18 07:16:20|143.28|143.06|143.1|142.96|143.28|143.08|143.1|142.92|4380
1634541390000|2021-10-18 07:16:30|143.12|142.98|143.1|142.96|143.14|142.98|143.1|142.96|378
1634541400000|2021-10-18 07:16:40||142.98||142.96||142.98||142.96|1574
1634541420000|2021-10-18 07:17:00|143.16|142.98|143.4|143.26|143.42|143.26|143.16|142.98|10143
1634541430000|2021-10-18 07:17:10|143.44||143.44||143.5||143.44||376
1634541440000|2021-10-18 07:17:20|143.42|143.24|143.2|143.02|143.42|143.24|143.18|143|6032
1634541450000|2021-10-18 07:17:30|143.24|143.04|143.18|142.98|143.26|143.06|143.16|142.96|1882
1634541460000|2021-10-18 07:17:40|143.16|142.92|143.06|142.86|143.16|142.94|143|142.84|3643
1634541470000|2021-10-18 07:17:50|143.04||143.02||143.04||143||5945
1634541480000|2021-10-18 07:18:00||142.88||142.9||142.9||142.88|160
1634541490000|2021-10-18 07:18:10||142.88||142.88||142.88||142.88|1394
1634541500000|2021-10-18 07:18:20|143.04|143.06|142.96|142.8|143.1|143.06|142.92|142.7|118509
1634541510000|2021-10-18 07:18:30|142.98|142.82|143.12|142.98|143.12|143.02|142.88|142.78|34080
1634541520000|2021-10-18 07:18:40|143.1|142.94|142.98|142.92|143.1|142.94|142.98|142.92|10295
1634541530000|2021-10-18 07:18:50|142.96|142.84|143.02|142.96|143.08|142.96|142.96|142.84|19068
1634541540000|2021-10-18 07:19:00|143.04|142.88|142.98|142.88|143.04|142.88|142.98|142.84|2581
1634541550000|2021-10-18 07:19:10|143.02||142.98||143.02||142.96||0
1634541560000|2021-10-18 07:19:20|||||||||1268
1634541580000|2021-10-18 07:19:40|142.96|142.84|142.76|142.62|142.96|142.84|142.76|142.62|6169
1634541590000|2021-10-18 07:19:50|142.74|142.56|142.56|142.42|142.76|142.56|142.54|142.4|33053
1634541600000|2021-10-18 07:20:00|142.6|142.44|142.58|142.46|142.6|142.46|142.56|142.44|1386
1634541610000|2021-10-18 07:20:10|142.6|142.48|142.66|142.48|142.78|142.6|142.56|142.46|11307
1634541620000|2021-10-18 07:20:20|142.7|142.58|142.68|142.58|142.7|142.58|142.68|142.58|3480
1634541630000|2021-10-18 07:20:30|142.7|142.6|142.72|142.62|142.72|142.62|142.7|142.6|5909
1634541640000|2021-10-18 07:20:40|142.7|142.6|142.5|142.4|142.7|142.6|142.5|142.38|2320
1634541650000|2021-10-18 07:20:50|142.48|142.42|142.56|142.48|142.56|142.48|142.48|142.4|2277
1634541660000|2021-10-18 07:21:00|||||||||62
1634541670000|2021-10-18 07:21:10|142.54|142.4|142.52|142.4|142.54|142.4|142.5|142.4|369
1634541680000|2021-10-18 07:21:20|142.5|142.42|142.56|142.42|142.56|142.42|142.5|142.42|0
1634541700000|2021-10-18 07:21:40|142.6|142.44|142.76|142.66|142.78|142.66|142.6|142.44|8177
1634541710000|2021-10-18 07:21:50||142.68||142.66||142.68||142.66|1038
1634541720000|2021-10-18 07:22:00|142.78|142.68|142.88|142.72|142.9|142.72|142.78|142.68|1636
1634541730000|2021-10-18 07:22:10|142.9|142.78|143.06|142.94|143.08|142.96|142.88|142.78|14542
1634541740000|2021-10-18 07:22:20|143.08|142.92|143.34|143.16|143.38|143.16|143.04|142.92|13224
1634541750000|2021-10-18 07:22:30|143.32|143.18|143.34|143.24|143.4|143.24|143.32|143.18|3000
1634541760000|2021-10-18 07:22:40|143.32||143.36||143.38||143.32||148
1634541770000|2021-10-18 07:22:50|143.34|143.22|143.34|143.18|143.38|143.22|143.28|143.12|14384
1634541780000|2021-10-18 07:23:00|143.32|143.14|143.24|143.12|143.34|143.22|143.24|143.12|3708
1634541790000|2021-10-18 07:23:10|143.22|143.06|143.02|142.86|143.22|143.06|143.02|142.84|2062
1634541800000|2021-10-18 07:23:20|143|142.84|142.98|142.8|143.04|142.84|142.96|142.76|96589
1634541810000|2021-10-18 07:23:30|143.02|142.84|143.02|142.86|143.06|142.92|142.98|142.84|4416
1634541820000|2021-10-18 07:23:40|143|142.84|143.02|142.86|143.02|142.86|142.96|142.84|1500
1634541840000|2021-10-18 07:24:00|143|142.88|143.02|142.9|143.08|143.04|143|142.88|73358
1634541850000|2021-10-18 07:24:10|143.06||143||143.06||143||93
1634541860000|2021-10-18 07:24:20|142.98|142.88|142.92|142.88|142.98|142.88|142.92|142.88|484
1634541870000|2021-10-18 07:24:30|142.9|142.86|142.94|142.86|142.94|142.86|142.88|142.84|10357
1634541880000|2021-10-18 07:24:40|142.92|142.84|142.8|142.7|142.92|142.84|142.78|142.7|6414
1634541890000|2021-10-18 07:24:50|142.78|142.64|142.64|142.5|142.78|142.64|142.64|142.48|29968
1634541900000|2021-10-18 07:25:00|142.66|142.48|142.54|142.4|142.66|142.48|142.54|142.4|11323
1634541910000|2021-10-18 07:25:10|142.52|142.38|142.42|142.28|142.56|142.44|142.38|142.26|33698
1634541920000|2021-10-18 07:25:20|142.4||142.44||142.44||142.38||4834
1634541930000|2021-10-18 07:25:30|142.42||142.4||142.42||142.4||104
1634541940000|2021-10-18 07:25:40|142.38|142.26|142.32|142.2|142.38|142.26|142.32|142.2|1275
1634541950000|2021-10-18 07:25:50|142.3||142.3||142.3||142.3||0
1634541960000|2021-10-18 07:26:00|142.32|142.22|142.46|142.38|142.48|142.4|142.3|142.22|24599
1634541970000|2021-10-18 07:26:10|142.44||142.44||142.44||142.44||300
1634541980000|2021-10-18 07:26:20|||||||||1400
1634542000000|2021-10-18 07:26:40|142.38|142.32|142.44|142.34|142.44|142.34|142.38|142.32|500
1634542010000|2021-10-18 07:26:50|||||||||790
1634542020000|2021-10-18 07:27:00|142.46|142.4|142.44|142.36|142.48|142.44|142.42|142.34|11357
1634542040000|2021-10-18 07:27:20|142.42|142.38|142.2|142.14|142.42|142.38|142.16|142.12|19678
1634542050000|2021-10-18 07:27:30|||||||||117429
1634542060000|2021-10-18 07:27:40|142.14|142.08|142.3|142.24|142.38|142.24|142.14|142.06|16064
1634542070000|2021-10-18 07:27:50||142.22||142.22||142.22||142.22|0
1634542080000|2021-10-18 07:28:00|142.32|142.24|142.44|142.36|142.44|142.36|142.3|142.22|13844
1634542090000|2021-10-18 07:28:10||142.38||142.38||142.38||142.38|44865
1634542100000|2021-10-18 07:28:20|142.48|142.36|142.56|142.46|142.58|142.46|142.48|142.36|6082
1634542110000|2021-10-18 07:28:30|142.54||142.52||142.54||142.52||0
1634542120000|2021-10-18 07:28:40|142.58|142.48|142.48|142.38|142.58|142.52|142.44|142.38|12755
1634542130000|2021-10-18 07:28:50|142.5|142.4|142.46|142.34|142.5|142.4|142.44|142.32|694
1634542140000|2021-10-18 07:29:00|142.44||142.46||142.46||142.44||3043
1634542150000|2021-10-18 07:29:10|142.44||142.44||142.44||142.44||58392
1634542160000|2021-10-18 07:29:20|||||||||2774
1634542170000|2021-10-18 07:29:30|142.42|142.36|142.42|142.34|142.42|142.38|142.42|142.34|364
1634542180000|2021-10-18 07:29:40|142.4|142.28|142.38|142.3|142.4|142.3|142.3|142.18|8434
1634542190000|2021-10-18 07:29:50|142.36|142.24|142.34|142.26|142.36|142.28|142.32|142.18|23279
1634542200000|2021-10-18 07:30:00|142.3|142.28|142.52|142.4|142.54|142.4|142.3|142.28|11611
1634542210000|2021-10-18 07:30:10|142.54|142.42|142.52|142.4|142.62|142.48|142.52|142.36|13608
1634542220000|2021-10-18 07:30:20||142.42||142.42||142.42||142.42|0
1634542230000|2021-10-18 07:30:30|||||||||2973
1634542240000|2021-10-18 07:30:40||142.44||142.42||142.46||142.4|0
1634542250000|2021-10-18 07:30:50|142.5|142.4|142.42|142.34|142.5|142.42|142.4|142.3|1756
1634542260000|2021-10-18 07:31:00|142.4|142.3|142.34|142.22|142.4|142.32|142.28|142.16|5688
1634542270000|2021-10-18 07:31:10|142.3|142.2|142.3|142.18|142.32|142.22|142.28|142.16|3123
1634542280000|2021-10-18 07:31:20|||||||||16532
1634542290000|2021-10-18 07:31:30|142.32|142.2|142.22|142.14|142.38|142.3|142.22|142.12|18706
1634542300000|2021-10-18 07:31:40|142.26|142.16|142.22|142.16|142.28|142.16|142.22|142.14|310
1634542310000|2021-10-18 07:31:50|142.26|142.14|142.32|142.2|142.34|142.22|142.22|142.14|11740
1634542320000|2021-10-18 07:32:00|142.34|142.22|142.48|142.4|142.48|142.4|142.34|142.22|5806
1634542330000|2021-10-18 07:32:10|142.46|142.38|142.46|142.34|142.46|142.38|142.46|142.32|1660
1634542340000|2021-10-18 07:32:20|142.44||142.44||142.44||142.44||15241
1634542350000|2021-10-18 07:32:30|142.48|142.36|142.52|142.42|142.56|142.42|142.46|142.36|6083
1634542360000|2021-10-18 07:32:40|142.5|142.4|142.5|142.4|142.5|142.42|142.5|142.4|35089
1634542370000|2021-10-18 07:32:50|142.48|142.42|142.5|142.42|142.5|142.42|142.48|142.4|0
1634542380000|2021-10-18 07:33:00|142.52|142.44|142.68|142.54|142.7|142.54|142.52|142.44|10296
1634542390000|2021-10-18 07:33:10|142.7|142.56|142.74|142.64|142.76|142.64|142.68|142.56|4301
1634542400000|2021-10-18 07:33:20|142.72|142.62|142.88|142.8|142.92|142.8|142.68|142.62|2455
1634542410000|2021-10-18 07:33:30|142.86|142.76|142.68|142.62|142.86|142.76|142.68|142.62|17934
1634542420000|2021-10-18 07:33:40|142.66|142.56|142.66|142.52|142.66|142.64|142.58|142.46|37225
1634542430000|2021-10-18 07:33:50|142.64|142.54|142.62|142.52|142.66|142.56|142.62|142.5|1470
1634542440000|2021-10-18 07:34:00|142.64|142.62|142.72|142.64|142.76|142.68|142.62|142.5|38723
1634542450000|2021-10-18 07:34:10|142.7||142.72||142.74||142.7||0
1634542480000|2021-10-18 07:34:40|142.7|142.6|142.72|142.62|142.76|142.7|142.7|142.56|20985
1634542490000|2021-10-18 07:34:50|142.76|142.64|142.78|142.7|142.78|142.7|142.76|142.62|6332
1634542500000|2021-10-18 07:35:00|142.84|142.74|142.92|142.8|142.94|142.8|142.78|142.7|11096
1634542510000|2021-10-18 07:35:10|142.76|142.78|142.56|142.44|142.92|142.78|142.54|142.42|40298
1634542520000|2021-10-18 07:35:20|142.54||142.54||142.54||142.54||8439
1634542530000|2021-10-18 07:35:30|142.52|142.4|142.64|142.54|142.68|142.56|142.5|142.38|23809
1634542540000|2021-10-18 07:35:40|142.66|142.56|142.52|142.42|142.66|142.56|142.5|142.38|6438
1634542550000|2021-10-18 07:35:50|142.5|142.44|142.48|142.42|142.52|142.44|142.48|142.42|9838
1634542560000|2021-10-18 07:36:00|142.46|142.38|142.24|142.18|142.46|142.38|142.22|142.12|85869
1634542570000|2021-10-18 07:36:10|142.22|142.14|142.16|142.1|142.24|142.14|142.14|142.1|13459
1634542580000|2021-10-18 07:36:20|142.18|142.12|142.2|142.12|142.2|142.12|142.18|142.1|11974
1634542590000|2021-10-18 07:36:30|142.18||142.18||142.18||142.18||20
1634542600000|2021-10-18 07:36:40|142.2|142.18|142.22|142.18|142.22|142.18|142.2|142.18|23949
1634542620000|2021-10-18 07:37:00|142.2|142.12|142.08|141.98|142.2|142.12|142.02|141.92|17989
1634542630000|2021-10-18 07:37:10||142||142.02||142.02||142|2
1634542640000|2021-10-18 07:37:20|142.1|142.04|142.2|142.14|142.2|142.14|142.1|142.04|6425
1634542650000|2021-10-18 07:37:30|142.24|142.16|142.24|142.14|142.24|142.18|142.24|142.14|31677
1634542660000|2021-10-18 07:37:40|142.22|142.12|142.24|142.14|142.24|142.14|142.22|142.12|0
1634542670000|2021-10-18 07:37:50|142.22||142.22||142.22||142.22||934
1634542680000|2021-10-18 07:38:00|142.2|142.12|142.24|142.16|142.26|142.16|142.18|142.1|351
1634542690000|2021-10-18 07:38:10|142.26|142.14|142.24|142.16|142.26|142.18|142.24|142.12|350
1634542700000|2021-10-18 07:38:20|142.2|142.12|142.02|141.94|142.2|142.12|142.02|141.94|11016
1634542710000|2021-10-18 07:38:30|142.04|142.02|142.04|141.98|142.04|142.02|142.04|141.96|15400
1634542720000|2021-10-18 07:38:40|142.02|141.96|142.04|141.94|142.04|141.98|141.98|141.82|22543
1634542730000|2021-10-18 07:38:50|142.06|141.96|142.14|142.02|142.16|142.06|142.06|141.96|5995
1634542740000|2021-10-18 07:39:00||142.06||142.06||142.06||142.06|2
1634542750000|2021-10-18 07:39:10|142.12|142.02|142.28|142.16|142.28|142.16|142.1|142|4740
1634542760000|2021-10-18 07:39:20|142.26|142.18|142.28|142.22|142.28|142.22|142.24|142.16|0
1634542770000|2021-10-18 07:39:30|142.3|142.24|142.34|142.26|142.34|142.3|142.3|142.24|16595
1634542780000|2021-10-18 07:39:40|142.32|142.24|142.32|142.24|142.32|142.26|142.32|142.24|8636
1634542790000|2021-10-18 07:39:50||142.22||142.22||142.22||142.22|3676
1634542800000|2021-10-18 07:40:00|142.3||142.28||142.3||142.28||3861
1634542820000|2021-10-18 07:40:20|142.3|142.24|142.3|142.22|142.32|142.24|142.3|142.22|10070
1634542830000|2021-10-18 07:40:30|||||||||594
1634542840000|2021-10-18 07:40:40|142.28|142.2|142.22|142.12|142.28|142.2|142.14|142.04|31248
1634542850000|2021-10-18 07:40:50|||||||||481
1634542860000|2021-10-18 07:41:00|142.18|142.14|142.3|142.22|142.3|142.24|142.18|142.14|116
1634542870000|2021-10-18 07:41:10|142.28|142.24|142.3|142.22|142.3|142.24|142.28|142.2|100
1634542880000|2021-10-18 07:41:20||142.24||142.24||142.24||142.24|5633
1634542890000|2021-10-18 07:41:30|142.28|142.22|142.24|142.2|142.28|142.22|142.24|142.14|34521
1634542900000|2021-10-18 07:41:40|142.22|142.22|142.22|142.16|142.3|142.26|142.22|142.12|33622
1634542910000|2021-10-18 07:41:50|142.2|142.14|142.16|142.06|142.2|142.14|142.12|142.04|18085
1634542920000|2021-10-18 07:42:00|142.18|142.08|142.18|142.08|142.26|142.16|142.18|142.04|210007
1634542930000|2021-10-18 07:42:10|142.16|142.04|142.26|142.16|142.3|142.16|142.08|141.98|50036
1634542940000|2021-10-18 07:42:20|142.28|142.18|142.3|142.24|142.3|142.24|142.28|142.18|3281
1634542950000|2021-10-18 07:42:30|142.34|142.34|142.44|142.36|142.46|142.36|142.34|142.24|15798
1634542960000|2021-10-18 07:42:40|142.42|142.34|142.34|142.24|142.42|142.34|142.28|142.24|14513
1634542980000|2021-10-18 07:43:00|142.32|142.26|142.32|142.24|142.44|142.36|142.3|142.24|8859
1634542990000|2021-10-18 07:43:10|142.34|142.26|142.3|142.2|142.34|142.32|142.26|142.16|3600
1634543000000|2021-10-18 07:43:20|142.28|142.22|142.28|142.24|142.28|142.24|142.28|142.2|0
1634543020000|2021-10-18 07:43:40|142.3|142.26|142.44|142.34|142.44|142.36|142.3|142.24|25263
1634543030000|2021-10-18 07:43:50|142.42||142.42||142.42||142.42||2436
1634543040000|2021-10-18 07:44:00|142.4|142.28|142.3|142.24|142.4|142.3|142.3|142.24|3539
1634543050000|2021-10-18 07:44:10|||||||||7504
1634543070000|2021-10-18 07:44:30|||||||||1390
1634543080000|2021-10-18 07:44:40|142.28||142.3||142.3||142.28||10000
1634543090000|2021-10-18 07:44:50|142.32|142.18|142.26|142.16|142.34|142.2|142.24|142.16|923
1634543100000|2021-10-18 07:45:00|142.24|142.24|142.34|142.26|142.36|142.32|142.24|142.24|25984
1634543110000|2021-10-18 07:45:10|142.36|142.28|142.32|142.2|142.46|142.36|142.28|142.2|8823
1634543120000|2021-10-18 07:45:20|142.3||142.28||142.3||142.28||0
1634543130000|2021-10-18 07:45:30|142.26|142.16|142.16|142.1|142.26|142.18|142.16|142.1|7238
1634543140000|2021-10-18 07:45:40|142.18|142.12|142.1|142.02|142.22|142.14|142.06|142|33431
1634543150000|2021-10-18 07:45:50|142.12|142.04|142.1|142|142.16|142.1|142.1|142|3194
1634543160000|2021-10-18 07:46:00|142.08|141.98|142.06|141.96|142.08|142.02|142.02|141.88|18372
1634543170000|2021-10-18 07:46:10|142.04|141.98|142.18|142.08|142.18|142.08|142.04|141.98|1341
1634543180000|2021-10-18 07:46:20|142.2|142.1|142.22|142.14|142.24|142.14|142.2|142.1|210
1634543190000|2021-10-18 07:46:30|142.2|142.12|142.26|142.16|142.26|142.16|142.2|142.1|30
1634543200000|2021-10-18 07:46:40|142.24|142.12|142.28|142.18|142.3|142.18|142.2|142.12|4882
1634543210000|2021-10-18 07:46:50|142.26|142.2|142.26|142.2|142.26|142.2|142.24|142.2|0
1634543220000|2021-10-18 07:47:00|142.3|142.22|142.42|142.34|142.44|142.34|142.3|142.22|6410
1634543230000|2021-10-18 07:47:10|142.44|142.36|142.44|142.34|142.54|142.48|142.38|142.3|5485
1634543240000|2021-10-18 07:47:20|142.42|142.32|142.36|142.24|142.42|142.34|142.36|142.24|0
1634543250000|2021-10-18 07:47:30|||||||||3580
1634543260000|2021-10-18 07:47:40|142.34|142.22|142.28|142.16|142.34|142.26|142.26|142.16|8067
1634543270000|2021-10-18 07:47:50|142.26|142.14|142.2|142.16|142.26|142.16|142.2|142.1|0
1634543280000|2021-10-18 07:48:00|142.22|142.12|142.16|142.1|142.24|142.12|142.16|142.08|2
1634543290000|2021-10-18 07:48:10|142.22|142.08|142.3|142.2|142.3|142.2|142.22|142.08|152
1634543300000|2021-10-18 07:48:20|142.28||142.28||142.3||142.28||5
1634543310000|2021-10-18 07:48:30|142.3|142.22|142.3|142.24|142.3|142.24|142.3|142.22|547
1634543320000|2021-10-18 07:48:40|142.28|142.22|142.3|142.2|142.3|142.22|142.28|142.2|0
1634543330000|2021-10-18 07:48:50|142.28|142.18|142.2|142.12|142.28|142.18|142.2|142.12|1500
1634543340000|2021-10-18 07:49:00|142.18|142.1|142.2|142.16|142.24|142.18|142.18|142.1|0
1634543350000|2021-10-18 07:49:10|142.22|142.14|142.24|142.16|142.3|142.2|142.22|142.14|2058
1634543360000|2021-10-18 07:49:20|142.22|142.12|142.14|142.04|142.24|142.12|142.12|142.04|0
1634543370000|2021-10-18 07:49:30|142.12|142.06|142.12|142.04|142.12|142.06|142.12|142.02|1500
1634543380000|2021-10-18 07:49:40|142.14|142.06|142.18|142.1|142.18|142.1|142.14|142.06|5914
1634543390000|2021-10-18 07:49:50|142.2|142.12|142.22|142.14|142.28|142.22|142.2|142.12|140
1634543400000|2021-10-18 07:50:00|142.24||142.22||142.24||142.22||240
1634543410000|2021-10-18 07:50:10|142.28|142.16|142.22|142.16|142.34|142.28|142.22|142.14|14596
1634543420000|2021-10-18 07:50:20|142.2|142.14|142.26|142.18|142.26|142.18|142.18|142.14|4874
1634543430000|2021-10-18 07:50:30|142.2|142.2|142.3|142.24|142.3|142.24|142.2|142.2|6537
1634543440000|2021-10-18 07:50:40|142.28|142.2|142.28|142.22|142.28|142.22|142.24|142.2|872
1634543460000|2021-10-18 07:51:00|142.3|142.24|142.3|142.22|142.3|142.24|142.28|142.22|120
1634543470000|2021-10-18 07:51:10|142.28|142.24|142.32|142.22|142.38|142.3|142.28|142.22|10680
1634543480000|2021-10-18 07:51:20||142.24||142.22||142.24||142.22|26
1634543490000|2021-10-18 07:51:30|142.3|142.2|142.3|142.2|142.32|142.28|142.24|142.2|32043
1634543510000|2021-10-18 07:51:50|142.32|142.22|142.36|142.26|142.38|142.3|142.3|142.22|10345
1634543520000|2021-10-18 07:52:00|142.34|142.28|142.38|142.28|142.38|142.28|142.34|142.28|13673
1634543530000|2021-10-18 07:52:10|142.36|142.3|142.34|142.28|142.38|142.3|142.34|142.28|6987
1634543540000|2021-10-18 07:52:20|142.32|142.26|142.36|142.28|142.36|142.28|142.3|142.26|10152
1634543550000|2021-10-18 07:52:30|142.38||142.38||142.38||142.38||0
1634543560000|2021-10-18 07:52:40|142.4|142.3|142.44|142.36|142.44|142.38|142.4|142.3|600
1634543570000|2021-10-18 07:52:50|142.42|142.34|142.38|142.28|142.42|142.36|142.38|142.28|151
1634543580000|2021-10-18 07:53:00|142.36|142.26|142.36|142.3|142.38|142.3|142.3|142.22|7357
1634543590000|2021-10-18 07:53:10|142.34|142.28|142.34|142.28|142.36|142.28|142.32|142.28|7019
1634543600000|2021-10-18 07:53:20|142.32|142.24|142.26|142.18|142.32|142.24|142.26|142.18|507
1634543610000|2021-10-18 07:53:30|142.28|142.2|142.28|142.18|142.3|142.22|142.26|142.18|0
1634543620000|2021-10-18 07:53:40|142.26|142.2|142.22|142.16|142.26|142.22|142.22|142.16|1600
1634543630000|2021-10-18 07:53:50|142.26|142.18|142.26|142.2|142.28|142.2|142.26|142.18|1307
1634543640000|2021-10-18 07:54:00|142.28|142.22|142.38|142.3|142.38|142.3|142.24|142.22|10310
1634543650000|2021-10-18 07:54:10|142.36|142.28|142.34|142.28|142.36|142.28|142.32|142.28|593
1634543660000|2021-10-18 07:54:20|142.32|142.26|142.3|142.26|142.32|142.26|142.3|142.26|300
1634543680000|2021-10-18 07:54:40|142.28|142.24|142.28|142.18|142.28|142.24|142.16|142.12|4567
1634543690000|2021-10-18 07:54:50|142.26||142.26||142.28||142.26||0
1634543700000|2021-10-18 07:55:00|||||||||349
1634543710000|2021-10-18 07:55:10||142.2||142.22||142.22||142.2|10
1634543720000|2021-10-18 07:55:20|142.32|142.24|142.26|142.2|142.34|142.26|142.26|142.2|930
1634543730000|2021-10-18 07:55:30|||||||||1399
1634543740000|2021-10-18 07:55:40|142.28|142.22|142.36|142.26|142.38|142.3|142.28|142.22|1800
1634543750000|2021-10-18 07:55:50|142.38|142.28|142.42|142.34|142.42|142.34|142.38|142.28|72
1634543760000|2021-10-18 07:56:00|142.4|142.32|142.16|142.06|142.4|142.32|142.16|142.06|2733
1634543770000|2021-10-18 07:56:10|142.14|142.08|142.12|142.06|142.14|142.08|142.12|142.04|0
1634543780000|2021-10-18 07:56:20|142.16|142.08|142.18|142.08|142.18|142.12|142.12|142.08|3893
1634543790000|2021-10-18 07:56:30|142.16||142.18||142.18||142.16||0
1634543800000|2021-10-18 07:56:40|142.16|142.06|142.16|142.06|142.16|142.06|142.14|142.04|12000
1634543810000|2021-10-18 07:56:50|142.18|142.08|142.16|142.1|142.18|142.1|142.16|142.08|0
1634543820000|2021-10-18 07:57:00|142.18|142.08|142.2|142.12|142.24|142.12|142.18|142.08|745
1634543830000|2021-10-18 07:57:10|||||||||21905
1634543840000|2021-10-18 07:57:20|142.24|142.2|142.3|142.22|142.32|142.24|142.24|142.2|25827
1634543850000|2021-10-18 07:57:30|142.28|142.2|142.4|142.3|142.4|142.3|142.24|142.2|3854
1634543860000|2021-10-18 07:57:40|142.42|142.32|142.46|142.38|142.5|142.38|142.4|142.32|0
1634543870000|2021-10-18 07:57:50|142.48|142.34|142.46|142.4|142.48|142.4|142.46|142.34|2670
1634543880000|2021-10-18 07:58:00|142.48|142.38|142.44|142.38|142.52|142.44|142.44|142.38|34
1634543890000|2021-10-18 07:58:10|142.46|142.4|142.46|142.38|142.5|142.4|142.44|142.38|15095
1634543900000|2021-10-18 07:58:20|142.44|142.34|142.44|142.34|142.44|142.34|142.44|142.34|0
1634543910000|2021-10-18 07:58:30|142.42|142.38|142.42|142.38|142.44|142.38|142.42|142.38|205
1634543930000|2021-10-18 07:58:50|142.4|142.32|142.4|142.3|142.4|142.32|142.38|142.3|103
1634543940000|2021-10-18 07:59:00||142.32||142.28||142.32||142.28|150
1634543950000|2021-10-18 07:59:10|142.38|142.26|142.36|142.26|142.38|142.28|142.36|142.26|0
1634543960000|2021-10-18 07:59:20||142.28||142.28||142.28||142.28|7
1634543970000|2021-10-18 07:59:30|142.34|142.26|142.34|142.24|142.34|142.26|142.32|142.24|0
1634543980000|2021-10-18 07:59:40|142.36|142.26|142.32|142.26|142.36|142.28|142.32|142.24|0
1634543990000|2021-10-18 07:59:50|142.34|142.24|142.3|142.22|142.36|142.28|142.26|142.2|1700
1634544000000|2021-10-18 08:00:00|142.28|142.2|142.28|142.22|142.28|142.22|142.28|142.2|0
1634544010000|2021-10-18 08:00:10||142.2||142.2||142.22||142.2|0
1634544020000|2021-10-18 08:00:20||142.22||142.2||142.22||142.2|0
1634544030000|2021-10-18 08:00:30|142.26||142.24||142.28||142.24||0
1634544040000|2021-10-18 08:00:40|142.22|142.16|142.2|142.12|142.22|142.2|142.2|142.12|16329
1634544050000|2021-10-18 08:00:50|142.22|142.14|142.2|142.14|142.3|142.24|142.2|142.14|4130
1634544060000|2021-10-18 08:01:00|142.18||142.18||142.18||142.18||0
1634544070000|2021-10-18 08:01:10|142.2|142.18|142.26|142.2|142.28|142.2|142.2|142.14|978
1634544080000|2021-10-18 08:01:20|||||||||2693
1634544090000|2021-10-18 08:01:30|142.24|142.22|142.32|142.24|142.34|142.24|142.24|142.2|3137
1634544100000|2021-10-18 08:01:40|142.3|142.26|142.3|142.26|142.32|142.3|142.28|142.24|0
1634544110000|2021-10-18 08:01:50|142.28|142.24|142.26|142.22|142.28|142.24|142.26|142.22|24608
1634544120000|2021-10-18 08:02:00|142.24|142.2|142.16|142.1|142.24|142.2|142.16|142.1|3385
1634544130000|2021-10-18 08:02:10|142.2|142.12|142.32|142.24|142.32|142.24|142.2|142.12|11448
1634544140000|2021-10-18 08:02:20|142.34|142.26|142.44|142.38|142.44|142.38|142.34|142.26|3297
1634544150000|2021-10-18 08:02:30|142.42|142.4|142.42|142.38|142.42|142.4|142.42|142.34|1814
1634544160000|2021-10-18 08:02:40|142.44|142.4|142.44|142.4|142.44|142.4|142.44|142.4|0
1634544170000|2021-10-18 08:02:50|142.46|142.42|142.52|142.46|142.52|142.48|142.46|142.42|3093
1634544190000|2021-10-18 08:03:10|142.56|142.48|142.46|142.4|142.56|142.5|142.46|142.4|862
1634544200000|2021-10-18 08:03:20|142.44|142.38|142.38|142.3|142.44|142.38|142.38|142.3|1318
1634544210000|2021-10-18 08:03:30|142.4|142.32|142.44|142.34|142.44|142.34|142.4|142.32|0
1634544220000|2021-10-18 08:03:40|142.4|142.32|142.4|142.32|142.4|142.32|142.4|142.32|453
1634544230000|2021-10-18 08:03:50|142.44|142.34|142.42|142.34|142.44|142.38|142.42|142.34|26
1634544240000|2021-10-18 08:04:00|142.44||142.42||142.44||142.42||0
1634544270000|2021-10-18 08:04:30|142.44|142.36|142.44|142.38|142.44|142.38|142.44|142.36|0
1634544280000|2021-10-18 08:04:40|142.42|142.36|142.4|142.36|142.42|142.38|142.4|142.36|561
1634544290000|2021-10-18 08:04:50|142.42|142.38|142.42|142.38|142.44|142.4|142.42|142.38|5592
1634544300000|2021-10-18 08:05:00|142.46|142.4|142.52|142.46|142.52|142.46|142.46|142.4|36
1634544310000|2021-10-18 08:05:10|142.5|142.44|142.54|142.46|142.58|142.52|142.5|142.42|8892
1634544320000|2021-10-18 08:05:20|142.56|142.48|142.56|142.48|142.56|142.5|142.52|142.48|916
1634544330000|2021-10-18 08:05:30|142.58|142.5|142.56|142.5|142.6|142.52|142.56|142.5|1800
1634544340000|2021-10-18 08:05:40|142.58|142.52|142.62|142.54|142.62|142.54|142.58|142.52|118
1634544360000|2021-10-18 08:06:00|142.6|142.52|142.6|142.54|142.6|142.54|142.6|142.5|1500
1634544390000|2021-10-18 08:06:30|||||||||1545
1634544400000|2021-10-18 08:06:40|142.62|142.56|142.52|142.48|142.66|142.58|142.52|142.46|6603
1634544410000|2021-10-18 08:06:50|142.56|142.5|142.56|142.5|142.58|142.52|142.56|142.5|4773
1634544420000|2021-10-18 08:07:00|142.54||142.54||142.54||142.54||0
1634544430000|2021-10-18 08:07:10|142.52|142.48|142.48|142.42|142.52|142.48|142.48|142.42|1090
1634544440000|2021-10-18 08:07:20|142.46|142.44|142.52|142.42|142.52|142.44|142.46|142.42|0
1634544450000|2021-10-18 08:07:30|142.48|142.44|142.52|142.44|142.54|142.46|142.48|142.42|0
1634544460000|2021-10-18 08:07:40|142.54|142.46|142.56|142.48|142.56|142.48|142.54|142.46|1400
1634544480000|2021-10-18 08:08:00|142.58|142.5|142.64|142.56|142.64|142.56|142.54|142.5|20
1634544500000|2021-10-18 08:08:20|142.68|142.58|142.76|142.7|142.76|142.7|142.68|142.58|9779
1634544510000|2021-10-18 08:08:30|142.78|142.72|142.76|142.7|142.78|142.74|142.74|142.7|1862
1634544520000|2021-10-18 08:08:40|142.74||142.76||142.76||142.74||1000
1634544530000|2021-10-18 08:08:50|142.8|142.72|142.78|142.72|142.8|142.72|142.78|142.72|1841
1634544540000|2021-10-18 08:09:00|142.8||142.8||142.8||142.78||1156
1634544550000|2021-10-18 08:09:10|142.78||142.8||142.8||142.78||0
1634544560000|2021-10-18 08:09:20|142.84|142.74|142.82|142.76|142.88|142.8|142.82|142.74|1909
1634544570000|2021-10-18 08:09:30|142.8|142.74|142.8|142.74|142.82|142.76|142.78|142.74|1825
1634544580000|2021-10-18 08:09:40|142.82|142.76|142.86|142.8|142.86|142.8|142.82|142.76|0
1634544590000|2021-10-18 08:09:50|142.88||142.88||142.88||142.88||3790
1634544600000|2021-10-18 08:10:00|142.86|142.78|142.86|142.8|142.88|142.8|142.82|142.78|0
1634544610000|2021-10-18 08:10:10|142.88|142.82|142.9|142.86|142.94|142.86|142.88|142.8|2930
1634544620000|2021-10-18 08:10:20|142.94|142.88|142.94|142.9|142.98|142.92|142.94|142.88|0
1634544630000|2021-10-18 08:10:30|142.92|142.88|142.96|142.88|143.02|142.94|142.9|142.82|22293
1634544640000|2021-10-18 08:10:40|142.94|142.9|142.92|142.86|142.94|142.92|142.88|142.86|4972
1634544650000|2021-10-18 08:10:50|142.9|142.88|142.92|142.82|142.94|142.88|142.9|142.82|600
1634544660000|2021-10-18 08:11:00|||||||||4000
1634544670000|2021-10-18 08:11:10|142.94|142.84|142.96|142.94|143.02|142.94|142.94|142.84|4566
1634544680000|2021-10-18 08:11:20|142.94|142.92|142.96|142.9|143|142.92|142.94|142.88|6105
1634544690000|2021-10-18 08:11:30|142.94|142.88|142.92|142.86|143|142.92|142.9|142.86|227
1634544700000|2021-10-18 08:11:40|142.9|142.82|142.92|142.84|142.92|142.86|142.88|142.78|173
1634544710000|2021-10-18 08:11:50|142.94|142.86|142.94|142.88|142.94|142.92|142.94|142.86|7462
1634544720000|2021-10-18 08:12:00|142.92|142.86|142.92|142.86|142.92|142.86|142.92|142.86|0
1634544740000|2021-10-18 08:12:20|142.94|142.88|142.92|142.86|142.94|142.88|142.92|142.86|20
1634544750000|2021-10-18 08:12:30|142.9|142.84|142.9|142.8|142.92|142.84|142.88|142.8|2430
1634544760000|2021-10-18 08:12:40||142.82||142.84||142.84||142.82|0
1634544770000|2021-10-18 08:12:50||142.86||142.86||142.86||142.86|4000
1634544780000|2021-10-18 08:13:00|142.88|142.84|142.88|142.8|142.88|142.84|142.82|142.76|11480
1634544800000|2021-10-18 08:13:20|142.9|142.82|142.92|142.88|142.92|142.88|142.9|142.82|2212
1634544810000|2021-10-18 08:13:30||142.86||142.86||142.86||142.86|500
1634544820000|2021-10-18 08:13:40|142.9|142.84|142.9|142.84|142.9|142.84|142.88|142.82|280
1634544830000|2021-10-18 08:13:50|||||||||2433
1634544850000|2021-10-18 08:14:10|142.88|142.82|142.84|142.78|142.9|142.82|142.84|142.76|46
1634544870000|2021-10-18 08:14:30||142.8||142.78||142.8||142.78|0
1634544880000|2021-10-18 08:14:40|142.82|142.76|142.82|142.74|142.82|142.76|142.78|142.72|0
1634544890000|2021-10-18 08:14:50|142.84|142.76|142.82|142.74|142.84|142.78|142.82|142.74|0
1634544900000|2021-10-18 08:15:00|142.8|142.76|142.82|142.76|142.82|142.76|142.78|142.76|1500
1634544910000|2021-10-18 08:15:10|142.84|142.78|142.9|142.82|142.9|142.84|142.84|142.78|3445
1634544920000|2021-10-18 08:15:20|142.88|142.8|142.88|142.8|142.9|142.82|142.84|142.78|0
1634544940000|2021-10-18 08:15:40||142.78||142.78||142.78||142.76|1294
1634544960000|2021-10-18 08:16:00|142.9|142.8|142.96|142.86|142.98|142.86|142.9|142.8|7987
1634544970000|2021-10-18 08:16:10|142.94|142.84|142.96|142.88|142.96|142.88|142.92|142.84|0
1634544980000|2021-10-18 08:16:20||142.9||142.9||142.9||142.9|0
1634545010000|2021-10-18 08:16:50|142.94|142.92|143.04|142.94|143.1|143|142.94|142.92|3022
1634545020000|2021-10-18 08:17:00|143.02|142.92|143|142.9|143.02|142.92|142.98|142.9|0
1634545040000|2021-10-18 08:17:20|143.02|142.92|143.22|143.12|143.24|143.12|143.02|142.92|7130
1634545050000|2021-10-18 08:17:30|143.24|143.14|143.24|143.14|143.26|143.14|143.22|143.14|4413
1634545060000|2021-10-18 08:17:40|143.26|143.16|143.26|143.16|143.28|143.18|143.26|143.16|0
1634545070000|2021-10-18 08:17:50|143.24|143.12|143.12|143.04|143.24|143.12|143.12|143.04|2954
1634545080000|2021-10-18 08:18:00|143.1|143.02|143.06|142.98|143.12|143.04|143.02|142.96|977
1634545090000|2021-10-18 08:18:10|143.04|142.96|143.08|143.02|143.08|143.02|143.04|142.96|1623
1634545100000|2021-10-18 08:18:20|143.06|143|143.04|142.94|143.06|143|143|142.92|2500
1634545110000|2021-10-18 08:18:30|143.06|142.96|143.18|143.08|143.18|143.08|143.06|142.96|1744
1634545120000|2021-10-18 08:18:40|143.14|143.1|143.14|143.1|143.14|143.1|143.14|143.1|0
1634545130000|2021-10-18 08:18:50|143.2|143.12|143.2|143.14|143.24|143.18|143.18|143.12|249
1634545140000|2021-10-18 08:19:00|143.18|143.12|143.2|143.14|143.2|143.14|143.18|143.12|0
1634545160000|2021-10-18 08:19:20|||||||||2078
1634545180000|2021-10-18 08:19:40|||||||||57
1634545190000|2021-10-18 08:19:50|143.22|143.16|143.24|143.16|143.24|143.18|143.22|143.14|3092
1634545200000|2021-10-18 08:20:00|143.22|143.18|143.22|143.16|143.22|143.18|143.22|143.16|0
1634545210000|2021-10-18 08:20:10|143.24|143.18|143.24|143.18|143.24|143.18|143.24|143.16|0
1634545220000|2021-10-18 08:20:20|||||||||3103
1634545230000|2021-10-18 08:20:30|143.28|143.2|143.44|143.36|143.46|143.38|143.28|143.2|3349
1634545240000|2021-10-18 08:20:40|143.42|143.34|143.44|143.34|143.44|143.34|143.42|143.34|1500
1634545260000|2021-10-18 08:21:00|143.42|143.3|143.4|143.32|143.42|143.32|143.36|143.26|15
1634545270000|2021-10-18 08:21:10|143.38|143.3|143.32|143.22|143.38|143.3|143.32|143.22|2884
1634545290000|2021-10-18 08:21:30|143.38|143.28|143.34|143.28|143.38|143.3|143.32|143.28|6873
1634545300000|2021-10-18 08:21:40|143.36|143.3|143.36|143.26|143.38|143.3|143.34|143.24|3524
1634545310000|2021-10-18 08:21:50||143.28||143.28||143.28||143.28|0
1634545320000|2021-10-18 08:22:00|143.34|143.24|143.32|143.22|143.34|143.24|143.32|143.22|3
1634545330000|2021-10-18 08:22:10|143.3|143.18|143.3|143.22|143.3|143.22|143.28|143.18|0
1634545340000|2021-10-18 08:22:20|143.32|143.24|143.32|143.22|143.34|143.28|143.32|143.22|1500
1634545350000|2021-10-18 08:22:30|143.3|143.24|143.36|143.26|143.4|143.3|143.28|143.24|15000
1634545360000|2021-10-18 08:22:40|143.32|143.24|143.34|143.24|143.36|143.28|143.32|143.24|13914
1634545370000|2021-10-18 08:22:50|143.32|143.22|143.28|143.22|143.32|143.22|143.28|143.22|0
1634545380000|2021-10-18 08:23:00|143.3|143.24|143.34|143.24|143.34|143.28|143.3|143.24|6000
1634545390000|2021-10-18 08:23:10|143.32|143.22|143.36|143.28|143.36|143.3|143.32|143.22|37
1634545400000|2021-10-18 08:23:20|143.34|143.26|143.3|143.22|143.36|143.26|143.3|143.22|0
1634545410000|2021-10-18 08:23:30|143.32|143.24|143.34|143.24|143.34|143.24|143.32|143.24|1552
1634545420000|2021-10-18 08:23:40|143.32||143.34||143.34||143.32||0
1634545430000|2021-10-18 08:23:50|143.36||143.34||143.36||143.34||1000
1634545440000|2021-10-18 08:24:00|143.36||143.36||143.36||143.34||0
1634545450000|2021-10-18 08:24:10|143.34||143.34||143.34||143.34||0
1634545460000|2021-10-18 08:24:20|143.36|143.26|143.4|143.34|143.44|143.36|143.36|143.26|2998
1634545470000|2021-10-18 08:24:30|143.44|143.32|143.42|143.34|143.44|143.34|143.36|143.28|3368
1634545480000|2021-10-18 08:24:40||143.32||143.32||143.34||143.32|50
1634545500000|2021-10-18 08:25:00|143.4|143.3|143.4|143.34|143.4|143.34|143.34|143.3|1440
1634545510000|2021-10-18 08:25:10|143.32|143.32|143.24|143.18|143.4|143.32|143.22|143.14|50462
1634545520000|2021-10-18 08:25:20||143.22||143.22||143.22||143.22|0
1634545530000|2021-10-18 08:25:30|143.26|143.24|143.28|143.22|143.3|143.24|143.26|143.22|616
1634545550000|2021-10-18 08:25:50|143.26||143.26||143.26||143.26||0
1634545560000|2021-10-18 08:26:00|143.3||143.28||143.3||143.28||4861
1634545570000|2021-10-18 08:26:10|143.3|143.24|143.38|143.3|143.38|143.32|143.3|143.24|974
1634545580000|2021-10-18 08:26:20|143.4|143.32|143.42|143.36|143.44|143.36|143.4|143.32|0
1634545590000|2021-10-18 08:26:30|143.44||143.44||143.44||143.44||0
1634545600000|2021-10-18 08:26:40|143.46|143.38|143.52|143.46|143.52|143.46|143.46|143.38|1100
1634545610000|2021-10-18 08:26:50|143.5|143.44|143.5|143.42|143.5|143.46|143.46|143.38|2889
1634545620000|2021-10-18 08:27:00|143.52|143.44|143.52|143.44|143.52|143.44|143.5|143.42|0
1634545630000|2021-10-18 08:27:10|143.5||143.52||143.52||143.5||0
1634545640000|2021-10-18 08:27:20|143.5|143.46|143.46|143.42|143.5|143.46|143.46|143.42|2602
1634545650000|2021-10-18 08:27:30|143.44|143.38|143.42|143.38|143.44|143.38|143.42|143.32|0
1634545660000|2021-10-18 08:27:40|143.4|143.32|143.32|143.24|143.4|143.32|143.32|143.24|139
1634545670000|2021-10-18 08:27:50|143.3|143.28|143.3|143.28|143.3|143.28|143.3|143.24|0
1634545680000|2021-10-18 08:28:00|143.28|143.22|143.24|143.18|143.28|143.22|143.24|143.14|2988
1634545690000|2021-10-18 08:28:10|143.26|143.2|143.26|143.18|143.3|143.24|143.22|143.18|6689
1634545700000|2021-10-18 08:28:20|143.24|143.2|143.26|143.18|143.26|143.2|143.24|143.18|2771
1634545710000|2021-10-18 08:28:30|143.24|143.2|143.26|143.18|143.26|143.2|143.24|143.18|0
1634545720000|2021-10-18 08:28:40|143.24|143.2|143.26|143.18|143.26|143.24|143.24|143.18|777
1634545730000|2021-10-18 08:28:50|143.24||143.24||143.26||143.24||325
1634545740000|2021-10-18 08:29:00|143.22|143.14|143.2|143.14|143.22|143.14|143.16|143.14|1
1634545750000|2021-10-18 08:29:10|143.24||143.18||143.24||143.18||1
1634545760000|2021-10-18 08:29:20|143.2||143.2||143.2||143.2||0
1634545770000|2021-10-18 08:29:30|143.18|143.1|143.12|143.02|143.18|143.1|143.1|143|5144
1634545780000|2021-10-18 08:29:40|143.1|143.06|143.1|143.06|143.14|143.06|143.1|143.06|0
1634545790000|2021-10-18 08:29:50|143.08|143.02|143.06|142.96|143.08|143.02|143.06|142.96|94
1634545800000|2021-10-18 08:30:00|143.04|142.98|143.12|143.08|143.16|143.1|143.04|142.98|8605
1634545810000|2021-10-18 08:30:10|143.1|143.06|143.06|142.96|143.12|143.08|143.06|142.96|9232
1634545820000|2021-10-18 08:30:20|143.04|142.92|143.04|142.96|143.08|143|143.02|142.92|3555
1634545830000|2021-10-18 08:30:30|||||||||1383
1634545840000|2021-10-18 08:30:40|143.06|142.98|143.12|143.02|143.12|143.04|143.06|142.98|0
1634545850000|2021-10-18 08:30:50||143.04||143.06||143.06||143.04|0
1634545860000|2021-10-18 08:31:00||143.04||143.04||143.06||143.04|94
1634545870000|2021-10-18 08:31:10||143.06||143.06||143.06||143.04|0
1634545880000|2021-10-18 08:31:20||143.04||143.06||143.06||143.04|433
1634545890000|2021-10-18 08:31:30|143.14|143.04|143.12|143.06|143.14|143.1|143.12|143.04|3521
1634545900000|2021-10-18 08:31:40|143.1|143.04|142.98|142.9|143.1|143.04|142.98|142.88|2480
1634545910000|2021-10-18 08:31:50|142.96|142.88|143|142.94|143.02|142.96|142.96|142.88|690
1634545930000|2021-10-18 08:32:10|142.98|142.9|142.96|142.88|142.98|142.9|142.94|142.88|3149
1634545940000|2021-10-18 08:32:20|142.98|142.9|142.98|142.9|142.98|142.9|142.98|142.9|0
1634545950000|2021-10-18 08:32:30||142.92||142.92||142.92||142.92|11
1634545960000|2021-10-18 08:32:40|142.96|142.9|143|142.94|143|142.94|142.96|142.88|11693
1634545970000|2021-10-18 08:32:50|143.02|142.92|143.1|143|143.1|143.02|143.02|142.92|331
1634545980000|2021-10-18 08:33:00|143.08|143.02|143|142.92|143.08|143.02|142.98|142.92|250
1634545990000|2021-10-18 08:33:10|143.02|142.94|142.98|142.88|143.02|142.94|142.96|142.86|0
1634546000000|2021-10-18 08:33:20|143|142.9|143|142.92|143.04|142.94|143|142.9|0
1634546010000|2021-10-18 08:33:30|143.02|142.94|142.98|142.86|143.02|142.94|142.98|142.86|0
1634546020000|2021-10-18 08:33:40|||||||||6952
1634546030000|2021-10-18 08:33:50|142.96|142.84|142.94|142.82|142.96|142.84|142.94|142.82|199
1634546040000|2021-10-18 08:34:00|142.92|142.84|142.94|142.84|142.94|142.86|142.92|142.82|0
1634546050000|2021-10-18 08:34:10|142.92|142.82|142.88|142.82|142.92|142.82|142.86|142.76|20
1634546060000|2021-10-18 08:34:20|142.9|142.8|142.88|142.8|142.9|142.82|142.88|142.8|6962
1634546070000|2021-10-18 08:34:30|142.9|142.82|142.96|142.86|142.96|142.86|142.88|142.8|1500
1634546080000|2021-10-18 08:34:40|142.94|142.88|142.94|142.86|142.94|142.9|142.94|142.86|0
1634546090000|2021-10-18 08:34:50|142.96|142.88|143.02|142.9|143.02|142.9|142.96|142.88|0
1634546100000|2021-10-18 08:35:00|143.04|142.92|143|142.94|143.06|142.98|143|142.92|1500
1634546110000|2021-10-18 08:35:10|142.98|142.96|143|142.94|143.02|142.96|142.98|142.94|3790
1634546130000|2021-10-18 08:35:30|142.98|142.9|143|142.94|143|142.94|142.94|142.86|9211
1634546150000|2021-10-18 08:35:50||142.92||142.92||142.92||142.92|0
1634546160000|2021-10-18 08:36:00||142.94||142.96||142.96||142.94|1800
1634546170000|2021-10-18 08:36:10|143.04|142.98|143.14|143.04|143.14|143.04|143.04|142.98|22910
1634546180000|2021-10-18 08:36:20|143.1|143.06|143.1|143.04|143.1|143.06|143.08|143|3212
1634546190000|2021-10-18 08:36:30|143.14|143.06|143.2|143.12|143.22|143.12|143.14|143.06|2976
1634546200000|2021-10-18 08:36:40|143.22|143.14|143.24|143.14|143.24|143.16|143.22|143.14|0
1634546210000|2021-10-18 08:36:50||143.16||143.16||143.16||143.16|5000
1634546220000|2021-10-18 08:37:00|143.22|143.14|143.22|143.16|143.22|143.16|143.22|143.14|7
1634546230000|2021-10-18 08:37:10|143.24|143.18|143.28|143.2|143.28|143.2|143.24|143.18|389
1634546240000|2021-10-18 08:37:20|143.26|143.18|143.24|143.12|143.26|143.18|143.2|143.1|2060
1634546250000|2021-10-18 08:37:30||143.14||143.16||143.16||143.14|5061
1634546260000|2021-10-18 08:37:40||143.14||143.12||143.14||143.12|1244
1634546270000|2021-10-18 08:37:50|143.22|143.1|143.22|143.12|143.22|143.12|143.2|143.1|0
1634546280000|2021-10-18 08:38:00|143.24|143.16|143.3|143.18|143.3|143.2|143.24|143.16|0
1634546290000|2021-10-18 08:38:10|143.32|143.2|143.34|143.26|143.36|143.3|143.32|143.2|7097
1634546300000|2021-10-18 08:38:20|143.32|143.22|143.3|143.22|143.32|143.26|143.28|143.2|1437
1634546310000|2021-10-18 08:38:30|143.28||143.28||143.28||143.26||351
1634546320000|2021-10-18 08:38:40||143.24||143.24||143.24||143.24|0
1634546330000|2021-10-18 08:38:50||143.22||143.22||143.22||143.22|2083
1634546340000|2021-10-18 08:39:00|143.26|143.18|143.26|143.18|143.28|143.18|143.24|143.18|165
1634546350000|2021-10-18 08:39:10|143.24||143.26||143.26||143.24||0
1634546360000|2021-10-18 08:39:20|143.24||143.24||143.26||143.24||0
1634546370000|2021-10-18 08:39:30|143.28|143.2|143.28|143.2|143.28|143.24|143.28|143.2|1171
1634546380000|2021-10-18 08:39:40|143.26|143.18|143.28|143.2|143.28|143.2|143.26|143.18|0
1634546390000|2021-10-18 08:39:50|||||||||400
1634546400000|2021-10-18 08:40:00|143.26|143.18|143.28|143.2|143.28|143.2|143.26|143.18|345
1634546430000|2021-10-18 08:40:30|143.26|143.18|143.28|143.18|143.28|143.18|143.26|143.16|6
1634546440000|2021-10-18 08:40:40|143.26|143.2|143.3|143.2|143.32|143.22|143.26|143.2|2500
1634546450000|2021-10-18 08:40:50|143.28|143.18|143.22|143.16|143.28|143.2|143.2|143.12|1973
1634546460000|2021-10-18 08:41:00|143.2|143.18|143.2|143.16|143.26|143.18|143.2|143.16|3864
1634546470000|2021-10-18 08:41:10|143.18|143.12|143.12|143.04|143.18|143.12|143.1|143.02|6675
1634546480000|2021-10-18 08:41:20|143.1||143.12||143.12||143.1||0
1634546490000|2021-10-18 08:41:30|143.1||143.12||143.12||143.1||2217
1634546500000|2021-10-18 08:41:40|143.1|143.06|143.12|143.04|143.12|143.06|143.1|143.04|1715
1634546510000|2021-10-18 08:41:50|143.14|143.06|143.12|143.1|143.14|143.1|143.12|143.06|774
1634546520000|2021-10-18 08:42:00|143.14|143.08|143.12|143.06|143.14|143.08|143.12|143.04|2827
1634546530000|2021-10-18 08:42:10|143.16|143.04|143.26|143.16|143.26|143.16|143.16|143.04|34
1634546540000|2021-10-18 08:42:20|143.28|143.18|143.26|143.18|143.3|143.2|143.26|143.18|208
1634546550000|2021-10-18 08:42:30|143.24|143.16|143.26|143.2|143.28|143.2|143.22|143.14|1500
1634546570000|2021-10-18 08:42:50|143.24|143.22|143.22|143.18|143.24|143.22|143.22|143.18|2017
1634546580000|2021-10-18 08:43:00|143.24|143.2|143.26|143.18|143.28|143.24|143.22|143.18|4774
1634546590000|2021-10-18 08:43:10|143.24|143.2|143.26|143.18|143.26|143.2|143.24|143.18|0
1634546600000|2021-10-18 08:43:20|143.24||143.26||143.26||143.24||0
1634546610000|2021-10-18 08:43:30|143.24||143.24||143.24||143.24||59
1634546620000|2021-10-18 08:43:40|143.22||143.22||143.22||143.22||10000
1634546630000|2021-10-18 08:43:50|143.24||143.24||143.24||143.24||131
1634546640000|2021-10-18 08:44:00|143.26|143.2|143.2|143.14|143.26|143.2|143.2|143.14|3102
1634546650000|2021-10-18 08:44:10|143.22|143.16|143.24|143.16|143.24|143.16|143.2|143.14|0
1634546660000|2021-10-18 08:44:20|143.26|143.18|143.26|143.18|143.26|143.18|143.24|143.16|1069
1634546670000|2021-10-18 08:44:30|143.24|143.2|143.26|143.18|143.26|143.2|143.24|143.18|1820
1634546680000|2021-10-18 08:44:40|143.24||143.24||143.24||143.24||0
1634546690000|2021-10-18 08:44:50|143.22|143.14|143.22|143.16|143.22|143.16|143.18|143.14|86
1634546700000|2021-10-18 08:45:00|143.2||143.24||143.24||143.2||0
1634546710000|2021-10-18 08:45:10|143.26|143.18|143.26|143.18|143.26|143.18|143.24|143.18|0
1634546730000|2021-10-18 08:45:30|143.24||143.26||143.26||143.24||0
1634546740000|2021-10-18 08:45:40|143.28|143.2|143.32|143.26|143.34|143.28|143.28|143.2|5835
1634546750000|2021-10-18 08:45:50||143.24||143.26||143.26||143.24|0
1634546760000|2021-10-18 08:46:00|||||||||2980
1634546810000|2021-10-18 08:46:50|143.3|143.24|143.22|143.16|143.3|143.26|143.22|143.16|7762
1634546820000|2021-10-18 08:47:00|143.24|143.18|143.34|143.22|143.34|143.22|143.22|143.16|3446
1634546830000|2021-10-18 08:47:10|143.32||143.3||143.32||143.3||0
1634546840000|2021-10-18 08:47:20|143.32|143.2|143.3|143.22|143.32|143.22|143.26|143.18|3279
1634546850000|2021-10-18 08:47:30||143.24||143.24||143.24||143.24|67
1634546860000|2021-10-18 08:47:40|143.32||143.3||143.32||143.3||0
1634546870000|2021-10-18 08:47:50|143.28|143.22|143.34|143.26|143.34|143.26|143.26|143.2|4261
1634546880000|2021-10-18 08:48:00|143.32|143.28|143.3|143.22|143.32|143.28|143.26|143.18|1149
1634546890000|2021-10-18 08:48:10|143.28|143.18|143.22|143.14|143.28|143.22|143.2|143.14|596
1634546900000|2021-10-18 08:48:20|143.2|143.16|143.24|143.16|143.24|143.16|143.2|143.16|0
1634546910000|2021-10-18 08:48:30|143.2|143.18|143.2|143.16|143.2|143.18|143.2|143.14|2
1634546940000|2021-10-18 08:49:00|||||||||4423
1634546970000|2021-10-18 08:49:30|||||||||782
1634546980000|2021-10-18 08:49:40|143.22|143.14|143.22|143.18|143.22|143.18|143.2|143.14|1620
1634546990000|2021-10-18 08:49:50|143.2|143.16|143.22|143.16|143.22|143.16|143.18|143.14|11076
1634547000000|2021-10-18 08:50:00|143.2|143.18|143.22|143.18|143.22|143.18|143.2|143.18|0
1634547010000|2021-10-18 08:50:10|143.2||143.2||143.2||143.2||0
1634547020000|2021-10-18 08:50:20|143.18|143.14|143.16|143.1|143.18|143.14|143.16|143.08|1537
1634547030000|2021-10-18 08:50:30|143.14|143.08|143.16|143.08|143.16|143.08|143.14|143.08|0
1634547050000|2021-10-18 08:50:50|143.14|143.06|143.08|143.02|143.14|143.06|143.08|143.02|2189
1634547070000|2021-10-18 08:51:10|143.1|143.04|143.14|143.08|143.16|143.08|143.1|143.02|1122
1634547080000|2021-10-18 08:51:20|143.12|143.06|143.12|143.08|143.14|143.08|143.12|143.04|0
1634547090000|2021-10-18 08:51:30|143.14|143.1|143.14|143.08|143.14|143.1|143.14|143.08|0
1634547100000|2021-10-18 08:51:40|143.12|143.1|143.14|143.1|143.14|143.1|143.12|143.08|2164
1634547110000|2021-10-18 08:51:50|143.12|143.08|143.12|143.04|143.12|143.08|143.06|143|10261
1634547120000|2021-10-18 08:52:00|143.1|143.02|143.06|142.98|143.1|143.02|143.06|142.98|4033
1634547130000|2021-10-18 08:52:10|143.08|143|143.16|143.06|143.16|143.1|143.08|143|31
1634547140000|2021-10-18 08:52:20|143.14||143.12||143.14||143.12||0
1634547150000|2021-10-18 08:52:30|||||||||6965
1634547170000|2021-10-18 08:52:50|||||||||7179
1634547180000|2021-10-18 08:53:00|143.1||143.1||143.1||143.1||176
1634547190000|2021-10-18 08:53:10|143.14|143.08|143.2|143.16|143.2|143.16|143.14|143.08|1870
1634547200000|2021-10-18 08:53:20|143.18|143.12|143.2|143.14|143.2|143.14|143.14|143.08|283
1634547210000|2021-10-18 08:53:30|143.22|143.16|143.24|143.16|143.24|143.16|143.22|143.16|0
1634547220000|2021-10-18 08:53:40|143.22|143.14|143.12|143.06|143.22|143.14|143.12|143.06|1978
1634547230000|2021-10-18 08:53:50|143.16|143.08|143.16|143.06|143.16|143.08|143.16|143.06|1057
1634547240000|2021-10-18 08:54:00|143.18|143.08|143.08|143.02|143.2|143.12|143.08|143.02|1938
1634547250000|2021-10-18 08:54:10|143.06|143|143.12|143.04|143.12|143.04|143.06|143|6033
1634547260000|2021-10-18 08:54:20|143.1|143.02|143.08|143.02|143.1|143.02|143.08|143.02|0
1634547270000|2021-10-18 08:54:30|143.06|143|143.04|142.98|143.06|143|143|142.98|9902
1634547280000|2021-10-18 08:54:40|||||||||1960
1634547290000|2021-10-18 08:54:50|143.02|142.96|143|142.92|143.02|142.96|143|142.92|46
1634547300000|2021-10-18 08:55:00|142.98|142.9|142.96|142.9|142.98|142.9|142.92|142.86|10917
1634547310000|2021-10-18 08:55:10|142.94|142.88|142.96|142.88|142.96|142.9|142.94|142.88|10
1634547320000|2021-10-18 08:55:20|142.94|142.86|142.96|142.9|142.96|142.9|142.94|142.86|1733
1634547330000|2021-10-18 08:55:30|142.94||142.96||142.96||142.94||0
1634547340000|2021-10-18 08:55:40|142.94||142.96||142.96||142.94||40
1634547350000|2021-10-18 08:55:50|143|142.92|143|142.94|143|142.96|143|142.92|6945
1634547360000|2021-10-18 08:56:00||142.96||142.94||142.96||142.94|0
1634547370000|2021-10-18 08:56:10|||||||||4204
1634547380000|2021-10-18 08:56:20|142.98|142.96|142.98|142.9|143|142.96|142.94|142.9|379
1634547400000|2021-10-18 08:56:40|142.96|142.88|142.94|142.88|142.96|142.9|142.9|142.84|1949
1634547420000|2021-10-18 08:57:00|142.96|142.9|143|142.94|143|142.94|142.96|142.88|9553
1634547430000|2021-10-18 08:57:10||142.96||142.96||142.96||142.96|339
1634547440000|2021-10-18 08:57:20|||||||||63538
1634547450000|2021-10-18 08:57:30|143.04|142.98|143.12|143.06|143.12|143.06|143.04|142.98|18960
1634547470000|2021-10-18 08:57:50|143.1|143.04|143.08|143.02|143.1|143.04|143.08|143.02|4113
1634547480000|2021-10-18 08:58:00|143.1|143.04|143.14|143.1|143.16|143.1|143.1|143.04|0
1634547490000|2021-10-18 08:58:10|143.12|143.06|143.08|143.02|143.12|143.06|143.06|143.02|1901
1634547530000|2021-10-18 08:58:50|143.06|143.04|143.08|143.02|143.08|143.04|143.06|143|500
1634547550000|2021-10-18 08:59:10|143.06||143.06||143.06||143.04||0
1634547560000|2021-10-18 08:59:20|143.08||143.08||143.08||143.08||0
1634547570000|2021-10-18 08:59:30|143.1|143.04|143.14|143.1|143.14|143.1|143.1|143.04|4262
1634547580000|2021-10-18 08:59:40||143.08||143.1||143.12||143.08|0
1634547600000|2021-10-18 09:00:00|143.16|143.12|143.2|143.12|143.2|143.12|143.16|143.12|4962
1634547610000|2021-10-18 09:00:10|143.18|143.14|143.14|143.1|143.18|143.16|143.14|143.06|3963
1634547620000|2021-10-18 09:00:20|143.12||143.14||143.14||143.12||0
1634547630000|2021-10-18 09:00:30|143.12|143.06|143.12|143.06|143.12|143.06|143.1|143.04|526
1634547640000|2021-10-18 09:00:40|143.1|143.08|143.12|143.04|143.12|143.08|143.1|143.02|0
1634547650000|2021-10-18 09:00:50||143.06||143.04||143.06||143.04|10
1634547660000|2021-10-18 09:01:00|||||||||33605
1634547670000|2021-10-18 09:01:10|143.14|143.06|143.14|143.06|143.14|143.08|143.14|143.06|5445
1634547690000|2021-10-18 09:01:30|143.12|143.02|143.04|143|143.12|143.02|143.02|143|4532
1634547700000|2021-10-18 09:01:40|143.08|143.02|143.08|143.02|143.08|143.04|143.08|143.02|4988
1634547710000|2021-10-18 09:01:50|143.12|143.04|143.14|143.06|143.14|143.1|143.12|143.04|1183
1634547720000|2021-10-18 09:02:00|143.16|143.08|143.22|143.16|143.24|143.16|143.16|143.06|8066
1634547730000|2021-10-18 09:02:10|143.26|143.18|143.26|143.18|143.28|143.22|143.24|143.16|3747
1634547740000|2021-10-18 09:02:20|143.28|143.2|143.26|143.18|143.28|143.2|143.26|143.18|0
1634547750000|2021-10-18 09:02:30|143.24||143.24||143.24||143.24||0
1634547760000|2021-10-18 09:02:40|143.26|143.2|143.26|143.18|143.28|143.2|143.26|143.18|3010
1634547780000|2021-10-18 09:03:00|143.28|143.2|143.28|143.22|143.28|143.22|143.28|143.2|0
1634547790000|2021-10-18 09:03:10|143.26|143.2|143.26|143.2|143.28|143.2|143.26|143.2|0
1634547800000|2021-10-18 09:03:20|143.28|143.22|143.28|143.22|143.28|143.22|143.26|143.2|0
1634547810000|2021-10-18 09:03:30|143.26|143.2|143.18|143.12|143.26|143.2|143.18|143.12|8104
1634547820000|2021-10-18 09:03:40|143.2|143.14|143.2|143.14|143.2|143.14|143.18|143.14|0
1634547840000|2021-10-18 09:04:00|143.18|143.1|143.14|143.1|143.2|143.1|143.14|143.1|2161
1634547850000|2021-10-18 09:04:10|143.12||143.14||143.14||143.12||0
1634547860000|2021-10-18 09:04:20|143.12|143.06|143.14|143.1|143.14|143.1|143.12|143.04|47
1634547870000|2021-10-18 09:04:30|143.18|143.12|143.18|143.1|143.2|143.12|143.16|143.1|4421
1634547880000|2021-10-18 09:04:40|143.2|143.12|143.2|143.12|143.2|143.12|143.2|143.12|0
1634547890000|2021-10-18 09:04:50|143.18|143.1|143.16|143.1|143.18|143.12|143.16|143.1|3500
1634547900000|2021-10-18 09:05:00|143.18|143.12|143.12|143.1|143.18|143.14|143.12|143.06|6885
1634547910000|2021-10-18 09:05:10|143.14|143.12|143.18|143.12|143.18|143.12|143.14|143.12|3712
1634547930000|2021-10-18 09:05:30|143.2|143.14|143.2|143.16|143.22|143.18|143.2|143.14|4978
1634547960000|2021-10-18 09:06:00||143.18||143.16||143.18||143.16|0
1634547980000|2021-10-18 09:06:20||143.18||143.18||143.18||143.18|0
1634547990000|2021-10-18 09:06:30|143.24|143.2|143.24|143.18|143.28|143.22|143.2|143.18|29883
1634548000000|2021-10-18 09:06:40|143.26|143.2|143.28|143.2|143.28|143.24|143.26|143.2|8181
1634548010000|2021-10-18 09:06:50|||||||||362
1634548020000|2021-10-18 09:07:00|143.3|143.22|143.3|143.24|143.3|143.24|143.3|143.22|757
1634548030000|2021-10-18 09:07:10|143.32|143.26|143.34|143.28|143.36|143.28|143.32|143.26|1682
1634548040000|2021-10-18 09:07:20|143.36|143.3|143.36|143.3|143.36|143.3|143.36|143.3|0
1634548050000|2021-10-18 09:07:30|143.34|143.26|143.34|143.3|143.36|143.3|143.32|143.26|9013
1634548060000|2021-10-18 09:07:40|143.36|143.32|143.36|143.3|143.4|143.32|143.36|143.3|0
1634548070000|2021-10-18 09:07:50|143.38|143.32|143.44|143.34|143.46|143.34|143.38|143.32|12417
1634548080000|2021-10-18 09:08:00|143.42|143.32|143.34|143.3|143.42|143.32|143.32|143.3|5877
1634548090000|2021-10-18 09:08:10|143.36||143.36||143.38||143.34||1
1634548120000|2021-10-18 09:08:40|143.34|143.24|143.26|143.22|143.34|143.24|143.24|143.22|8091
1634548130000|2021-10-18 09:08:50|143.28|143.24|143.26|143.22|143.28|143.24|143.26|143.22|24
1634548140000|2021-10-18 09:09:00|143.28||143.28||143.28||143.28||34
1634548150000|2021-10-18 09:09:10|143.3|143.24|143.3|143.24|143.32|143.26|143.3|143.24|0
1634548160000|2021-10-18 09:09:20|143.28|143.22|143.28|143.2|143.3|143.22|143.28|143.2|2015
1634548180000|2021-10-18 09:09:40||143.22||143.22||143.22||143.22|0
1634548190000|2021-10-18 09:09:50|143.26||143.28||143.28||143.24||0
1634548200000|2021-10-18 09:10:00|||||||||20830
1634548240000|2021-10-18 09:10:40|143.3|143.24|143.32|143.24|143.32|143.24|143.3|143.24|1764
1634548270000|2021-10-18 09:11:10|143.3|143.22|143.32|143.24|143.32|143.24|143.28|143.22|69
1634548290000|2021-10-18 09:11:30|143.3|143.22|143.28|143.22|143.3|143.22|143.24|143.22|667
1634548300000|2021-10-18 09:11:40|||||||||6986
1634548310000|2021-10-18 09:11:50|143.3|143.24|143.3|143.22|143.3|143.24|143.28|143.22|59
1634548320000|2021-10-18 09:12:00|143.28||143.26||143.28||143.26||0
1634548330000|2021-10-18 09:12:10|143.28||143.26||143.28||143.26||0
1634548340000|2021-10-18 09:12:20|143.24||143.24||143.26||143.24||0
1634548350000|2021-10-18 09:12:30|143.22|143.18|143.14|143.1|143.24|143.18|143.14|143.1|6294
1634548360000|2021-10-18 09:12:40|143.12|143.06|143.08|143.02|143.12|143.06|143.08|143.02|16226
1634548370000|2021-10-18 09:12:50|143.06|142.98|142.98|142.92|143.06|142.98|142.94|142.86|10625
1634548380000|2021-10-18 09:13:00|142.96|142.88|142.92|142.88|142.96|142.92|142.9|142.82|4762
1634548400000|2021-10-18 09:13:20|142.9|142.84|142.9|142.84|142.9|142.84|142.9|142.84|245
1634548410000|2021-10-18 09:13:30|142.92|142.8|142.92|142.86|142.92|142.86|142.92|142.8|3496
1634548420000|2021-10-18 09:13:40|142.94|142.88|142.94|142.9|142.96|142.9|142.94|142.88|4064
1634548430000|2021-10-18 09:13:50|||||||||627
1634548440000|2021-10-18 09:14:00|142.96|142.92|143.04|142.94|143.04|142.96|142.96|142.92|7032
1634548450000|2021-10-18 09:14:10|143.06|142.96|143.06|142.98|143.06|142.98|143.06|142.96|0
1634548460000|2021-10-18 09:14:20|143.08|143|143.08|143|143.08|143|143.08|143|1396
1634548470000|2021-10-18 09:14:30|143.06|142.98|143.04|142.94|143.06|142.98|143.04|142.94|0
1634548480000|2021-10-18 09:14:40|143.02|142.96|143.02|142.94|143.02|142.98|143.02|142.94|0
1634548490000|2021-10-18 09:14:50|143|142.92|142.88|142.8|143|142.92|142.88|142.78|7377
1634548500000|2021-10-18 09:15:00|142.86|142.78|142.76|142.7|142.86|142.78|142.72|142.64|11865
1634548530000|2021-10-18 09:15:30|142.78|142.72|142.8|142.72|142.82|142.76|142.78|142.72|6485
1634548540000|2021-10-18 09:15:40|142.82|142.74|142.72|142.66|142.82|142.76|142.72|142.64|2169
1634548550000|2021-10-18 09:15:50||142.68||142.68||142.68||142.66|0
1634548560000|2021-10-18 09:16:00|142.7|142.66|142.7|142.66|142.7|142.66|142.7|142.66|38
1634548570000|2021-10-18 09:16:10|142.68|142.64|142.62|142.54|142.68|142.64|142.62|142.52|1834
1634548580000|2021-10-18 09:16:20|142.6|142.56|142.6|142.54|142.62|142.56|142.6|142.54|10833
1634548590000|2021-10-18 09:16:30|142.58||142.58||142.58||142.58||0
1634548600000|2021-10-18 09:16:40|142.62|142.56|142.62|142.54|142.62|142.56|142.58|142.54|7200
1634548620000|2021-10-18 09:17:00||142.56||142.54||142.56||142.54|0
1634548630000|2021-10-18 09:17:10||142.56||142.56||142.56||142.56|18263
1634548640000|2021-10-18 09:17:20|142.66|142.58|142.76|142.68|142.76|142.68|142.66|142.58|8348
1634548650000|2021-10-18 09:17:30||142.66||142.68||142.68||142.66|0
1634548660000|2021-10-18 09:17:40|||||||||5000
1634548670000|2021-10-18 09:17:50|142.8|142.7|142.78|142.72|142.8|142.72|142.78|142.7|0
1634548680000|2021-10-18 09:18:00|||||||||690
1634548700000|2021-10-18 09:18:20|142.82|142.74|142.82|142.72|142.82|142.78|142.8|142.72|118
1634548720000|2021-10-18 09:18:40|142.8||142.8||142.8||142.8||1
1634548730000|2021-10-18 09:18:50||142.7||142.7||142.7||142.7|7506
1634548750000|2021-10-18 09:19:10|142.78|142.74|142.74|142.68|142.78|142.74|142.74|142.68|5804
1634548760000|2021-10-18 09:19:20|142.76|142.7|142.72|142.64|142.78|142.7|142.68|142.6|3205
1634548770000|2021-10-18 09:19:30|142.7||142.68||142.7||142.68||1051
1634548780000|2021-10-18 09:19:40|||||||||706
1634548790000|2021-10-18 09:19:50|142.7|142.66|142.7|142.64|142.72|142.68|142.7|142.64|17073
1634548800000|2021-10-18 09:20:00|142.68|142.6|142.64|142.58|142.68|142.6|142.62|142.58|3621
1634548810000|2021-10-18 09:20:10|142.68|142.6|142.68|142.6|142.7|142.64|142.66|142.58|1064
1634548820000|2021-10-18 09:20:20|142.66|142.64|142.68|142.64|142.68|142.64|142.66|142.58|2310
1634548830000|2021-10-18 09:20:30|142.66|142.58|142.66|142.58|142.66|142.58|142.64|142.58|34
1634548850000|2021-10-18 09:20:50|142.68|142.6|142.66|142.6|142.68|142.6|142.66|142.6|288
1634548870000|2021-10-18 09:21:10|142.64|142.58|142.64|142.58|142.64|142.6|142.64|142.58|0
1634548880000|2021-10-18 09:21:20|142.62|142.54|142.5|142.42|142.62|142.54|142.5|142.42|10042
1634548890000|2021-10-18 09:21:30|142.48||142.48||142.48||142.46||13880
1634548900000|2021-10-18 09:21:40|142.46||142.48||142.48||142.46||370
1634548910000|2021-10-18 09:21:50|142.46||142.48||142.48||142.46||0
1634548920000|2021-10-18 09:22:00||142.44||142.44||142.44||142.44|0
1634548930000|2021-10-18 09:22:10|142.5|142.46|142.54|142.46|142.54|142.5|142.5|142.46|17246
1634548940000|2021-10-18 09:22:20|142.58|142.48|142.58|142.54|142.58|142.54|142.58|142.48|709
1634548950000|2021-10-18 09:22:30|||||||||693
1634548990000|2021-10-18 09:23:10|142.6|142.56|142.64|142.56|142.66|142.58|142.6|142.54|970
1634549000000|2021-10-18 09:23:20||142.58||142.56||142.58||142.56|0
1634549010000|2021-10-18 09:23:30|142.62|142.52|142.6|142.54|142.62|142.54|142.56|142.5|276
1634549030000|2021-10-18 09:23:50|142.58|142.52|142.52|142.44|142.58|142.52|142.52|142.44|2053
1634549040000|2021-10-18 09:24:00|142.5|142.42|142.5|142.44|142.52|142.44|142.5|142.42|300
1634549050000|2021-10-18 09:24:10|142.48|142.42|142.5|142.44|142.5|142.44|142.48|142.42|0
1634549060000|2021-10-18 09:24:20|142.54|142.46|142.56|142.5|142.56|142.52|142.54|142.44|5539
1634549070000|2021-10-18 09:24:30||142.52||142.52||142.52||142.5|0
1634549080000|2021-10-18 09:24:40|142.6|142.54|142.66|142.58|142.68|142.6|142.6|142.54|600
1634549090000|2021-10-18 09:24:50|142.64|142.6|142.66|142.6|142.66|142.6|142.62|142.6|0
1634549100000|2021-10-18 09:25:00|142.68||142.66||142.7||142.66||0
1634549110000|2021-10-18 09:25:10|142.64|142.58|142.66|142.58|142.66|142.6|142.62|142.56|4139
1634549120000|2021-10-18 09:25:20||142.6||142.58||142.6||142.58|0
1634549130000|2021-10-18 09:25:30|||||||||1051
1634549150000|2021-10-18 09:25:50|142.64|142.56|142.54|142.48|142.64|142.58|142.54|142.48|6947
1634549160000|2021-10-18 09:26:00|142.56|142.5|142.56|142.52|142.56|142.52|142.52|142.48|1500
1634549170000|2021-10-18 09:26:10|142.54|142.48|142.56|142.48|142.56|142.48|142.54|142.48|0
1634549180000|2021-10-18 09:26:20|142.54|142.46|142.54|142.46|142.54|142.46|142.54|142.44|7844
1634549190000|2021-10-18 09:26:30|142.56|142.48|142.68|142.62|142.7|142.66|142.56|142.48|15200
1634549200000|2021-10-18 09:26:40|142.66|142.6|142.66|142.6|142.66|142.62|142.66|142.6|0
1634549210000|2021-10-18 09:26:50|142.68|142.62|142.68|142.62|142.68|142.62|142.66|142.62|0
1634549240000|2021-10-18 09:27:20|142.7|142.64|142.7|142.64|142.7|142.68|142.68|142.64|4519
1634549250000|2021-10-18 09:27:30|142.72|142.66|142.72|142.64|142.76|142.68|142.72|142.64|3797
1634549260000|2021-10-18 09:27:40|142.74|142.66|142.76|142.72|142.8|142.74|142.74|142.66|2723
1634549270000|2021-10-18 09:27:50|142.78||142.76||142.78||142.76||0
1634549280000|2021-10-18 09:28:00|142.74|142.7|142.72|142.68|142.74|142.7|142.72|142.68|2330
1634549290000|2021-10-18 09:28:10|142.7|142.62|142.72|142.68|142.72|142.68|142.68|142.62|2842
1634549300000|2021-10-18 09:28:20|142.74|142.7|142.8|142.74|142.8|142.76|142.74|142.68|14401
1634549310000|2021-10-18 09:28:30|142.78|142.72|142.78|142.68|142.78|142.72|142.76|142.68|11250
1634549320000|2021-10-18 09:28:40||142.72||142.72||142.72||142.72|0
1634549340000|2021-10-18 09:29:00|142.76|142.68|142.74|142.68|142.76|142.68|142.72|142.68|37
1634549350000|2021-10-18 09:29:10|142.76|142.7|142.76|142.7|142.76|142.7|142.76|142.7|2244
1634549360000|2021-10-18 09:29:20|142.74|142.68|142.72|142.68|142.74|142.68|142.72|142.68|1500
1634549370000|2021-10-18 09:29:30|142.74|142.7|142.76|142.7|142.76|142.7|142.74|142.68|0
1634549380000|2021-10-18 09:29:40|142.74|142.68|142.72|142.68|142.74|142.7|142.72|142.68|359
1634549390000|2021-10-18 09:29:50|142.7|142.66|142.66|142.62|142.7|142.66|142.64|142.62|10406
1634549400000|2021-10-18 09:30:00|142.68|142.58|142.62|142.54|142.68|142.58|142.62|142.54|2144
1634549410000|2021-10-18 09:30:10||142.56||142.58||142.58||142.56|0
1634549420000|2021-10-18 09:30:20|142.64|142.56|142.62|142.58|142.64|142.58|142.62|142.56|6767
1634549430000|2021-10-18 09:30:30|142.6|142.56|142.64|142.58|142.64|142.58|142.56|142.52|4121
1634549440000|2021-10-18 09:30:40|142.68|142.6|142.7|142.62|142.7|142.64|142.68|142.6|4381
1634549450000|2021-10-18 09:30:50|142.72|142.64|142.74|142.68|142.74|142.7|142.72|142.64|2913
1634549460000|2021-10-18 09:31:00|142.72|142.66|142.7|142.62|142.72|142.66|142.68|142.62|8149
1634549470000|2021-10-18 09:31:10|142.68|142.64|142.66|142.64|142.7|142.64|142.66|142.6|3509
1634549480000|2021-10-18 09:31:20|142.68|142.66|142.76|142.68|142.82|142.74|142.68|142.66|22353
1634549490000|2021-10-18 09:31:30|142.74|142.66|142.64|142.58|142.74|142.66|142.64|142.56|4775
1634549500000|2021-10-18 09:31:40||142.56||142.58||142.58||142.56|254
1634549510000|2021-10-18 09:31:50|||||||||2817
1634549530000|2021-10-18 09:32:10|142.66|142.6|142.72|142.64|142.72|142.66|142.66|142.6|4863
1634549540000|2021-10-18 09:32:20|142.74||142.72||142.74||142.72||0
1634549550000|2021-10-18 09:32:30|142.74||142.72||142.74||142.72||30
1634549560000|2021-10-18 09:32:40|142.74||142.74||142.74||142.74||0
1634549570000|2021-10-18 09:32:50|142.72|142.62|142.62|142.56|142.72|142.62|142.58|142.52|2545
1634549580000|2021-10-18 09:33:00|142.64|142.58|142.7|142.62|142.7|142.64|142.64|142.56|2286
1634549590000|2021-10-18 09:33:10||142.64||142.64||142.66||142.62|0
1634549600000|2021-10-18 09:33:20|142.68|142.66|142.6|142.52|142.68|142.66|142.52|142.48|8019
1634549610000|2021-10-18 09:33:30|142.56||142.56||142.56||142.56||0
1634549620000|2021-10-18 09:33:40|142.54||142.56||142.56||142.54||0
1634549630000|2021-10-18 09:33:50|142.6|142.54|142.62|142.54|142.64|142.6|142.6|142.54|8073
1634549650000|2021-10-18 09:34:10|142.66|142.58|142.6|142.56|142.66|142.6|142.6|142.54|2062
1634549660000|2021-10-18 09:34:20|142.58||142.58||142.58||142.58||13675
1634549680000|2021-10-18 09:34:40|142.56|142.52|142.58|142.5|142.58|142.52|142.5|142.44|4766
1634549690000|2021-10-18 09:34:50|142.6|142.52|142.68|142.62|142.68|142.62|142.58|142.52|9525
1634549700000|2021-10-18 09:35:00|142.66|142.6|142.64|142.58|142.66|142.6|142.62|142.56|0
1634549710000|2021-10-18 09:35:10|142.62||142.62||142.62||142.6||0
1634549720000|2021-10-18 09:35:20|||||||||2000
1634549730000|2021-10-18 09:35:30|142.6||142.6||142.6||142.6||0
1634549750000|2021-10-18 09:35:50|142.62|142.6|142.62|142.56|142.68|142.62|142.6|142.54|10045
1634549760000|2021-10-18 09:36:00|142.6|142.54|142.58|142.54|142.62|142.56|142.58|142.54|0
1634549770000|2021-10-18 09:36:10|142.56|142.5|142.54|142.46|142.58|142.52|142.54|142.46|5045
1634549780000|2021-10-18 09:36:20|142.58|142.48|142.58|142.48|142.58|142.48|142.58|142.48|2276
1634549790000|2021-10-18 09:36:30||142.5||142.5||142.5||142.5|0
1634549800000|2021-10-18 09:36:40|142.56|142.52|142.54|142.46|142.56|142.52|142.5|142.44|1723
1634549810000|2021-10-18 09:36:50|142.58|142.48|142.5|142.46|142.58|142.52|142.5|142.44|7918
1634549820000|2021-10-18 09:37:00|142.48|142.42|142.5|142.44|142.5|142.44|142.44|142.42|425
1634549830000|2021-10-18 09:37:10|142.52|142.42|142.5|142.48|142.56|142.48|142.5|142.42|0
1634549840000|2021-10-18 09:37:20|142.56|142.5|142.56|142.48|142.56|142.5|142.54|142.48|26
1634549850000|2021-10-18 09:37:30|142.54|142.44|142.5|142.44|142.54|142.44|142.5|142.42|0
1634549860000|2021-10-18 09:37:40|142.52|142.42|142.54|142.44|142.54|142.46|142.5|142.42|1347
1634549870000|2021-10-18 09:37:50||142.46||142.46||142.46||142.46|0
1634549880000|2021-10-18 09:38:00|142.52|142.44|142.46|142.42|142.52|142.44|142.46|142.42|1559
1634549890000|2021-10-18 09:38:10|142.48||142.48||142.5||142.48||0
1634549900000|2021-10-18 09:38:20|142.46|142.4|142.42|142.36|142.46|142.4|142.42|142.34|1852
1634549910000|2021-10-18 09:38:30|||||||||5617
1634549920000|2021-10-18 09:38:40|142.4|142.34|142.4|142.34|142.4|142.34|142.4|142.32|0
1634549930000|2021-10-18 09:38:50|142.38|142.32|142.4|142.34|142.4|142.34|142.36|142.3|3744
1634549940000|2021-10-18 09:39:00|142.42|142.36|142.46|142.42|142.48|142.42|142.42|142.34|6957
1634549950000|2021-10-18 09:39:10|142.44||142.44||142.44||142.44||0
1634549960000|2021-10-18 09:39:20|142.46|142.44|142.5|142.44|142.5|142.46|142.46|142.42|5265
1634549970000|2021-10-18 09:39:30|142.54|142.46|142.48|142.4|142.56|142.5|142.48|142.4|2883
1634549980000|2021-10-18 09:39:40|142.5|142.42|142.5|142.44|142.5|142.44|142.5|142.42|0
1634549990000|2021-10-18 09:39:50|142.52|142.46|142.54|142.48|142.54|142.48|142.52|142.46|1055
1634550000000|2021-10-18 09:40:00|142.52|142.46|142.5|142.46|142.52|142.48|142.48|142.4|9456
1634550010000|2021-10-18 09:40:10|142.52|142.48|142.52|142.46|142.52|142.48|142.52|142.46|1025
1634550030000|2021-10-18 09:40:30|142.5|142.44|142.46|142.4|142.5|142.44|142.46|142.38|0
1634550040000|2021-10-18 09:40:40|142.48|142.42|142.54|142.44|142.54|142.48|142.48|142.42|6347
1634550050000|2021-10-18 09:40:50|142.52|142.42|142.46|142.38|142.52|142.44|142.46|142.38|77
1634550060000|2021-10-18 09:41:00|142.48|142.4|142.54|142.44|142.54|142.44|142.48|142.4|2
1634550080000|2021-10-18 09:41:20|142.56|142.46|142.66|142.56|142.66|142.56|142.56|142.46|6992
1634550090000|2021-10-18 09:41:30|142.68|142.58|142.66|142.6|142.68|142.6|142.66|142.58|2000
1634550100000|2021-10-18 09:41:40|142.64|142.62|142.66|142.62|142.66|142.62|142.64|142.6|4
1634550110000|2021-10-18 09:41:50|142.68|142.6|142.74|142.7|142.74|142.7|142.62|142.56|22351
1634550120000|2021-10-18 09:42:00|142.72|142.68|142.72|142.66|142.72|142.7|142.7|142.66|160
1634550130000|2021-10-18 09:42:10|142.7|142.62|142.72|142.66|142.72|142.66|142.68|142.62|7481
1634550140000|2021-10-18 09:42:20|142.76|142.7|142.76|142.72|142.76|142.72|142.74|142.7|0
1634550150000|2021-10-18 09:42:30|142.74||142.78||142.78||142.74||0
1634550160000|2021-10-18 09:42:40|142.8|142.74|142.82|142.74|142.82|142.74|142.8|142.74|1401
1634550170000|2021-10-18 09:42:50|142.78|142.76|142.8|142.74|142.8|142.78|142.76|142.74|2909
1634550180000|2021-10-18 09:43:00|142.82|142.76|142.86|142.8|142.86|142.8|142.82|142.76|3319
1634550190000|2021-10-18 09:43:10|142.88|142.82|142.86|142.8|142.88|142.82|142.86|142.8|4305
1634550200000|2021-10-18 09:43:20|142.84|142.78|142.76|142.72|142.86|142.8|142.76|142.7|12481
1634550210000|2021-10-18 09:43:30|142.74||142.74||142.76||142.74||0
1634550230000|2021-10-18 09:43:50|||||||||1962
1634550240000|2021-10-18 09:44:00|142.76|142.74|142.78|142.72|142.84|142.78|142.76|142.72|22065
1634550250000|2021-10-18 09:44:10|142.8|142.74|142.76|142.72|142.8|142.74|142.76|142.72|0
1634550260000|2021-10-18 09:44:20|142.74|142.7|142.7|142.64|142.74|142.7|142.7|142.62|8340
1634550270000|2021-10-18 09:44:30|142.68|142.62|142.68|142.6|142.68|142.62|142.68|142.6|0
1634550280000|2021-10-18 09:44:40|142.7||142.7||142.7||142.68||1752
1634550290000|2021-10-18 09:44:50|142.68||142.7||142.7||142.68||0
1634550300000|2021-10-18 09:45:00|142.72||142.72||142.72||142.72||0
1634550310000|2021-10-18 09:45:10|142.7||142.68||142.7||142.68||0
1634550320000|2021-10-18 09:45:20|142.7||142.7||142.72||142.7||0
1634550330000|2021-10-18 09:45:30|142.72|142.62|142.7|142.64|142.72|142.64|142.7|142.62|4649
1634550340000|2021-10-18 09:45:40|||||||||1100
1634550360000|2021-10-18 09:46:00|||||||||3579
1634550370000|2021-10-18 09:46:10|142.72|142.66|142.72|142.66|142.72|142.68|142.72|142.64|759
1634550380000|2021-10-18 09:46:20|142.7||142.72||142.72||142.7||0
1634550390000|2021-10-18 09:46:30|142.74|142.68|142.92|142.84|142.92|142.84|142.74|142.68|16632
1634550400000|2021-10-18 09:46:40|142.9|142.8|142.94|142.84|142.96|142.86|142.88|142.8|0
1634550410000|2021-10-18 09:46:50|142.96|142.86|142.94|142.86|142.96|142.86|142.94|142.86|0
1634550420000|2021-10-18 09:47:00|142.96||142.96||142.96||142.96||342
1634550440000|2021-10-18 09:47:20|142.94||142.94||142.94||142.94||17
1634550450000|2021-10-18 09:47:30|142.96||142.96||142.96||142.96||0
1634550460000|2021-10-18 09:47:40|142.94||142.94||142.94||142.94||0
1634550490000|2021-10-18 09:48:10|142.96|142.88|142.94|142.86|143|142.96|142.9|142.84|17261
1634550500000|2021-10-18 09:48:20|142.96|142.88|142.94|142.9|142.96|142.94|142.92|142.86|4373
1634550510000|2021-10-18 09:48:30|142.92|142.88|142.94|142.88|142.94|142.88|142.9|142.84|5122
1634550520000|2021-10-18 09:48:40|142.92||142.94||142.94||142.92||6
1634550530000|2021-10-18 09:48:50|142.92||142.92||142.92||142.92||0
1634550540000|2021-10-18 09:49:00|142.9||142.92||142.92||142.9||0
1634550620000|2021-10-18 09:50:20|142.94|142.9|143|142.92|143|142.94|142.94|142.88|6191
1634550630000|2021-10-18 09:50:30|142.98|142.94|142.98|142.94|143|142.94|142.98|142.92|63
1634550640000|2021-10-18 09:50:40|142.96|142.9|142.94|142.88|142.96|142.9|142.92|142.88|6
1634550650000|2021-10-18 09:50:50|||||||||874
1634550660000|2021-10-18 09:51:00|142.96|142.9|142.96|142.9|142.98|142.94|142.94|142.9|49
1634550670000|2021-10-18 09:51:10|142.94|142.88|142.94|142.9|142.96|142.9|142.94|142.88|0
1634550680000|2021-10-18 09:51:20|142.92|142.88|142.92|142.88|142.92|142.88|142.9|142.88|176
1634550690000|2021-10-18 09:51:30|142.94||142.96||142.96||142.94||0
1634550700000|2021-10-18 09:51:40|142.94|142.9|142.96|142.9|142.98|142.9|142.94|142.88|200
1634550710000|2021-10-18 09:51:50|142.94|142.88|142.96|142.9|142.96|142.9|142.94|142.88|0
1634550720000|2021-10-18 09:52:00|||||||||5135
1634550730000|2021-10-18 09:52:10|142.94|142.88|142.94|142.9|142.94|142.9|142.94|142.88|79
1634550740000|2021-10-18 09:52:20|142.96||142.94||142.96||142.94||0
1634550750000|2021-10-18 09:52:30|||||||||330
1634550760000|2021-10-18 09:52:40|142.96|142.92|143|142.94|143|142.96|142.96|142.92|30244
1634550780000|2021-10-18 09:53:00|142.98|143|143.04|143|143.06|143|142.98|142.94|20792
1634550790000|2021-10-18 09:53:10|143.06|143.02|143.06|143.02|143.06|143.02|143.06|143.02|1379
1634550800000|2021-10-18 09:53:20|143.1|143.04|143.14|143.06|143.16|143.06|143.1|143.04|709
1634550810000|2021-10-18 09:53:30|143.16|143.04|143.08|143.02|143.18|143.06|143.08|143.02|8708
1634550820000|2021-10-18 09:53:40|143.1|143.04|143.06|143.02|143.12|143.04|143.06|143|3875
1634550830000|2021-10-18 09:53:50|143.04|143|143.1|143.04|143.1|143.04|143.02|143|2344
1634550840000|2021-10-18 09:54:00|143.08|143.02|143.08|143.02|143.08|143.02|143.08|143.02|0
1634550850000|2021-10-18 09:54:10|143.1|143.04|143.1|143.04|143.1|143.04|143.1|143.04|0
1634550860000|2021-10-18 09:54:20|143.08|143.02|143.08|143.02|143.08|143.02|143.08|143.02|767
1634550870000|2021-10-18 09:54:30|143.1|143.04|143.08|143.04|143.1|143.04|143.08|143.02|9402
1634550880000|2021-10-18 09:54:40||143.06||143.04||143.06||143.04|0
1634550890000|2021-10-18 09:54:50|143.06|143.02|143.06|143|143.06|143.02|143.04|143|2279
1634550900000|2021-10-18 09:55:00|143.08|143.02|143.06|143|143.08|143.02|143.06|143|0
1634550910000|2021-10-18 09:55:10|143.04||143.04||143.04||143.04||0
1634550920000|2021-10-18 09:55:20|143.08|143.02|143.1|143.04|143.12|143.06|143.08|143.02|1759
1634550930000|2021-10-18 09:55:30|143.08|143.02|143.08|143.02|143.1|143.02|143.08|143.02|1382
1634550940000|2021-10-18 09:55:40|143.1||143.1||143.1||143.1||0
1634550950000|2021-10-18 09:55:50||143.04||143.04||143.04||143.04|3
1634550960000|2021-10-18 09:56:00||143.06||143.06||143.06||143.06|0
1634550980000|2021-10-18 09:56:20|143.14|143.08|143.2|143.1|143.2|143.14|143.12|143.08|4809
1634550990000|2021-10-18 09:56:30|143.18||143.18||143.18||143.18||0
1634551000000|2021-10-18 09:56:40|143.2|143.12|143.3|143.18|143.32|143.22|143.18|143.12|4313
1634551010000|2021-10-18 09:56:50|143.28|143.16|143.24|143.2|143.28|143.22|143.22|143.14|4183
1634551020000|2021-10-18 09:57:00||143.18||143.18||143.2||143.18|0
1634551030000|2021-10-18 09:57:10|143.28|143.2|143.28|143.2|143.3|143.24|143.28|143.2|1103
1634551060000|2021-10-18 09:57:40|143.26|143.18|143.18|143.14|143.26|143.18|143.18|143.1|2373
1634551070000|2021-10-18 09:57:50||143.12||143.12||143.12||143.12|0
1634551080000|2021-10-18 09:58:00|143.16||143.16||143.18||143.16||0
1634551090000|2021-10-18 09:58:10|143.18||143.18||143.18||143.18||0
1634551100000|2021-10-18 09:58:20|143.16|143.1|143.18|143.1|143.18|143.1|143.16|143.08|0
1634551120000|2021-10-18 09:58:40|143.2|143.14|143.32|143.24|143.32|143.24|143.2|143.14|4634
1634551130000|2021-10-18 09:58:50|143.3|143.2|143.24|143.2|143.3|143.2|143.22|143.16|7652
1634551140000|2021-10-18 09:59:00|143.22|143.16|143.22|143.16|143.22|143.16|143.2|143.14|156
1634551150000|2021-10-18 09:59:10|143.24|143.14|143.22|143.14|143.24|143.14|143.22|143.14|0
1634551160000|2021-10-18 09:59:20|143.24|143.16|143.22|143.16|143.24|143.16|143.22|143.14|0
1634551180000|2021-10-18 09:59:40|143.2|143.18|143.24|143.18|143.24|143.18|143.18|143.18|1500
1634551190000|2021-10-18 09:59:50|143.26|143.2|143.28|143.22|143.28|143.24|143.26|143.18|2000
1634551200000|2021-10-18 10:00:00|143.26|143.2|143.26|143.18|143.26|143.2|143.26|143.18|4900
1634551210000|2021-10-18 10:00:10|143.24||143.24||143.26||143.24||6937
1634551220000|2021-10-18 10:00:20|143.26||143.24||143.26||143.24||0
1634551230000|2021-10-18 10:00:30|143.22|143.16|143.24|143.18|143.24|143.18|143.22|143.16|0
1634551250000|2021-10-18 10:00:50|143.22||143.24||143.24||143.22||6944
1634551260000|2021-10-18 10:01:00|143.26|143.2|143.32|143.24|143.32|143.26|143.26|143.2|3760
1634551270000|2021-10-18 10:01:10|143.28|143.26|143.32|143.28|143.38|143.3|143.28|143.2|1322
1634551280000|2021-10-18 10:01:20|143.3|143.24|143.34|143.28|143.34|143.28|143.28|143.22|120
1634551290000|2021-10-18 10:01:30||143.3||143.3||143.3||143.3|1340
1634551310000|2021-10-18 10:01:50|143.36|143.32|143.34|143.32|143.42|143.36|143.34|143.32|4379
1634551320000|2021-10-18 10:02:00|143.32|143.3|143.34|143.3|143.34|143.3|143.32|143.28|1100
1634551330000|2021-10-18 10:02:10|143.32|143.28|143.34|143.28|143.34|143.3|143.32|143.28|313
1634551340000|2021-10-18 10:02:20||143.3||143.3||143.3||143.3|0
1634551350000|2021-10-18 10:02:30|143.32|143.28|143.32|143.28|143.34|143.28|143.32|143.28|1600
1634551360000|2021-10-18 10:02:40|143.34||143.32||143.34||143.32||0
1634551370000|2021-10-18 10:02:50|143.3|143.24|143.28|143.24|143.3|143.24|143.24|143.2|4836
1634551380000|2021-10-18 10:03:00|143.26|143.22|143.28|143.24|143.3|143.24|143.26|143.22|197
1634551390000|2021-10-18 10:03:10|143.3||143.3||143.3||143.3||347
1634551400000|2021-10-18 10:03:20|143.28||143.3||143.3||143.28||0
1634551410000|2021-10-18 10:03:30||143.26||143.26||143.26||143.26|0
1634551420000|2021-10-18 10:03:40||143.24||143.24||143.24||143.24|0
1634551430000|2021-10-18 10:03:50|143.28||143.3||143.3||143.28||0
1634551450000|2021-10-18 10:04:10|143.28||143.3||143.3||143.26||0
1634551460000|2021-10-18 10:04:20||143.26||143.26||143.26||143.26|2113
1634551470000|2021-10-18 10:04:30||143.24||143.26||143.26||143.24|0
1634551480000|2021-10-18 10:04:40|143.34|143.28|143.38|143.32|143.4|143.34|143.34|143.28|1281
1634551490000|2021-10-18 10:04:50|143.4|143.34|143.4|143.34|143.42|143.34|143.4|143.32|412
1634551510000|2021-10-18 10:05:10|143.42|143.36|143.42|143.36|143.42|143.36|143.42|143.36|0
1634551520000|2021-10-18 10:05:20||143.38||143.38||143.38||143.38|0
1634551530000|2021-10-18 10:05:30|143.46|143.4|143.48|143.44|143.5|143.44|143.46|143.4|6444
1634551540000|2021-10-18 10:05:40|143.5|143.46|143.46|143.42|143.5|143.46|143.44|143.42|982
1634551550000|2021-10-18 10:05:50|143.44|143.4|143.42|143.36|143.44|143.4|143.4|143.32|2860
1634551560000|2021-10-18 10:06:00|143.44|143.38|143.42|143.36|143.44|143.4|143.42|143.36|1000
1634551570000|2021-10-18 10:06:10|143.44|143.38|143.42|143.36|143.44|143.38|143.42|143.36|926
1634551590000|2021-10-18 10:06:30|143.44|143.38|143.44|143.4|143.44|143.4|143.44|143.38|0
1634551600000|2021-10-18 10:06:40|143.42||143.44||143.44||143.42||1500
1634551610000|2021-10-18 10:06:50|143.42||143.44||143.44||143.42||2221
1634551630000|2021-10-18 10:07:10|143.46|143.42|143.46|143.42|143.46|143.44|143.46|143.42|31842
1634551640000|2021-10-18 10:07:20|143.44|143.44|143.5|143.44|143.5|143.44|143.44|143.44|2228
1634551650000|2021-10-18 10:07:30|143.48|143.4|143.44|143.38|143.48|143.4|143.44|143.38|12084
1634551660000|2021-10-18 10:07:40|143.46|143.36|143.44|143.4|143.46|143.4|143.44|143.36|0
1634551680000|2021-10-18 10:08:00|143.42|143.42|143.52|143.44|143.52|143.48|143.42|143.4|14110
1634551690000|2021-10-18 10:08:10|143.54|143.46|143.58|143.52|143.6|143.52|143.54|143.46|4046
1634551700000|2021-10-18 10:08:20|143.56|143.5|143.54|143.46|143.56|143.52|143.52|143.46|8447
1634551710000|2021-10-18 10:08:30||143.48||143.5||143.5||143.48|0
1634551720000|2021-10-18 10:08:40||143.48||143.48||143.48||143.48|0
1634551730000|2021-10-18 10:08:50|143.52|143.46|143.48|143.46|143.52|143.46|143.48|143.42|11177
1634551740000|2021-10-18 10:09:00|143.5||143.52||143.52||143.5||0
1634551750000|2021-10-18 10:09:10|143.5||143.5||143.5||143.5||0
1634551760000|2021-10-18 10:09:20|143.52|143.48|143.52|143.48|143.54|143.48|143.52|143.48|150
1634551770000|2021-10-18 10:09:30|||||||||145
1634551780000|2021-10-18 10:09:40|||||||||686
1634551790000|2021-10-18 10:09:50|143.54|143.5|143.64|143.58|143.66|143.58|143.54|143.5|4941
1634551800000|2021-10-18 10:10:00|143.62|143.56|143.58|143.56|143.62|143.56|143.58|143.56|1026
1634551820000|2021-10-18 10:10:20|143.6|143.58|143.68|143.58|143.68|143.58|143.6|143.58|1500
1634551840000|2021-10-18 10:10:40|143.7|143.6|143.64|143.58|143.7|143.62|143.64|143.58|1509
1634551870000|2021-10-18 10:11:10|||||||||4854
1634551880000|2021-10-18 10:11:20|143.7|143.6|143.68|143.62|143.74|143.66|143.68|143.58|3148
1634551890000|2021-10-18 10:11:30||143.64||143.62||143.64||143.62|0
1634551910000|2021-10-18 10:11:50|143.66||143.66||143.68||143.66||0
1634551940000|2021-10-18 10:12:20|143.64|143.6|143.64|143.62|143.64|143.62|143.64|143.6|5965
1634551960000|2021-10-18 10:12:40|143.68|143.64|143.68|143.66|143.72|143.66|143.68|143.64|2800
1634551970000|2021-10-18 10:12:50||143.64||143.62||143.64||143.62|3101
1634551980000|2021-10-18 10:13:00|143.7|143.64|143.7|143.64|143.7|143.66|143.7|143.64|34028
1634551990000|2021-10-18 10:13:10|143.68|143.66|143.68|143.66|143.68|143.66|143.68|143.66|1190
1634552010000|2021-10-18 10:13:30|143.66|143.64|143.62|143.58|143.68|143.64|143.62|143.58|4066
1634552020000|2021-10-18 10:13:40|143.6|143.54|143.54|143.5|143.62|143.54|143.54|143.48|31213
1634552030000|2021-10-18 10:13:50|143.58||143.54||143.58||143.54||0
1634552040000|2021-10-18 10:14:00|143.58|143.52|143.56|143.5|143.58|143.54|143.56|143.5|14799
1634552050000|2021-10-18 10:14:10|143.58|143.52|143.58|143.52|143.58|143.52|143.58|143.52|0
1634552060000|2021-10-18 10:14:20|143.56|143.5|143.56|143.5|143.58|143.52|143.56|143.5|0
1634552070000|2021-10-18 10:14:30|143.54|143.48|143.46|143.4|143.54|143.48|143.46|143.4|5898
1634552080000|2021-10-18 10:14:40|||||||||1000
1634552090000|2021-10-18 10:14:50|143.44|143.36|143.46|143.4|143.46|143.4|143.42|143.34|13258
1634552100000|2021-10-18 10:15:00|143.48|143.42|143.48|143.42|143.5|143.48|143.48|143.42|6438
1634552110000|2021-10-18 10:15:10|143.46|143.4|143.46|143.42|143.46|143.42|143.46|143.4|0
1634552120000|2021-10-18 10:15:20|143.44|143.4|143.44|143.4|143.46|143.4|143.42|143.4|0
1634552130000|2021-10-18 10:15:30|143.42|143.36|143.38|143.3|143.42|143.36|143.38|143.3|70
1634552140000|2021-10-18 10:15:40|143.36|143.28|143.28|143.26|143.36|143.28|143.28|143.24|0
1634552160000|2021-10-18 10:16:00|143.3|143.2|143.24|143.16|143.3|143.2|143.24|143.16|2566
1634552170000|2021-10-18 10:16:10|143.22|143.18|143.24|143.16|143.26|143.22|143.22|143.16|735
1634552180000|2021-10-18 10:16:20|143.26|143.18|143.24|143.16|143.26|143.2|143.22|143.14|709
1634552190000|2021-10-18 10:16:30|143.26|143.18|143.2|143.14|143.26|143.2|143.2|143.12|0
1634552200000|2021-10-18 10:16:40|143.24|143.16|143.24|143.18|143.26|143.18|143.24|143.16|0
1634552210000|2021-10-18 10:16:50|143.26|143.2|143.22|143.16|143.26|143.22|143.22|143.16|1519
1634552220000|2021-10-18 10:17:00|143.2|143.14|143.1|143.06|143.2|143.14|143.1|143.06|4662
1634552230000|2021-10-18 10:17:10|143.12|143.08|143.16|143.1|143.18|143.14|143.12|143.06|1755
1634552240000|2021-10-18 10:17:20|143.14|143.08|143.16|143.06|143.16|143.08|143.14|143.06|0
1634552250000|2021-10-18 10:17:30|143.14|143.04|143.12|143.02|143.14|143.04|143.12|143.02|0
1634552260000|2021-10-18 10:17:40||143.06||143.06||143.08||143.06|30
1634552270000|2021-10-18 10:17:50|143.1||143.12||143.12||143.1||0
1634552280000|2021-10-18 10:18:00|143.1|143.08|143.16|143.1|143.18|143.1|143.1|143.06|6500
1634552290000|2021-10-18 10:18:10|143.14||143.12||143.14||143.12||0
1634552300000|2021-10-18 10:18:20|143.16||143.16||143.16||143.16||0
1634552310000|2021-10-18 10:18:30|143.18|143.12|143.26|143.18|143.28|143.18|143.18|143.12|3479
1634552320000|2021-10-18 10:18:40|143.24|143.2|143.24|143.18|143.24|143.2|143.24|143.18|5889
1634552330000|2021-10-18 10:18:50|143.22|143.14|143.22|143.18|143.22|143.18|143.18|143.14|9374
1634552340000|2021-10-18 10:19:00|143.2||143.22||143.22||143.2||7820
1634552350000|2021-10-18 10:19:10|143.24|143.2|143.3|143.24|143.32|143.26|143.22|143.2|7122
1634552360000|2021-10-18 10:19:20|143.28|143.22|143.3|143.24|143.3|143.24|143.28|143.22|12419
1634552370000|2021-10-18 10:19:30|143.28|143.22|143.24|143.18|143.28|143.24|143.22|143.16|6400
1634552390000|2021-10-18 10:19:50|143.22||143.24||143.24||143.22||0
1634552400000|2021-10-18 10:20:00||143.2||143.2||143.2||143.2|0
1634552410000|2021-10-18 10:20:10|143.26|143.22|143.26|143.22|143.3|143.26|143.26|143.18|7253
1634552420000|2021-10-18 10:20:20|143.24|143.18|143.26|143.22|143.28|143.22|143.22|143.16|4220
1634552430000|2021-10-18 10:20:30|143.24|143.2|143.24|143.16|143.24|143.2|143.24|143.16|537
1634552440000|2021-10-18 10:20:40||143.2||143.2||143.2||143.2|0
1634552450000|2021-10-18 10:20:50|143.26|143.22|143.28|143.22|143.28|143.24|143.26|143.2|3994
1634552460000|2021-10-18 10:21:00|143.26|143.2|143.26|143.2|143.26|143.2|143.26|143.2|0
1634552470000|2021-10-18 10:21:10|143.24|143.22|143.22|143.16|143.24|143.22|143.22|143.16|11750
1634552480000|2021-10-18 10:21:20||143.2||143.18||143.2||143.16|60
1634552490000|2021-10-18 10:21:30||143.16||143.18||143.18||143.16|4157
1634552520000|2021-10-18 10:22:00|143.2|143.14|143.2|143.18|143.2|143.18|143.2|143.12|1039
1634552530000|2021-10-18 10:22:10|143.18|143.14|143.22|143.16|143.22|143.16|143.18|143.1|291
1634552550000|2021-10-18 10:22:30|143.2|143.18|143.12|143.04|143.2|143.18|143.1|143.02|21229
1634552560000|2021-10-18 10:22:40|143.1|143.06|143.12|143.08|143.12|143.08|143.1|143.04|100
1634552570000|2021-10-18 10:22:50|143.1||143.12||143.12||143.1||0
1634552580000|2021-10-18 10:23:00|143.14|143.1|143.14|143.1|143.18|143.14|143.14|143.1|9418
1634552610000|2021-10-18 10:23:30||143.12||143.12||143.12||143.12|4000
1634552620000|2021-10-18 10:23:40||143.1||143.12||143.12||143.08|6500
1634552630000|2021-10-18 10:23:50|||||||||100
1634552640000|2021-10-18 10:24:00|143.12|143.1|143.12|143.08|143.12|143.1|143.1|143.08|1617
1634552650000|2021-10-18 10:24:10|143.1|143.04|143.06|143.02|143.1|143.04|143.06|142.98|1217
1634552670000|2021-10-18 10:24:30|143.04|143|143|142.94|143.06|143|142.98|142.94|3078
1634552690000|2021-10-18 10:24:50|142.98|142.92|142.96|142.9|142.98|142.92|142.96|142.9|50
1634552700000|2021-10-18 10:25:00|142.98|142.92|142.98|142.94|142.98|142.94|142.98|142.92|4
1634552710000|2021-10-18 10:25:10|143|142.96|142.98|142.92|143|142.96|142.98|142.92|2209
1634552720000|2021-10-18 10:25:20|143|142.94|143|142.94|143|142.94|143|142.94|0
1634552730000|2021-10-18 10:25:30||142.96||142.96||142.96||142.96|350
1634552740000|2021-10-18 10:25:40|143.04||143.04||143.04||143.04||1749
1634552750000|2021-10-18 10:25:50||142.98||142.98||142.98||142.96|550
1634552770000|2021-10-18 10:26:10|143.02|142.94|142.98|142.92|143.02|142.94|142.96|142.92|245
1634552780000|2021-10-18 10:26:20|142.96|142.9|142.92|142.84|142.96|142.9|142.88|142.82|18460
1634552800000|2021-10-18 10:26:40||142.86||142.84||142.86||142.84|2000
1634552820000|2021-10-18 10:27:00||142.86||142.84||142.86||142.84|5
1634552870000|2021-10-18 10:27:50|142.9|142.86|142.84|142.76|142.9|142.86|142.84|142.76|5481
1634552880000|2021-10-18 10:28:00|142.82|142.74|142.76|142.72|142.82|142.74|142.76|142.68|13
1634552890000|2021-10-18 10:28:10|||||||||153
1634552900000|2021-10-18 10:28:20|||||||||1406
1634552920000|2021-10-18 10:28:40|142.78|142.74|142.84|142.78|142.88|142.8|142.78|142.74|13548
1634552930000|2021-10-18 10:28:50|142.86|142.76|142.86|142.78|142.86|142.8|142.84|142.76|1500
1634552940000|2021-10-18 10:29:00|142.84|142.76|142.86|142.78|142.86|142.78|142.82|142.74|4888
1634552950000|2021-10-18 10:29:10|142.84|142.8|142.88|142.84|142.94|142.86|142.84|142.8|293
1634552960000|2021-10-18 10:29:20|142.86|142.82|142.86|142.8|142.86|142.82|142.84|142.8|29
1634552970000|2021-10-18 10:29:30|142.84|142.76|142.84|142.78|142.88|142.78|142.8|142.74|4611
1634552980000|2021-10-18 10:29:40||142.8||142.78||142.8||142.78|181
1634552990000|2021-10-18 10:29:50|142.82||142.82||142.84||142.82||0
1634553010000|2021-10-18 10:30:10|142.84||142.84||142.84||142.84||0
1634553020000|2021-10-18 10:30:20|142.82|142.8|142.84|142.78|142.84|142.8|142.82|142.78|0
1634553030000|2021-10-18 10:30:30|142.82|142.76|142.76|142.68|142.82|142.78|142.76|142.68|11536
1634553040000|2021-10-18 10:30:40|142.74|142.66|142.72|142.66|142.74|142.66|142.68|142.64|2394
1634553050000|2021-10-18 10:30:50|142.7||142.7||142.7||142.7||3601
1634553060000|2021-10-18 10:31:00|142.72|142.68|142.76|142.72|142.76|142.72|142.72|142.68|10125
1634553080000|2021-10-18 10:31:20|142.74|142.68|142.76|142.68|142.76|142.68|142.68|142.64|4228
1634553090000|2021-10-18 10:31:30|142.74|142.7|142.74|142.7|142.76|142.7|142.74|142.7|688
1634553100000|2021-10-18 10:31:40|142.76|142.72|142.82|142.76|142.82|142.76|142.76|142.72|3554
1634553120000|2021-10-18 10:32:00|142.8||142.8||142.8||142.8||0
1634553130000|2021-10-18 10:32:10|142.82||142.82||142.82||142.82||0
1634553140000|2021-10-18 10:32:20|142.84|142.78|142.82|142.76|142.86|142.78|142.8|142.76|1000
1634553170000|2021-10-18 10:32:50|142.8|142.74|142.74|142.66|142.8|142.74|142.74|142.66|937
1634553180000|2021-10-18 10:33:00|142.76|142.68|142.74|142.68|142.76|142.7|142.74|142.66|0
1634553190000|2021-10-18 10:33:10|142.76||142.76||142.76||142.76||12
1634553200000|2021-10-18 10:33:20|142.74|142.7|142.76|142.7|142.76|142.7|142.74|142.7|2
1634553210000|2021-10-18 10:33:30|142.74|142.68|142.58|142.54|142.74|142.7|142.58|142.54|60412
1634553230000|2021-10-18 10:33:50|142.56|142.52|142.48|142.44|142.56|142.52|142.48|142.44|16302
1634553240000|2021-10-18 10:34:00|142.5||142.48||142.5||142.48||2284
1634553260000|2021-10-18 10:34:20|142.5||142.48||142.5||142.48||1030
1634553270000|2021-10-18 10:34:30|142.5||142.5||142.5||142.5||0
1634553280000|2021-10-18 10:34:40|142.52|142.46|142.56|142.5|142.56|142.5|142.52|142.46|11900
1634553300000|2021-10-18 10:35:00|142.54|142.48|142.52|142.48|142.54|142.48|142.52|142.48|692
1634553310000|2021-10-18 10:35:10|142.5|142.46|142.48|142.42|142.5|142.46|142.46|142.42|3859
1634553320000|2021-10-18 10:35:20||142.44||142.44||142.44||142.44|0
1634553330000|2021-10-18 10:35:30|||||||||278
1634553340000|2021-10-18 10:35:40|142.5|142.46|142.5|142.44|142.5|142.46|142.5|142.44|6928
1634553350000|2021-10-18 10:35:50|142.48||142.48||142.48||142.48||0
1634553360000|2021-10-18 10:36:00|||||||||2706
1634553370000|2021-10-18 10:36:10|142.5||142.48||142.5||142.48||202
1634553390000|2021-10-18 10:36:30|142.5|142.46|142.48|142.44|142.5|142.46|142.48|142.44|6825
1634553410000|2021-10-18 10:36:50|142.5|142.46|142.52|142.5|142.52|142.5|142.5|142.46|4656
1634553420000|2021-10-18 10:37:00|142.5|142.46|142.5|142.48|142.52|142.48|142.5|142.46|162
1634553430000|2021-10-18 10:37:10|142.52||142.52||142.52||142.52||0
1634553440000|2021-10-18 10:37:20|||||||||402
1634553460000|2021-10-18 10:37:40|142.5|142.46|142.52|142.46|142.52|142.46|142.5|142.46|10933
1634553470000|2021-10-18 10:37:50||142.48||142.48||142.48||142.46|405
1634553480000|2021-10-18 10:38:00|142.5|142.46|142.52|142.44|142.52|142.46|142.46|142.42|5863
1634553490000|2021-10-18 10:38:10|142.5||142.5||142.5||142.5||0
1634553500000|2021-10-18 10:38:20|142.48|142.42|142.46|142.42|142.5|142.42|142.46|142.42|0
1634553520000|2021-10-18 10:38:40|142.44|142.38|142.42|142.34|142.44|142.38|142.42|142.32|240
1634553530000|2021-10-18 10:38:50|142.4|142.32|142.34|142.26|142.4|142.32|142.34|142.24|341
1634553550000|2021-10-18 10:39:10|142.32|142.24|142.26|142.2|142.32|142.24|142.26|142.2|34235
1634553560000|2021-10-18 10:39:20|142.24|142.22|142.3|142.26|142.3|142.26|142.24|142.2|10430
1634553590000|2021-10-18 10:39:50|142.32|142.28|142.36|142.32|142.38|142.32|142.32|142.28|2790
1634553600000|2021-10-18 10:40:00|142.34|142.3|142.32|142.28|142.36|142.3|142.32|142.28|0
1634553630000|2021-10-18 10:40:30|142.34|142.3|142.34|142.3|142.34|142.3|142.34|142.28|2195
1634553640000|2021-10-18 10:40:40|142.38|142.32|142.38|142.3|142.4|142.34|142.38|142.3|459
1634553650000|2021-10-18 10:40:50|142.4|142.32|142.4|142.34|142.4|142.36|142.4|142.32|11490
1634553660000|2021-10-18 10:41:00|142.44|142.36|142.42|142.36|142.44|142.38|142.42|142.36|863
1634553680000|2021-10-18 10:41:20|142.4|142.34|142.42|142.34|142.42|142.36|142.4|142.32|1500
1634553690000|2021-10-18 10:41:30||142.36||142.38||142.38||142.36|50
1634553710000|2021-10-18 10:41:50|142.44|142.4|142.44|142.38|142.48|142.42|142.42|142.38|5859
1634553720000|2021-10-18 10:42:00||142.4||142.4||142.4||142.4|67
1634553730000|2021-10-18 10:42:10|142.42|142.38|142.42|142.38|142.44|142.38|142.4|142.38|22
1634553740000|2021-10-18 10:42:20|142.44|142.36|142.36|142.3|142.44|142.36|142.36|142.26|5648
1634553750000|2021-10-18 10:42:30|142.34|142.28|142.32|142.3|142.34|142.3|142.32|142.24|0
1634553760000|2021-10-18 10:42:40|||||||||8000
1634553770000|2021-10-18 10:42:50|||||||||8073
1634553780000|2021-10-18 10:43:00|||||||||1245
1634553790000|2021-10-18 10:43:10|142.34|142.32|142.42|142.36|142.44|142.36|142.34|142.3|10945
1634553800000|2021-10-18 10:43:20|142.44||142.44||142.44||142.44||0
1634553810000|2021-10-18 10:43:30|142.42||142.42||142.42||142.42||0
1634553820000|2021-10-18 10:43:40|142.44|142.38|142.44|142.38|142.44|142.4|142.44|142.38|0
1634553830000|2021-10-18 10:43:50|142.48|142.4|142.48|142.42|142.48|142.42|142.48|142.4|153
1634553910000|2021-10-18 10:45:10|142.46|142.4|142.46|142.42|142.48|142.42|142.44|142.4|1540
1634553920000|2021-10-18 10:45:20|142.44|142.4|142.44|142.38|142.46|142.42|142.42|142.34|1946
1634553930000|2021-10-18 10:45:30|142.46|142.42|142.48|142.42|142.48|142.42|142.46|142.42|16421
1634553950000|2021-10-18 10:45:50|142.46|142.38|142.42|142.38|142.46|142.38|142.42|142.36|2682
1634553960000|2021-10-18 10:46:00|142.4|142.34|142.4|142.32|142.4|142.34|142.38|142.32|1
1634553980000|2021-10-18 10:46:20|142.38||142.38||142.38||142.38||0
1634553990000|2021-10-18 10:46:30||142.3||142.3||142.3||142.28|6600
1634554010000|2021-10-18 10:46:50|142.36|142.28|142.36|142.3|142.36|142.3|142.36|142.26|0
1634554020000|2021-10-18 10:47:00|142.38|142.32|142.36|142.34|142.4|142.34|142.36|142.32|633
1634554030000|2021-10-18 10:47:10|142.34|142.32|142.34|142.32|142.34|142.34|142.34|142.32|116
1634554040000|2021-10-18 10:47:20|142.36||142.36||142.36||142.36||30
1634554050000|2021-10-18 10:47:30|||||||||209
1634554060000|2021-10-18 10:47:40|142.38|142.34|142.46|142.38|142.46|142.38|142.38|142.34|8797
1634554070000|2021-10-18 10:47:50||142.4||142.38||142.4||142.38|0
1634554080000|2021-10-18 10:48:00|142.44|142.4|142.46|142.38|142.46|142.4|142.42|142.36|6550
1634554090000|2021-10-18 10:48:10|142.48|142.4|142.48|142.42|142.48|142.42|142.48|142.4|1104
1634554100000|2021-10-18 10:48:20|142.52|142.44|142.54|142.46|142.54|142.46|142.52|142.44|5400
1634554200000|2021-10-18 10:50:00|142.52||142.52||142.52||142.52||125
1634554210000|2021-10-18 10:50:10|142.5|142.44|142.5|142.46|142.5|142.46|142.5|142.44|2209
1634554220000|2021-10-18 10:50:20|142.48|142.44|142.46|142.38|142.48|142.46|142.46|142.38|5457
1634554230000|2021-10-18 10:50:30||142.42||142.42||142.42||142.42|6
1634554260000|2021-10-18 10:51:00|||||||||13268
1634554270000|2021-10-18 10:51:10|||||||||3483
1634554290000|2021-10-18 10:51:30|142.5|142.44|142.48|142.42|142.54|142.48|142.48|142.42|9730
1634554310000|2021-10-18 10:51:50|142.46|142.4|142.42|142.38|142.46|142.4|142.4|142.36|937
1634554320000|2021-10-18 10:52:00|142.46|142.4|142.48|142.42|142.48|142.42|142.42|142.4|1456
1634554330000|2021-10-18 10:52:10||142.4||142.4||142.4||142.4|0
1634554370000|2021-10-18 10:52:50||142.42||142.42||142.42||142.42|0
1634554390000|2021-10-18 10:53:10|142.52|142.44|142.48|142.44|142.52|142.44|142.48|142.44|2151
1634554400000|2021-10-18 10:53:20||142.42||142.42||142.42||142.42|0
1634554410000|2021-10-18 10:53:30|||||||||150
1634554430000|2021-10-18 10:53:50|142.46|142.44|142.48|142.44|142.48|142.44|142.46|142.42|28296
1634554440000|2021-10-18 10:54:00|||||||||209
1634554450000|2021-10-18 10:54:10|||||||||4398
1634554460000|2021-10-18 10:54:20|142.52|142.46|142.52|142.48|142.54|142.48|142.52|142.46|1549
1634554470000|2021-10-18 10:54:30|142.54||142.54||142.54||142.54||1000
1634554480000|2021-10-18 10:54:40|142.52|142.46|142.5|142.44|142.52|142.46|142.5|142.44|0
1634554490000|2021-10-18 10:54:50|142.48||142.48||142.5||142.48||0
1634554500000|2021-10-18 10:55:00|142.52|142.46|142.52|142.46|142.54|142.46|142.52|142.46|1021
1634554510000|2021-10-18 10:55:10|142.5|142.44|142.48|142.44|142.5|142.44|142.48|142.44|2164
1634554520000|2021-10-18 10:55:20|142.46|142.42|142.48|142.44|142.48|142.44|142.46|142.42|646
1634554530000|2021-10-18 10:55:30|||||||||17547
1634554540000|2021-10-18 10:55:40|142.52||142.52||142.52||142.52||0
1634554550000|2021-10-18 10:55:50|142.54|142.46|142.56|142.5|142.58|142.5|142.54|142.46|0
1634554560000|2021-10-18 10:56:00|142.54|142.52|142.54|142.52|142.56|142.52|142.54|142.5|1500
1634554570000|2021-10-18 10:56:10|142.56|142.54|142.62|142.56|142.64|142.56|142.56|142.54|5989
1634554580000|2021-10-18 10:56:20|142.64|142.54|142.64|142.56|142.64|142.58|142.64|142.54|0
1634554590000|2021-10-18 10:56:30|142.62|142.54|142.58|142.52|142.62|142.54|142.58|142.5|1761
1634554620000|2021-10-18 10:57:00|142.62|142.54|142.62|142.56|142.62|142.56|142.62|142.54|0
1634554630000|2021-10-18 10:57:10||142.58||142.58||142.58||142.58|25
1634554640000|2021-10-18 10:57:20|142.66|142.6|142.68|142.6|142.7|142.6|142.66|142.6|159
1634554650000|2021-10-18 10:57:30|142.7||142.7||142.72||142.7||1257
1634554680000|2021-10-18 10:58:00|142.68|142.58|142.66|142.6|142.68|142.6|142.66|142.58|0
1634554690000|2021-10-18 10:58:10|142.64|142.58|142.56|142.52|142.64|142.58|142.56|142.52|12648
1634554700000|2021-10-18 10:58:20|142.54|142.5|142.54|142.5|142.54|142.5|142.54|142.5|7699
1634554710000|2021-10-18 10:58:30|142.56|142.52|142.56|142.52|142.56|142.54|142.56|142.5|1604
1634554720000|2021-10-18 10:58:40|142.54|142.5|142.56|142.5|142.56|142.5|142.54|142.5|5878
1634554730000|2021-10-18 10:58:50|||||||||50
1634554750000|2021-10-18 10:59:10|142.54||142.56||142.56||142.54||0
1634554770000|2021-10-18 10:59:30||142.52||142.52||142.52||142.52|1193
1634554790000|2021-10-18 10:59:50||142.5||142.5||142.5||142.5|0
1634554800000|2021-10-18 11:00:00||142.52||142.5||142.52||142.5|1001
1634554810000|2021-10-18 11:00:10|142.54|142.46|142.54|142.48|142.54|142.5|142.5|142.44|12460
1634554830000|2021-10-18 11:00:30|142.56|142.5|142.56|142.5|142.56|142.5|142.56|142.5|187
1634554860000|2021-10-18 11:01:00|142.6|142.52|142.56|142.5|142.6|142.54|142.56|142.5|4030
1634554880000|2021-10-18 11:01:20||142.52||142.52||142.54||142.5|0
1634554890000|2021-10-18 11:01:30||142.54||142.54||142.54||142.54|0
1634554900000|2021-10-18 11:01:40|142.62|142.56|142.62|142.54|142.66|142.58|142.62|142.52|22
1634554920000|2021-10-18 11:02:00|142.6|142.5|142.6|142.54|142.62|142.54|142.58|142.5|67
1634554930000|2021-10-18 11:02:10|142.58|142.52|142.58|142.52|142.58|142.52|142.58|142.52|1442
1634554950000|2021-10-18 11:02:30|142.6|142.54|142.6|142.58|142.6|142.58|142.6|142.54|0
1634554960000|2021-10-18 11:02:40|142.62|142.6|142.54|142.5|142.62|142.6|142.54|142.5|20057
1634554970000|2021-10-18 11:02:50|142.56||142.56||142.56||142.56||0
1634554980000|2021-10-18 11:03:00|142.54||142.52||142.54||142.52||1793
1634555000000|2021-10-18 11:03:20|142.54||142.54||142.54||142.54||501
1634555020000|2021-10-18 11:03:40|142.56|142.52|142.6|142.52|142.62|142.56|142.56|142.52|3852
1634555030000|2021-10-18 11:03:50|142.58|142.5|142.58|142.52|142.58|142.52|142.58|142.5|1790
1634555040000|2021-10-18 11:04:00|142.6|142.54|142.58|142.52|142.6|142.54|142.58|142.52|0
1634555050000|2021-10-18 11:04:10|||||||||12496
1634555060000|2021-10-18 11:04:20|142.6|142.54|142.6|142.56|142.62|142.56|142.58|142.52|3545
1634555070000|2021-10-18 11:04:30|142.58||142.6||142.62||142.58||0
1634555090000|2021-10-18 11:04:50|142.58|142.52|142.6|142.54|142.62|142.54|142.56|142.52|69
1634555100000|2021-10-18 11:05:00|142.62||142.6||142.62||142.6||0
1634555110000|2021-10-18 11:05:10|142.58|142.52|142.56|142.52|142.58|142.54|142.54|142.52|3798
1634555120000|2021-10-18 11:05:20|142.54||142.54||142.54||142.54||147
1634555130000|2021-10-18 11:05:30|||||||||842
1634555140000|2021-10-18 11:05:40|142.56||142.56||142.56||142.56||0
1634555150000|2021-10-18 11:05:50|142.54|142.5|142.54|142.5|142.54|142.5|142.54|142.5|224
1634555160000|2021-10-18 11:06:00|142.56|142.52|142.56|142.52|142.56|142.52|142.56|142.52|1510
1634555170000|2021-10-18 11:06:10|142.58||142.56||142.58||142.56||0
1634555190000|2021-10-18 11:06:30|||||||||2500
1634555200000|2021-10-18 11:06:40|142.58|142.54|142.44|142.4|142.58|142.54|142.44|142.38|6439
1634555210000|2021-10-18 11:06:50|142.42|142.38|142.46|142.38|142.46|142.4|142.4|142.38|18604
1634555220000|2021-10-18 11:07:00|142.48|142.4|142.48|142.42|142.48|142.42|142.48|142.4|5581
1634555230000|2021-10-18 11:07:10|142.5|142.44|142.54|142.48|142.56|142.5|142.5|142.44|16841
1634555240000|2021-10-18 11:07:20|142.52||142.54||142.54||142.52||0
1634555260000|2021-10-18 11:07:40|142.52|142.44|142.5|142.44|142.52|142.46|142.5|142.44|604
1634555270000|2021-10-18 11:07:50|142.48|142.42|142.6|142.54|142.6|142.54|142.48|142.42|4001
1634555280000|2021-10-18 11:08:00|142.58|142.5|142.56|142.48|142.58|142.5|142.56|142.48|31
1634555290000|2021-10-18 11:08:10|142.58|142.5|142.6|142.5|142.6|142.5|142.58|142.5|0
1634555300000|2021-10-18 11:08:20||142.52||142.54||142.54||142.52|0
1634555330000|2021-10-18 11:08:50|142.58|142.52|142.58|142.54|142.58|142.54|142.58|142.52|625
1634555340000|2021-10-18 11:09:00|142.6||142.58||142.6||142.58||0
1634555350000|2021-10-18 11:09:10|142.6|142.56|142.62|142.54|142.62|142.56|142.6|142.54|5366
1634555360000|2021-10-18 11:09:20||142.56||142.56||142.56||142.56|0
1634555370000|2021-10-18 11:09:30|142.64|142.58|142.68|142.64|142.68|142.64|142.64|142.58|313
1634555390000|2021-10-18 11:09:50|142.7|142.66|142.7|142.68|142.74|142.68|142.7|142.66|0
1634555400000|2021-10-18 11:10:00|||||||||5999
1634555410000|2021-10-18 11:10:10|142.72|142.64|142.7|142.64|142.72|142.64|142.66|142.62|5218
1634555420000|2021-10-18 11:10:20|142.68|142.58|142.72|142.66|142.72|142.66|142.66|142.58|442
1634555430000|2021-10-18 11:10:30|142.74|142.68|142.76|142.72|142.78|142.72|142.74|142.68|3552
1634555440000|2021-10-18 11:10:40|142.74|142.68|142.7|142.64|142.74|142.7|142.68|142.62|4648
1634555450000|2021-10-18 11:10:50|142.74|142.66|142.76|142.7|142.76|142.72|142.74|142.66|62
1634555460000|2021-10-18 11:11:00|142.74|142.68|142.74|142.66|142.74|142.7|142.74|142.66|0
1634555470000|2021-10-18 11:11:10||142.68||142.66||142.68||142.66|7590
1634555480000|2021-10-18 11:11:20|142.76|142.68|142.72|142.66|142.76|142.68|142.72|142.66|1413
1634555490000|2021-10-18 11:11:30|142.7|142.7|142.72|142.7|142.72|142.7|142.7|142.7|0
1634555500000|2021-10-18 11:11:40|||||||||680
1634555540000|2021-10-18 11:12:20|142.74|142.72|142.8|142.76|142.84|142.76|142.74|142.72|12871
1634555550000|2021-10-18 11:12:30|142.78|142.74|142.76|142.72|142.8|142.74|142.76|142.7|2
1634555560000|2021-10-18 11:12:40|142.8|142.74|142.84|142.76|142.86|142.78|142.8|142.74|1835
1634555570000|2021-10-18 11:12:50|142.88|142.78|142.84|142.8|142.88|142.8|142.84|142.78|0
1634555590000|2021-10-18 11:13:10|142.88|142.82|142.92|142.86|142.94|142.86|142.88|142.82|80
1634555620000|2021-10-18 11:13:40|142.94|142.88|142.9|142.86|142.94|142.88|142.88|142.82|1855
1634555650000|2021-10-18 11:14:10|||||||||1792
1634555660000|2021-10-18 11:14:20|142.92|142.84|142.92|142.86|142.94|142.86|142.92|142.84|1897
1634555670000|2021-10-18 11:14:30|142.96|142.88|143.06|142.98|143.06|142.98|142.96|142.88|53
1634555680000|2021-10-18 11:14:40|143.02|142.96|143|142.94|143.02|142.96|143|142.92|5343
1634555690000|2021-10-18 11:14:50|143.02||143.04||143.04||143.02||0
1634555700000|2021-10-18 11:15:00|143.02|142.96|143|142.92|143.02|142.96|142.96|142.92|3352
1634555710000|2021-10-18 11:15:10|143.02|142.94|143|142.94|143.02|142.98|143|142.94|17264
1634555720000|2021-10-18 11:15:20|142.98|142.9|142.94|142.88|142.98|142.94|142.94|142.88|28
1634555730000|2021-10-18 11:15:30|142.92||142.94||142.94||142.92||0
1634555740000|2021-10-18 11:15:40|142.92|142.9|142.92|142.88|142.92|142.9|142.92|142.88|0
1634555770000|2021-10-18 11:16:10|||||||||13865
1634555790000|2021-10-18 11:16:30|||||||||201
1634555800000|2021-10-18 11:16:40|142.9|142.86|142.86|142.82|142.9|142.86|142.86|142.82|1318
1634555810000|2021-10-18 11:16:50|142.88|142.84|142.92|142.86|142.92|142.86|142.88|142.84|184
1634555830000|2021-10-18 11:17:10|142.9|142.82|142.9|142.82|142.9|142.82|142.88|142.82|0
1634555850000|2021-10-18 11:17:30|142.92|142.84|142.96|142.86|142.96|142.86|142.92|142.84|1972
1634555860000|2021-10-18 11:17:40|142.98||142.96||142.98||142.96||0
1634555880000|2021-10-18 11:18:00|142.98|142.88|143.02|142.94|143.02|142.94|142.98|142.88|0
1634555890000|2021-10-18 11:18:10|143|142.92|142.98|142.9|143.06|143.02|142.94|142.9|19497
1634555900000|2021-10-18 11:18:20|142.96|142.94|142.94|142.86|142.96|142.94|142.92|142.86|111
1634555910000|2021-10-18 11:18:30|142.96||142.94||142.96||142.94||0
1634555940000|2021-10-18 11:19:00|142.92||142.94||142.94||142.92||0
1634555970000|2021-10-18 11:19:30|142.92|142.84|142.9|142.84|142.92|142.86|142.86|142.82|5804
1634555980000|2021-10-18 11:19:40|142.88|142.82|142.72|142.66|142.9|142.82|142.72|142.64|72598
1634555990000|2021-10-18 11:19:50|142.6|142.64|142.6|142.54|142.7|142.64|142.6|142.54|23977
1634556000000|2021-10-18 11:20:00|142.62|142.52|142.18|142.1|142.62|142.52|142.08|142.02|225927
1634556010000|2021-10-18 11:20:10|142.2|142.12|142.32|142.24|142.34|142.24|142.16|142.12|11385
1634556020000|2021-10-18 11:20:20|142.26|142.22|142.08|142.02|142.26|142.22|142.06|142|132957
1634556030000|2021-10-18 11:20:30|142.1|142.08|142.18|142.1|142.2|142.1|142.1|142.02|14121
1634556040000|2021-10-18 11:20:40|142.2|142.12|142.22|142.12|142.22|142.12|142.2|142.12|1500
1634556050000|2021-10-18 11:20:50|142.1|142.1|141.92|141.82|142.1|142.1|141.82|141.72|293332
1634556060000|2021-10-18 11:21:00|141.94|141.84|142.08|142|142.18|142.06|141.94|141.84|17203
1634556070000|2021-10-18 11:21:10|142.06|141.98|142.08|142|142.12|142|142.06|141.98|12933
1634556090000|2021-10-18 11:21:30|141.96|141.98|141.94|141.86|142.1|141.98|141.92|141.82|71864
1634556100000|2021-10-18 11:21:40|141.96|141.88|142.08|141.98|142.14|141.98|141.94|141.88|41355
1634556110000|2021-10-18 11:21:50|142.04|141.96|142|141.94|142.08|141.96|142|141.94|14648
1634556120000|2021-10-18 11:22:00|142.06|141.96|142.14|141.96|142.14|141.96|142.06|141.96|20771
1634556130000|2021-10-18 11:22:10|||||||||34975
1634556140000|2021-10-18 11:22:20|142.16|142.02|142.3|142.2|142.32|142.2|142.16|142.02|0
1634556150000|2021-10-18 11:22:30|142.32|142.32|142.36|142.26|142.38|142.32|142.32|142.2|29820
1634556170000|2021-10-18 11:22:50|142.24|142.24|142.22|142.14|142.24|142.24|142.18|142.06|70643
1634556180000|2021-10-18 11:23:00|142.16|142.1|142.22|142.06|142.22|142.1|142.14|142.04|2796
1634556190000|2021-10-18 11:23:10|142.24|142.08|142.22|142.1|142.46|142.34|142.14|142.06|168906
1634556200000|2021-10-18 11:23:20|142.24|142.12|142.18|142.06|142.26|142.18|142.08|142.04|13100
1634556210000|2021-10-18 11:23:30|142.16||142.18||142.18||142.16||8255
1634556230000|2021-10-18 11:23:50|142.2|142.08|142.22|142.1|142.26|142.1|142.2|142.08|0
1634556250000|2021-10-18 11:24:10|142.2||142.2||142.2||142.2||0
1634556270000|2021-10-18 11:24:30|142.08|142.08|141.98|141.86|142.08|142.08|141.86|141.76|46683
1634556280000|2021-10-18 11:24:40||141.88||141.88||141.88||141.88|0
1634556290000|2021-10-18 11:24:50||141.86||141.86||141.86||141.86|5
1634556300000|2021-10-18 11:25:00|141.96|141.88|141.96|141.88|141.96|141.88|141.96|141.86|0
1634556320000|2021-10-18 11:25:20|141.98|141.9|142.1|142.02|142.12|142.02|141.98|141.9|1500
1634556340000|2021-10-18 11:25:40|142.08|142|142.1|142.02|142.14|142.12|142|141.96|23550
1634556350000|2021-10-18 11:25:50|142.08|141.98|142.06|142.02|142.08|142.02|142.06|141.96|931
1634556360000|2021-10-18 11:26:00|142.08||142.08||142.08||142.08||0
1634556410000|2021-10-18 11:26:50|142.06|141.98|142.04|141.9|142.06|141.98|141.98|141.88|24364
1634556420000|2021-10-18 11:27:00|||||||||13046
1634556430000|2021-10-18 11:27:10|142.06|141.92|142.16|142.06|142.22|142.1|142.06|141.92|26785
1634556440000|2021-10-18 11:27:20|142.18|142.08|142.28|142.18|142.3|142.18|142.18|142.08|1816
1634556470000|2021-10-18 11:27:50|142.26|142.16|142.24|142.14|142.26|142.16|142.2|142.1|2019
1634556480000|2021-10-18 11:28:00|142.22|142.16|142.18|142.08|142.22|142.16|142.18|142.06|6942
1634556490000|2021-10-18 11:28:10||142.1||142.12||142.12||142.1|0
1634556500000|2021-10-18 11:28:20|142.22|142.1|142.18|142.12|142.22|142.12|142.18|142.1|3733
1634556540000|2021-10-18 11:29:00|142.24|142.14|142.18|142.14|142.24|142.14|142.18|142.14|7321
1634556560000|2021-10-18 11:29:20|142.16|142.12|142.14|142.08|142.16|142.12|142.08|142.04|2821
1634556570000|2021-10-18 11:29:30|142.12|142.06|142.12|142.06|142.16|142.06|142.12|142|4810
1634556580000|2021-10-18 11:29:40|142.14|142.04|142.18|142.06|142.26|142.12|142.14|142.04|43984
1634556600000|2021-10-18 11:30:00|142.2|142.08|142.18|142.06|142.22|142.1|142.16|142.06|0
1634556610000|2021-10-18 11:30:10|142.2|142.08|142.28|142.22|142.34|142.3|142.2|142.08|45756
1634556620000|2021-10-18 11:30:20|||||||||9098
1634556660000|2021-10-18 11:31:00|142.26|142.24|142.42|142.34|142.46|142.34|142.26|142.22|23128
1634556670000|2021-10-18 11:31:10|142.4|142.32|142.28|142.12|142.4|142.32|142.22|142.1|3397
1634556690000|2021-10-18 11:31:30||142.14||142.16||142.16||142.14|239545
1634556700000|2021-10-18 11:31:40|142.3|142.14|142.38|142.3|142.46|142.36|142.3|142.14|105361
1634556720000|2021-10-18 11:32:00|142.42|142.32|142.42|142.3|142.44|142.36|142.42|142.3|6914
1634556730000|2021-10-18 11:32:10|142.4|142.28|142.42|142.3|142.42|142.3|142.38|142.28|100
1634556760000|2021-10-18 11:32:40|142.44|142.46|142.48|142.46|142.54|142.46|142.44|142.3|262859
1634556770000|2021-10-18 11:32:50|142.46|142.4|142.42|142.34|142.46|142.46|142.4|142.3|1200
1634556780000|2021-10-18 11:33:00|142.44|142.3|142.36|142.28|142.44|142.34|142.36|142.28|7964
1634556790000|2021-10-18 11:33:10|142.38|142.4|142.38|142.3|142.46|142.44|142.38|142.3|104841
1634556800000|2021-10-18 11:33:20|142.36|142.32|142.32|142.26|142.38|142.34|142.32|142.22|30249
1634556810000|2021-10-18 11:33:30|142.38|142.32|142.44|142.34|142.46|142.34|142.38|142.32|5418
1634556820000|2021-10-18 11:33:40|142.42|142.36|142.4|142.34|142.42|142.36|142.4|142.34|1286
1634556830000|2021-10-18 11:33:50|142.38|142.32|142.36|142.26|142.38|142.32|142.36|142.26|344
1634556840000|2021-10-18 11:34:00|142.34|142.3|142.36|142.26|142.36|142.3|142.32|142.26|632
1634556850000|2021-10-18 11:34:10|142.34|142.22|142.28|142.26|142.34|142.26|142.28|142.22|4157
1634556860000|2021-10-18 11:34:20||142.22||142.26||142.26||142.22|0
1634556880000|2021-10-18 11:34:40|142.26|142.22|142.28|142.18|142.28|142.26|142.22|142.14|11982
1634556890000|2021-10-18 11:34:50|142.3|142.2|142.3|142.26|142.36|142.26|142.3|142.2|15479
1634556900000|2021-10-18 11:35:00||142.24||142.26||142.26||142.24|5931
1634556910000|2021-10-18 11:35:10|142.24|142.24|142.24|142.2|142.24|142.24|142.22|142.14|28588
1634556920000|2021-10-18 11:35:20|142.22|142.16|142.32|142.24|142.34|142.26|142.22|142.14|26795
1634556930000|2021-10-18 11:35:30||142.22||142.2||142.22||142.2|42
1634556960000|2021-10-18 11:36:00|142.26|142.18|142.3|142.26|142.32|142.26|142.22|142.18|5261
1634556970000|2021-10-18 11:36:10|142.36|142.28|142.38|142.34|142.42|142.34|142.36|142.28|21
1634556990000|2021-10-18 11:36:30|142.36|142.32|142.38|142.32|142.38|142.32|142.36|142.26|7779
1634557000000|2021-10-18 11:36:40|142.36|142.28|142.32|142.28|142.36|142.28|142.32|142.22|23
1634557010000|2021-10-18 11:36:50|142.34||142.36||142.36||142.34||0
1634557020000|2021-10-18 11:37:00|142.34|142.26|142.32|142.22|142.34|142.28|142.3|142.22|2318
1634557040000|2021-10-18 11:37:20|142.36|142.26|142.36|142.26|142.36|142.26|142.36|142.26|0
1634557060000|2021-10-18 11:37:40||142.28||142.28||142.28||142.28|1053
1634557070000|2021-10-18 11:37:50|142.38|142.3|142.52|142.42|142.54|142.42|142.38|142.3|19625
1634557090000|2021-10-18 11:38:10|142.5|142.4|142.46|142.36|142.5|142.42|142.44|142.34|7265
1634557100000|2021-10-18 11:38:20||142.38||142.38||142.38||142.38|0
1634557110000|2021-10-18 11:38:30|142.44||142.46||142.46||142.44||400
1634557120000|2021-10-18 11:38:40|||||||||474
1634557130000|2021-10-18 11:38:50|142.44||142.46||142.46||142.44||1750
1634557140000|2021-10-18 11:39:00|142.44|142.36|142.42|142.36|142.44|142.36|142.42|142.28|4260
1634557190000|2021-10-18 11:39:50||142.34||142.32||142.34||142.3|299
1634557200000|2021-10-18 11:40:00|142.38|142.3|142.34|142.28|142.38|142.32|142.34|142.24|5636
1634557210000|2021-10-18 11:40:10|142.36|142.3|142.38|142.34|142.38|142.34|142.36|142.3|582
1634557220000|2021-10-18 11:40:20|142.42|142.36|142.56|142.44|142.56|142.44|142.42|142.36|7122
1634557230000|2021-10-18 11:40:30|142.58|142.46|142.6|142.52|142.62|142.52|142.56|142.46|0
1634557240000|2021-10-18 11:40:40||142.5||142.5||142.5||142.5|0
1634557250000|2021-10-18 11:40:50||142.52||142.52||142.52||142.52|0
1634557260000|2021-10-18 11:41:00|142.64|142.54|142.64|142.56|142.66|142.6|142.62|142.54|6497
1634557270000|2021-10-18 11:41:10|142.62||142.62||142.64||142.62||0
1634557280000|2021-10-18 11:41:20|142.64||142.64||142.64||142.64||0
1634557290000|2021-10-18 11:41:30|142.62||142.62||142.62||142.62||0
1634557300000|2021-10-18 11:41:40|142.64||142.64||142.64||142.64||2
1634557310000|2021-10-18 11:41:50|142.66|142.58|142.72|142.62|142.72|142.62|142.66|142.58|5087
1634557320000|2021-10-18 11:42:00|142.7|142.6|142.56|142.48|142.7|142.6|142.56|142.48|3342
1634557330000|2021-10-18 11:42:10|142.54|142.44|142.56|142.5|142.58|142.5|142.52|142.44|9971
1634557350000|2021-10-18 11:42:30|142.52|142.46|142.5|142.4|142.52|142.46|142.5|142.4|139
1634557360000|2021-10-18 11:42:40|142.48|142.38|142.46|142.36|142.5|142.42|142.44|142.36|0
1634557370000|2021-10-18 11:42:50||142.38||142.4||142.4||142.36|2777
1634557380000|2021-10-18 11:43:00|142.44|142.38|142.48|142.44|142.48|142.44|142.44|142.36|4623
1634557390000|2021-10-18 11:43:10|142.54|142.46|142.6|142.5|142.62|142.5|142.48|142.46|11849
1634557410000|2021-10-18 11:43:30|142.58||142.56||142.58||142.56||0
1634557430000|2021-10-18 11:43:50|142.54|142.48|142.56|142.5|142.56|142.5|142.54|142.48|4246
1634557440000|2021-10-18 11:44:00|142.54|142.48|142.46|142.36|142.54|142.5|142.46|142.34|3618
1634557450000|2021-10-18 11:44:10|142.5|142.38|142.46|142.36|142.5|142.4|142.46|142.36|0
1634557500000|2021-10-18 11:45:00|142.44||142.44||142.44||142.44||39
1634557550000|2021-10-18 11:45:50|142.42||142.42||142.42||142.42||0
1634557560000|2021-10-18 11:46:00|142.44|142.38|142.54|142.42|142.56|142.46|142.44|142.38|7517
1634557570000|2021-10-18 11:46:10|142.52||142.5||142.52||142.5||0
1634557610000|2021-10-18 11:46:50|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|352
1634557620000|2021-10-18 11:47:00|142.5|142.42|142.52|142.44|142.52|142.44|142.5|142.42|1770
1634557630000|2021-10-18 11:47:10|142.5||142.5||142.5||142.5||0
1634557640000|2021-10-18 11:47:20|||||||||4887
1634557650000|2021-10-18 11:47:30|||||||||250
1634557670000|2021-10-18 11:47:50|142.52|142.46|142.64|142.58|142.64|142.58|142.52|142.46|29708
1634557680000|2021-10-18 11:48:00|142.62|142.56|142.62|142.52|142.64|142.58|142.6|142.52|5050
1634557690000|2021-10-18 11:48:10|142.6|142.54|142.58|142.52|142.6|142.54|142.58|142.52|1000
1634557720000|2021-10-18 11:48:40||142.54||142.54||142.54||142.54|200
1634557740000|2021-10-18 11:49:00|142.6|142.52|142.58|142.54|142.62|142.54|142.58|142.52|11305
1634557760000|2021-10-18 11:49:20|142.54|142.52|142.52|142.42|142.54|142.52|142.52|142.4|3325
1634557790000|2021-10-18 11:49:50|142.56|142.4|142.62|142.52|142.66|142.54|142.54|142.4|11550
1634557800000|2021-10-18 11:50:00|142.6|142.54|142.62|142.52|142.62|142.54|142.58|142.52|1500
1634557810000|2021-10-18 11:50:10|142.64|142.54|142.7|142.62|142.74|142.64|142.64|142.54|15294
1634557820000|2021-10-18 11:50:20|142.72|142.64|142.7|142.6|142.72|142.64|142.7|142.6|0
1634557830000|2021-10-18 11:50:30|142.68||142.68||142.68||142.68||0
1634557850000|2021-10-18 11:50:50|142.66|142.56|142.72|142.64|142.74|142.64|142.6|142.54|4398
1634557860000|2021-10-18 11:51:00|142.7|142.62|142.68|142.58|142.76|142.68|142.62|142.54|5495
1634557870000|2021-10-18 11:51:10|142.66|142.56|142.62|142.54|142.66|142.56|142.62|142.54|0
1634557880000|2021-10-18 11:51:20|142.6|142.56|142.62|142.54|142.64|142.56|142.56|142.5|3182
1634557890000|2021-10-18 11:51:30|142.64|142.56|142.64|142.62|142.64|142.62|142.64|142.56|0
1634557900000|2021-10-18 11:51:40|142.66|142.6|142.72|142.62|142.72|142.62|142.66|142.56|6500
1634557910000|2021-10-18 11:51:50|||||||||117
1634557920000|2021-10-18 11:52:00|142.7|142.6|142.74|142.7|142.8|142.7|142.68|142.6|24
1634557950000|2021-10-18 11:52:30|142.72|142.66|142.68|142.62|142.72|142.66|142.68|142.6|804
1634557960000|2021-10-18 11:52:40||142.64||142.64||142.64||142.64|0
1634557970000|2021-10-18 11:52:50|142.72|142.66|142.64|142.58|142.72|142.66|142.64|142.58|5374
1634557980000|2021-10-18 11:53:00|142.62|142.56|142.66|142.56|142.66|142.56|142.62|142.54|0
1634557990000|2021-10-18 11:53:10|142.64||142.64||142.64||142.62||0
1634558000000|2021-10-18 11:53:20||142.58||142.56||142.58||142.56|0
1634558010000|2021-10-18 11:53:30|||||||||250
1634558020000|2021-10-18 11:53:40|142.66|142.58|142.72|142.64|142.72|142.66|142.64|142.58|8999
1634558030000|2021-10-18 11:53:50|142.7|142.66|142.72|142.64|142.74|142.66|142.66|142.58|381
1634558040000|2021-10-18 11:54:00||142.62||142.62||142.62||142.62|0
1634558050000|2021-10-18 11:54:10||142.64||142.64||142.64||142.64|0
1634558070000|2021-10-18 11:54:30|142.7|142.62|142.64|142.56|142.7|142.62|142.64|142.56|2033
1634558080000|2021-10-18 11:54:40|142.66|142.6|142.7|142.62|142.7|142.62|142.66|142.6|5
1634558090000|2021-10-18 11:54:50||142.6||142.62||142.62||142.6|195
1634558100000|2021-10-18 11:55:00|142.68|142.56|142.62|142.52|142.68|142.56|142.6|142.5|2
1634558130000|2021-10-18 11:55:30|||||||||1000
1634558140000|2021-10-18 11:55:40|142.6||142.6||142.6||142.6||3517
1634558150000|2021-10-18 11:55:50|142.62|142.54|142.58|142.48|142.64|142.54|142.54|142.46|6802
1634558160000|2021-10-18 11:56:00||142.46||142.46||142.46||142.46|0
1634558170000|2021-10-18 11:56:10|142.56|142.44|142.52|142.5|142.58|142.5|142.5|142.44|11093
1634558180000|2021-10-18 11:56:20|142.56|142.48|142.58|142.5|142.58|142.5|142.56|142.48|5016
1634558190000|2021-10-18 11:56:30|142.6|142.52|142.64|142.56|142.64|142.56|142.58|142.52|239
1634558200000|2021-10-18 11:56:40|142.62|142.54|142.56|142.48|142.62|142.56|142.56|142.48|128
1634558220000|2021-10-18 11:57:00|142.54|142.5|142.6|142.52|142.6|142.54|142.54|142.5|7652
1634558230000|2021-10-18 11:57:10|142.58|142.5|142.58|142.5|142.58|142.52|142.58|142.5|0
1634558240000|2021-10-18 11:57:20||142.52||142.5||142.52||142.5|0
1634558250000|2021-10-18 11:57:30|142.56||142.56||142.56||142.56||1577
1634558280000|2021-10-18 11:58:00|142.58|142.52|142.56|142.5|142.58|142.52|142.56|142.5|0
1634558290000|2021-10-18 11:58:10|142.54|142.46|142.48|142.42|142.54|142.46|142.48|142.42|85
1634558310000|2021-10-18 11:58:30|142.5||142.5||142.5||142.5||0
1634558320000|2021-10-18 11:58:40|142.48||142.48||142.5||142.48||10527
1634558330000|2021-10-18 11:58:50|142.5|142.44|142.54|142.48|142.54|142.48|142.5|142.42|641
1634558360000|2021-10-18 11:59:20|142.56|142.5|142.6|142.52|142.62|142.52|142.56|142.5|0
1634558370000|2021-10-18 11:59:30||142.5||142.52||142.52||142.5|0
1634558390000|2021-10-18 11:59:50||142.5||142.52||142.52||142.5|0
1634558400000|2021-10-18 12:00:00|142.58|142.5|142.48|142.42|142.58|142.5|142.46|142.42|2729
1634558440000|2021-10-18 12:00:40|142.46|142.4|142.44|142.38|142.46|142.4|142.44|142.34|4890
1634558450000|2021-10-18 12:00:50|142.42|142.42|142.46|142.4|142.46|142.42|142.42|142.38|3230
1634558460000|2021-10-18 12:01:00|142.48|142.42|142.48|142.42|142.52|142.46|142.48|142.42|5768
1634558470000|2021-10-18 12:01:10|142.5|142.38|142.52|142.44|142.52|142.44|142.5|142.38|5254
1634558480000|2021-10-18 12:01:20|142.54|142.46|142.56|142.48|142.56|142.48|142.54|142.46|957
1634558500000|2021-10-18 12:01:40|||||||||4119
1634558510000|2021-10-18 12:01:50|142.54|142.44|142.48|142.42|142.54|142.44|142.46|142.42|628
1634558520000|2021-10-18 12:02:00|142.46|142.38|142.46|142.38|142.46|142.38|142.42|142.34|741
1634558540000|2021-10-18 12:02:20|142.48|142.4|142.46|142.38|142.48|142.4|142.46|142.38|0
1634558550000|2021-10-18 12:02:30|142.48|142.4|142.48|142.4|142.48|142.4|142.48|142.38|351
1634558560000|2021-10-18 12:02:40|142.5|142.38|142.48|142.4|142.5|142.4|142.48|142.38|1040
1634558570000|2021-10-18 12:02:50|142.5|142.42|142.48|142.4|142.5|142.42|142.48|142.4|14015
1634558580000|2021-10-18 12:03:00|142.46|142.42|142.5|142.42|142.5|142.42|142.46|142.42|0
1634558590000|2021-10-18 12:03:10|142.48|142.4|142.48|142.42|142.5|142.42|142.46|142.38|1548
1634558600000|2021-10-18 12:03:20|142.46|142.38|142.34|142.24|142.46|142.38|142.32|142.24|471
1634558610000|2021-10-18 12:03:30|142.32||142.34||142.34||142.3||0
1634558620000|2021-10-18 12:03:40|142.32||142.34||142.34||142.32||1750
1634558630000|2021-10-18 12:03:50|142.3||142.3||142.3||142.28||20
1634558640000|2021-10-18 12:04:00|142.34|142.2|142.32|142.24|142.34|142.24|142.22|142.16|5987
1634558650000|2021-10-18 12:04:10|142.3|142.22|142.3|142.22|142.3|142.22|142.3|142.22|500
1634558660000|2021-10-18 12:04:20|142.32|142.24|142.3|142.22|142.32|142.24|142.3|142.22|840
1634558670000|2021-10-18 12:04:30|142.32|142.24|142.34|142.24|142.36|142.28|142.32|142.24|0
1634558680000|2021-10-18 12:04:40||142.26||142.26||142.26||142.26|0
1634558690000|2021-10-18 12:04:50|142.32||142.32||142.32||142.32||0
1634558700000|2021-10-18 12:05:00|142.3|142.28|142.32|142.28|142.32|142.28|142.3|142.26|65
1634558710000|2021-10-18 12:05:10||142.26||142.28||142.28||142.26|202
1634558720000|2021-10-18 12:05:20||142.26||142.26||142.26||142.26|0
1634558730000|2021-10-18 12:05:30||142.28||142.26||142.28||142.26|339
1634558740000|2021-10-18 12:05:40|142.36|142.28|142.44|142.36|142.44|142.36|142.34|142.28|8065
1634558750000|2021-10-18 12:05:50|142.46|142.38|142.42|142.32|142.46|142.4|142.42|142.32|4933
1634558760000|2021-10-18 12:06:00|142.4||142.4||142.4||142.36||0
1634558770000|2021-10-18 12:06:10||142.34||142.34||142.34||142.34|0
1634558780000|2021-10-18 12:06:20|142.38|142.36|142.42|142.36|142.42|142.36|142.38|142.36|2687
1634558810000|2021-10-18 12:06:50|||||||||210
1634558820000|2021-10-18 12:07:00|142.4|142.34|142.34|142.28|142.4|142.34|142.34|142.28|734
1634558830000|2021-10-18 12:07:10|142.32|142.26|142.32|142.28|142.32|142.28|142.32|142.26|0
1634558840000|2021-10-18 12:07:20|142.34|142.3|142.3|142.24|142.34|142.3|142.3|142.22|2875
1634558850000|2021-10-18 12:07:30|142.34|142.26|142.34|142.26|142.34|142.3|142.34|142.26|1552
1634558860000|2021-10-18 12:07:40||142.3||142.3||142.3||142.3|0
1634558880000|2021-10-18 12:08:00|142.38|142.32|142.4|142.32|142.42|142.34|142.38|142.3|3409
1634558890000|2021-10-18 12:08:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|1
1634558900000|2021-10-18 12:08:20||142.36||142.38||142.38||142.36|148
1634558910000|2021-10-18 12:08:30|142.4|142.4|142.4|142.34|142.4|142.4|142.38|142.34|1523
1634558920000|2021-10-18 12:08:40||142.36||142.36||142.36||142.36|0
1634558930000|2021-10-18 12:08:50||142.34||142.36||142.36||142.34|0
1634558940000|2021-10-18 12:09:00|142.38|142.34|142.4|142.32|142.4|142.34|142.36|142.3|1954
1634558950000|2021-10-18 12:09:10|142.38|142.3|142.36|142.3|142.38|142.3|142.36|142.3|0
1634558960000|2021-10-18 12:09:20|142.34|142.28|142.26|142.2|142.34|142.28|142.26|142.2|693
1634558970000|2021-10-18 12:09:30||142.22||142.2||142.22||142.2|0
1634558980000|2021-10-18 12:09:40||142.22||142.22||142.22||142.22|0
1634559000000|2021-10-18 12:10:00|142.24|142.2|142.24|142.2|142.26|142.22|142.22|142.18|4772
1634559010000|2021-10-18 12:10:10|142.22||142.22||142.24||142.22||992
1634559020000|2021-10-18 12:10:20|||||||||33
1634559030000|2021-10-18 12:10:30|142.26|142.22|142.26|142.2|142.3|142.22|142.26|142.2|2659
1634559040000|2021-10-18 12:10:40|142.24|142.16|142.26|142.2|142.28|142.2|142.22|142.16|1406
1634559050000|2021-10-18 12:10:50|||||||||276
1634559060000|2021-10-18 12:11:00|142.28|142.22|142.26|142.2|142.28|142.22|142.26|142.2|3060
1634559070000|2021-10-18 12:11:10|142.24||142.26||142.26||142.24||20
1634559080000|2021-10-18 12:11:20|142.28|142.22|142.3|142.22|142.3|142.22|142.28|142.22|0
1634559090000|2021-10-18 12:11:30|142.28|142.2|142.26|142.2|142.28|142.2|142.26|142.2|3299
1634559100000|2021-10-18 12:11:40|142.24|142.18|142.26|142.2|142.26|142.2|142.22|142.16|4246
1634559110000|2021-10-18 12:11:50|142.28|142.22|142.3|142.22|142.3|142.22|142.28|142.2|0
1634559120000|2021-10-18 12:12:00|142.26|142.24|142.26|142.22|142.26|142.24|142.26|142.22|0
1634559130000|2021-10-18 12:12:10|142.3|142.24|142.26|142.22|142.32|142.26|142.26|142.22|795
1634559150000|2021-10-18 12:12:30|142.24|142.2|142.26|142.22|142.26|142.22|142.24|142.2|1879
1634559170000|2021-10-18 12:12:50|142.24|142.2|142.22|142.2|142.24|142.2|142.22|142.2|3388
1634559180000|2021-10-18 12:13:00|142.26|142.22|142.26|142.22|142.26|142.22|142.26|142.22|2039
1634559190000|2021-10-18 12:13:10|142.24|142.2|142.24|142.2|142.24|142.22|142.24|142.2|921
1634559200000|2021-10-18 12:13:20|142.22|142.18|142.26|142.2|142.26|142.22|142.22|142.18|8919
1634559230000|2021-10-18 12:13:50||142.22||142.2||142.22||142.2|0
1634559250000|2021-10-18 12:14:10|142.24|142.16|142.16|142.1|142.24|142.18|142.16|142.1|2156
1634559260000|2021-10-18 12:14:20|142.14|142.08|142.18|142.1|142.18|142.1|142.12|142.06|4455
1634559270000|2021-10-18 12:14:30|142.16||142.18||142.18||142.16||0
1634559280000|2021-10-18 12:14:40|142.16|142.12|142.16|142.1|142.18|142.12|142.16|142.1|0
1634559310000|2021-10-18 12:15:10|142.18|142.12|142.16|142.1|142.18|142.16|142.14|142.1|14106
1634559330000|2021-10-18 12:15:30|142.14||142.14||142.14||142.14||20
1634559340000|2021-10-18 12:15:40|142.12||142.14||142.14||142.12||1477
1634559380000|2021-10-18 12:16:20|142.12||142.12||142.14||142.12||46
1634559390000|2021-10-18 12:16:30|142.1|142.06|142.1|142.06|142.12|142.06|142.1|142.04|739
1634559400000|2021-10-18 12:16:40||142.04||142.04||142.04||142.04|0
1634559420000|2021-10-18 12:17:00|142.12|142.06|142.14|142.08|142.14|142.1|142.12|142.06|5565
1634559430000|2021-10-18 12:17:10||142.06||142.06||142.06||142.06|10095
1634559440000|2021-10-18 12:17:20||142.08||142.08||142.08||142.08|0
1634559450000|2021-10-18 12:17:30|142.12|142.06|142.14|142.06|142.14|142.06|142.12|142.06|9
1634559460000|2021-10-18 12:17:40|142.12||142.12||142.12||142.12||0
1634559470000|2021-10-18 12:17:50|142.14|142.08|142.14|142.08|142.14|142.08|142.14|142.08|0
1634559480000|2021-10-18 12:18:00|142.12|142.06|142.14|142.08|142.14|142.08|142.12|142.06|0
1634559490000|2021-10-18 12:18:10|142.12|142.1|142.12|142.06|142.14|142.12|142.12|142.06|0
1634559510000|2021-10-18 12:18:30|142.1||142.12||142.12||142.1||1645
1634559520000|2021-10-18 12:18:40||142.08||142.08||142.08||142.08|968
1634559540000|2021-10-18 12:19:00|142.1|142.1|142.1|142.06|142.12|142.1|142.1|142.06|3260
1634559550000|2021-10-18 12:19:10|142.08|142.04|142.06|142|142.08|142.04|142.06|142|3223
1634559560000|2021-10-18 12:19:20|142.08|142.02|142.08|142.04|142.08|142.04|142.06|142.02|9417
1634559580000|2021-10-18 12:19:40|||||||||3588
1634559590000|2021-10-18 12:19:50|||||||||1767
1634559600000|2021-10-18 12:20:00|142.06|142.02|142.04|142|142.06|142.02|142|141.98|8792
1634559610000|2021-10-18 12:20:10|142.02|141.98|142.04|142|142.04|142.02|142|141.98|5600
1634559620000|2021-10-18 12:20:20|142.06|141.98|142.04|142|142.08|142.02|142.04|141.98|2523
1634559630000|2021-10-18 12:20:30|142.06|141.98|142.06|142|142.12|142.1|142.02|141.98|73115
1634559640000|2021-10-18 12:20:40|142.08|142.02|142.02|141.98|142.1|142.02|142.02|141.98|1501
1634559650000|2021-10-18 12:20:50|142|141.96|142.08|142.02|142.1|142.02|142|141.96|3033
1634559670000|2021-10-18 12:21:10|142.1|142.04|142.2|142.14|142.22|142.16|142.1|142.04|11927
1634559680000|2021-10-18 12:21:20|142.1|142.12|142.22|142.18|142.22|142.18|142.1|142.08|89253
1634559690000|2021-10-18 12:21:30|142.24|142.2|142.32|142.28|142.36|142.28|142.24|142.2|12471
1634559700000|2021-10-18 12:21:40|142.3||142.32||142.32||142.3||0
1634559710000|2021-10-18 12:21:50|142.36|142.3|142.34|142.28|142.42|142.36|142.34|142.26|18826
1634559720000|2021-10-18 12:22:00|142.36|142.3|142.38|142.3|142.4|142.34|142.36|142.3|3176
1634559730000|2021-10-18 12:22:10|142.36|142.28|142.32|142.28|142.36|142.28|142.32|142.28|0
1634559740000|2021-10-18 12:22:20|142.34||142.34||142.34||142.34||0
1634559750000|2021-10-18 12:22:30|142.36|142.3|142.4|142.34|142.4|142.34|142.36|142.3|20
1634559760000|2021-10-18 12:22:40|142.44|142.36|142.4|142.36|142.5|142.42|142.4|142.34|15244
1634559780000|2021-10-18 12:23:00|142.42|142.38|142.32|142.24|142.48|142.38|142.32|142.22|27059
1634559790000|2021-10-18 12:23:10|142.3|142.22|142.3|142.2|142.3|142.22|142.28|142.2|5
1634559800000|2021-10-18 12:23:20|142.28||142.28||142.28||142.28||0
1634559810000|2021-10-18 12:23:30|142.3|142.22|142.3|142.24|142.3|142.24|142.3|142.22|162
1634559820000|2021-10-18 12:23:40|142.32|142.22|142.38|142.3|142.38|142.32|142.28|142.2|28507
1634559830000|2021-10-18 12:23:50|142.36|142.28|142.36|142.28|142.36|142.28|142.36|142.28|0
1634559840000|2021-10-18 12:24:00|142.34|142.26|142.32|142.26|142.34|142.28|142.32|142.26|0
1634559870000|2021-10-18 12:24:30|142.3|142.24|142.36|142.26|142.36|142.26|142.28|142.24|4439
1634559880000|2021-10-18 12:24:40|142.34||142.34||142.34||142.34||2325
1634559890000|2021-10-18 12:24:50|142.32|142.24|142.24|142.18|142.32|142.24|142.18|142.12|10349
1634559900000|2021-10-18 12:25:00|142.22|142.2|142.18|142.12|142.22|142.22|142.18|142.12|4100
1634559910000|2021-10-18 12:25:10|142.16|142.1|142.12|142.04|142.16|142.1|142.12|142.04|1334
1634559920000|2021-10-18 12:25:20|142.1|142.02|142.1|142.02|142.1|142.04|142.08|142|3261
1634559930000|2021-10-18 12:25:30|||||||||2096
1634559940000|2021-10-18 12:25:40||142.04||142.06||142.06||142.04|0
1634559950000|2021-10-18 12:25:50|142.12|142.08|142.12|142.06|142.12|142.1|142.12|142.06|492
1634559960000|2021-10-18 12:26:00|142.1||142.1||142.1||142.1||842
1634559970000|2021-10-18 12:26:10|142.08|142.04|142.08|142.02|142.12|142.04|142.08|141.98|4585
1634559980000|2021-10-18 12:26:20|142.06|142.04|142.08|142.04|142.08|142.04|142.06|142.04|0
1634559990000|2021-10-18 12:26:30||142.02||142.04||142.04||142.02|0
1634560000000|2021-10-18 12:26:40|142.1|142.06|142.04|141.96|142.18|142.12|142.04|141.96|5332
1634560020000|2021-10-18 12:27:00|142.08|141.98|142.08|142.04|142.08|142.04|142.08|141.98|35273
1634560030000|2021-10-18 12:27:10|142.12|142.06|142.2|142.12|142.26|142.18|142.12|142.06|22610
1634560040000|2021-10-18 12:27:20|142.22|142.2|142.18|142.12|142.22|142.2|142.18|142.12|15538
1634560050000|2021-10-18 12:27:30|||||||||31
1634560070000|2021-10-18 12:27:50|142.16|142.1|142.14|142.08|142.16|142.1|142.08|142|4569
1634560080000|2021-10-18 12:28:00|142.12|142.04|142.1|142.04|142.12|142.04|142.1|142.04|0
1634560090000|2021-10-18 12:28:10|142.08|142.02|142.08|142.04|142.08|142.04|142.08|142|80
1634560100000|2021-10-18 12:28:20|142.06|142|142.06|142|142.06|142|142.04|142|699
1634560110000|2021-10-18 12:28:30|142.08|142.02|142.14|142.06|142.14|142.1|142.08|142.02|3080
1634560120000|2021-10-18 12:28:40|||||||||10492
1634560130000|2021-10-18 12:28:50|142.16|142.08|142.18|142.14|142.18|142.14|142.16|142.08|578
1634560140000|2021-10-18 12:29:00|142.16|142.1|142.12|142.06|142.2|142.1|142.12|142.04|42527
1634560150000|2021-10-18 12:29:10|142.14|142.08|142.16|142.06|142.16|142.1|142.14|142.06|7714
1634560160000|2021-10-18 12:29:20|142.14|142.04|142.14|142.06|142.14|142.06|142.12|142.04|0
1634560170000|2021-10-18 12:29:30|142.12|142.04|142.08|142.02|142.16|142.08|142.04|142|6091
1634560180000|2021-10-18 12:29:40||142||142.02||142.02||142|0
1634560200000|2021-10-18 12:30:00|142.06|142|142.04|142|142.08|142.02|142.04|142|0
1634560210000|2021-10-18 12:30:10|142.06|142.02|142.08|142.02|142.08|142.02|142.06|142.02|431
1634560220000|2021-10-18 12:30:20|142.06||142.06||142.06||142.06||0
1634560230000|2021-10-18 12:30:30|142.08|142.04|142.14|142.06|142.14|142.06|142.08|142.04|2600
1634560240000|2021-10-18 12:30:40|142.12|142.04|142.2|142.14|142.2|142.14|142.08|142|19053
1634560250000|2021-10-18 12:30:50|||||||||2000
1634560260000|2021-10-18 12:31:00|142.18|142.12|142.18|142.12|142.2|142.14|142.18|142.12|3000
1634560270000|2021-10-18 12:31:10|142.16|142.14|142.26|142.18|142.28|142.18|142.16|142.14|11404
1634560280000|2021-10-18 12:31:20|142.28|142.2|142.32|142.26|142.34|142.26|142.28|142.2|1500
1634560290000|2021-10-18 12:31:30|142.3|142.24|142.3|142.24|142.32|142.28|142.28|142.24|11395
1634560300000|2021-10-18 12:31:40|142.28|142.22|142.26|142.18|142.28|142.22|142.24|142.18|2142
1634560310000|2021-10-18 12:31:50|142.28|142.16|142.28|142.2|142.28|142.2|142.28|142.16|6262
1634560320000|2021-10-18 12:32:00|142.3|142.22|142.3|142.22|142.32|142.24|142.28|142.22|2546
1634560330000|2021-10-18 12:32:10|142.28|142.24|142.24|142.2|142.3|142.24|142.24|142.18|1500
1634560340000|2021-10-18 12:32:20|142.22|142.18|142.2|142.14|142.26|142.18|142.16|142.12|5522
1634560360000|2021-10-18 12:32:40|142.24|142.16|142.22|142.16|142.26|142.2|142.22|142.16|12821
1634560370000|2021-10-18 12:32:50|142.24|142.18|142.22|142.16|142.28|142.22|142.22|142.16|9601
1634560380000|2021-10-18 12:33:00|142.2|142.12|142.22|142.14|142.24|142.18|142.18|142.12|31645
1634560390000|2021-10-18 12:33:10|142.2||142.2||142.2||142.2||3897
1634560400000|2021-10-18 12:33:20||142.16||142.14||142.18||142.14|1512
1634560410000|2021-10-18 12:33:30|142.24|142.16|142.36|142.26|142.38|142.32|142.24|142.16|31355
1634560420000|2021-10-18 12:33:40|142.34|142.28|142.34|142.28|142.4|142.34|142.34|142.28|5273
1634560430000|2021-10-18 12:33:50|142.32||142.34||142.36||142.32||0
1634560450000|2021-10-18 12:34:10|142.32|142.24|142.26|142.18|142.32|142.24|142.26|142.18|4009
1634560480000|2021-10-18 12:34:40|142.24|142.2|142.26|142.2|142.26|142.2|142.24|142.2|1519
1634560490000|2021-10-18 12:34:50|||||||||2530
1634560500000|2021-10-18 12:35:00|142.28|142.22|142.22|142.14|142.36|142.28|142.2|142.14|13396
1634560510000|2021-10-18 12:35:10|142.2|142.16|142.28|142.2|142.32|142.24|142.2|142.14|76434
1634560520000|2021-10-18 12:35:20|142.26|142.18|142.24|142.16|142.26|142.18|142.22|142.14|5116
1634560530000|2021-10-18 12:35:30|142.26|142.18|142.34|142.24|142.34|142.26|142.26|142.18|2933
1634560540000|2021-10-18 12:35:40|142.36|142.26|142.36|142.3|142.38|142.32|142.36|142.24|8122
1634560550000|2021-10-18 12:35:50|142.34|142.28|142.36|142.28|142.36|142.28|142.34|142.28|0
1634560560000|2021-10-18 12:36:00|142.34|142.26|142.22|142.16|142.34|142.26|142.22|142.16|2796
1634560570000|2021-10-18 12:36:10|142.16|142.14|142.16|142.14|142.16|142.16|142.16|142.14|1840
1634560580000|2021-10-18 12:36:20|142.2|142.16|142.22|142.14|142.22|142.16|142.2|142.14|4689
1634560590000|2021-10-18 12:36:30||142.16||142.16||142.16||142.14|7108
1634560600000|2021-10-18 12:36:40|||||||||8899
1634560610000|2021-10-18 12:36:50|142.26|142.18|142.28|142.22|142.3|142.22|142.26|142.18|7029
1634560620000|2021-10-18 12:37:00|142.24|142.2|142.26|142.22|142.3|142.24|142.24|142.2|11269
1634560630000|2021-10-18 12:37:10|142.3|142.24|142.3|142.24|142.3|142.24|142.26|142.22|1485
1634560640000|2021-10-18 12:37:20|142.28|142.22|142.24|142.16|142.28|142.22|142.16|142.14|36793
1634560650000|2021-10-18 12:37:30|142.22||142.22||142.22||142.22||0
1634560660000|2021-10-18 12:37:40|142.24|142.18|142.28|142.24|142.32|142.26|142.24|142.18|7699
1634560670000|2021-10-18 12:37:50|142.26|142.22|142.22|142.18|142.26|142.22|142.22|142.18|8010
1634560680000|2021-10-18 12:38:00|||||||||500
1634560700000|2021-10-18 12:38:20|142.24|142.2|142.24|142.2|142.28|142.24|142.24|142.2|4801
1634560710000|2021-10-18 12:38:30|142.22|142.18|142.22|142.18|142.22|142.18|142.22|142.18|9634
1634560720000|2021-10-18 12:38:40|142.2||142.2||142.22||142.2||0
1634560730000|2021-10-18 12:38:50|142.22|142.2|142.26|142.2|142.26|142.22|142.22|142.2|19135
1634560740000|2021-10-18 12:39:00|142.24|142.18|142.24|142.2|142.24|142.2|142.22|142.18|1960
1634560750000|2021-10-18 12:39:10|142.26|142.22|142.26|142.2|142.26|142.22|142.26|142.2|30044
1634560770000|2021-10-18 12:39:30|142.24|142.18|142.02|141.98|142.24|142.18|142.02|141.98|37992
1634560780000|2021-10-18 12:39:40|142|141.96|141.98|141.96|142.02|141.98|141.98|141.96|3542
1634560800000|2021-10-18 12:40:00|141.96|141.94|141.94|141.88|141.98|141.94|141.9|141.86|59066
1634560810000|2021-10-18 12:40:10||141.86||141.88||141.9||141.86|8002
1634560820000|2021-10-18 12:40:20|141.98|141.9|142.08|142.02|142.1|142.06|141.98|141.9|20109
1634560830000|2021-10-18 12:40:30|||||||||696
1634560840000|2021-10-18 12:40:40|142.1|142.04|142.1|142.06|142.1|142.08|142.1|142.04|1757
1634560850000|2021-10-18 12:40:50|142.12|142.08|142.14|142.08|142.16|142.1|142.12|142.06|8017
1634560860000|2021-10-18 12:41:00|142.18|142.1|142.2|142.1|142.2|142.14|142.18|142.1|3000
1634560870000|2021-10-18 12:41:10|142.18|142.08|142.06|141.98|142.18|142.1|142.02|141.94|21363
1634560880000|2021-10-18 12:41:20|142.08|141.96|142.02|141.94|142.08|141.96|142.02|141.94|0
1634560890000|2021-10-18 12:41:30|142.04|141.96|142.08|142.02|142.08|142.02|142.04|141.96|6190
1634560900000|2021-10-18 12:41:40|142.12|142.06|142.06|142.02|142.12|142.08|142.06|141.98|7875
1634560910000|2021-10-18 12:41:50|142.04|142.04|141.98|141.94|142.04|142.04|141.98|141.94|673
1634560920000|2021-10-18 12:42:00|141.96|141.96|142|141.94|142.02|141.96|141.96|141.94|20214
1634560930000|2021-10-18 12:42:10|142.02|142|142.06|142|142.06|142|142.02|141.94|25163
1634560940000|2021-10-18 12:42:20|142.04|141.98|142.02|141.94|142.04|142|142.02|141.94|4637
1634560950000|2021-10-18 12:42:30|142|141.92|141.86|141.76|142|141.92|141.86|141.76|7235
1634560960000|2021-10-18 12:42:40|141.84|141.74|141.82|141.76|141.84|141.76|141.8|141.74|0
1634560970000|2021-10-18 12:42:50|141.8|141.74|141.8|141.74|141.8|141.74|141.8|141.74|0
1634560990000|2021-10-18 12:43:10|141.78|141.76|141.88|141.82|141.9|141.84|141.78|141.76|33073
1634561000000|2021-10-18 12:43:20|141.92|141.84|141.94|141.86|141.98|141.9|141.92|141.84|2932
1634561010000|2021-10-18 12:43:30|141.92|141.88|141.9|141.84|141.92|141.88|141.9|141.84|3
1634561020000|2021-10-18 12:43:40|||||||||377
1634561040000|2021-10-18 12:44:00|141.92|141.86|141.94|141.88|141.98|141.9|141.9|141.86|842
1634561050000|2021-10-18 12:44:10||141.9||141.9||141.9||141.9|0
1634561060000|2021-10-18 12:44:20|141.98|141.92|141.98|141.9|141.98|141.92|141.98|141.9|38
1634561070000|2021-10-18 12:44:30|141.96|141.92|141.86|141.82|141.96|141.92|141.84|141.82|22287
1634561080000|2021-10-18 12:44:40|141.88|141.84|142.04|141.96|142.06|141.98|141.86|141.84|48707
1634561090000|2021-10-18 12:44:50|142.06||142.06||142.06||142.06||3498
1634561100000|2021-10-18 12:45:00|142.08|141.98|142.24|142.16|142.24|142.16|142.08|141.98|32179
1634561110000|2021-10-18 12:45:10|142.26|142.18|142.22|142.18|142.3|142.24|142.2|142.1|13335
1634561140000|2021-10-18 12:45:40|142.2|142.16|142.26|142.2|142.28|142.2|142.2|142.1|13825
1634561150000|2021-10-18 12:45:50|142.24||142.26||142.26||142.24||0
1634561160000|2021-10-18 12:46:00|142.24|142.22|142.24|142.2|142.24|142.22|142.24|142.2|0
1634561170000|2021-10-18 12:46:10|142.22|142.18|142.16|142.08|142.22|142.2|142.16|142.08|21342
1634561180000|2021-10-18 12:46:20|142.14|142.04|142.12|142.08|142.14|142.08|142.1|142.04|0
1634561190000|2021-10-18 12:46:30||142.04||142.04||142.04||142.04|0
1634561200000|2021-10-18 12:46:40||142.06||142.08||142.08||142.06|0
1634561210000|2021-10-18 12:46:50|142.14|142.1|142.14|142.1|142.16|142.12|142.12|142.08|15599
1634561230000|2021-10-18 12:47:10|142.16|142.12|142.14|142.1|142.16|142.12|142.14|142.1|1415
1634561240000|2021-10-18 12:47:20|142.16|142.12|142.24|142.22|142.24|142.22|142.16|142.12|3
1634561250000|2021-10-18 12:47:30|142.26|142.24|142.32|142.24|142.32|142.26|142.26|142.2|33412
1634561260000|2021-10-18 12:47:40|142.34|142.26|142.36|142.28|142.36|142.28|142.32|142.26|2417
1634561270000|2021-10-18 12:47:50|142.34|142.3|142.36|142.28|142.36|142.3|142.34|142.28|867
1634561280000|2021-10-18 12:48:00|||||||||1024
1634561290000|2021-10-18 12:48:10||142.3||142.28||142.32||142.28|3279
1634561300000|2021-10-18 12:48:20|142.34|142.24|142.2|142.16|142.34|142.28|142.2|142.16|21719
1634561310000|2021-10-18 12:48:30|142.22|142.18|142.22|142.18|142.22|142.18|142.18|142.18|110
1634561330000|2021-10-18 12:48:50|142.2|142.16|142.16|142.08|142.2|142.18|142.16|142.08|23944
1634561340000|2021-10-18 12:49:00|142.18|142.1|142.16|142.1|142.2|142.16|142.16|142.1|9107
1634561350000|2021-10-18 12:49:10|142.14|142.08|142.14|142.08|142.16|142.08|142.14|142.08|0
1634561370000|2021-10-18 12:49:30|142.12|142.1|142.18|142.12|142.2|142.16|142.12|142.1|13817
1634561380000|2021-10-18 12:49:40|142.2|142.14|142.22|142.16|142.22|142.16|142.2|142.14|4236
1634561390000|2021-10-18 12:49:50||142.18||142.18||142.18||142.16|5142
1634561400000|2021-10-18 12:50:00|142.26|142.2|142.3|142.24|142.3|142.24|142.26|142.2|3897
1634561410000|2021-10-18 12:50:10|142.28|142.26|142.34|142.28|142.34|142.28|142.28|142.24|5881
1634561420000|2021-10-18 12:50:20|142.36|142.3|142.38|142.3|142.38|142.3|142.3|142.28|10332
1634561430000|2021-10-18 12:50:30|142.4|142.32|142.38|142.32|142.4|142.32|142.36|142.3|13271
1634561440000|2021-10-18 12:50:40|142.4|142.34|142.42|142.38|142.44|142.38|142.4|142.34|5582
1634561450000|2021-10-18 12:50:50|142.44|142.4|142.46|142.4|142.48|142.4|142.42|142.38|5678
1634561460000|2021-10-18 12:51:00|142.48|142.42|142.48|142.42|142.48|142.42|142.48|142.42|0
1634561470000|2021-10-18 12:51:10|142.46|142.4|142.46|142.42|142.46|142.42|142.44|142.4|20243
1634561500000|2021-10-18 12:51:40|142.48|142.44|142.34|142.3|142.5|142.46|142.34|142.26|54083
1634561510000|2021-10-18 12:51:50|142.36|142.32|142.36|142.32|142.38|142.32|142.36|142.3|0
1634561520000|2021-10-18 12:52:00|142.34|142.3|142.32|142.28|142.34|142.32|142.3|142.24|23409
1634561530000|2021-10-18 12:52:10|142.34|142.3|142.36|142.28|142.36|142.3|142.34|142.28|2101
1634561540000|2021-10-18 12:52:20|142.34||142.34||142.34||142.34||0
1634561550000|2021-10-18 12:52:30||142.26||142.24||142.26||142.24|314
1634561560000|2021-10-18 12:52:40|142.32|142.26|142.28|142.2|142.32|142.28|142.26|142.18|14413
1634561570000|2021-10-18 12:52:50|142.26|142.22|142.26|142.22|142.26|142.22|142.26|142.22|0
1634561580000|2021-10-18 12:53:00|142.24|142.2|142.2|142.1|142.24|142.2|142.2|142.1|9247
1634561590000|2021-10-18 12:53:10|142.18|142.08|142.1|142.04|142.18|142.08|142.1|142.04|349
1634561600000|2021-10-18 12:53:20||142.06||142.04||142.06||142.04|0
1634561610000|2021-10-18 12:53:30|142.12|142.06|142.14|142.08|142.16|142.1|142.12|142.06|3418
1634561620000|2021-10-18 12:53:40|142.16|142.1|142.14|142.08|142.16|142.1|142.14|142.08|0
1634561630000|2021-10-18 12:53:50|142.12|142.04|142.1|142.04|142.12|142.04|142.1|142.04|47
1634561650000|2021-10-18 12:54:10|142.08|142.02|142.02|141.96|142.08|142.02|142.02|141.96|864
1634561660000|2021-10-18 12:54:20|142|141.94|142.04|142.02|142.06|142.02|141.98|141.92|1617
1634561670000|2021-10-18 12:54:30|142.06||142.06||142.06||142.06||0
1634561680000|2021-10-18 12:54:40|||||||||2823
1634561690000|2021-10-18 12:54:50|142.04|142|142.02|141.92|142.04|142|141.98|141.92|3210
1634561710000|2021-10-18 12:55:10|142|141.9|141.94|141.9|142|141.9|141.92|141.88|6483
1634561720000|2021-10-18 12:55:20|141.92|141.88|141.94|141.86|141.94|141.88|141.86|141.84|7917
1634561730000|2021-10-18 12:55:30|141.92|141.84|141.9|141.84|141.92|141.84|141.9|141.8|0
1634561750000|2021-10-18 12:55:50|141.88||141.9||141.9||141.86||0
1634561760000|2021-10-18 12:56:00|141.88|141.86|141.84|141.82|141.88|141.86|141.84|141.78|3092
1634561770000|2021-10-18 12:56:10|141.9|141.86|141.86|141.84|141.9|141.86|141.86|141.84|523
1634561780000|2021-10-18 12:56:20|141.84|141.82|141.86|141.82|141.86|141.84|141.84|141.82|9678
1634561790000|2021-10-18 12:56:30|141.9|141.84|141.86|141.82|141.9|141.84|141.84|141.82|2719
1634561800000|2021-10-18 12:56:40|141.9||141.9||141.9||141.9||0
1634561810000|2021-10-18 12:56:50||141.84||141.84||141.84||141.82|2
1634561820000|2021-10-18 12:57:00|141.92|141.86|141.92|141.86|141.92|141.86|141.9|141.84|5469
1634561830000|2021-10-18 12:57:10|141.9||141.9||141.92||141.9||346
1634561840000|2021-10-18 12:57:20|141.92|141.88|141.92|141.88|141.94|141.88|141.92|141.88|0
1634561850000|2021-10-18 12:57:30|141.94|141.9|141.94|141.9|141.96|141.92|141.94|141.88|23728
1634561860000|2021-10-18 12:57:40|141.96|141.92|142|141.94|142.04|142|141.94|141.9|100223
1634561870000|2021-10-18 12:57:50|141.98|141.9|141.94|141.9|141.98|141.94|141.94|141.9|2327
1634561880000|2021-10-18 12:58:00|141.92|141.86|141.74|141.68|141.92|141.86|141.74|141.66|15507
1634561890000|2021-10-18 12:58:10|141.76|141.7|141.76|141.68|141.78|141.72|141.72|141.66|18455
1634561900000|2021-10-18 12:58:20|141.74|141.7|141.74|141.68|141.74|141.7|141.74|141.68|5301
1634561910000|2021-10-18 12:58:30|141.76|141.7|141.82|141.78|141.82|141.78|141.74|141.7|21936
1634561920000|2021-10-18 12:58:40|141.86|141.8|141.88|141.82|141.9|141.82|141.84|141.8|22569
1634561930000|2021-10-18 12:58:50|141.92|141.92|141.92|141.86|141.94|141.92|141.9|141.84|34504
1634561940000|2021-10-18 12:59:00|141.9|141.84|141.9|141.88|141.9|141.88|141.9|141.84|1500
1634561950000|2021-10-18 12:59:10|141.92|141.86|141.9|141.86|141.92|141.88|141.88|141.86|8682
1634561960000|2021-10-18 12:59:20|141.92|141.88|141.94|141.92|141.94|141.92|141.9|141.86|16386
1634561970000|2021-10-18 12:59:30|141.96|141.94|141.86|141.78|142.02|141.96|141.84|141.78|25270
1634561980000|2021-10-18 12:59:40|141.84|141.76|141.8|141.76|141.84|141.78|141.8|141.76|1500
1634561990000|2021-10-18 12:59:50|141.78|141.74|141.76|141.72|141.8|141.74|141.74|141.7|9342
1634562000000|2021-10-18 13:00:00|141.8|141.74|141.9|141.82|141.9|141.82|141.8|141.74|20941
1634562020000|2021-10-18 13:00:20|141.92|141.84|141.88|141.82|141.92|141.86|141.88|141.82|1835
1634562050000|2021-10-18 13:00:50|141.9|141.84|141.94|141.88|141.96|141.9|141.88|141.84|9750
1634562060000|2021-10-18 13:01:00|141.92|141.86|141.78|141.72|141.92|141.88|141.78|141.72|14439
1634562070000|2021-10-18 13:01:10||141.74||141.72||141.76||141.72|0
1634562080000|2021-10-18 13:01:20|141.76|141.7|141.8|141.76|141.8|141.76|141.74|141.7|1471
1634562090000|2021-10-18 13:01:30|141.84|141.78|141.9|141.84|141.9|141.84|141.8|141.76|20124
1634562100000|2021-10-18 13:01:40|141.88|141.82|141.86|141.82|141.88|141.82|141.86|141.82|0
1634562110000|2021-10-18 13:01:50|141.9|141.84|141.96|141.88|141.96|141.9|141.88|141.84|17020
1634562120000|2021-10-18 13:02:00|141.94|141.86|141.92|141.86|141.94|141.86|141.9|141.86|0
1634562130000|2021-10-18 13:02:10|141.9|141.88|142.04|141.96|142.04|141.96|141.9|141.88|10906
1634562140000|2021-10-18 13:02:20|142.02|141.98|142|141.92|142.04|142|141.94|141.86|39378
1634562150000|2021-10-18 13:02:30|141.96|141.9|142.1|142.04|142.1|142.04|141.96|141.9|19758
1634562160000|2021-10-18 13:02:40|142.12|142.02|142.2|142.12|142.22|142.16|142.12|142.02|22019
1634562170000|2021-10-18 13:02:50|142.18|142.1|142.18|142.12|142.18|142.12|142.18|142.1|8004
1634562180000|2021-10-18 13:03:00|142.2|142.14|142.16|142.12|142.22|142.18|142.16|142.1|5689
1634562190000|2021-10-18 13:03:10|142.2|142.1|142|141.92|142.2|142.14|142|141.92|15925
1634562200000|2021-10-18 13:03:20|141.98||141.98||141.98||141.98||0
1634562210000|2021-10-18 13:03:30|141.96|141.88|141.86|141.8|141.98|141.9|141.86|141.8|3682
1634562220000|2021-10-18 13:03:40|141.88||141.88||141.88||141.88||250
1634562240000|2021-10-18 13:04:00|141.9|141.78|142|141.92|142.02|141.94|141.82|141.78|14137
1634562250000|2021-10-18 13:04:10|||||||||5000
1634562270000|2021-10-18 13:04:30|142.04|141.94|142.08|142|142.08|142|142.04|141.94|1546
1634562280000|2021-10-18 13:04:40|142.1||142.06||142.1||142.06||0
1634562300000|2021-10-18 13:05:00|142.04|141.98|142.08|142|142.08|142.02|142.02|141.98|6250
1634562310000|2021-10-18 13:05:10|142.04|141.98|142.04|141.98|142.06|141.98|142.04|141.96|0
1634562320000|2021-10-18 13:05:20|142.02|141.96|141.98|141.94|142.02|141.98|141.96|141.92|12060
1634562330000|2021-10-18 13:05:30|141.96|141.92|141.96|141.92|141.96|141.92|141.96|141.92|0
1634562340000|2021-10-18 13:05:40|||||||||918
1634562360000|2021-10-18 13:06:00|141.98|141.94|141.92|141.88|141.98|141.94|141.92|141.88|8478
1634562380000|2021-10-18 13:06:20|||||||||2000
1634562390000|2021-10-18 13:06:30|||||||||2000
1634562430000|2021-10-18 13:07:10|141.9|141.86|141.92|141.88|141.92|141.88|141.88|141.8|3651
1634562450000|2021-10-18 13:07:30|141.94|141.9|141.92|141.88|141.94|141.9|141.92|141.88|3500
1634562460000|2021-10-18 13:07:40|141.94|141.9|141.92|141.84|142|141.92|141.9|141.82|7728
1634562470000|2021-10-18 13:07:50|141.9|141.86|141.9|141.82|141.9|141.86|141.9|141.8|1076
1634562500000|2021-10-18 13:08:20|141.88||141.88||141.88||141.88||10
1634562510000|2021-10-18 13:08:30|141.86|141.8|141.82|141.78|141.86|141.8|141.8|141.78|4206
1634562520000|2021-10-18 13:08:40|141.86|141.8|141.88|141.82|141.88|141.82|141.82|141.8|5430
1634562530000|2021-10-18 13:08:50|141.92|141.84|141.92|141.86|141.94|141.88|141.92|141.84|0
1634562540000|2021-10-18 13:09:00|141.9|141.82|141.88|141.82|141.9|141.82|141.88|141.82|0
1634562550000|2021-10-18 13:09:10|141.86|141.8|141.8|141.72|141.86|141.8|141.76|141.72|13537
1634562560000|2021-10-18 13:09:20|141.82|141.74|141.72|141.68|141.84|141.76|141.72|141.68|1247
1634562570000|2021-10-18 13:09:30|141.74|141.66|141.74|141.68|141.78|141.7|141.72|141.64|310
1634562580000|2021-10-18 13:09:40|141.72|141.7|141.84|141.8|141.84|141.82|141.72|141.7|7695
1634562600000|2021-10-18 13:10:00|141.88|141.82|141.9|141.82|141.92|141.82|141.86|141.8|1394
1634562610000|2021-10-18 13:10:10|141.88|141.8|141.86|141.8|141.88|141.8|141.86|141.8|2
1634562630000|2021-10-18 13:10:30|141.84|141.82|141.82|141.8|141.84|141.82|141.82|141.76|506
1634562640000|2021-10-18 13:10:40|141.8|141.76|141.82|141.74|141.82|141.76|141.78|141.72|2732
1634562650000|2021-10-18 13:10:50|141.84|141.76|141.9|141.82|141.9|141.82|141.84|141.76|0
1634562660000|2021-10-18 13:11:00|141.88|141.78|141.86|141.82|141.88|141.82|141.84|141.78|35
1634562670000|2021-10-18 13:11:10|141.84|141.78|141.82|141.78|141.84|141.78|141.74|141.66|14598
1634562680000|2021-10-18 13:11:20|141.84||141.82||141.84||141.82||1100
1634562690000|2021-10-18 13:11:30|141.86|141.8|141.9|141.82|141.9|141.82|141.86|141.8|1391
1634562700000|2021-10-18 13:11:40|141.92|141.84|141.92|141.88|141.94|141.88|141.92|141.84|2570
1634562720000|2021-10-18 13:12:00|141.9|141.86|141.86|141.8|141.9|141.86|141.86|141.8|12098
1634562730000|2021-10-18 13:12:10|141.88|141.82|141.98|141.96|142.04|141.98|141.88|141.82|10835
1634562740000|2021-10-18 13:12:20|142.02|141.98|142.02|141.98|142.06|141.98|142.02|141.98|945
1634562750000|2021-10-18 13:12:30|142.04||142.04||142.06||142.04||3748
1634562760000|2021-10-18 13:12:40||142||141.98||142||141.98|0
1634562770000|2021-10-18 13:12:50|142.02||142.02||142.02||142.02||0
1634562780000|2021-10-18 13:13:00|||||||||10000
1634562790000|2021-10-18 13:13:10|142.06|142|142.02|141.98|142.12|142.02|142.02|141.98|3516
1634562800000|2021-10-18 13:13:20|142.04|142|142.08|142|142.08|142|142.04|141.98|2699
1634562820000|2021-10-18 13:13:40|142.06|141.98|142.04|141.96|142.06|141.98|142.04|141.96|13728
1634562840000|2021-10-18 13:14:00|142.02|141.94|141.98|141.94|142.02|141.94|141.96|141.92|3242
1634562850000|2021-10-18 13:14:10|142.02|141.96|142.04|141.98|142.04|141.98|142.02|141.96|37
1634562880000|2021-10-18 13:14:40|142.02|141.96|141.96|141.92|142.02|141.96|141.96|141.92|7390
1634562890000|2021-10-18 13:14:50|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|6859
1634562900000|2021-10-18 13:15:00||141.96||141.94||141.96||141.94|0
1634562910000|2021-10-18 13:15:10|142.04||142.02||142.04||142.02||0
1634562920000|2021-10-18 13:15:20|142||142||142||142||0
1634562930000|2021-10-18 13:15:30|142.04|141.96|142.1|142.04|142.1|142.04|142.04|141.96|2914
1634562940000|2021-10-18 13:15:40|142.12|142.06|142.14|142.08|142.14|142.08|142.12|142.04|14700
1634562950000|2021-10-18 13:15:50|142.18|142.1|142.22|142.12|142.24|142.12|142.16|142.08|6627
1634562970000|2021-10-18 13:16:10|142.2|142.1|142.2|142.16|142.28|142.2|142.06|142|69326
1634562980000|2021-10-18 13:16:20|142.18|142.14|142.16|142.1|142.22|142.18|142.16|142.08|10781
1634562990000|2021-10-18 13:16:30|142.18|142.12|142.18|142.14|142.18|142.14|142.18|142.12|0
1634563010000|2021-10-18 13:16:50|142.16|142.12|142.16|142.12|142.16|142.14|142.16|142.08|6371
1634563020000|2021-10-18 13:17:00|142.14|142.08|142.18|142.14|142.18|142.14|142.12|142.06|8139
1634563030000|2021-10-18 13:17:10|142.2|142.16|142.26|142.2|142.32|142.22|142.2|142.16|10334
1634563040000|2021-10-18 13:17:20|142.3|142.22|142.34|142.28|142.38|142.3|142.3|142.22|5095
1634563050000|2021-10-18 13:17:30|142.38|142.3|142.3|142.26|142.4|142.36|142.3|142.24|6650
1634563060000|2021-10-18 13:17:40|142.32|142.28|142.32|142.26|142.32|142.28|142.3|142.26|2000
1634563070000|2021-10-18 13:17:50|142.3||142.28||142.3||142.28||0
1634563080000|2021-10-18 13:18:00|142.26|142.24|142.36|142.3|142.42|142.34|142.26|142.22|43249
1634563090000|2021-10-18 13:18:10|142.34|142.32|142.34|142.3|142.34|142.32|142.34|142.3|300
1634563100000|2021-10-18 13:18:20|142.32|142.28|142.32|142.28|142.36|142.28|142.32|142.28|17512
1634563130000|2021-10-18 13:18:50|142.34|142.3|142.4|142.32|142.46|142.4|142.34|142.3|4647
1634563140000|2021-10-18 13:19:00|142.38|142.3|142.34|142.28|142.38|142.3|142.32|142.28|5080
1634563160000|2021-10-18 13:19:20|142.36|142.3|142.38|142.34|142.38|142.34|142.34|142.3|13
1634563180000|2021-10-18 13:19:40|142.36||142.38||142.38||142.36||1500
1634563210000|2021-10-18 13:20:10|142.42|142.32|142.42|142.38|142.46|142.44|142.42|142.32|13957
1634563220000|2021-10-18 13:20:20|142.4|142.36|142.36|142.34|142.4|142.36|142.36|142.32|4154
1634563250000|2021-10-18 13:20:50|142.34|142.32|142.36|142.34|142.36|142.34|142.34|142.28|6786
1634563270000|2021-10-18 13:21:10|||||||||7030
1634563280000|2021-10-18 13:21:20|||||||||209
1634563290000|2021-10-18 13:21:30|142.38|142.32|142.36|142.34|142.4|142.38|142.36|142.28|10372
1634563300000|2021-10-18 13:21:40|142.34|142.32|142.48|142.4|142.48|142.42|142.34|142.26|9296
1634563310000|2021-10-18 13:21:50|142.46|142.42|142.42|142.38|142.46|142.42|142.38|142.34|15804
1634563320000|2021-10-18 13:22:00|142.4|142.34|142.36|142.32|142.4|142.34|142.36|142.32|4688
1634563340000|2021-10-18 13:22:20|142.34|142.28|142.36|142.32|142.36|142.32|142.32|142.26|5548
1634563370000|2021-10-18 13:22:50|142.34|142.28|142.32|142.28|142.34|142.28|142.28|142.22|2954
1634563380000|2021-10-18 13:23:00|142.34|142.3|142.42|142.36|142.46|142.38|142.34|142.3|4781
1634563390000|2021-10-18 13:23:10|142.44|142.38|142.46|142.4|142.46|142.42|142.42|142.36|8937
1634563400000|2021-10-18 13:23:20|142.44||142.44||142.46||142.44||568
1634563410000|2021-10-18 13:23:30|142.46|142.36|142.42|142.4|142.46|142.4|142.42|142.36|982
1634563420000|2021-10-18 13:23:40|142.44|142.42|142.54|142.44|142.54|142.48|142.44|142.42|3499
1634563430000|2021-10-18 13:23:50|142.52|142.42|142.5|142.44|142.52|142.44|142.5|142.42|0
1634563440000|2021-10-18 13:24:00|142.48|142.4|142.5|142.44|142.5|142.44|142.46|142.4|366
1634563460000|2021-10-18 13:24:20|142.52|142.46|142.56|142.5|142.56|142.5|142.52|142.46|1766
1634563470000|2021-10-18 13:24:30|142.6|142.52|142.62|142.58|142.64|142.58|142.6|142.52|4365
1634563490000|2021-10-18 13:24:50|142.6|142.56|142.6|142.56|142.6|142.56|142.56|142.52|10906
1634563500000|2021-10-18 13:25:00|142.58|142.54|142.58|142.52|142.6|142.54|142.56|142.52|3495
1634563520000|2021-10-18 13:25:20|142.56|142.5|142.56|142.5|142.58|142.52|142.52|142.46|5265
1634563530000|2021-10-18 13:25:30||142.52||142.52||142.52||142.5|0
1634563540000|2021-10-18 13:25:40|142.54|142.54|142.5|142.42|142.54|142.54|142.48|142.42|7368
1634563550000|2021-10-18 13:25:50|142.48|142.44|142.5|142.44|142.5|142.44|142.48|142.44|0
1634563560000|2021-10-18 13:26:00|142.52|142.46|142.62|142.58|142.64|142.58|142.52|142.46|5678
1634563570000|2021-10-18 13:26:10||142.56||142.56||142.56||142.56|150
1634563580000|2021-10-18 13:26:20|142.64|142.58|142.7|142.62|142.72|142.64|142.64|142.58|12133
1634563590000|2021-10-18 13:26:30|142.68|142.58|142.6|142.58|142.68|142.6|142.6|142.58|2373
1634563600000|2021-10-18 13:26:40|142.58|142.54|142.56|142.48|142.6|142.54|142.56|142.48|8190
1634563610000|2021-10-18 13:26:50|142.54|142.52|142.48|142.42|142.54|142.52|142.48|142.42|19800
1634563620000|2021-10-18 13:27:00|142.46|142.38|142.42|142.36|142.46|142.38|142.42|142.36|356
1634563630000|2021-10-18 13:27:10|142.44|142.38|142.46|142.4|142.46|142.4|142.44|142.38|0
1634563640000|2021-10-18 13:27:20||142.38||142.38||142.38||142.38|0
1634563650000|2021-10-18 13:27:30|142.44|142.36|142.38|142.34|142.44|142.36|142.36|142.34|2073
1634563660000|2021-10-18 13:27:40|142.36|142.36|142.36|142.3|142.44|142.38|142.36|142.28|9733
1634563670000|2021-10-18 13:27:50|142.34|142.28|142.34|142.28|142.36|142.3|142.3|142.28|5372
1634563680000|2021-10-18 13:28:00|142.32|142.3|142.38|142.32|142.4|142.32|142.32|142.3|6045
1634563690000|2021-10-18 13:28:10||142.34||142.34||142.34||142.34|1757
1634563700000|2021-10-18 13:28:20|142.42|142.32|142.42|142.34|142.42|142.34|142.42|142.32|0
1634563710000|2021-10-18 13:28:30|142.38|142.36|142.36|142.26|142.46|142.38|142.34|142.26|5156
1634563720000|2021-10-18 13:28:40|142.38|142.28|142.38|142.3|142.38|142.32|142.36|142.28|481
1634563750000|2021-10-18 13:29:10|142.36|142.28|142.34|142.26|142.36|142.28|142.34|142.26|0
1634563760000|2021-10-18 13:29:20|142.36|142.28|142.36|142.3|142.38|142.32|142.36|142.28|0
1634563770000|2021-10-18 13:29:30||142.28||142.3||142.3||142.28|0
1634563790000|2021-10-18 13:29:50|142.34|142.32|142.48|142.4|142.5|142.4|142.34|142.32|8839
1634563800000|2021-10-18 13:30:00|142.46|142.42|142.46|142.42|142.5|142.46|142.44|142.4|14124
1634563820000|2021-10-18 13:30:20|142.44|142.4|142.5|142.46|142.5|142.46|142.4|142.34|16879
1634563830000|2021-10-18 13:30:30|142.52|142.42|142.54|142.48|142.56|142.5|142.46|142.38|10328
1634563840000|2021-10-18 13:30:40|142.52|142.44|142.5|142.46|142.54|142.46|142.48|142.4|634
1634563850000|2021-10-18 13:30:50|142.48|142.42|142.5|142.46|142.52|142.46|142.46|142.4|5246
1634563860000|2021-10-18 13:31:00|142.52|142.48|142.68|142.62|142.72|142.64|142.5|142.44|34751
1634563870000|2021-10-18 13:31:10|142.66|142.6|142.56|142.52|142.68|142.62|142.56|142.5|7643
1634563880000|2021-10-18 13:31:20|142.58|142.54|142.58|142.5|142.62|142.54|142.48|142.44|52044
1634563890000|2021-10-18 13:31:30|142.56|142.48|142.42|142.36|142.56|142.48|142.42|142.36|1971
1634563900000|2021-10-18 13:31:40|142.4|142.4|142.44|142.4|142.48|142.42|142.4|142.4|1802
1634563910000|2021-10-18 13:31:50|142.42|142.36|142.4|142.38|142.44|142.38|142.4|142.32|6645
1634563920000|2021-10-18 13:32:00|142.44|142.4|142.48|142.46|142.52|142.46|142.44|142.38|5904
1634563930000|2021-10-18 13:32:10|142.52|142.48|142.54|142.48|142.6|142.52|142.5|142.46|2566
1634563940000|2021-10-18 13:32:20|142.58|142.5|142.58|142.48|142.58|142.5|142.58|142.48|90
1634563950000|2021-10-18 13:32:30|142.62|142.5|142.68|142.6|142.7|142.6|142.62|142.5|2946
1634563960000|2021-10-18 13:32:40|142.7|142.62|142.62|142.6|142.72|142.64|142.62|142.58|5228
1634563970000|2021-10-18 13:32:50|142.64||142.62||142.64||142.62||6
1634563980000|2021-10-18 13:33:00|142.6|142.58|142.46|142.4|142.64|142.58|142.46|142.38|6930
1634563990000|2021-10-18 13:33:10|142.44|142.38|142.42|142.38|142.46|142.4|142.42|142.36|595
1634564000000|2021-10-18 13:33:20|142.4||142.4||142.42||142.4||61
1634564010000|2021-10-18 13:33:30|142.42|142.4|142.42|142.4|142.46|142.42|142.42|142.38|8434
1634564020000|2021-10-18 13:33:40|142.44|142.42|142.5|142.46|142.58|142.5|142.44|142.42|11587
1634564030000|2021-10-18 13:33:50|142.54|142.48|142.48|142.46|142.54|142.48|142.48|142.46|1928
1634564040000|2021-10-18 13:34:00|142.46|142.44|142.58|142.5|142.58|142.5|142.44|142.4|20864
1634564050000|2021-10-18 13:34:10|142.6|142.52|142.58|142.52|142.62|142.6|142.54|142.48|15672
1634564060000|2021-10-18 13:34:20|142.56|142.5|142.54|142.52|142.58|142.54|142.54|142.48|12503
1634564070000|2021-10-18 13:34:30|142.52|142.48|142.54|142.52|142.58|142.52|142.52|142.48|382
1634564080000|2021-10-18 13:34:40|142.58|142.54|142.56|142.54|142.6|142.56|142.56|142.52|7443
1634564090000|2021-10-18 13:34:50|142.54|142.52|142.54|142.5|142.54|142.52|142.54|142.5|11304
1634564100000|2021-10-18 13:35:00|142.58|142.52|142.52|142.48|142.58|142.54|142.52|142.48|8555
1634564110000|2021-10-18 13:35:10|142.56|142.5|142.62|142.58|142.62|142.58|142.54|142.5|17176
1634564120000|2021-10-18 13:35:20|142.64|142.6|142.52|142.46|142.64|142.62|142.52|142.44|3528
1634564130000|2021-10-18 13:35:30|142.54|142.48|142.52|142.48|142.56|142.48|142.52|142.46|0
1634564140000|2021-10-18 13:35:40|142.5|142.46|142.5|142.42|142.5|142.46|142.44|142.38|6751
1634564150000|2021-10-18 13:35:50|142.46||142.46||142.48||142.46||0
1634564160000|2021-10-18 13:36:00|142.48|142.44|142.5|142.42|142.5|142.46|142.42|142.36|12083
1634564170000|2021-10-18 13:36:10|142.48|142.38|142.4|142.38|142.48|142.4|142.38|142.3|2152
1634564180000|2021-10-18 13:36:20|142.44|142.4|142.42|142.4|142.46|142.4|142.42|142.38|142
1634564190000|2021-10-18 13:36:30||142.38||142.4||142.4||142.38|0
1634564200000|2021-10-18 13:36:40|142.46|142.42|142.48|142.44|142.6|142.52|142.46|142.42|414
1634564210000|2021-10-18 13:36:50|142.52|142.46|142.52|142.46|142.54|142.5|142.5|142.44|1598
1634564220000|2021-10-18 13:37:00||142.44||142.46||142.48||142.44|6103
1634564230000|2021-10-18 13:37:10|142.5|142.44|142.46|142.4|142.5|142.44|142.36|142.34|70321
1634564240000|2021-10-18 13:37:20|142.48|142.42|142.5|142.44|142.54|142.5|142.48|142.42|24652
1634564250000|2021-10-18 13:37:30|142.48|142.42|142.52|142.46|142.52|142.48|142.48|142.42|2253
1634564270000|2021-10-18 13:37:50|142.5|142.44|142.52|142.46|142.52|142.46|142.5|142.44|300
1634564280000|2021-10-18 13:38:00|142.54|142.48|142.48|142.4|142.54|142.5|142.48|142.4|9916
1634564290000|2021-10-18 13:38:10|142.46|142.38|142.38|142.32|142.46|142.38|142.36|142.32|18119
1634564300000|2021-10-18 13:38:20|142.36|142.34|142.36|142.34|142.38|142.34|142.34|142.32|8343
1634564310000|2021-10-18 13:38:30|142.34|142.32|142.36|142.32|142.36|142.34|142.34|142.32|391
1634564320000|2021-10-18 13:38:40|142.38|142.34|142.4|142.36|142.42|142.38|142.36|142.32|6275
1634564330000|2021-10-18 13:38:50|142.42|142.38|142.46|142.4|142.48|142.4|142.42|142.36|65
1634564340000|2021-10-18 13:39:00|142.44||142.42||142.44||142.42||0
1634564350000|2021-10-18 13:39:10|142.4|142.36|142.36|142.32|142.4|142.36|142.36|142.3|4621
1634564360000|2021-10-18 13:39:20|142.38|142.34|142.42|142.38|142.44|142.4|142.38|142.34|1790
1634564370000|2021-10-18 13:39:30|142.44|142.36|142.5|142.46|142.5|142.46|142.44|142.36|7168
1634564380000|2021-10-18 13:39:40|142.48|142.44|142.52|142.46|142.52|142.46|142.48|142.44|0
1634564390000|2021-10-18 13:39:50|142.5|142.44|142.6|142.54|142.64|142.56|142.5|142.44|14294
1634564400000|2021-10-18 13:40:00|142.58|142.5|142.58|142.52|142.58|142.54|142.54|142.5|9468
1634564410000|2021-10-18 13:40:10|142.56|142.5|142.56|142.5|142.62|142.58|142.54|142.5|28065
1634564420000|2021-10-18 13:40:20|142.54|142.48|142.48|142.4|142.54|142.48|142.44|142.38|15497
1634564430000|2021-10-18 13:40:30|142.46|142.38|142.44|142.36|142.46|142.4|142.42|142.36|0
1634564440000|2021-10-18 13:40:40|142.42|142.34|142.38|142.32|142.42|142.34|142.38|142.32|34
1634564450000|2021-10-18 13:40:50|142.4|142.34|142.42|142.38|142.44|142.38|142.38|142.32|6518
1634564460000|2021-10-18 13:41:00|142.44|142.4|142.5|142.46|142.5|142.46|142.44|142.38|1809
1634564470000|2021-10-18 13:41:10|142.52|142.48|142.54|142.48|142.54|142.52|142.52|142.44|1154
1634564480000|2021-10-18 13:41:20|142.52|142.46|142.52|142.46|142.54|142.48|142.46|142.42|7235
1634564490000|2021-10-18 13:41:30|142.5|142.48|142.52|142.46|142.58|142.52|142.5|142.42|9924
1634564500000|2021-10-18 13:41:40|142.56|142.48|142.6|142.54|142.62|142.58|142.56|142.46|10044
1634564510000|2021-10-18 13:41:50|142.58|142.52|142.56|142.5|142.6|142.58|142.56|142.5|6050
1634564520000|2021-10-18 13:42:00|142.58|142.52|142.56|142.5|142.58|142.54|142.52|142.5|3253
1634564530000|2021-10-18 13:42:10|142.58|142.52|142.58|142.52|142.6|142.52|142.58|142.5|241
1634564540000|2021-10-18 13:42:20|142.56||142.56||142.56||142.56||60
1634564550000|2021-10-18 13:42:30|142.58|142.54|142.64|142.6|142.64|142.6|142.58|142.54|9384
1634564560000|2021-10-18 13:42:40|142.62|142.58|142.62|142.52|142.62|142.6|142.6|142.52|1835
1634564570000|2021-10-18 13:42:50|142.6|142.54|142.62|142.6|142.66|142.62|142.58|142.52|7247
1634564580000|2021-10-18 13:43:00|142.6|142.58|142.58|142.52|142.62|142.58|142.58|142.52|42
1634564590000|2021-10-18 13:43:10|142.56|142.54|142.54|142.5|142.56|142.54|142.52|142.5|8718
1634564600000|2021-10-18 13:43:20|142.56|142.52|142.56|142.5|142.58|142.52|142.54|142.5|142
1634564610000|2021-10-18 13:43:30|142.58|142.52|142.56|142.5|142.58|142.52|142.52|142.5|3063
1634564620000|2021-10-18 13:43:40|142.58|142.52|142.64|142.58|142.68|142.6|142.58|142.52|7817
1634564630000|2021-10-18 13:43:50|142.62|142.56|142.64|142.58|142.64|142.6|142.62|142.56|0
1634564640000|2021-10-18 13:44:00|142.66|142.6|142.66|142.62|142.68|142.64|142.64|142.6|4786
1634564650000|2021-10-18 13:44:10|142.68|142.64|142.7|142.62|142.76|142.68|142.66|142.62|8037
1634564660000|2021-10-18 13:44:20|142.68|142.6|142.64|142.58|142.68|142.6|142.62|142.54|4395
1634564670000|2021-10-18 13:44:30|142.62|142.54|142.6|142.52|142.62|142.54|142.58|142.52|1
1634564680000|2021-10-18 13:44:40|142.64|142.54|142.64|142.56|142.64|142.58|142.6|142.54|4029
1634564690000|2021-10-18 13:44:50|142.62|142.54|142.64|142.56|142.64|142.56|142.58|142.52|2091
1634564700000|2021-10-18 13:45:00|142.62|142.58|142.62|142.54|142.64|142.58|142.6|142.54|0
1634564710000|2021-10-18 13:45:10|142.6|142.52|142.6|142.5|142.6|142.52|142.6|142.5|0
1634564720000|2021-10-18 13:45:20|142.62|142.52|142.66|142.62|142.7|142.66|142.6|142.52|13477
1634564730000|2021-10-18 13:45:30|142.68|142.64|142.66|142.62|142.68|142.64|142.66|142.62|3423
1634564740000|2021-10-18 13:45:40|142.64|142.58|142.64|142.56|142.64|142.58|142.58|142.52|20078
1634564750000|2021-10-18 13:45:50|142.62|142.54|142.56|142.48|142.62|142.54|142.56|142.48|1
1634564760000|2021-10-18 13:46:00|142.54|142.46|142.48|142.42|142.54|142.48|142.46|142.38|1500
1634564770000|2021-10-18 13:46:10|142.46|142.4|142.48|142.42|142.5|142.46|142.44|142.4|7180
1634564780000|2021-10-18 13:46:20|142.46|142.4|142.48|142.44|142.5|142.44|142.46|142.4|1506
1634564790000|2021-10-18 13:46:30|142.5|142.46|142.44|142.36|142.5|142.48|142.44|142.36|4130
1634564800000|2021-10-18 13:46:40|142.42|142.38|142.42|142.36|142.44|142.38|142.42|142.36|0
1634564810000|2021-10-18 13:46:50|142.44|142.38|142.5|142.42|142.5|142.42|142.44|142.38|4557
1634564820000|2021-10-18 13:47:00|142.48|142.44|142.48|142.44|142.5|142.46|142.48|142.42|150
1634564830000|2021-10-18 13:47:10|142.46|142.4|142.46|142.42|142.46|142.44|142.44|142.36|5035
1634564840000|2021-10-18 13:47:20|142.48|142.44|142.44|142.38|142.48|142.44|142.44|142.38|8583
1634564850000|2021-10-18 13:47:30|142.46|142.4|142.48|142.42|142.48|142.44|142.46|142.4|4911
1634564860000|2021-10-18 13:47:40||142.44||142.42||142.44||142.42|0
1634564870000|2021-10-18 13:47:50|142.5|142.44|142.52|142.42|142.58|142.52|142.5|142.42|9126
1634564880000|2021-10-18 13:48:00|142.48|142.4|142.46|142.4|142.48|142.46|142.46|142.4|46
1634564890000|2021-10-18 13:48:10|142.48|142.44|142.5|142.46|142.5|142.46|142.48|142.44|100
1634564900000|2021-10-18 13:48:20|142.52|142.48|142.52|142.46|142.56|142.52|142.48|142.46|2573
1634564910000|2021-10-18 13:48:30|142.5|142.44|142.5|142.46|142.5|142.46|142.48|142.44|4788
1634564920000|2021-10-18 13:48:40|142.52|142.44|142.56|142.52|142.56|142.52|142.52|142.44|4924
1634564930000|2021-10-18 13:48:50|142.58|142.5|142.64|142.58|142.66|142.58|142.58|142.5|7945
1634564940000|2021-10-18 13:49:00|142.62|142.56|142.62|142.56|142.64|142.58|142.62|142.56|0
1634564950000|2021-10-18 13:49:10|142.64|142.58|142.64|142.56|142.64|142.58|142.62|142.56|99
1634564960000|2021-10-18 13:49:20|142.62|142.52|142.52|142.46|142.62|142.52|142.5|142.44|7882
1634564970000|2021-10-18 13:49:30|142.5|142.44|142.54|142.46|142.6|142.52|142.5|142.44|772
1634564980000|2021-10-18 13:49:40||142.48||142.5||142.5||142.48|0
1634564990000|2021-10-18 13:49:50|142.52|142.48|142.52|142.48|142.52|142.48|142.52|142.48|70
1634565000000|2021-10-18 13:50:00|142.5|142.44|142.46|142.38|142.54|142.48|142.44|142.36|16022
1634565010000|2021-10-18 13:50:10|142.48|142.4|142.5|142.42|142.52|142.46|142.48|142.4|2940
1634565020000|2021-10-18 13:50:20|142.52|142.44|142.5|142.42|142.52|142.46|142.5|142.42|0
1634565040000|2021-10-18 13:50:40|142.52|142.44|142.5|142.44|142.52|142.5|142.5|142.44|2673
1634565050000|2021-10-18 13:50:50|142.52|142.46|142.52|142.46|142.52|142.48|142.52|142.46|0
1634565060000|2021-10-18 13:51:00|142.54|142.48|142.54|142.48|142.56|142.5|142.54|142.46|1926
1634565070000|2021-10-18 13:51:10|142.52|142.46|142.42|142.4|142.52|142.46|142.42|142.4|11003
1634565080000|2021-10-18 13:51:20|142.44|142.36|142.42|142.36|142.46|142.36|142.4|142.36|2117
1634565090000|2021-10-18 13:51:30|142.4|142.32|142.42|142.38|142.44|142.38|142.36|142.32|15509
1634565100000|2021-10-18 13:51:40|142.4|142.36|142.36|142.32|142.4|142.36|142.34|142.28|22105
1634565110000|2021-10-18 13:51:50|142.34|142.38|142.34|142.28|142.4|142.38|142.28|142.22|18549
1634565120000|2021-10-18 13:52:00|142.36|142.26|142.34|142.28|142.38|142.36|142.26|142.2|140058
1634565130000|2021-10-18 13:52:10|142.32|142.26|142.26|142.24|142.32|142.28|142.24|142.2|45254
1634565140000|2021-10-18 13:52:20|142.24|142.22|142.26|142.2|142.28|142.24|142.24|142.2|7958
1634565150000|2021-10-18 13:52:30|142.24|142.22|142.32|142.26|142.32|142.26|142.22|142.2|3201
1634565170000|2021-10-18 13:52:50|142.34|142.28|142.36|142.28|142.42|142.36|142.34|142.28|8242
1634565180000|2021-10-18 13:53:00|142.34|142.24|142.3|142.22|142.34|142.26|142.26|142.2|3076
1634565190000|2021-10-18 13:53:10|142.32|142.24|142.3|142.24|142.32|142.26|142.28|142.24|122
1634565210000|2021-10-18 13:53:30|||||||||691
1634565220000|2021-10-18 13:53:40|142.28|142.2|142.22|142.18|142.28|142.2|142.22|142.18|2122
1634565230000|2021-10-18 13:53:50|142.2|142.16|142.22|142.18|142.22|142.18|142.16|142.08|6877
1634565240000|2021-10-18 13:54:00|142.24|142.16|142.22|142.16|142.24|142.2|142.2|142.16|4231
1634565260000|2021-10-18 13:54:20|142.2|142.18|142.22|142.16|142.26|142.22|142.18|142.16|11527
1634565270000|2021-10-18 13:54:30|142.2|142.14|142.24|142.16|142.28|142.2|142.2|142.12|15145
1634565280000|2021-10-18 13:54:40|142.22|142.18|142.18|142.1|142.24|142.22|142.18|142.1|9075
1634565290000|2021-10-18 13:54:50|142.2|142.12|142.22|142.14|142.24|142.18|142.18|142.12|358
1634565300000|2021-10-18 13:55:00|142.2|142.12|142.24|142.14|142.26|142.18|142.2|142.12|3259
1634565310000|2021-10-18 13:55:10|142.26|142.16|142.28|142.18|142.3|142.22|142.24|142.16|1914
1634565320000|2021-10-18 13:55:20|142.26||142.26||142.26||142.26||4224
1634565330000|2021-10-18 13:55:30|142.24|142.14|142.2|142.12|142.26|142.14|142.2|142.12|7
1634565340000|2021-10-18 13:55:40|142.22|142.14|142.16|142.08|142.24|142.18|142.12|142.04|23916
1634565350000|2021-10-18 13:55:50|142.14|142.06|142.18|142.1|142.24|142.18|142.12|142.04|19649
1634565360000|2021-10-18 13:56:00|142.2|142.06|142.14|142.04|142.2|142.08|142.12|142.02|220
1634565370000|2021-10-18 13:56:10||142.08||142.08||142.08||142.08|0
1634565380000|2021-10-18 13:56:20|142.16|142.1|142.22|142.14|142.22|142.18|142.16|142.1|9435
1634565390000|2021-10-18 13:56:30|142.2|142.16|142.2|142.14|142.2|142.16|142.18|142.14|533
1634565400000|2021-10-18 13:56:40|142.18|142.16|142.22|142.16|142.22|142.18|142.18|142.16|7631
1634565410000|2021-10-18 13:56:50|142.2|142.14|142.12|142.06|142.22|142.16|142.12|142.04|22978
1634565420000|2021-10-18 13:57:00|142.14|142.08|142.2|142.12|142.2|142.12|142.14|142.06|2914
1634565430000|2021-10-18 13:57:10|142.18||142.18||142.18||142.16||697
1634565440000|2021-10-18 13:57:20|142.16|142.08|142.1|142.04|142.16|142.12|142.08|142|4222
1634565450000|2021-10-18 13:57:30|142.08|142.02|142.02|141.96|142.08|142.02|142.02|141.94|15054
1634565460000|2021-10-18 13:57:40|142|141.94|141.96|141.92|142|141.94|141.96|141.88|5755
1634565470000|2021-10-18 13:57:50|142|141.94|142.02|141.96|142.04|142|142|141.94|8860
1634565490000|2021-10-18 13:58:10|142.04|141.98|142.14|142.06|142.14|142.06|142.04|141.98|7520
1634565510000|2021-10-18 13:58:30|142.16||142.16||142.16||142.16||2662
1634565520000|2021-10-18 13:58:40|142.18|142.08|142.18|142.1|142.22|142.1|142.18|142.08|0
1634565540000|2021-10-18 13:59:00|142.16|142.08|142.14|142.04|142.16|142.08|142.06|142.02|11960
1634565550000|2021-10-18 13:59:10|142.16||142.14||142.16||142.14||0
1634565560000|2021-10-18 13:59:20|||||||||220
1634565570000|2021-10-18 13:59:30|142.16|142.06|142.16|142.12|142.18|142.12|142.16|142.06|7674
1634565580000|2021-10-18 13:59:40|142.18|142.14|142.2|142.14|142.2|142.14|142.16|142.14|5
1634565590000|2021-10-18 13:59:50|142.18|142.16|142.2|142.18|142.24|142.18|142.18|142.16|1910
1634565600000|2021-10-18 14:00:00|142.24|142.2|142.26|142.2|142.26|142.22|142.24|142.2|9104
1634565610000|2021-10-18 14:00:10|142.24||142.26||142.26||142.24||30
1634565620000|2021-10-18 14:00:20|142.24||142.26||142.26||142.24||0
1634565630000|2021-10-18 14:00:30|142.24|142.16|142.12|142.04|142.24|142.2|142.12|142.04|20027
1634565640000|2021-10-18 14:00:40|142.14|142.06|142.18|142.12|142.2|142.12|142.14|142.06|19771
1634565650000|2021-10-18 14:00:50|142.22|142.14|142.26|142.18|142.26|142.2|142.22|142.14|5361
1634565660000|2021-10-18 14:01:00|142.28|142.2|142.34|142.3|142.36|142.3|142.28|142.2|5040
1634565670000|2021-10-18 14:01:10|142.32|142.26|142.32|142.26|142.32|142.26|142.28|142.22|7977
1634565680000|2021-10-18 14:01:20|||||||||15
1634565690000|2021-10-18 14:01:30|||||||||7498
1634565700000|2021-10-18 14:01:40|||||||||3490
1634565710000|2021-10-18 14:01:50|142.28|142.22|142.26|142.22|142.28|142.22|142.26|142.2|2868
1634565720000|2021-10-18 14:02:00|142.24|142.2|142.34|142.26|142.36|142.32|142.24|142.2|102293
1634565730000|2021-10-18 14:02:10|142.36|142.28|142.42|142.36|142.42|142.36|142.34|142.28|4388
1634565740000|2021-10-18 14:02:20|142.4|142.34|142.42|142.36|142.42|142.36|142.34|142.3|114600
1634565750000|2021-10-18 14:02:30|142.4|142.38|142.38|142.36|142.4|142.38|142.38|142.36|13633
1634565760000|2021-10-18 14:02:40|||||||||202
1634565770000|2021-10-18 14:02:50|142.4||142.38||142.4||142.38||3812
1634565800000|2021-10-18 14:03:20|142.4|142.38|142.44|142.4|142.44|142.42|142.4|142.38|8341
1634565810000|2021-10-18 14:03:30|142.46|142.42|142.46|142.42|142.48|142.42|142.44|142.42|4463
1634565820000|2021-10-18 14:03:40|142.44|142.4|142.44|142.4|142.44|142.4|142.42|142.4|740
1634565830000|2021-10-18 14:03:50|142.42|142.38|142.38|142.36|142.42|142.4|142.38|142.36|5261
1634565840000|2021-10-18 14:04:00|142.36|142.32|142.36|142.3|142.38|142.36|142.36|142.3|5263
1634565870000|2021-10-18 14:04:30|142.34||142.36||142.36||142.34||102
1634565890000|2021-10-18 14:04:50|142.34|142.32|142.4|142.36|142.42|142.36|142.34|142.32|6146
1634565900000|2021-10-18 14:05:00|142.42|142.38|142.52|142.46|142.58|142.52|142.42|142.38|124798
1634565910000|2021-10-18 14:05:10|142.5|142.44|142.46|142.42|142.5|142.46|142.42|142.32|9565
1634565920000|2021-10-18 14:05:20|142.44|142.4|142.34|142.3|142.44|142.4|142.34|142.26|10381
1634565930000|2021-10-18 14:05:30|142.36|142.28|142.4|142.32|142.48|142.4|142.34|142.28|25307
1634565940000|2021-10-18 14:05:40|142.38|142.34|142.48|142.42|142.48|142.42|142.38|142.34|17856
1634565950000|2021-10-18 14:05:50|142.5|142.44|142.7|142.64|142.9|142.82|142.5|142.44|117522
1634565960000|2021-10-18 14:06:00|142.72|142.66|142.82|142.74|142.88|142.76|142.72|142.66|13840
1634565970000|2021-10-18 14:06:10|142.84|142.76|142.78|142.76|142.84|142.8|142.78|142.76|46204
1634565980000|2021-10-18 14:06:20|142.76|142.74|142.56|142.5|142.76|142.74|142.56|142.48|12868
1634565990000|2021-10-18 14:06:30|142.54|142.46|142.5|142.46|142.54|142.46|142.5|142.42|3459
1634566000000|2021-10-18 14:06:40|142.48|142.44|142.48|142.44|142.48|142.44|142.48|142.44|22
1634566010000|2021-10-18 14:06:50|||||||||18708
1634566020000|2021-10-18 14:07:00|142.46|142.42|142.42|142.36|142.46|142.42|142.38|142.3|22550
1634566030000|2021-10-18 14:07:10|142.4|142.34|142.42|142.36|142.42|142.36|142.4|142.32|1500
1634566040000|2021-10-18 14:07:20|142.44|142.38|142.42|142.36|142.48|142.42|142.42|142.36|10200
1634566050000|2021-10-18 14:07:30|142.4|142.34|142.42|142.36|142.5|142.46|142.4|142.34|35866
1634566060000|2021-10-18 14:07:40|142.4|142.34|142.36|142.32|142.4|142.34|142.34|142.26|4538
1634566070000|2021-10-18 14:07:50|142.34|142.34|142.34|142.32|142.42|142.36|142.34|142.32|16404
1634566080000|2021-10-18 14:08:00|142.36||142.36||142.36||142.36||1509
1634566090000|2021-10-18 14:08:10|142.34||142.34||142.34||142.34||0
1634566100000|2021-10-18 14:08:20|142.36|142.28|142.3|142.24|142.36|142.28|142.3|142.22|11376
1634566110000|2021-10-18 14:08:30|142.28|142.22|142.3|142.24|142.3|142.26|142.24|142.18|1676
1634566120000|2021-10-18 14:08:40|142.28|142.22|142.32|142.28|142.34|142.3|142.28|142.22|5554
1634566130000|2021-10-18 14:08:50|142.34|142.3|142.34|142.3|142.34|142.3|142.34|142.3|0
1634566140000|2021-10-18 14:09:00|142.36|142.32|142.3|142.28|142.36|142.34|142.3|142.28|4276
1634566150000|2021-10-18 14:09:10|142.32|142.26|142.26|142.2|142.34|142.28|142.26|142.2|5451
1634566160000|2021-10-18 14:09:20|142.24|142.18|142.34|142.26|142.34|142.28|142.22|142.18|3007
1634566170000|2021-10-18 14:09:30|142.36|142.28|142.36|142.3|142.38|142.3|142.34|142.26|0
1634566180000|2021-10-18 14:09:40|142.34|142.28|142.28|142.18|142.34|142.28|142.26|142.16|4444
1634566190000|2021-10-18 14:09:50||142.2||142.2||142.2||142.2|0
1634566200000|2021-10-18 14:10:00||142.18||142.2||142.22||142.18|0
1634566210000|2021-10-18 14:10:10|142.26|142.22|142.28|142.22|142.28|142.22|142.26|142.2|0
1634566220000|2021-10-18 14:10:20|142.3|142.24|142.44|142.38|142.44|142.38|142.3|142.24|20975
1634566230000|2021-10-18 14:10:30|142.42|142.4|142.44|142.38|142.44|142.4|142.42|142.36|860
1634566240000|2021-10-18 14:10:40|142.42||142.42||142.42||142.42||8500
1634566250000|2021-10-18 14:10:50|142.4|142.36|142.42|142.38|142.44|142.38|142.4|142.36|3003
1634566260000|2021-10-18 14:11:00|142.44|142.4|142.44|142.38|142.44|142.4|142.38|142.32|7978
1634566270000|2021-10-18 14:11:10||142.4||142.4||142.4||142.4|8259
1634566280000|2021-10-18 14:11:20|142.42|142.38|142.48|142.42|142.48|142.44|142.42|142.34|5155
1634566290000|2021-10-18 14:11:30|142.5|142.44|142.5|142.42|142.52|142.46|142.48|142.42|2350
1634566300000|2021-10-18 14:11:40|142.48|142.4|142.5|142.42|142.5|142.44|142.46|142.38|0
1634566310000|2021-10-18 14:11:50|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.42|0
1634566320000|2021-10-18 14:12:00|142.5|142.46|142.52|142.44|142.52|142.46|142.5|142.44|140
1634566330000|2021-10-18 14:12:10|142.54|142.46|142.54|142.5|142.6|142.54|142.54|142.46|8761
1634566340000|2021-10-18 14:12:20|142.52||142.54||142.54||142.52||100
1634566350000|2021-10-18 14:12:30|142.56|142.52|142.54|142.5|142.58|142.52|142.52|142.5|3594
1634566360000|2021-10-18 14:12:40|142.52|142.48|142.52|142.48|142.52|142.48|142.52|142.48|5452
1634566370000|2021-10-18 14:12:50|142.5|142.46|142.5|142.44|142.52|142.46|142.46|142.44|17616
1634566380000|2021-10-18 14:13:00|142.48|142.42|142.42|142.34|142.48|142.42|142.4|142.34|4252
1634566390000|2021-10-18 14:13:10|142.4|142.36|142.38|142.3|142.4|142.36|142.38|142.3|33
1634566400000|2021-10-18 14:13:20|142.4|142.32|142.42|142.34|142.42|142.34|142.4|142.32|4739
1634566410000|2021-10-18 14:13:30|142.4|142.36|142.42|142.36|142.46|142.4|142.4|142.34|17756
1634566420000|2021-10-18 14:13:40|142.44|142.38|142.54|142.48|142.56|142.5|142.44|142.38|6358
1634566430000|2021-10-18 14:13:50||142.46||142.5||142.5||142.46|0
1634566440000|2021-10-18 14:14:00|142.56|142.52|142.62|142.56|142.62|142.56|142.56|142.5|18219
1634566450000|2021-10-18 14:14:10|142.6|142.54|142.62|142.56|142.62|142.56|142.6|142.54|0
1634566460000|2021-10-18 14:14:20|142.6|142.54|142.6|142.54|142.6|142.54|142.56|142.52|11375
1634566470000|2021-10-18 14:14:30|142.62|142.56|142.58|142.56|142.62|142.58|142.58|142.54|4287
1634566480000|2021-10-18 14:14:40|142.6||142.6||142.6||142.6||1500
1634566490000|2021-10-18 14:14:50|142.62|142.58|142.62|142.56|142.64|142.6|142.62|142.56|759
1634566500000|2021-10-18 14:15:00|142.64|142.58|142.64|142.58|142.64|142.58|142.62|142.56|0
1634566510000|2021-10-18 14:15:10|142.62||142.64||142.64||142.62||0
1634566520000|2021-10-18 14:15:20|142.62|142.6|142.68|142.64|142.7|142.64|142.62|142.58|15411
1634566530000|2021-10-18 14:15:30|142.72|142.66|142.72|142.66|142.74|142.68|142.72|142.64|2266
1634566540000|2021-10-18 14:15:40|142.7|142.64|142.72|142.68|142.74|142.68|142.7|142.64|1502
1634566550000|2021-10-18 14:15:50|142.74|142.7|142.74|142.68|142.8|142.76|142.72|142.66|14985
1634566560000|2021-10-18 14:16:00|142.72|142.66|142.68|142.6|142.72|142.66|142.66|142.58|6850
1634566570000|2021-10-18 14:16:10|142.66|142.62|142.68|142.62|142.68|142.66|142.66|142.62|80
1634566580000|2021-10-18 14:16:20|142.66|142.64|142.7|142.64|142.7|142.68|142.66|142.62|6099
1634566590000|2021-10-18 14:16:30|142.72|142.66|142.7|142.66|142.76|142.68|142.7|142.66|2314
1634566600000|2021-10-18 14:16:40|142.74|142.68|142.74|142.68|142.76|142.68|142.74|142.66|1891
1634566610000|2021-10-18 14:16:50|142.72|142.66|142.68|142.66|142.72|142.66|142.68|142.66|3501
1634566620000|2021-10-18 14:17:00||142.62||142.62||142.62||142.62|3
1634566630000|2021-10-18 14:17:10||142.6||142.64||142.64||142.6|0
1634566640000|2021-10-18 14:17:20|142.66|142.6|142.62|142.58|142.68|142.64|142.62|142.58|1950
1634566650000|2021-10-18 14:17:30|142.6|142.56|142.7|142.62|142.7|142.62|142.58|142.5|8638
1634566660000|2021-10-18 14:17:40|142.72|142.64|142.74|142.62|142.74|142.64|142.68|142.62|1404
1634566670000|2021-10-18 14:17:50||142.64||142.66||142.66||142.64|4581
1634566680000|2021-10-18 14:18:00|142.72|142.68|142.74|142.68|142.74|142.7|142.7|142.64|1502
1634566690000|2021-10-18 14:18:10|142.76|142.7|142.82|142.78|142.82|142.78|142.76|142.7|15937
1634566700000|2021-10-18 14:18:20|142.8|142.74|142.74|142.64|142.8|142.74|142.74|142.62|15991
1634566710000|2021-10-18 14:18:30|142.72|142.62|142.64|142.56|142.72|142.62|142.62|142.54|12710
1634566720000|2021-10-18 14:18:40|142.62|142.54|142.58|142.54|142.62|142.54|142.58|142.5|0
1634566730000|2021-10-18 14:18:50|142.56|142.56|142.58|142.5|142.62|142.56|142.56|142.5|1652
1634566740000|2021-10-18 14:19:00|142.56|142.52|142.58|142.54|142.58|142.54|142.54|142.52|3760
1634566750000|2021-10-18 14:19:10||142.52||142.52||142.54||142.52|0
1634566760000|2021-10-18 14:19:20|142.6|142.54|142.6|142.56|142.6|142.58|142.6|142.52|9120
1634566770000|2021-10-18 14:19:30|||||||||19
1634566780000|2021-10-18 14:19:40|142.64|142.58|142.76|142.7|142.76|142.7|142.64|142.58|3956
1634566790000|2021-10-18 14:19:50|142.78|142.72|142.76|142.7|142.78|142.74|142.72|142.68|13032
1634566800000|2021-10-18 14:20:00|142.74|142.68|142.72|142.68|142.74|142.68|142.7|142.66|4487
1634566820000|2021-10-18 14:20:20|142.7|142.66|142.72|142.64|142.72|142.68|142.66|142.64|11092
1634566830000|2021-10-18 14:20:30|142.74|142.66|142.76|142.7|142.78|142.74|142.72|142.64|164
1634566840000|2021-10-18 14:20:40|142.74||142.74||142.76||142.74||0
1634566850000|2021-10-18 14:20:50|142.76||142.74||142.76||142.74||0
1634566860000|2021-10-18 14:21:00|142.76||142.76||142.76||142.74||260
1634566870000|2021-10-18 14:21:10|142.74|142.66|142.84|142.78|142.84|142.8|142.7|142.64|8680
1634566890000|2021-10-18 14:21:30|142.82|142.76|142.82|142.76|142.84|142.76|142.8|142.76|1413
1634566900000|2021-10-18 14:21:40|142.8||142.8||142.82||142.78||0
1634566920000|2021-10-18 14:22:00|||||||||10
1634566930000|2021-10-18 14:22:10|142.78|142.74|142.76|142.72|142.78|142.74|142.74|142.7|13189
1634566940000|2021-10-18 14:22:20|142.74|142.7|142.74|142.7|142.74|142.72|142.72|142.66|17514
1634566950000|2021-10-18 14:22:30|142.72|142.68|142.72|142.68|142.74|142.7|142.72|142.68|1099
1634566980000|2021-10-18 14:23:00|142.74|142.7|142.82|142.78|142.84|142.8|142.72|142.7|15871
1634566990000|2021-10-18 14:23:10|142.8|142.76|142.78|142.74|142.8|142.76|142.78|142.74|749
1634567000000|2021-10-18 14:23:20|||||||||1988
1634567020000|2021-10-18 14:23:40|142.8||142.78||142.8||142.78||20
1634567030000|2021-10-18 14:23:50|||||||||14679
1634567040000|2021-10-18 14:24:00||142.76||142.74||142.76||142.74|1500
1634567050000|2021-10-18 14:24:10|142.8|142.76|142.88|142.8|142.88|142.84|142.8|142.76|13682
1634567060000|2021-10-18 14:24:20|142.86|142.82|142.92|142.84|142.94|142.88|142.86|142.8|15691
1634567070000|2021-10-18 14:24:30|142.94|142.86|142.98|142.92|143.02|142.92|142.94|142.86|2022
1634567080000|2021-10-18 14:24:40||142.94||142.94||142.94||142.94|0
1634567090000|2021-10-18 14:24:50|142.96|142.92|142.96|142.92|142.96|142.92|142.96|142.9|0
1634567100000|2021-10-18 14:25:00|142.94||142.96||142.96||142.94||0
1634567110000|2021-10-18 14:25:10|142.94|142.9|142.88|142.8|142.94|142.9|142.88|142.8|16150
1634567120000|2021-10-18 14:25:20|142.86|142.78|142.84|142.78|142.86|142.78|142.84|142.78|1103
1634567130000|2021-10-18 14:25:30|142.82|142.76|142.76|142.72|142.84|142.76|142.76|142.72|8410
1634567140000|2021-10-18 14:25:40|142.74|142.7|142.74|142.68|142.74|142.72|142.74|142.68|601
1634567150000|2021-10-18 14:25:50|142.76|142.72|142.74|142.72|142.76|142.72|142.74|142.72|2049
1634567160000|2021-10-18 14:26:00|142.76|142.74|142.82|142.76|142.82|142.78|142.74|142.72|8273
1634567170000|2021-10-18 14:26:10|142.84|142.78|142.88|142.82|142.92|142.84|142.82|142.76|5240
1634567180000|2021-10-18 14:26:20|142.9|142.84|142.88|142.84|142.94|142.86|142.88|142.84|1420
1634567190000|2021-10-18 14:26:30|142.9||142.9||142.9||142.9||6049
1634567200000|2021-10-18 14:26:40|142.88|142.82|142.86|142.8|142.88|142.82|142.82|142.8|10578
1634567210000|2021-10-18 14:26:50|142.84||142.84||142.84||142.82||0
1634567220000|2021-10-18 14:27:00|142.82||142.84||142.84||142.82||2897
1634567230000|2021-10-18 14:27:10|142.82|142.82|142.92|142.86|142.92|142.86|142.82|142.8|1394
1634567240000|2021-10-18 14:27:20|142.9|142.84|142.92|142.86|142.92|142.86|142.9|142.82|1
1634567250000|2021-10-18 14:27:30|142.9|142.84|142.9|142.84|142.92|142.86|142.88|142.8|0
1634567260000|2021-10-18 14:27:40|142.92|142.86|142.9|142.88|142.94|142.9|142.9|142.84|1991
1634567270000|2021-10-18 14:27:50|142.92|142.86|142.94|142.88|142.96|142.9|142.9|142.86|2006
1634567280000|2021-10-18 14:28:00|142.92|142.9|142.92|142.86|142.94|142.9|142.88|142.82|3684
1634567290000|2021-10-18 14:28:10|142.94|142.88|142.92|142.86|142.94|142.9|142.92|142.86|4801
1634567300000|2021-10-18 14:28:20|142.9|142.84|142.92|142.88|142.96|142.88|142.9|142.84|465
1634567310000|2021-10-18 14:28:30||142.86||142.86||142.88||142.86|0
1634567320000|2021-10-18 14:28:40|142.9||142.9||142.92||142.9||0
1634567330000|2021-10-18 14:28:50|142.92|142.88|142.92|142.88|142.92|142.88|142.92|142.88|142
1634567340000|2021-10-18 14:29:00||142.9||142.9||142.9||142.9|29
1634567350000|2021-10-18 14:29:10|142.94||142.94||142.96||142.94||2917
1634567360000|2021-10-18 14:29:20|142.92|142.88|142.9|142.86|142.92|142.88|142.9|142.86|3219
1634567370000|2021-10-18 14:29:30|142.88|142.82|142.88|142.82|142.88|142.86|142.86|142.8|5687
1634567380000|2021-10-18 14:29:40|142.86|142.8|142.88|142.82|142.88|142.82|142.82|142.74|8642
1634567390000|2021-10-18 14:29:50|142.9|142.84|142.86|142.78|142.92|142.86|142.86|142.76|2758
1634567400000|2021-10-18 14:30:00|142.84|142.76|142.86|142.78|142.86|142.78|142.78|142.72|1500
1634567410000|2021-10-18 14:30:10|142.84|142.76|142.84|142.76|142.84|142.76|142.82|142.76|0
1634567420000|2021-10-18 14:30:20|142.86||142.84||142.86||142.84||37158
1634567430000|2021-10-18 14:30:30|142.86|142.78|142.82|142.76|142.92|142.84|142.82|142.76|1502
1634567440000|2021-10-18 14:30:40|142.8|142.74|142.8|142.74|142.8|142.74|142.8|142.74|0
1634567450000|2021-10-18 14:30:50||142.76||142.76||142.76||142.74|6076
1634567460000|2021-10-18 14:31:00|142.78|142.74|142.82|142.74|142.82|142.74|142.78|142.72|1035
1634567470000|2021-10-18 14:31:10|142.8|142.76|142.82|142.76|142.82|142.76|142.8|142.76|0
1634567480000|2021-10-18 14:31:20|142.8|142.78|142.86|142.8|142.86|142.84|142.8|142.78|2080
1634567490000|2021-10-18 14:31:30|142.84|142.78|142.84|142.76|142.84|142.78|142.8|142.74|0
1634567500000|2021-10-18 14:31:40||142.78||142.78||142.78||142.78|45
1634567510000|2021-10-18 14:31:50|142.86|142.8|142.86|142.82|142.92|142.86|142.86|142.8|1904
1634567520000|2021-10-18 14:32:00|142.9|142.84|142.92|142.88|142.92|142.88|142.86|142.82|598
1634567530000|2021-10-18 14:32:10|142.9|142.9|142.92|142.88|142.92|142.9|142.9|142.88|1934
1634567550000|2021-10-18 14:32:30|142.9|142.86|142.9|142.86|142.9|142.88|142.88|142.86|1970
1634567560000|2021-10-18 14:32:40|142.92|142.88|142.9|142.86|142.92|142.9|142.9|142.86|1264
1634567570000|2021-10-18 14:32:50|142.92|142.88|142.92|142.88|142.92|142.88|142.92|142.88|451
1634567580000|2021-10-18 14:33:00|142.94|142.9|142.92|142.86|142.98|142.9|142.9|142.86|2531
1634567590000|2021-10-18 14:33:10|142.9|142.82|142.86|142.82|142.9|142.82|142.84|142.8|1265
1634567600000|2021-10-18 14:33:20|||||||||4288
1634567610000|2021-10-18 14:33:30|142.88|142.84|142.9|142.86|142.92|142.86|142.86|142.84|6000
1634567630000|2021-10-18 14:33:50|142.92|142.88|142.96|142.92|142.98|142.92|142.9|142.88|2616
1634567640000|2021-10-18 14:34:00|142.98|142.94|143|142.94|143.02|142.94|142.98|142.92|0
1634567650000|2021-10-18 14:34:10|142.98|142.92|142.98|142.92|142.98|142.92|142.96|142.92|6665
1634567660000|2021-10-18 14:34:20|142.96||142.96||142.96||142.96||0
1634567680000|2021-10-18 14:34:40|142.94|142.9|142.94|142.9|142.94|142.92|142.92|142.9|1839
1634567690000|2021-10-18 14:34:50|142.92|142.88|142.94|142.88|142.94|142.9|142.9|142.88|1410
1634567700000|2021-10-18 14:35:00|142.96|142.9|143|142.94|143.02|142.94|142.96|142.9|4211
1634567710000|2021-10-18 14:35:10|142.98|142.9|142.98|142.94|142.98|142.94|142.96|142.9|3435
1634567720000|2021-10-18 14:35:20|142.96|142.92|142.98|142.9|143|142.92|142.96|142.9|6712
1634567730000|2021-10-18 14:35:30|||||||||9
1634567740000|2021-10-18 14:35:40|142.96|142.88|142.94|142.88|142.98|142.9|142.94|142.88|0
1634567750000|2021-10-18 14:35:50|142.96|142.9|142.96|142.9|142.98|142.92|142.96|142.9|1462
1634567760000|2021-10-18 14:36:00|142.94|142.88|142.9|142.84|142.94|142.9|142.9|142.82|2767
1634567770000|2021-10-18 14:36:10|142.92|142.86|142.88|142.84|142.92|142.86|142.88|142.84|3
1634567780000|2021-10-18 14:36:20|142.86|142.8|142.82|142.78|142.86|142.82|142.82|142.76|5297
1634567790000|2021-10-18 14:36:30|142.84||142.84||142.84||142.84||0
1634567800000|2021-10-18 14:36:40|142.86|142.8|142.86|142.8|142.88|142.82|142.86|142.78|1640
1634567810000|2021-10-18 14:36:50|142.88|142.82|142.86|142.82|142.9|142.84|142.86|142.8|3088
1634567820000|2021-10-18 14:37:00|142.84|142.78|142.92|142.86|142.94|142.86|142.84|142.76|7501
1634567830000|2021-10-18 14:37:10|142.96|142.88|142.92|142.88|142.98|142.9|142.92|142.84|5389
1634567840000|2021-10-18 14:37:20|142.9|142.86|142.9|142.86|142.92|142.86|142.88|142.86|1502
1634567850000|2021-10-18 14:37:30|142.88|142.84|142.84|142.78|142.9|142.86|142.84|142.78|11714
1634567860000|2021-10-18 14:37:40|142.86|142.8|142.9|142.82|142.9|142.84|142.84|142.8|1542
1634567870000|2021-10-18 14:37:50|142.86|142.8|142.84|142.78|142.86|142.8|142.8|142.74|2860
1634567880000|2021-10-18 14:38:00|142.86|142.8|142.84|142.78|142.86|142.8|142.82|142.78|2054
1634567890000|2021-10-18 14:38:10|142.82|142.76|142.8|142.78|142.82|142.78|142.78|142.74|2563
1634567900000|2021-10-18 14:38:20|142.82||142.84||142.84||142.82||0
1634567910000|2021-10-18 14:38:30|142.82|142.8|142.84|142.8|142.88|142.8|142.82|142.8|51
1634567920000|2021-10-18 14:38:40|142.86|142.78|142.86|142.8|142.86|142.8|142.82|142.78|1376
1634567930000|2021-10-18 14:38:50|142.88|142.82|142.86|142.82|142.9|142.84|142.86|142.78|4420
1634567940000|2021-10-18 14:39:00|142.88|142.84|142.84|142.78|142.9|142.88|142.84|142.78|14372
1634567970000|2021-10-18 14:39:30|142.86|142.8|142.9|142.84|142.9|142.86|142.86|142.8|4564
1634567980000|2021-10-18 14:39:40|142.88|142.8|142.86|142.8|142.88|142.8|142.86|142.8|121
1634567990000|2021-10-18 14:39:50|142.88|142.82|142.9|142.8|142.9|142.84|142.86|142.8|1699
1634568000000|2021-10-18 14:40:00|142.88|142.82|142.9|142.84|142.9|142.86|142.88|142.82|0
1634568010000|2021-10-18 14:40:10|142.88|142.82|142.82|142.78|142.9|142.82|142.82|142.78|2243
1634568020000|2021-10-18 14:40:20|142.8|142.76|142.78|142.74|142.8|142.76|142.78|142.74|4890
1634568030000|2021-10-18 14:40:30|142.76|142.72|142.72|142.68|142.76|142.72|142.72|142.68|12223
1634568040000|2021-10-18 14:40:40|142.76|142.7|142.78|142.7|142.8|142.72|142.76|142.7|581
1634568050000|2021-10-18 14:40:50|142.8|142.72|142.84|142.78|142.86|142.8|142.78|142.72|7769
1634568060000|2021-10-18 14:41:00|142.86|142.8|142.82|142.76|142.86|142.8|142.82|142.74|4529
1634568070000|2021-10-18 14:41:10|142.8|142.74|142.82|142.76|142.82|142.76|142.74|142.7|7046
1634568080000|2021-10-18 14:41:20|142.84|142.78|142.88|142.8|142.88|142.8|142.84|142.76|2400
1634568090000|2021-10-18 14:41:30|142.84|142.82|142.88|142.84|142.9|142.88|142.84|142.82|6
1634568100000|2021-10-18 14:41:40|142.86|142.82|142.88|142.82|142.88|142.82|142.86|142.82|2055
1634568110000|2021-10-18 14:41:50|142.9|142.84|142.94|142.88|142.94|142.88|142.88|142.84|1500
1634568120000|2021-10-18 14:42:00|||||||||1038
1634568140000|2021-10-18 14:42:20|142.98|142.9|142.92|142.86|142.98|142.94|142.92|142.86|18904
1634568150000|2021-10-18 14:42:30|142.94|142.88|142.92|142.86|142.94|142.88|142.92|142.86|16
1634568160000|2021-10-18 14:42:40|142.9|142.84|142.9|142.84|142.9|142.84|142.86|142.84|6216
1634568170000|2021-10-18 14:42:50|142.88|142.82|142.9|142.82|142.9|142.82|142.86|142.8|1392
1634568180000|2021-10-18 14:43:00|142.92|142.84|142.9|142.84|142.92|142.84|142.9|142.84|0
1634568190000|2021-10-18 14:43:10|142.92|142.86|142.92|142.86|142.92|142.86|142.88|142.84|1020
1634568200000|2021-10-18 14:43:20|142.94|142.88|142.94|142.9|142.98|142.9|142.92|142.88|1976
1634568210000|2021-10-18 14:43:30||142.92||142.9||142.92||142.9|0
1634568220000|2021-10-18 14:43:40|142.96|142.92|142.94|142.9|142.96|142.92|142.94|142.9|1090
1634568230000|2021-10-18 14:43:50|142.96|142.92|142.94|142.88|142.98|142.92|142.92|142.88|699
1634568240000|2021-10-18 14:44:00|142.96|142.9|142.94|142.9|142.98|142.9|142.94|142.9|62
1634568270000|2021-10-18 14:44:30|142.96|142.88|143.02|142.94|143.02|142.96|142.96|142.88|4324
1634568280000|2021-10-18 14:44:40|143|142.96|143.02|142.96|143.02|142.96|143|142.94|0
1634568290000|2021-10-18 14:44:50|143||143.02||143.02||143||0
1634568300000|2021-10-18 14:45:00|143||143.02||143.02||143||0
1634568310000|2021-10-18 14:45:10|143|142.92|143.02|142.96|143.02|142.96|142.98|142.92|2018
1634568320000|2021-10-18 14:45:20||142.94||142.96||142.96||142.94|0
1634568330000|2021-10-18 14:45:30||142.98||142.96||142.98||142.96|4250
1634568340000|2021-10-18 14:45:40|143|142.94|143.02|142.96|143.02|142.96|143|142.94|693
1634568360000|2021-10-18 14:46:00||142.98||142.96||142.98||142.96|0
1634568370000|2021-10-18 14:46:10||142.98||142.98||142.98||142.98|0
1634568380000|2021-10-18 14:46:20|143.06|143|143|142.96|143.06|143|143|142.96|3527
1634568390000|2021-10-18 14:46:30|142.98|142.94|142.96|142.92|142.98|142.94|142.96|142.92|9469
1634568400000|2021-10-18 14:46:40|142.94|142.9|142.94|142.88|142.96|142.9|142.92|142.86|6011
1634568410000|2021-10-18 14:46:50|142.96|142.9|142.96|142.9|142.96|142.9|142.96|142.88|0
1634568420000|2021-10-18 14:47:00|142.94||142.96||142.96||142.94||556
1634568440000|2021-10-18 14:47:20|143|142.92|142.96|142.92|143|142.92|142.96|142.92|0
1634568450000|2021-10-18 14:47:30|143|142.94|143.02|142.98|143.06|142.98|142.98|142.94|6138
1634568460000|2021-10-18 14:47:40|143.04||143.04||143.04||143.04||3642
1634568470000|2021-10-18 14:47:50|143.06|143|143.14|143.08|143.14|143.08|143.04|143|16007
1634568480000|2021-10-18 14:48:00|143.16|143.06|143.12|143.08|143.16|143.08|143.08|143.04|23082
1634568500000|2021-10-18 14:48:20|||||||||3030
1634568520000|2021-10-18 14:48:40|143.14|143.1|142.96|142.9|143.16|143.12|142.96|142.9|50637
1634568530000|2021-10-18 14:48:50|142.94|142.88|142.98|142.9|143|142.92|142.9|142.86|28999
1634568540000|2021-10-18 14:49:00|143|142.88|142.94|142.9|143|142.9|142.92|142.86|2644
1634568550000|2021-10-18 14:49:10|142.92|142.88|142.9|142.86|142.96|142.9|142.9|142.86|20582
1634568560000|2021-10-18 14:49:20|142.88|142.84|142.94|142.88|142.96|142.9|142.88|142.84|1435
1634568580000|2021-10-18 14:49:40|142.96|142.9|142.98|142.9|142.98|142.9|142.96|142.9|154
1634568590000|2021-10-18 14:49:50|142.96|142.88|142.94|142.88|142.98|142.9|142.92|142.88|4352
1634568600000|2021-10-18 14:50:00|142.92|142.86|142.92|142.86|142.92|142.86|142.9|142.86|1012
1634568610000|2021-10-18 14:50:10|142.9|142.84|142.92|142.86|142.94|142.86|142.88|142.84|11558
1634568620000|2021-10-18 14:50:20|142.94|142.96|142.96|142.9|143|142.96|142.94|142.86|4799
1634568630000|2021-10-18 14:50:30|142.94|142.92|143.02|142.94|143.02|143|142.9|142.86|54335
1634568640000|2021-10-18 14:50:40|142.98|142.92|142.98|142.92|143|142.94|142.92|142.84|17586
1634568650000|2021-10-18 14:50:50|143|142.94|143|142.96|143.04|143|143|142.92|6874
1634568660000|2021-10-18 14:51:00|142.98|142.98|142.98|142.92|143.04|143.02|142.98|142.9|17888
1634568670000|2021-10-18 14:51:10||142.88||142.92||142.92||142.88|1
1634568680000|2021-10-18 14:51:20|142.96||142.98||142.98||142.96||0
1634568700000|2021-10-18 14:51:40|142.96||142.96||142.96||142.94||36
1634568710000|2021-10-18 14:51:50|142.98|142.94|143|142.94|143|142.98|142.98|142.94|12227
1634568720000|2021-10-18 14:52:00|143.02|142.96|143.04|143|143.04|143.02|143.02|142.96|22544
1634568740000|2021-10-18 14:52:20|||||||||119
1634568750000|2021-10-18 14:52:30|143.02|143.02|143.02|142.98|143.02|143.02|143|142.98|33597
1634568760000|2021-10-18 14:52:40|143|142.96|143|142.96|143|142.96|142.98|142.96|2800
1634568770000|2021-10-18 14:52:50|142.94|142.94|142.94|142.88|143|142.94|142.94|142.88|30766
1634568780000|2021-10-18 14:53:00|142.92|142.9|142.86|142.82|142.92|142.9|142.86|142.78|2702
1634568790000|2021-10-18 14:53:10|142.84||142.86||142.86||142.84||44
1634568800000|2021-10-18 14:53:20|142.88|142.84|142.94|142.88|142.96|142.88|142.88|142.84|2993
1634568830000|2021-10-18 14:53:50|142.92|142.86|142.94|142.88|142.96|142.88|142.92|142.86|20
1634568840000|2021-10-18 14:54:00|142.96|142.9|142.96|142.9|142.96|142.92|142.96|142.9|0
1634568850000|2021-10-18 14:54:10|142.94|142.88|142.98|142.92|142.98|142.92|142.94|142.88|12135
1634568860000|2021-10-18 14:54:20|142.96||142.96||142.98||142.96||260
1634568870000|2021-10-18 14:54:30|142.98|142.88|142.94|142.9|142.98|142.9|142.92|142.88|2531
1634568880000|2021-10-18 14:54:40|142.92||142.92||142.92||142.92||0
1634568890000|2021-10-18 14:54:50|142.9|142.88|142.92|142.88|142.92|142.88|142.9|142.88|4423
1634568900000|2021-10-18 14:55:00|142.9|142.86|142.92|142.88|142.92|142.88|142.86|142.82|23596
1634568910000|2021-10-18 14:55:10|142.9|142.86|142.9|142.86|142.9|142.88|142.9|142.86|4340
1634568920000|2021-10-18 14:55:20|||||||||961
1634568940000|2021-10-18 14:55:40|||||||||2635
1634568950000|2021-10-18 14:55:50|142.88|142.82|142.88|142.84|142.9|142.86|142.86|142.82|13000
1634568980000|2021-10-18 14:56:20|142.86|142.8|142.94|142.9|142.94|142.9|142.84|142.8|32209
1634568990000|2021-10-18 14:56:30|142.92|142.88|142.9|142.86|142.94|142.88|142.88|142.82|1551
1634569000000|2021-10-18 14:56:40|142.88|142.84|142.9|142.84|142.9|142.86|142.88|142.84|762
1634569010000|2021-10-18 14:56:50||142.86||142.84||142.86||142.84|0
1634569020000|2021-10-18 14:57:00|142.88|142.86|142.88|142.84|142.9|142.86|142.86|142.82|7679
1634569030000|2021-10-18 14:57:10|142.86|142.86|142.88|142.82|142.88|142.86|142.86|142.8|4000
1634569040000|2021-10-18 14:57:20|142.9|142.84|142.9|142.86|142.9|142.86|142.9|142.82|1796
1634569050000|2021-10-18 14:57:30|142.92|142.88|142.96|142.92|142.96|142.92|142.92|142.88|13113
1634569060000|2021-10-18 14:57:40|142.94|142.88|142.94|142.9|142.96|142.92|142.94|142.88|3788
1634569070000|2021-10-18 14:57:50|142.92|142.88|142.9|142.86|142.92|142.88|142.88|142.82|8169
1634569080000|2021-10-18 14:58:00|142.92|142.88|142.92|142.88|142.92|142.88|142.9|142.86|11469
1634569120000|2021-10-18 14:58:40|142.94|142.9|142.96|142.9|142.96|142.9|142.92|142.88|8454
1634569130000|2021-10-18 14:58:50|142.94|142.88|142.94|142.88|142.94|142.88|142.92|142.88|6317
1634569140000|2021-10-18 14:59:00|142.92|142.9|142.92|142.88|142.94|142.9|142.92|142.88|1690
1634569150000|2021-10-18 14:59:10|142.9|142.86|142.88|142.86|142.9|142.88|142.88|142.82|5177
1634569160000|2021-10-18 14:59:20|142.86|142.82|142.84|142.8|142.86|142.82|142.84|142.8|10329
1634569170000|2021-10-18 14:59:30|142.86|142.82|142.84|142.8|142.86|142.82|142.84|142.8|1814
1634569180000|2021-10-18 14:59:40|142.82|142.76|142.84|142.8|142.86|142.82|142.8|142.76|11559
1634569190000|2021-10-18 14:59:50|||||||||654
1634569200000|2021-10-18 15:00:00|142.86|142.82|142.88|142.82|142.88|142.84|142.84|142.82|3932
1634569210000|2021-10-18 15:00:10||142.84||142.84||142.84||142.84|0
1634569230000|2021-10-18 15:00:30|142.86|142.8|142.86|142.82|142.86|142.82|142.84|142.8|2029
1634569240000|2021-10-18 15:00:40|142.88|142.84|142.9|142.86|142.9|142.86|142.88|142.84|124
1634569250000|2021-10-18 15:00:50|142.92|142.88|142.9|142.86|142.92|142.9|142.9|142.86|7884
1634569260000|2021-10-18 15:01:00|142.92|142.88|142.96|142.9|142.96|142.9|142.92|142.88|8573
1634569270000|2021-10-18 15:01:10|||||||||21018
1634569310000|2021-10-18 15:01:50||142.92||142.92||142.92||142.92|388
1634569320000|2021-10-18 15:02:00|142.94|142.9|142.94|142.9|142.94|142.9|142.92|142.9|2735
1634569340000|2021-10-18 15:02:20|142.96|142.92|142.98|142.92|142.98|142.92|142.96|142.92|77
1634569350000|2021-10-18 15:02:30|142.96|142.9|142.98|142.92|142.98|142.94|142.9|142.88|22204
1634569360000|2021-10-18 15:02:40||142.94||142.92||142.94||142.92|0
1634569370000|2021-10-18 15:02:50|142.96||142.96||142.96||142.96||0
1634569380000|2021-10-18 15:03:00|142.94|142.9|142.94|142.9|142.96|142.9|142.94|142.9|26543
1634569390000|2021-10-18 15:03:10|142.92|142.88|142.92|142.88|142.94|142.9|142.9|142.84|5964
1634569400000|2021-10-18 15:03:20|142.86|142.86|142.92|142.88|142.92|142.88|142.86|142.84|22069
1634569410000|2021-10-18 15:03:30|142.94|142.9|142.98|142.94|142.98|142.94|142.94|142.9|3281
1634569420000|2021-10-18 15:03:40||142.92||142.94||142.94||142.92|0
1634569430000|2021-10-18 15:03:50|142.96|142.92|142.96|142.92|142.96|142.92|142.96|142.92|1348
1634569440000|2021-10-18 15:04:00|142.98|142.94|142.96|142.92|142.98|142.94|142.96|142.9|8021
1634569450000|2021-10-18 15:04:10|142.94|142.9|142.94|142.92|142.94|142.92|142.94|142.9|3000
1634569460000|2021-10-18 15:04:20|||||||||195
1634569470000|2021-10-18 15:04:30||142.9||142.9||142.9||142.9|2078
1634569480000|2021-10-18 15:04:40|||||||||6962
1634569490000|2021-10-18 15:04:50|142.92|142.88|142.86|142.82|142.92|142.88|142.86|142.82|25968
1634569500000|2021-10-18 15:05:00|142.88|142.84|142.86|142.82|142.88|142.84|142.86|142.82|5026
1634569510000|2021-10-18 15:05:10|142.84||142.84||142.86||142.84||0
1634569520000|2021-10-18 15:05:20|142.86|142.84|142.86|142.82|142.86|142.84|142.86|142.82|2275
1634569530000|2021-10-18 15:05:30|142.84|142.8|142.8|142.76|142.84|142.8|142.8|142.76|3661
1634569540000|2021-10-18 15:05:40|142.82|142.78|142.8|142.78|142.82|142.78|142.8|142.78|2610
1634569550000|2021-10-18 15:05:50||142.76||142.76||142.76||142.76|560
1634569560000|2021-10-18 15:06:00|142.78|142.74|142.78|142.74|142.78|142.74|142.78|142.74|2199
1634569570000|2021-10-18 15:06:10|142.76|142.72|142.78|142.72|142.78|142.74|142.76|142.72|6865
1634569580000|2021-10-18 15:06:20|142.76|142.74|142.76|142.72|142.78|142.74|142.76|142.72|0
1634569590000|2021-10-18 15:06:30|142.74|142.74|142.74|142.72|142.74|142.74|142.74|142.7|4690
1634569600000|2021-10-18 15:06:40||142.7||142.7||142.7||142.7|36
1634569610000|2021-10-18 15:06:50|142.72||142.72||142.72||142.72||0
1634569620000|2021-10-18 15:07:00|142.74|142.68|142.72|142.7|142.74|142.7|142.72|142.68|2691
1634569630000|2021-10-18 15:07:10|142.74|142.72|142.78|142.72|142.8|142.74|142.72|142.7|12954
1634569640000|2021-10-18 15:07:20|142.8|142.74|142.84|142.78|142.84|142.78|142.8|142.74|2886
1634569650000|2021-10-18 15:07:30|142.86|142.8|142.86|142.8|142.86|142.8|142.86|142.8|0
1634569660000|2021-10-18 15:07:40|142.84|142.82|142.88|142.82|142.88|142.84|142.84|142.78|9219
1634569670000|2021-10-18 15:07:50|142.9|142.84|142.9|142.84|142.92|142.86|142.9|142.84|91
1634569680000|2021-10-18 15:08:00||142.88||142.88||142.88||142.88|1443
1634569690000|2021-10-18 15:08:10||142.86||142.86||142.86||142.86|1662
1634569700000|2021-10-18 15:08:20|142.92|142.88|142.9|142.88|142.92|142.88|142.9|142.86|1829
1634569720000|2021-10-18 15:08:40|||||||||3499
1634569730000|2021-10-18 15:08:50||142.86||142.86||142.86||142.86|0
1634569740000|2021-10-18 15:09:00|142.92|142.88|142.92|142.86|142.94|142.9|142.9|142.86|4071
1634569750000|2021-10-18 15:09:10|142.9|142.84|142.88|142.84|142.92|142.86|142.88|142.84|4710
1634569760000|2021-10-18 15:09:20|142.86||142.88||142.88||142.86||3685
1634569770000|2021-10-18 15:09:30|142.9|142.86|142.92|142.88|142.94|142.92|142.9|142.86|27067
1634569780000|2021-10-18 15:09:40|142.9|142.86|142.92|142.88|142.94|142.9|142.9|142.86|6542
1634569800000|2021-10-18 15:10:00|142.9|142.86|142.88|142.86|142.9|142.86|142.88|142.86|2056
1634569860000|2021-10-18 15:11:00||142.84||142.84||142.86||142.84|4993
1634569870000|2021-10-18 15:11:10||142.86||142.86||142.86||142.86|0
1634569930000|2021-10-18 15:12:10|142.86|142.84|142.88|142.84|142.88|142.84|142.86|142.84|691
1634569940000|2021-10-18 15:12:20|142.86||142.88||142.88||142.86||4915
1634569950000|2021-10-18 15:12:30|142.86||142.88||142.88||142.86||0
1634569970000|2021-10-18 15:12:50|142.86||142.88||142.88||142.86||4091
1634569980000|2021-10-18 15:13:00|142.9|142.86|142.88|142.84|142.9|142.86|142.88|142.84|6494
1634570020000|2021-10-18 15:13:40|||||||||4724
1634570030000|2021-10-18 15:13:50||142.86||142.84||142.86||142.84|1071
1634570040000|2021-10-18 15:14:00|||||||||6964
1634570060000|2021-10-18 15:14:20|142.9|142.86|142.88|142.86|142.9|142.86|142.88|142.84|2128
1634570070000|2021-10-18 15:14:30|142.86|142.84|142.86|142.84|142.86|142.86|142.86|142.84|4485
1634570100000|2021-10-18 15:15:00|142.88|142.86|142.88|142.84|142.88|142.86|142.88|142.84|5875
1634570120000|2021-10-18 15:15:20|142.86|142.82|142.86|142.82|142.88|142.84|142.84|142.82|4310
1634570140000|2021-10-18 15:15:40|142.88|142.84|142.86|142.82|142.88|142.84|142.86|142.82|4002
1634570150000|2021-10-18 15:15:50|||||||||3500
1634570160000|2021-10-18 15:16:00|142.84|142.8|142.82|142.78|142.84|142.8|142.82|142.78|16505
1634570170000|2021-10-18 15:16:10|||||||||1000
1634570180000|2021-10-18 15:16:20|142.8||142.8||142.8||142.8||60
1634570190000|2021-10-18 15:16:30|142.78|142.76|142.78|142.76|142.78|142.76|142.78|142.74|7714
1634570200000|2021-10-18 15:16:40|142.76|142.74|142.76|142.72|142.76|142.74|142.76|142.72|1260
1634570210000|2021-10-18 15:16:50|||||||||16762
1634570220000|2021-10-18 15:17:00|||||||||3502
1634570230000|2021-10-18 15:17:10|142.74|142.74|142.76|142.72|142.76|142.74|142.74|142.72|1310
1634570260000|2021-10-18 15:17:40|142.78|142.74|142.76|142.72|142.8|142.76|142.76|142.72|7767
1634570270000|2021-10-18 15:17:50|142.74||142.74||142.74||142.74||0
1634570280000|2021-10-18 15:18:00|||||||||1752
1634570300000|2021-10-18 15:18:20|||||||||3000
1634570320000|2021-10-18 15:18:40|142.76|142.74|142.8|142.76|142.8|142.76|142.76|142.72|3185
1634570350000|2021-10-18 15:19:10|142.82|142.78|142.82|142.78|142.82|142.8|142.82|142.78|259
1634570360000|2021-10-18 15:19:20|142.84|142.8|142.88|142.82|142.88|142.82|142.84|142.8|1958
1634570370000|2021-10-18 15:19:30|142.9|142.84|142.9|142.86|142.92|142.86|142.9|142.84|200
1634570380000|2021-10-18 15:19:40|142.92||142.9||142.92||142.9||2525
1634570390000|2021-10-18 15:19:50|142.88|142.84|142.9|142.84|142.9|142.84|142.88|142.84|1196
1634570400000|2021-10-18 15:20:00|142.88|142.86|142.9|142.86|142.9|142.86|142.86|142.86|17
1634570410000|2021-10-18 15:20:10|142.88||142.88||142.88||142.88||0
1634570420000|2021-10-18 15:20:20|142.92|142.88|142.92|142.86|142.94|142.88|142.88|142.86|133
1634570430000|2021-10-18 15:20:30||142.88||142.88||142.88||142.88|19
1634570440000|2021-10-18 15:20:40|142.96|142.9|142.94|142.9|142.96|142.9|142.94|142.9|125
1634570450000|2021-10-18 15:20:50|142.92|142.92|142.98|142.92|142.98|142.94|142.92|142.92|124
1634570460000|2021-10-18 15:21:00|142.96||142.96||142.98||142.96||18
1634570470000|2021-10-18 15:21:10|142.98|142.94|142.98|142.94|142.98|142.94|142.98|142.94|0
1634570480000|2021-10-18 15:21:20|||||||||15166
1634570500000|2021-10-18 15:21:40|143.02|142.96|143.02|142.98|143.02|142.98|143.02|142.96|2601
1634570510000|2021-10-18 15:21:50|||||||||1687
1634570530000|2021-10-18 15:22:10|143||143.02||143.02||143||1
1634570540000|2021-10-18 15:22:20|143||143||143||143||0
1634570550000|2021-10-18 15:22:30|||||||||2079
1634570570000|2021-10-18 15:22:50|143.02|142.96|143.02|142.98|143.02|143|143|142.96|7019
1634570580000|2021-10-18 15:23:00|143||143||143.02||143||50
1634570590000|2021-10-18 15:23:10|143.02||143.02||143.02||143||2852
1634570600000|2021-10-18 15:23:20|143||143||143||143||0
1634570620000|2021-10-18 15:23:40|143.02|142.96|142.96|142.94|143.04|143|142.96|142.94|30949
1634570630000|2021-10-18 15:23:50|142.98|142.92|142.96|142.92|143|142.92|142.94|142.92|4953
1634570640000|2021-10-18 15:24:00|142.94|142.94|143|142.94|143|142.96|142.94|142.94|7357
1634570650000|2021-10-18 15:24:10|142.98||142.98||142.98||142.98||1500
1634570660000|2021-10-18 15:24:20|142.96||142.98||142.98||142.96||4178
1634570670000|2021-10-18 15:24:30|142.96|142.92|142.96|142.92|142.98|142.92|142.96|142.92|0
1634570680000|2021-10-18 15:24:40|142.94|142.94|142.98|142.92|142.98|142.94|142.94|142.92|10461
1634570690000|2021-10-18 15:24:50|142.96||142.96||142.96||142.96||50
1634570750000|2021-10-18 15:25:50|142.94|142.9|142.94|142.9|142.96|142.9|142.92|142.88|17251
1634570790000|2021-10-18 15:26:30|||||||||800
1634570800000|2021-10-18 15:26:40|142.92|142.88|142.84|142.8|142.92|142.88|142.84|142.8|27132
1634570820000|2021-10-18 15:27:00|142.86|142.84|142.86|142.84|142.9|142.86|142.86|142.82|3238
1634570830000|2021-10-18 15:27:10||142.82||142.84||142.84||142.82|1643
1634570840000|2021-10-18 15:27:20|||||||||3474
1634570870000|2021-10-18 15:27:50|142.84|142.82|142.86|142.84|142.86|142.84|142.84|142.82|51
1634570880000|2021-10-18 15:28:00|||||||||1384
1634570890000|2021-10-18 15:28:10|142.84|142.82|142.7|142.64|142.84|142.82|142.7|142.64|18548
1634570900000|2021-10-18 15:28:20|142.72|142.66|142.7|142.66|142.72|142.66|142.7|142.66|6181
1634570910000|2021-10-18 15:28:30|142.68|142.64|142.68|142.64|142.68|142.64|142.66|142.64|1178
1634570920000|2021-10-18 15:28:40|142.7|142.66|142.7|142.66|142.7|142.66|142.68|142.66|18762
1634570930000|2021-10-18 15:28:50|142.72|142.68|142.7|142.68|142.72|142.68|142.7|142.68|839
1634570940000|2021-10-18 15:29:00|142.72|142.7|142.74|142.7|142.74|142.7|142.7|142.7|7659
1634570950000|2021-10-18 15:29:10|142.72|142.74|142.74|142.7|142.78|142.76|142.72|142.68|5288
1634570960000|2021-10-18 15:29:20|142.72|142.68|142.72|142.68|142.72|142.68|142.72|142.68|482
1634570980000|2021-10-18 15:29:40|||||||||54
1634570990000|2021-10-18 15:29:50|142.74|142.7|142.74|142.72|142.78|142.72|142.74|142.7|4287
1634626800000|2021-10-19 07:00:00|143.08|142.84|142.94|142.7|143.08|142.86|142.94|142.64|179926
1634626810000|2021-10-19 07:00:10|142.92|142.72|142.9|142.7|142.92|142.72|142.9|142.7|14044
1634626820000|2021-10-19 07:00:20|142.92|142.72|143.08|142.8|143.08|142.8|142.92|142.72|43202
1634626830000|2021-10-19 07:00:30|143.06|142.82|142.94|142.7|143.08|142.92|142.84|142.7|18996
1634626840000|2021-10-19 07:00:40|142.88|142.62|142.7|142.44|142.88|142.62|142.68|142.42|21472
1634626850000|2021-10-19 07:00:50|142.72|142.46|142.74|142.5|142.8|142.56|142.72|142.44|706
1634626860000|2021-10-19 07:01:00|142.76|142.52|142.78|142.54|142.8|142.54|142.76|142.52|11415
1634626870000|2021-10-19 07:01:10|142.76|142.5|142.74|142.5|142.76|142.5|142.74|142.5|2099
1634626880000|2021-10-19 07:01:20|142.68|142.46|142.62|142.38|142.68|142.46|142.62|142.38|1887
1634626890000|2021-10-19 07:01:30|||||||||1705
1634626900000|2021-10-19 07:01:40|||||||||5950
1634626910000|2021-10-19 07:01:50|||||||||290
1634626920000|2021-10-19 07:02:00|142.6|142.34|142.42|142.2|142.6|142.38|142.36|142.18|5071
1634626930000|2021-10-19 07:02:10|142.4|142.16|142.34|142.06|142.4|142.18|142.26|142|68940
1634626940000|2021-10-19 07:02:20|142.36|142.4|142.42|142.2|142.46|142.4|142.34|142.08|88565
1634626950000|2021-10-19 07:02:30|142.4|142.18|142.38|142.18|142.4|142.18|142.32|142.18|12262
1634626960000|2021-10-19 07:02:40|||||||||54
1634626970000|2021-10-19 07:02:50||142.2||142.2||142.2||142.2|500
1634626980000|2021-10-19 07:03:00|142.36|142.18|142.42|142.24|142.42|142.24|142.32|142.18|1002
1634626990000|2021-10-19 07:03:10|142.4|142.18|142.32|142.18|142.4|142.2|142.3|142.18|2666
1634627000000|2021-10-19 07:03:20|||||||||4099
1634627010000|2021-10-19 07:03:30|||||||||140
1634627020000|2021-10-19 07:03:40|142.4|142.2|142.42|142.2|142.42|142.2|142.36|142.2|5591
1634627030000|2021-10-19 07:03:50||142.22||142.24||142.24||142.22|178
1634627040000|2021-10-19 07:04:00|142.5|142.26|142.5|142.26|142.54|142.32|142.36|142.2|15672
1634627050000|2021-10-19 07:04:10|142.52|142.28|142.44|142.3|142.54|142.3|142.44|142.28|81
1634627060000|2021-10-19 07:04:20|142.42|142.26|142.14|141.94|142.42|142.26|142.14|141.88|6081
1634627070000|2021-10-19 07:04:30||141.96||141.98||141.98||141.96|5923
1634627080000|2021-10-19 07:04:40|142.22|142|142.32|142.16|142.48|142.26|142.18|142|36199
1634627090000|2021-10-19 07:04:50|142.36|142.18|142.46|142.22|142.48|142.36|142.36|142.16|27
1634627100000|2021-10-19 07:05:00|142.44|142.24|142.4|142.24|142.44|142.24|142.38|142.24|0
1634627110000|2021-10-19 07:05:10|142.48|142.26|142.5|142.4|142.54|142.4|142.48|142.26|798
1634627120000|2021-10-19 07:05:20|||||||||3470
1634627130000|2021-10-19 07:05:30|||||||||26740
1634627140000|2021-10-19 07:05:40|142.6|142.42|142.78|142.58|142.8|142.58|142.6|142.42|638
1634627150000|2021-10-19 07:05:50|142.88|142.6|142.86|142.64|142.88|142.64|142.86|142.6|0
1634627160000|2021-10-19 07:06:00|142.92|142.66|142.7|142.56|143.02|142.82|142.66|142.46|13204
1634627170000|2021-10-19 07:06:10|142.8|142.58|142.8|142.62|142.86|142.64|142.72|142.5|2909
1634627200000|2021-10-19 07:06:40|142.86|142.64|142.9|142.74|143|142.8|142.8|142.64|3550
1634627210000|2021-10-19 07:06:50|||||||||3475
1634627220000|2021-10-19 07:07:00|142.88|142.72|142.78|142.58|142.88|142.72|142.78|142.56|13555
1634627230000|2021-10-19 07:07:10||142.54||142.6||142.6||142.54|741
1634627240000|2021-10-19 07:07:20|142.76|142.56|142.7|142.56|142.76|142.6|142.7|142.5|4000
1634627250000|2021-10-19 07:07:30|142.76||142.74||142.76||142.74||0
1634627260000|2021-10-19 07:07:40|142.7|142.54|142.58|142.38|142.7|142.54|142.58|142.34|9626
1634627270000|2021-10-19 07:07:50|142.56|142.34|142.54|142.44|142.6|142.44|142.52|142.32|2524
1634627280000|2021-10-19 07:08:00|142.6|142.46|142.54|142.36|142.7|142.48|142.54|142.34|16094
1634627290000|2021-10-19 07:08:10||142.38||142.38||142.38||142.38|0
1634627310000|2021-10-19 07:08:30|142.52|142.34|142.54|142.36|142.56|142.36|142.5|142.3|19133
1634627320000|2021-10-19 07:08:40|142.52|142.32|142.5|142.3|142.52|142.32|142.5|142.26|8861
1634627330000|2021-10-19 07:08:50|142.52|142.32|142.5|142.28|142.56|142.46|142.5|142.28|5645
1634627340000|2021-10-19 07:09:00||142.3||142.34||142.34||142.3|0
1634627350000|2021-10-19 07:09:10|142.56|142.3|142.5|142.36|142.56|142.36|142.5|142.3|0
1634627360000|2021-10-19 07:09:20|142.48|142.32|142.26|142.06|142.48|142.32|142.18|142.04|14730
1634627370000|2021-10-19 07:09:30|142.24|142.08|142.2|142.08|142.28|142.1|142.18|142|3739
1634627380000|2021-10-19 07:09:40|142.18|142.02|142.26|142.12|142.28|142.12|142.14|141.96|9594
1634627390000|2021-10-19 07:09:50||142.08||142.1||142.1||142.08|0
1634627400000|2021-10-19 07:10:00|142.24|142.08|142.1|141.94|142.24|142.08|142.1|141.9|6914
1634627410000|2021-10-19 07:10:10|142.12|141.96|142.12|141.98|142.16|141.98|142.08|141.94|691
1634627420000|2021-10-19 07:10:20|142.1|141.94|142.08|141.94|142.12|141.94|142.02|141.94|0
1634627430000|2021-10-19 07:10:30|142.14|141.96|141.84|141.64|142.18|142.02|141.72|141.58|97489
1634627440000|2021-10-19 07:10:40|141.82|141.66|141.82|141.64|141.92|141.78|141.78|141.62|7227
1634627450000|2021-10-19 07:10:50|141.8|141.66|141.8|141.7|141.9|141.7|141.76|141.6|1500
1634627460000|2021-10-19 07:11:00|141.86|141.72|141.88|141.72|141.92|141.72|141.8|141.72|6809
1634627470000|2021-10-19 07:11:10|141.86|141.74|141.84|141.72|141.88|141.74|141.84|141.72|1700
1634627480000|2021-10-19 07:11:20|141.82|141.74|141.82|141.68|141.84|141.74|141.78|141.62|4713
1634627490000|2021-10-19 07:11:30|141.8|141.64|141.66|141.48|141.8|141.64|141.56|141.38|1879
1634627500000|2021-10-19 07:11:40|141.64|141.46|141.72|141.54|141.74|141.54|141.62|141.44|1500
1634627510000|2021-10-19 07:11:50|141.76|141.56|141.96|141.76|141.98|141.76|141.76|141.56|2016
1634627520000|2021-10-19 07:12:00|141.98|141.78|142.04|141.84|142.08|141.84|141.98|141.78|1394
1634627530000|2021-10-19 07:12:10|142.02|141.86|142.04|141.86|142.06|141.86|141.96|141.86|1832
1634627540000|2021-10-19 07:12:20|142.02||142||142.02||142||0
1634627550000|2021-10-19 07:12:30|141.98|141.84|142.06|141.92|142.06|141.92|141.94|141.8|10815
1634627560000|2021-10-19 07:12:40|142.04|141.9|142|141.92|142.08|141.92|142|141.9|0
1634627580000|2021-10-19 07:13:00|142.08|141.94|142.06|141.92|142.1|141.94|142.06|141.92|185
1634627590000|2021-10-19 07:13:10|142.08|141.94|142.1|141.94|142.1|141.94|142.08|141.94|0
1634627600000|2021-10-19 07:13:20|142.14|141.96|142.16|142.08|142.16|142.1|142.1|141.96|5436
1634627610000|2021-10-19 07:13:30|142.14||142.16||142.16||142.14||250
1634627630000|2021-10-19 07:13:50|142.22|142.1|142.38|142.2|142.4|142.2|142.22|142.1|22842
1634627640000|2021-10-19 07:14:00|142.36|142.22|142.4|142.34|142.42|142.34|142.34|142.2|20
1634627650000|2021-10-19 07:14:10|142.42|142.36|142.52|142.4|142.74|142.56|142.42|142.32|44943
1634627660000|2021-10-19 07:14:20|142.54|142.36|142.62|142.5|142.68|142.54|142.54|142.36|1300
1634627670000|2021-10-19 07:14:30|142.68|142.52|142.58|142.44|142.68|142.52|142.5|142.42|632
1634627680000|2021-10-19 07:14:40|142.56|142.42|142.54|142.46|142.56|142.46|142.52|142.38|2245
1634627690000|2021-10-19 07:14:50|142.52|142.42|142.36|142.26|142.52|142.42|142.32|142.14|26459
1634627700000|2021-10-19 07:15:00|142.34|142.28|142.36|142.28|142.36|142.28|142.34|142.28|21
1634627710000|2021-10-19 07:15:10|142.34|142.18|142.3|142.16|142.34|142.18|142.3|142.14|521
1634627730000|2021-10-19 07:15:30|142.32|142.18|142.44|142.32|142.44|142.32|142.3|142.16|4064
1634627740000|2021-10-19 07:15:40|142.42|142.3|142.54|142.44|142.6|142.46|142.4|142.3|1036
1634627750000|2021-10-19 07:15:50|||||||||6500
1634627760000|2021-10-19 07:16:00|142.52|142.4|142.24|142.08|142.52|142.44|142.24|142.06|13616
1634627770000|2021-10-19 07:16:10|142.26|142.12|142.2|142.08|142.3|142.14|142.2|142.06|0
1634627780000|2021-10-19 07:16:20|142.22||142.2||142.22||142.2||0
1634627790000|2021-10-19 07:16:30|142.22|142.1|142.38|142.24|142.42|142.24|142.22|142.1|2731
1634627800000|2021-10-19 07:16:40|142.42|142.26|142.36|142.26|142.44|142.28|142.36|142.26|0
1634627810000|2021-10-19 07:16:50|142.4|142.28|142.36|142.24|142.42|142.28|142.34|142.18|5552
1634627820000|2021-10-19 07:17:00|142.34|142.2|142.32|142.24|142.36|142.26|142.32|142.2|0
1634627830000|2021-10-19 07:17:10|142.36|142.26|142.46|142.34|142.46|142.34|142.36|142.26|2586
1634627840000|2021-10-19 07:17:20|142.44|142.32|142.34|142.28|142.44|142.32|142.32|142.26|1951
1634627860000|2021-10-19 07:17:40|142.32|142.26|142.28|142.18|142.32|142.26|142.24|142.16|6790
1634627870000|2021-10-19 07:17:50|||||||||10000
1634627880000|2021-10-19 07:18:00|142.26|142.2|142.34|142.24|142.36|142.28|142.26|142.2|1439
1634627900000|2021-10-19 07:18:20|142.32|142.2|142.26|142.18|142.32|142.2|142.26|142.18|1211
1634627910000|2021-10-19 07:18:30|142.32|142.14|142.22|142.1|142.32|142.18|142.22|142.1|9650
1634627920000|2021-10-19 07:18:40|142.28|142.12|142.22|142.1|142.28|142.12|142.22|142.1|4
1634627930000|2021-10-19 07:18:50|142.26|142.12|142.24|142.12|142.26|142.12|142.24|142.12|0
1634627940000|2021-10-19 07:19:00|142.22|142.1|142.24|142.12|142.26|142.12|142.2|142.1|1500
1634627950000|2021-10-19 07:19:10|142.22|142.1|142.22|142.1|142.28|142.12|142.2|142.1|0
1634627960000|2021-10-19 07:19:20|142.2|142.08|142.1|142|142.26|142.08|142.02|141.88|9018
1634627970000|2021-10-19 07:19:30|142.08|141.96|142.08|141.96|142.1|141.96|142.04|141.96|1903
1634627980000|2021-10-19 07:19:40|142.06||142.04||142.06||142.04||1000
1634627990000|2021-10-19 07:19:50|142.08|141.98|142.16|142.06|142.16|142.06|142.08|141.98|1010
1634628000000|2021-10-19 07:20:00|142.2||142.22||142.22||142.2||0
1634628010000|2021-10-19 07:20:10|142.2|142.04|142.2|142.06|142.2|142.06|142.2|142.04|3
1634628020000|2021-10-19 07:20:20|142.18|142.04|142.06|141.96|142.18|142.06|142|141.96|21366
1634628030000|2021-10-19 07:20:30|142.08|141.98|142.08|141.98|142.08|141.98|142.08|141.98|30000
1634628040000|2021-10-19 07:20:40|142.06|141.96|142.08|141.98|142.08|141.98|142.06|141.96|0
1634628050000|2021-10-19 07:20:50|142.1|142|142|141.96|142.14|142|142|141.96|4510
1634628060000|2021-10-19 07:21:00|142.06|141.98|142.06|141.96|142.12|141.98|142.06|141.96|1501
1634628070000|2021-10-19 07:21:10|142.08|141.98|142.12|142.02|142.12|142.02|142.08|141.98|252
1634628090000|2021-10-19 07:21:30|142.1|142|142.06|141.96|142.1|142|142.06|141.96|2402
1634628100000|2021-10-19 07:21:40|142.04||142.04||142.06||142.02||0
1634628120000|2021-10-19 07:22:00|142.06|141.98|142.2|142.02|142.2|142.02|142.04|141.98|3413
1634628130000|2021-10-19 07:22:10|142.18|142.04|142.28|142.08|142.28|142.08|142.18|142.04|8
1634628140000|2021-10-19 07:22:20|142.26||142.24||142.26||142.22||1537
1634628150000|2021-10-19 07:22:30|142.22|142.06|142.16|142.04|142.22|142.06|142.14|141.96|0
1634628160000|2021-10-19 07:22:40|142.14|142.02|142.12|142|142.14|142.04|142.12|142|761
1634628170000|2021-10-19 07:22:50|142.14|142.02|142.16|142.02|142.18|142.02|142.14|142.02|1960
1634628180000|2021-10-19 07:23:00|142.14|142|142.12|142|142.14|142|142.12|142|0
1634628190000|2021-10-19 07:23:10|142.1|141.96|142.04|141.96|142.1|141.96|142.04|141.96|7738
1634628200000|2021-10-19 07:23:20|142.02||142||142.02||142||1742
1634628210000|2021-10-19 07:23:30|142.02|141.92|141.98|141.86|142.02|141.98|141.94|141.8|7753
1634628220000|2021-10-19 07:23:40|142|141.94|142.04|141.94|142.04|141.98|142|141.94|4744
1634628230000|2021-10-19 07:23:50||141.96||141.9||141.96||141.88|160
1634628240000|2021-10-19 07:24:00|142.02|141.86|141.94|141.8|142.02|141.88|141.94|141.78|1572
1634628250000|2021-10-19 07:24:10|141.98||141.98||141.98||141.98||12298
1634628260000|2021-10-19 07:24:20|141.96|141.78|141.76|141.64|141.96|141.78|141.76|141.6|7410
1634628270000|2021-10-19 07:24:30|||||||||2800
1634628280000|2021-10-19 07:24:40|141.78|141.66|141.94|141.8|141.96|141.82|141.78|141.66|2187
1634628300000|2021-10-19 07:25:00|141.98|141.84|142.04|141.9|142.06|141.9|141.96|141.84|1500
1634628310000|2021-10-19 07:25:10|142.06||142.06||142.06||142.06||291
1634628320000|2021-10-19 07:25:20|142.04|141.86|142.02|141.88|142.04|141.88|142.02|141.86|0
1634628330000|2021-10-19 07:25:30|142|141.86|142|141.86|142.02|141.86|141.98|141.84|3176
1634628340000|2021-10-19 07:25:40|141.98|141.84|141.96|141.84|141.98|141.84|141.96|141.84|0
1634628350000|2021-10-19 07:25:50|||||||||17166
1634628360000|2021-10-19 07:26:00|141.94|141.86|142.06|141.92|142.06|141.92|141.94|141.84|3386
1634628370000|2021-10-19 07:26:10|142.08|141.94|142.12|141.96|142.12|141.96|142.08|141.94|0
1634628380000|2021-10-19 07:26:20|142.1||142.1||142.1||142.1||108
1634628400000|2021-10-19 07:26:40|142.12||142.1||142.14||142.1||0
1634628410000|2021-10-19 07:26:50|142.08|141.94|142.06|141.92|142.08|141.94|142.06|141.9|7610
1634628420000|2021-10-19 07:27:00|142.04|141.9|142.22|142.1|142.22|142.1|142.02|141.86|8450
1634628430000|2021-10-19 07:27:10|142.24||142.22||142.24||142.22||0
1634628440000|2021-10-19 07:27:20|142.24|142.12|142.28|142.16|142.3|142.16|142.24|142.12|1049
1634628450000|2021-10-19 07:27:30|142.26|142.12|142.28|142.16|142.28|142.16|142.22|142.08|711
1634628460000|2021-10-19 07:27:40|142.26|142.14|142.22|142.08|142.26|142.14|142.2|142.06|1537
1634628470000|2021-10-19 07:27:50|142.2|142.1|142.18|142.08|142.2|142.1|142.16|142.08|1597
1634628480000|2021-10-19 07:28:00|142.16|142.04|142.14|142.06|142.18|142.06|142.12|142.04|3837
1634628490000|2021-10-19 07:28:10|142.18|142.04|142.3|142.18|142.32|142.18|142.18|142.04|2092
1634628500000|2021-10-19 07:28:20||142.14||142.16||142.16||142.14|125
1634628520000|2021-10-19 07:28:40|142.32|142.2|142.36|142.22|142.36|142.22|142.32|142.2|798
1634628530000|2021-10-19 07:28:50|142.34||142.34||142.34||142.34||0
1634628540000|2021-10-19 07:29:00|142.3|142.2|142.38|142.28|142.38|142.28|142.3|142.2|3134
1634628550000|2021-10-19 07:29:10|142.4|142.3|142.46|142.36|142.46|142.36|142.4|142.3|1820
1634628560000|2021-10-19 07:29:20|142.44|142.34|142.22|142.12|142.44|142.34|142.22|142.1|12319
1634628570000|2021-10-19 07:29:30|142.2|142.08|142.14|142.04|142.24|142.1|142.14|142.04|4
1634628590000|2021-10-19 07:29:50|142.16|142.06|142.18|142.1|142.18|142.1|142.16|142.04|2200
1634628600000|2021-10-19 07:30:00|142.16|142.06|142.16|142.04|142.18|142.06|142.12|141.98|344
1634628610000|2021-10-19 07:30:10|142.18|142.06|142.2|142.08|142.3|142.16|142.18|142.06|3491
1634628620000|2021-10-19 07:30:20|142.18|142.04|142.16|142.04|142.18|142.06|142.16|142.02|1825
1634628630000|2021-10-19 07:30:30|142.18||142.16||142.18||142.16||0
1634628640000|2021-10-19 07:30:40|142.18|142.06|142.16|142.08|142.2|142.08|142.16|142.06|6
1634628650000|2021-10-19 07:30:50|142.14|142.04|142.04|141.92|142.14|142.04|142.04|141.92|8221
1634628660000|2021-10-19 07:31:00|142.06|141.94|142.12|142.04|142.12|142.04|142.04|141.94|4034
1634628670000|2021-10-19 07:31:10|142.14|142.06|142.2|142.1|142.22|142.12|142.14|142.06|2451
1634628680000|2021-10-19 07:31:20|||||||||600
1634628690000|2021-10-19 07:31:30|142.18|142.06|142.1|141.98|142.18|142.06|142.1|141.98|8610
1634628700000|2021-10-19 07:31:40|142.08|142|142.3|142.16|142.36|142.22|142.06|142|15836
1634628710000|2021-10-19 07:31:50|142.32|142.18|142.34|142.2|142.36|142.2|142.32|142.18|605
1634628720000|2021-10-19 07:32:00|142.38|142.22|142.34|142.24|142.4|142.24|142.34|142.22|1500
1634628730000|2021-10-19 07:32:10|142.36|142.26|142.36|142.26|142.36|142.26|142.36|142.26|70
1634628740000|2021-10-19 07:32:20|142.38|142.28|142.46|142.32|142.48|142.32|142.38|142.28|0
1634628750000|2021-10-19 07:32:30|142.44|142.3|142.38|142.32|142.48|142.36|142.38|142.28|5979
1634628760000|2021-10-19 07:32:40|142.36|142.28|142.3|142.22|142.36|142.28|142.3|142.18|7571
1634628770000|2021-10-19 07:32:50|142.28|142.18|142.22|142.14|142.28|142.18|142.22|142.1|2022
1634628780000|2021-10-19 07:33:00|142.24|142.16|142.28|142.22|142.34|142.26|142.24|142.16|11659
1634628790000|2021-10-19 07:33:10|142.3|142.18|142.3|142.2|142.3|142.2|142.3|142.18|0
1634628800000|2021-10-19 07:33:20|142.32|142.22|142.34|142.26|142.4|142.28|142.32|142.2|1845
1634628810000|2021-10-19 07:33:30|142.36|142.28|142.36|142.26|142.36|142.28|142.36|142.26|0
1634628820000|2021-10-19 07:33:40|142.34|142.28|142.36|142.28|142.36|142.28|142.34|142.28|0
1634628830000|2021-10-19 07:33:50|142.38|142.3|142.38|142.28|142.4|142.34|142.38|142.26|10394
1634628840000|2021-10-19 07:34:00|142.4|142.32|142.54|142.44|142.56|142.44|142.4|142.32|2295
1634628850000|2021-10-19 07:34:10|142.52|142.38|142.44|142.36|142.52|142.44|142.42|142.36|6931
1634628860000|2021-10-19 07:34:20|||||||||467
1634628870000|2021-10-19 07:34:30|142.42|142.34|142.18|142.1|142.42|142.34|142.18|142.1|28924
1634628880000|2021-10-19 07:34:40|142.22|142.12|142.2|142.12|142.24|142.12|142.2|142.12|1591
1634628890000|2021-10-19 07:34:50|142.24|142.16|142.3|142.2|142.32|142.2|142.24|142.12|578
1634628900000|2021-10-19 07:35:00|142.34|142.24|142.37|142.2|142.42|142.26|142.32|142.15|1500
1634628910000|2021-10-19 07:35:10|142.32|142.17|142.34|142.17|142.39|142.22|142.32|142.17|0
1634628920000|2021-10-19 07:35:20|142.39|142.22|142.4|142.23|142.45|142.28|142.28|142.17|3850
1634628930000|2021-10-19 07:35:30|142.45|142.28|142.43|142.26|142.45|142.28|142.38|142.21|0
1634628940000|2021-10-19 07:35:40|142.4|142.21|142.46|142.29|142.47|142.3|142.4|142.21|0
1634628950000|2021-10-19 07:35:50|142.51|142.3|142.36|142.19|142.51|142.3|142.36|142.17|0
1634628960000|2021-10-19 07:36:00|142.35|142.22|142.35|142.22|142.35|142.22|142.3|142.17|41
1634628980000|2021-10-19 07:36:20|142.3|142.17|142.3|142.17|142.3|142.17|142.3|142.17|0
1634628990000|2021-10-19 07:36:30|142.35|142.22|142.35|142.22|142.35|142.22|142.35|142.22|0
1634629010000|2021-10-19 07:36:50|142.3|142.17|142.3|142.17|142.35|142.26|142.3|142.17|1141
1634629020000|2021-10-19 07:37:00|142.33|142.22|142.37|142.24|142.39|142.24|142.28|142.17|0
1634629030000|2021-10-19 07:37:10|142.3|142.17|142.3|142.17|142.35|142.22|142.3|142.17|0
1634629040000|2021-10-19 07:37:20|142.35|142.22|142.35|142.22|142.35|142.22|142.35|142.22|0
1634629050000|2021-10-19 07:37:30|142.3|142.17|142.27|142.14|142.3|142.17|142.22|142.05|100
1634629060000|2021-10-19 07:37:40|142.22|142.09|142.08|141.95|142.22|142.09|142.08|141.95|2445
1634629070000|2021-10-19 07:37:50|142.04|141.91|142.09|141.96|142.09|141.96|142.04|141.91|704
1634629080000|2021-10-19 07:38:00|142.04|141.91|142.09|141.9|142.11|142.02|142.04|141.85|1
1634629090000|2021-10-19 07:38:10|142.04|141.85|141.94|141.81|142.04|141.86|141.94|141.81|0
1634629100000|2021-10-19 07:38:20|142.01|141.86|142.02|141.87|142.07|141.92|141.96|141.83|4500
1634629110000|2021-10-19 07:38:30|142.07|141.89|142.11|141.98|142.11|141.98|142.02|141.85|0
1634629140000|2021-10-19 07:39:00|142.13|141.95|142.17|142|142.17|142.02|142.08|141.95|700
1634629150000|2021-10-19 07:39:10|142.12|141.97|142.16|141.99|142.21|142.04|142.12|141.97|0
1634629170000|2021-10-19 07:39:30|142.21|142.04|142.19|142|142.21|142.04|142.19|142|0
1634629180000|2021-10-19 07:39:40|142.14|141.95|142.08|141.95|142.14|142|142.08|141.95|2000
1634629190000|2021-10-19 07:39:50|142.13|142|142.04|141.95|142.13|142|142.04|141.95|1
1634629200000|2021-10-19 07:40:00|142.13|142|142.33|142.16|142.33|142.2|142.08|141.95|4353
1634629210000|2021-10-19 07:40:10|142.28|142.13|142.22|142.03|142.33|142.14|142.2|142.03|1500
1634629220000|2021-10-19 07:40:20|142.27|142.08|142.22|142.03|142.27|142.08|142.22|142.03|0
1634629240000|2021-10-19 07:40:40|142.27|142.08|142.27|142.08|142.27|142.08|142.27|142.08|0
1634629250000|2021-10-19 07:40:50|142.2|142.09|142.27|142.14|142.27|142.14|142.2|142.09|0
1634629260000|2021-10-19 07:41:00|142.22|142.09|142.24|142.11|142.29|142.14|142.22|142.09|0
1634629270000|2021-10-19 07:41:10|142.29|142.14|142.29|142.16|142.29|142.16|142.24|142.09|0
1634629280000|2021-10-19 07:41:20|142.25|142.08|142.2|142.03|142.25|142.08|142.2|142.01|0
1634629290000|2021-10-19 07:41:30|142.25|142.08|142.25|142.08|142.25|142.08|142.25|142.08|0
1634629300000|2021-10-19 07:41:40|142.2|142.03|142.16|142.03|142.2|142.03|142.16|142.03|0
1634629310000|2021-10-19 07:41:50|142.21|142.08|142.21|142.08|142.21|142.1|142.16|142.05|0
1634629320000|2021-10-19 07:42:00|142.16|142.03|142.16|142.03|142.21|142.08|142.14|142.03|0
1634629330000|2021-10-19 07:42:10||142.05||142.05||142.05||142.05|0
1634629340000|2021-10-19 07:42:20|142.21|142.08|142.19|142.08|142.21|142.08|142.14|141.95|1181
1634629360000|2021-10-19 07:42:40|142.14|142.03|142.14|142.03|142.14|142.03|142.14|142.03|0
1634629370000|2021-10-19 07:42:50|142.19|142.04|142.17|142.02|142.19|142.04|142.12|141.97|2130
1634629380000|2021-10-19 07:43:00|142.12|141.97|142.17|142.04|142.17|142.04|142.1|141.97|0
1634629390000|2021-10-19 07:43:10|142.15|142.02|142.15|142.02|142.15|142.02|142.1|141.97|0
1634629400000|2021-10-19 07:43:20|142.1|141.97|142.17|142.04|142.17|142.04|142.1|141.97|159
1634629410000|2021-10-19 07:43:30|142.21|142.1|142.22|142.09|142.29|142.14|142.16|142.05|779
1634629420000|2021-10-19 07:43:40|142.27|142.12|142.22|142.07|142.27|142.12|142.22|142.07|0
1634629440000|2021-10-19 07:44:00|142.2|142.12|142.37|142.24|142.37|142.24|142.2|142.11|163
1634629450000|2021-10-19 07:44:10|142.32|142.19|142.31|142.18|142.37|142.22|142.3|142.17|1758
1634629460000|2021-10-19 07:44:20|142.26|142.13|142.28|142.13|142.35|142.2|142.26|142.13|0
1634629470000|2021-10-19 07:44:30|142.31|142.18|142.16|141.99|142.31|142.18|142.16|141.99|1139
1634629480000|2021-10-19 07:44:40|142.19|142.04|142.14|141.99|142.21|142.04|142.14|141.99|0
1634629490000|2021-10-19 07:44:50|142.19|142.04|142.23|142.08|142.23|142.08|142.18|142.03|0
1634629500000|2021-10-19 07:45:00|142.19|142.04|142.19|142.02|142.19|142.04|142.14|141.97|0
1634629510000|2021-10-19 07:45:10|142.14|141.99|142.23|142.06|142.23|142.06|142.14|141.99|0
1634629520000|2021-10-19 07:45:20|142.18|142.01|142.23|142.06|142.23|142.06|142.18|142.01|0
1634629530000|2021-10-19 07:45:30|142.18|142.01|142.03|141.9|142.25|142.1|141.92|141.81|5700
1634629540000|2021-10-19 07:45:40|141.98|141.85|142.05|141.92|142.15|142.04|141.98|141.85|12211
1634629550000|2021-10-19 07:45:50|142.09|141.87|142|141.85|142.09|141.92|142|141.85|0
1634629560000|2021-10-19 07:46:00|142.05|141.9|141.95|141.8|142.05|141.9|141.88|141.75|3773
1634629570000|2021-10-19 07:46:10|141.9|141.77|141.91|141.76|141.95|141.82|141.86|141.71|0
1634629580000|2021-10-19 07:46:20|141.86|141.75|141.87|141.8|141.93|141.82|141.82|141.75|15
1634629590000|2021-10-19 07:46:30|141.82|141.75|141.87|141.8|141.87|141.8|141.82|141.75|0
1634629600000|2021-10-19 07:46:40|141.93|141.82|141.96|141.85|142.01|141.9|141.88|141.77|1500
1634629610000|2021-10-19 07:46:50|142.01|141.86|141.96|141.81|142.01|141.9|141.92|141.77|1500
1634629630000|2021-10-19 07:47:10|142.01|141.86|141.96|141.81|142.01|141.86|141.96|141.81|0
1634629640000|2021-10-19 07:47:20|142|141.8|141.96|141.81|142.03|141.9|141.91|141.8|1933
1634629650000|2021-10-19 07:47:30|142.01|141.87|141.96|141.81|142.01|141.92|141.96|141.81|0
1634629660000|2021-10-19 07:47:40|142.01|141.9|141.9|141.79|142.01|141.9|141.9|141.77|1500
1634629670000|2021-10-19 07:47:50|141.92|141.84|141.9|141.79|141.95|141.84|141.9|141.79|0
1634629680000|2021-10-19 07:48:00|141.95|141.84|141.95|141.84|141.95|141.84|141.86|141.71|813
1634629690000|2021-10-19 07:48:10|141.9|141.77|141.9|141.75|141.95|141.84|141.9|141.75|0
1634629700000|2021-10-19 07:48:20|141.95|141.8|141.85|141.72|141.95|141.84|141.84|141.71|1500
1634629710000|2021-10-19 07:48:30|141.8|141.67|141.74|141.61|141.81|141.67|141.74|141.61|0
1634629720000|2021-10-19 07:48:40|141.79|141.66|141.91|141.76|141.91|141.76|141.74|141.61|1250
1634629730000|2021-10-19 07:48:50|141.86|141.71|141.89|141.76|141.89|141.76|141.84|141.69|0
1634629740000|2021-10-19 07:49:00|141.82|141.71|141.84|141.73|141.91|141.8|141.82|141.71|829
1634629750000|2021-10-19 07:49:10|141.89|141.78|141.95|141.82|141.95|141.82|141.86|141.75|1148
1634629760000|2021-10-19 07:49:20|141.9|141.77|141.82|141.75|141.91|141.82|141.82|141.75|6
1634629770000|2021-10-19 07:49:30|141.87|141.8|141.86|141.75|141.91|141.8|141.86|141.75|0
1634629780000|2021-10-19 07:49:40|141.89|141.8|141.8|141.65|141.89|141.8|141.8|141.65|0
1634629790000|2021-10-19 07:49:50|141.85|141.72|141.8|141.67|141.85|141.74|141.8|141.67|0
1634629800000|2021-10-19 07:50:00|141.85|141.72|141.85|141.74|141.85|141.74|141.78|141.65|0
1634629810000|2021-10-19 07:50:10|141.78|141.72|141.78|141.68|141.78|141.72|141.78|141.68|14993
1634629820000|2021-10-19 07:50:20|141.76|141.66|141.68|141.58|141.76|141.66|141.66|141.56|336
1634629830000|2021-10-19 07:50:30|141.7|141.6|141.7|141.62|141.72|141.64|141.7|141.6|27
1634629840000|2021-10-19 07:50:40|141.72|141.64|141.78|141.7|141.8|141.72|141.72|141.64|7968
1634629850000|2021-10-19 07:50:50|141.76|141.68|141.76|141.66|141.76|141.68|141.74|141.66|0
1634629860000|2021-10-19 07:51:00|141.74|141.68|141.72|141.62|141.74|141.68|141.7|141.62|33
1634629870000|2021-10-19 07:51:10|141.7|141.58|141.72|141.62|141.72|141.62|141.66|141.58|0
1634629880000|2021-10-19 07:51:20|141.7|141.6|141.64|141.54|141.7|141.6|141.64|141.52|0
1634629890000|2021-10-19 07:51:30||141.56||141.54||141.56||141.54|0
1634629920000|2021-10-19 07:52:00|141.62|141.56|141.56|141.48|141.62|141.56|141.56|141.48|1890
1634629930000|2021-10-19 07:52:10|141.58|141.5|141.6|141.5|141.6|141.5|141.56|141.48|1400
1634629940000|2021-10-19 07:52:20|141.62|141.52|141.66|141.6|141.7|141.62|141.62|141.52|1500
1634629950000|2021-10-19 07:52:30|141.68|141.62|141.74|141.66|141.78|141.72|141.66|141.58|17660
1634629960000|2021-10-19 07:52:40|141.76|141.68|141.74|141.66|141.76|141.68|141.74|141.66|10200
1634629970000|2021-10-19 07:52:50|141.76|141.68|141.78|141.68|141.78|141.68|141.76|141.68|0
1634629980000|2021-10-19 07:53:00|141.76|141.7|141.76|141.68|141.76|141.72|141.76|141.68|0
1634629990000|2021-10-19 07:53:10|141.74|141.7|141.7|141.6|141.74|141.72|141.68|141.6|1500
1634630000000|2021-10-19 07:53:20|141.68|141.58|141.72|141.64|141.72|141.64|141.68|141.58|0
1634630010000|2021-10-19 07:53:30|141.7|141.62|141.68|141.58|141.7|141.62|141.68|141.56|500
1634630020000|2021-10-19 07:53:40|141.66|141.56|141.64|141.54|141.66|141.56|141.64|141.54|0
1634630030000|2021-10-19 07:53:50|||||||||1000
1634630040000|2021-10-19 07:54:00|141.62|141.5|141.46|141.42|141.62|141.54|141.46|141.4|10624
1634630050000|2021-10-19 07:54:10|141.44|141.4|141.42|141.34|141.48|141.4|141.4|141.34|32286
1634630070000|2021-10-19 07:54:30|141.44|141.36|141.56|141.48|141.58|141.5|141.42|141.36|19165
1634630080000|2021-10-19 07:54:40|141.58|141.5|141.62|141.6|141.68|141.6|141.58|141.5|6085
1634630100000|2021-10-19 07:55:00|141.7|141.62|141.68|141.58|141.72|141.62|141.64|141.58|2474
1634630110000|2021-10-19 07:55:10|141.66|141.6|141.72|141.62|141.72|141.62|141.66|141.6|0
1634630120000|2021-10-19 07:55:20|141.74|141.64|141.74|141.62|141.76|141.64|141.72|141.62|1
1634630130000|2021-10-19 07:55:30|141.76|141.64|141.78|141.66|141.78|141.66|141.76|141.64|0
1634630140000|2021-10-19 07:55:40|141.8|141.68|141.8|141.72|141.88|141.78|141.76|141.68|2501
1634630150000|2021-10-19 07:55:50|141.82|141.7|141.78|141.7|141.82|141.7|141.78|141.7|0
1634630160000|2021-10-19 07:56:00|141.76|141.66|141.64|141.54|141.76|141.66|141.62|141.52|12290
1634630170000|2021-10-19 07:56:10|141.68|141.58|141.72|141.64|141.72|141.64|141.68|141.58|687
1634630180000|2021-10-19 07:56:20|141.76|141.66|141.72|141.64|141.76|141.66|141.72|141.64|750
1634630200000|2021-10-19 07:56:40|141.7|141.62|141.64|141.52|141.7|141.62|141.64|141.52|2625
1634630210000|2021-10-19 07:56:50|141.68|141.54|141.72|141.62|141.76|141.62|141.68|141.54|7019
1634630220000|2021-10-19 07:57:00|141.76|141.64|141.8|141.66|141.8|141.66|141.76|141.64|242
1634630230000|2021-10-19 07:57:10|141.82|141.68|141.84|141.74|141.84|141.74|141.82|141.68|3977
1634630240000|2021-10-19 07:57:20|141.86|141.76|141.92|141.82|141.92|141.82|141.86|141.76|2641
1634630250000|2021-10-19 07:57:30|141.88|141.8|141.92|141.82|141.94|141.84|141.88|141.8|75
1634630260000|2021-10-19 07:57:40|141.9|141.8|141.82|141.7|141.9|141.8|141.78|141.7|1620
1634630280000|2021-10-19 07:58:00|141.84|141.72|141.92|141.8|141.92|141.82|141.84|141.72|425
1634630290000|2021-10-19 07:58:10|141.94|141.82|141.94|141.84|142|141.9|141.94|141.82|4707
1634630300000|2021-10-19 07:58:20|141.92|141.82|141.92|141.84|141.94|141.84|141.92|141.8|1899
1634630310000|2021-10-19 07:58:30|141.9|141.82|141.84|141.76|141.9|141.82|141.82|141.72|1620
1634630320000|2021-10-19 07:58:40|141.82|141.72|141.7|141.58|141.86|141.74|141.7|141.58|17024
1634630330000|2021-10-19 07:58:50|141.72|141.6|141.7|141.6|141.72|141.6|141.7|141.6|0
1634630340000|2021-10-19 07:59:00|141.72|141.62|141.74|141.64|141.74|141.7|141.72|141.62|1937
1634630350000|2021-10-19 07:59:10|141.78|141.66|141.8|141.7|141.8|141.7|141.78|141.66|1759
1634630370000|2021-10-19 07:59:30|141.78|141.68|141.76|141.66|141.78|141.68|141.76|141.66|0
1634630380000|2021-10-19 07:59:40|141.74|141.64|141.74|141.66|141.74|141.66|141.68|141.58|18625
1634630390000|2021-10-19 07:59:50|141.76|141.68|141.78|141.72|141.78|141.72|141.76|141.68|2673
1634630400000|2021-10-19 08:00:00|141.76|141.68|141.78|141.66|141.78|141.68|141.72|141.66|1
1634630420000|2021-10-19 08:00:20|141.76||141.74||141.76||141.74||0
1634630440000|2021-10-19 08:00:40|||||||||2000
1634630450000|2021-10-19 08:00:50|141.78|141.68|141.78|141.7|141.78|141.7|141.78|141.68|10542
1634630460000|2021-10-19 08:01:00|141.76|141.68|141.64|141.54|141.78|141.68|141.64|141.54|359
1634630470000|2021-10-19 08:01:10|141.62|141.56|141.66|141.58|141.68|141.58|141.6|141.56|2583
1634630480000|2021-10-19 08:01:20|141.68||141.68||141.68||141.68||0
1634630490000|2021-10-19 08:01:30|141.7|141.6|141.66|141.6|141.72|141.64|141.66|141.54|0
1634630500000|2021-10-19 08:01:40|141.64|141.56|141.6|141.52|141.64|141.56|141.58|141.52|58
1634630510000|2021-10-19 08:01:50|141.58|141.54|141.54|141.46|141.62|141.54|141.54|141.46|13774
1634630520000|2021-10-19 08:02:00|141.52|141.44|141.26|141.22|141.52|141.44|141.26|141.2|38979
1634630530000|2021-10-19 08:02:10|141.28|141.24|141.34|141.26|141.34|141.28|141.28|141.24|7899
1634630540000|2021-10-19 08:02:20|141.36|141.28|141.38|141.32|141.42|141.32|141.34|141.26|11066
1634630550000|2021-10-19 08:02:30|141.42|141.34|141.54|141.44|141.62|141.56|141.36|141.3|66086
1634630560000|2021-10-19 08:02:40|141.52|141.4|141.44|141.36|141.52|141.4|141.44|141.34|14104
1634630570000|2021-10-19 08:02:50|141.46|141.38|141.5|141.4|141.5|141.42|141.46|141.36|8567
1634630580000|2021-10-19 08:03:00|141.48|141.38|141.48|141.38|141.48|141.38|141.48|141.38|0
1634630590000|2021-10-19 08:03:10|141.5|141.4|141.48|141.4|141.5|141.44|141.48|141.4|12751
1634630600000|2021-10-19 08:03:20|141.5|141.42|141.5|141.44|141.58|141.5|141.5|141.42|2081
1634630610000|2021-10-19 08:03:30|141.56|141.46|141.64|141.52|141.64|141.54|141.56|141.46|4540
1634630630000|2021-10-19 08:03:50||141.54||141.54||141.54||141.54|12588
1634630640000|2021-10-19 08:04:00|141.6|141.52|141.78|141.68|141.8|141.68|141.6|141.52|18747
1634630650000|2021-10-19 08:04:10|141.76|141.66|141.7|141.6|141.76|141.68|141.68|141.6|1509
1634630660000|2021-10-19 08:04:20|141.68|141.58|141.42|141.36|141.68|141.58|141.4|141.32|27719
1634630670000|2021-10-19 08:04:30|141.48|141.38|141.4|141.32|141.5|141.4|141.4|141.32|4297
1634630680000|2021-10-19 08:04:40|141.38|141.3|141.3|141.24|141.38|141.3|141.3|141.22|9201
1634630690000|2021-10-19 08:04:50|141.28|141.26|141.34|141.28|141.38|141.32|141.28|141.2|14797
1634630700000|2021-10-19 08:05:00|141.32||141.34||141.34||141.3||1600
1634630710000|2021-10-19 08:05:10|141.36|141.3|141.4|141.3|141.42|141.36|141.34|141.3|19440
1634630720000|2021-10-19 08:05:20|141.42|141.32|141.44|141.34|141.48|141.42|141.38|141.32|5701
1634630730000|2021-10-19 08:05:30|141.42|141.36|141.38|141.32|141.42|141.36|141.36|141.32|12099
1634630740000|2021-10-19 08:05:40|141.4|141.34|141.3|141.22|141.42|141.34|141.3|141.22|22487
1634630750000|2021-10-19 08:05:50|141.36|141.24|141.4|141.32|141.42|141.34|141.36|141.24|24539
1634630760000|2021-10-19 08:06:00|141.38|141.34|141.36|141.3|141.38|141.34|141.36|141.26|6333
1634630770000|2021-10-19 08:06:10|141.38||141.36||141.38||141.36||0
1634630780000|2021-10-19 08:06:20|141.38|141.32|141.38|141.32|141.38|141.32|141.38|141.32|3535
1634630790000|2021-10-19 08:06:30|141.36||141.36||141.36||141.36||9959
1634630800000|2021-10-19 08:06:40|141.38|141.36|141.38|141.32|141.38|141.36|141.38|141.32|1515
1634630810000|2021-10-19 08:06:50||141.34||141.34||141.34||141.32|0
1634630820000|2021-10-19 08:07:00|141.4|141.36|141.58|141.52|141.62|141.52|141.4|141.36|10738
1634630830000|2021-10-19 08:07:10|141.64|141.54|141.7|141.6|141.7|141.6|141.64|141.54|8553
1634630840000|2021-10-19 08:07:20|141.72|141.62|141.74|141.64|141.74|141.66|141.66|141.6|3223
1634630850000|2021-10-19 08:07:30|141.72|141.6|141.7|141.62|141.72|141.64|141.64|141.6|5765
1634630860000|2021-10-19 08:07:40|141.68|141.64|141.72|141.64|141.72|141.64|141.68|141.62|0
1634630870000|2021-10-19 08:07:50||141.66||141.64||141.66||141.64|0
1634630880000|2021-10-19 08:08:00|141.74|141.68|141.82|141.74|141.82|141.74|141.72|141.68|2904
1634630890000|2021-10-19 08:08:10|141.84||141.82||141.86||141.82||0
1634630900000|2021-10-19 08:08:20||141.76||141.76||141.8||141.76|720
1634630910000|2021-10-19 08:08:30|141.8|141.7|141.82|141.76|141.82|141.76|141.8|141.7|230
1634630920000|2021-10-19 08:08:40|141.8|141.74|141.88|141.82|141.88|141.84|141.8|141.74|7856
1634630930000|2021-10-19 08:08:50|141.86|141.78|141.88|141.8|141.88|141.82|141.82|141.76|2214
1634630940000|2021-10-19 08:09:00|141.8|141.78|141.64|141.58|141.8|141.78|141.64|141.56|35022
1634630950000|2021-10-19 08:09:10|141.66|141.64|141.56|141.48|141.68|141.64|141.54|141.44|62865
1634630960000|2021-10-19 08:09:20|141.54|141.54|141.56|141.5|141.58|141.54|141.52|141.48|23991
1634630970000|2021-10-19 08:09:30|141.58|141.52|141.6|141.5|141.64|141.54|141.58|141.5|15122
1634630980000|2021-10-19 08:09:40|141.62|141.52|141.62|141.52|141.62|141.52|141.58|141.5|5666
1634630990000|2021-10-19 08:09:50|141.58|141.5|141.46|141.38|141.6|141.5|141.46|141.38|18120
1634631000000|2021-10-19 08:10:00|141.44|141.36|141.46|141.38|141.46|141.38|141.38|141.3|6996
1634631010000|2021-10-19 08:10:10|141.44|141.4|141.44|141.38|141.46|141.4|141.4|141.34|2680
1634631020000|2021-10-19 08:10:20|141.46|141.44|141.46|141.38|141.46|141.44|141.44|141.38|19250
1634631030000|2021-10-19 08:10:30|141.44|141.4|141.46|141.38|141.46|141.4|141.44|141.38|0
1634631040000|2021-10-19 08:10:40||141.4||141.4||141.4||141.38|7
1634631050000|2021-10-19 08:10:50|141.44|141.38|141.44|141.38|141.46|141.38|141.44|141.38|1150
1634631070000|2021-10-19 08:11:10|141.46|141.4|141.46|141.4|141.46|141.4|141.46|141.4|7098
1634631080000|2021-10-19 08:11:20|141.5|141.42|141.38|141.28|141.52|141.44|141.36|141.28|6940
1634631090000|2021-10-19 08:11:30|141.4|141.38|141.44|141.38|141.48|141.4|141.36|141.28|17148
1634631100000|2021-10-19 08:11:40|141.46|141.4|141.46|141.4|141.46|141.42|141.46|141.4|2140
1634631110000|2021-10-19 08:11:50|||||||||310
1634631120000|2021-10-19 08:12:00|141.48|141.42|141.58|141.52|141.62|141.52|141.48|141.42|4855
1634631130000|2021-10-19 08:12:10|141.56|141.48|141.52|141.44|141.58|141.48|141.5|141.42|24844
1634631140000|2021-10-19 08:12:20|141.5|141.42|141.5|141.42|141.52|141.44|141.5|141.42|10
1634631150000|2021-10-19 08:12:30|141.52||141.52||141.52||141.52||0
1634631160000|2021-10-19 08:12:40|141.5|141.44|141.52|141.42|141.52|141.44|141.48|141.42|0
1634631170000|2021-10-19 08:12:50|141.56|141.44|141.58|141.5|141.58|141.5|141.56|141.44|6842
1634631180000|2021-10-19 08:13:00|141.6|141.52|141.6|141.52|141.6|141.54|141.6|141.52|9300
1634631190000|2021-10-19 08:13:10|141.58|141.5|141.6|141.5|141.6|141.5|141.58|141.5|0
1634631200000|2021-10-19 08:13:20|141.62|141.52|141.76|141.7|141.76|141.72|141.62|141.52|159624
1634631210000|2021-10-19 08:13:30|141.8|141.72|141.8|141.78|141.84|141.8|141.78|141.68|7617
1634631220000|2021-10-19 08:13:40|141.84|141.8|141.84|141.74|141.94|141.84|141.84|141.72|17339
1634631230000|2021-10-19 08:13:50|141.86|141.76|141.86|141.76|141.88|141.78|141.84|141.74|100
1634631240000|2021-10-19 08:14:00|141.88|141.78|141.96|141.9|142|141.9|141.88|141.78|0
1634631250000|2021-10-19 08:14:10|141.94|141.88|142.04|141.92|142.04|141.96|141.94|141.86|2821
1634631260000|2021-10-19 08:14:20||141.94||141.94||141.96||141.94|0
1634631270000|2021-10-19 08:14:30|142.02|141.92|141.96|141.9|142.02|141.94|141.94|141.9|3578
1634631280000|2021-10-19 08:14:40|141.98|141.92|141.96|141.9|142|141.92|141.96|141.9|107
1634631290000|2021-10-19 08:14:50|141.94||141.96||141.98||141.94||2
1634631300000|2021-10-19 08:15:00|142|141.86|141.8|141.7|142|141.86|141.78|141.7|2851
1634631310000|2021-10-19 08:15:10|141.78|141.66|141.74|141.66|141.78|141.66|141.74|141.66|1231
1634631320000|2021-10-19 08:15:20|141.72|141.64|141.72|141.64|141.74|141.66|141.72|141.64|10
1634631330000|2021-10-19 08:15:30||141.62||141.62||141.62||141.6|1258
1634631350000|2021-10-19 08:15:50|141.7||141.7||141.72||141.7||2100
1634631360000|2021-10-19 08:16:00|141.72|141.64|141.92|141.82|141.94|141.88|141.7|141.64|13568
1634631370000|2021-10-19 08:16:10|141.9|141.8|141.84|141.8|141.9|141.8|141.84|141.8|0
1634631380000|2021-10-19 08:16:20|141.82||141.82||141.82||141.82||950
1634631390000|2021-10-19 08:16:30|141.8|141.74|141.7|141.62|141.8|141.74|141.7|141.62|14287
1634631400000|2021-10-19 08:16:40|141.72|141.64|141.74|141.62|141.76|141.66|141.64|141.58|12210
1634631410000|2021-10-19 08:16:50|141.7|141.6|141.74|141.62|141.74|141.62|141.68|141.6|4031
1634631420000|2021-10-19 08:17:00|141.7|141.6|141.7|141.62|141.72|141.62|141.68|141.6|0
1634631430000|2021-10-19 08:17:10|141.68|141.6|141.7|141.6|141.7|141.6|141.68|141.6|0
1634631440000|2021-10-19 08:17:20||141.62||141.66||141.66||141.6|0
1634631450000|2021-10-19 08:17:30|141.72|141.68|141.72|141.68|141.72|141.68|141.72|141.66|2572
1634631460000|2021-10-19 08:17:40|141.76|141.7|141.72|141.66|141.8|141.72|141.72|141.66|891
1634631470000|2021-10-19 08:17:50||141.68||141.68||141.68||141.66|55
1634631480000|2021-10-19 08:18:00|141.7|141.66|141.66|141.58|141.72|141.66|141.66|141.58|3602
1634631490000|2021-10-19 08:18:10|141.68|141.6|141.68|141.6|141.72|141.64|141.66|141.58|0
1634631500000|2021-10-19 08:18:20|141.7|141.64|141.7|141.64|141.7|141.64|141.7|141.64|0
1634631540000|2021-10-19 08:19:00|141.72|141.62|141.66|141.58|141.72|141.62|141.64|141.58|2022
1634631550000|2021-10-19 08:19:10|141.64|141.56|141.64|141.54|141.64|141.58|141.56|141.5|44133
1634631560000|2021-10-19 08:19:20|141.62|141.52|141.62|141.52|141.62|141.52|141.62|141.52|0
1634631570000|2021-10-19 08:19:30|141.6||141.58||141.6||141.58||1000
1634631580000|2021-10-19 08:19:40|141.6||141.58||141.6||141.58||1367
1634631590000|2021-10-19 08:19:50|141.56|141.5|141.54|141.44|141.56|141.5|141.52|141.42|8220
1634631600000|2021-10-19 08:20:00|141.52|141.46|141.58|141.5|141.58|141.5|141.52|141.44|1668
1634631610000|2021-10-19 08:20:10||141.48||141.52||141.52||141.46|5669
1634631620000|2021-10-19 08:20:20|141.62|141.54|141.66|141.56|141.66|141.56|141.58|141.52|971
1634631640000|2021-10-19 08:20:40|141.62||141.6||141.62||141.6||0
1634631650000|2021-10-19 08:20:50|141.58|141.52|141.52|141.42|141.58|141.52|141.48|141.42|7754
1634631660000|2021-10-19 08:21:00|141.5|141.4|141.44|141.32|141.5|141.4|141.44|141.32|15452
1634631670000|2021-10-19 08:21:10|141.42|141.34|141.4|141.3|141.42|141.36|141.4|141.3|1964
1634631680000|2021-10-19 08:21:20||141.36||141.36||141.36||141.36|695
1634631690000|2021-10-19 08:21:30|141.42|141.4|141.38|141.36|141.44|141.4|141.38|141.36|27288
1634631700000|2021-10-19 08:21:40|141.4|141.38|141.48|141.4|141.5|141.42|141.4|141.36|21989
1634631710000|2021-10-19 08:21:50|141.46||141.46||141.48||141.46||0
1634631720000|2021-10-19 08:22:00|141.44||141.44||141.44||141.42||0
1634631730000|2021-10-19 08:22:10|141.42|141.36|141.4|141.3|141.44|141.36|141.38|141.28|24
1634631740000|2021-10-19 08:22:20|141.38|141.28|141.38|141.32|141.38|141.32|141.36|141.24|7083
1634631750000|2021-10-19 08:22:30|141.36|141.36|141.36|141.26|141.38|141.36|141.34|141.26|14847
1634631760000|2021-10-19 08:22:40|141.38|141.28|141.4|141.3|141.4|141.3|141.34|141.24|9278
1634631770000|2021-10-19 08:22:50|141.36|141.28|141.4|141.32|141.4|141.32|141.36|141.28|0
1634631780000|2021-10-19 08:23:00|141.38|141.3|141.36|141.26|141.38|141.3|141.34|141.24|0
1634631790000|2021-10-19 08:23:10|141.4|141.3|141.38|141.32|141.42|141.34|141.36|141.3|6049
1634631800000|2021-10-19 08:23:20|141.36|141.34|141.36|141.32|141.38|141.34|141.36|141.28|6497
1634631810000|2021-10-19 08:23:30|141.38||141.38||141.38||141.36||1872
1634631820000|2021-10-19 08:23:40|141.42|141.34|141.42|141.34|141.44|141.38|141.42|141.32|15145
1634631830000|2021-10-19 08:23:50|141.4|141.38|141.38|141.34|141.4|141.38|141.38|141.34|12
1634631840000|2021-10-19 08:24:00|141.36|141.32|141.3|141.2|141.36|141.32|141.3|141.2|2962
1634631850000|2021-10-19 08:24:10|141.28||141.26||141.28||141.26||26151
1634631860000|2021-10-19 08:24:20|141.28|141.26|141.36|141.3|141.38|141.3|141.28|141.26|26490
1634631870000|2021-10-19 08:24:30|141.4|141.32|141.46|141.44|141.52|141.44|141.36|141.3|8261
1634631880000|2021-10-19 08:24:40|141.44|141.42|141.46|141.42|141.46|141.44|141.44|141.4|0
1634631890000|2021-10-19 08:24:50|141.44||141.46||141.46||141.44||0
1634631900000|2021-10-19 08:25:00|141.44|141.38|141.44|141.36|141.46|141.38|141.44|141.36|3349
1634631910000|2021-10-19 08:25:10|141.42|141.34|141.34|141.26|141.42|141.34|141.32|141.24|108
1634631930000|2021-10-19 08:25:30|141.32|141.24|141.32|141.24|141.34|141.24|141.32|141.24|3514
1634631940000|2021-10-19 08:25:40||141.22||141.2||141.22||141.18|7100
1634631950000|2021-10-19 08:25:50|141.3|141.18|141.3|141.22|141.3|141.22|141.28|141.18|0
1634631960000|2021-10-19 08:26:00|141.28|141.24|141.34|141.28|141.38|141.34|141.28|141.24|24027
1634631970000|2021-10-19 08:26:10|141.32|141.24|141.32|141.24|141.32|141.24|141.3|141.22|2623
1634631980000|2021-10-19 08:26:20||141.22||141.22||141.22||141.22|0
1634632020000|2021-10-19 08:27:00|141.3|141.2|141.22|141.16|141.3|141.2|141.2|141.12|5434
1634632030000|2021-10-19 08:27:10|141.26|141.18|141.26|141.2|141.3|141.24|141.24|141.18|19233
1634632040000|2021-10-19 08:27:20|141.3|141.22|141.36|141.28|141.38|141.28|141.26|141.22|14431
1634632050000|2021-10-19 08:27:30|141.34|141.26|141.34|141.28|141.34|141.28|141.34|141.26|7035
1634632060000|2021-10-19 08:27:40|141.38|141.32|141.38|141.32|141.38|141.32|141.36|141.28|3203
1634632070000|2021-10-19 08:27:50|141.36|141.3|141.38|141.28|141.38|141.3|141.36|141.28|9500
1634632080000|2021-10-19 08:28:00|141.42|141.3|141.42|141.36|141.46|141.42|141.4|141.3|18422
1634632090000|2021-10-19 08:28:10|141.4|141.34|141.42|141.36|141.42|141.36|141.36|141.28|10167
1634632100000|2021-10-19 08:28:20|141.4|141.38|141.4|141.32|141.4|141.38|141.4|141.3|1263
1634632110000|2021-10-19 08:28:30|141.38|141.36|141.36|141.26|141.4|141.36|141.36|141.26|25
1634632130000|2021-10-19 08:28:50|141.34|141.24|141.32|141.24|141.34|141.24|141.32|141.2|2600
1634632140000|2021-10-19 08:29:00|141.3|141.22|141.28|141.22|141.32|141.22|141.28|141.18|4168
1634632150000|2021-10-19 08:29:10|141.32|141.2|141.3|141.2|141.34|141.26|141.28|141.2|91
1634632160000|2021-10-19 08:29:20|141.28|141.22|141.3|141.22|141.3|141.22|141.28|141.22|0
1634632170000|2021-10-19 08:29:30|141.28|141.24|141.3|141.22|141.3|141.24|141.28|141.22|1500
1634632180000|2021-10-19 08:29:40|141.32|141.24|141.3|141.24|141.34|141.26|141.3|141.24|18702
1634632190000|2021-10-19 08:29:50|141.28|141.22|141.28|141.22|141.3|141.22|141.28|141.22|0
1634632200000|2021-10-19 08:30:00|141.32|141.24|141.32|141.22|141.32|141.24|141.32|141.2|0
1634632210000|2021-10-19 08:30:10|141.3||141.26||141.3||141.24||6837
1634632220000|2021-10-19 08:30:20|141.3|141.24|141.3|141.22|141.36|141.28|141.3|141.2|11155
1634632230000|2021-10-19 08:30:30|141.28|141.2|141.28|141.2|141.28|141.2|141.28|141.2|3840
1634632240000|2021-10-19 08:30:40|141.26|141.22|141.3|141.22|141.3|141.24|141.26|141.2|6161
1634632250000|2021-10-19 08:30:50|141.28|141.2|141.28|141.2|141.3|141.28|141.26|141.2|13422
1634632260000|2021-10-19 08:31:00|141.26|141.22|141.16|141.1|141.26|141.22|141.14|141.06|25285
1634632270000|2021-10-19 08:31:10|141.2|141.12|141.2|141.16|141.2|141.16|141.16|141.1|20731
1634632280000|2021-10-19 08:31:20|141.18|141.12|141.08|141|141.18|141.12|141.06|140.96|63458
1634632290000|2021-10-19 08:31:30|141.06|141.02|141.08|141.02|141.1|141.02|141|140.98|30264
1634632300000|2021-10-19 08:31:40|141.06|141|141.06|140.98|141.08|141|141.04|140.98|20174
1634632310000|2021-10-19 08:31:50||140.96||140.96||140.96||140.96|2000
1634632320000|2021-10-19 08:32:00|141.08|140.98|141.08|141|141.08|141.02|141.02|140.96|34902
1634632330000|2021-10-19 08:32:10|141.1|141.02|141.16|141.08|141.18|141.1|141.08|141.02|40228
1634632340000|2021-10-19 08:32:20|141.18|141.1|141.18|141.1|141.24|141.18|141.18|141.1|10534
1634632350000|2021-10-19 08:32:30|141.2|141.12|141.22|141.18|141.22|141.18|141.2|141.1|18103
1634632360000|2021-10-19 08:32:40|141.24|141.16|141.22|141.14|141.24|141.16|141.22|141.12|12969
1634632370000|2021-10-19 08:32:50|141.24|141.16|141.22|141.2|141.28|141.2|141.22|141.16|5248
1634632380000|2021-10-19 08:33:00|||||||||4444
1634632390000|2021-10-19 08:33:10|141.2|141.18|141.2|141.14|141.22|141.18|141.2|141.14|20855
1634632400000|2021-10-19 08:33:20|141.18|141.12|141.14|141.1|141.18|141.12|141.14|141.06|40624
1634632410000|2021-10-19 08:33:30|141.12|141.08|141.14|141.08|141.14|141.08|141.12|141.08|0
1634632420000|2021-10-19 08:33:40|141.12||141.14||141.14||141.12||32800
1634632430000|2021-10-19 08:33:50|141.12|141.06|141.04|141|141.12|141.06|141.04|141|10781
1634632440000|2021-10-19 08:34:00|141.08|141.02|141.16|141.08|141.16|141.08|141.08|141.02|46114
1634632450000|2021-10-19 08:34:10|||||||||285
1634632460000|2021-10-19 08:34:20|141.14|141.06|141.1|141.02|141.14|141.06|141.1|141|52203
1634632470000|2021-10-19 08:34:30|141.08|141|140.98|140.94|141.1|141.04|140.98|140.94|69017
1634632480000|2021-10-19 08:34:40|141|140.96|140.96|140.94|141.04|140.98|140.96|140.9|17386
1634632490000|2021-10-19 08:34:50|140.98|140.96|141.04|140.98|141.06|141.02|140.96|140.94|4277
1634632500000|2021-10-19 08:35:00|141.02|140.96|141|140.92|141.02|140.96|140.98|140.9|27732
1634632510000|2021-10-19 08:35:10|140.98|140.9|140.9|140.86|141.02|140.94|140.9|140.86|20769
1634632520000|2021-10-19 08:35:20|140.94|140.88|140.96|140.88|140.96|140.9|140.86|140.8|60792
1634632530000|2021-10-19 08:35:30|140.94|140.84|140.92|140.84|140.94|140.86|140.92|140.84|1438
1634632540000|2021-10-19 08:35:40|140.9|140.82|140.88|140.84|140.9|140.84|140.88|140.82|55710
1634632550000|2021-10-19 08:35:50|140.9|140.86|140.94|140.88|140.94|140.88|140.88|140.84|4190
1634632560000|2021-10-19 08:36:00|140.96|140.9|140.88|140.82|140.96|140.94|140.88|140.82|24769
1634632570000|2021-10-19 08:36:10|140.86|140.8|140.82|140.78|140.86|140.8|140.82|140.74|24423
1634632580000|2021-10-19 08:36:20|140.84|140.8|140.88|140.82|140.88|140.84|140.84|140.78|19613
1634632590000|2021-10-19 08:36:30|140.9|140.84|140.96|140.88|140.98|140.92|140.88|140.84|38374
1634632600000|2021-10-19 08:36:40|140.94||140.92||140.94||140.9||0
1634632610000|2021-10-19 08:36:50|140.9|140.86|140.88|140.8|140.9|140.86|140.84|140.78|3410
1634632620000|2021-10-19 08:37:00|140.92|140.82|141.04|141|141.04|141|140.92|140.82|6030
1634632630000|2021-10-19 08:37:10|141.08|141.02|141.08|141.04|141.1|141.04|141.06|140.98|60852
1634632640000|2021-10-19 08:37:20|141.1||141.06||141.1||141.06||65011
1634632650000|2021-10-19 08:37:30|141.08|141.02|141.08|141.02|141.08|141.04|141.06|141.02|3155
1634632660000|2021-10-19 08:37:40|141.1|141.04|141.14|141.1|141.16|141.1|141.1|141.04|6548
1634632670000|2021-10-19 08:37:50|141.12|141.04|141.1|141.02|141.12|141.04|141.08|141|227
1634632680000|2021-10-19 08:38:00|141.08|141|140.98|140.92|141.08|141.02|140.96|140.88|2981
1634632690000|2021-10-19 08:38:10||140.9||140.92||140.92||140.9|0
1634632700000|2021-10-19 08:38:20||140.9||140.88||140.92||140.88|3026
1634632710000|2021-10-19 08:38:30|140.96||140.94||140.96||140.94||4380
1634632720000|2021-10-19 08:38:40|||||||||1385
1634632730000|2021-10-19 08:38:50|140.98|140.9|140.98|140.96|140.98|140.96|140.98|140.9|10378
1634632740000|2021-10-19 08:39:00|140.96|140.92|140.94|140.88|140.98|140.96|140.94|140.88|183275
1634632750000|2021-10-19 08:39:10|140.98|140.9|140.92|140.86|141|140.98|140.9|140.86|41271
1634632760000|2021-10-19 08:39:20|140.94|140.88|140.9|140.84|141|140.92|140.88|140.82|1200
1634632770000|2021-10-19 08:39:30|140.92|140.86|140.92|140.88|140.92|140.9|140.9|140.86|8393
1634632780000|2021-10-19 08:39:40||140.9||140.88||140.9||140.88|103
1634632790000|2021-10-19 08:39:50||140.9||140.9||140.9||140.9|0
1634632800000|2021-10-19 08:40:00|140.9|140.88|140.92|140.84|140.94|140.9|140.9|140.84|49301
1634632810000|2021-10-19 08:40:10|140.9|140.82|140.9|140.84|140.92|140.84|140.88|140.82|6763
1634632820000|2021-10-19 08:40:20|140.88|140.82|140.9|140.84|140.94|140.92|140.88|140.82|29481
1634632830000|2021-10-19 08:40:30|140.92|140.86|140.96|140.92|140.96|140.92|140.92|140.86|8352
1634632840000|2021-10-19 08:40:40|140.94|140.9|140.96|140.92|140.96|140.92|140.94|140.88|122
1634632850000|2021-10-19 08:40:50|140.98|140.94|140.98|140.92|140.98|140.96|140.96|140.9|8410
1634632860000|2021-10-19 08:41:00|141|140.94|140.98|140.92|141|140.96|140.98|140.92|1226
1634632870000|2021-10-19 08:41:10|141|140.94|140.98|140.92|141|140.96|140.98|140.92|8080
1634632880000|2021-10-19 08:41:20|141|140.94|141.02|140.96|141.04|140.98|140.98|140.94|19954
1634632890000|2021-10-19 08:41:30|141|140.94|141.04|140.98|141.04|141|141|140.94|2328
1634632900000|2021-10-19 08:41:40|141.02|141|141.04|141|141.04|141|141|141|2860
1634632910000|2021-10-19 08:41:50|141.06|141.02|141.1|141.06|141.12|141.06|141.06|141|9322
1634632920000|2021-10-19 08:42:00|141.08|141.04|141.04|140.96|141.1|141.06|141.02|140.96|5868
1634632930000|2021-10-19 08:42:10|141.02|140.94|140.96|140.9|141.02|140.94|140.96|140.9|2
1634632950000|2021-10-19 08:42:30|||||||||1867
1634632960000|2021-10-19 08:42:40||140.88||140.88||140.9||140.88|0
1634632970000|2021-10-19 08:42:50|140.94|140.86|140.86|140.82|140.94|140.86|140.84|140.78|19635
1634632980000|2021-10-19 08:43:00|140.84|140.84|140.88|140.82|140.94|140.86|140.84|140.82|9043
1634632990000|2021-10-19 08:43:10|140.86||140.88||140.88||140.86||0
1634633000000|2021-10-19 08:43:20|140.86||140.84||140.86||140.84||0
1634633010000|2021-10-19 08:43:30|140.88|140.84|140.92|140.84|140.96|140.9|140.88|140.84|200
1634633020000|2021-10-19 08:43:40|140.9|140.82|140.98|140.92|140.98|140.92|140.9|140.82|352
1634633030000|2021-10-19 08:43:50|140.96|140.9|140.96|140.92|140.96|140.92|140.96|140.88|1751
1634633050000|2021-10-19 08:44:10|140.94|140.88|140.92|140.82|140.94|140.88|140.84|140.76|9509
1634633060000|2021-10-19 08:44:20|140.9|140.84|140.9|140.86|140.9|140.86|140.9|140.82|152
1634633070000|2021-10-19 08:44:30||140.84||140.84||140.86||140.84|0
1634633080000|2021-10-19 08:44:40||140.86||140.86||140.86||140.86|0
1634633090000|2021-10-19 08:44:50|140.94|140.84|140.94|140.86|140.94|140.9|140.94|140.84|574
1634633100000|2021-10-19 08:45:00|140.92||140.92||140.94||140.92||200
1634633110000|2021-10-19 08:45:10|140.94||140.92||140.94||140.92||0
1634633120000|2021-10-19 08:45:20|140.94|140.88|140.96|140.92|141|140.94|140.94|140.88|33711
1634633130000|2021-10-19 08:45:30|140.94|140.88|140.96|140.88|140.98|140.9|140.9|140.84|365
1634633140000|2021-10-19 08:45:40|140.98|140.9|140.94|140.88|140.98|140.9|140.94|140.88|5866
1634633150000|2021-10-19 08:45:50|140.92|140.86|140.94|140.86|140.96|140.86|140.92|140.86|0
1634633160000|2021-10-19 08:46:00|140.98|140.88|141.02|140.94|141.04|140.98|140.98|140.88|51840
1634633170000|2021-10-19 08:46:10|141.08|140.96|141.12|141.02|141.12|141.02|141.08|140.96|1658
1634633190000|2021-10-19 08:46:30||141.04||141.06||141.06||141.04|7
1634633200000|2021-10-19 08:46:40|||||||||814
1634633210000|2021-10-19 08:46:50|141.1|141.04|141.06|141.02|141.1|141.04|141.06|141.02|0
1634633220000|2021-10-19 08:47:00|141.04|140.98|140.98|140.9|141.04|140.98|140.96|140.9|1231
1634633230000|2021-10-19 08:47:10|141.02|140.92|141.02|140.92|141.02|140.94|141.02|140.92|1265
1634633240000|2021-10-19 08:47:20||140.9||140.9||140.9||140.9|125
1634633260000|2021-10-19 08:47:40|141.04|140.94|141|140.92|141.06|140.96|141|140.92|0
1634633270000|2021-10-19 08:47:50|141.02|140.94|141.02|140.94|141.02|140.94|141|140.92|697
1634633280000|2021-10-19 08:48:00||140.96||140.94||140.96||140.94|21
1634633290000|2021-10-19 08:48:10|141|140.96|141.1|141.02|141.1|141.02|141|140.94|4367
1634633300000|2021-10-19 08:48:20|141.08|141|141.12|141.08|141.12|141.08|141.04|140.98|10136
1634633310000|2021-10-19 08:48:30||141.06||141.08||141.08||141.06|0
1634633320000|2021-10-19 08:48:40|141.1|141.1|141.1|141.02|141.1|141.1|141.1|141.02|974
1634633330000|2021-10-19 08:48:50|141.12|141.04|141.1|141.02|141.12|141.06|141.1|141.02|40451
1634633340000|2021-10-19 08:49:00|141.12|141.12|141.1|141.06|141.14|141.12|141.06|141|27000
1634633350000|2021-10-19 08:49:10|141.08|141.04|141.08|141.04|141.08|141.04|141.08|141.02|1501
1634633360000|2021-10-19 08:49:20|141.06|141.06|141.12|141.06|141.14|141.08|141.06|141.06|0
1634633370000|2021-10-19 08:49:30|141.1|141.04|141.1|141.08|141.1|141.08|141.1|141.04|0
1634633390000|2021-10-19 08:49:50|141.08|141.04|141.1|141.08|141.1|141.08|141.08|141.04|9121
1634633400000|2021-10-19 08:50:00|141.12|141.1|141.22|141.16|141.24|141.2|141.12|141.1|12671
1634633410000|2021-10-19 08:50:10|141.24|141.18|141.22|141.16|141.24|141.18|141.22|141.14|2616
1634633420000|2021-10-19 08:50:20|141.2|141.14|141.14|141.06|141.22|141.14|141.14|141.06|1973
1634633430000|2021-10-19 08:50:30|||||||||8000
1634633440000|2021-10-19 08:50:40|141.18|141.08|141.22|141.16|141.22|141.16|141.16|141.08|3688
1634633450000|2021-10-19 08:50:50|141.26|141.18|141.42|141.32|141.44|141.34|141.26|141.18|7526
1634633460000|2021-10-19 08:51:00||141.3||141.3||141.32||141.3|0
1634633470000|2021-10-19 08:51:10||141.32||141.32||141.32||141.32|0
1634633480000|2021-10-19 08:51:20|||||||||2462
1634633490000|2021-10-19 08:51:30|141.4|141.34|141.42|141.34|141.42|141.34|141.38|141.34|292
1634633500000|2021-10-19 08:51:40|141.46|141.36|141.46|141.4|141.46|141.4|141.44|141.36|236
1634633510000|2021-10-19 08:51:50|141.48|141.42|141.44|141.34|141.5|141.44|141.44|141.34|13599
1634633520000|2021-10-19 08:52:00|141.42|141.36|141.34|141.3|141.44|141.36|141.34|141.26|1501
1634633530000|2021-10-19 08:52:10|141.36|141.32|141.4|141.36|141.46|141.38|141.36|141.3|5640
1634633540000|2021-10-19 08:52:20|141.38|141.38|141.46|141.4|141.46|141.4|141.38|141.36|4082
1634633550000|2021-10-19 08:52:30|141.44|141.42|141.4|141.32|141.44|141.42|141.4|141.3|1518
1634633570000|2021-10-19 08:52:50|141.38|141.34|141.38|141.32|141.4|141.34|141.36|141.3|13228
1634633580000|2021-10-19 08:53:00|141.36|141.3|141.38|141.3|141.4|141.32|141.34|141.28|1653
1634633590000|2021-10-19 08:53:10|141.4|141.32|141.38|141.3|141.4|141.36|141.38|141.28|14797
1634633600000|2021-10-19 08:53:20|141.36|141.28|141.34|141.24|141.36|141.28|141.32|141.24|2004
1634633610000|2021-10-19 08:53:30|141.32|141.26|141.34|141.26|141.34|141.26|141.3|141.24|15178
1634633620000|2021-10-19 08:53:40|141.38|141.28|141.36|141.28|141.38|141.28|141.36|141.28|3
1634633640000|2021-10-19 08:54:00|141.4|141.3|141.44|141.36|141.44|141.38|141.4|141.3|7697
1634633650000|2021-10-19 08:54:10|141.42|141.34|141.4|141.32|141.44|141.34|141.38|141.32|4886
1634633660000|2021-10-19 08:54:20||141.34||141.34||141.34||141.34|2249
1634633670000|2021-10-19 08:54:30|141.38|141.32|141.36|141.3|141.38|141.32|141.32|141.28|4006
1634633690000|2021-10-19 08:54:50|141.4|141.32|141.28|141.22|141.4|141.34|141.28|141.2|394
1634633700000|2021-10-19 08:55:00|141.32|141.2|141.32|141.22|141.32|141.24|141.32|141.18|2764
1634633710000|2021-10-19 08:55:10|141.3|141.2|141.26|141.22|141.3|141.22|141.26|141.18|10
1634633720000|2021-10-19 08:55:20|141.28|141.24|141.24|141.2|141.3|141.24|141.2|141.16|14730
1634633730000|2021-10-19 08:55:30|141.26|141.22|141.28|141.2|141.3|141.22|141.26|141.2|4538
1634633740000|2021-10-19 08:55:40||141.22||141.22||141.22||141.2|0
1634633770000|2021-10-19 08:56:10|141.26|141.2|141.08|141.02|141.26|141.2|141.06|141|13967
1634633780000|2021-10-19 08:56:20||141||141.02||141.02||141|0
1634633790000|2021-10-19 08:56:30|141.12|141.04|141.16|141.1|141.18|141.12|141.08|141.04|3676
1634633800000|2021-10-19 08:56:40|141.14|141.06|141.2|141.1|141.2|141.1|141.14|141.06|70474
1634633810000|2021-10-19 08:56:50|141.18|141.12|141.28|141.2|141.28|141.2|141.18|141.12|2081
1634633820000|2021-10-19 08:57:00|141.3|141.22|141.36|141.32|141.38|141.32|141.28|141.22|6803
1634633830000|2021-10-19 08:57:10||141.3||141.3||141.3||141.3|0
1634633840000|2021-10-19 08:57:20|141.34|141.28|141.34|141.26|141.38|141.32|141.3|141.26|9322
1634633850000|2021-10-19 08:57:30|141.36||141.36||141.38||141.34||0
1634633860000|2021-10-19 08:57:40|141.38||141.36||141.38||141.34||0
1634633870000|2021-10-19 08:57:50|141.38||141.36||141.38||141.36||56091
1634633880000|2021-10-19 08:58:00|141.34|141.3|141.36|141.28|141.38|141.34|141.32|141.26|1672
1634633890000|2021-10-19 08:58:10|141.34|141.26|141.32|141.26|141.34|141.26|141.32|141.26|0
1634633900000|2021-10-19 08:58:20|141.3|141.24|141.24|141.18|141.3|141.24|141.22|141.16|2500
1634633910000|2021-10-19 08:58:30|141.22|141.16|141.2|141.14|141.24|141.16|141.2|141.14|0
1634633920000|2021-10-19 08:58:40|141.18|141.12|141.18|141.12|141.18|141.14|141.18|141.12|520
1634633930000|2021-10-19 08:58:50|141.2|141.14|141.28|141.2|141.28|141.2|141.2|141.14|18142
1634633940000|2021-10-19 08:59:00|141.3|141.22|141.36|141.3|141.38|141.32|141.26|141.22|33701
1634633950000|2021-10-19 08:59:10||141.28||141.3||141.3||141.28|0
1634633960000|2021-10-19 08:59:20||141.28||141.32||141.32||141.28|878
1634633970000|2021-10-19 08:59:30|141.34|141.28|141.34|141.26|141.36|141.28|141.32|141.24|1568
1634633980000|2021-10-19 08:59:40|141.32|141.24|141.32|141.22|141.34|141.24|141.3|141.22|3340
1634634000000|2021-10-19 09:00:00|141.3|141.2|141.24|141.16|141.3|141.2|141.24|141.16|11
1634634010000|2021-10-19 09:00:10|141.26|141.18|141.28|141.18|141.28|141.18|141.24|141.18|0
1634634020000|2021-10-19 09:00:20|141.26||141.24||141.26||141.24||1250
1634634030000|2021-10-19 09:00:30|141.26|141.2|141.32|141.26|141.32|141.26|141.26|141.2|236
1634634040000|2021-10-19 09:00:40|141.3|141.24|141.32|141.24|141.32|141.24|141.3|141.24|2782
1634634050000|2021-10-19 09:00:50|141.34|141.26|141.34|141.28|141.34|141.28|141.34|141.24|30
1634634060000|2021-10-19 09:01:00|141.36|141.3|141.32|141.28|141.38|141.3|141.32|141.28|6282
1634634070000|2021-10-19 09:01:10|141.3|141.26|141.28|141.22|141.3|141.26|141.28|141.18|2958
1634634080000|2021-10-19 09:01:20|141.3|141.2|141.28|141.22|141.3|141.22|141.28|141.18|4114
1634634110000|2021-10-19 09:01:50|141.26|141.2|141.28|141.2|141.28|141.2|141.22|141.2|291
1634634120000|2021-10-19 09:02:00|141.26|141.22|141.32|141.26|141.36|141.3|141.26|141.2|1075
1634634130000|2021-10-19 09:02:10|141.34|141.28|141.32|141.26|141.34|141.28|141.32|141.26|434
1634634140000|2021-10-19 09:02:20|141.3|141.28|141.26|141.18|141.3|141.28|141.26|141.18|2024
1634634180000|2021-10-19 09:03:00|141.24|141.16|141.26|141.18|141.28|141.18|141.2|141.12|1500
1634634190000|2021-10-19 09:03:10|141.3|141.2|141.3|141.24|141.3|141.28|141.28|141.2|2605
1634634210000|2021-10-19 09:03:30|141.28|141.26|141.28|141.2|141.3|141.28|141.24|141.18|4273
1634634220000|2021-10-19 09:03:40|141.26|141.18|141.16|141.06|141.26|141.18|141.16|141.06|5723
1634634230000|2021-10-19 09:03:50|141.14|141.08|141.18|141.1|141.18|141.1|141.12|141.08|11728
1634634240000|2021-10-19 09:04:00|141.16|141.08|141.16|141.1|141.16|141.1|141.16|141.06|0
1634634260000|2021-10-19 09:04:20|141.14||141.14||141.14||141.14||0
1634634280000|2021-10-19 09:04:40|141.16|141.12|141.14|141.1|141.2|141.12|141.14|141.1|3573
1634634290000|2021-10-19 09:04:50|141.12|141.06|141.22|141.14|141.22|141.14|141.12|141.06|4874
1634634300000|2021-10-19 09:05:00|141.24|141.12|141.22|141.14|141.24|141.14|141.22|141.12|0
1634634310000|2021-10-19 09:05:10|141.2||141.2||141.2||141.2||0
1634634320000|2021-10-19 09:05:20|141.18|141.12|141.18|141.1|141.2|141.18|141.18|141.1|4623
1634634330000|2021-10-19 09:05:30|141.16||141.18||141.18||141.16||0
1634634340000|2021-10-19 09:05:40|141.16|141.12|141.18|141.12|141.18|141.12|141.16|141.12|0
1634634350000|2021-10-19 09:05:50|141.2|141.14|141.22|141.18|141.24|141.2|141.18|141.14|281
1634634360000|2021-10-19 09:06:00|141.2|141.16|141.22|141.16|141.22|141.16|141.2|141.14|9
1634634370000|2021-10-19 09:06:10|141.24|141.18|141.26|141.2|141.3|141.22|141.24|141.18|3614
1634634380000|2021-10-19 09:06:20|141.28|141.22|141.36|141.28|141.38|141.32|141.28|141.22|5828
1634634390000|2021-10-19 09:06:30|141.34|141.3|141.34|141.3|141.34|141.3|141.32|141.26|1334
1634634400000|2021-10-19 09:06:40|141.38|141.32|141.44|141.36|141.46|141.42|141.38|141.32|6786
1634634410000|2021-10-19 09:06:50|141.46|141.38|141.46|141.4|141.46|141.4|141.44|141.38|0
1634634420000|2021-10-19 09:07:00|141.44|141.42|141.44|141.36|141.46|141.44|141.42|141.36|4127
1634634430000|2021-10-19 09:07:10|141.42||141.42||141.42||141.42||0
1634634440000|2021-10-19 09:07:20|141.4|141.34|141.4|141.34|141.4|141.36|141.4|141.32|0
1634634460000|2021-10-19 09:07:40|141.44|141.36|141.42|141.36|141.44|141.4|141.42|141.36|3210
1634634470000|2021-10-19 09:07:50|141.4|141.38|141.42|141.36|141.44|141.4|141.4|141.36|155
1634634480000|2021-10-19 09:08:00|141.44|141.38|141.42|141.38|141.44|141.38|141.42|141.38|628
1634634490000|2021-10-19 09:08:10|141.44|141.4|141.46|141.4|141.46|141.4|141.44|141.4|2133
1634634500000|2021-10-19 09:08:20|141.44|141.36|141.4|141.36|141.44|141.36|141.36|141.34|3160
1634634510000|2021-10-19 09:08:30|141.38||141.38||141.4||141.38||0
1634634530000|2021-10-19 09:08:50|||||||||21438
1634634540000|2021-10-19 09:09:00|141.4|141.38|141.46|141.42|141.46|141.42|141.4|141.36|1655
1634634550000|2021-10-19 09:09:10|141.48|141.44|141.44|141.38|141.54|141.46|141.42|141.36|5138
1634634560000|2021-10-19 09:09:20|141.42|141.36|141.34|141.26|141.42|141.36|141.34|141.26|2154
1634634580000|2021-10-19 09:09:40|141.32||141.32||141.32||141.32||699
1634634590000|2021-10-19 09:09:50|141.3|141.24|141.3|141.22|141.3|141.24|141.3|141.22|0
1634634600000|2021-10-19 09:10:00|141.28|141.24|141.28|141.22|141.3|141.26|141.28|141.22|1507
1634634610000|2021-10-19 09:10:10|141.26|141.2|141.28|141.22|141.28|141.22|141.26|141.2|0
1634634620000|2021-10-19 09:10:20|141.26|141.2|141.22|141.14|141.26|141.2|141.22|141.14|368
1634634630000|2021-10-19 09:10:30|141.24|141.18|141.24|141.18|141.26|141.18|141.24|141.18|400
1634634640000|2021-10-19 09:10:40|||||||||2267
1634634650000|2021-10-19 09:10:50|141.22|141.16|141.22|141.14|141.22|141.16|141.18|141.14|6537
1634634660000|2021-10-19 09:11:00|141.2|141.16|141.2|141.12|141.2|141.16|141.14|141.1|2201
1634634680000|2021-10-19 09:11:20|141.18|141.1|141.16|141.08|141.18|141.1|141.16|141.08|500
1634634690000|2021-10-19 09:11:30|141.14|141.06|141.1|141.02|141.14|141.06|141.08|141|0
1634634710000|2021-10-19 09:11:50||141.04||141.02||141.04||141.02|4
1634634720000|2021-10-19 09:12:00|141.12|141.04|141.16|141.08|141.16|141.12|141.12|141.04|1706
1634634730000|2021-10-19 09:12:10|141.18||141.16||141.18||141.16||0
1634634740000|2021-10-19 09:12:20|141.14|141.06|141.16|141.08|141.16|141.08|141.12|141.04|1524
1634634750000|2021-10-19 09:12:30|141.14|141.1|141.18|141.14|141.18|141.14|141.14|141.08|20857
1634634760000|2021-10-19 09:12:40|141.16|141.12|141.1|141.02|141.16|141.12|141.1|141|2616
1634634790000|2021-10-19 09:13:10|||||||||1438
1634634800000|2021-10-19 09:13:20||141||141.06||141.06||141|1
1634634810000|2021-10-19 09:13:30|141.12|141.08|141.14|141.1|141.14|141.1|141.12|141.06|351
1634634820000|2021-10-19 09:13:40|141.12|141.08|141.08|141|141.12|141.1|141.06|141|7827
1634634830000|2021-10-19 09:13:50|141.06|141.02|141.1|141.02|141.1|141.02|141.06|141|887
1634634840000|2021-10-19 09:14:00|141.08||141.08||141.1||141.08||0
1634634850000|2021-10-19 09:14:10|141.1||141.1||141.1||141.1||13
1634634860000|2021-10-19 09:14:20|141.08||141.1||141.1||141.08||0
1634634870000|2021-10-19 09:14:30|141.08||141.08||141.08||141.06||511
1634634880000|2021-10-19 09:14:40|141.1|141.04|141.08|141.02|141.12|141.04|141.08|141.02|518
1634634890000|2021-10-19 09:14:50|141.1|141.04|141.1|141.04|141.1|141.04|141.08|141.02|0
1634634900000|2021-10-19 09:15:00|141.12|141.06|141.14|141.08|141.14|141.08|141.1|141.04|7032
1634634910000|2021-10-19 09:15:10|141.12|141.06|141.06|141.02|141.12|141.06|141.02|140.96|27136
1634634920000|2021-10-19 09:15:20|141.08|141|141.1|141.02|141.1|141.04|141.08|141|1473
1634634930000|2021-10-19 09:15:30|141.08||141.08||141.08||141.08||0
1634634940000|2021-10-19 09:15:40|141.06|141|141.06|141|141.06|141|141.06|141|699
1634634950000|2021-10-19 09:15:50|141.08|141.02|141.08|141.02|141.08|141.02|141.08|141.02|7
1634634960000|2021-10-19 09:16:00|141.1|141.04|141.1|141.02|141.1|141.08|141.1|141.02|2247
1634634970000|2021-10-19 09:16:10|141.08|141.04|141.08|141.04|141.08|141.04|141.06|141.02|840
1634634980000|2021-10-19 09:16:20||141.02||141.04||141.04||141.02|0
1634635000000|2021-10-19 09:16:40|141.06|141.06|141.06|141|141.1|141.06|141|140.94|20942
1634635010000|2021-10-19 09:16:50|141.08|141.02|141.08|141.02|141.1|141.04|141.08|141|755
1634635020000|2021-10-19 09:17:00|141.06||141.04||141.06||141.04||0
1634635030000|2021-10-19 09:17:10|141.08|141.04|141.1|141.06|141.12|141.08|141.08|141.04|1701
1634635040000|2021-10-19 09:17:20|141.14|141.08|141.14|141.1|141.14|141.1|141.14|141.08|2532
1634635050000|2021-10-19 09:17:30|141.12|141.08|141.08|141.02|141.12|141.1|141.04|141.02|481
1634635080000|2021-10-19 09:18:00|141.06||141.06||141.08||141.06||0
1634635100000|2021-10-19 09:18:20|141.04|141|140.94|140.9|141.04|141|140.94|140.86|3744
1634635110000|2021-10-19 09:18:30|140.98|140.92|140.98|140.9|140.98|140.92|140.98|140.9|1530
1634635120000|2021-10-19 09:18:40|140.96|140.86|140.94|140.86|140.96|140.86|140.88|140.82|3925
1634635130000|2021-10-19 09:18:50|140.92|140.84|140.9|140.84|140.92|140.84|140.9|140.84|442
1634635140000|2021-10-19 09:19:00|140.92|140.86|140.92|140.84|140.94|140.88|140.92|140.84|2468
1634635150000|2021-10-19 09:19:10|140.9|140.82|140.86|140.78|140.9|140.82|140.84|140.78|2546
1634635160000|2021-10-19 09:19:20|140.88|140.8|140.88|140.8|140.9|140.82|140.8|140.74|21029
1634635170000|2021-10-19 09:19:30|140.9|140.82|140.88|140.84|140.9|140.84|140.88|140.8|869
1634635180000|2021-10-19 09:19:40|140.9|140.86|140.9|140.86|140.9|140.88|140.9|140.86|183
1634635190000|2021-10-19 09:19:50|140.92|140.88|140.9|140.86|140.92|140.88|140.9|140.86|0
1634635200000|2021-10-19 09:20:00||140.84||140.88||140.88||140.84|10000
1634635210000|2021-10-19 09:20:10|140.88|140.86|140.9|140.88|140.9|140.88|140.88|140.86|3425
1634635220000|2021-10-19 09:20:20|140.88|140.86|140.9|140.84|140.9|140.86|140.88|140.82|11085
1634635230000|2021-10-19 09:20:30|140.88|140.82|140.9|140.84|140.9|140.84|140.88|140.82|167
1634635240000|2021-10-19 09:20:40||140.8||140.82||140.82||140.8|0
1634635250000|2021-10-19 09:20:50|140.92|140.84|140.92|140.9|140.92|140.9|140.92|140.84|1172
1634635260000|2021-10-19 09:21:00|140.9|140.88|140.9|140.86|140.92|140.88|140.9|140.84|38
1634635280000|2021-10-19 09:21:20|140.88|140.84|140.9|140.84|140.9|140.84|140.86|140.8|5208
1634635290000|2021-10-19 09:21:30|140.88|140.82|140.86|140.8|140.88|140.82|140.86|140.78|0
1634635300000|2021-10-19 09:21:40|140.84|140.78|140.84|140.78|140.86|140.82|140.82|140.76|4
1634635320000|2021-10-19 09:22:00|140.82|140.76|140.82|140.76|140.82|140.76|140.8|140.74|100
1634635330000|2021-10-19 09:22:10|140.84|140.78|140.82|140.78|140.84|140.78|140.82|140.78|573
1634635340000|2021-10-19 09:22:20|140.84|140.8|140.84|140.8|140.84|140.8|140.84|140.8|258
1634635350000|2021-10-19 09:22:30||140.78||140.82||140.82||140.78|137
1634635360000|2021-10-19 09:22:40|140.82|140.8|140.82|140.8|140.84|140.82|140.82|140.8|1404
1634635370000|2021-10-19 09:22:50|140.84|140.82|140.9|140.86|140.92|140.86|140.84|140.82|12740
1634635380000|2021-10-19 09:23:00||140.84||140.86||140.86||140.84|104
1634635400000|2021-10-19 09:23:20|140.92|140.88|140.82|140.76|140.98|140.94|140.82|140.74|18210
1634635420000|2021-10-19 09:23:40|140.8|140.74|140.76|140.7|140.8|140.74|140.76|140.68|4883
1634635430000|2021-10-19 09:23:50||140.68||140.68||140.7||140.66|3351
1634635440000|2021-10-19 09:24:00|140.74|140.66|140.76|140.68|140.76|140.68|140.7|140.66|3247
1634635450000|2021-10-19 09:24:10||140.66||140.66||140.68||140.66|2275
1634635470000|2021-10-19 09:24:30||140.68||140.66||140.68||140.66|12
1634635480000|2021-10-19 09:24:40||140.68||140.66||140.68||140.66|6088
1634635490000|2021-10-19 09:24:50|140.78|140.68|140.78|140.7|140.78|140.7|140.78|140.66|3406
1634635500000|2021-10-19 09:25:00|140.76|140.68|140.78|140.72|140.78|140.72|140.76|140.68|26734
1634635520000|2021-10-19 09:25:20|140.82|140.74|140.76|140.7|140.82|140.78|140.74|140.64|11442
1634635530000|2021-10-19 09:25:30|140.74|140.68|140.76|140.68|140.76|140.7|140.74|140.66|0
1634635540000|2021-10-19 09:25:40|140.74|140.66|140.76|140.7|140.76|140.7|140.74|140.66|0
1634635560000|2021-10-19 09:26:00|140.74|140.68|140.74|140.68|140.76|140.7|140.74|140.66|4985
1634635570000|2021-10-19 09:26:10|140.72|140.7|140.74|140.68|140.78|140.72|140.72|140.64|21353
1634635580000|2021-10-19 09:26:20|140.72|140.66|140.74|140.68|140.74|140.68|140.72|140.64|0
1634635590000|2021-10-19 09:26:30|140.76|140.7|140.72|140.68|140.78|140.7|140.72|140.68|3215
1634635600000|2021-10-19 09:26:40|140.74||140.72||140.74||140.72||151
1634635610000|2021-10-19 09:26:50|140.7|140.66|140.64|140.6|140.7|140.66|140.64|140.58|10637
1634635620000|2021-10-19 09:27:00|140.66|140.62|140.72|140.62|140.72|140.68|140.64|140.6|29334
1634635630000|2021-10-19 09:27:10|140.7|140.64|140.74|140.7|140.74|140.7|140.7|140.64|13588
1634635650000|2021-10-19 09:27:30|140.72|140.68|140.68|140.66|140.72|140.68|140.68|140.64|8166
1634635660000|2021-10-19 09:27:40|140.72|140.68|140.74|140.68|140.74|140.72|140.68|140.66|7266
1634635680000|2021-10-19 09:28:00|140.76|140.66|140.76|140.7|140.82|140.76|140.76|140.66|18793
1634635690000|2021-10-19 09:28:10|140.8|140.72|140.82|140.76|140.82|140.76|140.8|140.72|704
1634635700000|2021-10-19 09:28:20|140.84|140.74|140.78|140.68|140.84|140.74|140.76|140.68|0
1634635710000|2021-10-19 09:28:30|||||||||5000
1634635730000|2021-10-19 09:28:50|140.76|140.7|140.76|140.7|140.76|140.7|140.76|140.7|1417
1634635740000|2021-10-19 09:29:00|140.78|140.72|140.82|140.74|140.86|140.78|140.78|140.72|2785
1634635750000|2021-10-19 09:29:10|140.84|140.76|140.82|140.76|140.9|140.84|140.82|140.76|17115
1634635790000|2021-10-19 09:29:50|140.8|140.74|140.74|140.68|140.8|140.74|140.74|140.68|2208
1634635800000|2021-10-19 09:30:00|140.76|140.7|140.76|140.68|140.76|140.72|140.76|140.68|930
1634635820000|2021-10-19 09:30:20||140.72||140.72||140.72||140.72|40
1634635840000|2021-10-19 09:30:40|140.8|140.74|140.78|140.72|140.82|140.76|140.76|140.72|1003
1634635850000|2021-10-19 09:30:50|140.76|140.7|140.72|140.66|140.78|140.7|140.72|140.64|1337
1634635860000|2021-10-19 09:31:00|140.7|140.64|140.66|140.58|140.7|140.64|140.66|140.56|1686
1634635870000|2021-10-19 09:31:10|140.64|140.56|140.62|140.54|140.64|140.56|140.62|140.52|1082
1634635890000|2021-10-19 09:31:30|||||||||1489
1634635900000|2021-10-19 09:31:40|140.6|140.52|140.62|140.52|140.62|140.52|140.58|140.5|2343
1634635910000|2021-10-19 09:31:50|140.66|140.54|140.66|140.62|140.66|140.62|140.66|140.54|12359
1634635920000|2021-10-19 09:32:00|140.68|140.64|140.68|140.66|140.68|140.66|140.66|140.62|1188
1634635930000|2021-10-19 09:32:10|140.7|140.68|140.78|140.72|140.78|140.72|140.7|140.68|4829
1634635940000|2021-10-19 09:32:20|140.8||140.8||140.8||140.8||0
1634635950000|2021-10-19 09:32:30|140.82|140.74|140.84|140.76|140.84|140.76|140.82|140.74|10089
1634635960000|2021-10-19 09:32:40|140.88|140.78|140.86|140.8|140.88|140.84|140.86|140.76|2059
1634635970000|2021-10-19 09:32:50|140.88||140.88||140.88||140.88||0
1634635980000|2021-10-19 09:33:00|140.86|140.78|140.86|140.8|140.86|140.8|140.82|140.78|4260
1634635990000|2021-10-19 09:33:10|||||||||700
1634636000000|2021-10-19 09:33:20||140.78||140.78||140.78||140.78|4000
1634636010000|2021-10-19 09:33:30|140.84||140.84||140.84||140.84||14
1634636020000|2021-10-19 09:33:40|140.88|140.8|141|140.92|141|140.92|140.88|140.8|304
1634636030000|2021-10-19 09:33:50|140.98|140.94|140.98|140.92|140.98|140.94|140.94|140.88|8017
1634636040000|2021-10-19 09:34:00|141|140.9|141.02|140.96|141.06|140.96|141|140.9|4100
1634636050000|2021-10-19 09:34:10|141|140.94|140.96|140.92|141|140.94|140.94|140.86|13936
1634636060000|2021-10-19 09:34:20|140.98|140.94|141.04|140.94|141.04|140.94|140.96|140.94|162
1634636070000|2021-10-19 09:34:30|141.02||141.04||141.04||141.02||290
1634636090000|2021-10-19 09:34:50|141.02||141.02||141.02||141.02||1340
1634636120000|2021-10-19 09:35:20|||||||||500
1634636140000|2021-10-19 09:35:40|||||||||2450
1634636150000|2021-10-19 09:35:50|141.04|140.96|141.14|141.06|141.14|141.06|141.04|140.96|3098
1634636160000|2021-10-19 09:36:00|141.12|141.04|140.96|140.86|141.12|141.06|140.94|140.86|9549
1634636170000|2021-10-19 09:36:10|140.94|140.88|140.92|140.84|140.94|140.88|140.92|140.84|1500
1634636190000|2021-10-19 09:36:30|140.9|140.86|140.92|140.84|140.92|140.86|140.88|140.82|6405
1634636200000|2021-10-19 09:36:40||140.86||140.86||140.86||140.84|0
1634636220000|2021-10-19 09:37:00|||||||||35294
1634636230000|2021-10-19 09:37:10|140.94|140.88|140.98|140.92|140.98|140.92|140.94|140.88|3963
1634636240000|2021-10-19 09:37:20|141.02|140.94|141.04|140.96|141.04|140.96|141.02|140.94|1500
1634636250000|2021-10-19 09:37:30|141.02||141.04||141.04||141||0
1634636260000|2021-10-19 09:37:40|141.02|140.94|141|140.9|141.02|140.94|140.96|140.88|66
1634636270000|2021-10-19 09:37:50|140.96|140.88|140.96|140.9|140.96|140.9|140.96|140.88|18
1634636280000|2021-10-19 09:38:00|140.94|140.88|140.94|140.9|140.94|140.9|140.92|140.86|32
1634636290000|2021-10-19 09:38:10|140.92||140.92||140.94||140.92||0
1634636300000|2021-10-19 09:38:20|140.94|140.92|141.02|140.98|141.02|141|140.94|140.92|2328
1634636310000|2021-10-19 09:38:30|141.04|141|141.04|141|141.04|141|141.04|141|0
1634636320000|2021-10-19 09:38:40|141.08||141.08||141.08||141.06||50
1634636330000|2021-10-19 09:38:50|141.06|140.98|141.08|141|141.08|141|141.06|140.98|710
1634636340000|2021-10-19 09:39:00|141.06|140.98|141.08|141|141.08|141|141.06|140.98|0
1634636350000|2021-10-19 09:39:10|141.06||141.08||141.08||141.04||52
1634636370000|2021-10-19 09:39:30||141.02||141.02||141.02||141.02|501
1634636400000|2021-10-19 09:40:00|141.12|141.04|141.08|141|141.16|141.08|141.08|140.98|5719
1634636410000|2021-10-19 09:40:10|141.06|141.02|141.1|141.04|141.1|141.04|141.06|141|0
1634636420000|2021-10-19 09:40:20|141.12|141.06|141.16|141.1|141.18|141.1|141.12|141.06|1215
1634636430000|2021-10-19 09:40:30|||||||||34863
1634636440000|2021-10-19 09:40:40|141.2|141.08|141.22|141.14|141.24|141.14|141.2|141.08|1613
1634636450000|2021-10-19 09:40:50|141.2|141.12|141.18|141.1|141.2|141.12|141.12|141.08|9285
1634636460000|2021-10-19 09:41:00|141.16|141.08|141.16|141.1|141.16|141.1|141.16|141.08|0
1634636500000|2021-10-19 09:41:40|141.14||141.16||141.16||141.14||8
1634636510000|2021-10-19 09:41:50|141.14||141.14||141.16||141.14||0
1634636520000|2021-10-19 09:42:00|141.12|141.08|141.12|141.08|141.14|141.08|141.12|141.04|64
1634636540000|2021-10-19 09:42:20|141.16|141.1|141.16|141.12|141.16|141.12|141.16|141.1|1128
1634636560000|2021-10-19 09:42:40|141.14|141.08|141.12|141.08|141.14|141.08|141.1|141.08|647
1634636570000|2021-10-19 09:42:50|141.1|141.06|141.06|140.98|141.1|141.06|141.06|140.98|1768
1634636580000|2021-10-19 09:43:00|141.04|140.96|141.04|140.96|141.04|140.96|141.04|140.94|0
1634636590000|2021-10-19 09:43:10|141.02|140.94|140.98|140.9|141.02|140.94|140.98|140.9|1500
1634636600000|2021-10-19 09:43:20|140.96|140.92|140.9|140.84|140.98|140.92|140.9|140.8|3433
1634636610000|2021-10-19 09:43:30|140.94|140.86|141|140.9|141|140.9|140.94|140.84|1642
1634636620000|2021-10-19 09:43:40|140.98||140.98||140.98||140.98||0
1634636630000|2021-10-19 09:43:50|141||141||141||141||2200
1634636640000|2021-10-19 09:44:00|140.98|140.88|140.92|140.88|140.98|140.88|140.92|140.84|1500
1634636660000|2021-10-19 09:44:20|140.9|140.86|140.96|140.86|140.96|140.88|140.88|140.82|5468
1634636670000|2021-10-19 09:44:30||140.88||140.84||140.88||140.84|0
1634636680000|2021-10-19 09:44:40|140.94|140.86|140.94|140.88|140.94|140.88|140.92|140.84|0
1634636690000|2021-10-19 09:44:50|140.96|140.9|140.98|140.92|141|140.94|140.96|140.88|563
1634636700000|2021-10-19 09:45:00|141||140.98||141||140.98||200
1634636720000|2021-10-19 09:45:20|140.96|140.88|140.92|140.88|140.96|140.92|140.9|140.88|2764
1634636740000|2021-10-19 09:45:40|140.96|140.9|140.92|140.88|140.96|140.9|140.92|140.88|345
1634636750000|2021-10-19 09:45:50|140.96|140.9|140.94|140.88|140.96|140.92|140.94|140.88|2694
1634636760000|2021-10-19 09:46:00|140.92||140.92||140.92||140.92||1600
1634636770000|2021-10-19 09:46:10|140.9|140.86|140.9|140.84|140.92|140.88|140.9|140.82|2845
1634636780000|2021-10-19 09:46:20||140.82||140.86||140.86||140.82|0
1634636800000|2021-10-19 09:46:40|140.92|140.84|140.88|140.86|140.92|140.86|140.88|140.8|1
1634636810000|2021-10-19 09:46:50|140.9||140.9||140.9||140.9||370
1634636820000|2021-10-19 09:47:00|140.94|140.88|140.92|140.86|140.94|140.9|140.9|140.86|1406
1634636830000|2021-10-19 09:47:10|140.94|140.88|140.94|140.88|140.94|140.88|140.92|140.88|0
1634636840000|2021-10-19 09:47:20|140.96|140.9|140.96|140.88|140.98|140.92|140.96|140.88|501
1634636850000|2021-10-19 09:47:30|140.98|140.9|141|140.96|141|140.96|140.98|140.9|1036
1634636860000|2021-10-19 09:47:40|141.02|140.94|141|140.92|141.02|140.94|141|140.92|0
1634636870000|2021-10-19 09:47:50|141.02||141||141.02||141||0
1634636880000|2021-10-19 09:48:00|140.98|140.94|141.02|140.98|141.04|140.98|140.96|140.92|2842
1634636890000|2021-10-19 09:48:10||140.96||140.98||140.98||140.96|0
1634636900000|2021-10-19 09:48:20|141.04|141|141.04|141|141.1|141.04|141.04|140.98|1118
1634636910000|2021-10-19 09:48:30|141.02|141.02|141.06|141.02|141.06|141.02|141.02|141.02|1500
1634636920000|2021-10-19 09:48:40||140.98||141||141||140.98|3110
1634636930000|2021-10-19 09:48:50|141.04||141.06||141.06||141.04||2420
1634636940000|2021-10-19 09:49:00|141.04|141.02|141.14|141.06|141.14|141.08|141.04|141.02|3099
1634636950000|2021-10-19 09:49:10|141.12|141.08|141.1|141.08|141.12|141.08|141.1|141.04|3006
1634636960000|2021-10-19 09:49:20|141.08|141.04|141.1|141.04|141.1|141.08|141.06|141.04|1663
1634636970000|2021-10-19 09:49:30|141.12|141.06|141.12|141.04|141.14|141.08|141.12|141.04|5474
1634636980000|2021-10-19 09:49:40|141.14|141.06|141.1|141.04|141.14|141.06|141.1|141.04|6242
1634636990000|2021-10-19 09:49:50|141.08|141.02|141.1|141.02|141.1|141.02|141.06|141|1010
1634637010000|2021-10-19 09:50:10|141.08||141.08||141.08||141.08||11607
1634637020000|2021-10-19 09:50:20|141.06|141|141|140.94|141.06|141|140.98|140.92|2268
1634637030000|2021-10-19 09:50:30|140.98||140.98||141||140.98||2838
1634637040000|2021-10-19 09:50:40|141|140.96|140.98|140.92|141|140.96|140.98|140.92|1147
1634637050000|2021-10-19 09:50:50|140.96|140.94|140.96|140.9|140.98|140.94|140.96|140.88|0
1634637070000|2021-10-19 09:51:10|140.98|140.92|140.96|140.9|140.98|140.92|140.94|140.9|0
1634637080000|2021-10-19 09:51:20|140.94|140.88|140.94|140.9|140.96|140.9|140.9|140.86|474
1634637090000|2021-10-19 09:51:30|140.92||140.94||140.94||140.92||1064
1634637100000|2021-10-19 09:51:40|140.92||140.94||140.94||140.92||0
1634637110000|2021-10-19 09:51:50|140.96|140.92|140.96|140.92|140.98|140.94|140.96|140.92|236
1634637120000|2021-10-19 09:52:00|140.98|140.94|140.98|140.94|140.98|140.94|140.96|140.9|1779
1634637130000|2021-10-19 09:52:10|141|140.96|140.98|140.92|141|140.96|140.98|140.92|341
1634637140000|2021-10-19 09:52:20|141|140.94|141|140.92|141|140.96|140.98|140.92|0
1634637150000|2021-10-19 09:52:30||140.94||140.94||140.94||140.94|0
1634637160000|2021-10-19 09:52:40|140.98|140.92|140.98|140.92|141|140.92|140.98|140.92|10000
1634637170000|2021-10-19 09:52:50|141|140.94|141.02|140.98|141.02|140.98|141|140.94|2358
1634637180000|2021-10-19 09:53:00|141|140.96|141|140.98|141.02|140.98|140.98|140.96|739
1634637200000|2021-10-19 09:53:20|141.02|141|141.02|140.98|141.02|141|141|140.98|5153
1634637210000|2021-10-19 09:53:30|||||||||1700
1634637220000|2021-10-19 09:53:40|141.04|141|141.14|141.1|141.14|141.1|141.04|141|885
1634637230000|2021-10-19 09:53:50|141.16|141.12|141.3|141.22|141.32|141.24|141.16|141.12|20230
1634637240000|2021-10-19 09:54:00|141.28|141.24|141.26|141.22|141.3|141.24|141.22|141.2|11083
1634637250000|2021-10-19 09:54:10|141.3|141.24|141.3|141.24|141.3|141.26|141.3|141.24|1179
1634637260000|2021-10-19 09:54:20|141.28|141.22|141.26|141.2|141.28|141.24|141.24|141.18|9169
1634637270000|2021-10-19 09:54:30|||||||||688
1634637290000|2021-10-19 09:54:50|141.24||141.24||141.24||141.24||259
1634637300000|2021-10-19 09:55:00|141.22|141.18|141.2|141.12|141.22|141.18|141.18|141.1|2653
1634637310000|2021-10-19 09:55:10|141.18|141.1|141.14|141.06|141.18|141.1|141.14|141.06|0
1634637320000|2021-10-19 09:55:20|141.12|141.04|141.1|141.04|141.12|141.04|141.1|141|0
1634637350000|2021-10-19 09:55:50|141.12|141.06|141.16|141.08|141.16|141.1|141.12|141.06|0
1634637360000|2021-10-19 09:56:00|141.2|141.1|141.16|141.1|141.22|141.16|141.16|141.1|2284
1634637370000|2021-10-19 09:56:10|141.18||141.16||141.18||141.16||0
1634637380000|2021-10-19 09:56:20|141.18||141.18||141.18||141.16||1039
1634637390000|2021-10-19 09:56:30|141.2|141.12|141.18|141.12|141.2|141.12|141.18|141.1|0
1634637400000|2021-10-19 09:56:40|141.16|141.1|141.18|141.1|141.18|141.12|141.16|141.1|1000
1634637410000|2021-10-19 09:56:50||141.12||141.12||141.12||141.1|0
1634637420000|2021-10-19 09:57:00|141.22|141.14|141.24|141.16|141.24|141.16|141.22|141.14|1384
1634637430000|2021-10-19 09:57:10|141.26|141.18|141.28|141.22|141.28|141.22|141.24|141.16|1236
1634637450000|2021-10-19 09:57:30|141.26|141.2|141.26|141.2|141.26|141.2|141.2|141.16|15714
1634637460000|2021-10-19 09:57:40|141.24|141.16|141.24|141.16|141.24|141.16|141.22|141.16|11
1634637470000|2021-10-19 09:57:50|141.22|141.14|141.22|141.12|141.24|141.18|141.22|141.12|5021
1634637480000|2021-10-19 09:58:00|141.24|141.16|141.28|141.22|141.28|141.22|141.24|141.16|936
1634637490000|2021-10-19 09:58:10|141.26|141.24|141.26|141.22|141.26|141.24|141.26|141.22|0
1634637500000|2021-10-19 09:58:20|141.24|141.18|141.22|141.12|141.24|141.18|141.2|141.12|88
1634637510000|2021-10-19 09:58:30||141.14||141.16||141.16||141.14|0
1634637520000|2021-10-19 09:58:40|141.18|141.12|141.16|141.12|141.18|141.12|141.16|141.12|49
1634637530000|2021-10-19 09:58:50|141.18|141.14|141.28|141.22|141.28|141.24|141.18|141.14|1613
1634637540000|2021-10-19 09:59:00|141.26|141.2|141.2|141.16|141.26|141.2|141.2|141.14|3049
1634637550000|2021-10-19 09:59:10|141.18||141.2||141.2||141.18||0
1634637560000|2021-10-19 09:59:20|141.18|141.14|141.18|141.1|141.2|141.16|141.16|141.08|1565
1634637570000|2021-10-19 09:59:30|141.16|141.08|141.12|141.08|141.16|141.08|141.1|141.04|6863
1634637580000|2021-10-19 09:59:40||141.06||141.08||141.08||141.06|0
1634637590000|2021-10-19 09:59:50|141.1|141.06|141.1|141.08|141.1|141.08|141.08|141.02|6855
1634637600000|2021-10-19 10:00:00|141.08|141.04|141.08|141.04|141.1|141.06|141.06|141|2027
1634637610000|2021-10-19 10:00:10|141.06|141.02|141.06|141|141.08|141.02|141.04|140.96|2750
1634637620000|2021-10-19 10:00:20|141.08||141.06||141.08||141.06||0
1634637630000|2021-10-19 10:00:30|141.08|141.02|141.1|141.04|141.1|141.08|141.06|141.02|0
1634637640000|2021-10-19 10:00:40|141.12|141.06|141.12|141.08|141.12|141.08|141.12|141.06|0
1634637650000|2021-10-19 10:00:50|141.16|141.1|141.24|141.18|141.24|141.18|141.16|141.08|238
1634637660000|2021-10-19 10:01:00|141.22|141.16|141.18|141.1|141.24|141.18|141.14|141.08|1957
1634637680000|2021-10-19 10:01:20|141.2|141.12|141.26|141.16|141.26|141.2|141.18|141.12|4025
1634637690000|2021-10-19 10:01:30|141.24|141.18|141.22|141.18|141.24|141.18|141.22|141.18|0
1634637700000|2021-10-19 10:01:40|141.2|141.16|141.18|141.16|141.2|141.16|141.18|141.16|63
1634637710000|2021-10-19 10:01:50|141.22|141.18|141.24|141.18|141.24|141.18|141.22|141.16|92
1634637720000|2021-10-19 10:02:00|141.22||141.22||141.22||141.22||0
1634637730000|2021-10-19 10:02:10|141.24||141.22||141.24||141.22||324
1634637760000|2021-10-19 10:02:40|141.24|141.16|141.22|141.16|141.24|141.16|141.18|141.16|8001
1634637770000|2021-10-19 10:02:50|141.2|141.18|141.22|141.16|141.22|141.18|141.2|141.16|1540
1634637780000|2021-10-19 10:03:00|141.24|141.18|141.28|141.22|141.28|141.22|141.24|141.16|5957
1634637790000|2021-10-19 10:03:10|141.32||141.28||141.32||141.28||8328
1634637800000|2021-10-19 10:03:20|||||||||524
1634637810000|2021-10-19 10:03:30|141.32|141.24|141.32|141.22|141.32|141.26|141.32|141.22|235
1634637820000|2021-10-19 10:03:40||141.24||141.24||141.24||141.22|17
1634637830000|2021-10-19 10:03:50|141.34|141.26|141.36|141.28|141.38|141.3|141.34|141.26|4599
1634637840000|2021-10-19 10:04:00|141.38|141.3|141.38|141.34|141.4|141.34|141.34|141.26|2331
1634637860000|2021-10-19 10:04:20|141.36|141.32|141.34|141.28|141.38|141.32|141.34|141.28|919
1634637870000|2021-10-19 10:04:30|141.36|141.3|141.36|141.3|141.36|141.3|141.36|141.3|0
1634637880000|2021-10-19 10:04:40|141.34|141.28|141.34|141.3|141.34|141.3|141.34|141.28|1
1634637890000|2021-10-19 10:04:50|141.36||141.36||141.38||141.34||0
1634637900000|2021-10-19 10:05:00|141.4|141.32|141.46|141.38|141.46|141.38|141.36|141.32|4911
1634637910000|2021-10-19 10:05:10|141.48|141.4|141.48|141.42|141.52|141.44|141.46|141.4|1877
1634637920000|2021-10-19 10:05:20|141.46|141.4|141.46|141.4|141.46|141.4|141.46|141.4|7042
1634637930000|2021-10-19 10:05:30|141.48||141.48||141.48||141.48||206
1634637940000|2021-10-19 10:05:40|141.46|141.42|141.42|141.38|141.48|141.42|141.4|141.38|3305
1634637950000|2021-10-19 10:05:50|141.4|141.36|141.4|141.34|141.42|141.36|141.38|141.3|2304
1634637970000|2021-10-19 10:06:10|141.38||141.38||141.38||141.38||0
1634637980000|2021-10-19 10:06:20|141.36|141.3|141.34|141.3|141.38|141.34|141.34|141.3|4428
1634637990000|2021-10-19 10:06:30|141.38|141.32|141.36|141.3|141.4|141.34|141.34|141.3|1666
1634638000000|2021-10-19 10:06:40|141.38|141.32|141.38|141.3|141.38|141.32|141.38|141.3|0
1634638010000|2021-10-19 10:06:50|141.4|141.32|141.4|141.32|141.42|141.36|141.38|141.32|0
1634638020000|2021-10-19 10:07:00|141.42|141.34|141.42|141.36|141.42|141.36|141.42|141.34|0
1634638030000|2021-10-19 10:07:10|||||||||725
1634638040000|2021-10-19 10:07:20|141.44|141.38|141.46|141.4|141.46|141.44|141.44|141.38|2484
1634638050000|2021-10-19 10:07:30|141.48|141.44|141.52|141.46|141.54|141.48|141.48|141.44|647
1634638060000|2021-10-19 10:07:40|141.54|141.48|141.46|141.4|141.56|141.48|141.44|141.36|8244
1634638070000|2021-10-19 10:07:50|141.44|141.36|141.42|141.32|141.44|141.36|141.42|141.32|1342
1634638080000|2021-10-19 10:08:00|141.4|141.34|141.46|141.38|141.46|141.4|141.38|141.34|4010
1634638090000|2021-10-19 10:08:10|141.44|141.4|141.44|141.36|141.44|141.4|141.44|141.36|1200
1634638100000|2021-10-19 10:08:20|141.42|141.34|141.4|141.36|141.42|141.36|141.38|141.34|7099
1634638110000|2021-10-19 10:08:30|141.38|141.34|141.44|141.4|141.46|141.4|141.38|141.32|2720
1634638120000|2021-10-19 10:08:40|141.48|141.42|141.5|141.4|141.5|141.42|141.46|141.4|742
1634638130000|2021-10-19 10:08:50|141.52|141.42|141.46|141.4|141.52|141.44|141.44|141.36|0
1634638140000|2021-10-19 10:09:00|141.48|141.42|141.52|141.42|141.52|141.44|141.46|141.4|1126
1634638150000|2021-10-19 10:09:10|141.48||141.48||141.48||141.48||0
1634638160000|2021-10-19 10:09:20|141.46|141.4|141.46|141.4|141.46|141.4|141.46|141.4|4327
1634638190000|2021-10-19 10:09:50|141.44||141.46||141.46||141.44||0
1634638200000|2021-10-19 10:10:00||141.42||141.4||141.42||141.4|7
1634638210000|2021-10-19 10:10:10|141.44||141.46||141.46||141.44||0
1634638220000|2021-10-19 10:10:20|141.44||141.44||141.44||141.44||0
1634638230000|2021-10-19 10:10:30|141.46|141.42|141.46|141.4|141.5|141.44|141.44|141.4|6016
1634638240000|2021-10-19 10:10:40|141.44|141.38|141.42|141.38|141.44|141.4|141.42|141.36|1195
1634638250000|2021-10-19 10:10:50|141.44||141.46||141.46||141.42||0
1634638260000|2021-10-19 10:11:00|141.48|141.4|141.52|141.46|141.58|141.5|141.48|141.4|2133
1634638270000|2021-10-19 10:11:10|141.5|141.44|141.32|141.28|141.52|141.44|141.3|141.22|81491
1634638290000|2021-10-19 10:11:30|141.34|141.3|141.3|141.24|141.36|141.3|141.28|141.24|7864
1634638300000|2021-10-19 10:11:40|141.28|141.26|141.32|141.26|141.34|141.26|141.28|141.24|0
1634638310000|2021-10-19 10:11:50|141.3||141.3||141.3||141.3||0
1634638320000|2021-10-19 10:12:00|141.34|141.28|141.38|141.34|141.4|141.34|141.34|141.26|293
1634638330000|2021-10-19 10:12:10|141.42||141.38||141.42||141.38||0
1634638340000|2021-10-19 10:12:20|141.42|141.36|141.4|141.32|141.46|141.38|141.4|141.32|3598
1634638350000|2021-10-19 10:12:30|141.38|141.34|141.4|141.32|141.4|141.34|141.38|141.32|0
1634638360000|2021-10-19 10:12:40|141.38|141.34|141.4|141.32|141.42|141.34|141.34|141.32|7902
1634638380000|2021-10-19 10:13:00|||||||||194
1634638390000|2021-10-19 10:13:10|141.38||141.36||141.38||141.36||1506
1634638400000|2021-10-19 10:13:20|141.38||141.36||141.38||141.36||0
1634638410000|2021-10-19 10:13:30|||||||||146
1634638430000|2021-10-19 10:13:50|141.38|141.34|141.4|141.34|141.4|141.36|141.38|141.32|1522
1634638440000|2021-10-19 10:14:00|141.44|141.36|141.44|141.38|141.46|141.4|141.44|141.36|343
1634638450000|2021-10-19 10:14:10|141.42|141.36|141.4|141.34|141.44|141.38|141.4|141.34|2839
1634638460000|2021-10-19 10:14:20|141.44|141.36|141.42|141.36|141.44|141.38|141.42|141.34|1618
1634638470000|2021-10-19 10:14:30|141.44|141.34|141.4|141.34|141.46|141.34|141.4|141.34|984
1634638480000|2021-10-19 10:14:40|141.42|141.32|141.32|141.28|141.42|141.32|141.32|141.26|10794
1634638490000|2021-10-19 10:14:50|141.36|141.3|141.4|141.32|141.42|141.36|141.36|141.3|1870
1634638500000|2021-10-19 10:15:00|141.38|141.3|141.38|141.32|141.38|141.32|141.36|141.3|9214
1634638510000|2021-10-19 10:15:10|141.36||141.4||141.4||141.36||0
1634638520000|2021-10-19 10:15:20|141.36|141.34|141.4|141.32|141.4|141.34|141.36|141.32|335
1634638530000|2021-10-19 10:15:30|141.38|141.34|141.4|141.32|141.4|141.34|141.38|141.32|0
1634638540000|2021-10-19 10:15:40|141.38||141.36||141.38||141.36||449
1634638550000|2021-10-19 10:15:50|141.34|141.3|141.38|141.32|141.38|141.32|141.32|141.28|3805
1634638560000|2021-10-19 10:16:00|141.36|141.3|141.36|141.32|141.38|141.32|141.36|141.3|0
1634638570000|2021-10-19 10:16:10|141.38||141.38||141.38||141.38||4047
1634638580000|2021-10-19 10:16:20|141.36||141.36||141.38||141.36||0
1634638590000|2021-10-19 10:16:30|||||||||4533
1634638600000|2021-10-19 10:16:40|141.34|141.28|141.38|141.34|141.38|141.34|141.32|141.28|1173
1634638610000|2021-10-19 10:16:50||141.36||141.34||141.36||141.34|0
1634638620000|2021-10-19 10:17:00|141.4|141.32|141.38|141.32|141.4|141.32|141.38|141.3|100
1634638650000|2021-10-19 10:17:30|||||||||10
1634638660000|2021-10-19 10:17:40|||||||||14147
1634638680000|2021-10-19 10:18:00||141.34||141.36||141.36||141.32|0
1634638690000|2021-10-19 10:18:10|141.36|141.32|141.36|141.32|141.38|141.32|141.36|141.32|1233
1634638700000|2021-10-19 10:18:20|141.38||141.36||141.38||141.36||10877
1634638710000|2021-10-19 10:18:30|141.34||141.36||141.36||141.34||0
1634638760000|2021-10-19 10:19:20|141.34|141.3|141.34|141.28|141.34|141.3|141.32|141.28|11315
1634638770000|2021-10-19 10:19:30|141.32|141.26|141.24|141.22|141.32|141.26|141.24|141.22|12832
1634638780000|2021-10-19 10:19:40|141.22|141.2|141.22|141.16|141.22|141.2|141.22|141.16|229
1634638790000|2021-10-19 10:19:50|||||||||5000
1634638800000|2021-10-19 10:20:00|141.24|141.18|141.24|141.18|141.24|141.2|141.24|141.18|341
1634638820000|2021-10-19 10:20:20|141.22|141.16|141.22|141.14|141.22|141.16|141.18|141.12|1501
1634638830000|2021-10-19 10:20:30|141.2|141.12|141.2|141.16|141.2|141.16|141.18|141.12|0
1634638840000|2021-10-19 10:20:40|141.18|141.14|141.22|141.14|141.22|141.14|141.12|141.08|5111
1634638860000|2021-10-19 10:21:00|141.24|141.16|141.22|141.14|141.24|141.16|141.22|141.14|0
1634638870000|2021-10-19 10:21:10||141.16||141.16||141.16||141.16|0
1634638880000|2021-10-19 10:21:20|141.2||141.22||141.22||141.2||0
1634638890000|2021-10-19 10:21:30|141.24|141.18|141.26|141.18|141.26|141.22|141.22|141.18|1941
1634638900000|2021-10-19 10:21:40|141.24|141.16|141.24|141.18|141.24|141.18|141.22|141.16|0
1634638910000|2021-10-19 10:21:50|141.22|141.16|141.2|141.16|141.22|141.16|141.18|141.16|5
1634638920000|2021-10-19 10:22:00|141.18|141.14|141.18|141.12|141.2|141.14|141.18|141.12|1530
1634638950000|2021-10-19 10:22:30|||||||||1421
1634638960000|2021-10-19 10:22:40||141.1||141.12||141.12||141.1|3547
1634638970000|2021-10-19 10:22:50|141.16||141.16||141.16||141.16||209
1634638990000|2021-10-19 10:23:10|141.14||141.14||141.14||141.14||70
1634639000000|2021-10-19 10:23:20|141.16|141.14|141.16|141.12|141.16|141.14|141.14|141.12|3964
1634639010000|2021-10-19 10:23:30|141.14|141.1|141.14|141.12|141.14|141.12|141.14|141.1|2156
1634639020000|2021-10-19 10:23:40|||||||||4100
1634639040000|2021-10-19 10:24:00|141.16|141.14|141.16|141.12|141.16|141.14|141.16|141.12|3753
1634639050000|2021-10-19 10:24:10|141.18|141.14|141.2|141.12|141.22|141.16|141.16|141.12|4817
1634639060000|2021-10-19 10:24:20|141.18|141.14|141.18|141.12|141.18|141.14|141.18|141.12|0
1634639080000|2021-10-19 10:24:40|141.16||141.16||141.16||141.16||14
1634639090000|2021-10-19 10:24:50|141.14|141.1|141.1|141.08|141.14|141.1|141.08|141.04|6109
1634639110000|2021-10-19 10:25:10|141.12||141.12||141.12||141.1||2068
1634639120000|2021-10-19 10:25:20|141.1|141.06|141.08|141|141.1|141.06|141.08|141|498
1634639130000|2021-10-19 10:25:30||141.04||141.04||141.04||141.04|161
1634639150000|2021-10-19 10:25:50|141.1|141.06|141.1|141.06|141.1|141.06|141.1|141.06|850
1634639170000|2021-10-19 10:26:10|141.08|141.04|141.08|141.04|141.08|141.04|141.08|141.02|8747
1634639180000|2021-10-19 10:26:20|141.1|141.06|141.1|141.06|141.1|141.06|141.08|141.06|0
1634639190000|2021-10-19 10:26:30||141.04||141.06||141.06||141.04|6083
1634639200000|2021-10-19 10:26:40|141.08||141.1||141.1||141.08||60
1634639210000|2021-10-19 10:26:50|141.08||141.1||141.1||141.08||0
1634639220000|2021-10-19 10:27:00|141.14|141.08|141.16|141.08|141.16|141.08|141.14|141.08|1814
1634639230000|2021-10-19 10:27:10||141.1||141.12||141.12||141.08|517
1634639240000|2021-10-19 10:27:20|141.2|141.14|141.18|141.12|141.22|141.16|141.14|141.1|3105
1634639250000|2021-10-19 10:27:30|141.2|141.14|141.2|141.14|141.2|141.14|141.2|141.14|0
1634639260000|2021-10-19 10:27:40|141.18|141.16|141.18|141.16|141.18|141.16|141.18|141.16|88
1634639270000|2021-10-19 10:27:50|141.24|141.18|141.32|141.28|141.34|141.28|141.24|141.16|3036
1634639280000|2021-10-19 10:28:00|141.34|141.3|141.28|141.26|141.34|141.32|141.28|141.26|12914
1634639290000|2021-10-19 10:28:10|||||||||1553
1634639300000|2021-10-19 10:28:20|141.3||141.3||141.3||141.3||0
1634639310000|2021-10-19 10:28:30|141.28|141.24|141.26|141.2|141.28|141.24|141.26|141.2|5533
1634639320000|2021-10-19 10:28:40||141.18||141.2||141.2||141.18|0
1634639330000|2021-10-19 10:28:50|141.3|141.18|141.26|141.22|141.3|141.24|141.26|141.18|0
1634639340000|2021-10-19 10:29:00|141.3|141.24|141.26|141.22|141.3|141.26|141.26|141.22|2616
1634639350000|2021-10-19 10:29:10|141.28|141.24|141.34|141.28|141.34|141.28|141.28|141.24|1377
1634639360000|2021-10-19 10:29:20|141.32|141.26|141.32|141.26|141.32|141.26|141.32|141.26|0
1634639380000|2021-10-19 10:29:40|141.3|141.24|141.26|141.22|141.3|141.24|141.26|141.22|1218
1634639390000|2021-10-19 10:29:50|141.28|141.24|141.3|141.26|141.3|141.26|141.28|141.22|2301
1634639400000|2021-10-19 10:30:00|141.32|141.24|141.3|141.26|141.32|141.26|141.28|141.22|0
1634639410000|2021-10-19 10:30:10|141.28||141.3||141.3||141.28||0
1634639420000|2021-10-19 10:30:20|141.28|141.24|141.24|141.18|141.3|141.24|141.22|141.18|2728
1634639430000|2021-10-19 10:30:30||141.22||141.18||141.22||141.18|1387
1634639440000|2021-10-19 10:30:40|141.26|141.2|141.26|141.22|141.26|141.22|141.26|141.18|1991
1634639450000|2021-10-19 10:30:50||141.24||141.24||141.24||141.22|0
1634639470000|2021-10-19 10:31:10|141.3|141.26|141.3|141.26|141.32|141.26|141.3|141.26|1012
1634639480000|2021-10-19 10:31:20||141.28||141.26||141.28||141.26|0
1634639490000|2021-10-19 10:31:30|141.32|141.28|141.36|141.3|141.38|141.3|141.32|141.28|10359
1634639520000|2021-10-19 10:32:00|141.38|141.32|141.34|141.3|141.38|141.32|141.34|141.3|6427
1634639530000|2021-10-19 10:32:10|141.36||141.36||141.36||141.36||0
1634639540000|2021-10-19 10:32:20||141.32||141.32||141.32||141.32|3395
1634639550000|2021-10-19 10:32:30|141.38|141.34|141.4|141.34|141.44|141.38|141.36|141.34|5610
1634639570000|2021-10-19 10:32:50|||||||||422
1634639580000|2021-10-19 10:33:00|141.38|141.32|141.38|141.32|141.38|141.32|141.34|141.3|6133
1634639590000|2021-10-19 10:33:10|141.4|141.34|141.38|141.32|141.4|141.34|141.38|141.32|0
1634639600000|2021-10-19 10:33:20|141.36|141.3|141.36|141.32|141.36|141.32|141.36|141.3|1382
1634639620000|2021-10-19 10:33:40|141.34|141.3|141.32|141.3|141.34|141.3|141.32|141.28|6310
1634639640000|2021-10-19 10:34:00|141.3|141.28|141.3|141.28|141.3|141.28|141.3|141.28|129
1634639650000|2021-10-19 10:34:10|141.28|141.26|141.26|141.22|141.28|141.26|141.26|141.22|3534
1634639670000|2021-10-19 10:34:30|141.28|141.24|141.34|141.26|141.34|141.26|141.26|141.24|1736
1634639710000|2021-10-19 10:35:10|141.32||141.34||141.34||141.32||279
1634639720000|2021-10-19 10:35:20||141.28||141.26||141.28||141.26|0
1634639730000|2021-10-19 10:35:30||141.28||141.28||141.28||141.28|0
1634639740000|2021-10-19 10:35:40|141.36|141.3|141.36|141.3|141.38|141.32|141.36|141.28|1500
1634639750000|2021-10-19 10:35:50||141.32||141.32||141.32||141.32|0
1634639770000|2021-10-19 10:36:10|141.34|141.3|141.34|141.32|141.36|141.32|141.34|141.3|0
1634639780000|2021-10-19 10:36:20|141.36|141.3|141.34|141.3|141.36|141.3|141.34|141.3|4048
1634639790000|2021-10-19 10:36:30|141.32|141.28|141.32|141.28|141.32|141.28|141.3|141.24|2260
1634639800000|2021-10-19 10:36:40||141.3||141.28||141.3||141.28|0
1634639810000|2021-10-19 10:36:50|141.3|141.3|141.32|141.28|141.32|141.3|141.3|141.24|2620
1634639820000|2021-10-19 10:37:00||141.3||141.28||141.3||141.28|0
1634639830000|2021-10-19 10:37:10||141.3||141.3||141.3||141.3|0
1634639840000|2021-10-19 10:37:20|141.34|141.32|141.36|141.32|141.36|141.32|141.34|141.3|37
1634639850000|2021-10-19 10:37:30||141.3||141.3||141.3||141.3|0
1634639860000|2021-10-19 10:37:40|141.34|141.32|141.36|141.32|141.36|141.32|141.34|141.32|0
1634639870000|2021-10-19 10:37:50|141.34||141.36||141.36||141.34||0
1634639880000|2021-10-19 10:38:00|141.4|141.34|141.36|141.32|141.4|141.36|141.36|141.32|5076
1634639890000|2021-10-19 10:38:10|141.38||141.38||141.38||141.38||0
1634639900000|2021-10-19 10:38:20||141.34||141.32||141.34||141.32|6
1634639910000|2021-10-19 10:38:30|141.4|141.34|141.42|141.38|141.44|141.4|141.4|141.34|17441
1634639920000|2021-10-19 10:38:40|141.46|141.4|141.42|141.38|141.46|141.42|141.4|141.34|13028
1634639930000|2021-10-19 10:38:50|141.4|141.36|141.38|141.36|141.4|141.38|141.38|141.36|7203
1634639940000|2021-10-19 10:39:00|||||||||7033
1634639950000|2021-10-19 10:39:10|141.4|141.38|141.44|141.38|141.44|141.38|141.4|141.38|2948
1634639960000|2021-10-19 10:39:20|||||||||1000
1634639990000|2021-10-19 10:39:50||141.4||141.38||141.4||141.38|0
1634640000000|2021-10-19 10:40:00|141.46|141.4|141.44|141.4|141.46|141.42|141.44|141.4|1866
1634640010000|2021-10-19 10:40:10|141.42|141.38|141.44|141.4|141.44|141.4|141.42|141.38|1090
1634640020000|2021-10-19 10:40:20|141.42|141.38|141.42|141.36|141.42|141.38|141.4|141.36|1697
1634640030000|2021-10-19 10:40:30|141.4|141.38|141.44|141.38|141.46|141.38|141.4|141.38|10
1634640050000|2021-10-19 10:40:50|141.42||141.4||141.42||141.4||0
1634640060000|2021-10-19 10:41:00|141.44|141.4|141.46|141.4|141.46|141.4|141.44|141.4|0
1634640070000|2021-10-19 10:41:10|141.44|141.38|141.44|141.38|141.44|141.38|141.44|141.38|1
1634640080000|2021-10-19 10:41:20|141.42|141.36|141.42|141.36|141.42|141.36|141.4|141.36|1467
1634640090000|2021-10-19 10:41:30|141.44|141.38|141.46|141.4|141.46|141.4|141.44|141.36|16915
1634640100000|2021-10-19 10:41:40|141.44||141.44||141.44||141.44||0
1634640120000|2021-10-19 10:42:00|141.42|141.38|141.44|141.36|141.44|141.38|141.4|141.36|1531
1634640130000|2021-10-19 10:42:10||141.38||141.38||141.38||141.38|0
1634640160000|2021-10-19 10:42:40|||||||||1304
1634640170000|2021-10-19 10:42:50|141.46|141.4|141.44|141.38|141.46|141.42|141.44|141.38|313
1634640180000|2021-10-19 10:43:00|141.42|141.36|141.44|141.36|141.44|141.36|141.42|141.34|1421
1634640190000|2021-10-19 10:43:10||141.38||141.36||141.38||141.36|70
1634640200000|2021-10-19 10:43:20||141.38||141.38||141.38||141.38|0
1634640220000|2021-10-19 10:43:40|141.42||141.42||141.42||141.4||0
1634640240000|2021-10-19 10:44:00|141.4|141.36|141.44|141.36|141.44|141.38|141.4|141.36|5263
1634640250000|2021-10-19 10:44:10|141.42|141.38|141.44|141.4|141.46|141.4|141.42|141.38|7846
1634640260000|2021-10-19 10:44:20|141.42|141.36|141.42|141.36|141.42|141.36|141.4|141.36|4078
1634640280000|2021-10-19 10:44:40|141.4||141.4||141.4||141.4||0
1634640290000|2021-10-19 10:44:50|141.42|141.38|141.44|141.38|141.44|141.38|141.42|141.38|7502
1634640300000|2021-10-19 10:45:00|141.46|141.4|141.44|141.4|141.46|141.4|141.44|141.4|400
1634640310000|2021-10-19 10:45:10|141.46||141.46||141.46||141.46||0
1634640320000|2021-10-19 10:45:20|141.44|141.42|141.46|141.42|141.46|141.44|141.44|141.4|423
1634640330000|2021-10-19 10:45:30|141.44|141.4|141.42|141.34|141.44|141.4|141.4|141.34|4531
1634640340000|2021-10-19 10:45:40|141.4|141.32|141.38|141.36|141.4|141.36|141.38|141.32|1
1634640350000|2021-10-19 10:45:50|141.4||141.4||141.4||141.4||0
1634640390000|2021-10-19 10:46:30|141.38||141.38||141.38||141.38||3123
1634640400000|2021-10-19 10:46:40|141.36|141.34|141.38|141.34|141.38|141.34|141.36|141.34|25
1634640410000|2021-10-19 10:46:50|141.36|141.32|141.36|141.3|141.36|141.32|141.36|141.3|1453
1634640420000|2021-10-19 10:47:00||141.28||141.3||141.3||141.28|0
1634640430000|2021-10-19 10:47:10||141.28||141.28||141.28||141.28|0
1634640440000|2021-10-19 10:47:20||141.3||141.28||141.3||141.28|3513
1634640450000|2021-10-19 10:47:30|141.38|141.3|141.38|141.34|141.38|141.34|141.38|141.3|787
1634640460000|2021-10-19 10:47:40|141.4|141.36|141.4|141.34|141.4|141.38|141.4|141.34|891
1634640480000|2021-10-19 10:48:00|141.38|141.32|141.36|141.32|141.38|141.32|141.36|141.3|1500
1634640490000|2021-10-19 10:48:10|141.38|141.34|141.4|141.34|141.42|141.34|141.38|141.34|0
1634640500000|2021-10-19 10:48:20|141.38|141.32|141.38|141.34|141.38|141.34|141.38|141.32|0
1634640530000|2021-10-19 10:48:50|141.4|141.36|141.4|141.34|141.4|141.36|141.4|141.34|0
1634640540000|2021-10-19 10:49:00|141.38|141.32|141.4|141.34|141.4|141.34|141.38|141.32|2059
1634640590000|2021-10-19 10:49:50||141.36||141.36||141.36||141.36|11145192
1634640600000|2021-10-19 10:50:00|141.42|141.38|141.42|141.38|141.42|141.38|141.42|141.38|1495
1634640610000|2021-10-19 10:50:10||141.36||141.36||141.36||141.36|282
1634640620000|2021-10-19 10:50:20|141.4||141.4||141.4||141.4||19
1634640630000|2021-10-19 10:50:30|141.38|141.34|141.26|141.22|141.4|141.36|141.26|141.2|12704
1634640640000|2021-10-19 10:50:40|141.24|141.2|141.28|141.24|141.28|141.24|141.22|141.2|3217
1634640650000|2021-10-19 10:50:50|141.2|141.22|141.16|141.1|141.26|141.24|141.14|141.08|56138
1634640660000|2021-10-19 10:51:00|141.14|141.08|141.16|141.1|141.16|141.1|141.14|141.08|0
1634640670000|2021-10-19 10:51:10|141.14|141.08|141.1|141.02|141.14|141.1|141.1|141.02|11150597
1634640680000|2021-10-19 10:51:20|141.12|141.04|141.12|141.06|141.14|141.08|141.1|141.04|15247
1634640700000|2021-10-19 10:51:40|141.14|141.08|141.16|141.12|141.16|141.14|141.14|141.08|6519
1634640710000|2021-10-19 10:51:50|141.18|141.14|141.28|141.22|141.3|141.22|141.18|141.14|22320
1634640720000|2021-10-19 10:52:00|141.26|141.2|141.24|141.18|141.26|141.2|141.22|141.18|2933
1634640740000|2021-10-19 10:52:20|141.28|141.2|141.28|141.2|141.28|141.2|141.28|141.2|10000
1634640750000|2021-10-19 10:52:30||141.22||141.22||141.22||141.22|0
1634640760000|2021-10-19 10:52:40|141.3|141.24|141.3|141.24|141.3|141.26|141.3|141.24|0
1634640770000|2021-10-19 10:52:50||141.22||141.22||141.22||141.22|0
1634640780000|2021-10-19 10:53:00|141.28|141.24|141.3|141.24|141.3|141.24|141.28|141.2|3000
1634640790000|2021-10-19 10:53:10|141.28|141.26|141.22|141.18|141.28|141.28|141.22|141.18|10626
1634640800000|2021-10-19 10:53:20|141.2|141.16|141.18|141.1|141.2|141.16|141.18|141.1|1157
1634640810000|2021-10-19 10:53:30|141.22|141.14|141.22|141.16|141.22|141.16|141.22|141.14|1997
1634640820000|2021-10-19 10:53:40|141.24|141.18|141.24|141.14|141.28|141.2|141.24|141.14|6432
1634640830000|2021-10-19 10:53:50||141.16||141.18||141.18||141.16|12671
1634640840000|2021-10-19 10:54:00|141.28|141.2|141.22|141.16|141.28|141.2|141.22|141.16|0
1634640850000|2021-10-19 10:54:10|141.2|141.14|141.22|141.16|141.24|141.16|141.16|141.14|4536
1634640860000|2021-10-19 10:54:20||141.18||141.16||141.18||141.16|0
1634640870000|2021-10-19 10:54:30|141.2||141.2||141.2||141.2||0
1634640890000|2021-10-19 10:54:50|||||||||716
1634640900000|2021-10-19 10:55:00|141.18||141.2||141.2||141.18||2675
1634640910000|2021-10-19 10:55:10|||||||||1426
1634640920000|2021-10-19 10:55:20|141.24|141.18|141.26|141.2|141.28|141.22|141.22|141.18|1321
1634640930000|2021-10-19 10:55:30|141.24||141.24||141.26||141.24||0
1634640940000|2021-10-19 10:55:40|141.22||141.24||141.24||141.22||0
1634640950000|2021-10-19 10:55:50|141.26|141.18|141.24|141.2|141.28|141.2|141.22|141.18|372
1634640960000|2021-10-19 10:56:00|141.26||141.24||141.26||141.24||100
1634640990000|2021-10-19 10:56:30|||||||||1912
1634641000000|2021-10-19 10:56:40|141.26|141.22|141.24|141.22|141.26|141.22|141.24|141.22|2068
1634641010000|2021-10-19 10:56:50||141.2||141.22||141.22||141.2|25
1634641020000|2021-10-19 10:57:00|141.22|141.2|141.24|141.2|141.24|141.2|141.22|141.2|61
1634641030000|2021-10-19 10:57:10|141.22|141.18|141.24|141.18|141.26|141.2|141.18|141.16|4629
1634641040000|2021-10-19 10:57:20||141.16||141.16||141.16||141.16|0
1634641050000|2021-10-19 10:57:30||141.18||141.18||141.18||141.16|107
1634641070000|2021-10-19 10:57:50|||||||||1000
1634641080000|2021-10-19 10:58:00|141.22|141.16|141.24|141.18|141.24|141.2|141.22|141.16|3302
1634641090000|2021-10-19 10:58:10|141.28|141.2|141.26|141.2|141.28|141.22|141.26|141.2|1003
1634641120000|2021-10-19 10:58:40|141.24|141.18|141.26|141.2|141.26|141.2|141.24|141.18|0
1634641130000|2021-10-19 10:58:50|141.24|141.18|141.2|141.16|141.24|141.18|141.2|141.16|2660
1634641140000|2021-10-19 10:59:00|141.18|141.14|141.16|141.12|141.2|141.14|141.16|141.12|1073
1634641150000|2021-10-19 10:59:10|141.14|141.1|141.1|141.04|141.14|141.1|141.1|141.04|6097
1634641170000|2021-10-19 10:59:30||141.06||141.06||141.06||141.06|0
1634641180000|2021-10-19 10:59:40|141.08|141.04|141.1|141.04|141.1|141.04|141.06|141.04|2493
1634641190000|2021-10-19 10:59:50|141.12|141.06|141.14|141.08|141.14|141.1|141.12|141.06|12711
1634641200000|2021-10-19 11:00:00||141.1||141.1||141.1||141.1|0
1634641210000|2021-10-19 11:00:10|141.12||141.12||141.14||141.12||7006
1634641220000|2021-10-19 11:00:20|141.1|141.08|141.06|140.98|141.1|141.08|141.02|140.96|17069
1634641230000|2021-10-19 11:00:30|141.04||141.06||141.06||141.04||3534
1634641240000|2021-10-19 11:00:40|141.08|141|141.04|141|141.08|141.02|141.04|141|7060
1634641250000|2021-10-19 11:00:50|141.06|140.98|141.08|141|141.08|141.02|141.06|140.98|1081
1634641260000|2021-10-19 11:01:00|141.1|141.02|141.08|141.02|141.1|141.02|141.08|141|250
1634641280000|2021-10-19 11:01:20|141.12|141.04|141.08|141.04|141.12|141.06|141.06|141.04|1917
1634641290000|2021-10-19 11:01:30|141.1|141.06|141.1|141.04|141.12|141.06|141.1|141.04|2001
1634641300000|2021-10-19 11:01:40|141.08||141.08||141.08||141.08||0
1634641320000|2021-10-19 11:02:00|141.12|141.06|141.16|141.1|141.18|141.12|141.12|141.04|2490
1634641340000|2021-10-19 11:02:20|141.18||141.18||141.18||141.18||0
1634641350000|2021-10-19 11:02:30|141.16|141.12|141.12|141.1|141.16|141.14|141.12|141.1|4824
1634641360000|2021-10-19 11:02:40|141.14||141.14||141.14||141.12||0
1634641370000|2021-10-19 11:02:50|141.12||141.12||141.16||141.12||0
1634641380000|2021-10-19 11:03:00|141.14||141.14||141.14||141.14||4227
1634641390000|2021-10-19 11:03:10|141.16||141.14||141.16||141.12||0
1634641400000|2021-10-19 11:03:20|141.12|141.12|141.16|141.1|141.16|141.12|141.12|141.1|1090
1634641410000|2021-10-19 11:03:30|141.18|141.12|141.18|141.12|141.18|141.14|141.18|141.1|18654
1634641420000|2021-10-19 11:03:40|141.16|141.1|141.18|141.12|141.18|141.12|141.16|141.1|1482
1634641440000|2021-10-19 11:04:00||141.14||141.12||141.14||141.12|1395
1634641450000|2021-10-19 11:04:10|141.16|141.1|141.18|141.12|141.18|141.12|141.1|141.04|18389
1634641460000|2021-10-19 11:04:20|141.2|141.14|141.14|141.1|141.26|141.2|141.14|141.1|6196
1634641470000|2021-10-19 11:04:30|141.12|141.08|141.08|141.04|141.12|141.08|141.06|141.04|7629
1634641480000|2021-10-19 11:04:40|141.06|141.02|141.02|140.96|141.06|141.02|141.02|140.96|3745
1634641490000|2021-10-19 11:04:50||140.98||140.96||140.98||140.96|0
1634641500000|2021-10-19 11:05:00|141|140.98|141.06|140.98|141.06|141|140.98|140.98|4435
1634641520000|2021-10-19 11:05:20|141.04|140.96|141.02|140.98|141.04|140.98|141.02|140.96|0
1634641530000|2021-10-19 11:05:30||140.96||140.98||140.98||140.96|0
1634641540000|2021-10-19 11:05:40|141.06|141|141.02|140.96|141.06|141.02|141.02|140.96|4316
1634641550000|2021-10-19 11:05:50|141.04||141.02||141.04||141.02||704
1634641570000|2021-10-19 11:06:10|||||||||362
1634641590000|2021-10-19 11:06:30|141|140.94|140.92|140.86|141|140.94|140.92|140.86|4522
1634641600000|2021-10-19 11:06:40|140.94|140.88|141|140.96|141.02|140.98|140.94|140.88|2985
1634641610000|2021-10-19 11:06:50|140.98|140.94|140.96|140.92|140.98|140.94|140.96|140.88|1489
1634641630000|2021-10-19 11:07:10|140.98||140.98||140.98||140.98||105
1634641650000|2021-10-19 11:07:30|140.96||140.98||140.98||140.96||14207
1634641660000|2021-10-19 11:07:40|140.96||140.98||140.98||140.96||0
1634641680000|2021-10-19 11:08:00|140.96|140.9|140.92|140.86|140.96|140.9|140.9|140.86|1893
1634641690000|2021-10-19 11:08:10|140.9|140.84|140.9|140.84|140.9|140.84|140.88|140.84|5992
1634641700000|2021-10-19 11:08:20|140.88|140.82|140.88|140.82|140.9|140.84|140.88|140.78|1949
1634641710000|2021-10-19 11:08:30|140.9|140.84|140.9|140.82|140.9|140.84|140.9|140.82|0
1634641720000|2021-10-19 11:08:40|140.88|140.8|140.88|140.82|140.9|140.84|140.88|140.8|80
1634641730000|2021-10-19 11:08:50|140.9|140.84|140.94|140.88|140.96|140.88|140.9|140.84|2187
1634641740000|2021-10-19 11:09:00|140.96|140.9|140.98|140.9|140.98|140.9|140.96|140.9|695
1634641750000|2021-10-19 11:09:10|140.96||140.96||140.96||140.96||417
1634641800000|2021-10-19 11:10:00||140.88||140.9||140.9||140.88|70
1634641820000|2021-10-19 11:10:20||140.88||140.9||140.9||140.88|0
1634641840000|2021-10-19 11:10:40||140.88||140.9||140.9||140.88|0
1634641850000|2021-10-19 11:10:50|140.94|140.88|140.94|140.86|140.94|140.9|140.9|140.86|2415
1634641860000|2021-10-19 11:11:00|140.92|140.84|140.9|140.84|140.92|140.86|140.88|140.84|2384
1634641880000|2021-10-19 11:11:20|140.92|140.86|140.94|140.86|140.94|140.88|140.92|140.86|759
1634641890000|2021-10-19 11:11:30|140.96|140.88|140.96|140.92|140.96|140.92|140.96|140.88|353
1634641900000|2021-10-19 11:11:40|141|140.94|140.98|140.92|141.02|140.94|140.98|140.9|1310
1634641910000|2021-10-19 11:11:50|141|140.94|141|140.94|141.02|140.96|141|140.94|0
1634641920000|2021-10-19 11:12:00|141.02|140.96|141.08|140.98|141.08|140.98|141|140.94|3019
1634641930000|2021-10-19 11:12:10|141.1|141|141.1|141.02|141.12|141.02|141.08|141|0
1634641970000|2021-10-19 11:12:50|||||||||27566
1634641980000|2021-10-19 11:13:00|141.12|141.04|141.12|141.04|141.14|141.08|141.1|141.04|19382
1634641990000|2021-10-19 11:13:10|141.1|141.06|141.08|141.04|141.12|141.06|141.08|141.04|11843
1634642000000|2021-10-19 11:13:20|||||||||4203
1634642030000|2021-10-19 11:13:50|||||||||2843
1634642040000|2021-10-19 11:14:00|141.1|141.06|141.1|141.06|141.14|141.06|141.1|141.06|13776
1634642050000|2021-10-19 11:14:10|141.08|141.04|141.12|141.06|141.12|141.06|141.08|141.04|2777
1634642070000|2021-10-19 11:14:30|||||||||1500
1634642080000|2021-10-19 11:14:40|141.14|141.08|141.12|141.06|141.14|141.08|141.12|141.06|1704
1634642090000|2021-10-19 11:14:50|141.14|141.08|141.14|141.1|141.14|141.12|141.14|141.08|1730
1634642100000|2021-10-19 11:15:00|141.16|141.12|141.16|141.1|141.16|141.12|141.16|141.1|2674
1634642110000|2021-10-19 11:15:10|141.2|141.12|141.24|141.16|141.24|141.16|141.2|141.1|3915
1634642130000|2021-10-19 11:15:30|141.26|141.18|141.24|141.2|141.28|141.2|141.24|141.18|187
1634642140000|2021-10-19 11:15:40|141.22|141.18|141.16|141.12|141.24|141.2|141.12|141.1|27158
1634642150000|2021-10-19 11:15:50|141.2|141.14|141.2|141.12|141.22|141.14|141.18|141.12|757
1634642160000|2021-10-19 11:16:00|141.22|141.14|141.2|141.12|141.22|141.14|141.18|141.12|0
1634642170000|2021-10-19 11:16:10|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.14|0
1634642190000|2021-10-19 11:16:30||141.16||141.12||141.16||141.12|0
1634642200000|2021-10-19 11:16:40|141.2|141.14|141.2|141.16|141.2|141.16|141.2|141.14|0
1634642210000|2021-10-19 11:16:50|141.22|141.18|141.24|141.2|141.28|141.22|141.22|141.16|16387
1634642220000|2021-10-19 11:17:00|141.22|141.18|141.14|141.06|141.22|141.18|141.12|141.04|20906
1634642230000|2021-10-19 11:17:10|141.12|141.08|141.12|141.04|141.12|141.08|141.12|141.02|848
1634642240000|2021-10-19 11:17:20|141.1|141.02|141.02|140.94|141.1|141.02|141.02|140.94|0
1634642250000|2021-10-19 11:17:30|141.04|140.96|141|140.94|141.06|140.98|141|140.94|0
1634642260000|2021-10-19 11:17:40|141.02|140.96|141.02|140.94|141.02|140.96|141.02|140.94|3251
1634642270000|2021-10-19 11:17:50|141.06|140.96|141.02|140.94|141.06|140.98|141|140.94|1872
1634642280000|2021-10-19 11:18:00|141|140.96|141.02|140.98|141.02|140.98|141|140.96|0
1634642290000|2021-10-19 11:18:10|141.06|141|141.04|140.98|141.06|141|141.02|140.98|3004
1634642300000|2021-10-19 11:18:20|||||||||519
1634642310000|2021-10-19 11:18:30|141.02|141|141.04|141|141.04|141|141.02|140.98|1750
1634642320000|2021-10-19 11:18:40|141.08|141.02|141.08|141.04|141.08|141.04|141.08|141|1136
1634642330000|2021-10-19 11:18:50|141.12|141.02|141.16|141.08|141.16|141.08|141.12|141.02|5167
1634642340000|2021-10-19 11:19:00|141.14|141.1|141.14|141.1|141.16|141.1|141.14|141.1|0
1634642350000|2021-10-19 11:19:10|141.16||141.16||141.16||141.16||0
1634642360000|2021-10-19 11:19:20||141.12||141.1||141.12||141.1|0
1634642370000|2021-10-19 11:19:30|141.18|141.12|141.18|141.12|141.18|141.12|141.16|141.1|70
1634642380000|2021-10-19 11:19:40|141.22|141.14|141.18|141.14|141.22|141.16|141.18|141.14|1500
1634642390000|2021-10-19 11:19:50|141.16|141.12|141.18|141.12|141.18|141.12|141.16|141.12|7767
1634642400000|2021-10-19 11:20:00|141.16|141.14|141.14|141.1|141.16|141.14|141.12|141.06|3146
1634642410000|2021-10-19 11:20:10|141.16|141.08|141.12|141.08|141.16|141.08|141.12|141.02|25924
1634642430000|2021-10-19 11:20:30|141.14|141.1|141.14|141.1|141.14|141.1|141.14|141.08|1498
1634642440000|2021-10-19 11:20:40|141.12|141.08|141.08|141.02|141.12|141.08|141.06|141.02|5427
1634642460000|2021-10-19 11:21:00|141.06|141|141|140.92|141.06|141|140.96|140.88|1714
1634642470000|2021-10-19 11:21:10|140.98|140.9|140.98|140.92|140.98|140.92|140.98|140.9|0
1634642490000|2021-10-19 11:21:30|140.96|140.9|140.94|140.92|140.98|140.92|140.94|140.88|1790
1634642530000|2021-10-19 11:22:10|||||||||1800
1634642590000|2021-10-19 11:23:10|||||||||16732
1634642610000|2021-10-19 11:23:30|||||||||10580
1634642630000|2021-10-19 11:23:50|140.96|140.94|141|140.94|141.04|140.96|140.96|140.92|6339
1634642640000|2021-10-19 11:24:00|141.02|140.96|141.04|140.98|141.04|140.98|141.02|140.96|2277
1634642650000|2021-10-19 11:24:10|141.02||141.02||141.02||141.02||0
1634642670000|2021-10-19 11:24:30|141|140.96|140.92|140.86|141.02|140.98|140.92|140.84|4019
1634642680000|2021-10-19 11:24:40||140.84||140.84||140.84||140.82|200
1634642700000|2021-10-19 11:25:00||140.86||140.86||140.86||140.86|2
1634642710000|2021-10-19 11:25:10|140.9|140.84|140.9|140.84|140.9|140.84|140.9|140.84|0
1634642720000|2021-10-19 11:25:20||140.82||140.8||140.82||140.8|0
1634642730000|2021-10-19 11:25:30|140.88|140.78|140.86|140.78|140.88|140.78|140.84|140.78|15
1634642740000|2021-10-19 11:25:40||140.8||140.78||140.8||140.76|50
1634642760000|2021-10-19 11:26:00|140.84|140.8|140.86|140.78|140.86|140.82|140.84|140.78|0
1634642770000|2021-10-19 11:26:10|140.88|140.8|140.9|140.82|140.9|140.86|140.88|140.8|2173
1634642780000|2021-10-19 11:26:20|140.92|140.84|141|140.92|141|140.94|140.92|140.84|29168
1634642810000|2021-10-19 11:26:50|140.98||140.98||140.98||140.98||1060
1634642830000|2021-10-19 11:27:10|140.96||140.98||140.98||140.96||5047
1634642840000|2021-10-19 11:27:20|141|140.94|141|140.94|141|140.94|141|140.94|0
1634642850000|2021-10-19 11:27:30|||||||||4277
1634642860000|2021-10-19 11:27:40|140.98|140.96|140.92|140.88|140.98|140.96|140.92|140.88|21734
1634642870000|2021-10-19 11:27:50|140.94|140.9|140.94|140.9|140.94|140.9|140.94|140.9|0
1634642880000|2021-10-19 11:28:00||140.88||140.88||140.88||140.88|1412
1634642890000|2021-10-19 11:28:10|140.92||140.94||140.94||140.92||70
1634642900000|2021-10-19 11:28:20||140.9||140.9||140.9||140.9|0
1634642920000|2021-10-19 11:28:40||140.88||140.88||140.88||140.88|729
1634642940000|2021-10-19 11:29:00|140.92|140.86|140.94|140.88|140.94|140.88|140.88|140.84|5086
1634642950000|2021-10-19 11:29:10||140.86||140.88||140.9||140.86|0
1634642960000|2021-10-19 11:29:20|140.96|140.9|140.98|140.92|141|140.92|140.96|140.9|1926
1634642980000|2021-10-19 11:29:40|140.96||140.98||141||140.96||91
1634642990000|2021-10-19 11:29:50|141|140.94|141.02|140.96|141.04|140.98|141|140.94|14501
1634643000000|2021-10-19 11:30:00|141.04|140.98|141.06|141|141.06|141|141.02|140.98|5336
1634643010000|2021-10-19 11:30:10|141.08|141.02|141.08|141.04|141.1|141.06|141.08|141.02|4340
1634643020000|2021-10-19 11:30:20|141.06|141.02|141.08|141|141.08|141.02|141.02|140.98|5142
1634643030000|2021-10-19 11:30:30|141.06||141.08||141.08||141.06||7046
1634643040000|2021-10-19 11:30:40|141.06|140.98|141.02|140.98|141.06|141|141|140.96|24
1634643050000|2021-10-19 11:30:50|141.04|140.94|140.98|140.94|141.04|140.94|140.98|140.94|1965
1634643070000|2021-10-19 11:31:10||140.96||140.94||140.96||140.94|0
1634643080000|2021-10-19 11:31:20|140.96|140.92|140.92|140.86|140.96|140.92|140.92|140.84|6479
1634643090000|2021-10-19 11:31:30||140.88||140.86||140.88||140.86|0
1634643100000|2021-10-19 11:31:40|140.94||140.9||140.94||140.88||0
1634643110000|2021-10-19 11:31:50|140.88||140.9||140.9||140.88||707
1634643120000|2021-10-19 11:32:00|140.88||140.88||140.9||140.88||7054
1634643130000|2021-10-19 11:32:10|140.9||140.9||140.9||140.9||0
1634643140000|2021-10-19 11:32:20|140.92|140.88|140.98|140.94|140.98|140.94|140.92|140.88|4053
1634643150000|2021-10-19 11:32:30|140.96|140.9|140.96|140.9|140.96|140.9|140.94|140.9|89
1634643160000|2021-10-19 11:32:40|140.98||140.98||140.98||140.96||0
1634643170000|2021-10-19 11:32:50|140.96||140.96||140.96||140.96||0
1634643180000|2021-10-19 11:33:00|140.98|140.92|140.98|140.94|140.98|140.94|140.98|140.92|0
1634643190000|2021-10-19 11:33:10|140.96|140.9|140.98|140.92|140.98|140.92|140.96|140.9|499
1634643200000|2021-10-19 11:33:20|140.96|140.9|140.98|140.94|140.98|140.94|140.96|140.9|0
1634643210000|2021-10-19 11:33:30|140.96|140.92|140.94|140.86|140.96|140.92|140.9|140.84|4212
1634643220000|2021-10-19 11:33:40|140.92|140.88|140.92|140.86|140.94|140.88|140.92|140.86|25
1634643230000|2021-10-19 11:33:50|140.94|140.84|140.88|140.86|140.94|140.86|140.88|140.84|1734
1634643240000|2021-10-19 11:34:00||140.84||140.84||140.84||140.84|0
1634643250000|2021-10-19 11:34:10|140.92|140.86|140.92|140.86|140.92|140.86|140.86|140.84|9907
1634643260000|2021-10-19 11:34:20|140.94|140.88|140.94|140.9|140.94|140.9|140.94|140.86|2193
1634643270000|2021-10-19 11:34:30||140.88||140.9||140.9||140.88|0
1634643280000|2021-10-19 11:34:40|140.92||140.94||140.94||140.92||0
1634643290000|2021-10-19 11:34:50|140.92||140.94||140.94||140.92||737
1634643310000|2021-10-19 11:35:10|140.92|140.86|140.92|140.86|140.92|140.86|140.92|140.86|120
1634643320000|2021-10-19 11:35:20|140.9|140.84|140.86|140.8|140.9|140.84|140.86|140.8|4693
1634643340000|2021-10-19 11:35:40|140.88|140.78|140.88|140.82|140.92|140.84|140.88|140.78|80
1634643350000|2021-10-19 11:35:50|140.9|140.84|140.92|140.84|140.92|140.84|140.9|140.84|0
1634643360000|2021-10-19 11:36:00|140.9|140.82|140.86|140.82|140.9|140.82|140.86|140.82|0
1634643370000|2021-10-19 11:36:10|||||||||9518
1634643380000|2021-10-19 11:36:20|140.88|140.84|140.92|140.84|140.92|140.84|140.88|140.84|1735
1634643390000|2021-10-19 11:36:30||140.86||140.84||140.86||140.84|0
1634643400000|2021-10-19 11:36:40|140.9|140.86|140.88|140.82|140.9|140.86|140.86|140.78|3049
1634643410000|2021-10-19 11:36:50|140.86|140.8|140.82|140.76|140.86|140.8|140.8|140.76|1363
1634643420000|2021-10-19 11:37:00|140.84|140.78|140.84|140.76|140.86|140.78|140.82|140.76|0
1634643430000|2021-10-19 11:37:10|140.86|140.78|140.84|140.78|140.86|140.78|140.84|140.78|0
1634643440000|2021-10-19 11:37:20|140.82|140.76|140.82|140.76|140.82|140.76|140.82|140.76|31
1634643460000|2021-10-19 11:37:40|140.8|140.74|140.74|140.72|140.8|140.74|140.72|140.66|6884
1634643470000|2021-10-19 11:37:50|140.76|140.74|140.76|140.72|140.76|140.74|140.76|140.72|341
1634643480000|2021-10-19 11:38:00|140.74||140.76||140.76||140.74||345
1634643490000|2021-10-19 11:38:10|140.78|140.74|140.76|140.72|140.78|140.74|140.76|140.72|1853
1634643510000|2021-10-19 11:38:30|||||||||344
1634643530000|2021-10-19 11:38:50|140.78|140.74|140.86|140.78|140.86|140.82|140.78|140.72|16316
1634643540000|2021-10-19 11:39:00|140.84|140.76|140.78|140.72|140.84|140.76|140.78|140.72|2083
1634643550000|2021-10-19 11:39:10|140.82|140.74|140.82|140.74|140.82|140.78|140.78|140.72|53218
1634643570000|2021-10-19 11:39:30|140.8|140.76|140.8|140.74|140.82|140.76|140.8|140.74|33
1634643580000|2021-10-19 11:39:40|140.82|140.76|140.9|140.86|140.96|140.88|140.82|140.76|13183
1634643590000|2021-10-19 11:39:50|140.88|140.88|140.92|140.84|140.94|140.88|140.86|140.82|52099
1634643600000|2021-10-19 11:40:00|140.9|140.86|140.9|140.84|140.92|140.86|140.9|140.84|52
1634643610000|2021-10-19 11:40:10|140.88|140.86|140.88|140.84|140.92|140.86|140.88|140.84|4815
1634643620000|2021-10-19 11:40:20|140.9|140.86|140.92|140.84|140.92|140.86|140.9|140.84|0
1634643630000|2021-10-19 11:40:30|||||||||705
1634643640000|2021-10-19 11:40:40|140.94|140.86|140.94|140.86|140.94|140.86|140.94|140.84|0
1634643650000|2021-10-19 11:40:50|||||||||49000
1634643670000|2021-10-19 11:41:10|||||||||168
1634643680000|2021-10-19 11:41:20|140.96|140.88|141|140.94|141.02|140.96|140.96|140.88|28199
1634643700000|2021-10-19 11:41:40|140.92|140.92|141|140.94|141|140.94|140.92|140.9|42500
1634643710000|2021-10-19 11:41:50|||||||||3600
1634643720000|2021-10-19 11:42:00|140.98|140.92|141.04|140.98|141.06|141|140.98|140.92|29307
1634643730000|2021-10-19 11:42:10|141.02|141|141.04|140.98|141.04|141|141|140.96|4368
1634643740000|2021-10-19 11:42:20|141.02|140.96|140.96|140.9|141.02|140.96|140.94|140.9|4055
1634643750000|2021-10-19 11:42:30|140.94|140.92|140.98|140.94|140.98|140.94|140.94|140.9|0
1634643760000|2021-10-19 11:42:40|140.96|140.92|140.94|140.86|140.96|140.92|140.92|140.86|7250
1634643780000|2021-10-19 11:43:00|140.92|140.84|140.9|140.84|140.92|140.84|140.88|140.84|0
1634643790000|2021-10-19 11:43:10|140.92|140.86|140.96|140.9|140.98|140.92|140.92|140.86|1734
1634643800000|2021-10-19 11:43:20|140.94||140.96||140.96||140.94||0
1634643810000|2021-10-19 11:43:30|140.94|140.88|140.92|140.88|140.96|140.88|140.9|140.88|6104
1634643820000|2021-10-19 11:43:40|140.9|140.86|140.9|140.86|140.9|140.86|140.88|140.84|4455
1634643830000|2021-10-19 11:43:50|140.92||140.92||140.92||140.92||0
1634643840000|2021-10-19 11:44:00|140.9|140.84|140.86|140.78|140.9|140.84|140.84|140.78|9748
1634643850000|2021-10-19 11:44:10|140.88|140.8|140.92|140.88|140.92|140.88|140.88|140.8|2443
1634643860000|2021-10-19 11:44:20|140.94|140.9|140.96|140.88|140.98|140.9|140.94|140.88|4100
1634643870000|2021-10-19 11:44:30|140.94||140.94||140.94||140.92||123
1634643890000|2021-10-19 11:44:50|140.96|140.9|140.96|140.88|140.96|140.9|140.96|140.88|0
1634643900000|2021-10-19 11:45:00|140.94||140.94||140.96||140.92||20851
1634643910000|2021-10-19 11:45:10|140.96|140.9|140.92|140.86|140.98|140.92|140.88|140.86|17581
1634643930000|2021-10-19 11:45:30||140.88||140.88||140.88||140.86|5
1634643940000|2021-10-19 11:45:40||140.86||140.86||140.88||140.86|0
1634643950000|2021-10-19 11:45:50|140.9|140.88|140.9|140.88|140.9|140.88|140.9|140.88|0
1634643960000|2021-10-19 11:46:00|140.88|140.86|140.86|140.8|140.9|140.86|140.84|140.8|8822
1634643970000|2021-10-19 11:46:10|140.84|140.78|140.86|140.78|140.86|140.8|140.84|140.78|0
1634643980000|2021-10-19 11:46:20||140.8||140.8||140.8||140.8|0
1634644000000|2021-10-19 11:46:40|140.84|140.78|140.86|140.8|140.86|140.8|140.84|140.78|1920
1634644010000|2021-10-19 11:46:50|140.84|140.82|140.88|140.82|140.88|140.82|140.84|140.8|2975
1634644020000|2021-10-19 11:47:00|||||||||2400
1634644040000|2021-10-19 11:47:20|140.9|140.84|140.9|140.84|140.92|140.84|140.86|140.82|476
1634644050000|2021-10-19 11:47:30||140.82||140.8||140.82||140.8|63
1634644070000|2021-10-19 11:47:50||140.84||140.84||140.84||140.84|0
1634644090000|2021-10-19 11:48:10|140.88||140.88||140.9||140.88||221
1634644100000|2021-10-19 11:48:20|140.86|140.8|140.88|140.8|140.88|140.8|140.86|140.78|47
1634644110000|2021-10-19 11:48:30||140.82||140.82||140.82||140.8|4663
1634644120000|2021-10-19 11:48:40|140.86|140.8|140.86|140.8|140.86|140.8|140.86|140.8|1500
1634644130000|2021-10-19 11:48:50|140.84|140.78|140.82|140.74|140.84|140.8|140.8|140.74|4825
1634644140000|2021-10-19 11:49:00|140.8|140.76|140.84|140.78|140.84|140.78|140.8|140.76|0
1634644160000|2021-10-19 11:49:20|140.82||140.84||140.84||140.82||0
1634644170000|2021-10-19 11:49:30|140.82||140.84||140.84||140.82||0
1634644180000|2021-10-19 11:49:40|140.82|140.76|140.84|140.78|140.84|140.78|140.8|140.74|1230
1634644190000|2021-10-19 11:49:50|||||||||303
1634644200000|2021-10-19 11:50:00||140.8||140.8||140.8||140.78|699
1634644210000|2021-10-19 11:50:10|140.86|140.82|140.86|140.8|140.86|140.82|140.86|140.8|1784
1634644220000|2021-10-19 11:50:20||140.82||140.82||140.82||140.82|0
1634644230000|2021-10-19 11:50:30|140.88|140.84|140.96|140.9|140.96|140.9|140.88|140.84|2000
1634644240000|2021-10-19 11:50:40|140.98||140.98||140.98||140.96||125
1634644250000|2021-10-19 11:50:50|141|140.92|140.98|140.92|141|140.92|140.98|140.9|0
1634644260000|2021-10-19 11:51:00|140.96|140.9|140.92|140.88|140.96|140.9|140.9|140.88|4007
1634644270000|2021-10-19 11:51:10|140.94|140.86|140.94|140.88|140.94|140.88|140.94|140.86|0
1634644290000|2021-10-19 11:51:30|140.92|140.9|140.94|140.88|140.94|140.9|140.92|140.88|1500
1634644300000|2021-10-19 11:51:40|140.92|140.86|140.94|140.88|140.94|140.9|140.9|140.86|5399
1634644310000|2021-10-19 11:51:50|140.96|140.9|140.96|140.9|140.96|140.92|140.96|140.9|2164
1634644320000|2021-10-19 11:52:00||140.92||140.92||140.92||140.92|0
1634644330000|2021-10-19 11:52:10|140.98|140.94|141|140.94|141|140.94|140.98|140.92|3
1634644340000|2021-10-19 11:52:20|141.02|140.96|141|140.96|141.04|140.98|141|140.96|687
1634644370000|2021-10-19 11:52:50|141.02|140.98|141.04|140.98|141.04|140.98|141.02|140.96|1156
1634644380000|2021-10-19 11:53:00|141.06|141|141.04|140.98|141.06|141|141.04|140.98|0
1634644400000|2021-10-19 11:53:20|141.06|141|141.06|141|141.06|141|141.04|141|785
1634644410000|2021-10-19 11:53:30|141.04|140.98|141.02|140.96|141.04|140.98|141|140.96|5722
1634644420000|2021-10-19 11:53:40|141||141||141||141||1143
1634644430000|2021-10-19 11:53:50|141.02|140.94|141|140.96|141.02|140.96|141|140.94|0
1634644440000|2021-10-19 11:54:00|141.02||141.02||141.04||141.02||0
1634644450000|2021-10-19 11:54:10|||||||||709
1634644460000|2021-10-19 11:54:20|||||||||697
1634644480000|2021-10-19 11:54:40|141||141||141||141||10
1634644490000|2021-10-19 11:54:50|140.98|140.94|140.96|140.92|140.98|140.94|140.94|140.9|7447
1634644500000|2021-10-19 11:55:00|140.94|140.88|140.98|140.92|140.98|140.92|140.92|140.86|5327
1634644510000|2021-10-19 11:55:10|140.96||140.96||140.96||140.96||0
1634644520000|2021-10-19 11:55:20|140.98||140.98||140.98||140.98||1036
1634644530000|2021-10-19 11:55:30|140.96||140.98||140.98||140.96||0
1634644550000|2021-10-19 11:55:50||140.94||140.94||140.94||140.94|0
1634644560000|2021-10-19 11:56:00|141|140.96|141.02|140.98|141.02|140.98|141|140.96|839
1634644570000|2021-10-19 11:56:10|141|140.96|141.02|140.98|141.02|140.98|141|140.96|4343
1634644580000|2021-10-19 11:56:20|141.04|141|141.04|140.98|141.06|141|141.04|140.98|3534
1634644590000|2021-10-19 11:56:30|141.02|140.96|140.98|140.94|141.02|140.96|140.98|140.94|3975
1634644600000|2021-10-19 11:56:40|141|140.92|141|140.92|141|140.94|141|140.92|9946
1634644610000|2021-10-19 11:56:50|140.98|140.94|140.98|140.92|140.98|140.94|140.98|140.92|0
1634644620000|2021-10-19 11:57:00|141|140.94|140.98|140.94|141|140.94|140.98|140.92|5
1634644650000|2021-10-19 11:57:30|141|140.96|141.04|140.98|141.04|140.98|141|140.96|3014
1634644660000|2021-10-19 11:57:40||140.96||140.96||140.96||140.96|0
1634644670000|2021-10-19 11:57:50|141.02||141.02||141.02||141||540
1634644680000|2021-10-19 11:58:00|141|140.94|140.98|140.92|141|140.94|140.96|140.9|15600
1634644690000|2021-10-19 11:58:10|141.02|140.94|141.04|140.96|141.04|140.98|141.02|140.94|5687
1634644700000|2021-10-19 11:58:20|||||||||5000
1634644710000|2021-10-19 11:58:30|141.02|140.94|140.98|140.92|141.02|140.94|140.96|140.92|1092
1634644720000|2021-10-19 11:58:40|140.96||140.96||140.98||140.96||0
1634644730000|2021-10-19 11:58:50|141|140.94|140.98|140.94|141|140.94|140.98|140.94|1792
1634644740000|2021-10-19 11:59:00|141|140.96|141.02|140.94|141.04|140.98|141|140.94|223
1634644750000|2021-10-19 11:59:10|141||141||141.02||141||0
1634644760000|2021-10-19 11:59:20||140.96||140.96||140.96||140.96|0
1634644770000|2021-10-19 11:59:30||140.94||140.96||140.96||140.94|33
1634644780000|2021-10-19 11:59:40|141.02|140.94|140.98|140.94|141.02|140.98|140.98|140.94|4662
1634644790000|2021-10-19 11:59:50|141||141||141||141||0
1634644800000|2021-10-19 12:00:00|140.98||140.98||141||140.98||110
1634644830000|2021-10-19 12:00:30|||||||||491
1634644840000|2021-10-19 12:00:40|141|140.96|141.02|140.98|141.04|141|141|140.96|5223
1634644850000|2021-10-19 12:00:50|141|140.96|141|140.94|141|140.96|140.98|140.94|4740
1634644880000|2021-10-19 12:01:20|141.02|140.96|141.02|140.96|141.02|140.96|141|140.94|7
1634644890000|2021-10-19 12:01:30|141|140.94|141|140.96|141|140.96|141|140.94|0
1634644900000|2021-10-19 12:01:40|141.02|140.98|141.02|140.96|141.02|140.98|141.02|140.96|316
1634644910000|2021-10-19 12:01:50||140.98||140.98||140.98||140.98|0
1634644930000|2021-10-19 12:02:10|141|140.96|141|140.94|141|140.96|140.98|140.94|1836
1634644940000|2021-10-19 12:02:20|141.02|140.96|141.02|140.96|141.02|140.96|141|140.96|296
1634644950000|2021-10-19 12:02:30|141||141||141.02||141||0
1634644980000|2021-10-19 12:03:00|141.02|140.94|141|140.94|141.02|140.96|141|140.94|18
1634644990000|2021-10-19 12:03:10|140.98|140.96|140.98|140.94|140.98|140.96|140.96|140.94|1500
1634645000000|2021-10-19 12:03:20|140.96|140.92|140.96|140.92|140.96|140.94|140.96|140.92|0
1634645050000|2021-10-19 12:04:10|140.94|140.9|140.88|140.84|140.94|140.92|140.88|140.84|16235
1634645090000|2021-10-19 12:04:50|140.86|140.86|140.86|140.82|140.86|140.86|140.84|140.82|11204
1634645100000|2021-10-19 12:05:00|140.88|140.84|140.88|140.84|140.9|140.84|140.88|140.82|1562
1634645110000|2021-10-19 12:05:10||140.86||140.86||140.86||140.86|0
1634645120000|2021-10-19 12:05:20|140.92|140.88|140.92|140.88|140.92|140.88|140.92|140.86|155
1634645130000|2021-10-19 12:05:30|140.94|140.9|140.92|140.84|140.94|140.9|140.9|140.82|5313
1634645140000|2021-10-19 12:05:40|140.94|140.86|140.94|140.9|140.94|140.9|140.94|140.86|0
1634645150000|2021-10-19 12:05:50|140.98|140.92|140.98|140.92|141|140.94|140.98|140.92|363
1634645160000|2021-10-19 12:06:00|140.96|140.9|140.96|140.9|140.96|140.92|140.96|140.9|0
1634645170000|2021-10-19 12:06:10|140.98|140.88|140.98|140.92|140.98|140.92|140.98|140.88|3206
1634645180000|2021-10-19 12:06:20|140.96|140.94|140.96|140.92|141|140.94|140.96|140.92|2855
1634645190000|2021-10-19 12:06:30|140.98|140.94|140.96|140.94|141|140.94|140.96|140.94|386
1634645200000|2021-10-19 12:06:40|140.98|140.92|140.96|140.94|140.98|140.94|140.96|140.92|705
1634645210000|2021-10-19 12:06:50||140.92||140.94||140.94||140.92|212
1634645220000|2021-10-19 12:07:00|140.94|140.92|140.92|140.86|140.94|140.92|140.92|140.86|2161
1634645230000|2021-10-19 12:07:10|140.9|140.88|140.92|140.86|140.92|140.88|140.9|140.84|0
1634645250000|2021-10-19 12:07:30||140.88||140.88||140.88||140.88|50
1634645270000|2021-10-19 12:07:50||140.86||140.86||140.86||140.86|4000
1634645280000|2021-10-19 12:08:00|140.94|140.88|140.96|140.92|140.96|140.92|140.94|140.88|602
1634645290000|2021-10-19 12:08:10|141|140.94|141|140.96|141|140.96|141|140.94|687
1634645300000|2021-10-19 12:08:20|141.02|140.98|141.02|140.98|141.02|140.98|141.02|140.98|0
1634645310000|2021-10-19 12:08:30|141.04|141|141.1|141.04|141.1|141.04|141.04|141|350
1634645330000|2021-10-19 12:08:50|141.08||141.08||141.08||141.08||0
1634645340000|2021-10-19 12:09:00|141.06|141.02|141.04|141.02|141.06|141.02|141.04|141.02|1133
1634645350000|2021-10-19 12:09:10|||||||||8202
1634645370000|2021-10-19 12:09:30|141.06|140.98|141.04|141.02|141.08|141.02|141.04|140.98|7106
1634645380000|2021-10-19 12:09:40|141.06|141.04|141.1|141.06|141.1|141.06|141.04|141.02|1866
1634645390000|2021-10-19 12:09:50|141.14|141.08|141.14|141.08|141.16|141.1|141.06|141.04|133266
1634645400000|2021-10-19 12:10:00|141.12||141.12||141.12||141.12||0
1634645420000|2021-10-19 12:10:20|||||||||66
1634645430000|2021-10-19 12:10:30|141.1|141.06|141.1|141.04|141.1|141.06|141.06|141.04|6321
1634645440000|2021-10-19 12:10:40|141.14|141.06|141.12|141.08|141.14|141.08|141.12|141.06|28587
1634645460000|2021-10-19 12:11:00|||||||||2809
1634645470000|2021-10-19 12:11:10|141.14|141.1|141.14|141.1|141.14|141.1|141.14|141.08|1027
1634645480000|2021-10-19 12:11:20|141.16|141.12|141.12|141.06|141.16|141.12|141.1|141.06|4558
1634645490000|2021-10-19 12:11:30|||||||||713
1634645510000|2021-10-19 12:11:50|141.14|141.08|141.14|141.08|141.14|141.08|141.14|141.08|0
1634645520000|2021-10-19 12:12:00|141.12|141.06|141.12|141.06|141.12|141.06|141.1|141.06|2229
1634645530000|2021-10-19 12:12:10|||||||||554
1634645540000|2021-10-19 12:12:20|141.14|141.08|141.12|141.08|141.14|141.08|141.12|141.06|33
1634645550000|2021-10-19 12:12:30|141.14|141.1|141.12|141.1|141.16|141.1|141.12|141.1|1965
1634645560000|2021-10-19 12:12:40|141.14|141.08|141.14|141.08|141.14|141.08|141.14|141.08|874
1634645570000|2021-10-19 12:12:50|141.12||141.12||141.12||141.12||0
1634645590000|2021-10-19 12:13:10|141.1|141.06|141.1|141.04|141.1|141.06|141.08|141.02|9727
1634645600000|2021-10-19 12:13:20|||||||||1000
1634645620000|2021-10-19 12:13:40||141.06||141.06||141.06||141.06|950
1634645630000|2021-10-19 12:13:50|141.08||141.1||141.1||141.08||1536
1634645640000|2021-10-19 12:14:00||141.08||141.08||141.08||141.08|0
1634645650000|2021-10-19 12:14:10||141.06||141.08||141.08||141.06|358
1634645660000|2021-10-19 12:14:20|141.08|141.06|141.08|141.06|141.08|141.06|141.08|141.06|1029
1634645670000|2021-10-19 12:14:30|141.06|141.02|141.06|141.02|141.06|141.02|141.04|141.02|929
1634645680000|2021-10-19 12:14:40|141.08|141.04|141.08|141.04|141.08|141.04|141.08|141.04|75
1634645690000|2021-10-19 12:14:50|141.12||141.1||141.12||141.1||0
1634645700000|2021-10-19 12:15:00|141.08||141.08||141.08||141.08||5
1634645710000|2021-10-19 12:15:10|141.06|141.02|141.06|141.02|141.06|141.02|141.04|141.02|1404
1634645720000|2021-10-19 12:15:20|141.08|141.04|141.1|141.04|141.12|141.06|141.08|141.04|305
1634645750000|2021-10-19 12:15:50|141.12|141.06|141.12|141.08|141.12|141.08|141.12|141.06|554
1634645770000|2021-10-19 12:16:10|141.1|141.06|141.06|141.02|141.1|141.08|141.06|141.02|47
1634645780000|2021-10-19 12:16:20|141.08|141.04|141.1|141.04|141.1|141.04|141.08|141.02|0
1634645790000|2021-10-19 12:16:30|141.12|141.06|141.1|141.04|141.12|141.06|141.1|141.04|3500
1634645800000|2021-10-19 12:16:40|141.08|141.02|141.06|141.02|141.08|141.02|141.06|141.02|2015
1634645810000|2021-10-19 12:16:50|141.08||141.06||141.08||141.06||0
1634645820000|2021-10-19 12:17:00|141.04|141|141.02|141|141.04|141|141.02|141|2067
1634645830000|2021-10-19 12:17:10|141.06|141.02|141.06|141.02|141.06|141.02|141.06|141|962
1634645840000|2021-10-19 12:17:20|141.04|141|141.04|141.02|141.04|141.02|141.04|141|0
1634645880000|2021-10-19 12:18:00|141.06|141.04|141.08|141.04|141.1|141.06|141.06|141.02|4948
1634645890000|2021-10-19 12:18:10||141.06||141.06||141.06||141.06|0
1634645900000|2021-10-19 12:18:20|141.1|141.08|141.14|141.08|141.16|141.1|141.1|141.06|1788
1634645920000|2021-10-19 12:18:40||141.06||141.06||141.06||141.06|100
1634645940000|2021-10-19 12:19:00|141.12|141.08|141.1|141.06|141.12|141.08|141.1|141.06|1500
1634645960000|2021-10-19 12:19:20|141.12||141.1||141.12||141.1||1499
1634645970000|2021-10-19 12:19:30|141.08|141.04|141.06|141|141.08|141.04|141.06|141|2503
1634645980000|2021-10-19 12:19:40|141.04|141.02|141.06|141.02|141.06|141.04|141.04|141.02|1223
1634645990000|2021-10-19 12:19:50|141.08|141|141.06|141|141.08|141|141.06|141|0
1634646000000|2021-10-19 12:20:00|141.08|141.02|141.14|141.06|141.14|141.06|141.08|141.02|2497
1634646030000|2021-10-19 12:20:30|141.18|141.08|141.14|141.08|141.18|141.12|141.14|141.08|1864
1634646060000|2021-10-19 12:21:00|141.12|141.06|141.06|141|141.12|141.06|141.04|141|8928
1634646070000|2021-10-19 12:21:10|141.04|140.98|141.02|140.98|141.04|141|141.02|140.98|2
1634646080000|2021-10-19 12:21:20|141.06|141|141.06|141|141.06|141.02|141.06|141|236
1634646090000|2021-10-19 12:21:30|141.04|140.98|141.04|140.98|141.04|141|141.04|140.98|52895
1634646100000|2021-10-19 12:21:40|141.06|141|141.06|141.02|141.06|141.02|141.04|141|0
1634646110000|2021-10-19 12:21:50|141.08|141.04|141.14|141.06|141.14|141.06|141.08|141.04|999
1634646120000|2021-10-19 12:22:00|141.16|141.08|141.14|141.1|141.16|141.1|141.14|141.08|6279
1634646130000|2021-10-19 12:22:10|141.16||141.14||141.16||141.14||0
1634646140000|2021-10-19 12:22:20|||||||||563
1634646160000|2021-10-19 12:22:40|141.12|141.06|141.18|141.1|141.18|141.1|141.1|141.06|2824
1634646180000|2021-10-19 12:23:00|141.16|141.12|141.14|141.1|141.16|141.14|141.14|141.1|0
1634646190000|2021-10-19 12:23:10|141.16||141.14||141.16||141.14||0
1634646200000|2021-10-19 12:23:20|||||||||4223
1634646210000|2021-10-19 12:23:30|141.12|141.08|141.16|141.1|141.2|141.12|141.1|141.08|6914
1634646220000|2021-10-19 12:23:40|141.14|141.12|141.16|141.1|141.16|141.12|141.14|141.1|2507
1634646230000|2021-10-19 12:23:50|141.14||141.14||141.16||141.14||56412
1634646240000|2021-10-19 12:24:00|141.16|141.16|141.28|141.22|141.3|141.22|141.16|141.1|38279
1634646250000|2021-10-19 12:24:10|141.3|141.2|141.24|141.2|141.3|141.2|141.24|141.2|1500
1634646260000|2021-10-19 12:24:20|141.22|141.18|141.32|141.24|141.38|141.3|141.2|141.14|16990
1634646270000|2021-10-19 12:24:30|141.3||141.3||141.3||141.3||0
1634646290000|2021-10-19 12:24:50|141.34|141.26|141.3|141.24|141.36|141.28|141.28|141.24|1682
1634646300000|2021-10-19 12:25:00|141.32|141.26|141.38|141.32|141.38|141.32|141.32|141.26|3269
1634646310000|2021-10-19 12:25:10|141.4|141.3|141.34|141.28|141.4|141.3|141.34|141.28|1500
1634646320000|2021-10-19 12:25:20|141.36|141.3|141.34|141.28|141.36|141.3|141.34|141.28|0
1634646330000|2021-10-19 12:25:30|141.38|141.3|141.38|141.3|141.38|141.32|141.38|141.3|1320
1634646340000|2021-10-19 12:25:40|141.4|141.28|141.36|141.3|141.42|141.32|141.34|141.28|7364
1634646350000|2021-10-19 12:25:50|141.4|141.32|141.36|141.3|141.4|141.34|141.36|141.3|5120
1634646360000|2021-10-19 12:26:00|141.34|141.28|141.3|141.24|141.34|141.28|141.3|141.24|2985
1634646370000|2021-10-19 12:26:10|141.28|141.22|141.28|141.24|141.28|141.24|141.26|141.2|2190
1634646380000|2021-10-19 12:26:20|141.32|141.26|141.32|141.24|141.36|141.28|141.3|141.24|1488
1634646390000|2021-10-19 12:26:30|141.34|141.26|141.36|141.3|141.4|141.32|141.34|141.26|8566
1634646400000|2021-10-19 12:26:40|141.38|141.32|141.38|141.3|141.38|141.32|141.38|141.3|3300
1634646410000|2021-10-19 12:26:50|141.36|141.32|141.4|141.32|141.42|141.34|141.36|141.28|9723
1634646420000|2021-10-19 12:27:00|141.38|141.3|141.38|141.32|141.38|141.32|141.38|141.3|2000
1634646430000|2021-10-19 12:27:10|141.36|141.3|141.34|141.28|141.36|141.3|141.34|141.28|20
1634646440000|2021-10-19 12:27:20|141.36|141.3|141.36|141.3|141.36|141.3|141.36|141.28|0
1634646450000|2021-10-19 12:27:30|141.34|141.28|141.34|141.28|141.34|141.28|141.34|141.28|0
1634646460000|2021-10-19 12:27:40|141.32|141.26|141.3|141.24|141.32|141.26|141.3|141.22|2027
1634646470000|2021-10-19 12:27:50|||||||||1000
1634646480000|2021-10-19 12:28:00||141.26||141.26||141.26||141.26|0
1634646500000|2021-10-19 12:28:20|141.34|141.28|141.36|141.32|141.36|141.32|141.34|141.28|1374
1634646530000|2021-10-19 12:28:50|141.4|141.34|141.4|141.32|141.4|141.34|141.4|141.32|687
1634646560000|2021-10-19 12:29:20||141.34||141.34||141.34||141.34|0
1634646570000|2021-10-19 12:29:30||141.32||141.32||141.32||141.32|0
1634646580000|2021-10-19 12:29:40|141.38||141.38||141.38||141.38||507
1634646600000|2021-10-19 12:30:00|141.36|141.3|141.36|141.32|141.36|141.32|141.36|141.3|1720
1634646620000|2021-10-19 12:30:20|141.38||141.38||141.38||141.38||125
1634646630000|2021-10-19 12:30:30|141.36||141.38||141.38||141.36||0
1634646640000|2021-10-19 12:30:40|141.36||141.36||141.36||141.36||0
1634646660000|2021-10-19 12:31:00||141.34||141.32||141.34||141.32|1000
1634646710000|2021-10-19 12:31:50|||||||||1865
1634646720000|2021-10-19 12:32:00|141.34|141.3|141.34|141.26|141.36|141.3|141.3|141.22|13108
1634646730000|2021-10-19 12:32:10|141.36|141.28|141.38|141.32|141.38|141.34|141.34|141.28|4376
1634646740000|2021-10-19 12:32:20|141.36|141.3|141.3|141.24|141.36|141.3|141.3|141.24|14190
1634646750000|2021-10-19 12:32:30|141.32||141.3||141.32||141.3||0
1634646760000|2021-10-19 12:32:40|141.32|141.26|141.34|141.26|141.38|141.32|141.3|141.26|2687
1634646770000|2021-10-19 12:32:50|141.36|141.28|141.36|141.28|141.38|141.3|141.36|141.28|3515
1634646780000|2021-10-19 12:33:00|141.34|141.26|141.34|141.26|141.34|141.26|141.34|141.26|0
1634646790000|2021-10-19 12:33:10|141.36|141.28|141.34|141.26|141.36|141.28|141.34|141.26|0
1634646800000|2021-10-19 12:33:20|141.32|141.24|141.32|141.24|141.32|141.26|141.3|141.24|1500
1634646810000|2021-10-19 12:33:30||141.26||141.26||141.26||141.26|298
1634646830000|2021-10-19 12:33:50|141.3|141.24|141.26|141.18|141.3|141.24|141.24|141.18|1939
1634646840000|2021-10-19 12:34:00|141.28|141.2|141.3|141.2|141.3|141.2|141.28|141.2|0
1634646850000|2021-10-19 12:34:10||141.22||141.2||141.22||141.2|172
1634646860000|2021-10-19 12:34:20|141.28|141.18|141.26|141.18|141.28|141.2|141.26|141.18|0
1634646870000|2021-10-19 12:34:30|141.24||141.26||141.26||141.24||0
1634646890000|2021-10-19 12:34:50||141.2||141.2||141.2||141.2|0
1634646900000|2021-10-19 12:35:00||141.18||141.2||141.2||141.18|0
1634646920000|2021-10-19 12:35:20|141.28||141.26||141.28||141.26||0
1634646930000|2021-10-19 12:35:30|141.28||141.26||141.28||141.26||378
1634646950000|2021-10-19 12:35:50|141.24|141.18|141.3|141.24|141.3|141.26|141.2|141.14|2306
1634646960000|2021-10-19 12:36:00||141.22||141.22||141.22||141.22|5
1634646970000|2021-10-19 12:36:10|141.32||141.3||141.32||141.3||1553
1634646980000|2021-10-19 12:36:20|141.32||141.32||141.32||141.32||12
1634647000000|2021-10-19 12:36:40|141.3||141.3||141.3||141.3||350
1634647030000|2021-10-19 12:37:10|141.28||141.28||141.28||141.28||4049
1634647050000|2021-10-19 12:37:30|141.26|141.2|141.26|141.18|141.26|141.2|141.26|141.18|0
1634647060000|2021-10-19 12:37:40|141.28|141.2|141.3|141.26|141.3|141.26|141.28|141.2|2220
1634647070000|2021-10-19 12:37:50||141.24||141.26||141.26||141.24|0
1634647080000|2021-10-19 12:38:00|141.32|141.28|141.32|141.28|141.32|141.28|141.32|141.26|3155
1634647120000|2021-10-19 12:38:40|141.3|141.26|141.38|141.34|141.4|141.36|141.28|141.22|27578
1634647130000|2021-10-19 12:38:50|141.36|141.32|141.32|141.24|141.38|141.34|141.32|141.24|13660
1634647140000|2021-10-19 12:39:00|141.3|141.26|141.3|141.24|141.32|141.26|141.3|141.24|0
1634647160000|2021-10-19 12:39:20|141.28||141.28||141.28||141.28||0
1634647170000|2021-10-19 12:39:30|141.26|141.2|141.28|141.22|141.28|141.22|141.22|141.16|5396
1634647210000|2021-10-19 12:40:10|141.26|141.18|141.26|141.2|141.28|141.2|141.24|141.18|6
1634647220000|2021-10-19 12:40:20|141.28|141.22|141.34|141.28|141.34|141.28|141.28|141.22|5034
1634647230000|2021-10-19 12:40:30|141.32|141.26|141.3|141.24|141.34|141.26|141.28|141.22|0
1634647240000|2021-10-19 12:40:40|141.32||141.32||141.32||141.32||0
1634647250000|2021-10-19 12:40:50|141.3||141.3||141.32||141.3||0
1634647270000|2021-10-19 12:41:10||141.26||141.24||141.26||141.24|17333
1634647280000|2021-10-19 12:41:20||141.26||141.26||141.26||141.26|1550
1634647290000|2021-10-19 12:41:30|141.28|141.24|141.28|141.24|141.28|141.24|141.28|141.24|942
1634647360000|2021-10-19 12:42:40|141.26|141.2|141.2|141.12|141.26|141.2|141.18|141.12|1771
1634647370000|2021-10-19 12:42:50||141.14||141.12||141.14||141.12|0
1634647380000|2021-10-19 12:43:00|141.18||141.18||141.18||141.18||0
1634647400000|2021-10-19 12:43:20|141.16|141.1|141.14|141.1|141.16|141.1|141.14|141.1|1106
1634647410000|2021-10-19 12:43:30|141.18|141.12|141.2|141.16|141.2|141.18|141.18|141.1|6139
1634647420000|2021-10-19 12:43:40|141.24|141.18|141.22|141.16|141.28|141.22|141.22|141.16|369
1634647430000|2021-10-19 12:43:50|141.2|141.18|141.22|141.18|141.22|141.18|141.18|141.18|8540
1634647440000|2021-10-19 12:44:00|141.2|141.16|141.16|141.1|141.2|141.16|141.16|141.1|16477
1634647450000|2021-10-19 12:44:10|141.14|141.08|141.14|141.06|141.14|141.08|141.1|141.04|221
1634647460000|2021-10-19 12:44:20||141.08||141.1||141.1||141.06|0
1634647470000|2021-10-19 12:44:30|141.16|141.12|141.1|141.04|141.18|141.12|141.1|141.04|7308
1634647490000|2021-10-19 12:44:50|||||||||6335
1634647500000|2021-10-19 12:45:00|141.08|141.06|141.1|141.06|141.1|141.06|141.08|141.02|8780
1634647510000|2021-10-19 12:45:10||141.04||141.04||141.04||141.04|0
1634647520000|2021-10-19 12:45:20|||||||||42
1634647530000|2021-10-19 12:45:30|141.12|141.06|141.16|141.1|141.18|141.12|141.12|141.06|10390
1634647540000|2021-10-19 12:45:40|141.18|141.12|141.18|141.12|141.2|141.12|141.18|141.1|0
1634647550000|2021-10-19 12:45:50|141.16|141.1|141.14|141.08|141.16|141.1|141.12|141.08|9172
1634647560000|2021-10-19 12:46:00|141.16|141.1|141.18|141.1|141.18|141.12|141.14|141.1|1183
1634647570000|2021-10-19 12:46:10|141.16||141.18||141.18||141.16||14
1634647580000|2021-10-19 12:46:20|141.16|141.08|141.16|141.1|141.16|141.1|141.16|141.06|0
1634647590000|2021-10-19 12:46:30|141.2|141.12|141.18|141.14|141.22|141.14|141.18|141.12|352
1634647600000|2021-10-19 12:46:40|141.16|141.1|141.18|141.14|141.18|141.14|141.16|141.1|1099
1634647610000|2021-10-19 12:46:50|141.16||141.18||141.18||141.16||500
1634647640000|2021-10-19 12:47:20|141.2|141.16|141.2|141.14|141.24|141.16|141.18|141.14|15
1634647650000|2021-10-19 12:47:30|141.22|141.16|141.22|141.14|141.22|141.16|141.22|141.14|0
1634647680000|2021-10-19 12:48:00|141.24|141.16|141.28|141.22|141.28|141.22|141.24|141.16|2008
1634647690000|2021-10-19 12:48:10|141.26||141.26||141.28||141.26||103
1634647700000|2021-10-19 12:48:20|141.24|141.2|141.24|141.18|141.24|141.2|141.22|141.14|1264
1634647730000|2021-10-19 12:48:50|||||||||708
1634647740000|2021-10-19 12:49:00|141.22|141.16|141.18|141.12|141.22|141.18|141.18|141.12|6119
1634647750000|2021-10-19 12:49:10||141.1||141.1||141.1||141.1|0
1634647760000|2021-10-19 12:49:20|141.16|141.08|141.12|141.06|141.16|141.12|141.1|141.06|7869
1634647770000|2021-10-19 12:49:30|141.1|141.08|141.1|141.06|141.12|141.1|141.1|141.06|122543
1634647780000|2021-10-19 12:49:40|141.12|141.08|141.12|141.08|141.12|141.08|141.12|141.08|3268
1634647790000|2021-10-19 12:49:50|141.14|141.1|141.16|141.1|141.16|141.12|141.14|141.08|23274
1634647800000|2021-10-19 12:50:00|141.14|141.08|141.14|141.08|141.14|141.08|141.12|141.08|17
1634647810000|2021-10-19 12:50:10|141.16|141.1|141.16|141.08|141.16|141.1|141.16|141.08|0
1634647820000|2021-10-19 12:50:20||141.1||141.1||141.1||141.1|4225
1634647830000|2021-10-19 12:50:30|141.18|141.12|141.24|141.14|141.24|141.14|141.18|141.12|5096
1634647840000|2021-10-19 12:50:40|141.22|141.12|141.2|141.12|141.22|141.12|141.2|141.12|0
1634647850000|2021-10-19 12:50:50||141.14||141.14||141.14||141.14|1
1634647860000|2021-10-19 12:51:00||141.16||141.16||141.16||141.16|0
1634647870000|2021-10-19 12:51:10|141.22|141.18|141.2|141.14|141.22|141.18|141.2|141.14|1788
1634647880000|2021-10-19 12:51:20|141.22|141.12|141.16|141.12|141.22|141.12|141.16|141.12|2990
1634647890000|2021-10-19 12:51:30|141.14|141.1|141.12|141.08|141.14|141.1|141.1|141.08|6236
1634647900000|2021-10-19 12:51:40|141.14|141.1|141.22|141.16|141.22|141.18|141.14|141.1|5462
1634647910000|2021-10-19 12:51:50|141.2|141.14|141.2|141.14|141.22|141.14|141.2|141.14|821
1634647930000|2021-10-19 12:52:10|141.18|141.12|141.16|141.08|141.18|141.12|141.16|141.08|12224
1634647960000|2021-10-19 12:52:40|141.14|141.06|141.12|141.06|141.14|141.06|141.1|141.06|857
1634647970000|2021-10-19 12:52:50|141.1|141.08|141.1|141.06|141.1|141.08|141.08|141.06|309
1634647980000|2021-10-19 12:53:00|141.08|141.04|141.08|141.02|141.08|141.04|141.08|141|1717
1634648010000|2021-10-19 12:53:30|141.1|141.04|141.1|141.04|141.1|141.06|141.08|141.04|6189
1634648040000|2021-10-19 12:54:00|141.08|141.02|141.06|141|141.08|141.04|141.06|141|8472
1634648050000|2021-10-19 12:54:10||141.02||141.02||141.02||141.02|0
1634648060000|2021-10-19 12:54:20|141.08|141.04|141.08|141.02|141.1|141.04|141.06|141.02|2361
1634648080000|2021-10-19 12:54:40|141.1|141.04|141.1|141.06|141.1|141.06|141.08|141.04|1863
1634648090000|2021-10-19 12:54:50||141.08||141.04||141.08||141.04|3000
1634648100000|2021-10-19 12:55:00|141.12|141.06|141.08|141.04|141.14|141.1|141.06|141.04|11891
1634648110000|2021-10-19 12:55:10||141.02||141.04||141.04||141.02|0
1634648120000|2021-10-19 12:55:20|141.06|141.02|141.04|141|141.06|141.04|141.02|141|184
1634648140000|2021-10-19 12:55:40|141.02|140.98|140.98|140.94|141.02|140.98|140.98|140.94|4732
1634648150000|2021-10-19 12:55:50|140.96|140.92|140.92|140.9|140.96|140.92|140.92|140.9|1488
1634648160000|2021-10-19 12:56:00|140.94|140.92|141|140.92|141|140.92|140.94|140.92|0
1634648170000|2021-10-19 12:56:10|140.98||140.98||141||140.98||0
1634648180000|2021-10-19 12:56:20|141|140.94|141.02|140.96|141.02|140.96|141|140.94|0
1634648190000|2021-10-19 12:56:30|||||||||12362
1634648200000|2021-10-19 12:56:40|141.06|140.98|141.06|140.98|141.06|140.98|141.06|140.98|0
1634648210000|2021-10-19 12:56:50||140.96||140.96||140.96||140.96|0
1634648220000|2021-10-19 12:57:00|141.02|140.98|141|140.96|141.02|140.98|140.96|140.92|13773
1634648240000|2021-10-19 12:57:20|140.98|140.94|141|140.92|141|140.94|140.98|140.92|15
1634648250000|2021-10-19 12:57:30|140.98|140.9|140.98|140.92|140.98|140.92|140.98|140.9|0
1634648260000|2021-10-19 12:57:40||140.9||140.92||140.92||140.9|0
1634648270000|2021-10-19 12:57:50||140.94||140.92||140.94||140.92|0
1634648280000|2021-10-19 12:58:00|140.96||140.96||140.96||140.96||0
1634648290000|2021-10-19 12:58:10|140.94|140.9|140.92|140.88|140.94|140.9|140.92|140.88|2085
1634648300000|2021-10-19 12:58:20|140.94||140.94||140.94||140.94||0
1634648320000|2021-10-19 12:58:40|140.92|140.9|140.96|140.9|140.98|140.92|140.92|140.9|1281
1634648330000|2021-10-19 12:58:50|140.94|140.88|140.94|140.88|140.94|140.9|140.94|140.88|0
1634648350000|2021-10-19 12:59:10|140.96|140.9|141|140.94|141.02|140.94|140.96|140.9|1052
1634648360000|2021-10-19 12:59:20|140.98|140.92|141|140.94|141|140.94|140.96|140.92|0
1634648370000|2021-10-19 12:59:30|141.02||141.02||141.02||141.02||0
1634648380000|2021-10-19 12:59:40|141.04|140.96|141.02|140.94|141.04|140.96|141.02|140.94|770
1634648390000|2021-10-19 12:59:50|141||140.98||141||140.98||0
1634648400000|2021-10-19 13:00:00|||||||||411
1634648410000|2021-10-19 13:00:10|140.96|140.9|140.82|140.78|140.96|140.9|140.82|140.78|6169
1634648420000|2021-10-19 13:00:20|140.84|140.8|140.88|140.82|140.88|140.82|140.84|140.8|701
1634648430000|2021-10-19 13:00:30|140.92|140.84|140.92|140.82|140.92|140.84|140.92|140.82|1389
1634648440000|2021-10-19 13:00:40|140.9|140.8|140.88|140.82|140.9|140.82|140.88|140.8|910
1634648450000|2021-10-19 13:00:50|140.86|140.8|140.86|140.8|140.86|140.8|140.84|140.8|522
1634648460000|2021-10-19 13:01:00|140.84|140.82|140.92|140.86|140.92|140.86|140.84|140.82|1217
1634648470000|2021-10-19 13:01:10|140.94|140.88|140.94|140.9|140.94|140.9|140.94|140.88|0
1634648480000|2021-10-19 13:01:20|140.92|140.88|140.92|140.88|140.94|140.88|140.92|140.88|4542
1634648490000|2021-10-19 13:01:30|140.9|140.86|140.92|140.86|140.92|140.86|140.9|140.86|975
1634648500000|2021-10-19 13:01:40|140.9|140.84|140.88|140.8|140.9|140.84|140.88|140.78|2921
1634648510000|2021-10-19 13:01:50||140.78||140.78||140.8||140.78|50
1634648520000|2021-10-19 13:02:00|140.9|140.8|140.9|140.84|140.9|140.84|140.9|140.8|0
1634648530000|2021-10-19 13:02:10|140.88|140.82|140.86|140.82|140.88|140.84|140.86|140.82|0
1634648540000|2021-10-19 13:02:20|140.88||140.88||140.88||140.88||0
1634648550000|2021-10-19 13:02:30|140.9|140.84|140.92|140.88|140.94|140.88|140.88|140.84|2150
1634648560000|2021-10-19 13:02:40|140.9|140.84|140.92|140.84|140.92|140.84|140.9|140.84|1
1634648570000|2021-10-19 13:02:50|||||||||17649
1634648580000|2021-10-19 13:03:00|140.9|140.8|140.86|140.78|140.9|140.8|140.86|140.78|1329
1634648590000|2021-10-19 13:03:10|140.84|140.8|140.92|140.82|140.92|140.86|140.84|140.76|6744
1634648600000|2021-10-19 13:03:20|140.9|140.84|140.88|140.86|140.9|140.86|140.88|140.84|0
1634648610000|2021-10-19 13:03:30||140.84||140.84||140.84||140.84|0
1634648630000|2021-10-19 13:03:50|140.92||140.92||140.92||140.92||0
1634648640000|2021-10-19 13:04:00|||||||||640
1634648660000|2021-10-19 13:04:20|140.94|140.86|140.94|140.88|140.94|140.88|140.92|140.86|1729
1634648670000|2021-10-19 13:04:30|140.92|140.86|140.94|140.88|140.94|140.88|140.92|140.86|1
1634648680000|2021-10-19 13:04:40|140.92|140.86|140.94|140.86|140.94|140.88|140.92|140.86|0
1634648690000|2021-10-19 13:04:50|140.92|140.88|141|140.92|141.02|140.96|140.9|140.86|15608
1634648700000|2021-10-19 13:05:00|141.02|140.94|141.04|140.96|141.04|140.98|141.02|140.94|0
1634648710000|2021-10-19 13:05:10|141.02|140.92|140.98|140.9|141.04|140.92|140.96|140.9|2894
1634648720000|2021-10-19 13:05:20|140.96|140.92|140.98|140.9|140.98|140.92|140.96|140.9|420
1634648730000|2021-10-19 13:05:30|140.96|140.92|140.98|140.92|140.98|140.92|140.94|140.92|0
1634648740000|2021-10-19 13:05:40|141||140.98||141||140.98||0
1634648750000|2021-10-19 13:05:50|141||141||141||140.98||4766
1634648760000|2021-10-19 13:06:00|140.98|140.9|140.96|140.9|140.98|140.92|140.94|140.9|724
1634648770000|2021-10-19 13:06:10|140.94|140.92|140.96|140.92|140.96|140.92|140.94|140.92|0
1634648780000|2021-10-19 13:06:20|140.94|140.94|141.06|140.98|141.06|140.98|140.94|140.94|6424
1634648790000|2021-10-19 13:06:30|141.08|141|141.04|140.96|141.1|141.02|140.98|140.92|8465
1634648800000|2021-10-19 13:06:40|141.06|140.98|141.06|140.98|141.08|141|141.04|140.96|0
1634648810000|2021-10-19 13:06:50|141.04|141|141.08|141.02|141.1|141.02|141.04|141|0
1634648820000|2021-10-19 13:07:00|141.06|141|141|140.94|141.06|141|141|140.94|2683
1634648830000|2021-10-19 13:07:10||140.92||140.92||140.92||140.92|0
1634648840000|2021-10-19 13:07:20|140.98|140.9|140.96|140.88|140.98|140.92|140.94|140.88|0
1634648850000|2021-10-19 13:07:30|140.94|140.86|140.92|140.86|140.96|140.86|140.92|140.84|511
1634648860000|2021-10-19 13:07:40|140.94|140.88|140.92|140.88|140.94|140.88|140.92|140.88|1420
1634648870000|2021-10-19 13:07:50|140.9||140.9||140.9||140.9||0
1634648880000|2021-10-19 13:08:00|140.94|140.9|140.94|140.9|140.94|140.9|140.94|140.9|1603
1634648890000|2021-10-19 13:08:10|140.98|140.92|141|140.94|141|140.94|140.98|140.92|432
1634648900000|2021-10-19 13:08:20|140.98|140.92|140.98|140.9|140.98|140.92|140.98|140.9|4501
1634648910000|2021-10-19 13:08:30|140.96|140.92|140.96|140.9|140.96|140.92|140.96|140.88|0
1634648920000|2021-10-19 13:08:40|140.94|140.92|140.96|140.9|140.96|140.92|140.92|140.88|139
1634648930000|2021-10-19 13:08:50|140.94||140.96||140.96||140.94||0
1634648940000|2021-10-19 13:09:00|140.94||140.94||140.94||140.94||0
1634648950000|2021-10-19 13:09:10|140.92|140.86|140.94|140.86|140.94|140.88|140.9|140.84|284
1634648960000|2021-10-19 13:09:20|140.92|140.84|140.84|140.78|140.92|140.84|140.84|140.78|1182
1634648980000|2021-10-19 13:09:40|140.86|140.8|140.86|140.82|140.92|140.86|140.86|140.8|3872
1634648990000|2021-10-19 13:09:50|140.9||140.9||140.9||140.9||2487
1634649000000|2021-10-19 13:10:00|140.88||140.9||140.9||140.88||0
1634649010000|2021-10-19 13:10:10|140.88|140.8|140.84|140.78|140.88|140.8|140.82|140.74|14524
1634649020000|2021-10-19 13:10:20|140.82||140.82||140.82||140.82||1500
1634649030000|2021-10-19 13:10:30|140.84|140.8|140.86|140.8|140.9|140.84|140.84|140.78|4154
1634649040000|2021-10-19 13:10:40|140.84||140.86||140.86||140.84||37198
1634649050000|2021-10-19 13:10:50|140.88|140.86|140.94|140.88|140.94|140.9|140.86|140.8|26214
1634649060000|2021-10-19 13:11:00|140.92|140.86|140.88|140.8|140.92|140.86|140.88|140.8|419
1634649070000|2021-10-19 13:11:10|140.86|140.78|140.78|140.72|140.86|140.78|140.76|140.72|12023
1634649080000|2021-10-19 13:11:20|140.76|140.74|140.82|140.74|140.84|140.78|140.76|140.74|3925
1634649090000|2021-10-19 13:11:30|140.8|140.76|140.86|140.78|140.86|140.78|140.8|140.76|0
1634649100000|2021-10-19 13:11:40|140.84||140.84||140.84||140.84||0
1634649110000|2021-10-19 13:11:50||140.76||140.76||140.76||140.76|30
1634649120000|2021-10-19 13:12:00|140.82|140.78|140.82|140.78|140.82|140.78|140.82|140.78|0
1634649130000|2021-10-19 13:12:10||140.76||140.76||140.76||140.76|0
1634649140000|2021-10-19 13:12:20||140.78||140.78||140.78||140.78|0
1634649150000|2021-10-19 13:12:30|140.84|140.8|140.86|140.82|140.9|140.86|140.84|140.78|29207
1634649180000|2021-10-19 13:13:00|140.84|140.8|140.8|140.76|140.84|140.8|140.8|140.76|251
1634649190000|2021-10-19 13:13:10|140.82|140.74|140.8|140.74|140.82|140.74|140.8|140.74|47
1634649200000|2021-10-19 13:13:20|140.84|140.76|140.82|140.74|140.84|140.78|140.82|140.74|0
1634649210000|2021-10-19 13:13:30|140.8||140.82||140.82||140.8||0
1634649220000|2021-10-19 13:13:40|140.8|140.76|140.82|140.78|140.82|140.78|140.8|140.74|25
1634649230000|2021-10-19 13:13:50||140.76||140.78||140.78||140.76|0
1634649240000|2021-10-19 13:14:00||140.76||140.78||140.78||140.76|3744
1634649250000|2021-10-19 13:14:10|||||||||325
1634649260000|2021-10-19 13:14:20|140.8|140.76|140.76|140.7|140.8|140.78|140.74|140.68|2528
1634649270000|2021-10-19 13:14:30|||||||||3554
1634649280000|2021-10-19 13:14:40|140.78|140.72|140.78|140.7|140.82|140.76|140.76|140.7|1486
1634649290000|2021-10-19 13:14:50|140.76|140.68|140.72|140.7|140.76|140.7|140.72|140.66|0
1634649300000|2021-10-19 13:15:00|140.74|140.68|140.72|140.68|140.76|140.7|140.72|140.68|3253
1634649310000|2021-10-19 13:15:10|140.76|140.7|140.76|140.7|140.78|140.72|140.76|140.7|265
1634649320000|2021-10-19 13:15:20|140.74||140.76||140.76||140.74||5
1634649330000|2021-10-19 13:15:30|140.74|140.68|140.68|140.62|140.74|140.68|140.68|140.6|2541
1634649360000|2021-10-19 13:16:00|140.72|140.64|140.76|140.7|140.8|140.72|140.72|140.64|4306
1634649370000|2021-10-19 13:16:10|140.74|140.68|140.74|140.68|140.74|140.7|140.72|140.66|0
1634649380000|2021-10-19 13:16:20|140.72||140.72||140.72||140.72||0
1634649390000|2021-10-19 13:16:30|140.7|140.64|140.68|140.62|140.7|140.64|140.68|140.62|33
1634649400000|2021-10-19 13:16:40|||||||||7070
1634649410000|2021-10-19 13:16:50|140.66|140.6|140.66|140.58|140.68|140.62|140.62|140.56|9972
1634649420000|2021-10-19 13:17:00|140.68|140.62|140.68|140.64|140.72|140.66|140.66|140.62|4748
1634649430000|2021-10-19 13:17:10|140.72|140.66|140.62|140.56|140.72|140.66|140.62|140.54|4912
1634649440000|2021-10-19 13:17:20|140.64|140.58|140.68|140.6|140.68|140.6|140.64|140.58|1129
1634649450000|2021-10-19 13:17:30|140.66|140.58|140.64|140.56|140.66|140.58|140.64|140.56|57
1634649460000|2021-10-19 13:17:40|140.66|140.58|140.68|140.6|140.68|140.6|140.66|140.58|5
1634649470000|2021-10-19 13:17:50|140.7|140.62|140.7|140.62|140.72|140.64|140.7|140.62|8949
1634649480000|2021-10-19 13:18:00|140.68|140.6|140.66|140.6|140.68|140.6|140.66|140.6|0
1634649490000|2021-10-19 13:18:10||140.58||140.6||140.6||140.58|4
1634649520000|2021-10-19 13:18:40|140.7|140.62|140.7|140.64|140.72|140.64|140.7|140.62|236
1634649530000|2021-10-19 13:18:50|140.72|140.66|140.7|140.6|140.76|140.68|140.68|140.6|2374
1634649540000|2021-10-19 13:19:00|140.68|140.58|140.62|140.54|140.68|140.58|140.62|140.54|1072
1634649550000|2021-10-19 13:19:10|140.64|140.58|140.66|140.58|140.66|140.58|140.64|140.58|0
1634649560000|2021-10-19 13:19:20|140.64||140.64||140.64||140.64||3528
1634649580000|2021-10-19 13:19:40|140.66|140.6|140.7|140.62|140.7|140.62|140.66|140.6|412
1634649590000|2021-10-19 13:19:50|140.68|140.64|140.7|140.62|140.7|140.64|140.66|140.6|5100
1634649600000|2021-10-19 13:20:00|140.68|140.64|140.66|140.62|140.68|140.64|140.66|140.62|1
1634649620000|2021-10-19 13:20:20|140.68|140.6|140.64|140.6|140.68|140.6|140.64|140.6|7
1634649630000|2021-10-19 13:20:30|140.66||140.66||140.68||140.66||0
1634649650000|2021-10-19 13:20:50||140.62||140.6||140.62||140.6|190
1634649660000|2021-10-19 13:21:00|140.64|140.62|140.74|140.68|140.74|140.68|140.64|140.62|6472
1634649670000|2021-10-19 13:21:10||140.66||140.68||140.68||140.66|0
1634649680000|2021-10-19 13:21:20||140.66||140.7||140.7||140.66|0
1634649690000|2021-10-19 13:21:30||140.68||140.68||140.68||140.68|0
1634649700000|2021-10-19 13:21:40|140.78|140.7|140.78|140.7|140.82|140.74|140.76|140.68|2810
1634649710000|2021-10-19 13:21:50|140.76|140.68|140.78|140.7|140.78|140.7|140.74|140.68|53
1634649730000|2021-10-19 13:22:10|140.8|140.72|140.78|140.72|140.8|140.72|140.78|140.72|102
1634649740000|2021-10-19 13:22:20|140.76|140.7|140.76|140.7|140.76|140.7|140.76|140.68|0
1634649750000|2021-10-19 13:22:30|140.74|140.68|140.74|140.68|140.76|140.7|140.74|140.68|0
1634649760000|2021-10-19 13:22:40|140.7|140.66|140.8|140.72|140.8|140.72|140.7|140.66|3004
1634649770000|2021-10-19 13:22:50|140.78|140.7|140.78|140.72|140.78|140.72|140.78|140.7|0
1634649780000|2021-10-19 13:23:00|140.8||140.78||140.8||140.78||0
1634649790000|2021-10-19 13:23:10||140.7||140.7||140.7||140.7|0
1634649800000|2021-10-19 13:23:20|140.8|140.72|140.8|140.76|140.8|140.76|140.8|140.7|351
1634649810000|2021-10-19 13:23:30|140.78|140.74|140.8|140.76|140.8|140.76|140.76|140.7|3508
1634649820000|2021-10-19 13:23:40|140.84|140.78|140.84|140.78|140.84|140.8|140.84|140.76|165
1634649830000|2021-10-19 13:23:50|140.82|140.76|140.82|140.74|140.82|140.76|140.78|140.72|8640
1634649840000|2021-10-19 13:24:00|140.8|140.76|140.8|140.74|140.8|140.76|140.8|140.72|0
1634649850000|2021-10-19 13:24:10|140.78|140.72|140.78|140.72|140.78|140.72|140.78|140.7|0
1634649860000|2021-10-19 13:24:20|140.82|140.74|140.88|140.82|140.88|140.82|140.82|140.74|6068
1634649870000|2021-10-19 13:24:30|140.86|140.78|140.8|140.72|140.86|140.78|140.78|140.72|294
1634649880000|2021-10-19 13:24:40|140.78|140.74|140.8|140.74|140.8|140.74|140.76|140.74|1846
1634649890000|2021-10-19 13:24:50|140.84|140.72|140.78|140.72|140.84|140.72|140.78|140.72|16599
1634649900000|2021-10-19 13:25:00|140.8|140.74|140.82|140.74|140.82|140.74|140.8|140.74|1500
1634649910000|2021-10-19 13:25:10|140.8|140.72|140.74|140.7|140.8|140.72|140.74|140.7|758
1634649920000|2021-10-19 13:25:20|140.72|140.72|140.78|140.7|140.78|140.72|140.72|140.7|4500
1634649940000|2021-10-19 13:25:40|140.76|140.72|140.8|140.76|140.8|140.78|140.76|140.72|1844
1634649950000|2021-10-19 13:25:50||140.74||140.76||140.76||140.74|0
1634649960000|2021-10-19 13:26:00|140.84|140.78|140.82|140.74|140.88|140.82|140.82|140.72|11781
1634649970000|2021-10-19 13:26:10|140.8|140.76|140.8|140.74|140.82|140.76|140.78|140.74|2915
1634649980000|2021-10-19 13:26:20|140.78|140.72|140.74|140.66|140.78|140.74|140.7|140.64|4565
1634649990000|2021-10-19 13:26:30||140.64||140.66||140.66||140.62|0
1634650000000|2021-10-19 13:26:40|140.72|140.62|140.58|140.52|140.72|140.62|140.58|140.5|4958
1634650010000|2021-10-19 13:26:50|140.56|140.5|140.58|140.52|140.58|140.52|140.56|140.5|5739
1634650020000|2021-10-19 13:27:00|140.56|140.5|140.56|140.52|140.56|140.52|140.56|140.5|0
1634650030000|2021-10-19 13:27:10|140.62|140.54|140.58|140.5|140.62|140.54|140.58|140.5|236
1634650040000|2021-10-19 13:27:20|140.56|140.48|140.58|140.5|140.58|140.5|140.52|140.48|8700
1634650050000|2021-10-19 13:27:30||140.52||140.52||140.54||140.52|0
1634650060000|2021-10-19 13:27:40|140.62|140.54|140.62|140.54|140.64|140.56|140.58|140.5|16021
1634650080000|2021-10-19 13:28:00|140.64|140.56|140.54|140.46|140.7|140.62|140.52|140.44|119810
1634650090000|2021-10-19 13:28:10|140.52|140.44|140.52|140.44|140.52|140.46|140.5|140.44|8464
1634650100000|2021-10-19 13:28:20|140.5|140.46|140.56|140.5|140.58|140.5|140.5|140.46|16775
1634650110000|2021-10-19 13:28:30|140.58|140.52|140.62|140.52|140.62|140.54|140.58|140.52|0
1634650120000|2021-10-19 13:28:40|140.64|140.54|140.68|140.6|140.68|140.6|140.64|140.54|6153
1634650130000|2021-10-19 13:28:50|140.66|140.62|140.74|140.66|140.74|140.66|140.66|140.62|5571
1634650140000|2021-10-19 13:29:00|140.72|140.68|140.7|140.62|140.72|140.7|140.7|140.62|18
1634650150000|2021-10-19 13:29:10||140.64||140.62||140.64||140.62|235
1634650170000|2021-10-19 13:29:30|140.68|140.64|140.72|140.68|140.74|140.68|140.68|140.62|1209
1634650180000|2021-10-19 13:29:40||140.66||140.66||140.66||140.66|0
1634650190000|2021-10-19 13:29:50|140.7|140.68|140.7|140.66|140.72|140.68|140.7|140.66|0
1634650200000|2021-10-19 13:30:00|140.72|140.68|140.66|140.62|140.72|140.68|140.66|140.58|5046
1634650210000|2021-10-19 13:30:10|140.7|140.64|140.8|140.74|140.8|140.74|140.7|140.62|10408
1634650220000|2021-10-19 13:30:20|140.82|140.76|140.9|140.84|140.9|140.84|140.82|140.76|2847
1634650230000|2021-10-19 13:30:30|140.88|140.82|140.88|140.82|140.9|140.84|140.88|140.82|0
1634650240000|2021-10-19 13:30:40|140.86|140.78|140.78|140.7|140.86|140.78|140.76|140.7|2874
1634650250000|2021-10-19 13:30:50|140.76|140.68|140.76|140.7|140.78|140.7|140.76|140.66|0
1634650260000|2021-10-19 13:31:00|140.74|140.66|140.64|140.58|140.74|140.66|140.64|140.54|13489
1634650270000|2021-10-19 13:31:10|140.66|140.6|140.66|140.6|140.66|140.6|140.64|140.6|4234
1634650290000|2021-10-19 13:31:30|140.64|140.58|140.66|140.62|140.7|140.62|140.64|140.58|1743
1634650300000|2021-10-19 13:31:40|140.72|140.64|140.72|140.66|140.76|140.66|140.72|140.62|360
1634650310000|2021-10-19 13:31:50|140.7|140.64|140.66|140.58|140.72|140.64|140.6|140.58|3495
1634650320000|2021-10-19 13:32:00|140.64|140.6|140.6|140.54|140.66|140.6|140.6|140.5|1161
1634650330000|2021-10-19 13:32:10|140.62|140.56|140.66|140.58|140.66|140.6|140.62|140.56|4491
1634650340000|2021-10-19 13:32:20|140.7|140.6|140.72|140.66|140.76|140.66|140.7|140.6|517
1634650350000|2021-10-19 13:32:30|||||||||60
1634650360000|2021-10-19 13:32:40|140.76|140.68|140.78|140.68|140.78|140.68|140.76|140.68|1863
1634650370000|2021-10-19 13:32:50|140.76|140.66|140.78|140.68|140.78|140.68|140.7|140.66|3971
1634650380000|2021-10-19 13:33:00|140.8|140.7|140.7|140.66|140.8|140.72|140.7|140.66|1911
1634650390000|2021-10-19 13:33:10|140.72|140.62|140.74|140.66|140.74|140.66|140.62|140.54|4202
1634650400000|2021-10-19 13:33:20|140.72|140.68|140.78|140.68|140.82|140.72|140.72|140.68|4525
1634650410000|2021-10-19 13:33:30|140.76|140.66|140.66|140.58|140.8|140.66|140.66|140.58|1870
1634650420000|2021-10-19 13:33:40|140.64|140.6|140.76|140.68|140.76|140.68|140.64|140.6|6251
1634650430000|2021-10-19 13:33:50|140.74|140.66|140.78|140.7|140.78|140.7|140.74|140.66|0
1634650440000|2021-10-19 13:34:00|140.76|140.66|140.78|140.74|140.78|140.74|140.76|140.66|3014
1634650450000|2021-10-19 13:34:10|140.82|140.72|140.96|140.88|140.98|140.88|140.82|140.7|7541
1634650460000|2021-10-19 13:34:20|140.98|140.9|140.92|140.84|140.98|140.9|140.9|140.82|4385
1634650470000|2021-10-19 13:34:30|140.9|140.82|140.92|140.82|140.94|140.84|140.9|140.82|174
1634650480000|2021-10-19 13:34:40|140.9|140.8|140.78|140.7|140.9|140.8|140.78|140.7|8539
1634650490000|2021-10-19 13:34:50|140.76||140.78||140.78||140.76||0
1634650500000|2021-10-19 13:35:00|140.76|140.66|140.72|140.66|140.78|140.7|140.7|140.62|13158
1634650510000|2021-10-19 13:35:10|140.7|140.68|140.76|140.66|140.76|140.68|140.7|140.66|4494
1634650520000|2021-10-19 13:35:20|140.74|140.64|140.66|140.6|140.74|140.66|140.64|140.6|3993
1634650530000|2021-10-19 13:35:30|140.64||140.66||140.66||140.64||1200
1634650540000|2021-10-19 13:35:40|140.7|140.62|140.7|140.66|140.7|140.66|140.66|140.6|3466
1634650550000|2021-10-19 13:35:50|140.68|140.62|140.66|140.6|140.68|140.62|140.66|140.6|896
1634650560000|2021-10-19 13:36:00|140.68|140.62|140.72|140.66|140.74|140.68|140.66|140.6|1048
1634650570000|2021-10-19 13:36:10|140.7|140.68|140.84|140.74|140.84|140.78|140.7|140.66|6896
1634650580000|2021-10-19 13:36:20|140.82||140.82||140.82||140.82||600
1634650590000|2021-10-19 13:36:30|140.84|140.76|140.82|140.76|140.84|140.76|140.82|140.74|1000
1634650610000|2021-10-19 13:36:50|140.8|140.7|140.8|140.74|140.8|140.74|140.78|140.7|50
1634650620000|2021-10-19 13:37:00|140.78|140.72|140.68|140.6|140.78|140.72|140.66|140.6|7571
1634650630000|2021-10-19 13:37:10|140.7|140.62|140.68|140.6|140.7|140.62|140.68|140.6|0
1634650640000|2021-10-19 13:37:20|||||||||1749
1634650650000|2021-10-19 13:37:30||140.62||140.6||140.62||140.6|0
1634650660000|2021-10-19 13:37:40||140.62||140.62||140.62||140.6|27
1634650670000|2021-10-19 13:37:50|140.66|140.6|140.66|140.6|140.66|140.62|140.66|140.6|0
1634650680000|2021-10-19 13:38:00|140.64|140.56|140.64|140.6|140.64|140.62|140.62|140.54|4023
1634650700000|2021-10-19 13:38:20|140.68||140.64||140.68||140.64||3197
1634650710000|2021-10-19 13:38:30|140.68|140.62|140.82|140.72|140.82|140.74|140.68|140.62|3175
1634650720000|2021-10-19 13:38:40||140.74||140.76||140.76||140.72|11
1634650730000|2021-10-19 13:38:50|140.84|140.78|140.84|140.74|140.86|140.8|140.84|140.74|0
1634650740000|2021-10-19 13:39:00|140.82|140.76|140.86|140.8|140.92|140.82|140.82|140.76|1163
1634650750000|2021-10-19 13:39:10|140.88|140.82|140.86|140.8|140.9|140.82|140.86|140.8|5
1634650760000|2021-10-19 13:39:20|140.84|140.76|140.78|140.68|140.84|140.76|140.76|140.68|1519
1634650770000|2021-10-19 13:39:30|140.76|140.66|140.66|140.56|140.76|140.66|140.66|140.56|7379
1634650780000|2021-10-19 13:39:40|140.64|140.58|140.74|140.66|140.76|140.66|140.64|140.56|2979
1634650790000|2021-10-19 13:39:50|140.72|140.64|140.68|140.66|140.74|140.68|140.68|140.58|3409
1634650800000|2021-10-19 13:40:00|140.66|140.6|140.6|140.5|140.66|140.6|140.6|140.5|5
1634650810000|2021-10-19 13:40:10|140.64|140.52|140.72|140.64|140.74|140.64|140.62|140.52|1547
1634650820000|2021-10-19 13:40:20|140.7|140.62|140.56|140.46|140.72|140.62|140.54|140.46|10610
1634650830000|2021-10-19 13:40:30|140.54|140.48|140.58|140.52|140.58|140.54|140.52|140.46|9254
1634650840000|2021-10-19 13:40:40|140.64|140.54|140.7|140.62|140.72|140.62|140.6|140.52|9264
1634650850000|2021-10-19 13:40:50|140.68|140.6|140.72|140.62|140.74|140.66|140.68|140.58|355
1634650860000|2021-10-19 13:41:00|140.7|140.6|140.64|140.54|140.72|140.62|140.62|140.54|8420
1634650870000|2021-10-19 13:41:10|140.66|140.56|140.64|140.58|140.66|140.58|140.64|140.54|0
1634650880000|2021-10-19 13:41:20|140.62|140.56|140.56|140.48|140.62|140.56|140.56|140.48|1500
1634650890000|2021-10-19 13:41:30|||||||||17332
1634650910000|2021-10-19 13:41:50|140.54|140.46|140.54|140.48|140.56|140.5|140.48|140.44|10642
1634650920000|2021-10-19 13:42:00|140.52|140.5|140.54|140.5|140.54|140.5|140.52|140.46|0
1634650930000|2021-10-19 13:42:10|140.58|140.48|140.62|140.54|140.64|140.56|140.58|140.48|7346
1634650950000|2021-10-19 13:42:30|140.66|140.56|140.68|140.6|140.7|140.62|140.62|140.54|45517
1634650960000|2021-10-19 13:42:40|140.66|140.58|140.64|140.56|140.66|140.58|140.64|140.56|1375
1634650970000|2021-10-19 13:42:50|140.66|140.58|140.64|140.56|140.66|140.58|140.64|140.56|40
1634650980000|2021-10-19 13:43:00|140.62|140.54|140.56|140.46|140.62|140.56|140.56|140.46|7231
1634650990000|2021-10-19 13:43:10|140.54|140.44|140.5|140.44|140.54|140.46|140.46|140.42|5615
1634651000000|2021-10-19 13:43:20|140.48|140.42|140.5|140.44|140.5|140.44|140.48|140.42|35
1634651010000|2021-10-19 13:43:30|140.54|140.46|140.56|140.5|140.58|140.52|140.54|140.46|461
1634651020000|2021-10-19 13:43:40||140.52||140.52||140.52||140.5|0
1634651030000|2021-10-19 13:43:50||140.54||140.52||140.54||140.5|0
1634651040000|2021-10-19 13:44:00|140.54|140.5|140.54|140.5|140.54|140.52|140.54|140.5|9
1634651050000|2021-10-19 13:44:10|||||||||7072
1634651080000|2021-10-19 13:44:40|140.52|140.46|140.38|140.28|140.52|140.46|140.38|140.28|18296
1634651090000|2021-10-19 13:44:50|140.4|140.3|140.38|140.34|140.4|140.34|140.38|140.3|4508
1634651100000|2021-10-19 13:45:00|140.4|140.38|140.44|140.36|140.46|140.42|140.38|140.34|18740
1634651110000|2021-10-19 13:45:10|140.48|140.38|140.48|140.4|140.48|140.4|140.48|140.36|42047
1634651120000|2021-10-19 13:45:20|140.46|140.38|140.58|140.48|140.58|140.5|140.44|140.36|3014
1634651130000|2021-10-19 13:45:30|140.56|140.5|140.46|140.38|140.58|140.5|140.46|140.38|5379
1634651140000|2021-10-19 13:45:40|140.48||140.44||140.48||140.44||14240
1634651150000|2021-10-19 13:45:50|140.46||140.46||140.46||140.46||1100
1634651160000|2021-10-19 13:46:00|140.44|140.34|140.46|140.38|140.48|140.38|140.36|140.26|1842
1634651170000|2021-10-19 13:46:10|140.44|140.36|140.46|140.38|140.46|140.42|140.44|140.34|1943
1634651180000|2021-10-19 13:46:20|140.44|140.36|140.42|140.32|140.44|140.36|140.38|140.28|1011
1634651190000|2021-10-19 13:46:30|140.44|140.34|140.42|140.34|140.44|140.36|140.4|140.34|0
1634651200000|2021-10-19 13:46:40|140.4||140.36||140.4||140.36||108
1634651210000|2021-10-19 13:46:50|140.34|140.3|140.36|140.3|140.4|140.32|140.32|140.3|5517
1634651220000|2021-10-19 13:47:00|140.34||140.34||140.36||140.32||1500
1634651240000|2021-10-19 13:47:20|140.36|140.32|140.44|140.36|140.46|140.38|140.34|140.3|3903
1634651250000|2021-10-19 13:47:30|140.46|140.38|140.56|140.48|140.58|140.5|140.44|140.36|1953
1634651260000|2021-10-19 13:47:40|140.54|140.5|140.52|140.44|140.54|140.5|140.48|140.4|3342
1634651270000|2021-10-19 13:47:50|140.5|140.4|140.56|140.46|140.56|140.46|140.5|140.4|0
1634651280000|2021-10-19 13:48:00|140.54|140.48|140.56|140.46|140.56|140.5|140.54|140.46|688
1634651290000|2021-10-19 13:48:10|140.54|140.48|140.56|140.5|140.56|140.5|140.54|140.46|0
1634651300000|2021-10-19 13:48:20|140.58|140.52|140.68|140.62|140.7|140.62|140.58|140.52|6908
1634651310000|2021-10-19 13:48:30|140.66|140.6|140.62|140.54|140.66|140.6|140.58|140.5|12641
1634651320000|2021-10-19 13:48:40|140.6|140.52|140.6|140.52|140.6|140.54|140.58|140.5|0
1634651330000|2021-10-19 13:48:50|140.58|140.54|140.6|140.52|140.6|140.54|140.58|140.52|0
1634651340000|2021-10-19 13:49:00|140.58|140.5|140.6|140.52|140.6|140.52|140.48|140.46|9963
1634651350000|2021-10-19 13:49:10|140.58|140.5|140.56|140.5|140.6|140.5|140.54|140.46|0
1634651360000|2021-10-19 13:49:20|140.54|140.46|140.54|140.46|140.54|140.48|140.5|140.44|405
1634651370000|2021-10-19 13:49:30|140.52|140.44|140.52|140.44|140.58|140.48|140.52|140.44|0
1634651380000|2021-10-19 13:49:40|140.54|140.46|140.52|140.46|140.56|140.48|140.52|140.44|0
1634651390000|2021-10-19 13:49:50|140.54||140.52||140.54||140.52||0
1634651400000|2021-10-19 13:50:00|140.54|140.48|140.58|140.48|140.6|140.52|140.54|140.48|6028
1634651410000|2021-10-19 13:50:10|140.56|140.46|140.68|140.6|140.68|140.62|140.56|140.46|54844
1634651420000|2021-10-19 13:50:20|140.66|140.58|140.66|140.6|140.68|140.6|140.64|140.58|482
1634651430000|2021-10-19 13:50:30|||||||||375
1634651450000|2021-10-19 13:50:50|140.64|140.58|140.54|140.46|140.64|140.58|140.5|140.42|5355
1634651460000|2021-10-19 13:51:00|140.52|140.48|140.54|140.48|140.54|140.48|140.52|140.46|0
1634651470000|2021-10-19 13:51:10|140.56|140.5|140.58|140.52|140.6|140.52|140.56|140.48|5701
1634651480000|2021-10-19 13:51:20|140.56||140.58||140.58||140.56||80
1634651490000|2021-10-19 13:51:30|140.56|140.54|140.62|140.54|140.62|140.56|140.56|140.54|433
1634651500000|2021-10-19 13:51:40|140.6||140.6||140.6||140.6||0
1634651510000|2021-10-19 13:51:50|140.58|140.56|140.6|140.54|140.6|140.58|140.58|140.52|3887
1634651520000|2021-10-19 13:52:00|140.58|140.52|140.58|140.52|140.58|140.54|140.54|140.52|1500
1634651530000|2021-10-19 13:52:10|140.56|140.48|140.46|140.44|140.56|140.48|140.46|140.44|3545
1634651540000|2021-10-19 13:52:20|140.5|140.4|140.4|140.34|140.5|140.4|140.4|140.34|4941
1634651550000|2021-10-19 13:52:30|140.38||140.38||140.4||140.38||610
1634651560000|2021-10-19 13:52:40|140.4|140.36|140.56|140.5|140.58|140.5|140.4|140.34|14860
1634651570000|2021-10-19 13:52:50|140.58|140.52|140.6|140.54|140.64|140.58|140.58|140.52|7216
1634651580000|2021-10-19 13:53:00|140.64|140.56|140.5|140.44|140.64|140.56|140.5|140.44|5113
1634651590000|2021-10-19 13:53:10|140.52|140.42|140.5|140.42|140.52|140.44|140.48|140.4|6383
1634651600000|2021-10-19 13:53:20|140.52|140.44|140.52|140.44|140.54|140.48|140.52|140.44|0
1634651610000|2021-10-19 13:53:30|140.5|140.42|140.5|140.44|140.54|140.44|140.48|140.42|455
1634651620000|2021-10-19 13:53:40|140.48|140.42|140.5|140.42|140.5|140.44|140.46|140.42|800
1634651630000|2021-10-19 13:53:50|140.48|140.44|140.5|140.44|140.5|140.44|140.48|140.44|0
1634651640000|2021-10-19 13:54:00|140.52|140.46|140.6|140.54|140.62|140.56|140.52|140.46|53730
1634651650000|2021-10-19 13:54:10|140.62|140.56|140.6|140.56|140.64|140.56|140.6|140.56|1813
1634651660000|2021-10-19 13:54:20|140.58|140.54|140.5|140.42|140.58|140.54|140.5|140.42|8798
1634651670000|2021-10-19 13:54:30||140.44||140.44||140.44||140.44|0
1634651680000|2021-10-19 13:54:40|||||||||1656
1634651690000|2021-10-19 13:54:50|140.52|140.46|140.52|140.44|140.58|140.5|140.5|140.44|11653
1634651700000|2021-10-19 13:55:00|140.54|140.46|140.54|140.48|140.54|140.5|140.52|140.44|1969
1634651710000|2021-10-19 13:55:10|140.52|140.46|140.52|140.46|140.54|140.48|140.52|140.44|0
1634651720000|2021-10-19 13:55:20|140.54|140.48|140.52|140.48|140.54|140.48|140.5|140.44|5029
1634651730000|2021-10-19 13:55:30|140.54|140.5|140.54|140.48|140.54|140.52|140.52|140.48|7283
1634651740000|2021-10-19 13:55:40|140.52|140.46|140.48|140.42|140.54|140.46|140.48|140.42|1095
1634651750000|2021-10-19 13:55:50|140.46||140.44||140.46||140.44||78
1634651760000|2021-10-19 13:56:00|140.42|140.38|140.42|140.36|140.44|140.38|140.4|140.34|5046
1634651770000|2021-10-19 13:56:10|140.4|140.38|140.4|140.34|140.4|140.38|140.38|140.34|4542
1634651780000|2021-10-19 13:56:20|140.42|140.36|140.4|140.36|140.42|140.36|140.4|140.34|0
1634651790000|2021-10-19 13:56:30|140.42|140.38|140.44|140.38|140.44|140.4|140.42|140.36|8850
1634651800000|2021-10-19 13:56:40|140.42|140.36|140.4|140.34|140.44|140.38|140.4|140.32|3785
1634651810000|2021-10-19 13:56:50|140.38|140.32|140.28|140.24|140.38|140.32|140.26|140.22|6758
1634651820000|2021-10-19 13:57:00|140.3|140.26|140.4|140.32|140.42|140.34|140.3|140.26|8875
1634651830000|2021-10-19 13:57:10|140.38|140.34|140.36|140.32|140.38|140.36|140.36|140.32|495
1634651840000|2021-10-19 13:57:20|140.38||140.38||140.38||140.36||343
1634651850000|2021-10-19 13:57:30|140.36|140.34|140.38|140.32|140.38|140.34|140.36|140.32|0
1634651860000|2021-10-19 13:57:40|140.36|140.34|140.38|140.32|140.38|140.34|140.36|140.32|0
1634651870000|2021-10-19 13:57:50|140.36|140.34|140.38|140.32|140.38|140.36|140.36|140.32|0
1634651880000|2021-10-19 13:58:00|140.36|140.34|140.48|140.4|140.48|140.44|140.36|140.34|11654
1634651890000|2021-10-19 13:58:10|140.5|140.42|140.5|140.42|140.5|140.44|140.42|140.36|4447
1634651900000|2021-10-19 13:58:20|140.48|140.44|140.42|140.36|140.48|140.46|140.42|140.36|2485
1634651910000|2021-10-19 13:58:30|140.44|140.38|140.42|140.38|140.46|140.38|140.42|140.38|293
1634651920000|2021-10-19 13:58:40|140.44|140.36|140.44|140.38|140.46|140.4|140.42|140.36|5607
1634651930000|2021-10-19 13:58:50|140.42|140.4|140.34|140.28|140.42|140.42|140.34|140.26|1733
1634651940000|2021-10-19 13:59:00|140.32|140.26|140.32|140.26|140.34|140.28|140.3|140.24|42
1634651950000|2021-10-19 13:59:10|140.34|140.28|140.34|140.3|140.34|140.3|140.32|140.24|0
1634651960000|2021-10-19 13:59:20|140.32|140.28|140.3|140.24|140.34|140.3|140.3|140.24|1650
1634651970000|2021-10-19 13:59:30|140.28|140.26|140.32|140.26|140.32|140.28|140.26|140.24|3988
1634651980000|2021-10-19 13:59:40|140.34|140.28|140.36|140.28|140.36|140.32|140.34|140.26|5848
1634651990000|2021-10-19 13:59:50|140.34|140.3|140.4|140.34|140.4|140.34|140.34|140.28|2977
1634652000000|2021-10-19 14:00:00|140.38|140.32|140.34|140.3|140.38|140.32|140.3|140.26|9884
1634652010000|2021-10-19 14:00:10|140.36|140.32|140.38|140.34|140.4|140.34|140.34|140.3|18428
1634652020000|2021-10-19 14:00:20|140.36|140.3|140.34|140.26|140.36|140.3|140.32|140.26|1119
1634652030000|2021-10-19 14:00:30|140.32|140.22|140.24|140.16|140.32|140.22|140.16|140.14|12263
1634652040000|2021-10-19 14:00:40|140.26|140.18|140.24|140.16|140.26|140.22|140.24|140.16|19720
1634652050000|2021-10-19 14:00:50|140.22|140.14|140.34|140.3|140.38|140.34|140.2|140.12|31239
1634652060000|2021-10-19 14:01:00|140.38|140.36|140.42|140.36|140.42|140.38|140.36|140.32|4976
1634652070000|2021-10-19 14:01:10|140.4|140.34|140.4|140.32|140.42|140.38|140.4|140.32|3000
1634652080000|2021-10-19 14:01:20|140.38|140.34|140.38|140.32|140.38|140.36|140.38|140.32|7
1634652090000|2021-10-19 14:01:30|140.36|140.34|140.38|140.34|140.38|140.36|140.36|140.32|4100
1634652110000|2021-10-19 14:01:50|140.36|140.32|140.34|140.32|140.36|140.32|140.34|140.3|4232
1634652120000|2021-10-19 14:02:00|140.36|140.34|140.36|140.34|140.38|140.34|140.36|140.32|7952
1634652130000|2021-10-19 14:02:10|140.38|140.36|140.36|140.32|140.38|140.36|140.36|140.32|2680
1634652140000|2021-10-19 14:02:20|140.34|140.3|140.24|140.16|140.34|140.3|140.22|140.16|18446
1634652150000|2021-10-19 14:02:30|140.28|140.18|140.3|140.28|140.32|140.28|140.26|140.18|10623
1634652160000|2021-10-19 14:02:40|140.32|140.24|140.26|140.24|140.32|140.24|140.26|140.22|1616
1634652170000|2021-10-19 14:02:50|140.24|140.22|140.24|140.16|140.26|140.22|140.2|140.14|19656
1634652180000|2021-10-19 14:03:00|140.22|140.2|140.2|140.12|140.22|140.2|140.2|140.1|1459
1634652190000|2021-10-19 14:03:10|140.18|140.14|140.2|140.16|140.2|140.16|140.16|140.12|13719
1634652210000|2021-10-19 14:03:30|140.24|140.18|140.28|140.2|140.3|140.24|140.24|140.18|8237
1634652220000|2021-10-19 14:03:40|140.26|140.18|140.2|140.14|140.28|140.18|140.16|140.08|11600
1634652230000|2021-10-19 14:03:50|140.24|140.16|140.24|140.14|140.24|140.2|140.24|140.14|871
1634652240000|2021-10-19 14:04:00|140.2|140.16|140.2|140.16|140.2|140.2|140.2|140.16|6574
1634652250000|2021-10-19 14:04:10|140.18|140.14|140.16|140.12|140.18|140.14|140.14|140.06|16039
1634652260000|2021-10-19 14:04:20|140.2|140.14|140.2|140.12|140.2|140.16|140.18|140.12|3178
1634652270000|2021-10-19 14:04:30|140.18||140.18||140.2||140.18||0
1634652280000|2021-10-19 14:04:40|140.2|140.1|140.16|140.12|140.2|140.12|140.16|140.06|1540
1634652290000|2021-10-19 14:04:50|140.18|140.14|140.3|140.22|140.32|140.24|140.18|140.14|10724
1634652300000|2021-10-19 14:05:00|140.28|140.24|140.26|140.22|140.3|140.26|140.26|140.22|4223
1634652310000|2021-10-19 14:05:10|140.28|140.24|140.3|140.22|140.3|140.24|140.28|140.22|6073
1634652320000|2021-10-19 14:05:20|140.32|140.24|140.34|140.28|140.34|140.3|140.32|140.24|3570
1634652330000|2021-10-19 14:05:30|140.32|140.26|140.16|140.08|140.32|140.26|140.1|140.02|122863
1634652340000|2021-10-19 14:05:40|140.14|140.06|140.08|140.02|140.14|140.06|140.02|140|45428
1634652350000|2021-10-19 14:05:50|140.1|140.04|140.16|140.1|140.16|140.1|140.08|140.04|13474
1634652360000|2021-10-19 14:06:00|140.14|140.08|140.14|140.1|140.14|140.12|140.1|140.08|9064
1634652370000|2021-10-19 14:06:10|140.16|140.12|140.18|140.12|140.22|140.16|140.16|140.12|5379
1634652380000|2021-10-19 14:06:20|140.16|140.14|140.1|140.02|140.18|140.16|140.1|140.02|4959
1634652390000|2021-10-19 14:06:30|140.08|140.04|140.16|140.1|140.16|140.14|140.08|140.02|21651
1634652400000|2021-10-19 14:06:40|140.2|140.12|140.18|140.1|140.22|140.16|140.16|140.1|4886
1634652410000|2021-10-19 14:06:50|140.16|140.08|140.1|140.02|140.16|140.08|140.1|140.02|7069
1634652420000|2021-10-19 14:07:00|140.12|140.04|140.12|140.06|140.12|140.08|140.12|140.04|9723
1634652430000|2021-10-19 14:07:10|140.1|140.02|140.12|140.02|140.12|140.06|140.08|140.02|44979
1634652440000|2021-10-19 14:07:20|140.1|140.04|140.1|140.02|140.12|140.08|140.1|140.02|3386
1634652450000|2021-10-19 14:07:30|140.12|140.06|140.1|140.02|140.12|140.08|140.1|140.02|33878
1634652460000|2021-10-19 14:07:40|140.12|140.04|140.1|140.06|140.12|140.08|140.1|140.04|41662
1634652470000|2021-10-19 14:07:50|140.12|140.08|140.16|140.1|140.16|140.1|140.12|140.08|3530
1634652480000|2021-10-19 14:08:00|140.18|140.12|140.14|140.1|140.18|140.16|140.14|140.1|7428
1634652490000|2021-10-19 14:08:10|140.12|140.08|140.08|140.02|140.12|140.08|140.08|140.02|7307
1634652500000|2021-10-19 14:08:20|140.12|140.04|140.18|140.12|140.2|140.12|140.1|140.04|2934
1634652510000|2021-10-19 14:08:30|140.16|140.1|140.1|140.02|140.16|140.12|140.08|140.02|8172
1634652520000|2021-10-19 14:08:40|140.08||140.08||140.08||140.08||4913
1634652530000|2021-10-19 14:08:50|140.06|140|140|139.92|140.06|140|139.96|139.88|156638
1634652540000|2021-10-19 14:09:00|140.02|139.94|140.04|139.98|140.06|140|140.02|139.94|14520
1634652550000|2021-10-19 14:09:10||140||140||140||139.96|702
1634652560000|2021-10-19 14:09:20|140.06|140.02|140.08|140.02|140.08|140.04|140.06|140.02|4050
1634652570000|2021-10-19 14:09:30|140.06|140|140|139.96|140.06|140|140|139.94|10812
1634652580000|2021-10-19 14:09:40|140.02|139.98|140.02|139.96|140.04|139.98|140.02|139.96|59693
1634652590000|2021-10-19 14:09:50|140.04|139.98|140.12|140.04|140.12|140.08|140.04|139.98|10413
1634652600000|2021-10-19 14:10:00|140.1|140.02|140.08|140.02|140.1|140.02|140.06|140|0
1634652610000|2021-10-19 14:10:10|140.1|140|140.08|140.02|140.12|140.04|140.08|140|11958
1634652620000|2021-10-19 14:10:20|140.1|140.04|140.12|140.08|140.12|140.08|140.1|140.04|2264
1634652630000|2021-10-19 14:10:30|140.14|140.1|140.1|140.08|140.18|140.14|140.1|140.08|9603
1634652640000|2021-10-19 14:10:40|140.08|140.06|140.08|140.02|140.1|140.06|140.08|140.02|202
1634652650000|2021-10-19 14:10:50|140.06|140.04|140.06|140.02|140.08|140.04|140.06|140.02|1259
1634652660000|2021-10-19 14:11:00|||||||||80
1634652670000|2021-10-19 14:11:10|140.04|140|140|139.94|140.04|140|140|139.94|5217
1634652680000|2021-10-19 14:11:20|140.02|139.96|140|139.96|140.1|140.04|140|139.96|11822
1634652690000|2021-10-19 14:11:30|140.02|139.98|140.08|140|140.08|140.02|140.02|139.96|11421
1634652700000|2021-10-19 14:11:40|140.06|139.98|140.06|139.98|140.08|139.98|140.06|139.98|3300
1634652710000|2021-10-19 14:11:50|140.04|139.96|140.06|140.02|140.06|140.02|140.02|139.96|6669
1634652720000|2021-10-19 14:12:00|140.1|140.04|140.28|140.22|140.28|140.22|140.1|140.04|76058
1634652730000|2021-10-19 14:12:10|140.26|140.2|140.16|140.1|140.26|140.2|140.14|140.08|17581
1634652740000|2021-10-19 14:12:20|140.18|140.12|140.2|140.16|140.22|140.16|140.16|140.12|12229
1634652750000|2021-10-19 14:12:30|140.24|140.18|140.2|140.14|140.24|140.18|140.2|140.14|0
1634652760000|2021-10-19 14:12:40|140.18|140.12|140.08|140.02|140.18|140.12|140.08|140.02|8661
1634652770000|2021-10-19 14:12:50|140.06|140|140.06|140.02|140.06|140.02|140.04|139.98|293
1634652780000|2021-10-19 14:13:00|140.08|140.04|140.08|140.04|140.08|140.06|140.06|140.02|3033
1634652790000|2021-10-19 14:13:10|140.06|140.02|139.94|139.88|140.06|140.02|139.94|139.88|6053
1634652800000|2021-10-19 14:13:20|139.96|139.9|140.06|140|140.06|140|139.94|139.88|18237
1634652810000|2021-10-19 14:13:30|140.04|139.96|140.02|139.96|140.04|139.98|140.02|139.96|71
1634652820000|2021-10-19 14:13:40|140|139.92|139.96|139.92|140|139.92|139.96|139.92|4532
1634652830000|2021-10-19 14:13:50|139.98|139.94|139.98|139.92|140|139.98|139.98|139.92|20387
1634652840000|2021-10-19 14:14:00|139.96|139.9|139.9|139.84|139.96|139.9|139.9|139.84|6933
1634652850000|2021-10-19 14:14:10|139.92|139.86|139.9|139.82|139.92|139.86|139.88|139.82|701
1634652860000|2021-10-19 14:14:20|139.92|139.84|139.92|139.9|139.98|139.9|139.92|139.84|3533
1634652870000|2021-10-19 14:14:30|139.96|139.92|139.98|139.92|139.98|139.94|139.96|139.9|20483
1634652880000|2021-10-19 14:14:40|139.96|139.88|139.9|139.82|139.98|139.88|139.88|139.8|1243
1634652890000|2021-10-19 14:14:50|139.92|139.78|139.88|139.8|139.92|139.84|139.88|139.78|35
1634652900000|2021-10-19 14:15:00|139.9|139.82|139.88|139.86|139.9|139.86|139.86|139.8|740
1634652910000|2021-10-19 14:15:10|139.92|139.88|139.94|139.9|139.98|139.92|139.92|139.88|4908
1634652920000|2021-10-19 14:15:20|139.92|139.88|139.9|139.82|139.92|139.88|139.84|139.76|6875
1634652930000|2021-10-19 14:15:30|139.92||139.92||139.92||139.9||1848
1634652940000|2021-10-19 14:15:40|139.88||139.88||139.88||139.88||0
1634652950000|2021-10-19 14:15:50|139.92|139.84|139.98|139.9|139.98|139.9|139.92|139.84|158
1634652960000|2021-10-19 14:16:00|139.94|139.88|139.92|139.86|139.94|139.88|139.92|139.86|0
1634652980000|2021-10-19 14:16:20|||||||||21352
1634652990000|2021-10-19 14:16:30|139.9|139.84|139.9|139.82|139.9|139.86|139.86|139.8|4093
1634653000000|2021-10-19 14:16:40|139.92|139.84|139.98|139.9|139.98|139.9|139.92|139.84|1791
1634653010000|2021-10-19 14:16:50||139.92||139.92||139.94||139.92|7
1634653020000|2021-10-19 14:17:00|139.96|139.9|139.96|139.86|139.98|139.9|139.96|139.86|1827
1634653030000|2021-10-19 14:17:10|||||||||10723
1634653040000|2021-10-19 14:17:20||139.88||139.86||139.9||139.86|20001
1634653050000|2021-10-19 14:17:30|139.98|139.9|139.94|139.9|139.98|139.9|139.94|139.9|5
1634653060000|2021-10-19 14:17:40|139.98|139.92|140.04|140|140.06|140|139.98|139.9|7202
1634653070000|2021-10-19 14:17:50|140.06|140.02|140.06|140|140.06|140.04|140.04|140|6439
1634653080000|2021-10-19 14:18:00|140.08|139.98|140.14|140.08|140.16|140.1|140.08|139.98|2239
1634653090000|2021-10-19 14:18:10|140.16|140.1|140.2|140.14|140.2|140.16|140.16|140.1|4456
1634653100000|2021-10-19 14:18:20|140.18|140.1|140.12|140.08|140.18|140.1|140.12|140.06|7829
1634653110000|2021-10-19 14:18:30|140.14|140.06|140.12|140.06|140.14|140.08|140.12|140.06|0
1634653120000|2021-10-19 14:18:40|140.1|140.04|140.08|140|140.1|140.06|140.08|140|1697
1634653130000|2021-10-19 14:18:50|140.1|140.04|140.1|140.04|140.1|140.04|140.08|140.04|899
1634653140000|2021-10-19 14:19:00|140.12|140.06|140.16|140.1|140.16|140.1|140.12|140.04|3942
1634653150000|2021-10-19 14:19:10|140.18|140.12|140.22|140.16|140.22|140.18|140.18|140.12|13479
1634653160000|2021-10-19 14:19:20|140.2|140.18|140.18|140.1|140.2|140.18|140.18|140.1|2413
1634653170000|2021-10-19 14:19:30|140.16|140.08|140.16|140.08|140.18|140.1|140.1|140.06|2242
1634653180000|2021-10-19 14:19:40|140.18|140.1|140.16|140.08|140.18|140.1|140.16|140.08|0
1634653190000|2021-10-19 14:19:50|140.14|140.1|140.14|140.06|140.14|140.1|140.14|140.06|4255
1634653200000|2021-10-19 14:20:00|140.16|140.08|140.16|140.12|140.18|140.14|140.14|140.08|5772
1634653210000|2021-10-19 14:20:10|140.14|140.08|140.08|140.02|140.14|140.08|140.06|140.02|745
1634653220000|2021-10-19 14:20:20|140.06|140|140.06|140|140.08|140|140.06|139.98|11407
1634653230000|2021-10-19 14:20:30|140.08|140.02|140.1|140.06|140.1|140.06|140.08|140.02|6128
1634653240000|2021-10-19 14:20:40|140.08|140.04|140|139.94|140.08|140.06|140|139.94|1501
1634653250000|2021-10-19 14:20:50|139.98|139.92|140|139.92|140|139.96|139.96|139.88|11226
1634653260000|2021-10-19 14:21:00|139.98|139.9|139.98|139.94|140|139.94|139.96|139.88|5375
1634653270000|2021-10-19 14:21:10|140|139.92|139.98|139.94|140|139.94|139.98|139.92|1780
1634653280000|2021-10-19 14:21:20|140||139.98||140||139.98||0
1634653290000|2021-10-19 14:21:30|140||140||140||139.98||3548
1634653300000|2021-10-19 14:21:40|139.98|139.92|139.98|139.9|140|139.94|139.92|139.9|13956
1634653310000|2021-10-19 14:21:50|139.96|139.88|139.92|139.88|139.96|139.88|139.92|139.88|2452
1634653320000|2021-10-19 14:22:00|139.96|139.9|139.98|139.94|140.02|139.98|139.96|139.9|14588
1634653330000|2021-10-19 14:22:10||139.96||139.94||139.96||139.94|6809
1634653350000|2021-10-19 14:22:30|139.96|139.92|139.96|139.9|139.96|139.94|139.94|139.88|2444
1634653360000|2021-10-19 14:22:40|139.94|139.88|139.88|139.84|139.96|139.88|139.88|139.84|4142
1634653370000|2021-10-19 14:22:50|139.86|139.82|139.88|139.82|139.88|139.86|139.84|139.8|5017
1634653380000|2021-10-19 14:23:00|139.86|139.8|139.82|139.78|139.86|139.82|139.8|139.76|20086
1634653390000|2021-10-19 14:23:10||139.76||139.78||139.78||139.76|640
1634653400000|2021-10-19 14:23:20|139.86|139.8|139.86|139.82|139.88|139.82|139.86|139.8|6483
1634653410000|2021-10-19 14:23:30|139.8|139.78|139.86|139.82|139.86|139.82|139.8|139.76|1900
1634653420000|2021-10-19 14:23:40|139.88|139.8|139.82|139.76|139.88|139.82|139.82|139.76|1633
1634653430000|2021-10-19 14:23:50|139.84|139.78|139.82|139.78|139.84|139.78|139.82|139.76|1199
1634653440000|2021-10-19 14:24:00|139.84|139.76|139.86|139.78|139.88|139.8|139.8|139.76|19077
1634653450000|2021-10-19 14:24:10|139.84|139.8|139.8|139.76|139.86|139.8|139.8|139.76|1135
1634653460000|2021-10-19 14:24:20|139.78|139.74|139.82|139.78|139.84|139.78|139.76|139.72|14614
1634653470000|2021-10-19 14:24:30|139.8|139.76|139.8|139.74|139.8|139.78|139.8|139.74|8656
1634653480000|2021-10-19 14:24:40|139.82|139.76|139.86|139.8|139.86|139.82|139.8|139.76|9952
1634653490000|2021-10-19 14:24:50|139.88|139.82|139.88|139.84|139.88|139.84|139.86|139.8|4873
1634653500000|2021-10-19 14:25:00|139.9|139.86|139.96|139.88|139.96|139.9|139.9|139.86|6096
1634653510000|2021-10-19 14:25:10|139.98|139.9|139.98|139.92|140|139.92|139.96|139.88|258
1634653520000|2021-10-19 14:25:20|139.96|139.9|139.9|139.86|139.96|139.9|139.9|139.84|1043
1634653530000|2021-10-19 14:25:30|139.88|139.84|139.9|139.86|139.9|139.86|139.88|139.82|1416
1634653540000|2021-10-19 14:25:40|139.94|139.88|139.94|139.86|139.94|139.88|139.94|139.84|1589
1634653550000|2021-10-19 14:25:50||139.84||139.86||139.86||139.84|0
1634653560000|2021-10-19 14:26:00|139.9|139.88|139.92|139.86|139.96|139.9|139.9|139.86|6960
1634653570000|2021-10-19 14:26:10||139.88||139.86||139.88||139.86|7
1634653580000|2021-10-19 14:26:20||139.88||139.88||139.88||139.86|0
1634653590000|2021-10-19 14:26:30|139.94|139.9|139.94|139.86|140|139.94|139.92|139.86|13534
1634653600000|2021-10-19 14:26:40|139.92|139.88|139.98|139.92|140|139.94|139.92|139.88|2564
1634653610000|2021-10-19 14:26:50|140|139.94|140.06|140.02|140.08|140.02|140|139.92|7632
1634653620000|2021-10-19 14:27:00|140.04|140|140.1|140.04|140.14|140.06|140.04|139.96|11240
1634653630000|2021-10-19 14:27:10|140.08|140.02|140.08|140.02|140.08|140.04|140.06|140.02|2053
1634653640000|2021-10-19 14:27:20|140.1|140.04|140.16|140.14|140.18|140.14|140.08|140.04|10347
1634653650000|2021-10-19 14:27:30|140.18|140.16|140.14|140.1|140.18|140.16|140.14|140.08|1665
1634653660000|2021-10-19 14:27:40|140.12|140.12|140.14|140.1|140.18|140.12|140.12|140.1|14492
1634653670000|2021-10-19 14:27:50|140.16|140.12|140.16|140.1|140.18|140.16|140.16|140.1|4176
1634653680000|2021-10-19 14:28:00|140.18|140.12|140.18|140.14|140.18|140.14|140.12|140.08|13429
1634653690000|2021-10-19 14:28:10|140.16|140.12|140.18|140.12|140.18|140.12|140.14|140.12|9511
1634653700000|2021-10-19 14:28:20|140.16||140.16||140.16||140.16||24450
1634653710000|2021-10-19 14:28:30|140.14|140.1|140.1|140.04|140.14|140.1|140.1|140.02|5181
1634653720000|2021-10-19 14:28:40|140.12|140.06|140.12|140.04|140.12|140.06|140.1|140.04|1061
1634653730000|2021-10-19 14:28:50|140.1|140.02|140.08|140|140.12|140.04|140.08|140|12
1634653740000|2021-10-19 14:29:00|140.06|140.02|140.08|140.02|140.08|140.02|140.06|140|2581
1634653750000|2021-10-19 14:29:10|140.06|140.04|140.12|140.06|140.12|140.08|140.06|140.02|10786
1634653760000|2021-10-19 14:29:20|140.14||140.14||140.14||140.14||87
1634653770000|2021-10-19 14:29:30|140.12|140.04|140.14|140.06|140.14|140.06|140.12|140.04|4026
1634653780000|2021-10-19 14:29:40|140.12|140.04|140.2|140.14|140.2|140.14|140.12|140.04|6069
1634653790000|2021-10-19 14:29:50|140.22|140.2|140.2|140.12|140.22|140.2|140.2|140.12|10775
1634653800000|2021-10-19 14:30:00|140.18|140.14|140.18|140.1|140.18|140.14|140.18|140.1|69
1634653810000|2021-10-19 14:30:10|140.16|140.12|140.16|140.14|140.18|140.14|140.16|140.08|310
1634653820000|2021-10-19 14:30:20|140.18|140.1|140.3|140.26|140.3|140.26|140.16|140.1|15272
1634653830000|2021-10-19 14:30:30|140.32|140.28|140.3|140.26|140.34|140.3|140.3|140.26|11818
1634653840000|2021-10-19 14:30:40|140.32|140.28|140.34|140.28|140.34|140.28|140.32|140.28|9684
1634653850000|2021-10-19 14:30:50|140.32|140.26|140.3|140.22|140.34|140.28|140.26|140.2|7487
1634653860000|2021-10-19 14:31:00|140.34|140.24|140.32|140.26|140.34|140.28|140.3|140.24|10324
1634653870000|2021-10-19 14:31:10|140.34|140.28|140.36|140.32|140.36|140.32|140.34|140.28|13409
1634653880000|2021-10-19 14:31:20|140.34|140.3|140.3|140.24|140.36|140.32|140.3|140.24|3740
1634653890000|2021-10-19 14:31:30|140.28|140.22|140.18|140.14|140.28|140.22|140.18|140.14|18445
1634653900000|2021-10-19 14:31:40|140.16|140.1|140.08|140.02|140.18|140.1|140.06|140.02|1128
1634653910000|2021-10-19 14:31:50|140.06|140|140.04|140|140.06|140|140.04|139.96|3569
1634653920000|2021-10-19 14:32:00|140.06|140.02|140.08|140.02|140.08|140.06|140.06|140.02|37422
1634653930000|2021-10-19 14:32:10||140.04||140.02||140.06||140.02|0
1634653940000|2021-10-19 14:32:20|140.1|140.04|140.08|140.04|140.1|140.06|140.08|140.04|8493
1634653950000|2021-10-19 14:32:30|140.1|140.02|140.06|140.02|140.1|140.02|140.06|140|292
1634653960000|2021-10-19 14:32:40|140.04|140|140.02|139.96|140.06|140|140.02|139.96|3510
1634653970000|2021-10-19 14:32:50|140|139.94|140|139.92|140|139.94|140|139.92|0
1634653980000|2021-10-19 14:33:00|139.98|139.9|139.98|139.92|139.98|139.92|139.98|139.9|300
1634653990000|2021-10-19 14:33:10|139.96|139.9|139.96|139.9|139.96|139.9|139.96|139.9|35
1634654000000|2021-10-19 14:33:20|139.94|139.88|139.92|139.82|139.94|139.88|139.92|139.82|1248
1634654010000|2021-10-19 14:33:30|139.9|139.84|139.9|139.82|139.9|139.86|139.88|139.82|3699
1634654020000|2021-10-19 14:33:40|139.88|139.8|139.82|139.76|139.88|139.82|139.82|139.76|14821
1634654030000|2021-10-19 14:33:50|139.8|139.74|139.84|139.8|139.84|139.8|139.8|139.74|12261
1634654040000|2021-10-19 14:34:00|139.82|139.78|139.82|139.76|139.82|139.8|139.82|139.76|0
1634654050000|2021-10-19 14:34:10|139.84|139.8|139.84|139.8|139.86|139.84|139.84|139.8|23608
1634654060000|2021-10-19 14:34:20|||||||||1500
1634654070000|2021-10-19 14:34:30|139.86|139.82|139.88|139.82|139.9|139.86|139.84|139.8|8678
1634654080000|2021-10-19 14:34:40|139.86|139.8|139.9|139.82|139.96|139.88|139.86|139.8|8884
1634654090000|2021-10-19 14:34:50||139.84||139.86||139.86||139.82|5
1634654100000|2021-10-19 14:35:00|139.88|139.84|139.9|139.86|139.9|139.88|139.88|139.82|8282
1634654110000|2021-10-19 14:35:10|139.92|139.88|139.96|139.88|139.96|139.9|139.9|139.88|5381
1634654120000|2021-10-19 14:35:20|139.98|139.9|140|139.96|140.02|139.98|139.98|139.9|17971
1634654130000|2021-10-19 14:35:30|139.98|139.94|140|139.96|140|139.96|139.98|139.94|12
1634654150000|2021-10-19 14:35:50|139.98|139.94|140|139.94|140|139.94|139.98|139.94|3214
1634654160000|2021-10-19 14:36:00|140.02|139.96|140|139.94|140.02|139.98|140|139.94|4193
1634654170000|2021-10-19 14:36:10|139.98||139.98||139.98||139.98||2659
1634654180000|2021-10-19 14:36:20|140||139.98||140||139.98||3411
1634654190000|2021-10-19 14:36:30|140|139.96|140|139.98|140.02|139.98|140|139.96|15287
1634654200000|2021-10-19 14:36:40|139.98|139.96|140.08|140.02|140.08|140.02|139.98|139.94|19204
1634654210000|2021-10-19 14:36:50|140.06|140|140.08|140.02|140.08|140.02|140.06|140|1084
1634654220000|2021-10-19 14:37:00|140.06||140.08||140.08||140.04||0
1634654230000|2021-10-19 14:37:10|140.1|140.04|140.08|140.02|140.1|140.04|140.08|140.02|0
1634654240000|2021-10-19 14:37:20|140.06|140|140.02|139.96|140.06|140|140.02|139.96|1205
1634654250000|2021-10-19 14:37:30|140.04|139.98|140.04|139.98|140.06|139.98|140.04|139.96|14251
1634654260000|2021-10-19 14:37:40|140.02||140||140.04||140||1500
1634654270000|2021-10-19 14:37:50|139.98|139.96|139.98|139.94|140|139.96|139.96|139.94|2255
1634654280000|2021-10-19 14:38:00|||||||||500
1634654290000|2021-10-19 14:38:10||139.96||139.94||139.96||139.94|2777
1634654300000|2021-10-19 14:38:20|139.96|139.92|139.94|139.9|139.96|139.92|139.92|139.88|1421
1634654320000|2021-10-19 14:38:40|139.96|139.92|139.98|139.92|139.98|139.94|139.96|139.92|797
1634654340000|2021-10-19 14:39:00|||||||||838
1634654350000|2021-10-19 14:39:10||139.9||139.92||139.92||139.9|5857
1634654380000|2021-10-19 14:39:40|||||||||204
1634654390000|2021-10-19 14:39:50|139.96|139.94|140|139.98|140|139.98|139.94|139.92|19494
1634654400000|2021-10-19 14:40:00|139.98|139.96|139.96|139.9|139.98|139.96|139.92|139.9|9738
1634654410000|2021-10-19 14:40:10|139.98|139.92|139.98|139.92|139.98|139.92|139.98|139.92|0
1634654420000|2021-10-19 14:40:20|139.96|139.94|139.96|139.92|139.96|139.94|139.96|139.9|0
1634654430000|2021-10-19 14:40:30|139.94|139.94|139.98|139.92|140|139.96|139.94|139.9|12060
1634654440000|2021-10-19 14:40:40|139.96|139.96|139.9|139.86|139.96|139.96|139.9|139.86|5105
1634654450000|2021-10-19 14:40:50|139.88|139.82|139.84|139.8|139.88|139.82|139.84|139.78|2671
1634654460000|2021-10-19 14:41:00|139.82|139.78|139.82|139.78|139.86|139.8|139.8|139.78|1303
1634654470000|2021-10-19 14:41:10|139.8|139.76|139.74|139.68|139.8|139.76|139.74|139.66|22791
1634654480000|2021-10-19 14:41:20|139.72|139.66|139.8|139.72|139.8|139.74|139.72|139.66|14948
1634654490000|2021-10-19 14:41:30||139.74||139.72||139.74||139.72|0
1634654500000|2021-10-19 14:41:40|139.78|139.74|139.78|139.74|139.78|139.74|139.78|139.74|67
1634654510000|2021-10-19 14:41:50|139.8|139.76|139.82|139.76|139.82|139.78|139.78|139.76|7033
1634654520000|2021-10-19 14:42:00|||||||||5046
1634654540000|2021-10-19 14:42:20|139.8|139.78|139.8|139.74|139.82|139.78|139.78|139.74|11261
1634654550000|2021-10-19 14:42:30||139.76||139.76||139.76||139.76|0
1634654560000|2021-10-19 14:42:40|139.78|139.74|139.7|139.66|139.78|139.74|139.7|139.66|1037
1634654580000|2021-10-19 14:43:00|139.68|139.64|139.6|139.56|139.68|139.64|139.6|139.54|31364
1634654600000|2021-10-19 14:43:20|139.58|139.54|139.58|139.52|139.6|139.54|139.58|139.52|14652
1634654610000|2021-10-19 14:43:30|||||||||5955
1634654620000|2021-10-19 14:43:40|139.6|139.54|139.58|139.54|139.6|139.58|139.56|139.52|13075
1634654640000|2021-10-19 14:44:00|139.6|139.52|139.6|139.58|139.6|139.58|139.6|139.52|8623
1634654650000|2021-10-19 14:44:10|139.64|139.6|139.7|139.66|139.7|139.66|139.64|139.6|14104
1634654670000|2021-10-19 14:44:30|139.68|139.68|139.68|139.64|139.68|139.68|139.68|139.64|3000
1634654680000|2021-10-19 14:44:40|139.66|139.62|139.64|139.58|139.66|139.62|139.64|139.58|5042
1634654690000|2021-10-19 14:44:50|139.66|139.6|139.68|139.64|139.68|139.64|139.66|139.58|5212
1634654700000|2021-10-19 14:45:00|139.66|139.6|139.68|139.6|139.7|139.64|139.64|139.58|2123
1634654720000|2021-10-19 14:45:20|139.66|139.58|139.6|139.54|139.68|139.58|139.58|139.52|3486
1634654730000|2021-10-19 14:45:30|139.58|139.52|139.54|139.5|139.58|139.52|139.54|139.5|1711
1634654740000|2021-10-19 14:45:40|139.52|139.48|139.64|139.56|139.64|139.56|139.52|139.46|16185
1634654750000|2021-10-19 14:45:50|139.66|139.58|139.66|139.62|139.66|139.62|139.66|139.58|5900
1634654760000|2021-10-19 14:46:00|139.7|139.6|139.7|139.64|139.7|139.64|139.7|139.6|543
1634654790000|2021-10-19 14:46:30|139.68|139.62|139.7|139.64|139.7|139.64|139.66|139.6|1328
1634654800000|2021-10-19 14:46:40|139.68|139.62|139.66|139.6|139.68|139.62|139.66|139.6|7990
1634654810000|2021-10-19 14:46:50|139.64|139.56|139.58|139.56|139.64|139.56|139.58|139.52|984
1634654820000|2021-10-19 14:47:00|139.62|139.58|139.66|139.58|139.66|139.58|139.58|139.56|4385
1634654830000|2021-10-19 14:47:10|||||||||1377
1634654840000|2021-10-19 14:47:20|139.68|139.6|139.68|139.62|139.7|139.66|139.66|139.6|3654
1634654850000|2021-10-19 14:47:30|139.64|139.64|139.64|139.58|139.64|139.64|139.64|139.58|5900
1634654860000|2021-10-19 14:47:40|139.62|139.6|139.68|139.6|139.7|139.64|139.62|139.6|14728
1634654870000|2021-10-19 14:47:50|139.66|139.62|139.68|139.6|139.68|139.62|139.66|139.6|16686
1634654880000|2021-10-19 14:48:00|139.66|139.58|139.64|139.58|139.66|139.58|139.64|139.58|5240
1634654890000|2021-10-19 14:48:10|139.62|139.56|139.64|139.56|139.64|139.58|139.58|139.54|5768
1634654900000|2021-10-19 14:48:20|||||||||936
1634654910000|2021-10-19 14:48:30|139.62||139.62||139.62||139.62||0
1634654920000|2021-10-19 14:48:40|||||||||5000
1634654930000|2021-10-19 14:48:50|||||||||716
1634654940000|2021-10-19 14:49:00|139.64|139.58|139.54|139.48|139.68|139.62|139.54|139.48|31424
1634654950000|2021-10-19 14:49:10|139.52|139.46|139.52|139.46|139.52|139.46|139.52|139.46|384
1634654960000|2021-10-19 14:49:20|139.5|139.48|139.5|139.46|139.5|139.48|139.5|139.46|10875
1634654980000|2021-10-19 14:49:40||139.48||139.46||139.48||139.46|3603
1634654990000|2021-10-19 14:49:50||139.44||139.46||139.48||139.44|8570
1634655000000|2021-10-19 14:50:00|139.48|139.44|139.44|139.38|139.48|139.44|139.44|139.38|7216
1634655030000|2021-10-19 14:50:30|||||||||13168
1634655040000|2021-10-19 14:50:40|139.42|139.36|139.4|139.34|139.42|139.36|139.38|139.34|5901
1634655050000|2021-10-19 14:50:50||139.36||139.34||139.36||139.34|7140
1634655060000|2021-10-19 14:51:00||139.32||139.34||139.34||139.32|3540
1634655070000|2021-10-19 14:51:10||139.36||139.34||139.36||139.34|5139
1634655080000|2021-10-19 14:51:20|139.38|139.32|139.28|139.22|139.4|139.34|139.28|139.22|52149
1634655090000|2021-10-19 14:51:30|139.26|139.2|138.88|138.84|139.26|139.2|138.84|138.8|281543
1634655100000|2021-10-19 14:51:40|138.9|138.88|139|138.92|139.04|138.98|138.9|138.86|55152
1634655110000|2021-10-19 14:51:50|139.02|138.94|138.84|138.78|139.02|138.98|138.8|138.74|76011
1634655120000|2021-10-19 14:52:00|138.88|138.8|138.78|138.72|138.88|138.8|138.76|138.7|135816
1634655130000|2021-10-19 14:52:10|138.76|138.7|138.78|138.7|138.86|138.8|138.76|138.7|25834
1634655140000|2021-10-19 14:52:20|138.76|138.72|138.8|138.74|138.84|138.78|138.74|138.7|34190
1634655150000|2021-10-19 14:52:30|138.78|138.72|138.72|138.68|138.78|138.72|138.7|138.66|47859
1634655160000|2021-10-19 14:52:40|138.7|138.7|138.7|138.66|138.72|138.7|138.7|138.66|6715
1634655170000|2021-10-19 14:52:50|138.72|138.68|138.66|138.62|138.72|138.7|138.66|138.62|38650
1634655180000|2021-10-19 14:53:00|||||||||24268
1634655190000|2021-10-19 14:53:10|138.64|138.6|138.62|138.58|138.66|138.62|138.6|138.56|45758
1634655200000|2021-10-19 14:53:20|138.66|138.56|138.64|138.6|138.66|138.62|138.62|138.56|18698
1634655210000|2021-10-19 14:53:30|138.66|138.62|138.68|138.6|138.7|138.66|138.64|138.6|50608
1634655220000|2021-10-19 14:53:40|138.7|138.62|138.76|138.68|138.78|138.72|138.7|138.62|19026
1634655230000|2021-10-19 14:53:50|138.72|138.72|138.78|138.72|138.8|138.74|138.72|138.72|38799
1634655240000|2021-10-19 14:54:00|138.76|138.7|138.7|138.66|138.76|138.7|138.7|138.66|41316
1634655250000|2021-10-19 14:54:10|138.74|138.68|138.8|138.72|138.8|138.72|138.74|138.66|56304
1634655260000|2021-10-19 14:54:20|138.78||138.8||138.8||138.78||20
1634655270000|2021-10-19 14:54:30||138.74||138.76||138.76||138.74|1277
1634655280000|2021-10-19 14:54:40|138.86|138.78|138.8|138.74|138.88|138.8|138.8|138.74|21434
1634655290000|2021-10-19 14:54:50|138.78|138.76|138.78|138.74|138.8|138.76|138.78|138.74|0
1634655300000|2021-10-19 14:55:00|138.8|138.76|138.88|138.8|138.88|138.82|138.78|138.74|12169
1634655310000|2021-10-19 14:55:10|138.9|138.82|138.82|138.76|138.92|138.86|138.82|138.76|18845
1634655320000|2021-10-19 14:55:20||138.78||138.78||138.78||138.76|4054
1634655330000|2021-10-19 14:55:30|138.78|138.76|138.9|138.84|138.92|138.84|138.78|138.76|127447
1634655340000|2021-10-19 14:55:40|138.88|138.82|138.88|138.84|138.88|138.84|138.88|138.8|10166
1634655350000|2021-10-19 14:55:50|138.9|138.86|138.96|138.86|139.02|139|138.9|138.84|126091
1634655360000|2021-10-19 14:56:00|138.98|138.88|139.06|138.98|139.08|139.02|138.92|138.86|32842
1634655370000|2021-10-19 14:56:10|139.04|139|139.08|139|139.08|139.02|139.04|139|4764
1634655380000|2021-10-19 14:56:20|139.1|139.02|139.1|139.04|139.1|139.04|139.04|138.96|27947
1634655390000|2021-10-19 14:56:30|139.08|139.02|139.08|139.04|139.1|139.04|139.08|139.02|231
1634655400000|2021-10-19 14:56:40|139.06||139.1||139.1||139.06||6616
1634655410000|2021-10-19 14:56:50|139.08|139.06|139.1|139.06|139.1|139.06|139.08|139.06|13818
1634655420000|2021-10-19 14:57:00|139.12|139.08|139.18|139.14|139.18|139.14|139.12|139.08|7960
1634655430000|2021-10-19 14:57:10|139.22|139.16|139.28|139.22|139.32|139.24|139.22|139.16|7701
1634655440000|2021-10-19 14:57:20|139.32|139.24|139.32|139.26|139.38|139.3|139.24|139.22|73304
1634655450000|2021-10-19 14:57:30|139.3|139.28|139.22|139.18|139.36|139.28|139.22|139.18|35631
1634655460000|2021-10-19 14:57:40|139.2|139.14|139.26|139.18|139.26|139.2|139.18|139.1|8564
1634655470000|2021-10-19 14:57:50|139.22|139.14|139.2|139.16|139.22|139.16|139.2|139.14|52303
1634655480000|2021-10-19 14:58:00|139.22|139.2|139.28|139.22|139.32|139.26|139.22|139.16|79923
1634655490000|2021-10-19 14:58:10|139.26|139.2|139.22|139.14|139.3|139.22|139.22|139.14|30612
1634655500000|2021-10-19 14:58:20|139.24|139.18|139.26|139.2|139.26|139.22|139.24|139.18|13093
1634655510000|2021-10-19 14:58:30|139.28|139.22|139.28|139.22|139.3|139.26|139.26|139.2|16509
1634655520000|2021-10-19 14:58:40|139.26|139.2|139.26|139.22|139.3|139.22|139.24|139.2|220
1634655530000|2021-10-19 14:58:50|139.3|139.2|139.28|139.22|139.3|139.24|139.28|139.2|7978
1634655540000|2021-10-19 14:59:00|139.3|139.24|139.28|139.24|139.3|139.24|139.28|139.22|100
1634655550000|2021-10-19 14:59:10|139.3|139.26|139.28|139.24|139.38|139.3|139.28|139.24|4420
1634655560000|2021-10-19 14:59:20|139.32|139.3|139.32|139.26|139.32|139.3|139.28|139.24|7298
1634655570000|2021-10-19 14:59:30|139.34|139.28|139.38|139.32|139.4|139.32|139.34|139.26|6299
1634655580000|2021-10-19 14:59:40|139.42|139.34|139.4|139.36|139.46|139.38|139.36|139.3|41507
1634655590000|2021-10-19 14:59:50|139.42|139.38|139.36|139.32|139.46|139.38|139.36|139.3|15446
1634655600000|2021-10-19 15:00:00|139.4|139.34|139.4|139.32|139.42|139.34|139.34|139.3|41967
1634655610000|2021-10-19 15:00:10|139.42|139.34|139.42|139.36|139.44|139.38|139.4|139.34|5854
1634655620000|2021-10-19 15:00:20|139.44|139.38|139.42|139.38|139.44|139.4|139.42|139.36|4454
1634655630000|2021-10-19 15:00:30|139.44||139.44||139.44||139.44||0
1634655640000|2021-10-19 15:00:40|139.46|139.4|139.38|139.3|139.46|139.4|139.36|139.3|43019
1634655650000|2021-10-19 15:00:50|139.4|139.32|139.38|139.32|139.42|139.34|139.38|139.3|1900
1634655660000|2021-10-19 15:01:00|139.36|139.34|139.42|139.32|139.42|139.34|139.34|139.32|5423
1634655670000|2021-10-19 15:01:10|139.4|139.34|139.38|139.32|139.42|139.34|139.36|139.32|6711
1634655680000|2021-10-19 15:01:20|139.4|139.34|139.42|139.34|139.42|139.36|139.36|139.32|17707
1634655690000|2021-10-19 15:01:30|139.44|139.36|139.42|139.4|139.5|139.4|139.42|139.36|1999
1634655700000|2021-10-19 15:01:40|139.44|139.38|139.46|139.42|139.52|139.42|139.42|139.38|7500
1634655710000|2021-10-19 15:01:50|||||||||1725
1634655720000|2021-10-19 15:02:00|139.48|139.44|139.56|139.5|139.6|139.52|139.48|139.44|86566
1634655730000|2021-10-19 15:02:10|139.58|139.6|139.68|139.62|139.7|139.62|139.58|139.5|96136
1634655740000|2021-10-19 15:02:20|139.66|139.6|139.58|139.5|139.68|139.6|139.58|139.48|68520
1634655750000|2021-10-19 15:02:30|139.56|139.52|139.56|139.5|139.58|139.52|139.56|139.5|14276
1634655760000|2021-10-19 15:02:40|139.54|139.56|139.52|139.48|139.58|139.56|139.52|139.48|28984
1634655770000|2021-10-19 15:02:50|139.54|139.52|139.5|139.46|139.54|139.52|139.48|139.46|23478
1634655780000|2021-10-19 15:03:00|139.48|139.42|139.46|139.38|139.48|139.42|139.44|139.36|4105
1634655800000|2021-10-19 15:03:20|||||||||1819
1634655810000|2021-10-19 15:03:30|139.44|139.4|139.44|139.4|139.46|139.4|139.42|139.4|10932
1634655820000|2021-10-19 15:03:40|139.46|139.42|139.46|139.4|139.54|139.5|139.46|139.38|18538
1634655830000|2021-10-19 15:03:50|139.44|139.38|139.42|139.36|139.46|139.4|139.4|139.34|34039
1634655840000|2021-10-19 15:04:00|139.4|139.34|139.32|139.26|139.4|139.36|139.32|139.26|33376
1634655850000|2021-10-19 15:04:10|139.3|139.32|139.34|139.3|139.36|139.32|139.3|139.26|14372
1634655860000|2021-10-19 15:04:20|139.36|139.36|139.34|139.3|139.4|139.36|139.34|139.3|72844
1634655890000|2021-10-19 15:04:50|139.36|139.32|139.36|139.3|139.36|139.34|139.36|139.3|3116
1634655900000|2021-10-19 15:05:00|139.34|139.28|139.42|139.34|139.42|139.34|139.3|139.26|4061
1634655910000|2021-10-19 15:05:10|139.44|139.36|139.48|139.42|139.48|139.42|139.42|139.36|31449
1634655920000|2021-10-19 15:05:20|139.46|139.4|139.48|139.4|139.48|139.42|139.46|139.38|178
1634655930000|2021-10-19 15:05:30|139.5|139.42|139.48|139.42|139.5|139.42|139.48|139.42|6141
1634655940000|2021-10-19 15:05:40|139.5|139.44|139.54|139.46|139.54|139.52|139.5|139.44|10684
1634655950000|2021-10-19 15:05:50|139.58|139.48|139.56|139.5|139.58|139.52|139.52|139.46|9389
1634655960000|2021-10-19 15:06:00|139.58|139.52|139.68|139.6|139.68|139.62|139.58|139.52|18833
1634655970000|2021-10-19 15:06:10|139.66|139.62|139.74|139.66|139.76|139.68|139.66|139.6|5265
1634655980000|2021-10-19 15:06:20|139.72|139.64|139.68|139.64|139.74|139.64|139.68|139.64|1500
1634655990000|2021-10-19 15:06:30|139.66|139.62|139.66|139.6|139.68|139.62|139.64|139.56|19042
1634656000000|2021-10-19 15:06:40|139.64|139.62|139.64|139.62|139.66|139.62|139.64|139.62|14593
1634656020000|2021-10-19 15:07:00|139.66|139.64|139.72|139.64|139.72|139.66|139.66|139.64|2954
1634656030000|2021-10-19 15:07:10|139.74|139.66|139.72|139.64|139.76|139.7|139.72|139.64|8702
1634656040000|2021-10-19 15:07:20|139.7||139.7||139.72||139.7||70
1634656050000|2021-10-19 15:07:30|139.72|139.66|139.7|139.66|139.72|139.66|139.7|139.66|3555
1634656070000|2021-10-19 15:07:50|139.72|139.68|139.72|139.64|139.74|139.7|139.72|139.64|9101
1634656080000|2021-10-19 15:08:00|139.74|139.66|139.78|139.72|139.78|139.72|139.7|139.64|10669
1634656090000|2021-10-19 15:08:10|139.8|139.74|139.8|139.76|139.8|139.76|139.8|139.74|15221
1634656100000|2021-10-19 15:08:20|139.84|139.78|139.86|139.8|139.86|139.8|139.84|139.76|595
1634656110000|2021-10-19 15:08:30|139.84|139.78|139.88|139.84|139.94|139.84|139.82|139.78|3362
1634656120000|2021-10-19 15:08:40|139.86|139.82|139.78|139.72|139.88|139.82|139.78|139.72|7884
1634656130000|2021-10-19 15:08:50|139.76|139.7|139.76|139.72|139.76|139.72|139.76|139.7|367
1634656140000|2021-10-19 15:09:00|139.74|139.7|139.7|139.64|139.74|139.7|139.68|139.62|12441
1634656150000|2021-10-19 15:09:10|139.72|139.66|139.7|139.64|139.72|139.68|139.7|139.62|4784
1634656160000|2021-10-19 15:09:20|139.68|139.62|139.66|139.62|139.68|139.62|139.66|139.62|2573
1634656170000|2021-10-19 15:09:30|139.64|139.6|139.62|139.6|139.68|139.62|139.62|139.6|10633
1634656180000|2021-10-19 15:09:40|139.66|139.62|139.72|139.66|139.74|139.66|139.66|139.6|8850
1634656190000|2021-10-19 15:09:50|139.74|139.68|139.74|139.66|139.74|139.68|139.74|139.66|55
1634656200000|2021-10-19 15:10:00|139.72|139.64|139.72|139.66|139.72|139.66|139.7|139.64|273825
1634656210000|2021-10-19 15:10:10|139.7|139.64|139.72|139.64|139.72|139.66|139.7|139.64|110
1634656220000|2021-10-19 15:10:20|139.7|139.66|139.62|139.58|139.7|139.66|139.62|139.54|11965
1634656230000|2021-10-19 15:10:30|139.66|139.6|139.54|139.48|139.68|139.6|139.54|139.48|123087
1634656240000|2021-10-19 15:10:40|139.56|139.5|139.54|139.48|139.56|139.5|139.52|139.48|19447
1634656250000|2021-10-19 15:10:50|139.56|139.5|139.56|139.5|139.56|139.5|139.54|139.5|11063
1634656260000|2021-10-19 15:11:00||139.48||139.5||139.5||139.48|1260
1634656270000|2021-10-19 15:11:10|139.54|139.48|139.52|139.46|139.54|139.5|139.5|139.44|3023
1634656280000|2021-10-19 15:11:20|139.54|139.48|139.54|139.48|139.56|139.5|139.54|139.46|10007
1634656290000|2021-10-19 15:11:30|139.52||139.52||139.54||139.52||0
1634656300000|2021-10-19 15:11:40||139.5||139.5||139.5||139.5|279
1634656310000|2021-10-19 15:11:50|139.54|139.52|139.64|139.58|139.66|139.58|139.54|139.52|10936
1634656320000|2021-10-19 15:12:00|139.62|139.56|139.62|139.56|139.64|139.56|139.6|139.56|1510
1634656330000|2021-10-19 15:12:10|139.64|139.58|139.64|139.58|139.66|139.58|139.64|139.58|895
1634656340000|2021-10-19 15:12:20|139.62|139.56|139.6|139.56|139.62|139.56|139.58|139.54|9005
1634656350000|2021-10-19 15:12:30|139.62|139.58|139.64|139.58|139.64|139.58|139.62|139.56|33916
1634656360000|2021-10-19 15:12:40|139.66|139.6|139.68|139.6|139.7|139.62|139.66|139.6|4264
1634656370000|2021-10-19 15:12:50|139.7|139.62|139.74|139.68|139.74|139.68|139.68|139.58|57727
1634656380000|2021-10-19 15:13:00|139.72|139.66|139.7|139.64|139.72|139.68|139.7|139.64|7872
1634656390000|2021-10-19 15:13:10|||||||||4905
1634656400000|2021-10-19 15:13:20|139.72|139.68|139.74|139.68|139.74|139.7|139.72|139.68|1263
1634656410000|2021-10-19 15:13:30||139.7||139.68||139.7||139.68|1503
1634656420000|2021-10-19 15:13:40|139.72|139.64|139.7|139.64|139.72|139.64|139.7|139.64|6901
1634656430000|2021-10-19 15:13:50|139.68|139.62|139.68|139.62|139.68|139.62|139.68|139.62|0
1634656440000|2021-10-19 15:14:00|139.66|139.64|139.64|139.62|139.66|139.64|139.64|139.62|951
1634656450000|2021-10-19 15:14:10|139.68|139.64|139.68|139.64|139.72|139.66|139.68|139.64|5541
1634656460000|2021-10-19 15:14:20|139.74|139.66|139.74|139.68|139.74|139.68|139.66|139.64|5728
1634656470000|2021-10-19 15:14:30|139.76|139.7|139.76|139.7|139.78|139.72|139.74|139.7|3794
1634656480000|2021-10-19 15:14:40|139.74|139.68|139.72|139.68|139.74|139.68|139.7|139.68|1543
1634656490000|2021-10-19 15:14:50|||||||||974
1634656500000|2021-10-19 15:15:00|139.64|139.64|139.64|139.58|139.72|139.64|139.62|139.58|26782
1634656510000|2021-10-19 15:15:10|139.66|139.6|139.66|139.58|139.68|139.64|139.64|139.56|4012
1634656520000|2021-10-19 15:15:20|139.64||139.64||139.64||139.64||5879
1634656530000|2021-10-19 15:15:30|139.62|139.56|139.62|139.56|139.62|139.56|139.62|139.56|1435
1634656540000|2021-10-19 15:15:40|139.64|139.58|139.64|139.58|139.64|139.6|139.64|139.58|25680
1634656550000|2021-10-19 15:15:50|||||||||17813
1634656560000|2021-10-19 15:16:00|139.66|139.6|139.62|139.58|139.68|139.64|139.62|139.58|15535
1634656570000|2021-10-19 15:16:10|139.6|139.54|139.6|139.54|139.62|139.54|139.6|139.54|3575
1634656580000|2021-10-19 15:16:20|139.58|139.52|139.6|139.56|139.6|139.56|139.58|139.52|7203
1634656590000|2021-10-19 15:16:30|139.58|139.54|139.62|139.54|139.62|139.56|139.58|139.5|5018
1634656600000|2021-10-19 15:16:40|139.6|139.52|139.58|139.54|139.6|139.54|139.58|139.52|1791
1634656610000|2021-10-19 15:16:50|139.56||139.56||139.56||139.56||0
1634656620000|2021-10-19 15:17:00|139.54|139.52|139.56|139.54|139.56|139.54|139.54|139.52|1059
1634656630000|2021-10-19 15:17:10|139.54|139.52|139.56|139.5|139.56|139.52|139.52|139.46|4999
1634656640000|2021-10-19 15:17:20|139.58|139.52|139.62|139.56|139.62|139.56|139.58|139.52|19103
1634656650000|2021-10-19 15:17:30|139.6|139.58|139.64|139.56|139.64|139.6|139.6|139.56|7618
1634656660000|2021-10-19 15:17:40|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|0
1634656670000|2021-10-19 15:17:50|||||||||28506
1634656680000|2021-10-19 15:18:00|139.6|139.56|139.6|139.56|139.6|139.56|139.6|139.56|0
1634656690000|2021-10-19 15:18:10|139.58||139.58||139.58||139.58||0
1634656700000|2021-10-19 15:18:20|139.56|139.52|139.56|139.5|139.58|139.52|139.56|139.48|577
1634656710000|2021-10-19 15:18:30|139.58|139.52|139.56|139.54|139.6|139.56|139.56|139.52|4407
1634656720000|2021-10-19 15:18:40||139.52||139.52||139.52||139.52|7290
1634656730000|2021-10-19 15:18:50|139.54|139.5|139.54|139.5|139.54|139.5|139.54|139.5|0
1634656740000|2021-10-19 15:19:00|139.56|139.52|139.56|139.52|139.56|139.52|139.56|139.52|51
1634656750000|2021-10-19 15:19:10||139.5||139.54||139.54||139.5|2724
1634656760000|2021-10-19 15:19:20|139.6|139.56|139.56|139.54|139.6|139.56|139.56|139.54|286
1634656770000|2021-10-19 15:19:30|139.6||139.6||139.6||139.6||2092
1634656780000|2021-10-19 15:19:40|139.58|139.52|139.52|139.46|139.58|139.52|139.5|139.46|7166
1634656790000|2021-10-19 15:19:50||139.44||139.44||139.44||139.42|11763
1634656800000|2021-10-19 15:20:00|139.5|139.42|139.44|139.42|139.5|139.42|139.44|139.38|0
1634656810000|2021-10-19 15:20:10|139.42|139.38|139.38|139.32|139.42|139.38|139.32|139.3|4880
1634656820000|2021-10-19 15:20:20|139.36|139.3|139.34|139.28|139.36|139.3|139.32|139.28|3560
1634656830000|2021-10-19 15:20:30||139.3||139.28||139.3||139.28|0
1634656840000|2021-10-19 15:20:40|139.32|139.26|139.26|139.2|139.32|139.26|139.26|139.18|15487
1634656850000|2021-10-19 15:20:50|139.28|139.26|139.26|139.2|139.28|139.26|139.26|139.2|12433
1634656870000|2021-10-19 15:21:10|139.28|139.22|139.32|139.24|139.32|139.26|139.26|139.22|8678
1634656880000|2021-10-19 15:21:20|139.3|139.26|139.3|139.24|139.32|139.26|139.28|139.24|2285
1634656890000|2021-10-19 15:21:30|139.32|139.26|139.32|139.26|139.34|139.28|139.32|139.24|369
1634656900000|2021-10-19 15:21:40|139.34|139.28|139.36|139.28|139.36|139.28|139.34|139.28|6660
1634656910000|2021-10-19 15:21:50|139.34||139.34||139.36||139.34||0
1634656920000|2021-10-19 15:22:00|||||||||9480
1634656930000|2021-10-19 15:22:10|139.36|139.3|139.36|139.28|139.36|139.32|139.36|139.28|18403
1634656940000|2021-10-19 15:22:20|139.34|139.3|139.34|139.28|139.34|139.3|139.34|139.28|142
1634656970000|2021-10-19 15:22:50|139.36|139.3|139.4|139.32|139.4|139.34|139.34|139.3|4381
1634656980000|2021-10-19 15:23:00|139.38||139.38||139.38||139.38||10000
1634656990000|2021-10-19 15:23:10|139.36|139.3|139.38|139.32|139.4|139.32|139.36|139.28|1500
1634657000000|2021-10-19 15:23:20|139.4|139.34|139.42|139.36|139.44|139.38|139.4|139.32|16851
1634657010000|2021-10-19 15:23:30||139.34||139.36||139.36||139.34|0
1634657040000|2021-10-19 15:24:00|139.4|139.38|139.42|139.38|139.44|139.38|139.4|139.36|8940
1634657050000|2021-10-19 15:24:10|139.44|139.36|139.42|139.36|139.44|139.38|139.42|139.36|4365
1634657060000|2021-10-19 15:24:20|||||||||1650
1634657070000|2021-10-19 15:24:30|139.4|139.32|139.36|139.28|139.4|139.34|139.36|139.28|11316
1634657080000|2021-10-19 15:24:40|139.38|139.3|139.38|139.36|139.44|139.36|139.38|139.28|1878
1634657090000|2021-10-19 15:24:50|139.42|139.32|139.38|139.36|139.42|139.36|139.38|139.3|398
1634657100000|2021-10-19 15:25:00|139.36|139.32|139.44|139.38|139.44|139.38|139.36|139.28|10174
1634657110000|2021-10-19 15:25:10|139.42|139.4|139.46|139.38|139.46|139.4|139.4|139.34|14769
1634657140000|2021-10-19 15:25:40|139.44|139.4|139.48|139.44|139.48|139.44|139.44|139.4|9182
1634657150000|2021-10-19 15:25:50|139.46|139.42|139.48|139.42|139.48|139.42|139.46|139.38|6271
1634657160000|2021-10-19 15:26:00|139.46|139.38|139.44|139.4|139.46|139.4|139.42|139.36|2133
1634657170000|2021-10-19 15:26:10|139.42|139.38|139.44|139.38|139.46|139.38|139.42|139.34|2518
1634657180000|2021-10-19 15:26:20|139.46|139.4|139.44|139.4|139.46|139.42|139.44|139.4|2530
1634657190000|2021-10-19 15:26:30|139.46|139.42|139.38|139.32|139.48|139.42|139.38|139.32|8862
1634657200000|2021-10-19 15:26:40|139.4|139.38|139.38|139.34|139.4|139.38|139.38|139.32|12567
1634657210000|2021-10-19 15:26:50|139.36|139.32|139.36|139.28|139.38|139.34|139.34|139.28|11142
1634657220000|2021-10-19 15:27:00|139.34|139.3|139.36|139.3|139.36|139.3|139.34|139.28|135
1634657230000|2021-10-19 15:27:10|||||||||1795
1634657240000|2021-10-19 15:27:20|139.38|139.32|139.36|139.32|139.4|139.36|139.36|139.32|26948
1634657250000|2021-10-19 15:27:30|139.4|139.34|139.4|139.34|139.42|139.34|139.38|139.32|18599
1634657260000|2021-10-19 15:27:40||139.32||139.32||139.34||139.32|8681
1634657270000|2021-10-19 15:27:50||139.34||139.32||139.34||139.32|17843
1634657280000|2021-10-19 15:28:00|139.42|139.34|139.34|139.3|139.44|139.36|139.34|139.3|3554
1634657290000|2021-10-19 15:28:10|139.36||139.34||139.36||139.34||7440
1634657300000|2021-10-19 15:28:20|139.36|139.32|139.38|139.32|139.4|139.34|139.36|139.3|6378
1634657310000|2021-10-19 15:28:30|139.4|139.34|139.38|139.32|139.42|139.34|139.38|139.32|8599
1634657320000|2021-10-19 15:28:40|139.4|139.3|139.38|139.32|139.4|139.34|139.38|139.3|9567
1634657340000|2021-10-19 15:29:00|139.4|139.34|139.4|139.36|139.46|139.4|139.4|139.32|33337
1634657350000|2021-10-19 15:29:10|139.42|139.38|139.42|139.36|139.42|139.38|139.42|139.36|6744
1634657360000|2021-10-19 15:29:20|||||||||25
1634657370000|2021-10-19 15:29:30|139.4|139.38|139.44|139.36|139.44|139.38|139.4|139.36|10691
1634657380000|2021-10-19 15:29:40|139.46|139.38|139.48|139.38|139.5|139.42|139.42|139.36|19892
1634657390000|2021-10-19 15:29:50|139.5|139.4|139.58|139.5|139.58|139.5|139.44|139.38|28623
1634713200000|2021-10-20 07:00:00|139.84|139.58|139.72|139.46|139.84|139.58|139.72|139.46|244534
1634713210000|2021-10-20 07:00:10|139.7|139.44|139.5|139.24|139.7|139.46|139.46|139.24|21616
1634713220000|2021-10-20 07:00:20|||||||||8641
1634713230000|2021-10-20 07:00:30|139.46|139.14|139.3|138.96|139.46|139.14|139.16|138.86|56790
1634713240000|2021-10-20 07:00:40|139.24|138.98|139.22|138.94|139.24|139|139.16|138.92|34836
1634713250000|2021-10-20 07:00:50|||||||||21819
1634713260000|2021-10-20 07:01:00|139.2|138.86|139.16|138.84|139.22|138.96|139.08|138.78|1632
1634713270000|2021-10-20 07:01:10|138.8|138.82|138.96|138.72|139.14|138.82|138.8|138.6|91692
1634713280000|2021-10-20 07:01:20|139.02|138.76|138.92|138.62|139.14|138.86|138.82|138.6|7285
1634713290000|2021-10-20 07:01:30|138.9|138.6|138.78|138.6|138.9|138.6|138.76|138.6|59671
1634713300000|2021-10-20 07:01:40|138.76|138.5|138.68|138.5|138.76|138.56|138.5|138.36|70394
1634713310000|2021-10-20 07:01:50|138.66|138.4|138.62|138.32|138.66|138.4|138.54|138.3|45345
1634713320000|2021-10-20 07:02:00|138.58|138.34|138.66|138.4|138.76|138.62|138.52|138.34|255422
1634713330000|2021-10-20 07:02:10|138.28|138.34|138.26|138.08|138.66|138.4|138.26|138.06|76330
1634713340000|2021-10-20 07:02:20|138.28|138|138.3|138.04|138.34|138.18|138|137.88|76719
1634713350000|2021-10-20 07:02:30|138.28|138|138.26|138.02|138.3|138.02|138.24|138|9543
1634713360000|2021-10-20 07:02:40|138.28|138.04|138.34|138.18|138.34|138.18|138.28|138.04|94704
1634713370000|2021-10-20 07:02:50|138.1|138.12|138.18|138|138.32|138.12|138|137.9|128047
1634713380000|2021-10-20 07:03:00|138.28|138.02|138.3|138.14|138.34|138.2|138.16|138|41598
1634713390000|2021-10-20 07:03:10|138.32|138.16|138.42|138.18|138.48|138.28|138.32|138.14|16930
1634713400000|2021-10-20 07:03:20|138.34|138.2|138.34|138.22|138.48|138.22|138.34|138.16|45055
1634713410000|2021-10-20 07:03:30|138.28|138.18|138.32|138.08|138.32|138.18|138.16|138.02|41400
1634713420000|2021-10-20 07:03:40|138.3|138.02|138.1|137.92|138.32|138.04|138.1|137.92|85190
1634713430000|2021-10-20 07:03:50|138.14|137.94|138.06|137.82|138.2|137.94|137.96|137.72|19477
1634713440000|2021-10-20 07:04:00|138.08|137.9|138.16|138|138.22|138.02|137.8|137.78|67910
1634713450000|2021-10-20 07:04:10|138.22|137.92|137.8|137.58|138.22|137.92|137.76|137.56|24957
1634713460000|2021-10-20 07:04:20|137.78|137.56|137.78|137.58|137.78|137.58|137.74|137.56|6470
1634713470000|2021-10-20 07:04:30|137.5|137.56|137.64|137.5|137.76|137.56|137.5|137.48|85300
1634713480000|2021-10-20 07:04:40|137.6|137.52|137.76|137.56|137.78|137.56|137.6|137.52|19705
1634713490000|2021-10-20 07:04:50|137.78|137.62|137.88|137.64|138.02|137.68|137.78|137.58|33465
1634713500000|2021-10-20 07:05:00|137.9|137.66|138.08|137.8|138.12|137.82|137.86|137.66|17530
1634713510000|2021-10-20 07:05:10|138.14|137.84|138.16|137.9|138.2|137.9|138.14|137.84|74133
1634713520000|2021-10-20 07:05:20|138.18|137.92|138.2|137.94|138.22|137.94|138.18|137.92|11251
1634713530000|2021-10-20 07:05:30|137.9|137.92|138.62|138.4|138.76|138.42|137.9|137.88|139395
1634713540000|2021-10-20 07:05:40|138.6|138.42|138.74|138.5|138.76|138.5|138.58|138.4|6066
1634713550000|2021-10-20 07:05:50|138.48|138.48|138.46|138.3|138.74|138.48|138.4|138.3|33219
1634713560000|2021-10-20 07:06:00|138.44||138.44||138.44||138.44||744
1634713570000|2021-10-20 07:06:10|138.42|138.28|138.34|138.1|138.42|138.28|138.28|138.08|29221
1634713580000|2021-10-20 07:06:20|138.32|138.08|138.26|138.08|138.32|138.08|138.26|138.08|40762
1634713590000|2021-10-20 07:06:30|138.32|138.1|138.3|138.08|138.36|138.1|138.3|138.08|212
1634713600000|2021-10-20 07:06:40|138.32|138.1|138.32|138.1|138.32|138.1|138.32|138.1|280
1634713620000|2021-10-20 07:07:00|138.3|138.12|138.3|138.14|138.3|138.14|138.3|138.12|7359
1634713630000|2021-10-20 07:07:10|138.32|138.16|138.58|138.4|138.62|138.4|138.3|138.16|42068
1634713640000|2021-10-20 07:07:20|138.56|138.34|138.46|138.3|138.56|138.34|138.46|138.3|1598
1634713650000|2021-10-20 07:07:30|138.5|138.32|138.58|138.36|138.58|138.36|138.48|138.32|3899
1634713660000|2021-10-20 07:07:40|138.56||138.54||138.56||138.54||2500
1634713670000|2021-10-20 07:07:50|138.56||138.54||138.56||138.54||0
1634713680000|2021-10-20 07:08:00|138.56||138.54||138.56||138.54||7167
1634713690000|2021-10-20 07:08:10|138.56|138.3|138.54|138.32|138.56|138.32|138.46|138.3|3880
1634713700000|2021-10-20 07:08:20|||||||||1500
1634713710000|2021-10-20 07:08:30|138.56|138.36|138.56|138.38|138.58|138.42|138.56|138.36|6742
1634713720000|2021-10-20 07:08:40|138.54||138.54||138.54||138.54||0
1634713730000|2021-10-20 07:08:50|138.52|138.36|138.48|138.3|138.52|138.36|138.48|138.28|0
1634713740000|2021-10-20 07:09:00|138.52|138.32|138.54|138.38|138.54|138.38|138.52|138.32|676
1634713750000|2021-10-20 07:09:10|138.56|138.42|138.64|138.48|138.68|138.48|138.56|138.42|8561
1634713760000|2021-10-20 07:09:20|138.62|138.46|138.64|138.46|138.64|138.46|138.58|138.44|12121
1634713770000|2021-10-20 07:09:30|138.62||138.62||138.62||138.62||0
1634713780000|2021-10-20 07:09:40|138.64|138.44|138.6|138.44|138.64|138.44|138.6|138.44|898
1634713790000|2021-10-20 07:09:50|||||||||170
1634713800000|2021-10-20 07:10:00|138.64|138.46|138.64|138.48|138.64|138.48|138.6|138.44|1
1634713810000|2021-10-20 07:10:10|138.62|138.46|138.64|138.52|138.64|138.52|138.6|138.46|6631
1634713820000|2021-10-20 07:10:20|138.62||138.62||138.62||138.62||5050
1634713830000|2021-10-20 07:10:30|138.64|138.54|138.8|138.6|138.86|138.6|138.64|138.54|4621
1634713840000|2021-10-20 07:10:40|138.78||138.8||138.8||138.78||4120
1634713850000|2021-10-20 07:10:50|138.84|138.62|138.86|138.76|138.86|138.76|138.8|138.62|46636
1634713860000|2021-10-20 07:11:00|138.9|138.78|138.84|138.68|138.9|138.8|138.84|138.68|12477
1634713870000|2021-10-20 07:11:10|138.88|138.7|139.04|138.88|139.06|138.88|138.88|138.7|32088
1634713880000|2021-10-20 07:11:20|139.02|138.9|139.18|139|139.2|139|139.02|138.9|13127
1634713890000|2021-10-20 07:11:30|139.16|138.98|139.06|138.9|139.16|138.98|139.06|138.84|9893
1634713900000|2021-10-20 07:11:40|139.08|138.92|139.22|139.08|139.3|139.1|139.08|138.92|10958
1634713910000|2021-10-20 07:11:50|139.2|139.04|139.06|138.92|139.32|139.14|139|138.92|158002
1634713920000|2021-10-20 07:12:00|139.08|139.1|139.06|138.9|139.14|139.1|139.06|138.9|55208
1634713930000|2021-10-20 07:12:10|139.04|138.84|139|138.84|139.06|138.96|138.9|138.72|25808
1634713940000|2021-10-20 07:12:20||138.78||138.8||138.8||138.78|0
1634713950000|2021-10-20 07:12:30|139.02|138.86|138.9|138.68|139.1|139.08|138.9|138.62|37654
1634713960000|2021-10-20 07:12:40|138.88|138.66|138.86|138.64|138.88|138.66|138.86|138.62|45
1634713980000|2021-10-20 07:13:00|138.88|138.66|138.84|138.68|138.88|138.68|138.84|138.64|40736
1634713990000|2021-10-20 07:13:10|138.82||138.82||138.82||138.82||0
1634714000000|2021-10-20 07:13:20|138.8|138.6|138.68|138.5|138.8|138.6|138.66|138.48|2070
1634714010000|2021-10-20 07:13:30|138.66|138.52|138.7|138.52|138.7|138.52|138.62|138.52|2750
1634714020000|2021-10-20 07:13:40|138.72||138.64||138.72||138.64||0
1634714030000|2021-10-20 07:13:50|138.68|138.54|138.98|138.82|139|138.9|138.66|138.54|29751
1634714040000|2021-10-20 07:14:00|138.96|138.76|138.94|138.78|138.98|138.82|138.92|138.76|5715
1634714050000|2021-10-20 07:14:10|138.92|138.96|138.9|138.82|139|138.96|138.9|138.76|56205
1634714060000|2021-10-20 07:14:20|138.94|138.76|139|138.88|139.1|138.88|138.92|138.76|11444
1634714070000|2021-10-20 07:14:30|138.98|138.82|139|138.88|139.1|138.94|138.98|138.82|3509
1634714080000|2021-10-20 07:14:40|139.04|138.9|138.9|138.8|139.06|138.9|138.9|138.8|2766
1634714090000|2021-10-20 07:14:50|138.94|138.82|138.92|138.78|138.96|138.82|138.92|138.74|5781
1634714100000|2021-10-20 07:15:00|138.94|138.8|138.9|138.82|138.98|138.82|138.9|138.78|13653
1634714110000|2021-10-20 07:15:10|138.88|138.74|139.02|138.88|139.06|138.9|138.88|138.74|15060
1634714120000|2021-10-20 07:15:20|139|138.84|138.82|138.72|139|138.84|138.82|138.72|25283
1634714130000|2021-10-20 07:15:30|138.8|138.66|138.84|138.66|138.86|138.66|138.78|138.58|1041
1634714140000|2021-10-20 07:15:40|138.82||138.82||138.82||138.82||6404
1634714150000|2021-10-20 07:15:50|138.84|138.68|138.84|138.72|138.86|138.72|138.84|138.68|9422
1634714160000|2021-10-20 07:16:00|138.88|138.74|138.58|138.42|138.88|138.76|138.58|138.4|31932
1634714170000|2021-10-20 07:16:10|138.56||138.54||138.56||138.54||5000
1634714180000|2021-10-20 07:16:20|138.52|138.4|138.52|138.38|138.52|138.44|138.52|138.38|1813
1634714190000|2021-10-20 07:16:30|138.5|138.32|138.5|138.36|138.52|138.36|138.4|138.28|10845
1634714200000|2021-10-20 07:16:40|138.52|138.34|138.4|138.28|138.52|138.36|138.4|138.22|501
1634714210000|2021-10-20 07:16:50|138.38|138.24|138.34|138.2|138.38|138.24|138.34|138.2|4825
1634714220000|2021-10-20 07:17:00|138.32|138.22|138.32|138.22|138.32|138.22|138.32|138.22|1020
1634714230000|2021-10-20 07:17:10|138.3|138.2|137.96|137.8|138.3|138.2|137.96|137.78|9340
1634714240000|2021-10-20 07:17:20||137.78||137.78||137.78||137.76|363
1634714250000|2021-10-20 07:17:30|137.94|137.76|138.12|138|138.14|138.08|137.92|137.74|60210
1634714260000|2021-10-20 07:17:40|138.1|137.98|137.94|137.78|138.1|137.98|137.94|137.74|5106
1634714270000|2021-10-20 07:17:50|137.92|137.74|138|137.84|138|137.88|137.88|137.74|21717
1634714280000|2021-10-20 07:18:00|137.98|137.82|137.92|137.76|137.98|137.82|137.92|137.74|37256
1634714290000|2021-10-20 07:18:10|137.96|137.78|137.96|137.78|137.96|137.78|137.94|137.78|2895
1634714300000|2021-10-20 07:18:20|137.98|137.76|137.88|137.72|137.98|137.76|137.88|137.72|6852
1634714310000|2021-10-20 07:18:30||137.7||137.72||137.72||137.7|3600
1634714320000|2021-10-20 07:18:40|137.86|137.7|137.84|137.64|137.88|137.7|137.6|137.54|50512
1634714330000|2021-10-20 07:18:50|||||||||10617
1634714340000|2021-10-20 07:19:00|||||||||2770
1634714350000|2021-10-20 07:19:10|137.8|137.58|137.46|137.28|137.8|137.58|137.46|137.26|23001
1634714360000|2021-10-20 07:19:20|137.44|137.3|137.42|137.3|137.52|137.32|137.42|137.3|6773
1634714370000|2021-10-20 07:19:30|137.4|137.28|137.52|137.3|137.54|137.34|137.34|137.16|50634
1634714380000|2021-10-20 07:19:40|137.46|137.32|137.28|137.18|137.46|137.32|137.2|137.08|64262
1634714390000|2021-10-20 07:19:50|137.34|137.2|137.34|137.24|137.34|137.24|137.28|137.2|5001
1634714400000|2021-10-20 07:20:00|137.32|137.26|137.22|137.18|137.34|137.28|137.22|137.14|105739
1634714410000|2021-10-20 07:20:10|137.32|137.2|137.28|137.18|137.34|137.24|137.2|137.18|56150
1634714420000|2021-10-20 07:20:20|137.34|137.2|137.44|137.3|137.52|137.32|137.32|137.2|13355
1634714430000|2021-10-20 07:20:30|137.42|137.32|137.38|137.3|137.46|137.32|137.38|137.3|304
1634714440000|2021-10-20 07:20:40|137.42|137.32|137.42|137.32|137.42|137.32|137.38|137.26|1521
1634714450000|2021-10-20 07:20:50|137.4|137.26|137.38|137.26|137.42|137.26|137.32|137.26|4547
1634714460000|2021-10-20 07:21:00|137.42|137.28|137.42|137.28|137.42|137.28|137.36|137.26|3087
1634714470000|2021-10-20 07:21:10|137.46||137.44||137.46||137.44||27748
1634714480000|2021-10-20 07:21:20|137.42|137.22|137.3|137.18|137.42|137.24|137.24|137.18|44429
1634714490000|2021-10-20 07:21:30|137.28|137.12|137.28|137.14|137.32|137.22|137.26|137.12|1500
1634714500000|2021-10-20 07:21:40|137.3|137.18|137.3|137.2|137.3|137.2|137.3|137.18|500
1634714510000|2021-10-20 07:21:50|||||||||5390
1634714520000|2021-10-20 07:22:00|137.32|137.22|137.72|137.62|137.84|137.66|137.32|137.2|12380
1634714530000|2021-10-20 07:22:10|137.7|137.54|137.72|137.58|137.74|137.58|137.64|137.52|3029
1634714540000|2021-10-20 07:22:20|137.7|137.54|137.76|137.6|137.8|137.64|137.64|137.52|4021
1634714550000|2021-10-20 07:22:30|137.78|137.62|137.9|137.8|137.9|137.8|137.78|137.58|6649
1634714560000|2021-10-20 07:22:40|137.8|137.76|137.84|137.7|137.9|137.8|137.72|137.56|27892
1634714570000|2021-10-20 07:22:50|137.82|137.66|137.82|137.68|137.84|137.68|137.78|137.6|280
1634714580000|2021-10-20 07:23:00|137.8|137.64|137.84|137.72|137.84|137.72|137.8|137.64|2157
1634714590000|2021-10-20 07:23:10|137.82|137.68|137.8|137.66|137.84|137.76|137.78|137.58|6728
1634714600000|2021-10-20 07:23:20|137.82|137.68|137.84|137.66|137.84|137.68|137.8|137.6|15000
1634714610000|2021-10-20 07:23:30|137.82|137.68|137.82|137.7|137.84|137.7|137.8|137.62|8640
1634714620000|2021-10-20 07:23:40|137.84|137.66|137.82|137.72|137.84|137.72|137.82|137.62|0
1634714630000|2021-10-20 07:23:50|137.8|137.66|137.7|137.58|137.8|137.66|137.7|137.54|10492
1634714640000|2021-10-20 07:24:00|137.72|137.6|137.7|137.54|137.72|137.62|137.7|137.52|5449
1634714670000|2021-10-20 07:24:30|||||||||601
1634714680000|2021-10-20 07:24:40|137.68|137.52|137.5|137.42|137.68|137.52|137.46|137.3|29944
1634714690000|2021-10-20 07:24:50|137.48|137.36|137.42|137.28|137.48|137.36|137.38|137.22|25602
1634714700000|2021-10-20 07:25:00|137.44|137.3|137.44|137.32|137.46|137.32|137.4|137.24|0
1634714710000|2021-10-20 07:25:10|137.46|137.34|137.44|137.34|137.46|137.36|137.42|137.26|917
1634714720000|2021-10-20 07:25:20|137.42|137.3|137.54|137.46|137.54|137.46|137.42|137.26|15641
1634714740000|2021-10-20 07:25:40|137.52|137.44|137.4|137.26|137.6|137.44|137.4|137.24|27341
1634714750000|2021-10-20 07:25:50|137.38|137.2|137.36|137.24|137.38|137.24|137.36|137.2|0
1634714760000|2021-10-20 07:26:00||137.2||137.26||137.26||137.2|4139
1634714770000|2021-10-20 07:26:10|137.34|137.22|137.22|137.14|137.36|137.22|137.18|137|3760
1634714780000|2021-10-20 07:26:20|137.2|137.08|137.16|137.04|137.2|137.08|137.12|137|22861
1634714790000|2021-10-20 07:26:30|137.14|137|137.12|137.02|137.16|137.08|137.08|137|49857
1634714800000|2021-10-20 07:26:40|137.14|137.04|137|136.84|137.14|137.08|136.92|136.78|51841
1634714810000|2021-10-20 07:26:50|137.02|136.86|137.02|136.9|137.02|136.9|137|136.86|21865
1634714820000|2021-10-20 07:27:00|137|136.86|136.96|136.84|137.06|137|136.96|136.82|127923
1634714830000|2021-10-20 07:27:10|137|136.86|136.96|136.82|137|136.88|136.88|136.76|24705
1634714840000|2021-10-20 07:27:20|136.94|136.84|136.78|136.68|136.96|136.84|136.72|136.6|40821
1634714850000|2021-10-20 07:27:30|136.76|136.7|136.72|136.62|136.78|136.72|136.6|136.5|44976
1634714860000|2021-10-20 07:27:40|136.7||136.72||136.74||136.7||0
1634714870000|2021-10-20 07:27:50|136.76|136.64|136.66|136.6|136.78|136.68|136.62|136.52|15834
1634714880000|2021-10-20 07:28:00|136.64|136.56|136.68|136.6|136.7|136.6|136.64|136.52|30723
1634714890000|2021-10-20 07:28:10|136.7|136.62|136.7|136.66|136.76|136.7|136.64|136.52|37657
1634714900000|2021-10-20 07:28:20|136.68|136.6|136.68|136.58|136.7|136.6|136.64|136.5|28664
1634714910000|2021-10-20 07:28:30|136.7|136.6|136.94|136.82|136.96|136.86|136.7|136.6|22326
1634714920000|2021-10-20 07:28:40|||||||||10000
1634714930000|2021-10-20 07:28:50|136.8|136.8|136.86|136.8|136.92|136.8|136.8|136.72|46327
1634714940000|2021-10-20 07:29:00|136.84|136.74|136.8|136.66|136.86|136.74|136.78|136.62|11553
1634714950000|2021-10-20 07:29:10|||||||||2858
1634714960000|2021-10-20 07:29:20|136.78|136.68|136.66|136.52|136.78|136.7|136.62|136.5|9371
1634714970000|2021-10-20 07:29:30|136.7|136.58|136.7|136.56|136.72|136.6|136.7|136.52|620
1634714980000|2021-10-20 07:29:40|136.68||136.7||136.7||136.68||41215
1634714990000|2021-10-20 07:29:50|136.72|136.58|136.96|136.8|136.98|136.8|136.7|136.58|14501
1634715000000|2021-10-20 07:30:00|136.94|136.82|136.98|136.84|137.14|136.96|136.92|136.82|14323
1634715010000|2021-10-20 07:30:10||136.86||136.86||136.86||136.86|111
1634715020000|2021-10-20 07:30:20|136.86|136.84|136.98|136.86|137|136.86|136.86|136.84|10172
1634715030000|2021-10-20 07:30:30|137|136.88|137|136.88|137|136.88|137|136.88|359
1634715040000|2021-10-20 07:30:40|||||||||11590
1634715060000|2021-10-20 07:31:00|||||||||1000
1634715080000|2021-10-20 07:31:20|||||||||2000
1634715090000|2021-10-20 07:31:30|||||||||5572
1634715100000|2021-10-20 07:31:40|136.98|136.86|136.88|136.78|136.98|136.86|136.8|136.7|52199
1634715110000|2021-10-20 07:31:50|136.92|136.8|136.86|136.8|136.92|136.8|136.86|136.8|0
1634715120000|2021-10-20 07:32:00|136.92|136.82|136.82|136.7|136.98|136.86|136.78|136.68|69217
1634715130000|2021-10-20 07:32:10|136.8|136.68|136.74|136.62|136.84|136.68|136.74|136.62|2091
1634715140000|2021-10-20 07:32:20|||||||||672
1634715150000|2021-10-20 07:32:30|||||||||4427
1634715170000|2021-10-20 07:32:50|||||||||7780
1634715190000|2021-10-20 07:33:10|136.76|136.64|136.82|136.7|136.84|136.74|136.7|136.62|16596
1634715200000|2021-10-20 07:33:20|136.86|136.72|137.02|136.9|137.1|136.94|136.8|136.72|6511
1634715210000|2021-10-20 07:33:30||136.88||136.88||136.88||136.88|56
1634715220000|2021-10-20 07:33:40|137.04|136.9|137.06|136.94|137.08|136.94|137.04|136.9|0
1634715230000|2021-10-20 07:33:50|137.08|136.92|137.04|136.9|137.1|136.96|137.04|136.88|50
1634715240000|2021-10-20 07:34:00|||||||||5149
1634715260000|2021-10-20 07:34:20|137.06|136.88|137.28|137.16|137.32|137.16|137.06|136.88|10226
1634715280000|2021-10-20 07:34:40|137.3||137.3||137.3||137.3||2210
1634715290000|2021-10-20 07:34:50|137.32|137.18|137.32|137.26|137.34|137.26|137.3|137.16|7290
1634715300000|2021-10-20 07:35:00|137.3|137.24|137.2|137.08|137.32|137.24|137.2|137.06|43353
1634715310000|2021-10-20 07:35:10|137.22||137.2||137.22||137.2||0
1634715320000|2021-10-20 07:35:20|137.18|137.06|137.18|137.06|137.18|137.1|137.18|137.04|1620
1634715330000|2021-10-20 07:35:30|||||||||4894
1634715340000|2021-10-20 07:35:40|||||||||2169
1634715350000|2021-10-20 07:35:50|||||||||1775
1634715360000|2021-10-20 07:36:00||137.04||137.04||137.04||137.04|9831
1634715370000|2021-10-20 07:36:10||137.06||137.06||137.06||137.06|85
1634715380000|2021-10-20 07:36:20|137.2|137.08|137.34|137.22|137.34|137.22|137.02|137|53374
1634715390000|2021-10-20 07:36:30|137.4|137.24|137.4|137.28|137.46|137.34|137.34|137.24|16248
1634715400000|2021-10-20 07:36:40|||||||||545
1634715410000|2021-10-20 07:36:50|||||||||1000
1634715420000|2021-10-20 07:37:00|||||||||18702
1634715440000|2021-10-20 07:37:20|137.42|137.3|137.4|137.28|137.42|137.32|137.4|137.28|2831
1634715450000|2021-10-20 07:37:30|||||||||1489
1634715460000|2021-10-20 07:37:40|137.42|137.3|137.6|137.48|137.64|137.5|137.42|137.3|36191
1634715470000|2021-10-20 07:37:50|137.58|137.46|137.56|137.44|137.58|137.46|137.56|137.44|24531
1634715480000|2021-10-20 07:38:00|137.54|137.4|137.48|137.36|137.54|137.4|137.48|137.32|75514
1634715490000|2021-10-20 07:38:10|137.5|137.38|137.4|137.26|137.56|137.44|137.34|137.24|58913
1634715500000|2021-10-20 07:38:20|137.38|137.24|137.54|137.4|137.56|137.4|137.36|137.24|12953
1634715510000|2021-10-20 07:38:30|137.56|137.42|137.42|137.3|137.58|137.48|137.38|137.3|43637
1634715520000|2021-10-20 07:38:40|137.44|137.32|137.42|137.28|137.46|137.32|137.4|137.26|172166
1634715530000|2021-10-20 07:38:50|137.4|137.3|137.4|137.28|137.42|137.3|137.38|137.26|724
1634715540000|2021-10-20 07:39:00|137.42|137.32|137.54|137.44|137.56|137.44|137.42|137.28|26617
1634715550000|2021-10-20 07:39:10|137.52|137.42|137.52|137.4|137.52|137.42|137.52|137.38|341
1634715570000|2021-10-20 07:39:30||137.42||137.42||137.42||137.42|2168
1634715580000|2021-10-20 07:39:40||137.44||137.42||137.44||137.42|24
1634715590000|2021-10-20 07:39:50|||||||||1163
1634715600000|2021-10-20 07:40:00|||||||||9000
1634715610000|2021-10-20 07:40:10|||||||||1000
1634715620000|2021-10-20 07:40:20|||||||||497
1634715640000|2021-10-20 07:40:40|137.54|137.44|137.62|137.48|137.64|137.48|137.54|137.44|4491
1634715650000|2021-10-20 07:40:50|137.6|137.46|137.68|137.62|137.68|137.62|137.58|137.44|6532
1634715660000|2021-10-20 07:41:00|137.74|137.6|137.72|137.6|137.74|137.6|137.72|137.58|125
1634715670000|2021-10-20 07:41:10|137.7|137.58|137.68|137.58|137.7|137.58|137.68|137.58|1363
1634715680000|2021-10-20 07:41:20|137.72|137.6|137.9|137.76|137.9|137.76|137.7|137.58|9985
1634715690000|2021-10-20 07:41:30|137.88|137.78|137.9|137.78|137.98|137.84|137.88|137.78|5364
1634715710000|2021-10-20 07:41:50|137.92|137.92|137.9|137.78|138|137.92|137.9|137.78|33022
1634715720000|2021-10-20 07:42:00|137.92|137.92|137.9|137.78|137.96|137.92|137.88|137.78|29208
1634715730000|2021-10-20 07:42:10|||||||||13717
1634715740000|2021-10-20 07:42:20|137.92|137.8|137.86|137.76|137.96|137.82|137.82|137.76|4528
1634715750000|2021-10-20 07:42:30|137.9|137.78|137.84|137.76|137.9|137.78|137.84|137.76|10444
1634715760000|2021-10-20 07:42:40|137.88||137.88||137.9||137.88||3004
1634715770000|2021-10-20 07:42:50|||||||||10000
1634715780000|2021-10-20 07:43:00|137.86||137.84||137.86||137.84||0
1634715790000|2021-10-20 07:43:10|137.82|137.74|137.88|137.78|137.94|137.78|137.8|137.74|16170
1634715800000|2021-10-20 07:43:20|137.86|137.76|137.86|137.76|137.86|137.76|137.86|137.74|7248
1634715810000|2021-10-20 07:43:30|137.88|137.78|137.86|137.78|137.88|137.78|137.86|137.78|87
1634715830000|2021-10-20 07:43:50|137.88|137.8|138|137.86|138|137.86|137.88|137.8|5001
1634715840000|2021-10-20 07:44:00|137.98|137.84|137.92|137.8|137.98|137.84|137.92|137.8|3341
1634715850000|2021-10-20 07:44:10|137.94|137.82|137.92|137.82|137.94|137.82|137.92|137.82|2281
1634715860000|2021-10-20 07:44:20|137.94|137.84|137.96|137.84|137.98|137.84|137.94|137.82|662
1634715890000|2021-10-20 07:44:50|137.9|137.82|137.94|137.82|137.96|137.82|137.88|137.82|164
1634715910000|2021-10-20 07:45:10|137.96|137.84|137.96|137.84|137.98|137.84|137.96|137.84|1412
1634715920000|2021-10-20 07:45:20|||||||||19836
1634715930000|2021-10-20 07:45:30|137.98|137.86|137.98|137.88|137.98|137.9|137.98|137.86|12400
1634715940000|2021-10-20 07:45:40|137.96|137.9|138.08|137.98|138.1|138.04|137.9|137.84|96699
1634715950000|2021-10-20 07:45:50|138.06|138|138.16|138.06|138.18|138.06|138.04|137.98|12023
1634715960000|2021-10-20 07:46:00|138.18|138.08|138.2|138.08|138.24|138.14|138.18|138.06|1500
1634715970000|2021-10-20 07:46:10|138.18|138.1|138.16|138.06|138.18|138.12|138.16|138.06|7093
1634715980000|2021-10-20 07:46:20|138.14|138.04|138.14|138.04|138.2|138.1|138.1|138.04|11065
1634715990000|2021-10-20 07:46:30|138.16|138.02|138.16|138.06|138.16|138.06|138.16|138.02|1675
1634716000000|2021-10-20 07:46:40|138.14||138.12||138.14||138.12||1831
1634716010000|2021-10-20 07:46:50|138.1|138.02|138.02|137.96|138.1|138.02|138.02|137.94|11512
1634716020000|2021-10-20 07:47:00|138.04|137.98|138.04|137.98|138.12|138.04|138.04|137.98|23128
1634716030000|2021-10-20 07:47:10|138.02|137.94|138|137.94|138.02|137.94|138|137.94|1487
1634716040000|2021-10-20 07:47:20|137.98|137.92|137.96|137.88|137.98|137.92|137.96|137.88|1231
1634716050000|2021-10-20 07:47:30|137.94||137.94||137.94||137.94||726
1634716060000|2021-10-20 07:47:40|137.96|137.86|137.76|137.68|137.96|137.86|137.76|137.68|13799
1634716070000|2021-10-20 07:47:50|137.78|137.66|137.78|137.68|137.78|137.68|137.78|137.66|545
1634716080000|2021-10-20 07:48:00|137.76|137.66|137.78|137.7|137.94|137.86|137.74|137.66|32016
1634716090000|2021-10-20 07:48:10|137.76|137.72|137.74|137.64|137.8|137.72|137.7|137.62|8686
1634716100000|2021-10-20 07:48:20|137.76|137.66|137.86|137.76|137.86|137.78|137.74|137.66|4874
1634716110000|2021-10-20 07:48:30|137.9|137.78|137.94|137.86|137.94|137.86|137.9|137.78|6270
1634716120000|2021-10-20 07:48:40|||||||||21615
1634716130000|2021-10-20 07:48:50||137.88||137.88||137.88||137.88|6111
1634716140000|2021-10-20 07:49:00|137.96|137.9|138.08|137.98|138.1|138|137.96|137.9|10924
1634716150000|2021-10-20 07:49:10|138.14|138|137.96|137.84|138.14|138|137.96|137.84|16813
1634716160000|2021-10-20 07:49:20|137.94|137.86|137.88|137.78|137.94|137.86|137.88|137.78|0
1634716170000|2021-10-20 07:49:30|137.9|137.8|137.88|137.78|137.92|137.82|137.88|137.78|9661
1634716180000|2021-10-20 07:49:40|137.86|137.76|137.84|137.72|137.86|137.76|137.84|137.72|9013
1634716190000|2021-10-20 07:49:50|137.82|137.68|137.8|137.66|137.82|137.68|137.8|137.66|2385
1634716200000|2021-10-20 07:50:00||137.68||137.66||137.68||137.66|1268
1634716210000|2021-10-20 07:50:10|137.85|137.68|137.8|137.63|137.85|137.68|137.8|137.63|0
1634716220000|2021-10-20 07:50:20|137.85|137.68|137.85|137.68|137.85|137.68|137.8|137.61|0
1634716230000|2021-10-20 07:50:30|137.8|137.63|137.85|137.7|137.85|137.7|137.8|137.63|0
1634716240000|2021-10-20 07:50:40|137.8|137.65|137.8|137.61|137.85|137.68|137.8|137.61|0
1634716250000|2021-10-20 07:50:50|137.85|137.66|137.73|137.6|137.85|137.66|137.68|137.51|1090
1634716260000|2021-10-20 07:51:00|137.68|137.51|137.56|137.41|137.68|137.51|137.5|137.33|1272
1634716270000|2021-10-20 07:51:10|137.55|137.42|137.31|137.18|137.55|137.42|137.2|137.05|13031
1634716280000|2021-10-20 07:51:20|137.26|137.16|137.24|137.05|137.31|137.16|137.24|137.05|0
1634716290000|2021-10-20 07:51:30|137.29|137.1|137.12|136.95|137.29|137.1|137.08|136.95|5156
1634716300000|2021-10-20 07:51:40|137.14|136.97|137.14|136.97|137.19|137.02|137.14|136.97|0
1634716310000|2021-10-20 07:51:50|137.19|137.02|137.08|136.95|137.19|137.02|137.08|136.95|1500
1634716320000|2021-10-20 07:52:00|137.14|136.97|137.17|137.04|137.19|137.04|137.12|136.97|5126
1634716330000|2021-10-20 07:52:10|137.12|136.99|137.17|137.04|137.17|137.04|137.12|136.99|0
1634716340000|2021-10-20 07:52:20|137.15|137|137.07|136.88|137.15|137|136.98|136.83|6672
1634716350000|2021-10-20 07:52:30|137.02|136.85|137.1|136.93|137.15|137|137.02|136.85|2232
1634716360000|2021-10-20 07:52:40|137.15|136.98|137.1|136.93|137.15|137|137.1|136.93|0
1634716370000|2021-10-20 07:52:50|136.98|136.83|137.07|136.9|137.09|136.9|136.98|136.83|1511
1634716380000|2021-10-20 07:53:00|137.04|136.87|137.13|136.96|137.13|136.96|137.04|136.87|0
1634716400000|2021-10-20 07:53:20|137.08|136.87|137.04|136.87|137.09|136.92|137.04|136.87|0
1634716410000|2021-10-20 07:53:30|137.09|136.92|137.04|136.87|137.09|136.92|137.04|136.87|0
1634716420000|2021-10-20 07:53:40|137.09|136.92|137.09|136.92|137.09|136.92|137.04|136.87|0
1634716430000|2021-10-20 07:53:50|137.08|136.87|137.15|136.98|137.15|136.98|137.04|136.87|750
1634716440000|2021-10-20 07:54:00|137.1|137.02|137.19|137.04|137.19|137.04|137.08|136.95|3078
1634716460000|2021-10-20 07:54:20|137.14|136.99|137.23|137.12|137.29|137.16|137.14|136.99|7249
1634716470000|2021-10-20 07:54:30|137.18|137.07|137.23|137.12|137.23|137.12|137.18|137.07|0
1634716480000|2021-10-20 07:54:40|137.18|137.07|137.29|137.16|137.29|137.18|137.18|137.05|5351
1634716490000|2021-10-20 07:54:50|137.24|137.11|137.29|137.2|137.29|137.2|137.24|137.11|400
1634716500000|2021-10-20 07:55:00|137.24|137.15|137|136.85|137.29|137.18|137|136.83|3214
1634716510000|2021-10-20 07:55:10|136.98|136.9|137.02|136.89|137.17|137|136.98|136.85|174
1634716520000|2021-10-20 07:55:20|137.07|136.94|137.27|137.12|137.27|137.12|137.02|136.89|5850
1634716530000|2021-10-20 07:55:30|137.22|137.1|137.24|137.09|137.29|137.14|137.22|137.03|454
1634716550000|2021-10-20 07:55:50|137.29|137.14|137.27|137.12|137.29|137.14|137.2|137.05|0
1634716560000|2021-10-20 07:56:00|137.25|137.1|137.13|137|137.25|137.1|137.08|136.95|3536
1634716570000|2021-10-20 07:56:10|137.15|136.95|137.1|136.97|137.15|137.02|137.1|136.95|0
1634716580000|2021-10-20 07:56:20|137.15|137.02|137.25|137.06|137.27|137.08|137.1|136.99|6485
1634716590000|2021-10-20 07:56:30|137.2|137.03|137.25|137.08|137.25|137.08|137.2|137.01|0
1634716600000|2021-10-20 07:56:40|137.2|137.03|137.25|137.08|137.25|137.08|137.2|137.03|0
1634716610000|2021-10-20 07:56:50|137.26|137.03|137.2|137.05|137.26|137.1|137.2|137.03|1107
1634716620000|2021-10-20 07:57:00|137.29|137.16|137.2|137.09|137.29|137.16|137.2|137.09|1350
1634716630000|2021-10-20 07:57:10|137.25|137.1|137.22|137.07|137.31|137.14|137.22|137.07|1500
1634716640000|2021-10-20 07:57:20|137.18|137.12|137.18|137.05|137.23|137.12|137.18|137.05|1500
1634716650000|2021-10-20 07:57:30|137.23|137.1|137.09|136.94|137.23|137.1|137|136.87|3636
1634716660000|2021-10-20 07:57:40|137.04|136.89|137.15|136.98|137.17|136.98|137.02|136.87|1790
1634716670000|2021-10-20 07:57:50|137.1|136.93|137.15|136.98|137.15|136.98|137.1|136.93|0
1634716680000|2021-10-20 07:58:00|137.1|136.93|137.06|136.93|137.19|137.02|137.06|136.93|5374
1634716690000|2021-10-20 07:58:10|137.13|136.98|137.12|136.95|137.17|137.02|137.06|136.93|0
1634716700000|2021-10-20 07:58:20|137.17|137|137.12|136.97|137.17|137|137.12|136.97|0
1634716710000|2021-10-20 07:58:30|137.17|137.02|137.17|137.02|137.17|137.02|137.12|136.97|0
1634716720000|2021-10-20 07:58:40|137.12|136.97|137.29|137.14|137.29|137.14|137.12|136.97|6683
1634716740000|2021-10-20 07:59:00|137.24|137.09|137.2|137.05|137.25|137.1|137.18|137.05|0
1634716750000|2021-10-20 07:59:10|137.25|137.1|136.98|136.85|137.25|137.1|136.98|136.85|8617
1634716760000|2021-10-20 07:59:20|137.02|136.89|137.13|136.96|137.13|136.98|137.02|136.89|855
1634716770000|2021-10-20 07:59:30|137.14|136.95|137.23|137.04|137.23|137.04|137.14|136.95|0
1634716780000|2021-10-20 07:59:40|137.18|136.99|137.31|137.16|137.31|137.18|137.18|136.99|2216
1634716790000|2021-10-20 07:59:50|137.26|137.11|137.22|137.07|137.29|137.16|137.22|137.07|0
1634716800000|2021-10-20 08:00:00|137.27|137.12|137.19|137.08|137.27|137.12|137.14|137.03|991
1634716810000|2021-10-20 08:00:10|137.14|137.03|137.14|137.03|137.19|137.08|137.14|137.03|230
1634716820000|2021-10-20 08:00:20|137.16|137.08|137.17|137.04|137.21|137.08|137.14|136.99|1288
1634716830000|2021-10-20 08:00:30|137.1|136.97|137.08|136.97|137.13|137.02|137.08|136.97|1056
1634716840000|2021-10-20 08:00:40|137.11|137.02|137.18|137.05|137.21|137.08|137.06|136.97|7000
1634716850000|2021-10-20 08:00:50|137.23|137.1|137.26|137.13|137.31|137.18|137.23|137.09|2082
1634716860000|2021-10-20 08:01:00|137.31|137.18|137.26|137.13|137.31|137.18|137.26|137.13|24
1634716870000|2021-10-20 08:01:10|137.32|137.18|137.45|137.3|137.45|137.3|137.32|137.18|0
1634716880000|2021-10-20 08:01:20|137.4|137.25|137.04|136.89|137.43|137.28|137.04|136.89|5649
1634716890000|2021-10-20 08:01:30|137.09|136.94|137.04|136.89|137.09|136.94|137.04|136.89|0
1634716900000|2021-10-20 08:01:40|137.09|136.94|137.04|136.89|137.09|136.94|137.04|136.89|0
1634716910000|2021-10-20 08:01:50|137.09|136.94|137.04|136.89|137.09|136.94|137.04|136.89|0
1634716920000|2021-10-20 08:02:00|137.09|136.94|137.12|136.97|137.19|137.04|137.04|136.89|6799
1634716930000|2021-10-20 08:02:10|137.1|136.95|137.1|136.95|137.1|136.95|137.1|136.95|0
1634716940000|2021-10-20 08:02:20|137.15|137|137.18|137.03|137.23|137.08|137.1|136.95|994
1634716950000|2021-10-20 08:02:30|137.23|137.08|137.18|137.03|137.23|137.08|137.18|137.03|0
1634716960000|2021-10-20 08:02:40|137.2|137.05|137.2|137.09|137.31|137.16|137.2|137.05|1823
1634716970000|2021-10-20 08:02:50|137.19|137.04|137.09|136.94|137.19|137.04|137.04|136.89|3408
1634716980000|2021-10-20 08:03:00|137.04|136.89|137.06|136.95|137.17|137.02|137.04|136.89|13429
1634716990000|2021-10-20 08:03:10|137.11|137|137.06|136.95|137.11|137|137.06|136.95|0
1634717000000|2021-10-20 08:03:20|137.08|136.97|137.11|137|137.11|137|137.04|136.95|1701
1634717010000|2021-10-20 08:03:30|137.06|136.95|137.13|137|137.13|137|137.06|136.95|0
1634717020000|2021-10-20 08:03:40|137.08|136.95|137.17|137.04|137.17|137.04|137.08|136.95|0
1634717030000|2021-10-20 08:03:50|137.14|136.99|137.19|137.04|137.19|137.04|137.14|136.99|0
1634717040000|2021-10-20 08:04:00|137.14|136.99|137.14|136.99|137.14|136.99|137.14|136.99|0
1634717060000|2021-10-20 08:04:20|137.19|137.06|137.14|137.01|137.19|137.06|137.14|137.01|0
1634717070000|2021-10-20 08:04:30|137.19|137.06|137.12|136.99|137.19|137.06|137.12|136.99|0
1634717080000|2021-10-20 08:04:40|137.17|136.98|137.12|136.99|137.17|137.02|137.12|136.97|3126
1634717090000|2021-10-20 08:04:50|137.14|137.04|137.16|136.99|137.19|137.04|137.14|136.99|0
1634717100000|2021-10-20 08:05:00|137.14|137.04|137.26|137.09|137.31|137.16|137.14|137.04|0
1634717110000|2021-10-20 08:05:10|137.31|137.12|137.25|137.12|137.31|137.12|137.25|137.12|66
1634717120000|2021-10-20 08:05:20|137.22|137.14|137.22|137.14|137.22|137.14|137.22|137.12|854
1634717130000|2021-10-20 08:05:30|137.24|137.16|137.24|137.16|137.24|137.16|137.24|137.16|200
1634717140000|2021-10-20 08:05:40|137.26|137.18|137.3|137.18|137.3|137.18|137.26|137.18|14333
1634717150000|2021-10-20 08:05:50||137.2||137.22||137.22||137.2|0
1634717160000|2021-10-20 08:06:00|137.32|137.24|137.32|137.24|137.32|137.24|137.32|137.24|4374
1634717170000|2021-10-20 08:06:10|137.36|137.26|137.36|137.28|137.36|137.28|137.36|137.26|200
1634717180000|2021-10-20 08:06:20|137.42|137.3|137.44|137.34|137.44|137.34|137.42|137.3|2648
1634717190000|2021-10-20 08:06:30||137.36||137.36||137.36||137.36|101
1634717200000|2021-10-20 08:06:40|137.48|137.38|137.5|137.4|137.5|137.4|137.48|137.38|30
1634717210000|2021-10-20 08:06:50|137.48|137.38|137.48|137.38|137.48|137.38|137.48|137.38|0
1634717220000|2021-10-20 08:07:00|137.46||137.48||137.48||137.46||0
1634717230000|2021-10-20 08:07:10|137.5|137.4|137.52|137.42|137.52|137.42|137.48|137.4|0
1634717240000|2021-10-20 08:07:20|137.54|137.4|137.5|137.42|137.54|137.42|137.5|137.4|10
1634717250000|2021-10-20 08:07:30|137.52|137.44|137.54|137.44|137.54|137.44|137.52|137.44|0
1634717260000|2021-10-20 08:07:40|137.56|137.46|137.6|137.46|137.6|137.46|137.56|137.46|60
1634717270000|2021-10-20 08:07:50|137.62|137.48|137.74|137.62|137.74|137.62|137.62|137.48|3115
1634717280000|2021-10-20 08:08:00|137.72|137.64|137.76|137.66|137.78|137.68|137.72|137.64|5868
1634717290000|2021-10-20 08:08:10||137.68||137.7||137.7||137.68|7002
1634717300000|2021-10-20 08:08:20|137.74|137.68|137.74|137.64|137.76|137.68|137.7|137.62|7134
1634717310000|2021-10-20 08:08:30|137.76|137.66|137.72|137.64|137.78|137.68|137.7|137.64|1982
1634717320000|2021-10-20 08:08:40|137.74|137.66|137.74|137.66|137.74|137.66|137.72|137.64|282
1634717330000|2021-10-20 08:08:50|137.76||137.76||137.78||137.76||0
1634717340000|2021-10-20 08:09:00|137.74|137.64|137.7|137.62|137.74|137.64|137.68|137.62|1221
1634717350000|2021-10-20 08:09:10|137.72|137.64|137.72|137.62|137.72|137.64|137.7|137.62|3200
1634717360000|2021-10-20 08:09:20|137.74|137.64|137.76|137.64|137.76|137.64|137.74|137.62|0
1634717370000|2021-10-20 08:09:30|137.74|137.62|137.74|137.62|137.74|137.62|137.74|137.62|2110
1634717380000|2021-10-20 08:09:40||137.64||137.62||137.64||137.62|2312
1634717390000|2021-10-20 08:09:50|||||||||7274
1634717400000|2021-10-20 08:10:00||137.64||137.64||137.64||137.64|0
1634717410000|2021-10-20 08:10:10|137.72|137.62|137.54|137.42|137.72|137.62|137.52|137.4|30848
1634717420000|2021-10-20 08:10:20|137.56|137.46|137.56|137.46|137.56|137.46|137.56|137.46|3600
1634717430000|2021-10-20 08:10:30|137.54|137.4|137.52|137.42|137.54|137.42|137.46|137.38|2372
1634717440000|2021-10-20 08:10:40|137.54|137.44|137.52|137.42|137.56|137.44|137.5|137.4|0
1634717450000|2021-10-20 08:10:50|137.54||137.54||137.56||137.52||1000
1634717460000|2021-10-20 08:11:00|||||||||1012
1634717470000|2021-10-20 08:11:10|137.56||137.54||137.56||137.54||0
1634717480000|2021-10-20 08:11:20|137.56|137.44|137.62|137.5|137.64|137.54|137.56|137.44|5013
1634717490000|2021-10-20 08:11:30|137.6|137.48|137.5|137.44|137.6|137.48|137.5|137.44|6353
1634717500000|2021-10-20 08:11:40|137.52|137.4|137.62|137.52|137.62|137.52|137.52|137.4|27595
1634717520000|2021-10-20 08:12:00|137.6|137.5|137.56|137.48|137.6|137.5|137.56|137.48|2763
1634717530000|2021-10-20 08:12:10|||||||||1200
1634717550000|2021-10-20 08:12:30|137.58|137.44|137.54|137.44|137.58|137.44|137.54|137.44|16599
1634717560000|2021-10-20 08:12:40|137.5|137.42|137.46|137.4|137.5|137.42|137.46|137.4|2555
1634717580000|2021-10-20 08:13:00|||||||||16020
1634717600000|2021-10-20 08:13:20|137.48||137.48||137.48||137.48||389
1634717610000|2021-10-20 08:13:30|137.46|137.38|137.38|137.32|137.46|137.38|137.38|137.32|9757
1634717620000|2021-10-20 08:13:40|137.36|137.3|137.36|137.3|137.36|137.3|137.34|137.3|7477
1634717630000|2021-10-20 08:13:50|137.38|137.32|137.48|137.38|137.48|137.38|137.38|137.32|20
1634717650000|2021-10-20 08:14:10|137.5|137.4|137.52|137.42|137.52|137.44|137.5|137.4|1000
1634717660000|2021-10-20 08:14:20|137.56|137.44|137.52|137.4|137.64|137.52|137.5|137.4|33491
1634717670000|2021-10-20 08:14:30|137.48|137.38|137.36|137.28|137.48|137.38|137.34|137.28|17116
1634717680000|2021-10-20 08:14:40|137.34|137.24|137.44|137.32|137.44|137.32|137.3|137.22|2850
1634717690000|2021-10-20 08:14:50|137.42|137.3|137.4|137.3|137.42|137.3|137.4|137.28|15777
1634717700000|2021-10-20 08:15:00|137.42|137.32|137.52|137.4|137.52|137.4|137.42|137.32|10222
1634717710000|2021-10-20 08:15:10|137.5|137.38|137.5|137.38|137.5|137.38|137.5|137.38|2723
1634717740000|2021-10-20 08:15:40|137.46|137.36|137.44|137.34|137.48|137.36|137.38|137.32|4950
1634717750000|2021-10-20 08:15:50|||||||||3792
1634717760000|2021-10-20 08:16:00|137.42|137.3|137.4|137.28|137.42|137.3|137.4|137.28|2124
1634717770000|2021-10-20 08:16:10|137.38|137.3|137.38|137.28|137.38|137.3|137.38|137.28|100
1634717780000|2021-10-20 08:16:20|137.36|137.26|137.28|137.22|137.36|137.26|137.28|137.22|17834
1634717790000|2021-10-20 08:16:30|137.3||137.32||137.32||137.3||720
1634717800000|2021-10-20 08:16:40|137.3|137.2|137.32|137.2|137.32|137.22|137.26|137.2|0
1634717810000|2021-10-20 08:16:50|||||||||2000
1634717820000|2021-10-20 08:17:00|137.3|137.18|137.18|137.08|137.3|137.18|137.18|137.08|11038
1634717830000|2021-10-20 08:17:10||137.06||137.06||137.08||137.06|0
1634717840000|2021-10-20 08:17:20||137.08||137.08||137.08||137.08|4516
1634717850000|2021-10-20 08:17:30|||||||||326
1634717860000|2021-10-20 08:17:40|137.2||137.2||137.2||137.2||520
1634717870000|2021-10-20 08:17:50|||||||||1000
1634717880000|2021-10-20 08:18:00|||||||||21948
1634717890000|2021-10-20 08:18:10|137.06|137.06|137.2|137.1|137.2|137.1|137.06|137.04|39344
1634717900000|2021-10-20 08:18:20|137.18|137.08|137.18|137.08|137.18|137.08|137.18|137.06|0
1634717910000|2021-10-20 08:18:30|137.2|137.1|137.28|137.18|137.3|137.18|137.2|137.1|1500
1634717920000|2021-10-20 08:18:40|137.26|137.14|137.26|137.14|137.26|137.14|137.26|137.14|1
1634717930000|2021-10-20 08:18:50||137.16||137.16||137.16||137.16|0
1634717940000|2021-10-20 08:19:00|137.28|137.14|137.38|137.28|137.38|137.28|137.28|137.14|6694
1634717950000|2021-10-20 08:19:10|137.34|137.3|137.36|137.28|137.38|137.32|137.32|137.26|31648
1634717960000|2021-10-20 08:19:20|137.32|137.26|137.3|137.26|137.32|137.26|137.3|137.26|1
1634717970000|2021-10-20 08:19:30|137.28|137.24|137.32|137.2|137.32|137.24|137.26|137.14|9520
1634717990000|2021-10-20 08:19:50|137.38|137.22|137.38|137.26|137.38|137.26|137.38|137.22|116
1634718000000|2021-10-20 08:20:00|||||||||5905
1634718010000|2021-10-20 08:20:10|137.36||137.34||137.36||137.34||0
1634718020000|2021-10-20 08:20:20|137.32|137.22|137.3|137.22|137.32|137.22|137.28|137.22|801
1634718030000|2021-10-20 08:20:30|137.28|137.2|137.26|137.18|137.28|137.2|137.24|137.18|16041
1634718040000|2021-10-20 08:20:40|137.28|137.16|137.2|137.16|137.28|137.16|137.2|137.1|20529
1634718050000|2021-10-20 08:20:50|137.18|137.1|137.26|137.14|137.26|137.16|137.18|137.06|1296
1634718060000|2021-10-20 08:21:00|137.24|137.12|137.2|137.1|137.24|137.12|137.2|137.1|4703
1634718080000|2021-10-20 08:21:20|137.22|137.12|137.24|137.1|137.24|137.12|137.22|137.1|4000
1634718090000|2021-10-20 08:21:30||137.12||137.12||137.12||137.12|0
1634718100000|2021-10-20 08:21:40|137.2|137.1|137.16|137.08|137.2|137.1|137.16|137.08|5147
1634718110000|2021-10-20 08:21:50|137.18||137.18||137.18||137.18||1579
1634718120000|2021-10-20 08:22:00|137.16|137.1|137.26|137.12|137.26|137.12|137.1|137.1|17915
1634718130000|2021-10-20 08:22:10|137.24|137.14|137.3|137.18|137.32|137.18|137.24|137.14|10141
1634718150000|2021-10-20 08:22:30|137.32|137.2|137.38|137.32|137.38|137.34|137.32|137.2|10035
1634718160000|2021-10-20 08:22:40|137.36|137.3|137.34|137.26|137.36|137.3|137.32|137.24|7428
1634718170000|2021-10-20 08:22:50|||||||||1442
1634718180000|2021-10-20 08:23:00|137.38||137.38||137.38||137.38||0
1634718190000|2021-10-20 08:23:10|137.36||137.38||137.38||137.34||10
1634718200000|2021-10-20 08:23:20|137.42|137.28|137.52|137.42|137.52|137.42|137.42|137.28|6838
1634718220000|2021-10-20 08:23:40|137.48|137.44|137.48|137.44|137.48|137.44|137.48|137.44|30
1634718230000|2021-10-20 08:23:50|137.46|137.42|137.48|137.4|137.48|137.42|137.44|137.4|3883
1634718240000|2021-10-20 08:24:00|137.46|137.38|137.44|137.4|137.46|137.4|137.44|137.36|2712
1634718250000|2021-10-20 08:24:10|137.46|137.42|137.54|137.46|137.54|137.46|137.46|137.42|0
1634718260000|2021-10-20 08:24:20|137.56|137.48|137.58|137.52|137.6|137.56|137.56|137.46|19885
1634718270000|2021-10-20 08:24:30|137.6||137.58||137.6||137.58||0
1634718280000|2021-10-20 08:24:40|137.56|137.54|137.58|137.5|137.58|137.54|137.54|137.5|2088
1634718290000|2021-10-20 08:24:50|137.56|137.52|137.56|137.5|137.62|137.54|137.56|137.5|23649
1634718300000|2021-10-20 08:25:00|137.58|137.52|137.68|137.6|137.68|137.62|137.56|137.52|6373
1634718310000|2021-10-20 08:25:10|137.66|137.62|137.84|137.76|137.86|137.76|137.64|137.6|11177
1634718320000|2021-10-20 08:25:20|137.86|137.74|137.86|137.78|137.86|137.78|137.86|137.74|0
1634718330000|2021-10-20 08:25:30|137.84|137.76|137.84|137.74|137.86|137.76|137.78|137.72|18891
1634718340000|2021-10-20 08:25:40|137.82||137.8||137.82||137.8||0
1634718350000|2021-10-20 08:25:50|137.78|137.72|137.8|137.7|137.8|137.72|137.74|137.68|3774
1634718360000|2021-10-20 08:26:00|137.82|137.72|137.86|137.76|137.86|137.78|137.82|137.72|9238
1634718370000|2021-10-20 08:26:10|137.84|137.78|138|137.92|138|137.92|137.84|137.78|6957
1634718380000|2021-10-20 08:26:20|137.98|137.9|137.94|137.86|137.98|137.9|137.92|137.86|4450
1634718390000|2021-10-20 08:26:30|137.98|137.88|137.98|137.88|137.98|137.88|137.98|137.88|8
1634718400000|2021-10-20 08:26:40|137.96|137.86|137.94|137.86|137.96|137.86|137.94|137.86|0
1634718410000|2021-10-20 08:26:50|137.92|137.84|137.88|137.78|137.92|137.84|137.86|137.76|4735
1634718420000|2021-10-20 08:27:00||137.8||137.84||137.84||137.8|75
1634718430000|2021-10-20 08:27:10|137.94|137.86|137.98|137.88|137.98|137.9|137.94|137.86|135
1634718440000|2021-10-20 08:27:20|138|137.9|138.06|138|138.06|138|138|137.9|5530
1634718460000|2021-10-20 08:27:40|138.1|138.02|138.12|138.02|138.12|138.02|138.1|138.02|2896
1634718470000|2021-10-20 08:27:50|138.14|138|138.08|138|138.14|138.02|138.08|138|1774
1634718480000|2021-10-20 08:28:00|138.06|137.98|138.04|137.98|138.06|137.98|138.04|137.98|2664
1634718490000|2021-10-20 08:28:10|138.06|138|138.12|138|138.12|138|138.06|138|1991
1634718510000|2021-10-20 08:28:30|138.14|138.02|138.14|138.04|138.16|138.04|138.12|138.02|0
1634718520000|2021-10-20 08:28:40|138.12|138.02|138.12|138.02|138.12|138.02|138.12|138.02|17
1634718530000|2021-10-20 08:28:50|138.14|138.04|138.16|138.08|138.16|138.1|138.12|138.04|10899
1634718540000|2021-10-20 08:29:00|138.14|138.06|138.18|138.08|138.18|138.08|138.14|138.06|0
1634718550000|2021-10-20 08:29:10|138.22|138.1|138.24|138.14|138.26|138.14|138.2|138.1|840
1634718560000|2021-10-20 08:29:20|138.26|138.16|138.22|138.14|138.3|138.2|138.18|138.1|63655
1634718570000|2021-10-20 08:29:30|138.2|138.1|138.18|138.1|138.2|138.1|138.16|138.1|12669
1634718580000|2021-10-20 08:29:40|138.2|138.12|138.2|138.1|138.2|138.12|138.2|138.1|0
1634718590000|2021-10-20 08:29:50|||||||||642
1634718600000|2021-10-20 08:30:00|138.22|138.12|138.3|138.22|138.3|138.24|138.22|138.12|2880
1634718610000|2021-10-20 08:30:10|138.28|138.2|138.24|138.16|138.28|138.22|138.2|138.14|1171
1634718620000|2021-10-20 08:30:20|||||||||782
1634718630000|2021-10-20 08:30:30|138.26|138.18|138.3|138.22|138.3|138.22|138.26|138.16|2117
1634718640000|2021-10-20 08:30:40|138.28|138.2|138.32|138.22|138.32|138.22|138.28|138.18|3000
1634718650000|2021-10-20 08:30:50|138.34|138.24|138.3|138.22|138.34|138.26|138.28|138.2|5558
1634718660000|2021-10-20 08:31:00|138.28|138.2|138.28|138.2|138.28|138.22|138.24|138.2|2206
1634718670000|2021-10-20 08:31:10|138.26|138.22|138.28|138.22|138.28|138.22|138.24|138.22|533
1634718680000|2021-10-20 08:31:20|||||||||2000
1634718690000|2021-10-20 08:31:30|138.3||138.24||138.3||138.24||2294
1634718700000|2021-10-20 08:31:40|138.22|138.2|138.08|137.98|138.22|138.2|138.08|137.96|19600
1634718720000|2021-10-20 08:32:00|138.06|137.94|138.12|138.04|138.16|138.1|137.94|137.88|36124
1634718730000|2021-10-20 08:32:10|138.1|138.06|138.1|138.02|138.1|138.06|138.08|138|4181
1634718740000|2021-10-20 08:32:20|138.12|138.04|138.14|138.06|138.16|138.06|138.1|138.02|7832
1634718750000|2021-10-20 08:32:30|138.16|138.04|138.14|138.08|138.16|138.08|138.14|138.04|41645
1634718760000|2021-10-20 08:32:40|138.16|138.06|137.98|137.88|138.16|138.06|137.98|137.88|56039
1634718770000|2021-10-20 08:32:50|137.96|137.84|137.88|137.8|137.96|137.86|137.86|137.8|2127
1634718780000|2021-10-20 08:33:00|137.9|137.82|137.94|137.82|137.94|137.82|137.88|137.8|5000
1634718790000|2021-10-20 08:33:10||137.84||137.84||137.84||137.84|0
1634718800000|2021-10-20 08:33:20|137.92||137.9||137.92||137.9||0
1634718810000|2021-10-20 08:33:30|137.92||137.94||137.94||137.92||0
1634718820000|2021-10-20 08:33:40|137.96|137.86|138.06|137.94|138.06|137.96|137.96|137.86|17298
1634718830000|2021-10-20 08:33:50|138.08|137.96|138.08|138.02|138.08|138.04|138.06|137.96|1145
1634718840000|2021-10-20 08:34:00|138.1|138|138.04|137.98|138.1|138.02|138.02|137.94|80
1634718850000|2021-10-20 08:34:10|138.02|137.96|138.06|137.98|138.06|137.98|137.92|137.84|6020
1634718860000|2021-10-20 08:34:20|138.08||138.08||138.08||138.08||3600
1634718870000|2021-10-20 08:34:30|138.06|138|138.06|137.98|138.08|138|138.06|137.98|10
1634718880000|2021-10-20 08:34:40|138.04||138.08||138.08||138.04||5
1634718890000|2021-10-20 08:34:50|138.1|138|138.06|137.98|138.1|138|138.06|137.98|3000
1634718900000|2021-10-20 08:35:00|138.04|137.94|138.06|137.96|138.06|137.96|137.98|137.94|2791
1634718910000|2021-10-20 08:35:10|138.04|137.94|137.98|137.88|138.04|137.96|137.96|137.88|5122
1634718920000|2021-10-20 08:35:20|137.96|137.86|137.94|137.84|137.96|137.86|137.94|137.84|454
1634718930000|2021-10-20 08:35:30|137.92|137.82|137.96|137.88|137.96|137.88|137.9|137.8|2129
1634718940000|2021-10-20 08:35:40|137.98|137.86|137.9|137.84|137.98|137.86|137.9|137.84|2500
1634718950000|2021-10-20 08:35:50||137.82||137.8||137.82||137.8|4000
1634718960000|2021-10-20 08:36:00|137.88|137.78|137.98|137.88|137.98|137.92|137.86|137.78|3091
1634718970000|2021-10-20 08:36:10|137.96|137.86|137.96|137.84|137.96|137.86|137.96|137.84|0
1634718980000|2021-10-20 08:36:20|137.94|137.8|137.9|137.8|137.94|137.8|137.88|137.8|0
1634718990000|2021-10-20 08:36:30|137.88|137.82|137.9|137.8|137.9|137.82|137.88|137.78|1663
1634719000000|2021-10-20 08:36:40|137.88||137.88||137.9||137.88||0
1634719010000|2021-10-20 08:36:50||137.78||137.76||137.78||137.76|0
1634719020000|2021-10-20 08:37:00|137.86|137.78|137.8|137.7|137.86|137.78|137.8|137.7|1563
1634719030000|2021-10-20 08:37:10|137.78|137.68|137.72|137.62|137.78|137.7|137.72|137.6|6178
1634719040000|2021-10-20 08:37:20||137.6||137.62||137.62||137.6|0
1634719050000|2021-10-20 08:37:30|137.74|137.64|137.76|137.64|137.76|137.64|137.74|137.64|2299
1634719060000|2021-10-20 08:37:40|137.78|137.62|137.78|137.7|137.8|137.76|137.76|137.62|6875
1634719080000|2021-10-20 08:38:00|137.8|137.72|137.8|137.72|137.8|137.74|137.8|137.72|0
1634719090000|2021-10-20 08:38:10|137.78|137.7|137.8|137.72|137.8|137.72|137.78|137.7|0
1634719100000|2021-10-20 08:38:20|137.82|137.7|137.96|137.92|138.02|137.92|137.82|137.7|1738
1634719110000|2021-10-20 08:38:30|137.94|137.88|137.94|137.86|137.94|137.88|137.88|137.8|13876
1634719120000|2021-10-20 08:38:40|137.92|137.84|137.88|137.8|137.92|137.84|137.86|137.78|2305
1634719130000|2021-10-20 08:38:50|137.86|137.78|137.86|137.78|137.86|137.78|137.82|137.78|300
1634719140000|2021-10-20 08:39:00|137.88|137.8|137.94|137.84|137.98|137.88|137.88|137.8|9182
1634719150000|2021-10-20 08:39:10||137.82||137.84||137.84||137.82|0
1634719160000|2021-10-20 08:39:20|137.96||137.94||137.96||137.94||50
1634719170000|2021-10-20 08:39:30|||||||||500
1634719180000|2021-10-20 08:39:40|137.96|137.86|137.94|137.86|137.98|137.88|137.94|137.82|725
1634719200000|2021-10-20 08:40:00|137.92|137.82|137.82|137.74|137.92|137.82|137.82|137.74|8532
1634719210000|2021-10-20 08:40:10|137.8|137.72|137.82|137.74|137.82|137.74|137.78|137.7|3264
1634719220000|2021-10-20 08:40:20|137.84|137.76|137.86|137.78|137.86|137.78|137.82|137.76|5254
1634719230000|2021-10-20 08:40:30|137.84|137.74|137.86|137.76|137.86|137.78|137.78|137.7|5665
1634719240000|2021-10-20 08:40:40|137.84|137.74|137.78|137.7|137.84|137.74|137.74|137.7|12136
1634719250000|2021-10-20 08:40:50|137.8|137.72|137.82|137.72|137.82|137.74|137.8|137.72|0
1634719260000|2021-10-20 08:41:00|137.84|137.74|137.86|137.76|137.86|137.76|137.84|137.74|0
1634719270000|2021-10-20 08:41:10|137.88|137.78|138|137.88|138|137.9|137.88|137.78|4125
1634719280000|2021-10-20 08:41:20|137.98|137.9|138.02|137.92|138.02|137.92|137.98|137.9|3
1634719290000|2021-10-20 08:41:30|138|137.9|137.98|137.88|138|137.92|137.98|137.88|0
1634719300000|2021-10-20 08:41:40|137.96|137.86|137.94|137.86|137.98|137.88|137.94|137.86|0
1634719310000|2021-10-20 08:41:50|137.92|137.84|137.84|137.76|137.92|137.84|137.82|137.74|3800
1634719320000|2021-10-20 08:42:00|137.82|137.74|137.82|137.74|137.82|137.74|137.82|137.72|2157
1634719330000|2021-10-20 08:42:10|137.84|137.76|137.9|137.8|137.9|137.8|137.84|137.76|0
1634719340000|2021-10-20 08:42:20||137.78||137.78||137.78||137.78|700
1634719350000|2021-10-20 08:42:30|137.88|137.8|137.86|137.76|137.88|137.8|137.86|137.76|1
1634719370000|2021-10-20 08:42:50|137.88|137.78|137.9|137.8|137.9|137.82|137.86|137.78|0
1634719380000|2021-10-20 08:43:00|||||||||1000
1634719390000|2021-10-20 08:43:10|137.88|137.78|137.9|137.8|137.9|137.82|137.86|137.76|0
1634719400000|2021-10-20 08:43:20|137.92|137.82|137.92|137.82|137.92|137.82|137.92|137.82|352
1634719410000|2021-10-20 08:43:30|137.94|137.84|137.94|137.86|137.94|137.86|137.94|137.84|0
1634719420000|2021-10-20 08:43:40|137.96|137.88|138.02|137.92|138.02|137.94|137.96|137.88|500
1634719430000|2021-10-20 08:43:50|138.04|137.94|138.1|138|138.12|138|138.04|137.94|40220
1634719440000|2021-10-20 08:44:00|138.12|138.02|138.1|138.04|138.14|138.06|138.1|138.02|1835
1634719450000|2021-10-20 08:44:10|138|138|138|137.94|138|138|137.98|137.92|20654
1634719460000|2021-10-20 08:44:20|138.04|137.96|138.1|138|138.1|138|138.02|137.96|28998
1634719470000|2021-10-20 08:44:30|138.12|138.02|138.12|138.04|138.12|138.06|138.12|138.02|4910
1634719480000|2021-10-20 08:44:40|138.1|138.02|138.06|137.98|138.1|138.02|138|137.94|559
1634719490000|2021-10-20 08:44:50|138.08|138|138.1|138|138.1|138|138.08|138|0
1634719500000|2021-10-20 08:45:00|138.12|138.02|138.12|138.04|138.12|138.04|138.1|138.02|4853
1634719510000|2021-10-20 08:45:10|138.1|138.02|138.06|137.98|138.1|138.04|138.02|137.96|21895
1634719520000|2021-10-20 08:45:20|||||||||19750
1634719550000|2021-10-20 08:45:50|138.04|137.96|138|137.9|138.04|137.96|137.96|137.88|4679
1634719560000|2021-10-20 08:46:00|138.02|137.92|138.14|138.06|138.14|138.06|138.02|137.92|3960
1634719570000|2021-10-20 08:46:10|138.12|138.04|138.1|138.04|138.12|138.04|138.1|138.02|0
1634719580000|2021-10-20 08:46:20|138.12|138.06|138.08|138.02|138.16|138.08|138.06|138.02|1539
1634719590000|2021-10-20 08:46:30|138.1|138.04|138.16|138.08|138.16|138.08|138.1|138.04|0
1634719600000|2021-10-20 08:46:40|138.14|138.06|138.16|138.1|138.16|138.12|138.14|138.06|2221
1634719610000|2021-10-20 08:46:50|138.14|138.08|138.14|138.08|138.16|138.08|138.14|138.06|8745
1634719620000|2021-10-20 08:47:00|138.12|138.04|138.12|138.04|138.12|138.04|138.1|138.02|2799
1634719630000|2021-10-20 08:47:10|138.14|138.06|138.26|138.16|138.26|138.16|138.14|138.06|3483
1634719640000|2021-10-20 08:47:20|138.28|138.18|138.3|138.2|138.3|138.2|138.28|138.18|1652
1634719650000|2021-10-20 08:47:30|138.32|138.22|138.3|138.22|138.32|138.22|138.3|138.22|0
1634719660000|2021-10-20 08:47:40||138.2||138.2||138.2||138.18|0
1634719670000|2021-10-20 08:47:50|138.28|138.18|138.26|138.16|138.28|138.18|138.26|138.14|13
1634719680000|2021-10-20 08:48:00|138.28|138.18|138.34|138.24|138.36|138.24|138.28|138.18|1500
1634719690000|2021-10-20 08:48:10|||||||||3588
1634719700000|2021-10-20 08:48:20|138.32|138.22|138.34|138.24|138.34|138.24|138.3|138.22|23993
1634719710000|2021-10-20 08:48:30|138.22|138.22|138.28|138.2|138.3|138.22|138.22|138.18|13000
1634719720000|2021-10-20 08:48:40|138.3|138.22|138.36|138.28|138.38|138.28|138.3|138.2|0
1634719730000|2021-10-20 08:48:50|138.38|138.3|138.42|138.34|138.44|138.34|138.38|138.3|2580
1634719740000|2021-10-20 08:49:00|138.44|138.36|138.32|138.28|138.46|138.36|138.32|138.28|1522
1634719750000|2021-10-20 08:49:10|138.34|138.26|138.34|138.28|138.36|138.28|138.28|138.22|17379
1634719760000|2021-10-20 08:49:20|138.36|138.3|138.34|138.24|138.4|138.3|138.34|138.24|1510
1634719770000|2021-10-20 08:49:30||138.28||138.28||138.28||138.28|3624
1634719780000|2021-10-20 08:49:40|138.36|138.3|138.32|138.28|138.4|138.3|138.32|138.28|3760
1634719790000|2021-10-20 08:49:50|138.3||138.3||138.3||138.3||8334
1634719800000|2021-10-20 08:50:00|138.32|138.3|138.44|138.38|138.46|138.4|138.32|138.3|1154
1634719810000|2021-10-20 08:50:10|138.46|138.4|138.5|138.42|138.5|138.42|138.46|138.4|2157
1634719820000|2021-10-20 08:50:20|138.48|138.4|138.48|138.38|138.48|138.4|138.46|138.38|1500
1634719830000|2021-10-20 08:50:30|138.44||138.44||138.44||138.44||0
1634719840000|2021-10-20 08:50:40|138.42|138.36|138.46|138.38|138.46|138.38|138.38|138.32|4961
1634719850000|2021-10-20 08:50:50|138.48|138.4|138.5|138.4|138.5|138.4|138.48|138.38|1000
1634719860000|2021-10-20 08:51:00|138.48|138.38|138.48|138.4|138.48|138.4|138.48|138.38|6
1634719870000|2021-10-20 08:51:10|138.5|138.42|138.44|138.38|138.5|138.44|138.44|138.38|79500
1634719880000|2021-10-20 08:51:20|138.46|138.4|138.48|138.4|138.48|138.4|138.44|138.4|602
1634719900000|2021-10-20 08:51:40|138.46|138.38|138.46|138.38|138.46|138.4|138.46|138.38|0
1634719910000|2021-10-20 08:51:50|138.44|138.36|138.44|138.38|138.44|138.38|138.4|138.36|7935
1634719940000|2021-10-20 08:52:20|138.46||138.44||138.46||138.44||0
1634719950000|2021-10-20 08:52:30|138.42|138.36|138.36|138.28|138.42|138.36|138.34|138.28|4947
1634719960000|2021-10-20 08:52:40|138.34|138.26|138.36|138.26|138.36|138.28|138.32|138.26|1500
1634719970000|2021-10-20 08:52:50|138.34|138.24|138.28|138.22|138.34|138.26|138.28|138.2|768
1634719980000|2021-10-20 08:53:00|138.26|138.24|138.3|138.22|138.32|138.28|138.26|138.22|3360
1634719990000|2021-10-20 08:53:10||138.24||138.24||138.24||138.22|3689
1634720000000|2021-10-20 08:53:20|138.28|138.22|138.26|138.22|138.28|138.22|138.26|138.22|4234
1634720010000|2021-10-20 08:53:30|138.28||138.28||138.28||138.28||0
1634720030000|2021-10-20 08:53:50|138.32|138.24|138.32|138.26|138.32|138.28|138.32|138.24|310
1634720040000|2021-10-20 08:54:00|138.36|138.28|138.38|138.3|138.4|138.34|138.3|138.26|13662
1634720050000|2021-10-20 08:54:10|138.36|138.26|138.3|138.22|138.36|138.26|138.26|138.22|12899
1634720090000|2021-10-20 08:54:50|138.32|138.24|138.34|138.26|138.38|138.28|138.32|138.24|4
1634720100000|2021-10-20 08:55:00|138.32|138.24|138.36|138.28|138.36|138.28|138.32|138.24|100
1634720110000|2021-10-20 08:55:10|138.34|138.26|138.36|138.28|138.36|138.28|138.34|138.26|71
1634720120000|2021-10-20 08:55:20|138.38||138.38||138.38||138.38||15
1634720140000|2021-10-20 08:55:40|||||||||13057
1634720150000|2021-10-20 08:55:50|138.36|138.26|138.32|138.24|138.36|138.26|138.28|138.22|16061
1634720160000|2021-10-20 08:56:00|138.34|138.26|138.48|138.4|138.5|138.42|138.32|138.24|642
1634720170000|2021-10-20 08:56:10|138.5|138.42|138.54|138.44|138.54|138.48|138.48|138.42|4993
1634720180000|2021-10-20 08:56:20|138.56|138.46|138.6|138.52|138.62|138.52|138.56|138.46|0
1634720190000|2021-10-20 08:56:30|138.62|138.54|138.62|138.56|138.66|138.6|138.6|138.52|611
1634720200000|2021-10-20 08:56:40|138.6|138.54|138.6|138.54|138.6|138.54|138.58|138.54|656
1634720210000|2021-10-20 08:56:50|138.62||138.62||138.62||138.62||31064
1634720220000|2021-10-20 08:57:00|138.6|138.52|138.56|138.48|138.6|138.52|138.52|138.44|7829
1634720230000|2021-10-20 08:57:10|138.54|138.46|138.54|138.46|138.58|138.52|138.52|138.46|7682
1634720240000|2021-10-20 08:57:20|||||||||896
1634720250000|2021-10-20 08:57:30|138.52|138.44|138.44|138.4|138.52|138.44|138.44|138.4|3191
1634720260000|2021-10-20 08:57:40|138.42|138.36|138.4|138.32|138.42|138.36|138.4|138.32|13973
1634720270000|2021-10-20 08:57:50|138.42|138.34|138.42|138.34|138.42|138.34|138.4|138.32|1
1634720280000|2021-10-20 08:58:00||138.36||138.36||138.36||138.36|0
1634720300000|2021-10-20 08:58:20|138.4||138.4||138.4||138.4||0
1634720320000|2021-10-20 08:58:40|||||||||5188
1634720400000|2021-10-20 09:00:00|||||||||300
1634720410000|2021-10-20 09:00:10|138.38|138.34|138.38|138.34|138.38|138.34|138.38|138.34|1240
1634720450000|2021-10-20 09:00:50|138.36|138.3|138.38|138.3|138.38|138.3|138.36|138.26|8324
1634720460000|2021-10-20 09:01:00|138.36||138.36||138.38||138.36||0
1634720470000|2021-10-20 09:01:10|138.34|138.26|138.34|138.24|138.34|138.26|138.32|138.22|4060
1634720480000|2021-10-20 09:01:20|138.28|138.22|138.28|138.2|138.28|138.24|138.28|138.2|1000
1634720490000|2021-10-20 09:01:30|138.26|138.18|138.24|138.22|138.26|138.22|138.24|138.18|0
1634720510000|2021-10-20 09:01:50|138.26||138.24||138.28||138.24||32
1634720520000|2021-10-20 09:02:00|138.22|138.2|138.28|138.24|138.32|138.26|138.22|138.2|10915
1634720530000|2021-10-20 09:02:10|138.26|138.2|138.26|138.22|138.26|138.22|138.24|138.18|320
1634720540000|2021-10-20 09:02:20|138.24|138.2|138.24|138.2|138.24|138.2|138.24|138.2|10
1634720550000|2021-10-20 09:02:30|138.22|138.18|138.32|138.26|138.32|138.28|138.2|138.14|25029
1634720560000|2021-10-20 09:02:40|138.3|138.24|138.34|138.3|138.34|138.3|138.28|138.24|7439
1634720570000|2021-10-20 09:02:50|138.38|138.32|138.48|138.42|138.48|138.42|138.36|138.28|11958
1634720590000|2021-10-20 09:03:10|138.46|138.4|138.46|138.44|138.46|138.44|138.4|138.34|7304
1634720600000|2021-10-20 09:03:20|138.48||138.48||138.48||138.48||0
1634720610000|2021-10-20 09:03:30|138.46||138.48||138.48||138.46||1500
1634720620000|2021-10-20 09:03:40|138.46|138.42|138.44|138.4|138.46|138.42|138.44|138.36|8021
1634720630000|2021-10-20 09:03:50|138.46||138.46||138.46||138.46||2
1634720650000|2021-10-20 09:04:10|138.48|138.42|138.54|138.46|138.56|138.46|138.48|138.42|5978
1634720660000|2021-10-20 09:04:20|138.56|138.48|138.62|138.54|138.62|138.54|138.56|138.46|2288
1634720670000|2021-10-20 09:04:30|138.6|138.52|138.6|138.52|138.6|138.52|138.6|138.5|0
1634720680000|2021-10-20 09:04:40||138.5||138.5||138.5||138.5|15000
1634720690000|2021-10-20 09:04:50|138.58|138.52|138.5|138.44|138.58|138.52|138.5|138.44|2070
1634720700000|2021-10-20 09:05:00|138.48|138.4|138.5|138.42|138.5|138.42|138.44|138.4|1304
1634720710000|2021-10-20 09:05:10|138.48|138.4|138.48|138.4|138.5|138.42|138.48|138.4|0
1634720760000|2021-10-20 09:06:00|138.5|138.42|138.7|138.6|138.72|138.62|138.5|138.42|12888
1634720770000|2021-10-20 09:06:10|138.68|138.62|138.68|138.6|138.68|138.62|138.68|138.6|1442
1634720780000|2021-10-20 09:06:20|138.66|138.58|138.62|138.58|138.68|138.62|138.6|138.54|314
1634720790000|2021-10-20 09:06:30|138.6|138.54|138.54|138.5|138.6|138.54|138.54|138.5|8271
1634720800000|2021-10-20 09:06:40|138.56|138.52|138.56|138.5|138.58|138.52|138.56|138.5|2148
1634720810000|2021-10-20 09:06:50|138.6|138.52|138.6|138.52|138.64|138.58|138.58|138.52|7720
1634720820000|2021-10-20 09:07:00|138.58||138.58||138.58||138.58||0
1634720830000|2021-10-20 09:07:10|138.6|138.54|138.6|138.52|138.62|138.54|138.6|138.52|0
1634720840000|2021-10-20 09:07:20|138.62|138.54|138.62|138.54|138.62|138.54|138.6|138.52|0
1634720850000|2021-10-20 09:07:30|138.6||138.6||138.6||138.6||716
1634720860000|2021-10-20 09:07:40|138.62|138.56|138.64|138.54|138.64|138.56|138.62|138.54|4000
1634720870000|2021-10-20 09:07:50|138.62|138.52|138.6|138.54|138.62|138.54|138.6|138.52|0
1634720880000|2021-10-20 09:08:00|138.62|138.56|138.6|138.52|138.64|138.56|138.6|138.52|77
1634720890000|2021-10-20 09:08:10|138.58|138.48|138.56|138.52|138.6|138.52|138.54|138.46|6017
1634720900000|2021-10-20 09:08:20|138.6|138.54|138.74|138.66|138.74|138.68|138.6|138.54|16530
1634720910000|2021-10-20 09:08:30|138.72|138.64|138.68|138.6|138.72|138.64|138.64|138.6|5060
1634720920000|2021-10-20 09:08:40|138.66|138.62|138.6|138.52|138.72|138.64|138.58|138.52|8319
1634720930000|2021-10-20 09:08:50|138.58|138.5|138.58|138.48|138.6|138.52|138.58|138.48|4358
1634720940000|2021-10-20 09:09:00|138.6|138.5|138.62|138.54|138.64|138.56|138.58|138.5|78243
1634720950000|2021-10-20 09:09:10|138.6|138.64|138.58|138.48|138.68|138.64|138.54|138.48|30157
1634720960000|2021-10-20 09:09:20|138.6|138.5|138.62|138.52|138.62|138.54|138.6|138.5|0
1634720970000|2021-10-20 09:09:30|138.6|138.54|138.74|138.66|138.74|138.66|138.6|138.52|8910
1634720980000|2021-10-20 09:09:40|138.72|138.68|138.74|138.64|138.74|138.68|138.72|138.64|0
1634720990000|2021-10-20 09:09:50|138.72||138.72||138.74||138.72||2249
1634721000000|2021-10-20 09:10:00|138.7|138.62|138.66|138.58|138.7|138.62|138.64|138.56|4940
1634721010000|2021-10-20 09:10:10|138.64||138.64||138.66||138.64||16617
1634721020000|2021-10-20 09:10:20||138.56||138.56||138.56||138.56|0
1634721030000|2021-10-20 09:10:30|138.62|138.54|138.62|138.52|138.62|138.54|138.58|138.52|0
1634721040000|2021-10-20 09:10:40|138.64|138.54|138.64|138.56|138.64|138.56|138.62|138.54|0
1634721050000|2021-10-20 09:10:50|138.62|138.54|138.64|138.56|138.64|138.58|138.62|138.52|0
1634721060000|2021-10-20 09:11:00|138.68|138.58|138.68|138.6|138.72|138.64|138.66|138.58|15464
1634721070000|2021-10-20 09:11:10|138.66|138.58|138.66|138.58|138.66|138.58|138.62|138.58|9414
1634721080000|2021-10-20 09:11:20|138.64||138.64||138.64||138.64||0
1634721090000|2021-10-20 09:11:30|138.66||138.64||138.66||138.64||0
1634721100000|2021-10-20 09:11:40|138.62|138.54|138.58|138.5|138.62|138.54|138.58|138.5|726
1634721110000|2021-10-20 09:11:50|138.6|138.52|138.62|138.54|138.62|138.54|138.6|138.52|16608
1634721120000|2021-10-20 09:12:00|138.6||138.6||138.6||138.6||2294
1634721130000|2021-10-20 09:12:10|138.58|138.52|138.58|138.52|138.58|138.54|138.54|138.52|3227
1634721150000|2021-10-20 09:12:30|138.56|138.54|138.64|138.54|138.64|138.58|138.56|138.54|4139
1634721160000|2021-10-20 09:12:40|138.62|138.56|138.64|138.56|138.64|138.6|138.62|138.56|50
1634721170000|2021-10-20 09:12:50|138.66|138.58|138.68|138.62|138.7|138.64|138.66|138.56|1044
1634721180000|2021-10-20 09:13:00|138.66|138.58|138.66|138.58|138.66|138.58|138.64|138.58|1
1634721190000|2021-10-20 09:13:10|138.64|138.6|138.7|138.64|138.7|138.64|138.64|138.58|2248
1634721200000|2021-10-20 09:13:20|138.72|138.66|138.74|138.68|138.74|138.7|138.72|138.66|2296
1634721210000|2021-10-20 09:13:30|138.72|138.64|138.72|138.64|138.72|138.64|138.7|138.62|3350
1634721220000|2021-10-20 09:13:40|138.7|138.62|138.7|138.64|138.7|138.64|138.68|138.6|0
1634721230000|2021-10-20 09:13:50|138.72|138.6|138.66|138.58|138.72|138.6|138.64|138.56|1604
1634721240000|2021-10-20 09:14:00|138.64||138.66||138.66||138.64||3089
1634721250000|2021-10-20 09:14:10|||||||||1808
1634721260000|2021-10-20 09:14:20|138.68|138.6|138.68|138.6|138.68|138.6|138.68|138.6|0
1634721270000|2021-10-20 09:14:30|138.7|138.62|138.74|138.64|138.74|138.64|138.7|138.62|1
1634721280000|2021-10-20 09:14:40|138.72||138.74||138.74||138.72||0
1634721290000|2021-10-20 09:14:50|138.72|138.62|138.7|138.68|138.72|138.68|138.68|138.6|8840
1634721300000|2021-10-20 09:15:00|138.72|138.64|138.66|138.56|138.72|138.64|138.64|138.56|2823
1634721310000|2021-10-20 09:15:10||138.58||138.58||138.58||138.58|4115
1634721320000|2021-10-20 09:15:20|138.64|138.56|138.64|138.54|138.64|138.56|138.64|138.54|1044
1634721330000|2021-10-20 09:15:30|138.62|138.52|138.48|138.42|138.62|138.52|138.48|138.38|28824
1634721340000|2021-10-20 09:15:40|138.5|138.44|138.52|138.48|138.52|138.48|138.5|138.44|4487
1634721360000|2021-10-20 09:16:00|138.5|138.44|138.52|138.44|138.52|138.44|138.5|138.44|6150
1634721370000|2021-10-20 09:16:10|138.54|138.48|138.56|138.5|138.56|138.52|138.54|138.48|3578
1634721380000|2021-10-20 09:16:20||138.48||138.48||138.5||138.48|0
1634721390000|2021-10-20 09:16:30|138.58|138.5|138.66|138.58|138.66|138.58|138.58|138.48|2454
1634721400000|2021-10-20 09:16:40|138.64|138.56|138.66|138.58|138.66|138.6|138.64|138.54|0
1634721410000|2021-10-20 09:16:50|138.64|138.56|138.6|138.5|138.64|138.56|138.58|138.5|0
1634721420000|2021-10-20 09:17:00|138.58|138.52|138.58|138.5|138.58|138.54|138.58|138.5|146
1634721430000|2021-10-20 09:17:10|138.6|138.52|138.62|138.54|138.62|138.54|138.6|138.5|0
1634721440000|2021-10-20 09:17:20|138.64|138.56|138.64|138.56|138.64|138.56|138.64|138.54|13261
1634721450000|2021-10-20 09:17:30|138.66|138.58|138.72|138.64|138.72|138.64|138.66|138.58|0
1634721460000|2021-10-20 09:17:40|138.74|138.66|138.78|138.7|138.82|138.74|138.72|138.64|2093
1634721470000|2021-10-20 09:17:50|138.76|138.68|138.76|138.68|138.76|138.7|138.76|138.68|10447
1634721480000|2021-10-20 09:18:00|138.74|138.66|138.74|138.64|138.74|138.66|138.66|138.6|11364
1634721490000|2021-10-20 09:18:10|138.76|138.66|138.76|138.66|138.76|138.66|138.76|138.66|54
1634721510000|2021-10-20 09:18:30|138.74||138.74||138.74||138.74||2000
1634721530000|2021-10-20 09:18:50|138.76||138.74||138.76||138.74||8514
1634721560000|2021-10-20 09:19:20|138.76|138.68|138.8|138.7|138.8|138.7|138.76|138.68|143
1634721580000|2021-10-20 09:19:40|138.78||138.78||138.78||138.78||0
1634721590000|2021-10-20 09:19:50||138.68||138.68||138.68||138.68|3540
1634721600000|2021-10-20 09:20:00|138.76|138.7|138.76|138.68|138.76|138.7|138.76|138.66|0
1634721610000|2021-10-20 09:20:10|138.74|138.66|138.74|138.66|138.74|138.68|138.74|138.66|75
1634721620000|2021-10-20 09:20:20|138.72||138.74||138.74||138.72||45
1634721640000|2021-10-20 09:20:40|138.76|138.68|138.74|138.68|138.78|138.7|138.74|138.66|71
1634721650000|2021-10-20 09:20:50|138.76||138.76||138.76||138.76||0
1634721660000|2021-10-20 09:21:00|138.74|138.66|138.74|138.66|138.74|138.68|138.74|138.66|0
1634721670000|2021-10-20 09:21:10||138.68||138.66||138.68||138.66|0
1634721680000|2021-10-20 09:21:20|138.72|138.64|138.72|138.62|138.72|138.64|138.64|138.6|10234
1634721690000|2021-10-20 09:21:30|138.74|138.64|138.76|138.66|138.76|138.66|138.74|138.64|0
1634721700000|2021-10-20 09:21:40|138.78|138.68|138.8|138.7|138.8|138.7|138.78|138.68|0
1634721720000|2021-10-20 09:22:00|138.82|138.72|138.84|138.74|138.84|138.74|138.82|138.72|0
1634721730000|2021-10-20 09:22:10|||||||||3047
1634721740000|2021-10-20 09:22:20|138.82|138.76|138.82|138.74|138.82|138.78|138.82|138.74|1433
1634721750000|2021-10-20 09:22:30|138.84|138.76|138.88|138.78|138.88|138.82|138.84|138.76|74342
1634721760000|2021-10-20 09:22:40|138.86||138.86||138.86||138.86||34
1634721770000|2021-10-20 09:22:50|138.84|138.8|138.86|138.8|138.88|138.8|138.84|138.78|1650
1634721780000|2021-10-20 09:23:00|138.88|138.82|138.9|138.82|138.92|138.82|138.88|138.82|860
1634721790000|2021-10-20 09:23:10|138.92|138.84|138.9|138.82|138.92|138.84|138.9|138.82|432
1634721800000|2021-10-20 09:23:20|138.88|138.84|138.86|138.8|138.88|138.84|138.84|138.8|6024
1634721810000|2021-10-20 09:23:30|138.88|138.82|138.96|138.86|138.96|138.86|138.86|138.82|44683
1634721850000|2021-10-20 09:24:10|138.94||138.96||138.96||138.94||750
1634721860000|2021-10-20 09:24:20|138.94|138.88|138.9|138.82|138.94|138.88|138.88|138.82|312
1634721870000|2021-10-20 09:24:30||138.8||138.8||138.8||138.8|0
1634721900000|2021-10-20 09:25:00|138.92|138.82|138.92|138.84|138.94|138.84|138.92|138.82|10
1634721910000|2021-10-20 09:25:10|138.9|138.82|138.88|138.82|138.9|138.82|138.88|138.82|1172
1634721920000|2021-10-20 09:25:20|138.9|138.8|138.88|138.8|138.92|138.8|138.86|138.8|0
1634721940000|2021-10-20 09:25:40|138.9|138.82|138.94|138.88|138.94|138.88|138.9|138.82|2515
1634721950000|2021-10-20 09:25:50|138.96||138.96||138.96||138.96||0
1634721960000|2021-10-20 09:26:00|138.94|138.86|138.9|138.86|138.94|138.86|138.9|138.86|11152
1634721970000|2021-10-20 09:26:10|138.88|138.82|138.9|138.84|138.9|138.84|138.88|138.8|1
1634721980000|2021-10-20 09:26:20|||||||||5273
1634721990000|2021-10-20 09:26:30|138.88|138.82|138.84|138.76|138.88|138.82|138.82|138.76|39728
1634722000000|2021-10-20 09:26:40|138.86|138.78|138.86|138.78|138.86|138.78|138.86|138.76|50
1634722010000|2021-10-20 09:26:50|138.88|138.8|138.9|138.84|138.94|138.84|138.86|138.78|9723
1634722020000|2021-10-20 09:27:00|138.92||138.92||138.92||138.92||0
1634722030000|2021-10-20 09:27:10|138.9|138.86|138.94|138.88|138.96|138.9|138.9|138.86|8
1634722040000|2021-10-20 09:27:20|138.96|138.9|138.98|138.9|138.98|138.9|138.96|138.9|19093
1634722050000|2021-10-20 09:27:30|138.96|138.92|138.96|138.9|138.96|138.92|138.96|138.9|0
1634722060000|2021-10-20 09:27:40|138.98||138.98||138.98||138.98||1
1634722070000|2021-10-20 09:27:50||138.92||138.9||138.92||138.9|4000
1634722080000|2021-10-20 09:28:00|138.96|138.92|138.96|138.88|138.96|138.92|138.96|138.88|9000
1634722090000|2021-10-20 09:28:10|138.94|138.9|139.06|139|139.12|139.08|138.94|138.9|110433
1634722110000|2021-10-20 09:28:30||139.02||139.02||139.02||139|0
1634722120000|2021-10-20 09:28:40|139.08|139.04|139.14|139.1|139.14|139.1|139.08|139.04|5512
1634722130000|2021-10-20 09:28:50|139.08|139.08|139.2|139.1|139.2|139.14|139.08|139.06|23185
1634722140000|2021-10-20 09:29:00|139.18|139.08|139.16|139.08|139.18|139.12|139.12|139.04|4793
1634722150000|2021-10-20 09:29:10|139.14|139.1|139.14|139.06|139.14|139.1|139.14|139.06|715
1634722160000|2021-10-20 09:29:20|139.12|139.04|139.1|139.02|139.12|139.04|139.08|139|0
1634722170000|2021-10-20 09:29:30|139.12|139.04|139.2|139.14|139.22|139.14|139.12|139.04|5165
1634722180000|2021-10-20 09:29:40|139.22|139.16|139.22|139.16|139.24|139.16|139.22|139.16|0
1634722190000|2021-10-20 09:29:50|139.24|139.18|139.24|139.18|139.26|139.18|139.24|139.16|0
1634722200000|2021-10-20 09:30:00|139.28|139.16|139.14|139.06|139.28|139.16|139.1|139|6861
1634722210000|2021-10-20 09:30:10|139.16|139.08|139.16|139.1|139.16|139.1|139.14|139.08|0
1634722220000|2021-10-20 09:30:20|139.18||139.18||139.18||139.18||2859
1634722230000|2021-10-20 09:30:30|139.2|139.12|139.18|139.1|139.24|139.18|139.18|139.1|3004
1634722240000|2021-10-20 09:30:40|139.16|139.12|139.16|139.12|139.16|139.12|139.16|139.12|2694
1634722250000|2021-10-20 09:30:50|139.18|139.1|139.18|139.14|139.18|139.14|139.18|139.1|65489
1634722260000|2021-10-20 09:31:00|139.22||139.22||139.22||139.22||0
1634722270000|2021-10-20 09:31:10|139.24|139.24|139.24|139.18|139.32|139.26|139.22|139.14|85389
1634722280000|2021-10-20 09:31:20|139.22|139.2|139.28|139.22|139.28|139.22|139.22|139.18|29753
1634722290000|2021-10-20 09:31:30|139.26|139.24|139.26|139.22|139.26|139.24|139.26|139.22|64
1634722300000|2021-10-20 09:31:40|139.24|139.18|139.22|139.16|139.24|139.18|139.22|139.14|1768
1634722310000|2021-10-20 09:31:50|139.2|139.14|139.2|139.14|139.2|139.14|139.2|139.14|0
1634722320000|2021-10-20 09:32:00|139.18|139.12|139.16|139.1|139.2|139.12|139.16|139.08|0
1634722330000|2021-10-20 09:32:10|139.14|139.08|139.2|139.12|139.2|139.12|139.14|139.08|17867
1634722340000|2021-10-20 09:32:20|139.22|139.14|139.2|139.12|139.22|139.14|139.2|139.12|0
1634722350000|2021-10-20 09:32:30|139.22|139.14|139.34|139.24|139.36|139.24|139.2|139.14|10503
1634722360000|2021-10-20 09:32:40|139.36|139.26|139.36|139.28|139.44|139.34|139.34|139.26|6791
1634722370000|2021-10-20 09:32:50|139.38|139.3|139.34|139.28|139.38|139.3|139.34|139.26|3500
1634722380000|2021-10-20 09:33:00|139.36||139.34||139.36||139.34||0
1634722390000|2021-10-20 09:33:10|139.32|139.26|139.28|139.2|139.32|139.26|139.26|139.18|5337
1634722400000|2021-10-20 09:33:20|139.3|139.22|139.3|139.2|139.3|139.22|139.3|139.2|0
1634722410000|2021-10-20 09:33:30||139.22||139.22||139.22||139.22|0
1634722420000|2021-10-20 09:33:40|139.32|139.24|139.44|139.38|139.44|139.38|139.32|139.24|7987
1634722430000|2021-10-20 09:33:50|139.42|139.4|139.42|139.32|139.42|139.4|139.42|139.32|5672
1634722440000|2021-10-20 09:34:00|139.38|139.3|139.42|139.32|139.42|139.32|139.38|139.3|1034
1634722450000|2021-10-20 09:34:10|||||||||1475
1634722460000|2021-10-20 09:34:20|||||||||7030
1634722470000|2021-10-20 09:34:30|||||||||71352
1634722480000|2021-10-20 09:34:40||139.34||139.34||139.34||139.34|500
1634722490000|2021-10-20 09:34:50|139.44|139.44|139.5|139.42|139.5|139.44|139.44|139.36|109522
1634722500000|2021-10-20 09:35:00|139.48|139.4|139.42|139.34|139.48|139.4|139.4|139.32|21488
1634722510000|2021-10-20 09:35:10|139.4|139.32|139.32|139.24|139.4|139.32|139.32|139.24|2917
1634722520000|2021-10-20 09:35:20|139.3|139.22|139.3|139.2|139.3|139.22|139.28|139.2|0
1634722530000|2021-10-20 09:35:30|139.32|139.22|139.32|139.22|139.32|139.24|139.3|139.22|3030
1634722540000|2021-10-20 09:35:40|139.3|139.24|139.22|139.16|139.3|139.24|139.2|139.16|4367
1634722560000|2021-10-20 09:36:00|139.24|139.18|139.32|139.24|139.32|139.24|139.22|139.16|24908
1634722570000|2021-10-20 09:36:10||139.26||139.26||139.26||139.26|0
1634722580000|2021-10-20 09:36:20|139.36|139.28|139.36|139.26|139.36|139.28|139.34|139.24|3295
1634722590000|2021-10-20 09:36:30|139.34|139.28|139.36|139.28|139.36|139.28|139.34|139.28|11527
1634722600000|2021-10-20 09:36:40|139.34|139.26|139.24|139.16|139.34|139.26|139.22|139.16|8388
1634722610000|2021-10-20 09:36:50|139.22||139.2||139.22||139.2||2000
1634722620000|2021-10-20 09:37:00|139.18|139.12|139.18|139.06|139.18|139.12|139.18|139.06|6987
1634722630000|2021-10-20 09:37:10|139.16|139.08|139.2|139.1|139.2|139.1|139.16|139.08|0
1634722650000|2021-10-20 09:37:30|139.22|139.12|139.22|139.14|139.22|139.14|139.2|139.12|0
1634722670000|2021-10-20 09:37:50|139.2|139.12|139.2|139.12|139.2|139.14|139.2|139.12|0
1634722680000|2021-10-20 09:38:00|139.18|139.1|139.2|139.14|139.22|139.16|139.18|139.1|0
1634722690000|2021-10-20 09:38:10|139.18|139.1|139.16|139.06|139.18|139.1|139.16|139.06|379
1634722710000|2021-10-20 09:38:30|139.14|139.04|139.12|139.02|139.14|139.04|139.12|139.02|2200
1634722720000|2021-10-20 09:38:40||139||139.02||139.02||139|0
1634722740000|2021-10-20 09:39:00|139.14|139.04|139.12|139.04|139.16|139.08|139.12|139.04|1
1634722750000|2021-10-20 09:39:10|139.1|139.02|139.08|139|139.12|139.02|139.08|139|3576
1634722760000|2021-10-20 09:39:20||139.02||139.02||139.02||139.02|1500
1634722770000|2021-10-20 09:39:30|139.06|139|139.06|139|139.06|139.02|139.06|139|100
1634722790000|2021-10-20 09:39:50|139.04|139.02|139.04|139.02|139.06|139.02|139.04|139.02|0
1634722800000|2021-10-20 09:40:00|139.06|139|139.08|139.02|139.08|139.02|139.06|139|1601
1634722820000|2021-10-20 09:40:20|139.1|139.04|139.14|139.06|139.16|139.06|139.1|139.04|343
1634722830000|2021-10-20 09:40:30|139.12|139.04|139.1|139.04|139.12|139.04|139.08|139.04|0
1634722840000|2021-10-20 09:40:40|139.12||139.12||139.12||139.12||0
1634722880000|2021-10-20 09:41:20|||||||||562
1634722900000|2021-10-20 09:41:40|139.1|139.02|139.04|138.96|139.1|139.02|139.04|138.96|1377
1634722910000|2021-10-20 09:41:50|||||||||369
1634722920000|2021-10-20 09:42:00|139.06|138.98|139.1|139.02|139.1|139.02|139.06|138.98|9815
1634722930000|2021-10-20 09:42:10|139.08|139|139.08|138.98|139.1|139|139.08|138.98|0
1634722940000|2021-10-20 09:42:20|||||||||150
1634722950000|2021-10-20 09:42:30|139.1|139|139.12|139.04|139.16|139.04|139.1|139|6000
1634722970000|2021-10-20 09:42:50|139.14|139.06|139.16|139.06|139.16|139.06|139.12|139.06|0
1634722980000|2021-10-20 09:43:00|139.14|139.04|139.16|139.06|139.16|139.06|139.12|139.04|0
1634722990000|2021-10-20 09:43:10|139.14|139.04|139.12|139.02|139.14|139.04|139.12|139.02|0
1634723000000|2021-10-20 09:43:20|139.16|139.04|139.16|139.06|139.16|139.06|139.16|139.04|0
1634723010000|2021-10-20 09:43:30|||||||||1680
1634723060000|2021-10-20 09:44:20|139.2|139.08|139.2|139.1|139.2|139.1|139.18|139.08|1208
1634723070000|2021-10-20 09:44:30|139.18|139.08|139.18|139.1|139.18|139.1|139.16|139.08|363
1634723100000|2021-10-20 09:45:00|139.16|139.08|139.16|139.06|139.16|139.08|139.16|139.06|0
1634723110000|2021-10-20 09:45:10|139.14|139.04|139.08|139|139.14|139.06|139|138.98|14181
1634723120000|2021-10-20 09:45:20|139.1|139.02|139.1|139.04|139.12|139.04|139.1|139.02|0
1634723140000|2021-10-20 09:45:40|139.08|139.02|139.1|139.04|139.1|139.04|139.06|138.98|659
1634723150000|2021-10-20 09:45:50|139.08||139.08||139.1||139.08||0
1634723160000|2021-10-20 09:46:00|139.06|139|139.04|138.98|139.06|139|139.04|138.98|8
1634723180000|2021-10-20 09:46:20|139.08|139|139.08|139|139.08|139|139.08|138.98|842
1634723190000|2021-10-20 09:46:30||139.02||139||139.02||139|1000
1634723200000|2021-10-20 09:46:40|139.06||139.06||139.06||139.06||0
1634723210000|2021-10-20 09:46:50|139.04|138.98|139|138.98|139.04|138.98|139|138.98|1572
1634723220000|2021-10-20 09:47:00|138.98|138.94|138.98|138.9|138.98|138.94|138.98|138.9|11
1634723230000|2021-10-20 09:47:10|||||||||1158
1634723240000|2021-10-20 09:47:20|138.96|138.88|138.9|138.82|138.96|138.88|138.88|138.8|14225
1634723250000|2021-10-20 09:47:30|138.88||138.88||138.9||138.88||0
1634723260000|2021-10-20 09:47:40|138.86|138.78|138.82|138.76|138.86|138.78|138.8|138.74|13073
1634723270000|2021-10-20 09:47:50|138.84|138.78|138.86|138.8|138.88|138.82|138.82|138.78|6408
1634723280000|2021-10-20 09:48:00|138.84|138.76|138.84|138.74|138.84|138.76|138.78|138.72|8870
1634723290000|2021-10-20 09:48:10|138.82|138.76|138.88|138.78|138.88|138.82|138.82|138.76|8808
1634723310000|2021-10-20 09:48:30|138.86|138.82|138.88|138.8|138.88|138.82|138.86|138.78|4047
1634723320000|2021-10-20 09:48:40|138.9|138.82|138.9|138.82|138.9|138.82|138.9|138.82|0
1634723330000|2021-10-20 09:48:50|138.88||138.88||138.9||138.88||452
1634723340000|2021-10-20 09:49:00|138.86|138.78|138.84|138.76|138.86|138.78|138.84|138.76|3532
1634723350000|2021-10-20 09:49:10|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|0
1634723360000|2021-10-20 09:49:20|138.8|138.72|138.84|138.76|138.84|138.76|138.78|138.68|5787
1634723370000|2021-10-20 09:49:30|138.82|138.74|138.86|138.76|138.86|138.78|138.82|138.74|0
1634723380000|2021-10-20 09:49:40|138.88|138.78|138.88|138.8|138.88|138.82|138.88|138.78|0
1634723400000|2021-10-20 09:50:00|138.86|138.78|138.72|138.64|138.86|138.82|138.72|138.64|51711
1634723410000|2021-10-20 09:50:10|138.74|138.66|138.76|138.66|138.76|138.66|138.74|138.66|0
1634723420000|2021-10-20 09:50:20|138.78|138.68|138.88|138.8|138.9|138.82|138.78|138.68|6731
1634723430000|2021-10-20 09:50:30|138.86|138.78|138.9|138.82|138.9|138.82|138.84|138.78|0
1634723440000|2021-10-20 09:50:40|138.92||138.92||138.92||138.9||0
1634723470000|2021-10-20 09:51:10|138.94|138.84|139.08|138.98|139.08|138.98|138.94|138.84|7648
1634723480000|2021-10-20 09:51:20|139.06|138.96|139.06|138.98|139.06|139|138.98|138.92|10801
1634723490000|2021-10-20 09:51:30|139.04|138.96|139.02|138.96|139.04|138.98|139|138.96|29664
1634723500000|2021-10-20 09:51:40|139|138.92|138.96|138.88|139|138.96|138.96|138.88|6848
1634723510000|2021-10-20 09:51:50|138.98|138.9|138.98|138.9|139|138.94|138.98|138.88|3734
1634723520000|2021-10-20 09:52:00|138.96|138.88|138.94|138.92|138.96|138.92|138.94|138.86|0
1634723550000|2021-10-20 09:52:30|138.96||138.96||138.96||138.96||0
1634723560000|2021-10-20 09:52:40|138.98|138.94|139|138.92|139.02|138.94|138.98|138.92|15303
1634723570000|2021-10-20 09:52:50|138.98||138.96||138.98||138.96||12
1634723580000|2021-10-20 09:53:00|138.94|138.9|138.98|138.92|138.98|138.92|138.92|138.84|39708
1634723590000|2021-10-20 09:53:10|139.02|138.94|139|138.92|139.02|138.94|139|138.9|6000
1634723600000|2021-10-20 09:53:20|138.98|138.9|138.94|138.9|138.98|138.9|138.94|138.9|3658
1634723610000|2021-10-20 09:53:30|138.96|138.92|139|138.92|139|138.94|138.96|138.92|2076
1634723620000|2021-10-20 09:53:40|139.02|138.94|139|138.92|139.02|138.96|139|138.92|2424
1634723630000|2021-10-20 09:53:50|139.02|138.94|139.06|139|139.06|139|139.02|138.94|2506
1634723640000|2021-10-20 09:54:00|139.04|138.98|139.06|139.02|139.06|139.02|139.04|138.98|1700
1634723650000|2021-10-20 09:54:10|139.1||139.1||139.1||139.08||0
1634723660000|2021-10-20 09:54:20||139.04||139.04||139.04||139.04|0
1634723670000|2021-10-20 09:54:30||139.06||139.06||139.06||139.06|0
1634723680000|2021-10-20 09:54:40|139.08|139.04|139.1|139.06|139.1|139.06|139.06|139.04|26999
1634723690000|2021-10-20 09:54:50|139.14|139.08|139.14|139.08|139.14|139.08|139.14|139.08|1538
1634723700000|2021-10-20 09:55:00|139.16|139.1|139.18|139.14|139.24|139.16|139.16|139.1|3447
1634723710000|2021-10-20 09:55:10|139.2|139.16|139.2|139.14|139.2|139.16|139.2|139.14|0
1634723720000|2021-10-20 09:55:20|139.18|139.08|139.18|139.14|139.18|139.14|139.14|139.08|0
1634723730000|2021-10-20 09:55:30|139.2|139.12|139.24|139.18|139.26|139.18|139.18|139.12|0
1634723750000|2021-10-20 09:55:50||139.2||139.2||139.2||139.2|0
1634723760000|2021-10-20 09:56:00|139.22|139.18|139.18|139.12|139.22|139.18|139.18|139.1|1152
1634723770000|2021-10-20 09:56:10|||||||||8787
1634723780000|2021-10-20 09:56:20|139.16|139.14|139.18|139.12|139.18|139.14|139.16|139.12|144
1634723790000|2021-10-20 09:56:30|139.2|139.14|139.24|139.16|139.24|139.16|139.2|139.14|4846
1634723840000|2021-10-20 09:57:20|139.22|139.18|139.24|139.18|139.24|139.2|139.22|139.18|4111
1634723850000|2021-10-20 09:57:30|139.28|139.2|139.34|139.26|139.34|139.26|139.28|139.2|2695
1634723880000|2021-10-20 09:58:00|139.36|139.28|139.38|139.32|139.4|139.32|139.36|139.28|0
1634723890000|2021-10-20 09:58:10|139.36|139.3|139.38|139.3|139.38|139.3|139.34|139.28|1820
1634723900000|2021-10-20 09:58:20|139.36||139.36||139.36||139.36||0
1634723910000|2021-10-20 09:58:30|139.38||139.34||139.38||139.34||250
1634723920000|2021-10-20 09:58:40|139.36||139.38||139.38||139.36||0
1634723930000|2021-10-20 09:58:50|139.4|139.32|139.4|139.32|139.42|139.32|139.4|139.32|0
1634723940000|2021-10-20 09:59:00|139.38|139.3|139.36|139.3|139.4|139.32|139.32|139.3|5034
1634723950000|2021-10-20 09:59:10|139.4|139.32|139.4|139.32|139.4|139.32|139.4|139.32|0
1634723970000|2021-10-20 09:59:30|139.42|139.34|139.42|139.34|139.44|139.36|139.42|139.34|0
1634723990000|2021-10-20 09:59:50||139.36||139.36||139.36||139.36|57
1634724010000|2021-10-20 10:00:10|139.4|139.34|139.44|139.38|139.46|139.38|139.4|139.34|1204
1634724030000|2021-10-20 10:00:30|139.46||139.44||139.46||139.44||0
1634724040000|2021-10-20 10:00:40|139.42|139.36|139.4|139.36|139.42|139.36|139.4|139.36|75
1634724050000|2021-10-20 10:00:50|139.42||139.4||139.44||139.4||1424
1634724060000|2021-10-20 10:01:00|139.44|139.38|139.42|139.36|139.48|139.38|139.42|139.36|567
1634724100000|2021-10-20 10:01:40|139.4|139.34|139.38|139.34|139.4|139.34|139.36|139.3|41889
1634724110000|2021-10-20 10:01:50|139.42|139.36|139.38|139.34|139.44|139.36|139.36|139.34|3053
1634724140000|2021-10-20 10:02:20|139.42||139.42||139.42||139.42||18000
1634724150000|2021-10-20 10:02:30||139.36||139.34||139.36||139.34|0
1634724170000|2021-10-20 10:02:50|139.4||139.38||139.4||139.38||3565
1634724180000|2021-10-20 10:03:00|139.4|139.36|139.38|139.34|139.42|139.36|139.38|139.34|1894
1634724190000|2021-10-20 10:03:10|139.36|139.36|139.42|139.36|139.42|139.36|139.36|139.34|0
1634724200000|2021-10-20 10:03:20|139.4||139.4||139.4||139.4||3600
1634724210000|2021-10-20 10:03:30|139.42||139.42||139.42||139.42||0
1634724220000|2021-10-20 10:03:40|139.46|139.38|139.46|139.4|139.46|139.42|139.46|139.38|6283
1634724230000|2021-10-20 10:03:50||139.42||139.42||139.42||139.42|0
1634724240000|2021-10-20 10:04:00|139.44|139.4|139.4|139.34|139.44|139.4|139.36|139.34|2614
1634724250000|2021-10-20 10:04:10|139.38|139.32|139.36|139.32|139.38|139.32|139.36|139.32|3048
1634724260000|2021-10-20 10:04:20|139.34|139.3|139.3|139.24|139.34|139.3|139.28|139.24|7889
1634724270000|2021-10-20 10:04:30|139.28||139.28||139.28||139.28||0
1634724300000|2021-10-20 10:05:00|139.26|139.26|139.26|139.2|139.32|139.26|139.26|139.18|3520
1634724310000|2021-10-20 10:05:10|139.28|139.22|139.26|139.2|139.28|139.24|139.26|139.18|0
1634724320000|2021-10-20 10:05:20|139.24|139.22|139.28|139.22|139.28|139.22|139.22|139.22|1500
1634724330000|2021-10-20 10:05:30||139.24||139.22||139.24||139.22|0
1634724340000|2021-10-20 10:05:40|139.32|139.24|139.32|139.24|139.32|139.26|139.28|139.24|2161
1634724360000|2021-10-20 10:06:00|139.3||139.3||139.3||139.3||700
1634724370000|2021-10-20 10:06:10|139.28|139.22|139.28|139.22|139.3|139.22|139.28|139.22|250
1634724380000|2021-10-20 10:06:20|||||||||400
1634724390000|2021-10-20 10:06:30|139.26|139.24|139.36|139.3|139.36|139.3|139.26|139.24|2518
1634724400000|2021-10-20 10:06:40|139.34|139.28|139.34|139.28|139.34|139.28|139.34|139.28|0
1634724410000|2021-10-20 10:06:50|139.32|139.24|139.32|139.26|139.32|139.26|139.3|139.24|1
1634724430000|2021-10-20 10:07:10|139.3|139.24|139.22|139.14|139.3|139.24|139.2|139.12|1416
1634724440000|2021-10-20 10:07:20|139.24|139.16|139.24|139.18|139.24|139.18|139.24|139.16|57
1634724450000|2021-10-20 10:07:30|139.28|139.2|139.32|139.22|139.32|139.22|139.28|139.2|1324
1634724460000|2021-10-20 10:07:40||139.24||139.24||139.24||139.24|0
1634724470000|2021-10-20 10:07:50||139.22||139.22||139.24||139.22|0
1634724480000|2021-10-20 10:08:00||139.24||139.24||139.24||139.22|0
1634724490000|2021-10-20 10:08:10|139.3|139.22|139.32|139.24|139.4|139.32|139.3|139.22|122
1634724500000|2021-10-20 10:08:20||139.26||139.24||139.26||139.24|0
1634724510000|2021-10-20 10:08:30|139.3|139.26|139.26|139.18|139.3|139.26|139.24|139.18|11
1634724520000|2021-10-20 10:08:40|||||||||21542
1634724540000|2021-10-20 10:09:00|139.24|139.16|139.22|139.16|139.26|139.16|139.2|139.14|6819
1634724550000|2021-10-20 10:09:10||139.14||139.16||139.16||139.14|0
1634724560000|2021-10-20 10:09:20||139.18||139.16||139.18||139.16|0
1634724590000|2021-10-20 10:09:50|139.2|139.12|139.18|139.12|139.2|139.14|139.16|139.1|11217
1634724600000|2021-10-20 10:10:00|139.2|139.14|139.22|139.12|139.24|139.18|139.2|139.12|5666
1634724610000|2021-10-20 10:10:10||139.14||139.12||139.14||139.12|1640
1634724620000|2021-10-20 10:10:20||139.16||139.16||139.16||139.16|0
1634724630000|2021-10-20 10:10:30|139.2|139.12|139.14|139.08|139.2|139.12|139.14|139.06|1160
1634724640000|2021-10-20 10:10:40|139.12|139.06|139.1|139.02|139.12|139.06|139.08|139|0
1634724680000|2021-10-20 10:11:20||139.04||139.04||139.06||139.04|170
1634724690000|2021-10-20 10:11:30|139.08|139.02|139.08|138.98|139.08|139.02|139.08|138.98|0
1634724700000|2021-10-20 10:11:40|||||||||7193
1634724720000|2021-10-20 10:12:00|139.06|138.96|139.04|138.98|139.06|138.98|139.04|138.94|13800
1634724730000|2021-10-20 10:12:10|139.02|138.96|139|138.9|139.02|138.96|139|138.9|1886
1634724740000|2021-10-20 10:12:20||138.92||138.92||138.92||138.92|0
1634724760000|2021-10-20 10:12:40|138.98|138.9|138.94|138.86|138.98|138.92|138.94|138.86|6716
1634724770000|2021-10-20 10:12:50||138.84||138.84||138.84||138.84|1011
1634724780000|2021-10-20 10:13:00||138.86||138.86||138.86||138.82|0
1634724790000|2021-10-20 10:13:10||138.88||138.88||138.88||138.86|0
1634724800000|2021-10-20 10:13:20|||||||||4159
1634724810000|2021-10-20 10:13:30|138.92|138.86|138.94|138.88|138.98|138.96|138.88|138.78|39905
1634724820000|2021-10-20 10:13:40||138.86||138.86||138.9||138.86|18797
1634724830000|2021-10-20 10:13:50|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|0
1634724840000|2021-10-20 10:14:00|138.9|138.8|138.92|138.82|138.92|138.84|138.84|138.78|3748
1634724850000|2021-10-20 10:14:10|138.9|138.8|138.88|138.82|138.9|138.82|138.88|138.8|0
1634724870000|2021-10-20 10:14:30|138.92|138.84|138.94|138.88|138.94|138.9|138.92|138.84|2151
1634724880000|2021-10-20 10:14:40||138.86||138.88||138.88||138.86|0
1634724890000|2021-10-20 10:14:50|138.98|138.9|139.04|138.94|139.04|138.96|138.98|138.9|2509
1634724900000|2021-10-20 10:15:00|139.02|138.92|139|138.92|139.02|138.92|139|138.92|243
1634724920000|2021-10-20 10:15:20|138.98||138.98||138.98||138.98||0
1634724930000|2021-10-20 10:15:30|138.96|138.9|138.96|138.9|138.96|138.9|138.96|138.9|11995
1634724940000|2021-10-20 10:15:40|138.94||138.96||138.96||138.92||0
1634724950000|2021-10-20 10:15:50|138.98|138.92|139.04|138.96|139.04|138.96|138.98|138.92|3445
1634724960000|2021-10-20 10:16:00||138.98||139||139||138.98|5229
1634724970000|2021-10-20 10:16:10|139.08|139.02|139.1|139.04|139.14|139.06|139.08|139.02|790
1634724980000|2021-10-20 10:16:20|139.12||139.12||139.12||139.12||440
1634724990000|2021-10-20 10:16:30|||||||||565
1634725000000|2021-10-20 10:16:40|139.1|139.02|139|138.96|139.1|139.02|139|138.94|3903
1634725010000|2021-10-20 10:16:50|138.98|138.94|139|138.92|139|138.94|138.98|138.92|500
1634725020000|2021-10-20 10:17:00|138.98|138.9|138.92|138.86|138.98|138.9|138.92|138.86|41
1634725040000|2021-10-20 10:17:20|138.9|138.84|138.9|138.86|138.9|138.86|138.9|138.82|4342
1634725050000|2021-10-20 10:17:30|138.88|138.84|138.88|138.84|138.9|138.84|138.88|138.84|0
1634725060000|2021-10-20 10:17:40|138.9||138.9||138.9||138.9||713
1634725070000|2021-10-20 10:17:50|138.88||138.9||138.9||138.88||6458
1634725080000|2021-10-20 10:18:00|138.88||138.88||138.9||138.86||2000
1634725100000|2021-10-20 10:18:20|138.9|138.86|138.9|138.84|138.9|138.88|138.9|138.84|1854
1634725110000|2021-10-20 10:18:30|138.88||138.88||138.88||138.88||0
1634725140000|2021-10-20 10:19:00|||||||||600
1634725160000|2021-10-20 10:19:20|138.9|138.86|138.88|138.82|138.9|138.86|138.88|138.82|3258
1634725180000|2021-10-20 10:19:40|138.9|138.84|138.96|138.88|138.96|138.9|138.9|138.84|4451
1634725200000|2021-10-20 10:20:00||138.9||138.88||138.9||138.88|444
1634725210000|2021-10-20 10:20:10||138.9||138.9||138.9||138.9|0
1634725220000|2021-10-20 10:20:20|138.98|138.92|139|138.92|139|138.92|138.96|138.92|5028
1634725230000|2021-10-20 10:20:30|138.98|138.9|138.98|138.9|138.98|138.92|138.96|138.9|0
1634725240000|2021-10-20 10:20:40|138.96|138.92|138.98|138.92|138.98|138.94|138.94|138.88|944
1634725250000|2021-10-20 10:20:50|138.96||138.98||138.98||138.96||0
1634725260000|2021-10-20 10:21:00|138.96|138.9|138.92|138.9|138.96|138.9|138.92|138.9|4399
1634725270000|2021-10-20 10:21:10|138.94|138.92|138.98|138.92|138.98|138.94|138.92|138.88|5056
1634725280000|2021-10-20 10:21:20||138.94||138.94||138.94||138.94|600
1634725290000|2021-10-20 10:21:30|138.96|138.92|138.96|138.92|138.98|138.92|138.96|138.92|0
1634725300000|2021-10-20 10:21:40|138.98|138.94|138.98|138.94|138.98|138.96|138.98|138.94|3277
1634725310000|2021-10-20 10:21:50|138.96||138.98||138.98||138.96||500
1634725320000|2021-10-20 10:22:00|139|138.96|139.06|139|139.06|139|139|138.96|5157
1634725330000|2021-10-20 10:22:10|||||||||2088
1634725340000|2021-10-20 10:22:20||139.02||139.02||139.02||139|3596
1634725350000|2021-10-20 10:22:30|139.04|139|139.04|138.98|139.04|139|139.02|138.96|7467
1634725360000|2021-10-20 10:22:40|139.06|139|139.04|138.98|139.06|139|139.04|138.98|0
1634725370000|2021-10-20 10:22:50|139.02|138.96|138.94|138.92|139.02|138.96|138.94|138.92|1006
1634725380000|2021-10-20 10:23:00|138.96|138.94|138.96|138.92|138.98|138.94|138.96|138.92|1500
1634725390000|2021-10-20 10:23:10|138.98|138.94|139.02|138.94|139.02|138.94|138.98|138.92|0
1634725400000|2021-10-20 10:23:20|139.04|138.96|139|138.96|139.06|139|139|138.94|1272
1634725410000|2021-10-20 10:23:30|138.98||139||139||138.98||0
1634725430000|2021-10-20 10:23:50|138.98|138.94|139.04|139|139.04|139|138.98|138.92|19755
1634725440000|2021-10-20 10:24:00|139.06|139.02|139.1|139.06|139.1|139.06|139.06|139.02|5788
1634725450000|2021-10-20 10:24:10|139.08|139.02|139.08|139.02|139.1|139.06|139.04|138.98|4144
1634725460000|2021-10-20 10:24:20|139.1|139.04|139.14|139.08|139.16|139.08|139.1|139.04|2707
1634725480000|2021-10-20 10:24:40|139.12|139.06|139.08|139.02|139.12|139.06|139.08|139.02|0
1634725490000|2021-10-20 10:24:50||139||139.02||139.02||139|5713
1634725500000|2021-10-20 10:25:00|139.06|139|139.06|138.98|139.08|139.02|139.02|138.96|1330
1634725510000|2021-10-20 10:25:10||139||139.02||139.02||138.98|463
1634725520000|2021-10-20 10:25:20|139.08|139.04|139.1|139.04|139.1|139.06|139.08|139.04|1330
1634725530000|2021-10-20 10:25:30||139.02||139.02||139.02||139.02|0
1634725540000|2021-10-20 10:25:40|139.08|139.04|138.98|138.94|139.08|139.04|138.98|138.94|17895
1634725550000|2021-10-20 10:25:50|138.96|138.92|138.98|138.88|138.98|138.92|138.96|138.88|0
1634725560000|2021-10-20 10:26:00||138.9||138.9||138.9||138.9|0
1634725580000|2021-10-20 10:26:20|138.96|138.92|138.96|138.9|138.96|138.96|138.96|138.9|8006
1634725610000|2021-10-20 10:26:50|||||||||1000
1634725620000|2021-10-20 10:27:00|||||||||215
1634725630000|2021-10-20 10:27:10|139|138.92|138.94|138.88|139|138.94|138.9|138.88|22967
1634725640000|2021-10-20 10:27:20|||||||||82
1634725650000|2021-10-20 10:27:30|138.98|138.9|139|138.94|139|138.94|138.98|138.9|6494
1634725670000|2021-10-20 10:27:50|138.98|138.92|138.98|138.92|138.98|138.92|138.98|138.9|0
1634725680000|2021-10-20 10:28:00|138.96|138.9|138.98|138.88|138.98|138.92|138.94|138.88|360
1634725690000|2021-10-20 10:28:10|138.96|138.9|138.94|138.88|138.98|138.9|138.94|138.88|3004
1634725700000|2021-10-20 10:28:20|||||||||700
1634725720000|2021-10-20 10:28:40|138.92|138.9|138.94|138.86|138.96|138.9|138.9|138.84|6761
1634725730000|2021-10-20 10:28:50||138.84||138.86||138.86||138.84|0
1634725740000|2021-10-20 10:29:00||138.84||138.84||138.86||138.84|0
1634725760000|2021-10-20 10:29:20|138.92|138.8|138.86|138.78|138.92|138.8|138.84|138.78|696
1634725770000|2021-10-20 10:29:30||138.8||138.78||138.8||138.78|7209
1634725780000|2021-10-20 10:29:40|138.9|138.8|138.88|138.82|138.9|138.84|138.88|138.8|9879
1634725790000|2021-10-20 10:29:50|138.92|138.84|138.9|138.82|138.94|138.86|138.9|138.82|1029
1634725800000|2021-10-20 10:30:00|138.88|138.84|138.82|138.78|138.88|138.84|138.82|138.78|0
1634725810000|2021-10-20 10:30:10|138.86|138.8|138.78|138.68|138.86|138.8|138.78|138.68|5963
1634725820000|2021-10-20 10:30:20||138.7||138.7||138.7||138.7|0
1634725830000|2021-10-20 10:30:30|138.76|138.72|138.76|138.7|138.76|138.72|138.72|138.7|5787
1634725860000|2021-10-20 10:31:00|138.74||138.74||138.76||138.74||10000
1634725870000|2021-10-20 10:31:10|138.72|138.68|138.72|138.64|138.72|138.68|138.68|138.64|11537
1634725880000|2021-10-20 10:31:20|138.7|138.62|138.68|138.58|138.7|138.62|138.68|138.58|0
1634725890000|2021-10-20 10:31:30|138.66|138.56|138.64|138.56|138.66|138.56|138.64|138.56|1670
1634725900000|2021-10-20 10:31:40||138.54||138.56||138.56||138.54|6
1634725920000|2021-10-20 10:32:00||138.54||138.52||138.54||138.52|0
1634725930000|2021-10-20 10:32:10|138.62|138.54|138.6|138.5|138.62|138.54|138.52|138.46|12557
1634725940000|2021-10-20 10:32:20|138.58|138.46|138.48|138.4|138.58|138.46|138.48|138.4|696
1634725950000|2021-10-20 10:32:30|138.46|138.38|138.46|138.38|138.52|138.48|138.44|138.36|24112
1634725960000|2021-10-20 10:32:40|138.48|138.4|138.46|138.38|138.48|138.4|138.46|138.38|0
1634725970000|2021-10-20 10:32:50|138.44|138.36|138.46|138.38|138.48|138.4|138.44|138.36|4804
1634726010000|2021-10-20 10:33:30|138.44|138.36|138.42|138.34|138.44|138.36|138.38|138.34|5918
1634726030000|2021-10-20 10:33:50|138.44|138.36|138.46|138.4|138.48|138.4|138.44|138.36|20140
1634726040000|2021-10-20 10:34:00|138.44|138.38|138.46|138.4|138.46|138.4|138.44|138.36|0
1634726050000|2021-10-20 10:34:10|138.48||138.48||138.48||138.46||18881
1634726060000|2021-10-20 10:34:20|138.46||138.46||138.48||138.46||0
1634726070000|2021-10-20 10:34:30|138.48|138.42|138.46|138.4|138.48|138.42|138.46|138.4|1650
1634726080000|2021-10-20 10:34:40|138.48|138.42|138.48|138.42|138.48|138.44|138.48|138.42|3042
1634726090000|2021-10-20 10:34:50|138.52|138.4|138.48|138.42|138.52|138.44|138.48|138.4|2106
1634726110000|2021-10-20 10:35:10|138.46|138.44|138.44|138.4|138.46|138.44|138.44|138.4|5606
1634726120000|2021-10-20 10:35:20|138.42||138.42||138.42||138.42||0
1634726140000|2021-10-20 10:35:40|138.4|138.36|138.4|138.36|138.4|138.36|138.4|138.36|154
1634726150000|2021-10-20 10:35:50|138.38|138.32|138.36|138.28|138.38|138.32|138.36|138.26|2049
1634726160000|2021-10-20 10:36:00|138.34|138.26|138.28|138.22|138.34|138.26|138.28|138.2|2400
1634726170000|2021-10-20 10:36:10|138.26|138.24|138.32|138.22|138.32|138.26|138.26|138.22|212
1634726180000|2021-10-20 10:36:20|138.36|138.24|138.38|138.32|138.38|138.32|138.36|138.24|1521
1634726190000|2021-10-20 10:36:30|138.36|138.3|138.4|138.32|138.42|138.34|138.36|138.28|0
1634726200000|2021-10-20 10:36:40|138.42|138.34|138.44|138.34|138.44|138.34|138.42|138.34|0
1634726210000|2021-10-20 10:36:50|138.46|138.36|138.42|138.36|138.48|138.38|138.42|138.36|0
1634726220000|2021-10-20 10:37:00||138.34||138.32||138.34||138.32|0
1634726230000|2021-10-20 10:37:10|138.4|138.34|138.42|138.34|138.42|138.34|138.38|138.34|50
1634726240000|2021-10-20 10:37:20|138.44||138.42||138.44||138.42||0
1634726250000|2021-10-20 10:37:30|||||||||21276
1634726260000|2021-10-20 10:37:40|138.4|138.32|138.38|138.32|138.4|138.34|138.38|138.32|34
1634726300000|2021-10-20 10:38:20|138.36|138.28|138.3|138.24|138.36|138.28|138.3|138.24|778
1634726310000|2021-10-20 10:38:30|138.28|138.2|138.24|138.2|138.28|138.2|138.24|138.16|3419
1634726320000|2021-10-20 10:38:40|138.26|138.22|138.42|138.38|138.44|138.38|138.26|138.22|71519
1634726330000|2021-10-20 10:38:50|138.4|138.36|138.4|138.3|138.4|138.36|138.38|138.3|12
1634726340000|2021-10-20 10:39:00|138.38||138.38||138.38||138.38||0
1634726350000|2021-10-20 10:39:10|138.4|138.32|138.4|138.34|138.4|138.34|138.4|138.32|0
1634726360000|2021-10-20 10:39:20|138.38|138.32|138.36|138.28|138.38|138.32|138.3|138.26|13615
1634726370000|2021-10-20 10:39:30|||||||||325
1634726390000|2021-10-20 10:39:50||138.3||138.28||138.3||138.28|0
1634726400000|2021-10-20 10:40:00||138.3||138.3||138.3||138.3|0
1634726410000|2021-10-20 10:40:10|||||||||6000
1634726420000|2021-10-20 10:40:20|138.38|138.32|138.36|138.3|138.38|138.34|138.36|138.3|4950
1634726430000|2021-10-20 10:40:30|138.34|138.28|138.36|138.3|138.36|138.3|138.32|138.28|4278
1634726440000|2021-10-20 10:40:40||138.28||138.3||138.3||138.28|0
1634726450000|2021-10-20 10:40:50||138.28||138.3||138.32||138.28|50
1634726460000|2021-10-20 10:41:00|138.4|138.32|138.42|138.36|138.44|138.36|138.4|138.32|1908
1634726470000|2021-10-20 10:41:10|138.44|138.38|138.48|138.42|138.5|138.42|138.44|138.36|0
1634726480000|2021-10-20 10:41:20|138.46|138.4|138.46|138.38|138.46|138.4|138.46|138.38|0
1634726490000|2021-10-20 10:41:30||138.4||138.38||138.4||138.38|700
1634726510000|2021-10-20 10:41:50|138.44|138.36|138.44|138.38|138.44|138.38|138.44|138.36|0
1634726520000|2021-10-20 10:42:00||138.4||138.4||138.4||138.4|0
1634726530000|2021-10-20 10:42:10||138.38||138.38||138.38||138.38|0
1634726540000|2021-10-20 10:42:20|138.46|138.4|138.48|138.4|138.48|138.42|138.46|138.4|11649
1634726550000|2021-10-20 10:42:30|138.46|138.38|138.46|138.38|138.46|138.4|138.46|138.38|0
1634726560000|2021-10-20 10:42:40|138.44||138.44||138.44||138.44||0
1634726580000|2021-10-20 10:43:00|138.46|138.4|138.44|138.38|138.46|138.4|138.44|138.38|0
1634726600000|2021-10-20 10:43:20|138.42||138.44||138.46||138.42||0
1634726610000|2021-10-20 10:43:30|138.46||138.44||138.46||138.44||0
1634726620000|2021-10-20 10:43:40|138.46|138.4|138.48|138.4|138.48|138.4|138.46|138.4|5
1634726630000|2021-10-20 10:43:50|138.46|138.42|138.4|138.34|138.46|138.42|138.36|138.32|2196
1634726640000|2021-10-20 10:44:00|138.42|138.36|138.44|138.38|138.46|138.4|138.4|138.36|7331
1634726650000|2021-10-20 10:44:10|138.46|138.4|138.48|138.4|138.48|138.42|138.44|138.4|4494
1634726660000|2021-10-20 10:44:20||138.42||138.42||138.42||138.42|0
1634726670000|2021-10-20 10:44:30|138.5|138.44|138.5|138.46|138.54|138.48|138.48|138.42|8063
1634726680000|2021-10-20 10:44:40|138.52|138.48|138.48|138.4|138.56|138.48|138.46|138.4|14908
1634726700000|2021-10-20 10:45:00|138.46|138.42|138.54|138.46|138.54|138.48|138.46|138.42|2917
1634726710000|2021-10-20 10:45:10|138.52|138.44|138.54|138.46|138.54|138.46|138.52|138.44|3000
1634726720000|2021-10-20 10:45:20|138.52|138.44|138.5|138.46|138.52|138.46|138.5|138.44|59
1634726730000|2021-10-20 10:45:30|138.48|138.44|138.46|138.42|138.48|138.44|138.46|138.42|1
1634726740000|2021-10-20 10:45:40|138.48||138.48||138.48||138.48||46
1634726750000|2021-10-20 10:45:50|138.5||138.48||138.5||138.48||1429
1634726760000|2021-10-20 10:46:00|138.46|138.4|138.34|138.28|138.46|138.4|138.34|138.26|7712
1634726770000|2021-10-20 10:46:10|138.36||138.36||138.36||138.36||1134
1634726780000|2021-10-20 10:46:20||138.3||138.28||138.32||138.28|250
1634726800000|2021-10-20 10:46:40|138.4|138.3|138.42|138.36|138.42|138.36|138.4|138.3|2202
1634726810000|2021-10-20 10:46:50||138.34||138.36||138.36||138.34|0
1634726820000|2021-10-20 10:47:00|138.4|138.34|138.38|138.34|138.4|138.34|138.38|138.32|0
1634726830000|2021-10-20 10:47:10|138.36|138.3|138.32|138.28|138.36|138.3|138.32|138.28|8
1634726840000|2021-10-20 10:47:20|138.3|138.24|138.3|138.22|138.32|138.24|138.28|138.22|64
1634726850000|2021-10-20 10:47:30|138.28|138.2|138.28|138.22|138.3|138.24|138.26|138.2|2087
1634726860000|2021-10-20 10:47:40|138.3||138.3||138.3||138.3||13
1634726880000|2021-10-20 10:48:00|138.28|138.2|138.28|138.18|138.28|138.2|138.28|138.18|2
1634726890000|2021-10-20 10:48:10|138.26|138.2|138.28|138.2|138.28|138.2|138.24|138.2|0
1634726910000|2021-10-20 10:48:30||138.18||138.18||138.2||138.18|644
1634726930000|2021-10-20 10:48:50|138.26|138.16|138.26|138.2|138.3|138.24|138.26|138.16|6092
1634726940000|2021-10-20 10:49:00|138.24|138.18|138.24|138.2|138.24|138.2|138.24|138.18|0
1634726980000|2021-10-20 10:49:40|138.26|138.22|138.26|138.24|138.3|138.26|138.26|138.22|3592
1634726990000|2021-10-20 10:49:50|138.3|138.26|138.38|138.3|138.38|138.3|138.3|138.26|2639
1634727010000|2021-10-20 10:50:10|138.36|138.28|138.28|138.22|138.36|138.3|138.28|138.2|0
1634727020000|2021-10-20 10:50:20|138.3|138.2|138.24|138.18|138.3|138.2|138.24|138.16|1163
1634727030000|2021-10-20 10:50:30|138.26||138.26||138.26||138.24||1432
1634727040000|2021-10-20 10:50:40|138.28|138.2|138.26|138.18|138.3|138.22|138.26|138.18|5203
1634727050000|2021-10-20 10:50:50|138.24||138.22||138.24||138.22||0
1634727070000|2021-10-20 10:51:10|||||||||723
1634727090000|2021-10-20 10:51:30|138.2||138.2||138.2||138.2||900
1634727110000|2021-10-20 10:51:50|138.22|138.2|138.28|138.22|138.28|138.22|138.22|138.2|8464
1634727120000|2021-10-20 10:52:00|||||||||2
1634727130000|2021-10-20 10:52:10||138.24||138.24||138.24||138.24|0
1634727140000|2021-10-20 10:52:20|138.3|138.26|138.34|138.28|138.38|138.28|138.3|138.26|1470
1634727150000|2021-10-20 10:52:30|138.36|138.3|138.38|138.3|138.4|138.32|138.36|138.3|1867
1634727170000|2021-10-20 10:52:50|138.36||138.38||138.38||138.36||0
1634727180000|2021-10-20 10:53:00|138.4|138.32|138.42|138.34|138.42|138.34|138.4|138.32|4343
1634727190000|2021-10-20 10:53:10|138.44||138.42||138.44||138.42||145
1634727200000|2021-10-20 10:53:20|||||||||723
1634727210000|2021-10-20 10:53:30|138.4|138.36|138.4|138.34|138.4|138.36|138.4|138.34|114
1634727220000|2021-10-20 10:53:40|138.38||138.4||138.4||138.38||2000
1634727250000|2021-10-20 10:54:10||138.36||138.34||138.36||138.34|2
1634727270000|2021-10-20 10:54:30|138.38||138.38||138.38||138.38||5889
1634727280000|2021-10-20 10:54:40|138.36|138.3|138.32|138.26|138.36|138.3|138.32|138.26|4261
1634727290000|2021-10-20 10:54:50|138.34|138.28|138.38|138.32|138.38|138.32|138.34|138.26|1629
1634727300000|2021-10-20 10:55:00|138.36|138.34|138.3|138.24|138.36|138.34|138.3|138.22|471
1634727310000|2021-10-20 10:55:10|138.34|138.26|138.36|138.3|138.38|138.32|138.34|138.26|1307
1634727350000|2021-10-20 10:55:50|138.38|138.32|138.38|138.32|138.42|138.36|138.38|138.32|316
1634727380000|2021-10-20 10:56:20|138.36|138.3|138.38|138.34|138.38|138.34|138.36|138.3|0
1634727390000|2021-10-20 10:56:30|138.42||138.42||138.42||138.42||0
1634727410000|2021-10-20 10:56:50||138.36||138.36||138.36||138.36|0
1634727430000|2021-10-20 10:57:10|138.44|138.38|138.44|138.38|138.46|138.38|138.44|138.38|2015
1634727440000|2021-10-20 10:57:20|138.46|138.4|138.52|138.44|138.52|138.44|138.44|138.4|4260
1634727450000|2021-10-20 10:57:30|138.54|138.46|138.52|138.46|138.56|138.5|138.48|138.46|14434
1634727460000|2021-10-20 10:57:40|138.5||138.5||138.5||138.5||200
1634727470000|2021-10-20 10:57:50|138.48|138.42|138.42|138.36|138.48|138.42|138.42|138.34|560
1634727480000|2021-10-20 10:58:00|138.44|138.38|138.44|138.38|138.48|138.42|138.44|138.38|2555
1634727500000|2021-10-20 10:58:20|138.46||138.44||138.46||138.44||0
1634727530000|2021-10-20 10:58:50|138.42|138.36|138.4|138.32|138.42|138.36|138.4|138.3|1539
1634727550000|2021-10-20 10:59:10|138.42||138.4||138.42||138.4||56
1634727560000|2021-10-20 10:59:20|138.42|138.34|138.42|138.36|138.42|138.36|138.42|138.34|0
1634727570000|2021-10-20 10:59:30|138.46|138.38|138.46|138.4|138.46|138.42|138.46|138.38|113
1634727580000|2021-10-20 10:59:40|138.48|138.42|138.48|138.44|138.52|138.44|138.48|138.42|1186
1634727590000|2021-10-20 10:59:50|138.5|138.46|138.56|138.48|138.56|138.48|138.5|138.46|1446
1634727600000|2021-10-20 11:00:00|138.54||138.52||138.54||138.52||0
1634727610000|2021-10-20 11:00:10|138.5|138.44|138.54|138.48|138.56|138.48|138.48|138.42|4971
1634727620000|2021-10-20 11:00:20|||||||||200
1634727630000|2021-10-20 11:00:30|138.52||138.52||138.54||138.52||0
1634727640000|2021-10-20 11:00:40|138.5|138.44|138.5|138.46|138.52|138.46|138.48|138.44|10352
1634727650000|2021-10-20 11:00:50|138.52|138.48|138.52|138.46|138.52|138.48|138.52|138.46|2039
1634727660000|2021-10-20 11:01:00|138.5|138.44|138.5|138.44|138.5|138.44|138.5|138.44|0
1634727670000|2021-10-20 11:01:10|138.52|138.46|138.52|138.46|138.52|138.46|138.52|138.46|257
1634727680000|2021-10-20 11:01:20|138.54|138.48|138.54|138.48|138.54|138.5|138.54|138.48|229
1634727690000|2021-10-20 11:01:30|138.56|138.5|138.56|138.52|138.58|138.52|138.56|138.5|4100
1634727700000|2021-10-20 11:01:40|138.54|138.5|138.52|138.46|138.54|138.5|138.52|138.46|561
1634727710000|2021-10-20 11:01:50|138.5|138.48|138.56|138.48|138.56|138.48|138.5|138.48|30907
1634727720000|2021-10-20 11:02:00||138.5||138.5||138.5||138.5|710
1634727730000|2021-10-20 11:02:10||138.52||138.5||138.52||138.5|0
1634727740000|2021-10-20 11:02:20|138.54|138.48|138.54|138.48|138.54|138.48|138.54|138.48|600
1634727750000|2021-10-20 11:02:30|138.56|138.5|138.6|138.56|138.62|138.56|138.56|138.5|6471
1634727760000|2021-10-20 11:02:40|138.62|138.58|138.74|138.66|138.74|138.66|138.62|138.58|15187
1634727770000|2021-10-20 11:02:50|138.76|138.68|138.9|138.8|138.9|138.8|138.74|138.68|26504
1634727780000|2021-10-20 11:03:00|138.88|138.78|138.88|138.8|138.88|138.8|138.84|138.78|1512
1634727800000|2021-10-20 11:03:20|138.86|138.76|138.78|138.7|138.86|138.8|138.78|138.7|3054
1634727810000|2021-10-20 11:03:30|138.8|138.72|138.88|138.82|138.9|138.86|138.8|138.72|22575
1634727820000|2021-10-20 11:03:40|138.86|138.8|138.86|138.78|138.86|138.82|138.86|138.78|3000
1634727830000|2021-10-20 11:03:50|138.84||138.84||138.84||138.84||221
1634727840000|2021-10-20 11:04:00||138.82||138.82||138.82||138.82|0
1634727850000|2021-10-20 11:04:10|138.86|138.84|138.96|138.92|138.96|138.92|138.86|138.84|8195
1634727860000|2021-10-20 11:04:20|138.98|138.94|139.02|138.94|139.04|138.94|138.98|138.94|6508
1634727870000|2021-10-20 11:04:30|139|138.92|139|138.94|139|138.94|138.98|138.92|10
1634727880000|2021-10-20 11:04:40|138.98|138.92|138.98|138.92|138.98|138.92|138.98|138.92|0
1634727890000|2021-10-20 11:04:50|138.96|138.9|138.86|138.8|138.96|138.9|138.86|138.8|6920
1634727900000|2021-10-20 11:05:00|||||||||9093
1634727910000|2021-10-20 11:05:10|138.84|138.78|138.84|138.78|138.84|138.78|138.84|138.78|0
1634727920000|2021-10-20 11:05:20||138.8||138.8||138.8||138.8|10
1634727930000|2021-10-20 11:05:30|138.86|138.82|138.86|138.82|138.86|138.84|138.86|138.82|6871
1634727950000|2021-10-20 11:05:50|138.88|138.84|138.78|138.72|138.88|138.84|138.78|138.72|12828
1634727960000|2021-10-20 11:06:00|138.76|138.7|138.74|138.66|138.76|138.7|138.72|138.66|0
1634727970000|2021-10-20 11:06:10|138.72|138.64|138.7|138.64|138.72|138.66|138.7|138.64|0
1634727980000|2021-10-20 11:06:20|138.72|138.66|138.82|138.76|138.86|138.8|138.72|138.66|5149
1634727990000|2021-10-20 11:06:30|138.84|138.78|138.86|138.78|138.86|138.78|138.84|138.78|0
1634728000000|2021-10-20 11:06:40|138.84|138.8|138.86|138.8|138.86|138.82|138.84|138.8|650
1634728020000|2021-10-20 11:07:00||138.82||138.82||138.82||138.8|0
1634728030000|2021-10-20 11:07:10|138.84|138.8|138.8|138.74|138.84|138.8|138.8|138.72|4991
1634728040000|2021-10-20 11:07:20|138.82|138.76|138.84|138.8|138.86|138.82|138.82|138.76|3394
1634728050000|2021-10-20 11:07:30|138.82||138.82||138.86||138.82||1289
1634728070000|2021-10-20 11:07:50|138.86|138.82|138.86|138.82|138.86|138.82|138.86|138.82|1849
1634728080000|2021-10-20 11:08:00|138.9|138.84|138.98|138.92|139|138.92|138.9|138.84|9499
1634728090000|2021-10-20 11:08:10|138.96|138.9|138.86|138.84|138.96|138.9|138.86|138.8|93
1634728100000|2021-10-20 11:08:20|138.84|138.8|138.9|138.86|138.9|138.86|138.84|138.78|4972
1634728110000|2021-10-20 11:08:30||138.84||138.84||138.86||138.84|1069
1634728120000|2021-10-20 11:08:40|||||||||750
1634728130000|2021-10-20 11:08:50|138.92|138.86|138.92|138.88|138.92|138.9|138.92|138.86|2180
1634728140000|2021-10-20 11:09:00|138.9|138.86|138.92|138.86|138.92|138.86|138.9|138.84|2753
1634728150000|2021-10-20 11:09:10|138.9|138.84|138.92|138.88|138.92|138.88|138.9|138.84|0
1634728160000|2021-10-20 11:09:20|138.9||138.92||138.92||138.9||0
1634728170000|2021-10-20 11:09:30|||||||||1440
1634728180000|2021-10-20 11:09:40|138.94|138.9|138.92|138.88|138.98|138.92|138.92|138.88|13073
1634728190000|2021-10-20 11:09:50|138.9|138.86|138.9|138.86|138.92|138.86|138.88|138.86|8491
1634728200000|2021-10-20 11:10:00|138.92|138.88|138.98|138.92|139|138.92|138.92|138.88|5907
1634728210000|2021-10-20 11:10:10|138.96||138.98||138.98||138.96||0
1634728220000|2021-10-20 11:10:20|138.96|138.88|138.82|138.76|138.96|138.88|138.82|138.72|1392
1634728230000|2021-10-20 11:10:30|138.8||138.8||138.8||138.78||2492
1634728240000|2021-10-20 11:10:40|||||||||57334
1634728250000|2021-10-20 11:10:50|138.84|138.78|138.82|138.76|138.84|138.78|138.82|138.76|6549
1634728260000|2021-10-20 11:11:00|138.8|138.78|138.8|138.76|138.8|138.78|138.8|138.76|0
1634728270000|2021-10-20 11:11:10|||||||||173
1634728280000|2021-10-20 11:11:20|138.78||138.78||138.78||138.78||0
1634728300000|2021-10-20 11:11:40|138.8|138.78|138.86|138.8|138.86|138.82|138.8|138.76|8690
1634728320000|2021-10-20 11:12:00|138.88|138.78|138.86|138.8|138.9|138.8|138.86|138.78|15
1634728350000|2021-10-20 11:12:30|138.88|138.82|138.86|138.82|138.9|138.84|138.86|138.82|8847
1634728360000|2021-10-20 11:12:40|138.9|138.84|138.86|138.8|138.92|138.86|138.84|138.78|2529
1634728380000|2021-10-20 11:13:00|138.88|138.82|138.86|138.8|138.9|138.88|138.86|138.8|3383
1634728400000|2021-10-20 11:13:20|138.88|138.82|138.86|138.82|138.9|138.82|138.86|138.8|634
1634728410000|2021-10-20 11:13:30|138.84||138.84||138.86||138.84||0
1634728420000|2021-10-20 11:13:40|138.86|138.8|138.84|138.8|138.88|138.8|138.84|138.78|5417
1634728430000|2021-10-20 11:13:50|138.88|138.78|138.88|138.8|138.88|138.82|138.84|138.78|10807
1634728440000|2021-10-20 11:14:00|138.86|138.78|138.84|138.78|138.86|138.78|138.84|138.78|0
1634728450000|2021-10-20 11:14:10|138.82|138.76|138.8|138.76|138.82|138.76|138.8|138.76|707
1634728460000|2021-10-20 11:14:20|138.78|138.72|138.72|138.64|138.78|138.72|138.72|138.64|3966
1634728470000|2021-10-20 11:14:30|138.7|138.66|138.68|138.66|138.72|138.68|138.68|138.64|4931
1634728520000|2021-10-20 11:15:20|138.72|138.68|138.84|138.78|138.86|138.78|138.72|138.68|9793
1634728530000|2021-10-20 11:15:30||138.76||138.78||138.78||138.76|0
1634728540000|2021-10-20 11:15:40|138.86|138.8|138.88|138.84|138.88|138.84|138.86|138.8|1251
1634728550000|2021-10-20 11:15:50|138.86||138.86||138.86||138.86||0
1634728560000|2021-10-20 11:16:00|138.84|138.82|138.88|138.82|138.92|138.86|138.84|138.78|4953
1634728570000|2021-10-20 11:16:10|138.9|138.84|138.9|138.84|138.9|138.84|138.9|138.82|1973
1634728580000|2021-10-20 11:16:20|138.88|138.82|138.84|138.82|138.88|138.82|138.84|138.82|347
1634728590000|2021-10-20 11:16:30|138.82|138.8|138.84|138.78|138.86|138.8|138.8|138.74|4317
1634728600000|2021-10-20 11:16:40|||||||||725
1634728610000|2021-10-20 11:16:50||138.8||138.78||138.8||138.78|1081
1634728620000|2021-10-20 11:17:00|138.82|138.76|138.82|138.76|138.82|138.76|138.82|138.76|0
1634728630000|2021-10-20 11:17:10||138.78||138.78||138.78||138.78|0
1634728650000|2021-10-20 11:17:30|138.84|138.8|138.88|138.8|138.88|138.8|138.84|138.8|3092
1634728660000|2021-10-20 11:17:40|138.86||138.88||138.88||138.86||0
1634728670000|2021-10-20 11:17:50|138.86|138.78|138.84|138.78|138.86|138.78|138.84|138.78|465
1634728680000|2021-10-20 11:18:00|138.88|138.8|138.88|138.8|138.88|138.8|138.88|138.8|0
1634728690000|2021-10-20 11:18:10|138.86|138.78|138.84|138.8|138.86|138.8|138.84|138.78|0
1634728700000|2021-10-20 11:18:20|138.88|138.82|138.84|138.78|138.88|138.82|138.84|138.78|612
1634728730000|2021-10-20 11:18:50|138.82|138.76|138.78|138.7|138.84|138.76|138.78|138.7|2994
1634728740000|2021-10-20 11:19:00|138.76|138.68|138.76|138.72|138.78|138.72|138.76|138.68|16685
1634728750000|2021-10-20 11:19:10|138.78|138.74|138.84|138.74|138.84|138.76|138.78|138.74|167
1634728760000|2021-10-20 11:19:20||138.76||138.76||138.78||138.76|5
1634728770000|2021-10-20 11:19:30|138.86|138.78|138.88|138.84|138.88|138.84|138.86|138.78|9293
1634728790000|2021-10-20 11:19:50|138.86|138.82|138.82|138.74|138.86|138.82|138.82|138.74|985
1634728800000|2021-10-20 11:20:00||138.76||138.76||138.76||138.76|0
1634728820000|2021-10-20 11:20:20|138.78||138.78||138.78||138.78||0
1634728860000|2021-10-20 11:21:00|||||||||5286
1634728870000|2021-10-20 11:21:10|138.82|138.78|138.82|138.76|138.82|138.78|138.82|138.76|4887
1634728880000|2021-10-20 11:21:20|138.86|138.78|138.86|138.78|138.86|138.78|138.86|138.78|0
1634728890000|2021-10-20 11:21:30|138.88|138.8|138.9|138.86|138.94|138.86|138.88|138.8|6466
1634728900000|2021-10-20 11:21:40|138.88|138.88|138.84|138.76|138.92|138.88|138.84|138.76|13064
1634728910000|2021-10-20 11:21:50||138.78||138.78||138.78||138.78|0
1634728940000|2021-10-20 11:22:20|138.88|138.8|138.92|138.84|138.92|138.84|138.88|138.8|1639
1634728950000|2021-10-20 11:22:30|138.9|138.82|138.9|138.84|138.9|138.84|138.9|138.82|0
1634728980000|2021-10-20 11:23:00|||||||||4761
1634729000000|2021-10-20 11:23:20|138.88|138.8|138.86|138.8|138.88|138.8|138.86|138.78|1095
1634729010000|2021-10-20 11:23:30||138.82||138.82||138.84||138.82|240
1634729020000|2021-10-20 11:23:40|138.84|138.78|138.8|138.76|138.84|138.78|138.8|138.76|1740
1634729030000|2021-10-20 11:23:50|138.78|138.72|138.74|138.7|138.78|138.72|138.74|138.68|10
1634729040000|2021-10-20 11:24:00|138.78|138.72|138.78|138.74|138.84|138.78|138.76|138.72|4608
1634729060000|2021-10-20 11:24:20|138.76||138.78||138.78||138.76||0
1634729070000|2021-10-20 11:24:30||138.76||138.74||138.76||138.74|0
1634729090000|2021-10-20 11:24:50|138.76|138.72|138.76|138.7|138.76|138.72|138.74|138.7|1253
1634729100000|2021-10-20 11:25:00|138.8|138.72|138.84|138.76|138.84|138.76|138.78|138.72|1076
1634729120000|2021-10-20 11:25:20||138.78||138.76||138.78||138.76|2881
1634729130000|2021-10-20 11:25:30|138.88|138.78|138.86|138.78|138.9|138.82|138.84|138.78|12506
1634729140000|2021-10-20 11:25:40|138.84||138.84||138.86||138.84||0
1634729170000|2021-10-20 11:26:10|138.82|138.76|138.82|138.78|138.86|138.8|138.82|138.74|1500
1634729180000|2021-10-20 11:26:20|||||||||10570
1634729190000|2021-10-20 11:26:30|138.8||138.8||138.8||138.8||0
1634729200000|2021-10-20 11:26:40|138.82|138.8|138.82|138.78|138.82|138.8|138.8|138.78|3143
1634729210000|2021-10-20 11:26:50|138.8|138.76|138.78|138.74|138.8|138.76|138.76|138.74|3946
1634729220000|2021-10-20 11:27:00|138.76|138.72|138.76|138.72|138.76|138.72|138.76|138.72|0
1634729230000|2021-10-20 11:27:10|138.74|138.7|138.74|138.68|138.74|138.7|138.72|138.68|20
1634729240000|2021-10-20 11:27:20|138.72||138.74||138.76||138.72||0
1634729260000|2021-10-20 11:27:40||138.7||138.7||138.7||138.7|60
1634729270000|2021-10-20 11:27:50|138.78|138.72|138.78|138.72|138.78|138.72|138.76|138.7|1085
1634729280000|2021-10-20 11:28:00|138.8|138.74|138.8|138.74|138.82|138.78|138.8|138.74|3705
1634729290000|2021-10-20 11:28:10|138.78|138.72|138.78|138.7|138.78|138.72|138.76|138.7|0
1634729300000|2021-10-20 11:28:20|138.76|138.68|138.72|138.68|138.76|138.68|138.72|138.68|0
1634729310000|2021-10-20 11:28:30|138.7|138.66|138.7|138.66|138.72|138.66|138.7|138.66|0
1634729320000|2021-10-20 11:28:40|138.68|138.64|138.68|138.64|138.7|138.64|138.68|138.64|0
1634729330000|2021-10-20 11:28:50|138.7|138.66|138.76|138.66|138.76|138.68|138.7|138.66|1165
1634729340000|2021-10-20 11:29:00|138.74|138.64|138.72|138.64|138.74|138.64|138.72|138.64|0
1634729350000|2021-10-20 11:29:10|138.74|138.66|138.74|138.66|138.74|138.66|138.74|138.66|112
1634729360000|2021-10-20 11:29:20|138.72||138.7||138.72||138.7||0
1634729370000|2021-10-20 11:29:30|||||||||4000
1634729380000|2021-10-20 11:29:40||138.68||138.66||138.68||138.66|33
1634729400000|2021-10-20 11:30:00|138.68|138.64|138.64|138.6|138.68|138.64|138.64|138.6|20960
1634729410000|2021-10-20 11:30:10|138.68|138.62|138.72|138.66|138.72|138.66|138.68|138.62|6829
1634729420000|2021-10-20 11:30:20|138.74|138.64|138.76|138.68|138.76|138.68|138.74|138.64|0
1634729430000|2021-10-20 11:30:30||138.7||138.68||138.7||138.68|0
1634729450000|2021-10-20 11:30:50||138.7||138.7||138.7||138.7|0
1634729460000|2021-10-20 11:31:00|138.78||138.78||138.78||138.78||0
1634729470000|2021-10-20 11:31:10|138.76||138.76||138.76||138.76||0
1634729480000|2021-10-20 11:31:20||138.72||138.72||138.72||138.7|0
1634729490000|2021-10-20 11:31:30||138.74||138.74||138.74||138.74|0
1634729500000|2021-10-20 11:31:40|138.8|138.72|138.8|138.76|138.82|138.78|138.8|138.72|2130
1634729510000|2021-10-20 11:31:50|138.78|138.74|138.76|138.7|138.8|138.76|138.76|138.68|4584
1634729520000|2021-10-20 11:32:00|138.74|138.68|138.74|138.72|138.74|138.72|138.74|138.68|0
1634729530000|2021-10-20 11:32:10|138.72|138.68|138.76|138.7|138.76|138.7|138.72|138.66|1
1634729540000|2021-10-20 11:32:20|138.8|138.72|138.8|138.72|138.8|138.72|138.8|138.72|0
1634729550000|2021-10-20 11:32:30|138.78|138.74|138.78|138.74|138.8|138.74|138.78|138.74|0
1634729580000|2021-10-20 11:33:00|138.76|138.72|138.78|138.74|138.78|138.74|138.76|138.72|4601
1634729590000|2021-10-20 11:33:10|138.76|138.72|138.72|138.66|138.76|138.72|138.7|138.62|6017
1634729600000|2021-10-20 11:33:20|138.7||138.7||138.72||138.7||0
1634729640000|2021-10-20 11:34:00||138.68||138.66||138.68||138.66|0
1634729660000|2021-10-20 11:34:20|||||||||2487
1634729670000|2021-10-20 11:34:30|138.68|138.64|138.64|138.62|138.68|138.66|138.64|138.62|930
1634729690000|2021-10-20 11:34:50|138.62|138.6|138.62|138.56|138.62|138.6|138.62|138.56|2283
1634729700000|2021-10-20 11:35:00|138.6|138.54|138.62|138.56|138.62|138.56|138.58|138.52|1736
1634729710000|2021-10-20 11:35:10|138.64|138.58|138.64|138.58|138.66|138.62|138.6|138.58|5119
1634729730000|2021-10-20 11:35:30|138.62||138.6||138.62||138.6||0
1634729750000|2021-10-20 11:35:50|138.58|138.54|138.6|138.54|138.6|138.56|138.56|138.5|3567
1634729760000|2021-10-20 11:36:00||138.56||138.56||138.56||138.54|0
1634729770000|2021-10-20 11:36:10||138.54||138.56||138.56||138.54|2
1634729780000|2021-10-20 11:36:20||138.54||138.54||138.54||138.54|5872
1634729790000|2021-10-20 11:36:30|138.64|138.56|138.56|138.5|138.64|138.58|138.56|138.5|21075
1634729800000|2021-10-20 11:36:40|138.54|138.48|138.54|138.48|138.56|138.48|138.54|138.48|0
1634729820000|2021-10-20 11:37:00|138.56|138.5|138.68|138.62|138.68|138.62|138.56|138.5|18568
1634729830000|2021-10-20 11:37:10|138.7|138.6|138.68|138.64|138.72|138.64|138.68|138.6|5637
1634729840000|2021-10-20 11:37:20|138.7|138.62|138.66|138.62|138.7|138.64|138.66|138.62|760
1634729860000|2021-10-20 11:37:40||138.64||138.64||138.64||138.64|628
1634729870000|2021-10-20 11:37:50||138.62||138.62||138.62||138.62|0
1634729880000|2021-10-20 11:38:00|138.64|138.6|138.66|138.62|138.66|138.62|138.62|138.6|7057
1634729890000|2021-10-20 11:38:10|138.64|138.6|138.64|138.6|138.64|138.62|138.64|138.6|0
1634729900000|2021-10-20 11:38:20|138.66|138.62|138.62|138.6|138.66|138.62|138.62|138.56|4132
1634729910000|2021-10-20 11:38:30|138.6|138.56|138.62|138.56|138.62|138.56|138.6|138.54|347
1634729920000|2021-10-20 11:38:40|138.66|138.58|138.66|138.6|138.68|138.62|138.62|138.58|3492
1634729930000|2021-10-20 11:38:50|138.64||138.64||138.64||138.64||0
1634729940000|2021-10-20 11:39:00|138.62|138.62|138.72|138.66|138.74|138.66|138.62|138.62|6924
1634729950000|2021-10-20 11:39:10||138.64||138.64||138.66||138.64|0
1634729960000|2021-10-20 11:39:20|138.7||138.68||138.7||138.68||0
1634729970000|2021-10-20 11:39:30|138.66|138.62|138.66|138.62|138.66|138.62|138.66|138.62|135
1634729980000|2021-10-20 11:39:40|138.7|138.64|138.72|138.64|138.72|138.66|138.7|138.64|2492
1634729990000|2021-10-20 11:39:50|138.7|138.62|138.62|138.56|138.7|138.62|138.62|138.54|867
1634730000000|2021-10-20 11:40:00|138.64|138.58|138.6|138.52|138.66|138.62|138.6|138.52|2973
1634730010000|2021-10-20 11:40:10|138.58|138.5|138.56|138.5|138.58|138.5|138.56|138.5|0
1634730020000|2021-10-20 11:40:20|138.54||138.54||138.54||138.54||0
1634730030000|2021-10-20 11:40:30|||||||||1782
1634730050000|2021-10-20 11:40:50|138.58|138.52|138.52|138.5|138.6|138.52|138.52|138.5|2733
1634730060000|2021-10-20 11:41:00||138.46||138.44||138.46||138.44|67
1634730070000|2021-10-20 11:41:10|138.5|138.42|138.44|138.4|138.5|138.42|138.44|138.4|2249
1634730080000|2021-10-20 11:41:20|||||||||929
1634730090000|2021-10-20 11:41:30|138.42|138.38|138.42|138.36|138.42|138.38|138.42|138.36|0
1634730100000|2021-10-20 11:41:40||138.38||138.38||138.38||138.38|0
1634730110000|2021-10-20 11:41:50|138.46|138.4|138.5|138.42|138.5|138.42|138.46|138.38|2647
1634730120000|2021-10-20 11:42:00|138.52|138.44|138.52|138.44|138.52|138.44|138.5|138.42|0
1634730130000|2021-10-20 11:42:10|138.54|138.46|138.52|138.5|138.56|138.52|138.52|138.46|10756
1634730140000|2021-10-20 11:42:20|138.54|138.52|138.64|138.56|138.66|138.58|138.54|138.52|4058
1634730150000|2021-10-20 11:42:30|138.62|138.54|138.56|138.48|138.62|138.56|138.56|138.48|3440
1634730160000|2021-10-20 11:42:40|138.54|138.46|138.52|138.46|138.54|138.48|138.52|138.46|0
1634730170000|2021-10-20 11:42:50|138.5|138.44|138.5|138.44|138.5|138.48|138.5|138.44|0
1634730190000|2021-10-20 11:43:10|138.48|138.42|138.44|138.38|138.48|138.42|138.44|138.38|10
1634730200000|2021-10-20 11:43:20|138.46|138.4|138.48|138.4|138.5|138.42|138.46|138.4|2862
1634730210000|2021-10-20 11:43:30|138.52|138.42|138.56|138.48|138.56|138.48|138.52|138.42|630
1634730220000|2021-10-20 11:43:40|138.54|138.46|138.54|138.46|138.56|138.48|138.52|138.44|0
1634730230000|2021-10-20 11:43:50|138.52||138.52||138.52||138.52||0
1634730240000|2021-10-20 11:44:00|138.5|138.44|138.46|138.4|138.5|138.44|138.46|138.36|3782
1634730250000|2021-10-20 11:44:10|138.44|138.38|138.42|138.38|138.44|138.38|138.42|138.38|2494
1634730260000|2021-10-20 11:44:20|138.4|138.36|138.4|138.34|138.4|138.36|138.4|138.32|0
1634730270000|2021-10-20 11:44:30|138.42||138.42||138.42||138.42||0
1634730300000|2021-10-20 11:45:00|138.44|138.36|138.36|138.34|138.46|138.4|138.36|138.3|12556
1634730310000|2021-10-20 11:45:10|138.4|138.3|138.38|138.32|138.4|138.36|138.34|138.28|6439
1634730320000|2021-10-20 11:45:20|||||||||10004
1634730340000|2021-10-20 11:45:40|138.4|138.34|138.38|138.3|138.42|138.34|138.38|138.3|2071
1634730350000|2021-10-20 11:45:50|138.36|138.32|138.34|138.28|138.36|138.32|138.34|138.26|0
1634730360000|2021-10-20 11:46:00|138.36|138.3|138.4|138.32|138.4|138.32|138.36|138.3|0
1634730370000|2021-10-20 11:46:10||138.34||138.34||138.34||138.34|0
1634730410000|2021-10-20 11:46:50|||||||||100
1634730420000|2021-10-20 11:47:00|138.42|138.36|138.46|138.42|138.46|138.42|138.42|138.36|1300
1634730440000|2021-10-20 11:47:20|138.44|138.4|138.44|138.36|138.44|138.4|138.42|138.36|1
1634730450000|2021-10-20 11:47:30|138.42|138.38|138.46|138.4|138.46|138.4|138.42|138.38|1444
1634730460000|2021-10-20 11:47:40|138.48|138.42|138.54|138.48|138.56|138.48|138.48|138.42|4333
1634730480000|2021-10-20 11:48:00|138.52|138.46|138.54|138.46|138.54|138.5|138.52|138.44|16619
1634730490000|2021-10-20 11:48:10|138.52|138.44|138.52|138.44|138.52|138.44|138.5|138.42|0
1634730500000|2021-10-20 11:48:20|138.54|138.46|138.52|138.46|138.56|138.5|138.52|138.46|3161
1634730510000|2021-10-20 11:48:30|138.5|138.44|138.5|138.44|138.5|138.44|138.5|138.44|0
1634730530000|2021-10-20 11:48:50|138.48|138.42|138.44|138.38|138.48|138.42|138.44|138.36|0
1634730550000|2021-10-20 11:49:10|138.42|138.4|138.52|138.46|138.52|138.46|138.42|138.4|9812
1634730580000|2021-10-20 11:49:40|138.5|138.44|138.4|138.32|138.5|138.44|138.4|138.32|4217
1634730590000|2021-10-20 11:49:50||138.34||138.34||138.34||138.32|0
1634730600000|2021-10-20 11:50:00|138.38|138.32|138.34|138.3|138.38|138.32|138.34|138.28|7949
1634730610000|2021-10-20 11:50:10|138.36||138.36||138.36||138.36||0
1634730620000|2021-10-20 11:50:20|138.4|138.32|138.42|138.36|138.42|138.36|138.4|138.32|0
1634730630000|2021-10-20 11:50:30|138.44|138.38|138.44|138.36|138.46|138.4|138.44|138.36|3127
1634730640000|2021-10-20 11:50:40|138.42|138.34|138.4|138.34|138.42|138.36|138.38|138.34|1193
1634730660000|2021-10-20 11:51:00|138.42||138.42||138.42||138.42||425
1634730670000|2021-10-20 11:51:10|138.44|138.36|138.4|138.34|138.44|138.36|138.4|138.34|2235
1634730680000|2021-10-20 11:51:20|138.42|138.36|138.46|138.42|138.48|138.42|138.42|138.36|4307
1634730690000|2021-10-20 11:51:30|138.5|138.44|138.48|138.42|138.5|138.46|138.44|138.42|2331
1634730700000|2021-10-20 11:51:40|||||||||4500
1634730720000|2021-10-20 11:52:00|||||||||3414
1634730730000|2021-10-20 11:52:10|138.46|138.4|138.48|138.42|138.48|138.42|138.44|138.38|12402
1634730760000|2021-10-20 11:52:40|138.46|138.4|138.42|138.36|138.46|138.42|138.42|138.36|13727
1634730780000|2021-10-20 11:53:00|138.44|138.38|138.48|138.4|138.48|138.4|138.42|138.38|2036
1634730800000|2021-10-20 11:53:20|138.46||138.46||138.46||138.46||0
1634730810000|2021-10-20 11:53:30|||||||||173
1634730830000|2021-10-20 11:53:50|138.48||138.48||138.48||138.48||5656
1634730840000|2021-10-20 11:54:00|138.5|138.42|138.46|138.38|138.5|138.44|138.46|138.38|3964
1634730850000|2021-10-20 11:54:10|138.44|138.36|138.44|138.36|138.44|138.36|138.42|138.36|0
1634730860000|2021-10-20 11:54:20|138.42||138.44||138.44||138.42||1
1634730890000|2021-10-20 11:54:50|138.42||138.44||138.44||138.42||213
1634730900000|2021-10-20 11:55:00|||||||||6
1634730910000|2021-10-20 11:55:10|138.42||138.42||138.42||138.42||0
1634730920000|2021-10-20 11:55:20|138.44|138.38|138.42|138.38|138.46|138.4|138.42|138.38|1550
1634730930000|2021-10-20 11:55:30||138.36||138.36||138.36||138.34|0
1634730940000|2021-10-20 11:55:40|138.46|138.38|138.46|138.42|138.46|138.42|138.42|138.38|7889
1634730950000|2021-10-20 11:55:50|138.44|138.4|138.46|138.4|138.46|138.42|138.44|138.4|1520
1634730960000|2021-10-20 11:56:00|138.44||138.44||138.44||138.44||0
1634730970000|2021-10-20 11:56:10|138.46|138.42|138.46|138.42|138.46|138.44|138.44|138.4|2636
1634730980000|2021-10-20 11:56:20|138.5|138.44|138.5|138.44|138.52|138.48|138.5|138.42|3417
1634731000000|2021-10-20 11:56:40|138.52|138.46|138.54|138.48|138.56|138.48|138.5|138.46|7928
1634731010000|2021-10-20 11:56:50|138.52|138.46|138.52|138.48|138.52|138.48|138.48|138.42|11
1634731020000|2021-10-20 11:57:00|138.5||138.52||138.52||138.5||0
1634731030000|2021-10-20 11:57:10|138.5|138.46|138.52|138.44|138.52|138.46|138.46|138.42|7950
1634731040000|2021-10-20 11:57:20|138.54|138.46|138.54|138.46|138.54|138.48|138.54|138.46|0
1634731050000|2021-10-20 11:57:30||138.48||138.46||138.48||138.46|4724
1634731060000|2021-10-20 11:57:40||138.48||138.46||138.48||138.46|0
1634731080000|2021-10-20 11:58:00|138.52|138.44|138.52|138.46|138.52|138.46|138.52|138.44|1
1634731090000|2021-10-20 11:58:10|138.5|138.42|138.46|138.44|138.5|138.44|138.46|138.42|1
1634731100000|2021-10-20 11:58:20|138.5|138.42|138.48|138.42|138.5|138.42|138.48|138.42|0
1634731110000|2021-10-20 11:58:30|||||||||20335
1634731130000|2021-10-20 11:58:50|138.46|138.44|138.54|138.46|138.54|138.46|138.46|138.42|3905
1634731140000|2021-10-20 11:59:00|138.52|138.44|138.52|138.44|138.52|138.44|138.52|138.44|11
1634731150000|2021-10-20 11:59:10|138.5||138.5||138.5||138.5||0
1634731160000|2021-10-20 11:59:20|138.48|138.42|138.48|138.42|138.48|138.42|138.48|138.42|0
1634731170000|2021-10-20 11:59:30|138.46|138.44|138.38|138.3|138.46|138.44|138.36|138.3|4121
1634731180000|2021-10-20 11:59:40|138.36|138.32|138.36|138.28|138.38|138.32|138.36|138.28|0
1634731190000|2021-10-20 11:59:50|138.34|138.26|138.28|138.22|138.34|138.26|138.28|138.22|2185
1634731200000|2021-10-20 12:00:00|138.3|138.24|138.26|138.22|138.32|138.28|138.26|138.22|9731
1634731210000|2021-10-20 12:00:10|138.28|138.24|138.18|138.14|138.3|138.24|138.18|138.12|9938
1634731220000|2021-10-20 12:00:20|138.22|138.16|138.22|138.16|138.24|138.18|138.18|138.14|19936
1634731240000|2021-10-20 12:00:40|138.24|138.18|138.22|138.16|138.24|138.18|138.22|138.16|156
1634731250000|2021-10-20 12:00:50|||||||||2477
1634731260000|2021-10-20 12:01:00|138.2|138.14|138.18|138.12|138.2|138.14|138.18|138.12|10
1634731270000|2021-10-20 12:01:10|138.16|138.1|138.3|138.24|138.3|138.24|138.16|138.08|8809
1634731280000|2021-10-20 12:01:20||138.22||138.22||138.24||138.22|165
1634731290000|2021-10-20 12:01:30|138.28|138.2|138.26|138.2|138.28|138.2|138.22|138.2|1
1634731300000|2021-10-20 12:01:40|138.28|138.22|138.3|138.22|138.3|138.22|138.26|138.22|0
1634731310000|2021-10-20 12:01:50|138.32|138.24|138.3|138.22|138.32|138.24|138.3|138.22|0
1634731320000|2021-10-20 12:02:00|138.28|138.2|138.2|138.14|138.28|138.22|138.2|138.14|1933
1634731330000|2021-10-20 12:02:10|138.18|138.12|138.18|138.12|138.18|138.12|138.18|138.12|5
1634731370000|2021-10-20 12:02:50|138.16|138.1|138.16|138.12|138.18|138.12|138.16|138.08|1000
1634731380000|2021-10-20 12:03:00|138.18|138.14|138.14|138.08|138.2|138.14|138.12|138.06|2385
1634731400000|2021-10-20 12:03:20|||||||||10000
1634731430000|2021-10-20 12:03:50|138.16|138.1|138.12|138.08|138.16|138.12|138.12|138.08|12770
1634731440000|2021-10-20 12:04:00|138.16|138.1|138.18|138.12|138.22|138.14|138.16|138.1|2675
1634731450000|2021-10-20 12:04:10|138.16||138.16||138.16||138.16||0
1634731460000|2021-10-20 12:04:20|138.14|138.08|138.12|138.08|138.14|138.08|138.12|138.08|696
1634731470000|2021-10-20 12:04:30|138.1|138.04|138.08|138|138.1|138.04|138.08|138|1
1634731480000|2021-10-20 12:04:40||138.02||138.02||138.02||138.02|0
1634731490000|2021-10-20 12:04:50|138.1|138.04|138.16|138.08|138.16|138.08|138.08|138.02|6933
1634731510000|2021-10-20 12:05:10|||||||||208
1634731520000|2021-10-20 12:05:20|138.14|138.1|138.14|138.1|138.14|138.1|138.14|138.06|0
1634731530000|2021-10-20 12:05:30|138.16||138.14||138.16||138.14||0
1634731540000|2021-10-20 12:05:40|138.16|138.12|138.18|138.12|138.18|138.12|138.16|138.1|0
1634731550000|2021-10-20 12:05:50|138.2|138.14|138.24|138.18|138.26|138.18|138.2|138.14|0
1634731560000|2021-10-20 12:06:00|138.28|138.2|138.26|138.18|138.28|138.2|138.26|138.16|0
1634731570000|2021-10-20 12:06:10|138.24|138.16|138.18|138.12|138.24|138.18|138.18|138.1|14330
1634731580000|2021-10-20 12:06:20|138.16|138.1|138.14|138.1|138.16|138.1|138.14|138.1|858
1634731590000|2021-10-20 12:06:30|138.12|138.06|138.1|138.04|138.14|138.06|138.1|138.04|42
1634731600000|2021-10-20 12:06:40||138.02||138.02||138.02||138|0
1634731610000|2021-10-20 12:06:50|138.08|138|138.06|138.02|138.08|138.02|138.06|138|36
1634731620000|2021-10-20 12:07:00|138.1|138.04|138.1|138.02|138.12|138.06|138.06|138.02|13365
1634731630000|2021-10-20 12:07:10|138.08|138.04|138.1|138.04|138.1|138.04|138.08|138.02|99
1634731640000|2021-10-20 12:07:20|138.12||138.12||138.14||138.12||7311
1634731650000|2021-10-20 12:07:30|138.1|138.02|138.1|138.04|138.12|138.04|138.1|138.02|0
1634731660000|2021-10-20 12:07:40|138.12|138.06|138.12|138.06|138.12|138.06|138.12|138.06|0
1634731670000|2021-10-20 12:07:50|138.1|138.04|138.1|138.06|138.1|138.06|138.1|138.04|0
1634731680000|2021-10-20 12:08:00|138.08|138.08|138.12|138.04|138.12|138.08|138.08|138.04|1500
1634731690000|2021-10-20 12:08:10|138.1|138.02|138.06|138.02|138.1|138.02|138.04|138.02|966
1634731700000|2021-10-20 12:08:20|138.04|137.98|138.06|138|138.06|138|138.02|137.98|3164
1634731710000|2021-10-20 12:08:30|||||||||9190
1634731740000|2021-10-20 12:09:00|138.08|138.02|138.06|138|138.12|138.04|138.04|137.98|7506
1634731750000|2021-10-20 12:09:10|138.04|137.98|138|137.96|138.04|137.98|137.96|137.92|19304
1634731760000|2021-10-20 12:09:20|138.02|137.98|138.02|137.92|138.06|138|138.02|137.92|6742
1634731770000|2021-10-20 12:09:30|138|137.9|137.94|137.86|138|137.9|137.94|137.84|1510
1634731780000|2021-10-20 12:09:40|137.96|137.88|137.98|137.94|137.98|137.94|137.96|137.88|7142
1634731790000|2021-10-20 12:09:50|138.02|137.96|138.02|137.96|138.02|137.96|138|137.94|1571
1634731800000|2021-10-20 12:10:00|138||138||138||138||0
1634731820000|2021-10-20 12:10:20|137.98|137.9|137.96|137.9|137.98|137.9|137.96|137.9|355
1634731830000|2021-10-20 12:10:30|137.94|137.86|137.94|137.88|137.98|137.92|137.94|137.86|2852
1634731850000|2021-10-20 12:10:50|137.96|137.86|137.86|137.82|137.96|137.86|137.86|137.82|2594
1634731860000|2021-10-20 12:11:00|137.84|137.78|137.82|137.74|137.84|137.78|137.82|137.72|2691
1634731870000|2021-10-20 12:11:10|||||||||1697
1634731880000|2021-10-20 12:11:20|137.8||137.8||137.8||137.8||0
1634731900000|2021-10-20 12:11:40|137.82|137.76|137.76|137.68|137.82|137.76|137.74|137.68|27230
1634731910000|2021-10-20 12:11:50|137.74|137.66|137.76|137.68|137.76|137.7|137.74|137.66|3140
1634731920000|2021-10-20 12:12:00|137.74|137.7|137.78|137.7|137.78|137.72|137.74|137.68|10070
1634731930000|2021-10-20 12:12:10|137.82|137.72|137.8|137.76|137.84|137.76|137.8|137.72|2160
1634731940000|2021-10-20 12:12:20|137.84|137.78|137.86|137.78|137.88|137.8|137.84|137.76|183
1634731950000|2021-10-20 12:12:30|||||||||4574
1634731960000|2021-10-20 12:12:40|137.84|137.8|137.82|137.78|137.84|137.8|137.82|137.78|0
1634731980000|2021-10-20 12:13:00|137.8|137.76|137.78|137.72|137.8|137.76|137.76|137.7|8260
1634732000000|2021-10-20 12:13:20|||||||||100
1634732010000|2021-10-20 12:13:30|137.8|137.74|137.86|137.82|137.88|137.82|137.8|137.74|20037
1634732020000|2021-10-20 12:13:40|137.84|137.8|137.84|137.76|137.84|137.8|137.82|137.74|697
1634732030000|2021-10-20 12:13:50||137.74||137.74||137.74||137.74|0
1634732040000|2021-10-20 12:14:00|137.82|137.76|137.8|137.7|137.82|137.76|137.8|137.7|2235
1634732050000|2021-10-20 12:14:10|137.78|137.72|137.74|137.68|137.78|137.72|137.74|137.68|0
1634732060000|2021-10-20 12:14:20|137.72|137.66|137.72|137.62|137.72|137.66|137.66|137.62|10501
1634732070000|2021-10-20 12:14:30|137.7|137.64|137.68|137.6|137.7|137.64|137.68|137.6|358
1634732080000|2021-10-20 12:14:40|137.66|137.62|137.62|137.58|137.66|137.62|137.62|137.58|3609
1634732090000|2021-10-20 12:14:50|137.64|137.6|137.58|137.56|137.7|137.62|137.58|137.56|50716
1634732100000|2021-10-20 12:15:00|137.56|137.52|137.5|137.44|137.56|137.54|137.46|137.4|94034
1634732110000|2021-10-20 12:15:10|137.48|137.42|137.44|137.36|137.5|137.42|137.44|137.34|8042
1634732120000|2021-10-20 12:15:20|137.46|137.4|137.5|137.42|137.5|137.44|137.44|137.4|7226
1634732130000|2021-10-20 12:15:30|137.48|137.4|137.46|137.4|137.48|137.42|137.46|137.38|6
1634732140000|2021-10-20 12:15:40|137.48|137.42|137.52|137.44|137.52|137.44|137.46|137.42|7104
1634732150000|2021-10-20 12:15:50|137.5||137.5||137.5||137.5||82
1634732160000|2021-10-20 12:16:00|137.48|137.42|137.5|137.44|137.54|137.44|137.46|137.38|7732
1634732170000|2021-10-20 12:16:10|137.48|137.42|137.44|137.38|137.5|137.44|137.44|137.38|5580
1634732180000|2021-10-20 12:16:20|137.42|137.36|137.42|137.36|137.42|137.36|137.42|137.36|0
1634732190000|2021-10-20 12:16:30|137.4||137.4||137.4||137.4||0
1634732200000|2021-10-20 12:16:40|137.38|137.34|137.4|137.32|137.4|137.34|137.36|137.28|18639
1634732210000|2021-10-20 12:16:50||137.3||137.32||137.32||137.3|0
1634732220000|2021-10-20 12:17:00|137.38|137.3|137.36|137.3|137.38|137.3|137.36|137.3|0
1634732230000|2021-10-20 12:17:10|137.4|137.32|137.26|137.2|137.4|137.34|137.26|137.2|13329
1634732240000|2021-10-20 12:17:20|137.28|137.22|137.26|137.2|137.3|137.24|137.26|137.2|316
1634732250000|2021-10-20 12:17:30|137.24|137.22|137.1|137.04|137.3|137.22|137.1|137.02|21233
1634732260000|2021-10-20 12:17:40|137.12|137.06|137.18|137.1|137.18|137.1|137.12|137.06|9841
1634732270000|2021-10-20 12:17:50|137.16|137.08|137.16|137.08|137.16|137.14|137.16|137.08|2405
1634732280000|2021-10-20 12:18:00|137.14|137.06|137.12|137.06|137.16|137.08|137.12|137.06|1560
1634732290000|2021-10-20 12:18:10|137.1||137.08||137.1||137.08||6
1634732300000|2021-10-20 12:18:20||137.04||137.02||137.04||137.02|28
1634732310000|2021-10-20 12:18:30|137.1|137.04|137.12|137.06|137.16|137.08|137.1|137.04|10889
1634732320000|2021-10-20 12:18:40||137.08||137.06||137.08||137.06|0
1634732330000|2021-10-20 12:18:50|137.1|137.04|137.04|137|137.1|137.04|137.04|137|4693
1634732340000|2021-10-20 12:19:00|137.02|136.98|136.98|136.94|137.02|136.98|136.94|136.88|31257
1634732350000|2021-10-20 12:19:10|136.96|136.92|136.92|136.86|136.96|136.92|136.92|136.86|1111
1634732360000|2021-10-20 12:19:20|136.96|136.9|136.94|136.88|136.96|136.9|136.94|136.86|5089
1634732370000|2021-10-20 12:19:30|136.96|136.86|137.02|136.94|137.02|136.96|136.96|136.86|5628
1634732380000|2021-10-20 12:19:40|137|136.96|137|136.94|137|136.96|137|136.92|0
1634732390000|2021-10-20 12:19:50||136.96||136.94||136.96||136.94|14841
1634732400000|2021-10-20 12:20:00|136.98|136.96|137|136.96|137|136.96|136.98|136.94|2672
1634732410000|2021-10-20 12:20:10|137.04|136.98|137.1|137.04|137.1|137.04|137.04|136.98|8802
1634732420000|2021-10-20 12:20:20|137.08|137.02|137.1|137.04|137.1|137.04|137.02|136.98|9646
1634732430000|2021-10-20 12:20:30|137.12|137.06|137.1|137.04|137.14|137.06|137.1|137.04|5066
1634732440000|2021-10-20 12:20:40|137.08||137.1||137.1||137.08||17
1634732450000|2021-10-20 12:20:50|137.08|137.02|137.06|136.96|137.08|137.02|137.06|136.96|1337
1634732460000|2021-10-20 12:21:00|137.04|136.92|137|136.94|137.04|136.94|136.94|136.86|5558
1634732470000|2021-10-20 12:21:10|136.98|136.96|137|136.94|137|136.96|136.98|136.92|24761
1634732480000|2021-10-20 12:21:20|136.98|136.92|136.98|136.9|137|136.94|136.98|136.9|6
1634732490000|2021-10-20 12:21:30|136.96||136.94||136.96||136.94||0
1634732500000|2021-10-20 12:21:40|136.92|136.88|136.86|136.8|136.96|136.88|136.82|136.76|67793
1634732520000|2021-10-20 12:22:00|136.9|136.82|136.94|136.88|136.96|136.88|136.88|136.8|25971
1634732530000|2021-10-20 12:22:10|136.92||136.92||136.92||136.92||5000
1634732540000|2021-10-20 12:22:20|136.94||136.94||136.94||136.94||144
1634732550000|2021-10-20 12:22:30|136.92||136.94||136.94||136.92||0
1634732560000|2021-10-20 12:22:40|136.98|136.9|136.94|136.88|136.98|136.92|136.94|136.88|2169
1634732570000|2021-10-20 12:22:50|136.98|136.9|136.94|136.88|137|136.94|136.94|136.88|9175
1634732580000|2021-10-20 12:23:00||136.84||136.86||136.88||136.84|93031
1634732590000|2021-10-20 12:23:10|136.9|136.84|136.86|136.82|136.94|136.86|136.86|136.82|10754
1634732600000|2021-10-20 12:23:20|136.84|136.8|136.9|136.82|136.9|136.82|136.8|136.76|4980
1634732610000|2021-10-20 12:23:30||136.8||136.8||136.8||136.8|0
1634732620000|2021-10-20 12:23:40|136.88|136.82|136.9|136.82|136.9|136.82|136.88|136.82|723
1634732630000|2021-10-20 12:23:50|||||||||905
1634732640000|2021-10-20 12:24:00|136.92|136.84|136.96|136.9|137.02|136.94|136.9|136.84|24478
1634732650000|2021-10-20 12:24:10|136.94||136.94||136.94||136.94||110
1634732670000|2021-10-20 12:24:30|136.96||136.96||136.96||136.96||492
1634732680000|2021-10-20 12:24:40|136.98|136.92|136.96|136.9|136.98|136.92|136.96|136.9|0
1634732690000|2021-10-20 12:24:50|136.98|136.92|137|136.92|137.02|136.96|136.96|136.92|8158
1634732710000|2021-10-20 12:25:10|137.04|136.94|136.98|136.9|137.04|136.98|136.98|136.9|7336
1634732720000|2021-10-20 12:25:20|136.96|136.92|136.96|136.9|136.96|136.94|136.94|136.9|6382
1634732730000|2021-10-20 12:25:30|136.94||136.96||136.96||136.94||648
1634732740000|2021-10-20 12:25:40|136.94|136.86|136.9|136.84|136.94|136.86|136.9|136.82|1175
1634732760000|2021-10-20 12:26:00|136.88|136.8|136.84|136.8|136.88|136.8|136.84|136.8|325
1634732770000|2021-10-20 12:26:10|136.86|136.82|136.86|136.8|136.86|136.82|136.86|136.8|296
1634732790000|2021-10-20 12:26:30|136.84|136.82|136.86|136.8|136.86|136.82|136.84|136.8|534
1634732800000|2021-10-20 12:26:40||136.82||136.8||136.82||136.8|145
1634732820000|2021-10-20 12:27:00|136.84|136.76|136.8|136.74|136.84|136.8|136.74|136.7|15333
1634732830000|2021-10-20 12:27:10|136.78|136.72|136.8|136.72|136.8|136.72|136.78|136.7|3254
1634732850000|2021-10-20 12:27:30||136.74||136.76||136.76||136.74|151
1634732860000|2021-10-20 12:27:40|136.84|136.78|136.82|136.76|136.86|136.78|136.82|136.76|2605
1634732870000|2021-10-20 12:27:50|136.8|136.74|136.8|136.74|136.8|136.74|136.78|136.74|500
1634732880000|2021-10-20 12:28:00|136.82|136.76|136.82|136.76|136.86|136.78|136.82|136.76|1413
1634732940000|2021-10-20 12:29:00|136.8|136.74|136.74|136.7|136.8|136.74|136.72|136.7|3059
1634732950000|2021-10-20 12:29:10|136.76|136.72|136.68|136.62|136.76|136.74|136.68|136.6|11213
1634732960000|2021-10-20 12:29:20||136.64||136.62||136.66||136.62|704
1634732970000|2021-10-20 12:29:30|136.66|136.6|136.64|136.6|136.68|136.6|136.64|136.6|14448
1634732980000|2021-10-20 12:29:40|136.68|136.62|136.74|136.66|136.74|136.68|136.68|136.62|5700
1634732990000|2021-10-20 12:29:50|136.72|136.64|136.68|136.62|136.72|136.64|136.68|136.62|45450
1634733000000|2021-10-20 12:30:00|||||||||2554
1634733010000|2021-10-20 12:30:10|136.66||136.66||136.66||136.66||2000
1634733020000|2021-10-20 12:30:20|136.7|136.64|136.76|136.68|136.76|136.68|136.7|136.64|3106
1634733030000|2021-10-20 12:30:30|136.74|136.66|136.7|136.64|136.74|136.66|136.7|136.64|4682
1634733050000|2021-10-20 12:30:50|136.74|136.66|136.74|136.68|136.74|136.68|136.7|136.66|2042
1634733060000|2021-10-20 12:31:00|136.72|136.66|136.64|136.62|136.74|136.66|136.64|136.62|3334
1634733070000|2021-10-20 12:31:10|136.66|136.64|136.68|136.62|136.72|136.64|136.66|136.62|1177
1634733080000|2021-10-20 12:31:20|||||||||30980
1634733100000|2021-10-20 12:31:40|136.66|136.6|136.58|136.56|136.66|136.6|136.58|136.56|10841
1634733110000|2021-10-20 12:31:50|||||||||12394
1634733120000|2021-10-20 12:32:00|136.62|136.58|136.64|136.56|136.68|136.64|136.62|136.56|29449
1634733130000|2021-10-20 12:32:10||136.58||136.56||136.58||136.56|0
1634733140000|2021-10-20 12:32:20||136.58||136.56||136.58||136.56|760
1634733150000|2021-10-20 12:32:30|136.62|136.58|136.64|136.58|136.64|136.58|136.62|136.56|0
1634733160000|2021-10-20 12:32:40||136.6||136.58||136.6||136.58|364
1634733170000|2021-10-20 12:32:50|136.68|136.6|136.66|136.6|136.68|136.64|136.66|136.58|12195
1634733180000|2021-10-20 12:33:00|136.64|136.58|136.62|136.58|136.66|136.6|136.62|136.58|200
1634733190000|2021-10-20 12:33:10|136.64|136.6|136.64|136.6|136.64|136.6|136.62|136.6|3062
1634733200000|2021-10-20 12:33:20||136.62||136.6||136.62||136.58|1688
1634733210000|2021-10-20 12:33:30|136.68|136.62|136.54|136.48|136.68|136.62|136.54|136.46|21654
1634733220000|2021-10-20 12:33:40|136.52|136.5|136.5|136.48|136.52|136.5|136.5|136.48|212
1634733230000|2021-10-20 12:33:50|136.52||136.54||136.54||136.52||2261
1634733240000|2021-10-20 12:34:00||136.5||136.48||136.5||136.48|4
1634733260000|2021-10-20 12:34:20||136.5||136.48||136.52||136.48|4716
1634733270000|2021-10-20 12:34:30|136.52||136.52||136.54||136.52||40
1634733280000|2021-10-20 12:34:40|136.54||136.54||136.56||136.54||0
1634733300000|2021-10-20 12:35:00|136.52|136.44|136.48|136.44|136.52|136.48|136.48|136.42|6970
1634733310000|2021-10-20 12:35:10|136.52|136.46|136.58|136.52|136.58|136.52|136.52|136.44|7076
1634733320000|2021-10-20 12:35:20|136.6|136.54|136.66|136.58|136.66|136.58|136.56|136.5|20237
1634733330000|2021-10-20 12:35:30|136.68|136.6|136.64|136.58|136.68|136.6|136.64|136.58|0
1634733340000|2021-10-20 12:35:40|136.66|136.6|136.72|136.66|136.72|136.66|136.66|136.6|3107
1634733350000|2021-10-20 12:35:50||136.64||136.66||136.68||136.64|750
1634733360000|2021-10-20 12:36:00|136.7|136.64|136.62|136.54|136.7|136.64|136.5|136.48|40883
1634733370000|2021-10-20 12:36:10|136.6|136.52|136.62|136.54|136.62|136.54|136.56|136.52|290
1634733380000|2021-10-20 12:36:20|136.6|136.5|136.56|136.48|136.6|136.52|136.56|136.48|0
1634733390000|2021-10-20 12:36:30|136.54|136.46|136.48|136.38|136.54|136.46|136.42|136.34|14341
1634733400000|2021-10-20 12:36:40|136.46|136.4|136.44|136.38|136.46|136.4|136.44|136.38|146
1634733410000|2021-10-20 12:36:50|136.46||136.44||136.46||136.44||0
1634733420000|2021-10-20 12:37:00|136.46|136.4|136.46|136.4|136.48|136.4|136.46|136.4|20504
1634733440000|2021-10-20 12:37:20|136.44|136.38|136.44|136.38|136.44|136.38|136.44|136.38|2000
1634733450000|2021-10-20 12:37:30|136.48|136.4|136.48|136.4|136.48|136.42|136.48|136.4|26347
1634733460000|2021-10-20 12:37:40|136.46|136.42|136.52|136.44|136.54|136.46|136.46|136.42|2794
1634733470000|2021-10-20 12:37:50|136.54|136.46|136.52|136.46|136.56|136.5|136.52|136.46|847
1634733480000|2021-10-20 12:38:00|136.54|136.48|136.46|136.4|136.56|136.48|136.46|136.4|735
1634733490000|2021-10-20 12:38:10|||||||||3517
1634733500000|2021-10-20 12:38:20|136.44|136.38|136.46|136.38|136.46|136.38|136.44|136.36|380
1634733510000|2021-10-20 12:38:30|136.44||136.44||136.44||136.44||500
1634733520000|2021-10-20 12:38:40|136.42|136.36|136.38|136.32|136.42|136.36|136.38|136.32|7
1634733530000|2021-10-20 12:38:50|136.36|136.3|136.36|136.3|136.36|136.3|136.36|136.28|0
1634733540000|2021-10-20 12:39:00|136.38|136.32|136.36|136.3|136.4|136.32|136.34|136.3|9798
1634733550000|2021-10-20 12:39:10|136.38||136.38||136.38||136.38||29348
1634733560000|2021-10-20 12:39:20||136.32||136.32||136.32||136.32|30030
1634733570000|2021-10-20 12:39:30|136.4|136.34|136.4|136.36|136.4|136.36|136.4|136.34|2655
1634733580000|2021-10-20 12:39:40|136.38|136.34|136.36|136.28|136.38|136.34|136.34|136.28|1775
1634733590000|2021-10-20 12:39:50|136.38|136.3|136.34|136.28|136.38|136.3|136.34|136.28|28949
1634733600000|2021-10-20 12:40:00|136.38|136.3|136.38|136.3|136.38|136.3|136.38|136.3|0
1634733620000|2021-10-20 12:40:20|136.4|136.32|136.3|136.24|136.4|136.34|136.28|136.24|10961
1634733630000|2021-10-20 12:40:30|||||||||74677
1634733640000|2021-10-20 12:40:40|136.28|136.22|136.28|136.2|136.32|136.24|136.24|136.2|38381
1634733650000|2021-10-20 12:40:50|136.3|136.22|136.3|136.22|136.32|136.24|136.28|136.22|3567
1634733660000|2021-10-20 12:41:00|136.32|136.24|136.42|136.34|136.42|136.36|136.32|136.24|11034
1634733670000|2021-10-20 12:41:10|136.4|136.36|136.36|136.3|136.4|136.36|136.36|136.3|4294
1634733680000|2021-10-20 12:41:20|||||||||1029
1634733690000|2021-10-20 12:41:30|136.38|136.32|136.38|136.34|136.38|136.34|136.38|136.32|3631
1634733700000|2021-10-20 12:41:40|136.42|136.36|136.44|136.36|136.46|136.38|136.42|136.36|1521
1634733710000|2021-10-20 12:41:50|136.46|136.38|136.48|136.38|136.48|136.38|136.44|136.38|51
1634733720000|2021-10-20 12:42:00|136.5|136.4|136.48|136.4|136.5|136.4|136.48|136.4|24267
1634733730000|2021-10-20 12:42:10|136.46|136.38|136.46|136.4|136.46|136.4|136.46|136.38|5
1634733740000|2021-10-20 12:42:20|136.44|136.38|136.36|136.3|136.44|136.38|136.36|136.28|2229
1634733750000|2021-10-20 12:42:30|136.34|136.28|136.34|136.28|136.34|136.28|136.34|136.28|566
1634733760000|2021-10-20 12:42:40|136.32|136.26|136.32|136.28|136.34|136.28|136.3|136.24|20484
1634733780000|2021-10-20 12:43:00|136.36|136.3|136.4|136.32|136.4|136.32|136.32|136.28|12940
1634733790000|2021-10-20 12:43:10|136.38|136.34|136.36|136.28|136.38|136.36|136.36|136.28|11300
1634733800000|2021-10-20 12:43:20|136.34|136.26|136.24|136.2|136.34|136.26|136.24|136.2|6047
1634733810000|2021-10-20 12:43:30|136.22||136.22||136.22||136.22||1297
1634733820000|2021-10-20 12:43:40|136.2|136.16|136.18|136.14|136.2|136.16|136.18|136.12|11265
1634733830000|2021-10-20 12:43:50|136.2|136.16|136.22|136.18|136.26|136.18|136.2|136.16|4173
1634733840000|2021-10-20 12:44:00|136.2|136.16|136.2|136.14|136.2|136.16|136.2|136.14|4659
1634733850000|2021-10-20 12:44:10|136.18|136.12|136.14|136.08|136.18|136.12|136.12|136.06|1052
1634733860000|2021-10-20 12:44:20|136.18|136.1|136.14|136.08|136.18|136.12|136.14|136.08|3034
1634733870000|2021-10-20 12:44:30|136.12|136.1|136.14|136.08|136.14|136.1|136.12|136.08|6599
1634733880000|2021-10-20 12:44:40|136.1|136.06|136.2|136.12|136.2|136.12|136.08|136.02|53244
1634733900000|2021-10-20 12:45:00|136.24|136.14|136.2|136.14|136.24|136.18|136.16|136.1|16425
1634733910000|2021-10-20 12:45:10||136.12||136.12||136.14||136.12|2000
1634733920000|2021-10-20 12:45:20|136.18||136.14||136.18||136.14||7429
1634733930000|2021-10-20 12:45:30|136.16|136.14|136.2|136.12|136.2|136.14|136.16|136.12|6040
1634733950000|2021-10-20 12:45:50|136.18||136.2||136.2||136.16||10403
1634733960000|2021-10-20 12:46:00|||||||||10000
1634733970000|2021-10-20 12:46:10|||||||||5345
1634733980000|2021-10-20 12:46:20|136.18|136.1|136.16|136.06|136.18|136.1|136.16|136.04|456
1634733990000|2021-10-20 12:46:30|136.14|136.04|136.12|136.08|136.14|136.08|136.12|136.02|50250
1634734000000|2021-10-20 12:46:40|||||||||600
1634734020000|2021-10-20 12:47:00|136.1|136.02|136.08|136.02|136.1|136.02|136.08|136|14980
1634734030000|2021-10-20 12:47:10|136.1|136|136.08|136.04|136.1|136.06|136.08|136|3925
1634734040000|2021-10-20 12:47:20||136.02||136.06||136.06||136.02|16420
1634734050000|2021-10-20 12:47:30|136.12||136.08||136.12||136.08||2494
1634734070000|2021-10-20 12:47:50|136.1||136.12||136.12||136.1||146
1634734080000|2021-10-20 12:48:00|136.1||136.1||136.1||136.1||4
1634734090000|2021-10-20 12:48:10|||||||||1716
1634734100000|2021-10-20 12:48:20|||||||||10073
1634734110000|2021-10-20 12:48:30|136.12|136.08|136.2|136.12|136.2|136.12|136.08|136.04|29853
1634734120000|2021-10-20 12:48:40|136.22|136.14|136.28|136.18|136.28|136.18|136.22|136.14|16231
1634734130000|2021-10-20 12:48:50|||||||||12678
1634734140000|2021-10-20 12:49:00||136.2||136.22||136.22||136.2|21898
1634734150000|2021-10-20 12:49:10|136.32|136.24|136.26|136.22|136.34|136.26|136.24|136.2|6279
1634734160000|2021-10-20 12:49:20|||||||||26906
1634734170000|2021-10-20 12:49:30|136.24|136.2|136.22|136.14|136.24|136.2|136.22|136.12|45205
1634734180000|2021-10-20 12:49:40|136.2||136.2||136.22||136.2||3495
1634734190000|2021-10-20 12:49:50|136.24|136.16|136.26|136.18|136.28|136.2|136.2|136.16|33330
1634734200000|2021-10-20 12:50:00|136.28|136.2|136.24|136.18|136.3|136.22|136.24|136.18|356
1634734210000|2021-10-20 12:50:10|136.22|136.16|136.2|136.16|136.24|136.16|136.2|136.16|287
1634734220000|2021-10-20 12:50:20|136.18||136.2||136.2||136.18||737
1634734230000|2021-10-20 12:50:30|136.22|136.18|136.26|136.18|136.28|136.2|136.22|136.16|5682
1634734240000|2021-10-20 12:50:40|136.24|136.16|136.2|136.16|136.24|136.16|136.2|136.16|20316
1634734250000|2021-10-20 12:50:50|136.18|136.14|136.18|136.1|136.18|136.14|136.18|136.08|3712
1634734260000|2021-10-20 12:51:00||136.08||136.08||136.08||136.06|100
1634734270000|2021-10-20 12:51:10||136.06||136.08||136.08||136.06|0
1634734280000|2021-10-20 12:51:20|136.2|136.1|136.24|136.16|136.24|136.18|136.18|136.1|12704
1634734290000|2021-10-20 12:51:30||136.18||136.16||136.22||136.16|16072
1634734300000|2021-10-20 12:51:40||136.18||136.2||136.22||136.18|3561
1634734310000|2021-10-20 12:51:50||136.18||136.2||136.2||136.16|0
1634734320000|2021-10-20 12:52:00|136.22|136.18|136.18|136.08|136.22|136.18|136.16|136.08|12048
1634734330000|2021-10-20 12:52:10|136.2|136.1|136.18|136.16|136.2|136.16|136.18|136.1|10638
1634734340000|2021-10-20 12:52:20|136.2|136.12|136.2|136.12|136.22|136.12|136.18|136.1|10169
1634734350000|2021-10-20 12:52:30|136.16|136.1|136.16|136.1|136.16|136.1|136.16|136.08|5920
1634734360000|2021-10-20 12:52:40|136.14||136.12||136.14||136.12||0
1634734380000|2021-10-20 12:53:00|136.16|136.12|136.14|136.1|136.16|136.12|136.14|136.1|3026
1634734390000|2021-10-20 12:53:10|136.16|136.12|136.2|136.16|136.26|136.2|136.14|136.1|4966
1634734400000|2021-10-20 12:53:20|136.24|136.18|136.28|136.2|136.32|136.26|136.24|136.18|12498
1634734410000|2021-10-20 12:53:30|136.26|136.18|136.24|136.18|136.26|136.18|136.22|136.14|0
1634734430000|2021-10-20 12:53:50|136.22|136.14|136.18|136.1|136.22|136.14|136.18|136.1|80
1634734440000|2021-10-20 12:54:00|136.16|136.08|136.14|136.1|136.16|136.1|136.12|136.06|34902
1634734450000|2021-10-20 12:54:10|136.18|136.12|136.1|136.04|136.18|136.14|136.06|136.02|43481
1634734460000|2021-10-20 12:54:20|136.08|136.02|136|135.94|136.08|136.02|135.9|135.62|273470
1634734470000|2021-10-20 12:54:30|135.98|135.96|136.06|136|136.08|136.02|135.98|135.96|59666
1634734480000|2021-10-20 12:54:40|136.08|136.02|136.1|136.04|136.22|136.16|136.06|136.02|68933
1634734490000|2021-10-20 12:54:50|136.08|136.06|136.06|136.02|136.12|136.08|136.04|136.02|5798
1634734500000|2021-10-20 12:55:00|136.08|136.04|136.1|136.02|136.1|136.04|136.06|136.02|6678
1634734510000|2021-10-20 12:55:10||136.04||136.02||136.04||136.02|500
1634734520000|2021-10-20 12:55:20|136.12|136.04|136.08|136.06|136.12|136.08|136.04|136|12298
1634734530000|2021-10-20 12:55:30|136.1|136.08|136.12|136.08|136.12|136.08|136.1|136.08|3699
1634734540000|2021-10-20 12:55:40|136.14|136.1|136.08|136.06|136.14|136.12|136.08|136.06|7062
1634734550000|2021-10-20 12:55:50|136.1||136.12||136.12||136.1||1530
1634734580000|2021-10-20 12:56:20|136.1|136.04|136.02|135.94|136.1|136.04|136|135.94|27273
1634734590000|2021-10-20 12:56:30|136|135.96|135.88|135.84|136.02|135.98|135.88|135.84|17699
1634734600000|2021-10-20 12:56:40|135.9|135.82|135.86|135.8|135.9|135.82|135.82|135.76|12896
1634734610000|2021-10-20 12:56:50|135.88|135.82|135.82|135.76|135.92|135.86|135.82|135.76|20514
1634734620000|2021-10-20 12:57:00|135.8|135.78|135.86|135.78|135.86|135.8|135.8|135.78|12274
1634734630000|2021-10-20 12:57:10|135.84|135.8|135.8|135.76|135.88|135.82|135.8|135.74|24723
1634734640000|2021-10-20 12:57:20|135.78|135.74|135.74|135.66|135.78|135.76|135.74|135.66|5628
1634734650000|2021-10-20 12:57:30|135.76|135.68|135.76|135.72|135.8|135.74|135.76|135.68|17548
1634734660000|2021-10-20 12:57:40|||||||||26006
1634734670000|2021-10-20 12:57:50|||||||||2690
1634734680000|2021-10-20 12:58:00|135.74|135.74|135.74|135.68|135.8|135.76|135.74|135.68|9172
1634734690000|2021-10-20 12:58:10||135.72||135.72||135.72||135.72|1000
1634734710000|2021-10-20 12:58:30|||||||||14709
1634734730000|2021-10-20 12:58:50|||||||||16207
1634734740000|2021-10-20 12:59:00|135.78|135.68|135.72|135.66|135.78|135.72|135.66|135.6|24657
1634734750000|2021-10-20 12:59:10|135.74|135.68|135.7|135.62|135.76|135.7|135.7|135.62|3371
1634734760000|2021-10-20 12:59:20|135.68|135.64|135.72|135.62|135.76|135.68|135.68|135.62|5347
1634734770000|2021-10-20 12:59:30|135.74|135.66|135.74|135.66|135.76|135.72|135.7|135.62|2575
1634734780000|2021-10-20 12:59:40|135.72|135.62|135.68|135.62|135.72|135.62|135.68|135.62|11531
1634734790000|2021-10-20 12:59:50|135.66|135.64|135.76|135.68|135.76|135.68|135.66|135.64|1269
1634734800000|2021-10-20 13:00:00|135.78|135.7|135.8|135.72|135.8|135.76|135.76|135.7|8822
1634734810000|2021-10-20 13:00:10|135.78||135.8||135.8||135.78||0
1634734820000|2021-10-20 13:00:20|135.78||135.78||135.78||135.78||5
1634734830000|2021-10-20 13:00:30|135.76|135.68|135.74|135.7|135.76|135.7|135.72|135.68|1030
1634734840000|2021-10-20 13:00:40|135.72|135.68|135.72|135.66|135.72|135.68|135.68|135.66|21957
1634734850000|2021-10-20 13:00:50|135.7||135.7||135.7||135.7||0
1634734860000|2021-10-20 13:01:00|135.68|135.62|135.6|135.56|135.68|135.64|135.6|135.56|15502
1634734870000|2021-10-20 13:01:10|135.62|135.58|135.6|135.54|135.62|135.58|135.56|135.54|52887
1634734880000|2021-10-20 13:01:20|135.62|135.56|135.66|135.62|135.72|135.66|135.6|135.56|48122
1634734890000|2021-10-20 13:01:30|135.64|135.6|135.58|135.52|135.64|135.6|135.58|135.52|54366
1634734900000|2021-10-20 13:01:40|135.56|135.5|135.56|135.5|135.56|135.52|135.56|135.5|778
1634734910000|2021-10-20 13:01:50|135.54|135.52|135.52|135.46|135.56|135.52|135.52|135.46|25850
1634734920000|2021-10-20 13:02:00|135.5|135.44|135.46|135.4|135.5|135.44|135.46|135.4|5053
1634734930000|2021-10-20 13:02:10|135.44|135.42|135.46|135.4|135.46|135.44|135.44|135.4|106683
1634734940000|2021-10-20 13:02:20|135.44|135.38|135.42|135.36|135.44|135.4|135.4|135.36|12500
1634734950000|2021-10-20 13:02:30|135.4|135.32|135.4|135.36|135.42|135.36|135.38|135.32|75
1634734960000|2021-10-20 13:02:40|135.3|135.34|135.26|135.22|135.4|135.34|135.26|135.2|86796
1634734970000|2021-10-20 13:02:50|135.28|135.24|135.14|135.06|135.28|135.26|135.1|135.02|276483
1634734980000|2021-10-20 13:03:00|135.12|135.08|135.12|135.06|135.18|135.08|135.06|135.02|26691
1634734990000|2021-10-20 13:03:10|135.1|135.08|135.14|135.06|135.24|135.16|135.1|135.04|31536
1634735000000|2021-10-20 13:03:20|135.16|135.08|135.16|135.1|135.22|135.12|135.14|135.08|5990
1634735010000|2021-10-20 13:03:30|135.18|135.12|135.1|135.06|135.22|135.16|135.1|135.06|6802
1634735020000|2021-10-20 13:03:40|135.14|135.08|135.1|135.06|135.14|135.08|135.1|135.06|25891
1634735030000|2021-10-20 13:03:50|||||||||54136
1634735040000|2021-10-20 13:04:00|135.12|135.08|135.14|135.12|135.2|135.12|135.12|135.08|27161
1634735050000|2021-10-20 13:04:10|135.12|135.1|135.16|135.08|135.26|135.2|135.1|135.06|37846
1634735060000|2021-10-20 13:04:20|135.18|135.06|135.12|135.06|135.18|135.06|135.12|135.06|17862
1634735070000|2021-10-20 13:04:30|135.16|135.08|135.16|135.08|135.2|135.12|135.16|135.06|5458
1634735080000|2021-10-20 13:04:40|||||||||4138
1634735090000|2021-10-20 13:04:50|135.18|135.1|135.18|135.12|135.2|135.14|135.16|135.1|3739
1634735100000|2021-10-20 13:05:00|135.14|135.1|135.12|135.1|135.14|135.1|135.12|135.08|18372
1634735110000|2021-10-20 13:05:10|135.18|135.12|135.16|135.1|135.2|135.14|135.16|135.08|4369
1634735120000|2021-10-20 13:05:20|135.14|135.08|135.14|135.06|135.14|135.08|135.08|135.06|9399
1634735130000|2021-10-20 13:05:30|135.12|135.08|135.02|134.96|135.12|135.08|134.96|134.88|142481
1634735140000|2021-10-20 13:05:40|135.04|134.94|134.96|134.9|135.04|134.94|134.96|134.9|174126
1634735150000|2021-10-20 13:05:50|134.94|134.92|134.98|134.92|135|134.94|134.94|134.92|25130
1634735160000|2021-10-20 13:06:00|134.96|134.9|134.86|134.82|134.98|134.92|134.86|134.82|70735
1634735170000|2021-10-20 13:06:10|134.88||134.88||134.9||134.86||6456
1634735180000|2021-10-20 13:06:20|134.9|134.84|134.96|134.9|134.98|134.9|134.86|134.82|302254
1634735190000|2021-10-20 13:06:30|134.94|134.88|134.92|134.86|134.94|134.9|134.88|134.84|64075
1634735200000|2021-10-20 13:06:40|134.94||134.94||134.94||134.94||5026
1634735210000|2021-10-20 13:06:50|134.92|134.84|134.66|134.58|134.94|134.84|134.64|134.52|129855
1634735220000|2021-10-20 13:07:00|134.68|134.6|134.7|134.62|134.72|134.64|134.66|134.58|7601
1634735230000|2021-10-20 13:07:10|134.72|134.64|134.76|134.68|134.84|134.76|134.7|134.64|32972
1634735240000|2021-10-20 13:07:20|134.78|134.7|134.76|134.68|134.82|134.76|134.74|134.68|19235
1634735250000|2021-10-20 13:07:30|134.74|134.66|134.74|134.66|134.76|134.7|134.72|134.64|49227
1634735260000|2021-10-20 13:07:40|||||||||13904
1634735270000|2021-10-20 13:07:50|134.72||134.72||134.72||134.7||3006
1634735290000|2021-10-20 13:08:10|134.7|134.64|134.68|134.64|134.72|134.64|134.68|134.64|24933
1634735300000|2021-10-20 13:08:20|134.7|134.66|134.56|134.5|134.7|134.66|134.56|134.5|37612
1634735310000|2021-10-20 13:08:30|134.58|134.52|134.56|134.5|134.58|134.54|134.54|134.5|99175
1634735320000|2021-10-20 13:08:40|134.48|134.48|134.46|134.38|134.54|134.48|134.42|134.34|168721
1634735330000|2021-10-20 13:08:50|134.44|134.4|134.5|134.42|134.52|134.46|134.42|134.36|8009
1634735340000|2021-10-20 13:09:00|134.48|134.38|134.62|134.54|134.68|134.6|134.46|134.38|29956
1634735350000|2021-10-20 13:09:10|134.64|134.56|134.52|134.44|134.72|134.66|134.48|134.4|95439
1634735360000|2021-10-20 13:09:20|134.5|134.4|134.42|134.34|134.5|134.42|134.42|134.34|11451
1634735370000|2021-10-20 13:09:30|134.36|134.36|134.34|134.28|134.42|134.36|134.32|134.28|30254
1634735380000|2021-10-20 13:09:40|134.36|134.3|134.54|134.46|134.6|134.52|134.36|134.3|26291
1634735390000|2021-10-20 13:09:50|||||||||54346
1634735400000|2021-10-20 13:10:00|134.48|134.4|134.54|134.48|134.64|134.54|134.48|134.4|80580
1634735410000|2021-10-20 13:10:10|134.58|134.5|134.58|134.5|134.58|134.5|134.58|134.48|305
1634735420000|2021-10-20 13:10:20|134.6|134.52|134.68|134.58|134.72|134.62|134.48|134.38|219413
1634735430000|2021-10-20 13:10:30|134.72|134.56|134.68|134.6|134.74|134.66|134.68|134.56|13927
1634735440000|2021-10-20 13:10:40|134.72|134.62|134.76|134.68|134.76|134.68|134.72|134.62|697
1634735450000|2021-10-20 13:10:50|134.78|134.7|134.74|134.7|134.78|134.72|134.74|134.7|35033
1634735460000|2021-10-20 13:11:00|134.76|134.72|134.74|134.66|134.78|134.74|134.74|134.66|44519
1634735470000|2021-10-20 13:11:10|134.72|134.68|134.74|134.68|134.74|134.68|134.7|134.66|3856
1634735480000|2021-10-20 13:11:20|134.72|134.66|134.74|134.68|134.74|134.7|134.72|134.66|4453
1634735490000|2021-10-20 13:11:30|134.72|134.66|134.72|134.66|134.72|134.66|134.72|134.66|371
1634735500000|2021-10-20 13:11:40|134.7|134.62|134.6|134.54|134.7|134.62|134.58|134.52|13568
1634735510000|2021-10-20 13:11:50|134.66|134.56|134.6|134.5|134.66|134.6|134.58|134.5|12450
1634735520000|2021-10-20 13:12:00|134.62|134.52|134.56|134.5|134.64|134.56|134.56|134.5|13287
1634735530000|2021-10-20 13:12:10|134.6|134.52|134.62|134.54|134.68|134.6|134.6|134.5|20860
1634735540000|2021-10-20 13:12:20|134.64|134.52|134.66|134.56|134.66|134.56|134.62|134.52|3869
1634735550000|2021-10-20 13:12:30|134.68|134.58|134.68|134.6|134.74|134.64|134.68|134.58|328428
1634735560000|2021-10-20 13:12:40|134.72|134.62|134.62|134.56|134.72|134.62|134.62|134.56|12749
1634735570000|2021-10-20 13:12:50|134.64|134.58|134.62|134.54|134.7|134.62|134.58|134.54|3147
1634735580000|2021-10-20 13:13:00|134.6|134.52|134.58|134.5|134.6|134.52|134.54|134.46|15925
1634735590000|2021-10-20 13:13:10|134.46|134.48|134.52|134.46|134.56|134.48|134.46|134.38|223554
1634735600000|2021-10-20 13:13:20|134.54|134.48|134.76|134.68|134.78|134.68|134.54|134.48|1751
1634735610000|2021-10-20 13:13:30|134.78|134.7|134.76|134.68|134.8|134.76|134.74|134.66|13247
1634735620000|2021-10-20 13:13:40|134.74|134.66|134.74|134.64|134.76|134.68|134.74|134.64|0
1634735630000|2021-10-20 13:13:50|134.72|134.66|134.72|134.68|134.76|134.68|134.72|134.64|1372
1634735640000|2021-10-20 13:14:00|134.76|134.66|134.68|134.6|134.8|134.72|134.68|134.6|23141
1634735650000|2021-10-20 13:14:10|134.66|134.56|134.64|134.56|134.66|134.56|134.6|134.52|40466
1634735660000|2021-10-20 13:14:20|||||||||42067
1634735670000|2021-10-20 13:14:30|134.62|134.58|134.62|134.54|134.64|134.58|134.6|134.54|44006
1634735680000|2021-10-20 13:14:40|134.54|134.52|134.48|134.44|134.54|134.52|134.48|134.42|5435
1634735690000|2021-10-20 13:14:50|134.5|134.4|134.48|134.42|134.5|134.42|134.46|134.4|525
1634735700000|2021-10-20 13:15:00|134.5|134.44|134.52|134.44|134.52|134.44|134.42|134.36|8891
1634735710000|2021-10-20 13:15:10|134.54|134.46|134.46|134.4|134.56|134.48|134.46|134.4|17154
1634735720000|2021-10-20 13:15:20|134.48|134.42|134.42|134.32|134.5|134.42|134.4|134.32|6241
1634735730000|2021-10-20 13:15:30|134.44|134.34|134.4|134.32|134.46|134.38|134.38|134.32|1200
1634735740000|2021-10-20 13:15:40|134.38|134.34|134.4|134.32|134.42|134.36|134.36|134.32|20336
1634735750000|2021-10-20 13:15:50|134.44|134.34|134.44|134.38|134.48|134.38|134.44|134.34|0
1634735760000|2021-10-20 13:16:00|134.48|134.4|134.38|134.32|134.56|134.48|134.38|134.32|17543
1634735770000|2021-10-20 13:16:10|134.42|134.34|134.4|134.36|134.44|134.36|134.4|134.34|4553
1634735780000|2021-10-20 13:16:20|134.36|134.32|134.4|134.34|134.44|134.34|134.36|134.32|231
1634735790000|2021-10-20 13:16:30|134.38|134.32|134.38|134.32|134.38|134.32|134.38|134.32|4864
1634735800000|2021-10-20 13:16:40||134.34||134.32||134.34||134.32|5213
1634735810000|2021-10-20 13:16:50||134.34||134.32||134.34||134.32|1968
1634735820000|2021-10-20 13:17:00|134.36|134.3|134.32|134.28|134.36|134.3|134.32|134.28|2357
1634735830000|2021-10-20 13:17:10|134.36|134.3|134.46|134.38|134.46|134.38|134.32|134.3|9055
1634735840000|2021-10-20 13:17:20|134.48|134.4|134.5|134.4|134.5|134.44|134.44|134.4|5532
1634735850000|2021-10-20 13:17:30|134.48|134.38|134.42|134.32|134.48|134.38|134.42|134.32|9623
1634735860000|2021-10-20 13:17:40|134.4|134.34|134.34|134.3|134.4|134.34|134.34|134.3|6577
1634735870000|2021-10-20 13:17:50|134.32|134.28|134.32|134.28|134.34|134.28|134.3|134.28|19107
1634735880000|2021-10-20 13:18:00|134.3|134.24|134.32|134.26|134.32|134.26|134.3|134.2|3028
1634735890000|2021-10-20 13:18:10|134.34|134.28|134.34|134.28|134.34|134.3|134.3|134.26|4632
1634735900000|2021-10-20 13:18:20|134.38|134.3|134.36|134.28|134.38|134.32|134.36|134.28|2497
1634735910000|2021-10-20 13:18:30|||||||||3820
1634735920000|2021-10-20 13:18:40|134.34||134.36||134.36||134.34||8900
1634735930000|2021-10-20 13:18:50|134.34|134.26|134.22|134.18|134.34|134.26|134.2|134.16|41489
1634735940000|2021-10-20 13:19:00|134.26||134.22||134.26||134.22||55000
1634735950000|2021-10-20 13:19:10|134.1|134.14|134.12|134.06|134.14|134.14|134.08|134.02|234058
1634735960000|2021-10-20 13:19:20|134.14|134.04|134.06|134|134.14|134.04|134.06|134|19923
1634735970000|2021-10-20 13:19:30|134.08|134.02|133.98|133.88|134.08|134.02|133.96|133.88|34221
1634735980000|2021-10-20 13:19:40|133.96|133.92|134.08|134.02|134.08|134.02|133.96|133.92|24576
1634735990000|2021-10-20 13:19:50|134.1|134.04|134.16|134.1|134.18|134.1|134.1|134.04|3165
1634736000000|2021-10-20 13:20:00|134.14|134.08|134.1|134.04|134.16|134.1|134.1|134.04|15259
1634736010000|2021-10-20 13:20:10|134.14|134.06|134.12|134.06|134.18|134.1|134.1|134.06|19767
1634736020000|2021-10-20 13:20:20|134.14|134.08|134.12|134.08|134.16|134.1|134.1|134.06|11043
1634736030000|2021-10-20 13:20:30|134.14|134.1|134.14|134.08|134.2|134.14|134.14|134.08|5882
1634736040000|2021-10-20 13:20:40|||||||||10000
1634736050000|2021-10-20 13:20:50|134.16|134.1|134.14|134.08|134.18|134.1|134.14|134.08|11532
1634736060000|2021-10-20 13:21:00|134.12|134.1|134.12|134.08|134.12|134.1|134.08|134.06|834
1634736070000|2021-10-20 13:21:10|134.16|134.1|134.18|134.12|134.2|134.14|134.12|134.1|9767
1634736080000|2021-10-20 13:21:20|134.16|134.1|134.18|134.12|134.2|134.18|134.14|134.1|10315
1634736090000|2021-10-20 13:21:30|134.16|134.14|134.18|134.16|134.18|134.16|134.14|134.1|21381
1634736100000|2021-10-20 13:21:40|134.2|134.14|134.2|134.14|134.22|134.16|134.16|134.14|19720
1634736110000|2021-10-20 13:21:50|134.22|134.16|134.22|134.14|134.22|134.16|134.18|134.14|2974
1634736120000|2021-10-20 13:22:00|134.2||134.2||134.2||134.2||2930
1634736130000|2021-10-20 13:22:10|134.18||134.18||134.18||134.18||4924
1634736140000|2021-10-20 13:22:20|134.14|134.12|134.14|134.08|134.16|134.12|134.12|134.08|3247
1634736150000|2021-10-20 13:22:30|134.12|134.06|134.02|133.94|134.12|134.06|134.02|133.94|21039
1634736160000|2021-10-20 13:22:40|134.04|133.96|134.1|134.02|134.1|134.02|134.04|133.96|1124
1634736170000|2021-10-20 13:22:50|134.14|134.04|134.12|134.06|134.18|134.1|134.12|134.02|93782
1634736180000|2021-10-20 13:23:00|134.16|134.08|134.16|134.08|134.16|134.1|134.12|134.08|6566
1634736190000|2021-10-20 13:23:10|134.14|134.06|134.14|134.06|134.14|134.06|134.14|134.06|620
1634736200000|2021-10-20 13:23:20|134.12|134.08|134.18|134.14|134.18|134.14|134.12|134.08|5405
1634736210000|2021-10-20 13:23:30|134.2|134.12|134.16|134.1|134.2|134.12|134.16|134.08|6087
1634736220000|2021-10-20 13:23:40|134.18||134.2||134.2||134.18||0
1634736240000|2021-10-20 13:24:00|134.18|134.06|134.14|134.06|134.18|134.1|134.14|134.06|4972
1634736250000|2021-10-20 13:24:10|134.16||134.16||134.16||134.14||5612
1634736260000|2021-10-20 13:24:20|134.18||134.14||134.18||134.14||305521
1634736270000|2021-10-20 13:24:30|134.12|134.02|134|133.92|134.12|134.02|133.94|133.86|88897
1634736280000|2021-10-20 13:24:40||133.94||133.94||133.94||133.92|9516
1634736290000|2021-10-20 13:24:50|134.04|133.96|134.2|134.14|134.2|134.14|134.04|133.96|51004
1634736300000|2021-10-20 13:25:00|134.18|134.1|134.18|134.08|134.2|134.16|134.1|134.04|69900
1634736310000|2021-10-20 13:25:10|134.2|134.1|134.04|133.96|134.2|134.14|134.02|133.96|52273
1634736320000|2021-10-20 13:25:20|134.02|133.94|133.82|133.74|134.04|133.94|133.82|133.74|60700
1634736330000|2021-10-20 13:25:30|133.8|133.76|133.88|133.84|133.92|133.88|133.8|133.76|17925
1634736340000|2021-10-20 13:25:40|133.9||133.92||133.92||133.9||5726
1634736350000|2021-10-20 13:25:50|133.9||133.92||133.92||133.88||0
1634736360000|2021-10-20 13:26:00|133.9|133.82|133.68|133.6|133.9|133.82|133.62|133.54|159796
1634736370000|2021-10-20 13:26:10|133.66|133.58|133.6|133.56|133.66|133.58|133.56|133.46|41340
1634736380000|2021-10-20 13:26:20|133.58|133.54|133.64|133.6|133.64|133.6|133.58|133.52|10941
1634736390000|2021-10-20 13:26:30|133.56|133.58|133.48|133.4|133.56|133.58|133.42|133.38|156241
1634736400000|2021-10-20 13:26:40|133.5|133.42|133.52|133.44|133.54|133.44|133.5|133.42|6107
1634736410000|2021-10-20 13:26:50|133.5|133.4|133.48|133.4|133.5|133.44|133.42|133.38|14927
1634736420000|2021-10-20 13:27:00|133.46|133.44|133.38|133.32|133.52|133.44|133.38|133.3|24115
1634736430000|2021-10-20 13:27:10|133.4|133.34|133.44|133.36|133.46|133.42|133.4|133.34|37739
1634736440000|2021-10-20 13:27:20|133.42|133.34|133.46|133.4|133.46|133.4|133.38|133.34|5117
1634736450000|2021-10-20 13:27:30|133.44|133.36|133.34|133.28|133.44|133.36|133.34|133.24|12399
1634736460000|2021-10-20 13:27:40|133.36|133.26|133.44|133.36|133.46|133.36|133.34|133.26|38950
1634736470000|2021-10-20 13:27:50|133.42|133.4|133.52|133.42|133.52|133.46|133.42|133.4|36958
1634736480000|2021-10-20 13:28:00|133.5|133.4|133.48|133.4|133.52|133.42|133.48|133.4|2855
1634736490000|2021-10-20 13:28:10|133.46|133.38|133.24|133.16|133.46|133.38|133.24|133.16|21880
1634736500000|2021-10-20 13:28:20|133.26|133.18|133.3|133.22|133.34|133.26|133.24|133.18|10624
1634736510000|2021-10-20 13:28:30|133.28|133.2|133.24|133.14|133.28|133.2|133.22|133.12|15134
1634736520000|2021-10-20 13:28:40|133.22|133.12|133.2|133.14|133.24|133.14|133.2|133.12|11053
1634736530000|2021-10-20 13:28:50|133.24|133.16|133.24|133.22|133.3|133.22|133.2|133.14|9920
1634736540000|2021-10-20 13:29:00|133.3|133.24|133.18|133.12|133.34|133.26|133.18|133.12|27660
1634736550000|2021-10-20 13:29:10|133.16|133.1|132.9|132.86|133.16|133.1|132.9|132.86|86898
1634736560000|2021-10-20 13:29:20|132.88|132.84|133|132.9|133.04|132.96|132.88|132.84|21160
1634736570000|2021-10-20 13:29:30|132.98|132.88|133|132.9|133.06|132.94|132.96|132.88|3416
1634736580000|2021-10-20 13:29:40|132.98|132.88|132.92|132.88|132.98|132.88|132.92|132.88|19813
1634736590000|2021-10-20 13:29:50|132.94|132.82|132.88|132.78|132.96|132.86|132.88|132.78|15839
1634736600000|2021-10-20 13:30:00|132.9|132.8|132.88|132.8|132.96|132.86|132.76|132.74|66220
1634736610000|2021-10-20 13:30:10|132.9|132.82|132.94|132.88|133.06|132.96|132.88|132.82|45743
1634736620000|2021-10-20 13:30:20|132.96|132.9|132.96|132.88|132.96|132.9|132.88|132.82|64425
1634736630000|2021-10-20 13:30:30|132.98|132.86|132.94|132.88|133|132.9|132.92|132.86|14152
1634736640000|2021-10-20 13:30:40|133|132.9|133.12|133.04|133.12|133.04|132.9|132.84|25615
1634736650000|2021-10-20 13:30:50|133.16|133.06|133.18|133.12|133.36|133.26|133.16|133.06|44523
1634736660000|2021-10-20 13:31:00|133.16|133.1|133.18|133.1|133.18|133.12|133.02|132.96|43883
1634736670000|2021-10-20 13:31:10|133.22|133.12|133.2|133.08|133.22|133.18|133.12|133.04|19547
1634736680000|2021-10-20 13:31:20|133.18|133.1|133.16|133.08|133.22|133.16|133.12|133.06|32835
1634736690000|2021-10-20 13:31:30|133.14|133.06|133.16|133.06|133.16|133.1|133.08|133|16526
1634736700000|2021-10-20 13:31:40|133.18|133.08|133.16|133.1|133.22|133.16|133.14|133.04|4585
1634736710000|2021-10-20 13:31:50|133.18|133.12|133.16|133.06|133.18|133.12|133.12|133.06|10165
1634736720000|2021-10-20 13:32:00|133.18|133.16|133.8|133.72|133.84|133.76|133.18|133.16|189891
1634736730000|2021-10-20 13:32:10|133.78|133.68|133.94|133.9|133.98|133.9|133.68|133.64|161018
1634736740000|2021-10-20 13:32:20|133.92|133.88|134.02|133.94|134.08|133.98|133.92|133.88|121479
1634736750000|2021-10-20 13:32:30|134.04|133.96|134.04|133.96|134.22|134.16|134|133.96|240044
1634736760000|2021-10-20 13:32:40|134.08|133.98|134.32|134.28|134.32|134.28|134|133.92|52248
1634736770000|2021-10-20 13:32:50|134.34|134.26|134.56|134.48|134.6|134.5|134.32|134.26|25203
1634736780000|2021-10-20 13:33:00|134.54|134.46|134.58|134.48|134.7|134.58|134.52|134.44|36022
1634736790000|2021-10-20 13:33:10|134.6|134.5|134.74|134.62|134.74|134.66|134.54|134.46|34503
1634736800000|2021-10-20 13:33:20|134.76|134.64|134.82|134.72|134.82|134.76|134.66|134.58|120520
1634736810000|2021-10-20 13:33:30|134.78|134.74|134.76|134.64|135.14|135.02|134.76|134.6|169936
1634736820000|2021-10-20 13:33:40|134.78|134.66|134.76|134.68|134.84|134.76|134.66|134.58|37977
1634736830000|2021-10-20 13:33:50|134.78|134.64|134.76|134.68|134.84|134.74|134.6|134.52|55543
1634736840000|2021-10-20 13:34:00|134.78|134.7|134.72|134.62|134.84|134.72|134.58|134.48|94258
1634736850000|2021-10-20 13:34:10|134.7|134.58|134.66|134.56|134.7|134.58|134.64|134.5|12633
1634736860000|2021-10-20 13:34:20|134.64|134.58|134.48|134.38|134.66|134.6|134.46|134.36|71172
1634736870000|2021-10-20 13:34:30|134.46|134.4|134.52|134.42|134.54|134.46|134.46|134.4|45151
1634736880000|2021-10-20 13:34:40|134.54|134.44|134.56|134.44|134.6|134.52|134.48|134.42|20996
1634736890000|2021-10-20 13:34:50|134.54|134.46|134.52|134.42|134.54|134.46|134.52|134.42|1080
1634736910000|2021-10-20 13:35:10|||||||||10506
1634736920000|2021-10-20 13:35:20|134.48|134.4|134.5|134.4|134.56|134.48|134.46|134.4|16036
1634736930000|2021-10-20 13:35:30|134.48|134.42|134.48|134.4|134.48|134.42|134.48|134.4|5100
1634736940000|2021-10-20 13:35:40|134.46||134.46||134.46||134.46||260
1634736950000|2021-10-20 13:35:50|134.44|134.38|134.4|134.36|134.48|134.38|134.38|134.26|13358
1634736960000|2021-10-20 13:36:00|134.38|134.28|134.36|134.3|134.4|134.32|134.32|134.24|11292
1634736970000|2021-10-20 13:36:10|134.34|134.26|134.32|134.24|134.36|134.3|134.32|134.24|13734
1634736980000|2021-10-20 13:36:20|134.34|134.26|134.34|134.26|134.34|134.3|134.34|134.26|19394
1634736990000|2021-10-20 13:36:30|134.32||134.32||134.32||134.32||44236
1634737000000|2021-10-20 13:36:40|134.34|134.28|134.4|134.34|134.4|134.34|134.34|134.28|45233
1634737010000|2021-10-20 13:36:50|134.44|134.36|134.46|134.38|134.48|134.42|134.42|134.32|2188
1634737020000|2021-10-20 13:37:00|134.44|134.34|134.44|134.32|134.46|134.36|134.32|134.26|4254
1634737030000|2021-10-20 13:37:10|134.42|134.34|134.36|134.28|134.44|134.36|134.3|134.26|86743
1634737040000|2021-10-20 13:37:20|134.38|134.3|134.36|134.28|134.4|134.3|134.36|134.28|15
1634737050000|2021-10-20 13:37:30|||||||||28940
1634737060000|2021-10-20 13:37:40|134.34|134.24|134.24|134.2|134.36|134.26|134.24|134.2|37459
1634737070000|2021-10-20 13:37:50|134.26|134.22|134.32|134.24|134.36|134.26|134.2|134.18|55295
1634737080000|2021-10-20 13:38:00|134.3|134.26|134.3|134.26|134.3|134.26|134.3|134.26|6100
1634737090000|2021-10-20 13:38:10|134.32|134.28|134.42|134.32|134.44|134.32|134.32|134.28|3489
1634737100000|2021-10-20 13:38:20|134.4|134.28|134.28|134.22|134.4|134.28|134.28|134.2|21570
1634737110000|2021-10-20 13:38:30|134.26|134.16|134.26|134.18|134.28|134.2|134.14|134.02|24093
1634737120000|2021-10-20 13:38:40|134.24|134.16|134.26|134.16|134.26|134.16|134.18|134.12|30472
1634737130000|2021-10-20 13:38:50|134.24||134.24||134.24||134.22||1108
1634737140000|2021-10-20 13:39:00|134.22|134.14|134.22|134.12|134.26|134.16|134.1|134.02|65263
1634737150000|2021-10-20 13:39:10|134.2|134.1|134.22|134.16|134.26|134.16|134.12|134.08|33693
1634737160000|2021-10-20 13:39:20|134.26|134.18|134.26|134.16|134.26|134.18|134.22|134.16|2272
1634737170000|2021-10-20 13:39:30|134.24|134.18|134.26|134.22|134.28|134.22|134.22|134.16|41648
1634737180000|2021-10-20 13:39:40|134.3|134.24|134.42|134.34|134.44|134.38|134.28|134.18|36118
1634737190000|2021-10-20 13:39:50|134.44|134.32|134.32|134.24|134.48|134.4|134.32|134.24|33510
1634737200000|2021-10-20 13:40:00|134.3|134.22|134.38|134.3|134.38|134.32|134.28|134.22|28640
1634737210000|2021-10-20 13:40:10|134.42|134.32|134.48|134.4|134.48|134.4|134.42|134.32|7429
1634737220000|2021-10-20 13:40:20|134.46|134.38|134.46|134.38|134.46|134.38|134.46|134.36|0
1634737230000|2021-10-20 13:40:30|134.44|134.34|134.3|134.2|134.44|134.34|134.28|134.2|2176
1634737240000|2021-10-20 13:40:40|134.32|134.22|134.3|134.22|134.32|134.24|134.3|134.22|1597
1634737250000|2021-10-20 13:40:50|134.32|134.24|134.38|134.28|134.38|134.28|134.28|134.22|16599
1634737260000|2021-10-20 13:41:00|134.36|134.3|134.38|134.32|134.44|134.36|134.36|134.3|20060
1634737270000|2021-10-20 13:41:10|134.4|134.34|134.3|134.24|134.4|134.34|134.3|134.24|13041
1634737280000|2021-10-20 13:41:20|134.28|134.22|134.28|134.24|134.28|134.24|134.28|134.22|1
1634737290000|2021-10-20 13:41:30|134.3|134.26|134.48|134.44|134.48|134.44|134.3|134.26|8507
1634737300000|2021-10-20 13:41:40|134.5|134.42|134.5|134.44|134.52|134.48|134.5|134.42|3384
1634737310000|2021-10-20 13:41:50|134.46|134.42|134.38|134.3|134.46|134.42|134.36|134.28|30423
1634737320000|2021-10-20 13:42:00|134.4|134.32|134.4|134.3|134.4|134.32|134.36|134.3|9547
1634737330000|2021-10-20 13:42:10|134.38|134.32|134.38|134.3|134.4|134.32|134.34|134.3|9179
1634737340000|2021-10-20 13:42:20|134.4|134.32|134.38|134.3|134.4|134.32|134.38|134.3|13296
1634737350000|2021-10-20 13:42:30||134.32||134.32||134.32||134.32|932
1634737360000|2021-10-20 13:42:40|134.4|134.34|134.7|134.64|134.7|134.64|134.4|134.34|32268
1634737370000|2021-10-20 13:42:50|134.74|134.66|134.84|134.76|134.84|134.76|134.74|134.66|16435
1634737380000|2021-10-20 13:43:00|134.82|134.74|134.84|134.74|134.92|134.86|134.76|134.68|14640
1634737390000|2021-10-20 13:43:10|134.82|134.72|134.68|134.58|134.82|134.72|134.6|134.54|12713
1634737400000|2021-10-20 13:43:20|134.66|134.54|134.68|134.58|134.68|134.6|134.6|134.54|7709
1634737410000|2021-10-20 13:43:30|134.7|134.6|134.72|134.64|134.8|134.72|134.7|134.6|7417
1634737420000|2021-10-20 13:43:40|134.7|134.6|134.72|134.64|134.72|134.66|134.68|134.6|8266
1634737430000|2021-10-20 13:43:50|134.7|134.6|134.66|134.56|134.7|134.6|134.62|134.54|4001
1634737440000|2021-10-20 13:44:00|134.68|134.58|134.72|134.6|134.76|134.68|134.64|134.58|2187
1634737450000|2021-10-20 13:44:10|134.7|134.62|134.64|134.54|134.78|134.68|134.64|134.54|9889
1634737460000|2021-10-20 13:44:20|134.62|134.56|134.68|134.58|134.76|134.64|134.6|134.56|13424
1634737470000|2021-10-20 13:44:30|134.66|134.56|134.72|134.62|134.72|134.62|134.64|134.56|6920
1634737480000|2021-10-20 13:44:40|134.7|134.6|134.68|134.62|134.72|134.62|134.64|134.6|4125
1634737490000|2021-10-20 13:44:50|134.66|134.6|134.58|134.5|134.68|134.6|134.54|134.48|16406
1634737500000|2021-10-20 13:45:00|134.56|134.48|134.66|134.58|134.68|134.6|134.56|134.46|11384
1634737510000|2021-10-20 13:45:10|134.68|134.6|134.72|134.6|134.74|134.6|134.68|134.6|16
1634737520000|2021-10-20 13:45:20|134.7||134.7||134.7||134.7||203
1634737530000|2021-10-20 13:45:30|134.68|134.58|134.84|134.76|134.84|134.76|134.68|134.58|1940
1634737540000|2021-10-20 13:45:40|134.86|134.78|134.9|134.86|134.98|134.9|134.86|134.78|8622
1634737550000|2021-10-20 13:45:50|134.94|134.88|135.02|134.94|135.08|134.98|134.94|134.88|10458
1634737560000|2021-10-20 13:46:00|135.04|134.96|134.98|134.9|135.06|134.98|134.92|134.84|29591
1634737570000|2021-10-20 13:46:10|135.02|134.92|135.02|134.92|135.04|134.96|134.98|134.9|8590
1634737580000|2021-10-20 13:46:20|135.04|134.94|135.14|135.02|135.14|135.04|135.04|134.94|8740
1634737590000|2021-10-20 13:46:30|135.12|135|135.06|134.96|135.12|135|135.04|134.94|5212
1634737600000|2021-10-20 13:46:40|135.08|134.94|135.04|134.96|135.08|134.96|134.98|134.92|279
1634737610000|2021-10-20 13:46:50|135.08|134.98|135.04|134.98|135.08|134.98|135.04|134.98|0
1634737620000|2021-10-20 13:47:00|135.08|135|135.14|135.08|135.18|135.08|135.08|135|10027
1634737630000|2021-10-20 13:47:10|135.18|135.1|135.36|135.28|135.38|135.28|135.14|135.08|20117
1634737640000|2021-10-20 13:47:20|135.4|135.3|135.34|135.26|135.44|135.3|135.3|135.24|20614
1634737650000|2021-10-20 13:47:30|135.32|135.24|135.3|135.2|135.32|135.24|135.26|135.2|15298
1634737660000|2021-10-20 13:47:40|135.28|135.22|135.32|135.22|135.32|135.22|135.28|135.2|14082
1634737670000|2021-10-20 13:47:50|135.34|135.3|135.46|135.36|135.48|135.38|135.3|135.22|42714
1634737680000|2021-10-20 13:48:00|135.44|135.38|135.38|135.3|135.46|135.38|135.36|135.28|1511
1634737690000|2021-10-20 13:48:10|135.4|135.32|135.38|135.3|135.44|135.34|135.38|135.3|160
1634737700000|2021-10-20 13:48:20|135.36|135.28|135.5|135.44|135.5|135.48|135.32|135.28|9395
1634737710000|2021-10-20 13:48:30|135.52|135.46|135.5|135.46|135.56|135.48|135.48|135.4|22652
1634737720000|2021-10-20 13:48:40|135.48|135.48|135.5|135.46|135.5|135.48|135.48|135.44|4000
1634737730000|2021-10-20 13:48:50|135.54|135.48|135.7|135.6|135.72|135.64|135.54|135.48|74989
1634737740000|2021-10-20 13:49:00|135.68|135.58|135.62|135.52|135.68|135.6|135.58|135.5|9236
1634737750000|2021-10-20 13:49:10|135.58|135.54|135.58|135.52|135.58|135.54|135.58|135.52|0
1634737760000|2021-10-20 13:49:20|135.62|135.54|135.58|135.52|135.62|135.56|135.58|135.52|10708
1634737770000|2021-10-20 13:49:30|135.6|135.54|135.68|135.58|135.74|135.66|135.6|135.54|22582
1634737780000|2021-10-20 13:49:40|135.72|135.6|135.64|135.58|135.72|135.62|135.62|135.58|2695
1634737790000|2021-10-20 13:49:50|135.66|135.6|135.66|135.6|135.66|135.6|135.64|135.54|14
1634737800000|2021-10-20 13:50:00|135.72|135.62|135.8|135.72|135.8|135.72|135.72|135.62|4549
1634737810000|2021-10-20 13:50:10|135.78|135.68|135.7|135.62|135.8|135.68|135.68|135.6|48524
1634737820000|2021-10-20 13:50:20|135.72|135.64|135.84|135.72|135.86|135.78|135.72|135.64|23911
1634737830000|2021-10-20 13:50:30||135.74||135.74||135.74||135.74|4000
1634737840000|2021-10-20 13:50:40|135.82|135.7|135.78|135.7|135.82|135.72|135.76|135.7|10329
1634737850000|2021-10-20 13:50:50|135.76|135.72|135.66|135.56|135.86|135.82|135.56|135.5|76188
1634737860000|2021-10-20 13:51:00|135.64|135.54|135.58|135.52|135.66|135.56|135.58|135.52|1641
1634737870000|2021-10-20 13:51:10|135.56|135.5|135.68|135.56|135.7|135.56|135.54|135.5|4998
1634737880000|2021-10-20 13:51:20|135.72|135.58|135.74|135.64|135.78|135.64|135.7|135.58|9668
1634737890000|2021-10-20 13:51:30|135.72|135.66|135.66|135.56|135.76|135.66|135.66|135.56|10131
1634737900000|2021-10-20 13:51:40|135.64|135.58|135.66|135.6|135.68|135.6|135.64|135.56|0
1634737910000|2021-10-20 13:51:50|135.64|135.56|135.58|135.52|135.64|135.56|135.58|135.52|10266
1634737920000|2021-10-20 13:52:00|135.6|135.54|135.66|135.6|135.66|135.6|135.58|135.52|12449
1634737930000|2021-10-20 13:52:10|135.7|135.62|135.74|135.64|135.74|135.64|135.7|135.62|1577
1634737940000|2021-10-20 13:52:20|135.72|135.66|135.74|135.66|135.74|135.66|135.7|135.64|11834
1634737950000|2021-10-20 13:52:30|135.78|135.68|135.78|135.7|135.88|135.76|135.78|135.68|4339
1634737960000|2021-10-20 13:52:40|135.76|135.68|135.74|135.7|135.76|135.7|135.72|135.64|64874
1634737980000|2021-10-20 13:53:00|135.76|135.72|135.76|135.68|135.92|135.82|135.72|135.68|26275
1634737990000|2021-10-20 13:53:10|135.74|135.7|135.88|135.78|135.88|135.78|135.74|135.7|9097
1634738000000|2021-10-20 13:53:20|135.86|135.76|135.86|135.78|135.92|135.84|135.82|135.74|111782
1634738010000|2021-10-20 13:53:30|135.84|135.74|135.76|135.68|135.84|135.74|135.76|135.66|6559
1634738020000|2021-10-20 13:53:40|135.74|135.64|135.8|135.7|135.82|135.74|135.72|135.64|1060
1634738040000|2021-10-20 13:54:00|135.82|135.72|135.9|135.82|135.9|135.82|135.82|135.72|8927
1634738050000|2021-10-20 13:54:10|135.88||135.9||135.9||135.88||0
1634738060000|2021-10-20 13:54:20||135.84||135.84||135.86||135.82|18015
1634738070000|2021-10-20 13:54:30|135.96|135.86|135.86|135.82|135.96|135.88|135.86|135.78|2003
1634738080000|2021-10-20 13:54:40||135.84||135.82||135.84||135.82|1703
1634738090000|2021-10-20 13:54:50|135.88|135.8|135.86|135.8|135.9|135.82|135.86|135.8|11996
1634738100000|2021-10-20 13:55:00|135.84|135.78|135.84|135.78|135.86|135.82|135.76|135.66|60790
1634738110000|2021-10-20 13:55:10|135.86|135.8|135.92|135.84|135.94|135.86|135.86|135.8|6399
1634738120000|2021-10-20 13:55:20||135.86||135.84||135.86||135.84|0
1634738130000|2021-10-20 13:55:30|135.9|135.86|135.88|135.82|135.9|135.86|135.86|135.82|6115
1634738140000|2021-10-20 13:55:40|135.9|135.84|135.9|135.84|135.94|135.84|135.9|135.84|731
1634738150000|2021-10-20 13:55:50|135.88|135.82|135.88|135.82|135.88|135.82|135.88|135.82|7001
1634738160000|2021-10-20 13:56:00|135.86|135.8|135.86|135.76|135.88|135.82|135.8|135.74|8322
1634738190000|2021-10-20 13:56:30|135.9|135.78|136|135.92|136|135.92|135.86|135.78|45234
1634738200000|2021-10-20 13:56:40|135.98|135.94|135.94|135.86|135.98|135.94|135.94|135.84|8292
1634738210000|2021-10-20 13:56:50|135.92|135.9|135.98|135.9|135.98|135.9|135.92|135.88|3813
1634738220000|2021-10-20 13:57:00|136.02|135.92|135.82|135.72|136.02|135.92|135.82|135.72|1441
1634738230000|2021-10-20 13:57:10|135.8|135.68|135.78|135.64|135.8|135.68|135.78|135.64|4
1634738240000|2021-10-20 13:57:20|135.76||135.74||135.76||135.74||0
1634738250000|2021-10-20 13:57:30|135.76|135.66|135.74|135.64|135.76|135.68|135.74|135.64|357
1634738260000|2021-10-20 13:57:40|135.72||135.72||135.72||135.72||0
1634738270000|2021-10-20 13:57:50|135.7|135.66|135.82|135.72|135.84|135.76|135.7|135.66|27403
1634738280000|2021-10-20 13:58:00|135.8|135.74|135.84|135.78|135.9|135.8|135.8|135.74|3757
1634738290000|2021-10-20 13:58:10|135.86|135.8|135.96|135.86|135.96|135.86|135.86|135.8|231
1634738300000|2021-10-20 13:58:20|135.98|135.88|136|135.9|136|135.92|135.92|135.86|7036
1634738320000|2021-10-20 13:58:40|135.98|135.92|135.96|135.92|136|135.92|135.96|135.9|673
1634738330000|2021-10-20 13:58:50|135.94|135.88|135.94|135.88|135.96|135.9|135.94|135.88|22
1634738340000|2021-10-20 13:59:00|135.92|135.86|135.92|135.86|136|135.92|135.9|135.86|20959
1634738350000|2021-10-20 13:59:10|135.9|135.84|135.8|135.72|135.92|135.84|135.8|135.72|8999
1634738360000|2021-10-20 13:59:20|135.82|135.74|135.84|135.78|135.84|135.78|135.8|135.7|9515
1634738370000|2021-10-20 13:59:30|135.86|135.8|135.92|135.82|135.92|135.84|135.86|135.78|7163
1634738380000|2021-10-20 13:59:40|135.9|135.84|135.88|135.82|135.9|135.84|135.88|135.82|870
1634738390000|2021-10-20 13:59:50|135.9|135.78|135.88|135.82|135.9|135.82|135.82|135.78|7318
1634738400000|2021-10-20 14:00:00|135.9|135.8|135.84|135.78|135.9|135.88|135.84|135.78|0
1634738420000|2021-10-20 14:00:20|135.82|135.74|135.72|135.7|135.82|135.74|135.72|135.64|1957
1634738430000|2021-10-20 14:00:30|135.76|135.64|135.68|135.62|135.76|135.68|135.68|135.62|18542
1634738440000|2021-10-20 14:00:40|135.7|135.64|135.86|135.76|135.88|135.76|135.68|135.64|19181
1634738450000|2021-10-20 14:00:50|135.88|135.78|135.92|135.86|135.94|135.9|135.84|135.78|16668
1634738460000|2021-10-20 14:01:00|135.9|135.84|135.9|135.82|135.94|135.88|135.88|135.82|10540
1634738470000|2021-10-20 14:01:10|135.92|135.84|135.86|135.8|135.92|135.84|135.84|135.78|6261
1634738480000|2021-10-20 14:01:20||135.82||135.8||135.84||135.78|0
1634738490000|2021-10-20 14:01:30|135.88|135.82|136.06|135.96|136.1|136|135.88|135.82|15521
1634738500000|2021-10-20 14:01:40|136.08|135.98|136.1|136|136.1|136|136.06|135.96|7353
1634738510000|2021-10-20 14:01:50|136.08||136.1||136.1||136.08||9150
1634738520000|2021-10-20 14:02:00|136.08|135.98|136.2|136.1|136.26|136.16|136.06|135.98|23758
1634738530000|2021-10-20 14:02:10|136.18|136.08|136.1|136|136.18|136.08|136.04|135.98|9410
1634738540000|2021-10-20 14:02:20|136.12|136.02|136.24|136.16|136.26|136.16|136.12|136.02|9461
1634738550000|2021-10-20 14:02:30|136.28|136.18|136.3|136.2|136.34|136.2|136.26|136.18|4305
1634738560000|2021-10-20 14:02:40|136.32|136.22|136.42|136.32|136.44|136.36|136.3|136.22|20448
1634738570000|2021-10-20 14:02:50|136.4|136.34|136.42|136.36|136.46|136.4|136.4|136.34|8292
1634738580000|2021-10-20 14:03:00|136.46|136.38|136.48|136.38|136.52|136.42|136.4|136.32|4761
1634738590000|2021-10-20 14:03:10|136.44|136.36|136.46|136.38|136.48|136.38|136.4|136.32|19716
1634738600000|2021-10-20 14:03:20|136.44|136.4|136.48|136.4|136.54|136.44|136.44|136.38|3952
1634738610000|2021-10-20 14:03:30|136.46|136.38|136.28|136.2|136.46|136.38|136.26|136.18|3141
1634738620000|2021-10-20 14:03:40|136.26|136.18|136.24|136.18|136.26|136.2|136.22|136.12|300
1634738630000|2021-10-20 14:03:50|136.26|136.2|136.34|136.28|136.4|136.3|136.26|136.2|5840
1634738640000|2021-10-20 14:04:00|136.32|136.24|136.32|136.22|136.32|136.24|136.3|136.22|5647
1634738650000|2021-10-20 14:04:10|136.3|136.2|136.28|136.18|136.3|136.2|136.24|136.18|14776
1634738660000|2021-10-20 14:04:20|136.26|136.2|136.34|136.24|136.36|136.28|136.26|136.2|16927
1634738670000|2021-10-20 14:04:30|||||||||1000
1634738680000|2021-10-20 14:04:40|136.36|136.26|136.34|136.24|136.44|136.36|136.32|136.24|28832
1634738690000|2021-10-20 14:04:50|136.32|136.22|136.28|136.2|136.32|136.24|136.28|136.2|50
1634738700000|2021-10-20 14:05:00|136.26|136.18|136.26|136.18|136.3|136.24|136.24|136.18|44637
1634738710000|2021-10-20 14:05:10|136.24||136.24||136.24||136.24||2913
1634738720000|2021-10-20 14:05:20|136.22|136.14|136.18|136.14|136.24|136.18|136.18|136.14|15401
1634738730000|2021-10-20 14:05:30|136.22|136.16|136.22|136.14|136.24|136.18|136.18|136.14|3036
1634738740000|2021-10-20 14:05:40|136.2|136.16|136.2|136.14|136.3|136.2|136.18|136.14|11484
1634738750000|2021-10-20 14:05:50|136.18|136.12|136.18|136.12|136.18|136.12|136.18|136.1|4564
1634738760000|2021-10-20 14:06:00|136.16|136.1|136.28|136.18|136.28|136.2|136.14|136.1|373
1634738770000|2021-10-20 14:06:10|136.3||136.28||136.3||136.28||366
1634738780000|2021-10-20 14:06:20|136.26|136.2|136.4|136.32|136.4|136.32|136.26|136.2|13337
1634738790000|2021-10-20 14:06:30|136.38|136.28|136.38|136.28|136.38|136.28|136.22|136.16|18095
1634738800000|2021-10-20 14:06:40|136.4|136.3|136.38|136.3|136.4|136.32|136.36|136.3|293
1634738810000|2021-10-20 14:06:50|136.4|136.36|136.5|136.4|136.52|136.42|136.4|136.3|11016
1634738820000|2021-10-20 14:07:00|136.52|136.42|136.58|136.5|136.64|136.6|136.42|136.36|122642
1634738830000|2021-10-20 14:07:10|136.56|136.48|136.54|136.48|136.56|136.5|136.54|136.48|5571
1634738840000|2021-10-20 14:07:20|136.58|136.5|136.54|136.46|136.62|136.5|136.5|136.42|12038
1634738850000|2021-10-20 14:07:30|136.52|136.48|136.5|136.44|136.52|136.48|136.5|136.42|18387
1634738860000|2021-10-20 14:07:40|136.48|136.42|136.48|136.42|136.52|136.46|136.46|136.42|8927
1634738870000|2021-10-20 14:07:50|136.46|136.38|136.4|136.34|136.46|136.44|136.38|136.3|56123
1634738880000|2021-10-20 14:08:00|136.42|136.36|136.44|136.36|136.52|136.42|136.42|136.36|10398
1634738890000|2021-10-20 14:08:10|136.48|136.38|136.44|136.38|136.52|136.44|136.44|136.38|4633
1634738900000|2021-10-20 14:08:20|136.42|136.36|136.34|136.28|136.42|136.36|136.32|136.28|40171
1634738910000|2021-10-20 14:08:30|136.32|136.3|136.38|136.32|136.42|136.34|136.24|136.16|77284
1634738920000|2021-10-20 14:08:40|136.42|136.34|136.4|136.34|136.46|136.38|136.4|136.34|8107
1634738930000|2021-10-20 14:08:50|136.42|136.36|136.46|136.38|136.46|136.4|136.42|136.36|9206
1634738940000|2021-10-20 14:09:00||136.4||136.4||136.4||136.4|17969
1634738950000|2021-10-20 14:09:10|||||||||1473
1634738960000|2021-10-20 14:09:20|136.44|136.36|136.44|136.38|136.46|136.38|136.42|136.36|7995
1634738970000|2021-10-20 14:09:30|136.42|136.36|136.4|136.32|136.42|136.36|136.34|136.28|9351
1634738980000|2021-10-20 14:09:40|136.44|136.34|136.52|136.44|136.54|136.44|136.44|136.34|12244
1634739000000|2021-10-20 14:10:00|||||||||5000
1634739020000|2021-10-20 14:10:20|136.56|136.46|136.68|136.6|136.72|136.64|136.56|136.46|19469
1634739030000|2021-10-20 14:10:30|136.66|136.56|136.66|136.6|136.66|136.6|136.66|136.56|3815
1634739040000|2021-10-20 14:10:40|136.64|136.56|136.62|136.56|136.64|136.56|136.62|136.56|3557
1634739050000|2021-10-20 14:10:50|136.6|136.54|136.66|136.6|136.68|136.6|136.58|136.52|19845
1634739060000|2021-10-20 14:11:00|136.64|136.62|136.64|136.6|136.72|136.62|136.64|136.6|5515
1634739070000|2021-10-20 14:11:10|136.68|136.62|136.66|136.6|136.7|136.62|136.66|136.6|73341
1634739080000|2021-10-20 14:11:20|136.68|136.68|136.64|136.6|136.72|136.68|136.64|136.6|28279
1634739090000|2021-10-20 14:11:30|136.66|136.62|136.76|136.66|136.76|136.7|136.66|136.62|4457
1634739100000|2021-10-20 14:11:40|136.78|136.7|136.74|136.66|136.82|136.74|136.7|136.62|11885
1634739110000|2021-10-20 14:11:50|136.72|136.64|136.74|136.66|136.74|136.66|136.72|136.64|5567
1634739120000|2021-10-20 14:12:00|136.76|136.68|136.76|136.7|136.76|136.7|136.74|136.66|1362
1634739130000|2021-10-20 14:12:10|136.74|136.68|136.76|136.68|136.76|136.7|136.74|136.66|40478
1634739140000|2021-10-20 14:12:20|136.74||136.74||136.74||136.74||22497
1634739150000|2021-10-20 14:12:30|136.76|136.7|136.78|136.7|136.78|136.7|136.76|136.68|23137
1634739160000|2021-10-20 14:12:40|136.8|136.72|136.84|136.76|136.84|136.78|136.78|136.68|28996
1634739170000|2021-10-20 14:12:50|136.86|136.78|136.96|136.9|136.98|136.9|136.86|136.78|0
1634739180000|2021-10-20 14:13:00|136.98|136.96|137.1|137.04|137.12|137.04|136.98|136.92|249765
1634739190000|2021-10-20 14:13:10|137.08|137.02|137.08|137.02|137.08|137.04|137.06|137|31263
1634739200000|2021-10-20 14:13:20|136.98|137|137.04|136.96|137.16|137.06|136.98|136.9|280859
1634739210000|2021-10-20 14:13:30|137.02|136.98|137.02|136.98|137.02|137|136.98|136.92|29665
1634739220000|2021-10-20 14:13:40|137.04|137|137.08|137|137.1|137.02|137.04|137|10980
1634739230000|2021-10-20 14:13:50|137.1|136.98|137.1|137|137.1|137.02|137.1|136.98|5002
1634739240000|2021-10-20 14:14:00|137.08|137.02|137.02|136.92|137.08|137.02|137|136.92|32419
1634739250000|2021-10-20 14:14:10|137.04|136.94|137.02|136.94|137.04|136.96|137.02|136.94|400
1634739260000|2021-10-20 14:14:20|137|136.92|136.9|136.8|137|136.92|136.84|136.74|80582
1634739270000|2021-10-20 14:14:30|||||||||156
1634739280000|2021-10-20 14:14:40|136.92|136.82|136.9|136.84|136.92|136.86|136.9|136.82|2401
1634739290000|2021-10-20 14:14:50||136.82||136.82||136.82||136.82|0
1634739300000|2021-10-20 14:15:00|136.92|136.84|136.78|136.72|136.92|136.86|136.78|136.72|11523
1634739310000|2021-10-20 14:15:10|136.82|136.74|136.9|136.84|136.9|136.84|136.82|136.74|3788
1634739320000|2021-10-20 14:15:20|136.94|136.86|136.94|136.86|136.96|136.88|136.94|136.86|1903
1634739330000|2021-10-20 14:15:30|136.92||136.92||136.92||136.92||10000
1634739340000|2021-10-20 14:15:40|136.9|136.84|136.88|136.82|136.9|136.84|136.84|136.74|25750
1634739350000|2021-10-20 14:15:50|136.86|136.8|136.86|136.8|136.88|136.84|136.8|136.78|30086
1634739360000|2021-10-20 14:16:00|136.84|136.78|136.76|136.7|136.84|136.78|136.76|136.66|4698
1634739370000|2021-10-20 14:16:10||136.72||136.72||136.72||136.7|0
1634739380000|2021-10-20 14:16:20|136.8|136.74|136.82|136.74|136.86|136.74|136.8|136.74|3497
1634739390000|2021-10-20 14:16:30|||||||||36348
1634739400000|2021-10-20 14:16:40|136.84|136.76|137.04|136.96|137.04|136.96|136.84|136.76|12936
1634739410000|2021-10-20 14:16:50|137.02|136.92|136.98|136.88|137.02|136.92|136.98|136.88|2697
1634739420000|2021-10-20 14:17:00|136.96|136.86|136.94|136.84|136.96|136.88|136.9|136.82|4517
1634739430000|2021-10-20 14:17:10|136.92|136.86|136.9|136.86|136.96|136.88|136.9|136.86|3709
1634739440000|2021-10-20 14:17:20|136.92|136.88|136.9|136.86|136.94|136.9|136.9|136.86|6813
1634739450000|2021-10-20 14:17:30|136.88|136.82|136.8|136.76|136.88|136.82|136.8|136.76|8555
1634739460000|2021-10-20 14:17:40|136.82|136.78|136.88|136.78|136.88|136.78|136.82|136.78|5018
1634739470000|2021-10-20 14:17:50|136.86||136.88||136.88||136.86||6066
1634739480000|2021-10-20 14:18:00|136.9|136.8|136.88|136.82|136.94|136.82|136.86|136.8|25
1634739490000|2021-10-20 14:18:10|136.86|136.78|136.86|136.78|136.88|136.82|136.8|136.76|23190
1634739500000|2021-10-20 14:18:20|136.84|136.76|136.86|136.78|136.88|136.78|136.84|136.76|0
1634739510000|2021-10-20 14:18:30|136.88|136.8|136.94|136.86|136.98|136.9|136.88|136.8|1172
1634739520000|2021-10-20 14:18:40|136.92||136.92||136.92||136.92||160
1634739530000|2021-10-20 14:18:50|||||||||36320
1634739540000|2021-10-20 14:19:00|136.9|136.84|136.82|136.74|136.9|136.84|136.8|136.74|9733
1634739550000|2021-10-20 14:19:10|136.8|136.76|136.8|136.74|136.8|136.76|136.8|136.72|60
1634739560000|2021-10-20 14:19:20|136.78|136.72|136.76|136.68|136.82|136.76|136.74|136.68|10229
1634739570000|2021-10-20 14:19:30||136.7||136.7||136.7||136.7|47936
1634739580000|2021-10-20 14:19:40|136.8|136.72|136.78|136.7|136.8|136.72|136.78|136.7|808
1634739590000|2021-10-20 14:19:50|136.76|136.68|136.7|136.66|136.76|136.68|136.7|136.66|6305
1634739600000|2021-10-20 14:20:00|136.68|136.64|136.66|136.58|136.68|136.64|136.64|136.58|0
1634739610000|2021-10-20 14:20:10|136.68|136.6|136.86|136.76|136.86|136.76|136.68|136.6|28243
1634739620000|2021-10-20 14:20:20|136.84|136.74|136.84|136.78|136.9|136.78|136.82|136.72|5128
1634739630000|2021-10-20 14:20:30|136.86|136.8|136.9|136.84|136.92|136.86|136.86|136.8|4693
1634739640000|2021-10-20 14:20:40|136.92|136.8|136.88|136.8|136.92|136.8|136.86|136.8|421
1634739650000|2021-10-20 14:20:50|136.86|136.78|136.8|136.72|136.86|136.78|136.78|136.72|11408
1634739660000|2021-10-20 14:21:00|136.78|136.7|136.82|136.72|136.86|136.78|136.78|136.7|17302
1634739670000|2021-10-20 14:21:10|136.84|136.74|136.82|136.74|136.86|136.78|136.82|136.74|11600
1634739680000|2021-10-20 14:21:20|136.84|136.76|136.84|136.76|136.84|136.76|136.84|136.76|0
1634739690000|2021-10-20 14:21:30|136.86|136.78|136.86|136.8|136.86|136.8|136.86|136.78|3158
1634739710000|2021-10-20 14:21:50|136.9|136.82|137|136.9|137|136.92|136.9|136.82|8792
1634739720000|2021-10-20 14:22:00|136.98|136.92|137|136.9|137|136.96|136.98|136.9|1899
1634739730000|2021-10-20 14:22:10|137.02|136.92|137.02|136.94|137.1|137|137|136.92|15671
1634739740000|2021-10-20 14:22:20|137|136.92|136.8|136.74|137|136.92|136.8|136.74|41339
1634739750000|2021-10-20 14:22:30|136.76|136.72|136.86|136.8|136.86|136.8|136.76|136.72|5318
1634739770000|2021-10-20 14:22:50|136.84|136.78|136.78|136.74|136.84|136.78|136.78|136.74|5074
1634739780000|2021-10-20 14:23:00|136.76|136.72|136.78|136.7|136.8|136.74|136.74|136.68|20333
1634739790000|2021-10-20 14:23:10|136.8|136.72|136.78|136.68|136.8|136.72|136.78|136.68|1083
1634739800000|2021-10-20 14:23:20|136.76|136.7|136.6|136.56|136.76|136.7|136.56|136.46|49814
1634739810000|2021-10-20 14:23:30||136.54||136.54||136.54||136.54|4966
1634739830000|2021-10-20 14:23:50|136.62|136.56|136.62|136.58|136.62|136.58|136.62|136.54|2221
1634739840000|2021-10-20 14:24:00|136.6|136.54|136.62|136.54|136.62|136.54|136.58|136.54|2017
1634739850000|2021-10-20 14:24:10|136.64|136.56|136.62|136.58|136.64|136.58|136.62|136.56|3238
1634739860000|2021-10-20 14:24:20|136.64|136.6|136.7|136.62|136.7|136.66|136.64|136.6|11177
1634739870000|2021-10-20 14:24:30||136.64||136.64||136.66||136.64|0
1634739880000|2021-10-20 14:24:40|136.72|136.66|136.8|136.72|136.8|136.72|136.72|136.66|3471
1634739890000|2021-10-20 14:24:50|136.78|136.7|136.78|136.7|136.8|136.72|136.78|136.7|728
1634739900000|2021-10-20 14:25:00|136.76|136.72|136.76|136.7|136.76|136.72|136.76|136.7|0
1634739910000|2021-10-20 14:25:10|136.74|136.68|136.68|136.64|136.74|136.68|136.68|136.6|3638
1634739920000|2021-10-20 14:25:20|||||||||25207
1634739930000|2021-10-20 14:25:30|136.72|136.66|136.74|136.68|136.74|136.68|136.7|136.64|1437
1634739950000|2021-10-20 14:25:50|||||||||832
1634739960000|2021-10-20 14:26:00|136.78|136.7|136.88|136.78|136.92|136.86|136.78|136.7|11284
1634739970000|2021-10-20 14:26:10|136.9|136.8|136.9|136.82|136.9|136.82|136.9|136.8|0
1634739980000|2021-10-20 14:26:20|136.92|136.84|136.88|136.8|136.92|136.86|136.86|136.8|2361
1634739990000|2021-10-20 14:26:30|136.86|136.82|136.9|136.82|136.92|136.82|136.86|136.82|1173
1634740000000|2021-10-20 14:26:40|136.92|136.84|136.86|136.8|136.92|136.84|136.84|136.8|1626
1634740010000|2021-10-20 14:26:50|136.88|136.82|136.88|136.82|136.88|136.82|136.88|136.82|8
1634740020000|2021-10-20 14:27:00|136.86|136.8|136.86|136.8|136.9|136.82|136.84|136.8|7669
1634740030000|2021-10-20 14:27:10|136.9|136.82|136.9|136.82|136.9|136.82|136.9|136.8|1545
1634740040000|2021-10-20 14:27:20|136.92|136.84|136.96|136.86|136.98|136.9|136.92|136.84|22890
1634740050000|2021-10-20 14:27:30|136.94|136.88|137|136.92|137|136.92|136.92|136.88|1500
1634740060000|2021-10-20 14:27:40|136.98||136.98||136.98||136.98||0
1634740070000|2021-10-20 14:27:50|136.96|136.9|136.96|136.88|137|136.92|136.94|136.88|15331
1634740080000|2021-10-20 14:28:00|136.94|136.86|137.06|136.98|137.06|137.02|136.88|136.86|228324
1634740090000|2021-10-20 14:28:10|137.02|137.02|137.02|136.96|137.22|137.14|137.02|136.96|41873
1634740100000|2021-10-20 14:28:20|137.04|136.98|137.08|137|137.1|137|137.02|136.96|8924
1634740110000|2021-10-20 14:28:30|137.1|137.02|137.16|137.08|137.16|137.1|137.08|137.02|15078
1634740120000|2021-10-20 14:28:40|137.18|137.1|137.1|137.02|137.2|137.14|137.1|137.02|12269
1634740130000|2021-10-20 14:28:50|137.08|136.98|137.02|136.94|137.08|136.98|137.02|136.94|2920
1634740140000|2021-10-20 14:29:00|137|136.9|136.96|136.86|137|136.9|136.94|136.84|5155
1634740150000|2021-10-20 14:29:10|136.98|136.88|136.94|136.82|136.98|136.9|136.94|136.82|800
1634740160000|2021-10-20 14:29:20||136.86||136.86||136.86||136.86|0
1634740180000|2021-10-20 14:29:40|136.92|136.88|136.88|136.86|136.92|136.88|136.88|136.86|28976
1634740190000|2021-10-20 14:29:50|136.9|136.88|136.9|136.86|136.94|136.88|136.88|136.86|1023
1634740200000|2021-10-20 14:30:00|136.88|136.82|136.9|136.82|136.9|136.82|136.86|136.82|794
1634740210000|2021-10-20 14:30:10|136.92|136.84|136.94|136.84|136.94|136.84|136.92|136.84|15814
1634740230000|2021-10-20 14:30:30|136.92|136.82|136.86|136.8|136.92|136.82|136.84|136.74|4431
1634740240000|2021-10-20 14:30:40||136.82||136.8||136.82||136.8|80
1634740250000|2021-10-20 14:30:50|136.9|136.82|136.94|136.84|136.96|136.84|136.9|136.82|4547
1634740260000|2021-10-20 14:31:00|136.92|136.82|136.86|136.8|136.92|136.82|136.82|136.74|1842
1634740270000|2021-10-20 14:31:10|136.84|136.76|136.84|136.78|136.88|136.8|136.8|136.74|5387
1634740280000|2021-10-20 14:31:20|||||||||7270
1634740290000|2021-10-20 14:31:30|136.88|136.8|136.88|136.78|136.92|136.86|136.88|136.78|5633
1634740300000|2021-10-20 14:31:40|136.92|136.8|136.82|136.76|136.92|136.86|136.82|136.76|3987
1634740310000|2021-10-20 14:31:50|136.8|136.78|136.76|136.66|136.8|136.78|136.76|136.66|8755
1634740320000|2021-10-20 14:32:00|136.74|136.68|136.72|136.66|136.74|136.7|136.7|136.66|11
1634740330000|2021-10-20 14:32:10|136.74|136.68|136.74|136.66|136.76|136.68|136.72|136.66|5079
1634740340000|2021-10-20 14:32:20|136.76|136.68|136.74|136.66|136.76|136.68|136.74|136.66|0
1634740350000|2021-10-20 14:32:30|136.76|136.68|136.78|136.72|136.78|136.72|136.76|136.68|1500
1634740360000|2021-10-20 14:32:40|136.8|136.7|136.88|136.8|136.88|136.8|136.72|136.7|5997
1634740370000|2021-10-20 14:32:50|136.9|136.82|136.96|136.88|136.98|136.88|136.88|136.8|4412
1634740380000|2021-10-20 14:33:00|136.98|136.9|136.88|136.78|137.02|136.96|136.88|136.78|11109
1634740390000|2021-10-20 14:33:10|136.86|136.8|136.92|136.84|136.92|136.84|136.84|136.78|6940
1634740400000|2021-10-20 14:33:20|136.9|136.82|136.94|136.84|136.94|136.84|136.9|136.8|2325
1634740410000|2021-10-20 14:33:30|136.88|136.86|137.02|136.92|137.02|136.92|136.88|136.86|12229
1634740420000|2021-10-20 14:33:40|137.04|136.94|136.98|136.9|137.04|136.96|136.98|136.9|0
1634740430000|2021-10-20 14:33:50|137|136.92|137.02|136.94|137.02|136.94|137|136.92|1321
1634740440000|2021-10-20 14:34:00|137.04|136.96|137.02|136.96|137.06|136.98|137.02|136.94|74
1634740450000|2021-10-20 14:34:10||136.98||136.98||136.98||136.96|10000
1634740460000|2021-10-20 14:34:20|137.04|137|137.1|137.04|137.1|137.04|137.04|136.98|11023
1634740480000|2021-10-20 14:34:40|137.12|137.06|137.04|137|137.12|137.06|137.04|136.94|13891
1634740490000|2021-10-20 14:34:50|137.02|136.96|136.98|136.92|137.02|136.96|136.98|136.92|394
1634740510000|2021-10-20 14:35:10|136.96|136.88|136.9|136.82|136.96|136.88|136.9|136.82|5498
1634740520000|2021-10-20 14:35:20|||||||||2863
1634740540000|2021-10-20 14:35:40|136.88|136.78|136.88|136.82|136.88|136.82|136.84|136.76|8793
1634740550000|2021-10-20 14:35:50|136.9|136.84|136.94|136.88|136.94|136.88|136.9|136.84|6212
1634740560000|2021-10-20 14:36:00|136.96|136.9|137.04|136.98|137.06|137|136.96|136.9|4727
1634740570000|2021-10-20 14:36:10|137.02||137.02||137.04||137.02||0
1634740580000|2021-10-20 14:36:20|137.06|137|137.06|136.98|137.06|137|137.06|136.98|1840
1634740590000|2021-10-20 14:36:30|137.08|137|137.08|137|137.08|137|137.06|136.98|10
1634740600000|2021-10-20 14:36:40||137.02||137||137.02||137|0
1634740610000|2021-10-20 14:36:50|137.1|137.02|137.14|137.08|137.16|137.08|137.1|137.02|5770
1634740620000|2021-10-20 14:37:00|137.12|137.06|137.02|136.94|137.12|137.06|136.98|136.94|15004
1634740630000|2021-10-20 14:37:10|137.04|136.96|137.06|137|137.06|137.02|137.04|136.96|1543
1634740640000|2021-10-20 14:37:20|137.08|137.02|137.14|137.08|137.14|137.08|137.08|137.02|13233
1634740650000|2021-10-20 14:37:30|137.16||137.14||137.16||137.14||3644
1634740660000|2021-10-20 14:37:40|137.12|137.06|137.08|137|137.12|137.06|137.04|136.98|797
1634740670000|2021-10-20 14:37:50|137.06|136.98|137.06|137|137.06|137|137.06|136.98|6389
1634740680000|2021-10-20 14:38:00|137.08|137.02|137.1|137.04|137.1|137.04|137.08|137.02|7674
1634740690000|2021-10-20 14:38:10|137.12|137|137.1|137.08|137.12|137.08|137.1|137|1607
1634740700000|2021-10-20 14:38:20|137.08|137.04|137.1|137.04|137.1|137.04|137.08|137.04|1500
1634740710000|2021-10-20 14:38:30||137.06||137.06||137.06||137.06|0
1634740720000|2021-10-20 14:38:40|137.08|137.04|137.1|137.04|137.1|137.04|137.06|137.04|17
1634740730000|2021-10-20 14:38:50|137.12|137.06|137.16|137.1|137.16|137.12|137.1|137.06|13893
1634740740000|2021-10-20 14:39:00|137.18|137.12|137.26|137.18|137.26|137.18|137.18|137.12|5069
1634740750000|2021-10-20 14:39:10|137.28|137.2|137.32|137.28|137.32|137.28|137.26|137.2|9654
1634740760000|2021-10-20 14:39:20|137.34|137.3|137.38|137.3|137.4|137.3|137.34|137.28|0
1634740770000|2021-10-20 14:39:30|137.4|137.32|137.38|137.3|137.44|137.32|137.38|137.3|1516
1634740780000|2021-10-20 14:39:40|||||||||1000
1634740800000|2021-10-20 14:40:00|137.36|137.32|137.38|137.34|137.38|137.36|137.34|137.3|7989
1634740810000|2021-10-20 14:40:10||137.36||137.36||137.36||137.36|100
1634740820000|2021-10-20 14:40:20|137.4|137.34|137.32|137.28|137.4|137.36|137.32|137.28|10537
1634740830000|2021-10-20 14:40:30||137.26||137.28||137.28||137.26|0
1634740840000|2021-10-20 14:40:40|137.34|137.3|137.4|137.32|137.4|137.32|137.34|137.3|4999
1634740850000|2021-10-20 14:40:50|137.38||137.4||137.4||137.38||0
1634740860000|2021-10-20 14:41:00|137.38|137.34|137.44|137.36|137.44|137.36|137.38|137.34|2314
1634740870000|2021-10-20 14:41:10||137.38||137.4||137.4||137.36|3860
1634740880000|2021-10-20 14:41:20||137.38||137.38||137.38||137.38|0
1634740890000|2021-10-20 14:41:30|137.42|137.34|137.38|137.32|137.42|137.36|137.34|137.26|25718
1634740900000|2021-10-20 14:41:40|||||||||5253
1634740910000|2021-10-20 14:41:50|137.36|137.28|137.3|137.22|137.36|137.28|137.3|137.2|8069
1634740920000|2021-10-20 14:42:00|137.28|137.18|137.28|137.22|137.3|137.24|137.26|137.18|9268
1634740930000|2021-10-20 14:42:10|137.34|137.24|137.3|137.24|137.34|137.26|137.3|137.24|4372
1634740940000|2021-10-20 14:42:20|137.28|137.22|137.28|137.22|137.28|137.22|137.28|137.22|362
1634740950000|2021-10-20 14:42:30|137.26||137.26||137.26||137.26||6
1634740960000|2021-10-20 14:42:40|137.28|137.24|137.32|137.28|137.32|137.28|137.26|137.24|2392
1634740980000|2021-10-20 14:43:00|137.36|137.3|137.38|137.32|137.38|137.32|137.36|137.28|79
1634740990000|2021-10-20 14:43:10|137.42|137.34|137.44|137.36|137.44|137.36|137.42|137.34|7361
1634741000000|2021-10-20 14:43:20|137.42|137.32|137.42|137.32|137.42|137.4|137.38|137.3|14222
1634741010000|2021-10-20 14:43:30|137.44|137.34|137.48|137.44|137.52|137.44|137.44|137.34|2700
1634741020000|2021-10-20 14:43:40||137.46||137.46||137.46||137.46|0
1634741030000|2021-10-20 14:43:50|137.54|137.48|137.56|137.48|137.58|137.48|137.52|137.46|5761
1634741040000|2021-10-20 14:44:00|137.6|137.5|137.64|137.56|137.66|137.56|137.6|137.5|3399
1634741050000|2021-10-20 14:44:10|137.66|137.54|137.64|137.58|137.66|137.58|137.64|137.54|0
1634741060000|2021-10-20 14:44:20|137.6|137.56|137.58|137.52|137.6|137.56|137.56|137.5|3712
1634741070000|2021-10-20 14:44:30|137.6|137.54|137.6|137.54|137.6|137.56|137.58|137.54|13387
1634741080000|2021-10-20 14:44:40|137.64|137.56|137.62|137.58|137.66|137.58|137.62|137.56|30934
1634741090000|2021-10-20 14:44:50||137.56||137.58||137.58||137.56|1
1634741100000|2021-10-20 14:45:00|137.6|137.56|137.6|137.54|137.62|137.56|137.58|137.52|5073
1634741120000|2021-10-20 14:45:20|137.62|137.56|137.7|137.6|137.72|137.62|137.62|137.56|3149
1634741130000|2021-10-20 14:45:30|137.68|137.62|137.7|137.64|137.7|137.64|137.68|137.62|1943
1634741140000|2021-10-20 14:45:40|137.74|137.62|137.72|137.64|137.74|137.64|137.72|137.62|0
1634741150000|2021-10-20 14:45:50||137.62||137.64||137.64||137.62|10
1634741160000|2021-10-20 14:46:00|137.7|137.62|137.66|137.62|137.7|137.64|137.66|137.62|1288
1634741170000|2021-10-20 14:46:10|137.64|137.6|137.62|137.58|137.64|137.6|137.62|137.58|11890
1634741180000|2021-10-20 14:46:20|137.66|137.6|137.6|137.54|137.66|137.6|137.6|137.54|324
1634741190000|2021-10-20 14:46:30|137.58|137.52|137.58|137.54|137.58|137.54|137.58|137.52|2257
1634741200000|2021-10-20 14:46:40|137.56|137.52|137.46|137.36|137.58|137.52|137.44|137.36|19470
1634741210000|2021-10-20 14:46:50|137.5|137.38|137.48|137.4|137.52|137.44|137.48|137.38|3907
1634741220000|2021-10-20 14:47:00|137.52|137.42|137.52|137.44|137.52|137.48|137.52|137.42|33
1634741230000|2021-10-20 14:47:10|||||||||208
1634741260000|2021-10-20 14:47:40|137.5|137.4|137.46|137.4|137.5|137.42|137.46|137.38|15888
1634741280000|2021-10-20 14:48:00|137.48|137.42|137.52|137.44|137.52|137.46|137.48|137.42|10061
1634741290000|2021-10-20 14:48:10|137.56|137.46|137.6|137.52|137.62|137.54|137.56|137.46|15293
1634741300000|2021-10-20 14:48:20||137.54||137.52||137.54||137.52|0
1634741310000|2021-10-20 14:48:30|||||||||2593
1634741320000|2021-10-20 14:48:40|137.58||137.58||137.58||137.58||12
1634741330000|2021-10-20 14:48:50|137.56|137.5|137.64|137.54|137.64|137.54|137.54|137.5|8226
1634741340000|2021-10-20 14:49:00|137.66|137.56|137.6|137.56|137.7|137.62|137.6|137.56|4687
1634741350000|2021-10-20 14:49:10|137.62|137.58|137.64|137.56|137.64|137.58|137.62|137.56|0
1634741360000|2021-10-20 14:49:20|137.6|137.52|137.54|137.52|137.6|137.52|137.54|137.52|5147
1634741370000|2021-10-20 14:49:30||137.5||137.5||137.5||137.46|2679
1634741380000|2021-10-20 14:49:40|137.56|137.52|137.62|137.56|137.62|137.56|137.54|137.52|7356
1634741390000|2021-10-20 14:49:50|137.64|137.58|137.68|137.6|137.68|137.6|137.64|137.56|2900
1634741400000|2021-10-20 14:50:00|137.66||137.66||137.68||137.66||25
1634741410000|2021-10-20 14:50:10|137.68||137.66||137.68||137.66||0
1634741420000|2021-10-20 14:50:20|137.68|137.62|137.68|137.62|137.68|137.62|137.68|137.62|18484
1634741430000|2021-10-20 14:50:30|137.7|137.64|137.72|137.66|137.74|137.68|137.68|137.62|60822
1634741440000|2021-10-20 14:50:40|137.66|137.64|137.7|137.64|137.7|137.64|137.66|137.62|15000
1634741450000|2021-10-20 14:50:50|137.72||137.7||137.72||137.7||510
1634741460000|2021-10-20 14:51:00|137.68|137.62|137.66|137.6|137.68|137.62|137.62|137.58|10369
1634741470000|2021-10-20 14:51:10|137.62|137.62|137.66|137.6|137.7|137.64|137.62|137.6|5897
1634741480000|2021-10-20 14:51:20|137.64|137.64|137.68|137.64|137.7|137.66|137.64|137.6|15375
1634741490000|2021-10-20 14:51:30||137.66||137.64||137.66||137.64|500
1634741500000|2021-10-20 14:51:40|137.7|137.66|137.76|137.72|137.76|137.72|137.7|137.66|17092
1634741510000|2021-10-20 14:51:50|137.78|137.74|137.82|137.74|137.82|137.74|137.78|137.72|716
1634741520000|2021-10-20 14:52:00|137.84||137.84||137.84||137.82||6582
1634741530000|2021-10-20 14:52:10|137.78|137.78|137.8|137.74|137.86|137.82|137.78|137.74|28034
1634741540000|2021-10-20 14:52:20|137.78|137.72|137.8|137.76|137.84|137.8|137.76|137.72|15218
1634741550000|2021-10-20 14:52:30|137.78|137.74|137.8|137.74|137.8|137.74|137.78|137.74|1654
1634741560000|2021-10-20 14:52:40|137.82|137.76|137.8|137.74|137.82|137.76|137.8|137.74|2510
1634741570000|2021-10-20 14:52:50|137.78|137.72|137.78|137.72|137.78|137.72|137.74|137.7|21029
1634741590000|2021-10-20 14:53:10|137.8|137.74|137.76|137.72|137.8|137.76|137.76|137.72|2526
1634741610000|2021-10-20 14:53:30|137.78|137.74|137.82|137.78|137.84|137.78|137.78|137.74|15452
1634741620000|2021-10-20 14:53:40|137.86|137.76|137.84|137.8|137.86|137.8|137.84|137.76|0
1634741630000|2021-10-20 14:53:50|137.88|137.78|137.84|137.8|137.88|137.8|137.84|137.78|2750
1634741640000|2021-10-20 14:54:00|137.88||137.88||137.9||137.88||0
1634741650000|2021-10-20 14:54:10|137.86|137.78|137.82|137.78|137.86|137.8|137.82|137.78|6078
1634741660000|2021-10-20 14:54:20|137.8|137.76|137.82|137.78|137.84|137.78|137.8|137.76|7646
1634741670000|2021-10-20 14:54:30|137.84|137.8|137.84|137.82|137.84|137.82|137.84|137.8|6443
1634741680000|2021-10-20 14:54:40|137.82|137.8|137.82|137.78|137.84|137.8|137.82|137.78|5159
1634741690000|2021-10-20 14:54:50|137.8|137.76|137.78|137.74|137.82|137.76|137.78|137.74|12470
1634741700000|2021-10-20 14:55:00|137.8|137.76|137.82|137.76|137.82|137.76|137.8|137.76|2691
1634741720000|2021-10-20 14:55:20|137.8||137.82||137.82||137.8||0
1634741730000|2021-10-20 14:55:30|137.84|137.78|137.9|137.82|137.9|137.84|137.84|137.78|13821
1634741750000|2021-10-20 14:55:50|137.92|137.84|137.94|137.86|137.94|137.88|137.92|137.84|0
1634741760000|2021-10-20 14:56:00|||||||||76935
1634741770000|2021-10-20 14:56:10|137.92||137.9||137.92||137.9||3712
1634741790000|2021-10-20 14:56:30|||||||||786
1634741800000|2021-10-20 14:56:40|137.88|137.84|137.82|137.76|137.88|137.84|137.8|137.76|19571
1634741810000|2021-10-20 14:56:50|137.8||137.8||137.8||137.8||0
1634741820000|2021-10-20 14:57:00|137.78|137.74|137.78|137.74|137.8|137.74|137.78|137.74|4325
1634741830000|2021-10-20 14:57:10|137.8|137.76|137.84|137.78|137.84|137.82|137.8|137.76|12088
1634741840000|2021-10-20 14:57:20|137.88|137.8|137.88|137.82|137.88|137.84|137.88|137.8|4951
1634741850000|2021-10-20 14:57:30|137.86|137.84|137.9|137.86|137.9|137.86|137.86|137.84|2523
1634741860000|2021-10-20 14:57:40|137.94|137.88|137.9|137.82|137.96|137.9|137.88|137.8|29618
1634741870000|2021-10-20 14:57:50||137.84||137.84||137.84||137.82|7743
1634741880000|2021-10-20 14:58:00|137.88|137.82|137.88|137.82|137.88|137.82|137.88|137.82|0
1634741890000|2021-10-20 14:58:10|137.86|137.84|137.92|137.86|137.94|137.88|137.86|137.84|4954
1634741900000|2021-10-20 14:58:20|137.9||137.92||137.92||137.9||3601
1634741910000|2021-10-20 14:58:30|137.94|137.88|137.96|137.92|137.96|137.92|137.94|137.88|10876
1634741920000|2021-10-20 14:58:40|137.94|137.9|137.88|137.86|137.94|137.9|137.88|137.86|14141
1634741930000|2021-10-20 14:58:50|137.92|137.88|137.94|137.88|137.94|137.88|137.92|137.88|5931
1634741940000|2021-10-20 14:59:00|137.9|137.86|137.9|137.86|137.9|137.86|137.9|137.86|0
1634741950000|2021-10-20 14:59:10|137.94|137.88|137.94|137.88|137.94|137.88|137.9|137.88|3676
1634741970000|2021-10-20 14:59:30|137.96|137.9|137.96|137.9|137.96|137.92|137.96|137.9|1383
1634741980000|2021-10-20 14:59:40|138|137.92|138|137.94|138|137.96|137.96|137.92|2832
1634741990000|2021-10-20 14:59:50|138.04|137.96|138.04|137.98|138.04|138|138.02|137.94|26537
1634742000000|2021-10-20 15:00:00|138.02|138|138.02|137.98|138.02|138|138.02|137.98|6600
1634742010000|2021-10-20 15:00:10|138|137.96|138|137.96|138|137.96|137.96|137.94|20968
1634742020000|2021-10-20 15:00:20|138.02|137.98|138.06|137.98|138.06|138|138.02|137.98|9925
1634742030000|2021-10-20 15:00:30|138.04||138.04||138.04||138.04||1
1634742040000|2021-10-20 15:00:40|138.06|138|138.08|138.02|138.1|138.04|138.06|137.98|4154
1634742050000|2021-10-20 15:00:50|138.1|138.04|138.12|138.08|138.12|138.08|138.1|138.04|0
1634742060000|2021-10-20 15:01:00|138.16|138.1|138.16|138.08|138.18|138.12|138.12|138.06|5861
1634742070000|2021-10-20 15:01:10|138.14||138.14||138.14||138.14||14397
1634742080000|2021-10-20 15:01:20|138.16|138.1|138.2|138.12|138.2|138.14|138.16|138.1|10617
1634742090000|2021-10-20 15:01:30|138.18|138.14|138.16|138.12|138.18|138.14|138.16|138.1|7890
1634742100000|2021-10-20 15:01:40|138.18|138.14|138.2|138.14|138.2|138.16|138.18|138.14|153
1634742110000|2021-10-20 15:01:50|138.18|138.16|138.18|138.12|138.18|138.16|138.18|138.12|9583
1634742120000|2021-10-20 15:02:00|138.16|138.14|138.18|138.14|138.18|138.14|138.16|138.14|0
1634742130000|2021-10-20 15:02:10|138.16|138.12|138.18|138.14|138.18|138.14|138.16|138.12|8912
1634742150000|2021-10-20 15:02:30|138.16|138.12|138.18|138.14|138.18|138.14|138.16|138.12|18476
1634742160000|2021-10-20 15:02:40|||||||||2750
1634742170000|2021-10-20 15:02:50|138.16|138.12|138.18|138.14|138.18|138.14|138.16|138.12|4884
1634742180000|2021-10-20 15:03:00|138.16||138.16||138.18||138.16||0
1634742190000|2021-10-20 15:03:10|138.18|138.12|138.14|138.08|138.18|138.12|138.12|138.08|9124
1634742200000|2021-10-20 15:03:20|138.12||138.12||138.12||138.12||14855
1634742210000|2021-10-20 15:03:30|138.1|138.04|138|137.94|138.12|138.04|138|137.94|11341
1634742240000|2021-10-20 15:04:00|138.02|137.96|138|137.96|138.04|138|138|137.96|16442
1634742250000|2021-10-20 15:04:10|137.98|137.92|137.92|137.88|138|137.94|137.92|137.86|8652
1634742260000|2021-10-20 15:04:20|137.94|137.86|137.98|137.92|137.98|137.94|137.94|137.86|16147
1634742280000|2021-10-20 15:04:40|137.96||137.96||137.96||137.96||1342
1634742290000|2021-10-20 15:04:50|137.98|137.94|138|137.96|138|137.96|137.96|137.94|2342
1634742300000|2021-10-20 15:05:00|138.02|137.98|138.16|138.1|138.16|138.1|138.02|137.98|12587
1634742310000|2021-10-20 15:05:10|138.18|138.12|138.18|138.12|138.2|138.12|138.16|138.12|0
1634742320000|2021-10-20 15:05:20|138.16|138.1|138.14|138.1|138.16|138.1|138.14|138.1|2300
1634742330000|2021-10-20 15:05:30|138.12|138.08|138.14|138.1|138.14|138.1|138.12|138.08|7004
1634742340000|2021-10-20 15:05:40|138.16|138.12|138.18|138.12|138.22|138.16|138.16|138.1|13234
1634742350000|2021-10-20 15:05:50|||||||||2000
1634742360000|2021-10-20 15:06:00|138.16||138.16||138.16||138.16||5200
1634742370000|2021-10-20 15:06:10|138.18|138.14|138.24|138.18|138.26|138.2|138.18|138.14|6361
1634742380000|2021-10-20 15:06:20|138.22||138.22||138.22||138.22||5500
1634742400000|2021-10-20 15:06:40|138.2|138.16|138.28|138.22|138.3|138.22|138.2|138.16|19061
1634742410000|2021-10-20 15:06:50|138.24|138.2|138.24|138.2|138.24|138.2|138.22|138.2|405
1634742420000|2021-10-20 15:07:00|138.28|138.22|138.28|138.22|138.28|138.22|138.28|138.22|1533
1634742430000|2021-10-20 15:07:10|138.26||138.26||138.26||138.26||0
1634742440000|2021-10-20 15:07:20|138.28|138.24|138.32|138.26|138.34|138.28|138.28|138.24|2744
1634742450000|2021-10-20 15:07:30||138.28||138.26||138.28||138.26|19717
1634742460000|2021-10-20 15:07:40|138.3|138.24|138.3|138.24|138.3|138.24|138.24|138.22|11952
1634742470000|2021-10-20 15:07:50|138.32||138.32||138.32||138.32||0
1634742480000|2021-10-20 15:08:00|138.34|138.26|138.34|138.28|138.34|138.28|138.34|138.26|8103
1634742490000|2021-10-20 15:08:10|138.32|138.26|138.3|138.28|138.32|138.28|138.3|138.26|6483
1634742500000|2021-10-20 15:08:20|138.28|138.26|138.26|138.22|138.3|138.26|138.24|138.22|14253
1634742510000|2021-10-20 15:08:30|138.24|138.2|138.24|138.16|138.24|138.2|138.24|138.14|7870
1634742520000|2021-10-20 15:08:40|138.22||138.22||138.22||138.22||0
1634742530000|2021-10-20 15:08:50|138.24|138.22|138.22|138.18|138.24|138.22|138.22|138.16|26000
1634742540000|2021-10-20 15:09:00|138.24|138.2|138.24|138.2|138.24|138.2|138.22|138.18|4967
1634742550000|2021-10-20 15:09:10|138.26|138.22|138.3|138.24|138.3|138.24|138.26|138.22|40241
1634742560000|2021-10-20 15:09:20|138.28||138.3||138.3||138.28||24386
1634742580000|2021-10-20 15:09:40|138.28||138.3||138.3||138.28||1731
1634742590000|2021-10-20 15:09:50|138.28||138.28||138.28||138.28||0
1634742600000|2021-10-20 15:10:00|138.3|138.26|138.32|138.28|138.36|138.28|138.28|138.24|8862
1634742610000|2021-10-20 15:10:10|||||||||3615
1634742620000|2021-10-20 15:10:20||138.3||138.3||138.3||138.3|0
1634742630000|2021-10-20 15:10:30|||||||||1717
1634742650000|2021-10-20 15:10:50|138.34|138.28|138.34|138.3|138.34|138.3|138.34|138.26|9065
1634742660000|2021-10-20 15:11:00|138.36|138.32|138.42|138.36|138.42|138.38|138.34|138.28|17284
1634742670000|2021-10-20 15:11:10|138.4|138.32|138.36|138.3|138.4|138.34|138.32|138.28|7758
1634742700000|2021-10-20 15:11:40|||||||||82
1634742710000|2021-10-20 15:11:50|138.34|138.28|138.32|138.28|138.34|138.28|138.32|138.28|8204
1634742720000|2021-10-20 15:12:00|138.3|138.26|138.28|138.22|138.3|138.26|138.26|138.22|14346
1634742730000|2021-10-20 15:12:10|138.3|138.24|138.28|138.22|138.3|138.24|138.28|138.22|1048
1634742740000|2021-10-20 15:12:20|138.26|138.2|138.18|138.12|138.26|138.2|138.18|138.1|12926
1634742750000|2021-10-20 15:12:30|138.2|138.14|138.18|138.14|138.2|138.18|138.16|138.12|26311
1634742760000|2021-10-20 15:12:40|138.2|138.16|138.22|138.16|138.22|138.18|138.2|138.16|7663
1634742780000|2021-10-20 15:13:00|138.2|138.14|138.22|138.16|138.22|138.16|138.18|138.14|3954
1634742790000|2021-10-20 15:13:10|138.2||138.2||138.2||138.2||0
1634742800000|2021-10-20 15:13:20|138.18|138.14|138.2|138.16|138.2|138.16|138.16|138.12|49071
1634742820000|2021-10-20 15:13:40|138.18|138.12|138.16|138.12|138.18|138.12|138.14|138.1|19025
1634742830000|2021-10-20 15:13:50|138.18|138.14|138.18|138.14|138.18|138.14|138.18|138.14|1645
1634742840000|2021-10-20 15:14:00|138.2|138.16|138.2|138.14|138.2|138.16|138.2|138.14|2749
1634742860000|2021-10-20 15:14:20|138.22|138.16|138.24|138.2|138.24|138.22|138.22|138.16|14983
1634742870000|2021-10-20 15:14:30|138.28|138.22|138.28|138.22|138.3|138.24|138.28|138.22|235
1634742890000|2021-10-20 15:14:50|||||||||490
1634742900000|2021-10-20 15:15:00|138.26||138.26||138.28||138.26||1704
1634742920000|2021-10-20 15:15:20|138.24|138.18|138.26|138.22|138.26|138.22|138.24|138.18|5630
1634742930000|2021-10-20 15:15:30|138.3|138.24|138.24|138.18|138.3|138.24|138.22|138.16|18579
1634742940000|2021-10-20 15:15:40|138.22|138.2|138.22|138.2|138.24|138.2|138.22|138.2|4808
1634742950000|2021-10-20 15:15:50|138.26|138.22|138.28|138.22|138.3|138.24|138.26|138.2|4073
1634742960000|2021-10-20 15:16:00|138.3|138.24|138.28|138.24|138.3|138.24|138.28|138.24|0
1634742970000|2021-10-20 15:16:10|138.26|138.22|138.26|138.22|138.28|138.22|138.26|138.22|443
1634742980000|2021-10-20 15:16:20|138.24|138.2|138.22|138.16|138.24|138.2|138.18|138.14|9677
1634742990000|2021-10-20 15:16:30||138.18||138.18||138.18||138.18|0
1634743000000|2021-10-20 15:16:40|138.2|138.16|138.12|138.06|138.2|138.16|138.12|138.04|27703
1634743010000|2021-10-20 15:16:50|138.14|138.08|138.12|138.06|138.14|138.08|138.1|138.06|3440
1634743020000|2021-10-20 15:17:00||138.08||138.08||138.08||138.08|0
1634743040000|2021-10-20 15:17:20|138.1|138.06|138.04|138.02|138.1|138.06|138.04|138|22670
1634743050000|2021-10-20 15:17:30||138||138||138||138|1284
1634743060000|2021-10-20 15:17:40|138.02||138.02||138.04||138.02||3000
1634743080000|2021-10-20 15:18:00|138|137.98|137.96|137.92|138.02|137.98|137.96|137.92|11228
1634743100000|2021-10-20 15:18:20|137.94|137.94|137.96|137.92|137.98|137.94|137.94|137.92|6391
1634743110000|2021-10-20 15:18:30|137.94||137.94||137.96||137.94||4720
1634743120000|2021-10-20 15:18:40|137.96||137.96||137.96||137.94||2127
1634743130000|2021-10-20 15:18:50|||||||||7207
1634743140000|2021-10-20 15:19:00|137.98|137.94|137.96|137.94|137.98|137.94|137.96|137.94|2517
1634743150000|2021-10-20 15:19:10|137.98|137.96|137.98|137.96|138|137.96|137.98|137.96|4690
1634743160000|2021-10-20 15:19:20|||||||||1740
1634743170000|2021-10-20 15:19:30|138||137.98||138||137.98||1237
1634743180000|2021-10-20 15:19:40|138|137.98|138|137.96|138.02|137.98|137.96|137.94|6457
1634743200000|2021-10-20 15:20:00|138.02|137.98|138.06|138|138.06|138|138.02|137.98|2820
1634743210000|2021-10-20 15:20:10|||||||||1064
1634743220000|2021-10-20 15:20:20|138.1|138.02|138.12|138.08|138.12|138.08|138.06|138|1170
1634743230000|2021-10-20 15:20:30|138.16|138.1|138.16|138.12|138.16|138.12|138.16|138.08|191
1634743240000|2021-10-20 15:20:40|138.18|138.14|138.26|138.2|138.28|138.2|138.18|138.14|4382
1634743250000|2021-10-20 15:20:50|138.24||138.26||138.26||138.24||6120
1634743260000|2021-10-20 15:21:00|138.28|138.22|138.28|138.24|138.28|138.24|138.28|138.2|963
1634743270000|2021-10-20 15:21:10|138.26|138.22|138.22|138.2|138.26|138.24|138.22|138.16|7938
1634743280000|2021-10-20 15:21:20|138.24|138.22|138.22|138.16|138.28|138.22|138.22|138.16|6876
1634743300000|2021-10-20 15:21:40|138.2|138.18|138.18|138.12|138.2|138.18|138.18|138.12|3996
1634743310000|2021-10-20 15:21:50|138.2|138.14|138.22|138.18|138.22|138.2|138.2|138.14|791
1634743320000|2021-10-20 15:22:00|138.24|138.2|138.22|138.2|138.26|138.2|138.22|138.18|6656
1634743340000|2021-10-20 15:22:20|||||||||3594
1634743350000|2021-10-20 15:22:30|||||||||1809
1634743360000|2021-10-20 15:22:40||138.18||138.2||138.2||138.18|3606
1634743370000|2021-10-20 15:22:50|138.26|138.22|138.22|138.2|138.26|138.22|138.22|138.2|2837
1634743380000|2021-10-20 15:23:00||138.18||138.2||138.2||138.18|4042
1634743390000|2021-10-20 15:23:10|138.26|138.22|138.24|138.22|138.26|138.24|138.24|138.22|1287
1634743400000|2021-10-20 15:23:20|138.22|138.2|138.2|138.16|138.24|138.2|138.18|138.14|17983
1634743410000|2021-10-20 15:23:30|||||||||33531
1634743420000|2021-10-20 15:23:40|138.18|138.14|138.18|138.14|138.18|138.14|138.18|138.14|5516
1634743430000|2021-10-20 15:23:50||138.16||138.16||138.16||138.16|0
1634743440000|2021-10-20 15:24:00|138.16|138.14|138.22|138.16|138.24|138.16|138.16|138.1|74188
1634743450000|2021-10-20 15:24:10||138.18||138.2||138.2||138.18|6007
1634743460000|2021-10-20 15:24:20|138.2|138.18|138.2|138.18|138.22|138.18|138.2|138.18|7151
1634743470000|2021-10-20 15:24:30|138.22|138.2|138.22|138.18|138.22|138.2|138.2|138.18|6719
1634743480000|2021-10-20 15:24:40|138.2|138.16|138.16|138.12|138.2|138.16|138.16|138.12|6898
1634743490000|2021-10-20 15:24:50|138.12|138.1|138.16|138.12|138.16|138.14|138.12|138.04|21846
1634743500000|2021-10-20 15:25:00|138.18|138.14|138.2|138.14|138.24|138.2|138.18|138.14|14256
1634743510000|2021-10-20 15:25:10|138.18|138.12|138.16|138.14|138.2|138.14|138.12|138.06|26535
1634743520000|2021-10-20 15:25:20|138.2|138.16|138.2|138.16|138.22|138.18|138.2|138.14|4474
1634743530000|2021-10-20 15:25:30|138.18|138.14|138.12|138.08|138.2|138.14|138.12|138.08|15745
1634743540000|2021-10-20 15:25:40|138.14|138.1|138.14|138.1|138.14|138.12|138.14|138.1|9140
1634743550000|2021-10-20 15:25:50||138.12||138.12||138.12||138.1|0
1634743560000|2021-10-20 15:26:00|||||||||4721
1634743570000|2021-10-20 15:26:10|138.12|138.1|138.2|138.12|138.2|138.14|138.12|138.1|1774
1634743580000|2021-10-20 15:26:20|138.22|138.14|138.2|138.14|138.22|138.16|138.2|138.14|152
1634743590000|2021-10-20 15:26:30|138.18|138.12|138.14|138.1|138.18|138.12|138.14|138.08|8202
1634743600000|2021-10-20 15:26:40|138.12|138.12|138.14|138.1|138.14|138.12|138.12|138.1|1709
1634743610000|2021-10-20 15:26:50|138.16|138.12|138.18|138.14|138.18|138.14|138.16|138.12|15695
1634743620000|2021-10-20 15:27:00|138.2|138.16|138.2|138.16|138.24|138.18|138.2|138.16|7508
1634743630000|2021-10-20 15:27:10|138.18|138.14|138.18|138.14|138.18|138.16|138.16|138.14|11825
1634743640000|2021-10-20 15:27:20|138.2|138.16|138.14|138.08|138.2|138.18|138.14|138.08|23712
1634743650000|2021-10-20 15:27:30|138.12|138.06|138.1|138.04|138.12|138.06|138.1|138.04|18010
1634743660000|2021-10-20 15:27:40|138.12|138.06|138.14|138.08|138.16|138.1|138.12|138.06|8243
1634743680000|2021-10-20 15:28:00||138.1||138.1||138.1||138.1|42
1634743690000|2021-10-20 15:28:10|138.12|138.08|138.1|138.08|138.14|138.08|138.1|138.08|8075
1634743700000|2021-10-20 15:28:20|138.12|138.04|138.1|138.04|138.12|138.04|138.08|138.04|11069
1634743710000|2021-10-20 15:28:30|138.08||138.08||138.08||138.08||75840
1634743720000|2021-10-20 15:28:40|138.06||138.06||138.06||138.06||5
1634743730000|2021-10-20 15:28:50|||||||||14234
1634743740000|2021-10-20 15:29:00|138.08|138.06|138.2|138.16|138.22|138.16|138.08|138.06|29636
1634743750000|2021-10-20 15:29:10|138.22|138.18|138.2|138.16|138.24|138.18|138.2|138.14|6383
1634743760000|2021-10-20 15:29:20|138.18|138.14|138.14|138.08|138.18|138.16|138.14|138.08|8966
1634743770000|2021-10-20 15:29:30|138.12|138.04|138.12|138.06|138.14|138.06|138.12|138.04|7131
1634743780000|2021-10-20 15:29:40|138.16|138.08|138.16|138.1|138.18|138.1|138.14|138.08|3954
1634743790000|2021-10-20 15:29:50|138.18|138.12|138.28|138.22|138.3|138.22|138.18|138.12|3789
1634799610000|2021-10-21 07:00:10|137.76|137.46|137.26|137.02|137.76|137.46|137.26|137|271515
1634799620000|2021-10-21 07:00:20|137.24|137|136.62|136.26|137.24|137|136.58|136.06|56955
1634799630000|2021-10-21 07:00:30|136.6||136.56||136.6||136.46||20708
1634799640000|2021-10-21 07:00:40|||||||||5718
1634799650000|2021-10-21 07:00:50|136.58|136.28|137.02|136.72|137.08|136.74|136.52|136.28|38772
1634799660000|2021-10-21 07:01:00|137|136.7|136.7|136.46|137|136.7|136.7|136.44|11213
1634799670000|2021-10-21 07:01:10|136.72|136.48|137.04|136.7|137.06|136.7|136.72|136.48|19719
1634799680000|2021-10-21 07:01:20|136.94|136.64|136.9|136.62|136.94|136.66|136.8|136.6|6206
1634799690000|2021-10-21 07:01:30|136.88|136.6|136.94|136.64|136.98|136.64|136.62|136.44|32396
1634799700000|2021-10-21 07:01:40|136.92|136.62|136.64|136.44|136.92|136.62|136.62|136.44|17000
1634799710000|2021-10-21 07:01:50|136.62|136.46|136.64|136.46|136.64|136.46|136.58|136.46|14573
1634799720000|2021-10-21 07:02:00|136.74|136.44|136.7|136.44|136.74|136.46|136.66|136.44|570
1634799730000|2021-10-21 07:02:10|136.68|136.34|136.64|136.44|136.78|136.44|136.6|136.34|15234
1634799740000|2021-10-21 07:02:20|136.62|136.46|136.74|136.46|136.78|136.46|136.6|136.46|11751
1634799750000|2021-10-21 07:02:30|136.72|136.44|136.72|136.46|136.76|136.46|136.62|136.44|41081
1634799760000|2021-10-21 07:02:40|136.7|136.48|136.76|136.5|136.76|136.5|136.7|136.48|6851
1634799770000|2021-10-21 07:02:50|||||||||8
1634799780000|2021-10-21 07:03:00||136.52||136.54||136.54||136.52|14545
1634799790000|2021-10-21 07:03:10|||||||||2024
1634799800000|2021-10-21 07:03:20|136.74|136.52|136.36|136.14|136.74|136.52|136.36|136.1|39245
1634799810000|2021-10-21 07:03:30|136.46|136.06|136.46|136.12|136.48|136.12|136.34|136.06|9401
1634799820000|2021-10-21 07:03:40|136.44|136.06|136.3|136.08|136.44|136.08|136.12|136.06|20678
1634799830000|2021-10-21 07:03:50|136.32|136.1|136.32|136.1|136.36|136.1|136.28|136.1|6
1634799840000|2021-10-21 07:04:00|136.3||136.34||136.36||136.3||15707
1634799850000|2021-10-21 07:04:10|136.36|136.08|136.2|136.04|136.38|136.1|136.1|136.04|42383
1634799860000|2021-10-21 07:04:20|136.18|136|135.94|135.76|136.2|136|135.94|135.76|11661
1634799870000|2021-10-21 07:04:30|135.92|135.66|135.82|135.62|135.92|135.68|135.82|135.6|5080
1634799880000|2021-10-21 07:04:40|135.84|135.68|135.84|135.64|135.84|135.7|135.82|135.62|11191
1634799890000|2021-10-21 07:04:50|||||||||4055
1634799900000|2021-10-21 07:05:00|135.82|135.66|136|135.76|136.08|135.84|135.8|135.66|16682
1634799910000|2021-10-21 07:05:10|135.98|135.78|136.06|135.84|136.1|135.84|135.98|135.78|91133
1634799920000|2021-10-21 07:05:20|136.04|135.8|135.62|135.32|136.04|135.8|135.44|135.22|86550
1634799930000|2021-10-21 07:05:30|135.6|135.34|135.88|135.58|135.88|135.62|135.58|135.34|17464
1634799940000|2021-10-21 07:05:40||135.64||135.66||135.66||135.64|3895
1634799950000|2021-10-21 07:05:50|135.7|135.7|135.86|135.7|135.88|135.7|135.7|135.7|17193
1634799960000|2021-10-21 07:06:00|135.84|135.64|135.78|135.58|135.84|135.64|135.78|135.58|3957
1634799970000|2021-10-21 07:06:10||135.52||135.5||135.52||135.46|935
1634799980000|2021-10-21 07:06:20|135.76|135.48|135.7|135.48|135.78|135.5|135.66|135.46|6172
1634799990000|2021-10-21 07:06:30|135.68|135.46|136|135.74|136.02|135.74|135.66|135.46|33938
1634800000000|2021-10-21 07:06:40|135.98||135.92||135.98||135.92||7335
1634800010000|2021-10-21 07:06:50|135.9|135.66|135.82|135.62|135.9|135.66|135.82|135.62|230565
1634800020000|2021-10-21 07:07:00|135.8|135.64|135.96|135.82|136.04|135.86|135.76|135.64|59091
1634800030000|2021-10-21 07:07:10|135.94|135.76|135.96|135.8|136.04|135.82|135.88|135.72|18524
1634800040000|2021-10-21 07:07:20||135.82||135.8||135.82||135.8|2009
1634800050000|2021-10-21 07:07:30|135.94|135.74|135.9|135.72|135.96|135.74|135.76|135.62|24635
1634800060000|2021-10-21 07:07:40|135.92||135.9||135.92||135.9||7687
1634800070000|2021-10-21 07:07:50|135.88|135.74|135.9|135.74|135.92|135.74|135.78|135.74|5635
1634800080000|2021-10-21 07:08:00|135.96||135.9||135.96||135.9||9634
1634800090000|2021-10-21 07:08:10|135.96||135.86||135.96||135.86||3444
1634800100000|2021-10-21 07:08:20|135.94|135.72|135.72|135.62|135.94|135.72|135.72|135.62|6366
1634800110000|2021-10-21 07:08:30|135.76|135.64|135.96|135.82|136.12|135.94|135.76|135.64|93005
1634800120000|2021-10-21 07:08:40|135.94|135.92|135.84|135.68|136.1|135.94|135.84|135.64|66435
1634800130000|2021-10-21 07:08:50|135.82|135.7|135.96|135.78|136.06|135.8|135.82|135.7|16272
1634800140000|2021-10-21 07:09:00|135.94||136||136.06||135.94||14000
1634800150000|2021-10-21 07:09:10|135.98||135.96||135.98||135.94||0
1634800160000|2021-10-21 07:09:20|135.94||135.96||136.02||135.92||6762
1634800170000|2021-10-21 07:09:30|135.98|135.76|135.96|135.78|136.02|135.78|135.9|135.72|12977
1634800180000|2021-10-21 07:09:40|135.98|135.72|135.9|135.74|136.02|135.74|135.8|135.68|33513
1634800190000|2021-10-21 07:09:50|135.88|135.76|136|135.78|136|135.78|135.88|135.76|5500
1634800200000|2021-10-21 07:10:00|135.98|135.84|135.96|135.8|136|135.9|135.96|135.78|7701
1634800210000|2021-10-21 07:10:10|135.94|135.74|135.84|135.72|135.94|135.74|135.82|135.7|589
1634800220000|2021-10-21 07:10:20|135.82|135.66|135.82|135.66|135.82|135.68|135.82|135.66|2508
1634800230000|2021-10-21 07:10:30|135.8|135.6|135.68|135.58|135.8|135.6|135.68|135.58|25679
1634800240000|2021-10-21 07:10:40|135.66|135.48|135.6|135.48|135.66|135.48|135.6|135.46|1331
1634800250000|2021-10-21 07:10:50|135.58|135.46|135.56|135.46|135.6|135.52|135.56|135.46|20497
1634800260000|2021-10-21 07:11:00|135.6|135.48|135.64|135.46|135.7|135.48|135.56|135.46|11845
1634800270000|2021-10-21 07:11:10||135.48||135.48||135.48||135.48|720
1634800280000|2021-10-21 07:11:20|135.62||135.64||135.64||135.62||5848
1634800290000|2021-10-21 07:11:30|||||||||3660
1634800300000|2021-10-21 07:11:40|135.62||135.68||135.72||135.6||1015
1634800310000|2021-10-21 07:11:50|135.72|135.5|135.78|135.6|135.86|135.6|135.68|135.5|28418
1634800320000|2021-10-21 07:12:00||135.62||135.64||135.64||135.62|0
1634800330000|2021-10-21 07:12:10|135.8|135.66|135.9|135.68|135.92|135.68|135.8|135.66|2871
1634800350000|2021-10-21 07:12:30|135.92|135.7|135.96|135.74|136|135.8|135.92|135.7|9441
1634800360000|2021-10-21 07:12:40|136|135.76|135.98|135.78|136|135.78|135.96|135.76|0
1634800370000|2021-10-21 07:12:50|||||||||3471
1634800380000|2021-10-21 07:13:00|135.96|135.76|135.66|135.48|135.96|135.76|135.66|135.46|25994
1634800390000|2021-10-21 07:13:10|135.64||135.64||135.64||135.64||8529
1634800400000|2021-10-21 07:13:20|135.62|135.46|135.58|135.46|135.62|135.46|135.58|135.46|1500
1634800410000|2021-10-21 07:13:30|135.56|135.4|135.54|135.36|135.56|135.4|135.52|135.34|2443
1634800420000|2021-10-21 07:13:40|135.52||135.52||135.52||135.52||3543
1634800430000|2021-10-21 07:13:50|||||||||3624
1634800440000|2021-10-21 07:14:00|135.54|135.38|135.76|135.58|135.84|135.6|135.54|135.38|15582
1634800450000|2021-10-21 07:14:10|135.74|135.56|135.7|135.54|135.82|135.62|135.62|135.54|5785
1634800460000|2021-10-21 07:14:20|135.68||135.68||135.68||135.68||0
1634800470000|2021-10-21 07:14:30|135.66|135.52|135.64|135.5|135.74|135.56|135.6|135.5|24104
1634800480000|2021-10-21 07:14:40|135.66|135.52|135.78|135.56|135.84|135.56|135.66|135.52|2418
1634800490000|2021-10-21 07:14:50|135.76||135.78||135.78||135.74||2693
1634800500000|2021-10-21 07:15:00|135.8|135.58|135.78|135.6|135.84|135.6|135.74|135.58|133
1634800510000|2021-10-21 07:15:10|135.8||135.78||135.8||135.78||1452
1634800520000|2021-10-21 07:15:20|||||||||217
1634800530000|2021-10-21 07:15:30|135.76|135.62|135.82|135.64|135.9|135.64|135.76|135.62|1926
1634800540000|2021-10-21 07:15:40|135.84||135.8||135.84||135.8||43
1634800550000|2021-10-21 07:15:50|135.78|135.62|135.72|135.62|135.78|135.64|135.72|135.62|2931
1634800560000|2021-10-21 07:16:00|135.74|135.64|135.96|135.8|136.04|136|135.72|135.64|25604
1634800570000|2021-10-21 07:16:10|135.94|135.78|135.94|135.8|135.94|135.8|135.94|135.78|0
1634800580000|2021-10-21 07:16:20|135.96|135.82|136|135.82|136|135.82|135.96|135.82|8226
1634800590000|2021-10-21 07:16:30|136.08|135.84|136.08|135.92|136.08|135.92|136.08|135.84|7482
1634800600000|2021-10-21 07:16:40|136.1|135.94|136.12|135.98|136.12|135.98|136.1|135.94|58881
1634800610000|2021-10-21 07:16:50|136.18||136.16||136.18||136.16||3863
1634800620000|2021-10-21 07:17:00|135.96|135.94|136.04|135.9|136.18|135.96|135.96|135.88|56460
1634800630000|2021-10-21 07:17:10|136.08|135.94|136.12|135.94|136.16|136.04|136.04|135.92|10001
1634800640000|2021-10-21 07:17:20|||||||||11043
1634800650000|2021-10-21 07:17:30|||||||||220
1634800660000|2021-10-21 07:17:40|136.18|135.96|136.18|136.04|136.18|136.04|136.18|135.96|5955
1634800670000|2021-10-21 07:17:50|136.22|136.06|136.22|136.06|136.26|136.12|136.18|136.06|10520
1634800680000|2021-10-21 07:18:00|136.2|136.08|136.16|136.02|136.2|136.08|136.1|136|4218
1634800690000|2021-10-21 07:18:10|||||||||5000
1634800700000|2021-10-21 07:18:20|136.18|136.04|136.16|136.02|136.26|136.06|136.16|136|2090
1634800710000|2021-10-21 07:18:30|136.18|136.04|136.24|136.06|136.3|136.1|136.18|136.04|4688
1634800720000|2021-10-21 07:18:40|136.22|136.02|136.18|136.04|136.22|136.04|136.18|136.02|1946
1634800730000|2021-10-21 07:18:50|136.16||136.16||136.16||136.16||1458
1634800740000|2021-10-21 07:19:00|136.18|136.06|136.24|136.12|136.24|136.12|136.18|136.06|2908
1634800750000|2021-10-21 07:19:10|136.22|136.1|136.16|136.02|136.22|136.1|136.14|136.02|18798
1634800760000|2021-10-21 07:19:20|136.18|136.04|136.3|136.1|136.32|136.18|136.18|136.04|5446
1634800770000|2021-10-21 07:19:30|136.28|136.12|136.28|136.14|136.32|136.14|136.24|136.12|5644
1634800780000|2021-10-21 07:19:40|136.3|136.16|136.46|136.26|136.46|136.26|136.28|136.16|13801
1634800790000|2021-10-21 07:19:50|136.44|136.28|136.44|136.3|136.48|136.32|136.4|136.22|45976
1634800800000|2021-10-21 07:20:00|136.46|136.32|136.26|136.16|136.48|136.32|136.22|136.16|56098
1634800810000|2021-10-21 07:20:10|136.28|136.18|136.3|136.16|136.36|136.18|136.28|136.16|5259
1634800820000|2021-10-21 07:20:20|136.28||136.26||136.34||136.24||5
1634800830000|2021-10-21 07:20:30||136.18||136.16||136.18||136.16|4744
1634800840000|2021-10-21 07:20:40|136.3|136.18|136.4|136.26|136.4|136.3|136.26|136.18|4675
1634800850000|2021-10-21 07:20:50|||||||||5012
1634800860000|2021-10-21 07:21:00|136.38|136.28|136.38|136.24|136.38|136.3|136.38|136.22|23878
1634800870000|2021-10-21 07:21:10|136.36|136.2|136.38|136.22|136.42|136.24|136.3|136.16|11129
1634800890000|2021-10-21 07:21:30|136.44|136.24|136.42|136.26|136.44|136.28|136.42|136.24|0
1634800900000|2021-10-21 07:21:40|||||||||10000
1634800930000|2021-10-21 07:22:10|136.4|136.22|136.24|136.14|136.4|136.24|136.24|136.14|3562
1634800950000|2021-10-21 07:22:30|136.28|136.16|136.32|136.2|136.32|136.2|136.28|136.16|20389
1634800960000|2021-10-21 07:22:40|136.3|136.16|136.14|135.98|136.3|136.16|136.14|135.98|28455
1634800970000|2021-10-21 07:22:50||136||136||136||136|0
1634800980000|2021-10-21 07:23:00||135.98||136||136||135.96|0
1634801000000|2021-10-21 07:23:20|136.08|135.98|136.06|135.94|136.08|135.98|136.06|135.94|7147
1634801010000|2021-10-21 07:23:30|136.04|135.92|135.98|135.82|136.04|135.92|135.98|135.82|68264
1634801020000|2021-10-21 07:23:40|136.04|135.84|136.02|135.86|136.04|135.88|136.02|135.82|1010
1634801030000|2021-10-21 07:23:50|136|135.84|135.98|135.84|136|135.84|135.98|135.84|11863
1634801040000|2021-10-21 07:24:00|135.8|135.82|135.74|135.62|135.92|135.82|135.64|135.46|186015
1634801050000|2021-10-21 07:24:10|135.72|135.6|135.72|135.58|135.74|135.6|135.7|135.58|18852
1634801060000|2021-10-21 07:24:20||135.6||135.6||135.6||135.6|0
1634801070000|2021-10-21 07:24:30|135.7|135.64|135.7|135.6|135.72|135.64|135.66|135.58|8611
1634801080000|2021-10-21 07:24:40|135.72|135.58|135.82|135.68|135.86|135.68|135.7|135.58|9716
1634801090000|2021-10-21 07:24:50|135.6|135.66|135.7|135.56|135.82|135.66|135.6|135.54|53161
1634801100000|2021-10-21 07:25:00|135.78|135.58|135.72|135.6|135.78|135.6|135.7|135.58|0
1634801110000|2021-10-21 07:25:10|135.78|135.62|135.76|135.62|135.78|135.64|135.76|135.6|556
1634801120000|2021-10-21 07:25:20|135.82|135.64|135.82|135.66|135.82|135.66|135.78|135.64|0
1634801130000|2021-10-21 07:25:30|135.8||135.78||135.8||135.78||3659
1634801140000|2021-10-21 07:25:40|135.84|135.7|136|135.8|136.02|135.8|135.82|135.7|21718
1634801150000|2021-10-21 07:25:50|135.98||135.98||136||135.96||505
1634801160000|2021-10-21 07:26:00|136||135.98||136||135.96||433
1634801170000|2021-10-21 07:26:10|135.96||135.98||135.98||135.96||0
1634801200000|2021-10-21 07:26:40|136.02|135.82|136.1|135.96|136.1|135.96|136.02|135.82|19538
1634801210000|2021-10-21 07:26:50|||||||||2000
1634801220000|2021-10-21 07:27:00|136.12|135.98|136.34|136.16|136.36|136.16|136.12|135.98|67216
1634801230000|2021-10-21 07:27:10|136.32||136.3||136.32||136.3||0
1634801240000|2021-10-21 07:27:20|136.32||136.3||136.34||136.3||600
1634801250000|2021-10-21 07:27:30|136.32||136.32||136.32||136.32||851
1634801260000|2021-10-21 07:27:40|136.3|136.12|136.26|136.12|136.3|136.14|136.26|136.12|0
1634801270000|2021-10-21 07:27:50|136.28|136.08|136.3|136.14|136.34|136.14|136.28|136.08|18285
1634801280000|2021-10-21 07:28:00|136.32|136.16|136.36|136.18|136.36|136.18|136.3|136.16|1968
1634801290000|2021-10-21 07:28:10|136.34||136.34||136.34||136.34||13863
1634801300000|2021-10-21 07:28:20|136.32|136.2|136.34|136.22|136.36|136.22|136.3|136.2|0
1634801310000|2021-10-21 07:28:30|136.36|136.24|136.42|136.26|136.44|136.32|136.36|136.24|4553
1634801320000|2021-10-21 07:28:40|136.4||136.38||136.42||136.38||0
1634801330000|2021-10-21 07:28:50|136.4|136.28|136.4|136.28|136.42|136.28|136.4|136.28|1900
1634801340000|2021-10-21 07:29:00|136.46|136.3|136.4|136.3|136.46|136.32|136.4|136.28|8827
1634801360000|2021-10-21 07:29:20|||||||||14178
1634801370000|2021-10-21 07:29:30|136.38|136.26|136.42|136.28|136.42|136.28|136.34|136.22|5377
1634801380000|2021-10-21 07:29:40|136.48|136.3|136.56|136.4|136.56|136.4|136.48|136.3|9347
1634801400000|2021-10-21 07:30:00|136.6|136.42|136.6|136.52|136.6|136.52|136.6|136.42|4532
1634801410000|2021-10-21 07:30:10|136.66|136.56|136.92|136.74|136.94|136.74|136.66|136.56|12198
1634801420000|2021-10-21 07:30:20||136.76||136.78||136.78||136.76|0
1634801430000|2021-10-21 07:30:30|136.94|136.8|137.06|136.92|137.08|136.98|136.94|136.8|17978
1634801440000|2021-10-21 07:30:40|||||||||4000
1634801450000|2021-10-21 07:30:50|||||||||5805
1634801460000|2021-10-21 07:31:00|137.04|136.9|136.92|136.82|137.04|136.9|136.92|136.82|15515
1634801470000|2021-10-21 07:31:10|136.96|136.84|137.06|136.92|137.08|136.92|136.96|136.84|2097
1634801480000|2021-10-21 07:31:20|137.08|136.94|137|136.88|137.08|136.94|137|136.88|6531
1634801490000|2021-10-21 07:31:30|136.98||136.98||136.98||136.98||439
1634801500000|2021-10-21 07:31:40|137|136.9|137.08|136.94|137.08|136.94|137|136.9|18928
1634801510000|2021-10-21 07:31:50|137.06|136.92|137.14|137.02|137.14|137.02|137.02|136.88|5353
1634801520000|2021-10-21 07:32:00|137.16|136.98|137.08|136.96|137.16|136.98|137.06|136.96|3215
1634801530000|2021-10-21 07:32:10|137.1|136.98|137.12|136.98|137.14|136.98|137.1|136.98|0
1634801540000|2021-10-21 07:32:20|137.14|137|137.12|136.98|137.14|137.02|137.12|136.98|4578
1634801550000|2021-10-21 07:32:30|137.1|136.96|137.08|136.96|137.1|136.96|137.08|136.96|0
1634801580000|2021-10-21 07:33:00|137.14|136.98|137.1|137|137.16|137.02|137.1|136.98|1028
1634801590000|2021-10-21 07:33:10||136.98||136.98||137||136.98|3915
1634801600000|2021-10-21 07:33:20|137.08|136.96|137.08|136.96|137.08|136.96|137.08|136.96|0
1634801610000|2021-10-21 07:33:30|137.1|136.98|137.16|137.02|137.16|137.02|137.1|136.98|3575
1634801640000|2021-10-21 07:34:00|137.18|137.04|137.42|137.26|137.46|137.28|137.18|137.04|20243
1634801650000|2021-10-21 07:34:10|137.44|137.28|137.44|137.28|137.46|137.3|137.4|137.26|0
1634801660000|2021-10-21 07:34:20|137.42||137.42||137.42||137.42||0
1634801680000|2021-10-21 07:34:40|137.46|137.3|137.68|137.56|137.7|137.56|137.44|137.3|3200
1634801690000|2021-10-21 07:34:50|137.7|137.58|137.7|137.56|137.74|137.6|137.7|137.56|0
1634801700000|2021-10-21 07:35:00|137.72|137.58|137.68|137.56|137.74|137.58|137.68|137.56|2379
1634801710000|2021-10-21 07:35:10||137.58||137.58||137.58||137.56|3611
1634801720000|2021-10-21 07:35:20|137.66|137.56|137.68|137.58|137.68|137.58|137.66|137.56|3497
1634801730000|2021-10-21 07:35:30|137.72|137.6|137.78|137.64|137.8|137.66|137.72|137.6|10476
1634801740000|2021-10-21 07:35:40|137.76|137.62|137.7|137.58|137.76|137.62|137.68|137.58|11166
1634801760000|2021-10-21 07:36:00|137.74|137.6|137.72|137.58|137.74|137.6|137.68|137.56|3602
1634801770000|2021-10-21 07:36:10|||||||||7844
1634801800000|2021-10-21 07:36:40|137.74|137.6|137.84|137.72|137.88|137.72|137.74|137.6|36938
1634801810000|2021-10-21 07:36:50|137.82|137.7|137.88|137.8|137.88|137.8|137.78|137.64|7387
1634801820000|2021-10-21 07:37:00|137.86|137.78|137.78|137.64|137.86|137.8|137.78|137.6|16769
1634801830000|2021-10-21 07:37:10||137.62||137.62||137.64||137.6|1500
1634801840000|2021-10-21 07:37:20|137.76|137.6|137.7|137.54|137.76|137.6|137.7|137.54|17496
1634801850000|2021-10-21 07:37:30|137.68|137.62|137.66|137.52|137.68|137.62|137.66|137.52|300
1634801860000|2021-10-21 07:37:40||137.5||137.5||137.5||137.5|1000
1634801890000|2021-10-21 07:38:10|137.64|137.48|137.58|137.42|137.64|137.48|137.58|137.42|6721
1634801900000|2021-10-21 07:38:20|137.62|137.44|137.74|137.56|137.76|137.56|137.62|137.44|7421
1634801910000|2021-10-21 07:38:30|137.78|137.58|137.86|137.72|137.88|137.76|137.78|137.58|9289
1634801920000|2021-10-21 07:38:40||137.7||137.72||137.72||137.7|0
1634801930000|2021-10-21 07:38:50|||||||||6224
1634801940000|2021-10-21 07:39:00|137.84|137.7|137.86|137.76|137.88|137.76|137.78|137.62|2095
1634801950000|2021-10-21 07:39:10|137.84||137.84||137.84||137.84||10
1634801960000|2021-10-21 07:39:20|137.82|137.7|137.82|137.68|137.82|137.76|137.82|137.68|26
1634801970000|2021-10-21 07:39:30|137.8|137.7|137.82|137.68|137.84|137.7|137.8|137.68|17500
1634801980000|2021-10-21 07:39:40|137.84|137.7|137.86|137.74|137.86|137.84|137.82|137.68|21239
1634801990000|2021-10-21 07:39:50|137.84|137.7|137.84|137.7|137.84|137.72|137.84|137.7|9156
1634802000000|2021-10-21 07:40:00||137.72||137.72||137.72||137.72|0
1634802010000|2021-10-21 07:40:10|137.88|137.74|137.86|137.74|137.88|137.78|137.86|137.74|2922
1634802020000|2021-10-21 07:40:20|137.88|137.76|137.94|137.8|137.94|137.8|137.88|137.76|20025
1634802030000|2021-10-21 07:40:30|138|137.82|138|137.88|138|137.88|137.98|137.82|5803
1634802040000|2021-10-21 07:40:40|137.98|137.86|137.98|137.84|137.98|137.86|137.98|137.8|0
1634802050000|2021-10-21 07:40:50|||||||||31
1634802070000|2021-10-21 07:41:10|137.96|137.82|137.68|137.58|137.96|137.82|137.68|137.5|45883
1634802080000|2021-10-21 07:41:20|137.72|137.6|137.78|137.6|137.8|137.6|137.72|137.6|1500
1634802090000|2021-10-21 07:41:30|137.76|137.58|137.76|137.6|137.78|137.6|137.74|137.58|5293
1634802100000|2021-10-21 07:41:40|137.8|137.64|137.92|137.78|137.94|137.78|137.8|137.64|8498
1634802110000|2021-10-21 07:41:50||137.76||137.76||137.76||137.74|0
1634802130000|2021-10-21 07:42:10|137.9||137.88||137.9||137.88||3379
1634802140000|2021-10-21 07:42:20|||||||||56696
1634802150000|2021-10-21 07:42:30|137.86|137.74|137.64|137.5|137.86|137.74|137.64|137.48|17053
1634802160000|2021-10-21 07:42:40|137.68|137.52|137.66|137.54|137.76|137.58|137.66|137.52|10786
1634802180000|2021-10-21 07:43:00|137.64|137.52|137.38|137.26|137.64|137.52|137.38|137.24|49694
1634802190000|2021-10-21 07:43:10|137.42|137.28|137.44|137.28|137.46|137.32|137.42|137.24|3485
1634802200000|2021-10-21 07:43:20|137.46|137.3|137.46|137.3|137.48|137.34|137.46|137.28|5873
1634802210000|2021-10-21 07:43:30|137.44|137.32|137.4|137.28|137.44|137.32|137.36|137.24|3131
1634802220000|2021-10-21 07:43:40|137.42|137.3|137.44|137.34|137.46|137.34|137.42|137.3|0
1634802230000|2021-10-21 07:43:50|137.42|137.32|137.44|137.3|137.46|137.32|137.42|137.28|1000
1634802240000|2021-10-21 07:44:00|137.42|137.28|137.4|137.28|137.42|137.28|137.4|137.28|969
1634802250000|2021-10-21 07:44:10|137.44|137.3|137.5|137.38|137.5|137.38|137.44|137.3|1585
1634802280000|2021-10-21 07:44:40|137.48|137.4|137.5|137.38|137.5|137.4|137.48|137.38|1548
1634802300000|2021-10-21 07:45:00||137.4||137.4||137.4||137.4|0
1634802320000|2021-10-21 07:45:20|137.52|137.44|137.66|137.58|137.66|137.58|137.5|137.44|11263
1634802330000|2021-10-21 07:45:30||137.6||137.6||137.6||137.56|59
1634802340000|2021-10-21 07:45:40|||||||||9303
1634802350000|2021-10-21 07:45:50|137.74|137.62|137.74|137.62|137.78|137.62|137.68|137.58|13228
1634802360000|2021-10-21 07:46:00|||||||||1110
1634802370000|2021-10-21 07:46:10|137.72|137.58|137.7|137.6|137.72|137.6|137.68|137.52|3070
1634802380000|2021-10-21 07:46:20|137.72|137.56|137.74|137.62|137.76|137.62|137.72|137.56|0
1634802410000|2021-10-21 07:46:50|||||||||3300
1634802420000|2021-10-21 07:47:00|137.72|137.56|137.66|137.54|137.72|137.56|137.66|137.5|1121
1634802430000|2021-10-21 07:47:10|137.68|137.56|137.66|137.54|137.7|137.58|137.6|137.5|8905
1634802450000|2021-10-21 07:47:30|137.7|137.56|137.7|137.62|137.76|137.64|137.7|137.56|6519
1634802460000|2021-10-21 07:47:40||137.6||137.6||137.6||137.6|0
1634802470000|2021-10-21 07:47:50|137.68|137.56|137.78|137.68|137.78|137.68|137.68|137.56|22470
1634802480000|2021-10-21 07:48:00|137.84|137.7|137.82|137.7|137.84|137.7|137.82|137.7|0
1634802490000|2021-10-21 07:48:10|||||||||180
1634802500000|2021-10-21 07:48:20|137.84|137.72|137.82|137.72|137.84|137.72|137.8|137.7|11479
1634802510000|2021-10-21 07:48:30|137.86|137.74|137.92|137.76|137.92|137.76|137.86|137.74|0
1634802520000|2021-10-21 07:48:40||137.78||137.8||137.8||137.78|0
1634802530000|2021-10-21 07:48:50|137.9|137.78|137.82|137.76|137.9|137.78|137.82|137.76|5328
1634802550000|2021-10-21 07:49:10|137.8|137.72|137.78|137.7|137.8|137.72|137.72|137.62|5852
1634802560000|2021-10-21 07:49:20|137.76||137.74||137.76||137.74||10675
1634802600000|2021-10-21 07:50:00|137.72|137.62|137.7|137.58|137.72|137.62|137.7|137.58|199
1634802610000|2021-10-21 07:50:10|137.68||137.66||137.68||137.66||0
1634802620000|2021-10-21 07:50:20|137.68|137.6|137.76|137.66|137.8|137.66|137.68|137.6|31463
1634802640000|2021-10-21 07:50:40|||||||||23
1634802650000|2021-10-21 07:50:50|137.74|137.64|137.56|137.42|137.74|137.64|137.56|137.42|31663
1634802660000|2021-10-21 07:51:00||137.44||137.44||137.44||137.42|0
1634802680000|2021-10-21 07:51:20|137.58|137.5|137.64|137.52|137.66|137.52|137.58|137.5|5441
1634802690000|2021-10-21 07:51:30|137.68|137.54|137.7|137.56|137.72|137.56|137.66|137.54|0
1634802700000|2021-10-21 07:51:40|137.72|137.58|137.6|137.5|137.74|137.62|137.6|137.5|9946
1634802710000|2021-10-21 07:51:50|137.62|137.52|137.64|137.52|137.64|137.52|137.62|137.52|0
1634802720000|2021-10-21 07:52:00|||||||||42008
1634802740000|2021-10-21 07:52:20|||||||||2500
1634802760000|2021-10-21 07:52:40|137.62|137.5|137.58|137.5|137.62|137.5|137.58|137.5|0
1634802780000|2021-10-21 07:53:00|||||||||3136
1634802790000|2021-10-21 07:53:10|137.64|137.52|137.82|137.68|137.82|137.68|137.64|137.52|4758
1634802800000|2021-10-21 07:53:20|137.84|137.7|137.78|137.68|137.88|137.72|137.78|137.68|3100
1634802810000|2021-10-21 07:53:30|137.8|137.7|137.82|137.7|137.84|137.7|137.8|137.7|3603
1634802820000|2021-10-21 07:53:40|137.8|137.68|137.78|137.68|137.8|137.68|137.78|137.68|0
1634802830000|2021-10-21 07:53:50|137.8|137.7|137.78|137.68|137.8|137.7|137.78|137.68|0
1634802850000|2021-10-21 07:54:10|||||||||2000
1634802870000|2021-10-21 07:54:30|137.76|137.7|137.74|137.7|137.76|137.7|137.74|137.62|3036
1634802880000|2021-10-21 07:54:40|||||||||7201
1634802890000|2021-10-21 07:54:50|||||||||45
1634802900000|2021-10-21 07:55:00|137.72|137.62|137.72|137.64|137.72|137.64|137.7|137.62|43
1634802910000|2021-10-21 07:55:10||137.62||137.62||137.62||137.62|505
1634802920000|2021-10-21 07:55:20||137.64||137.62||137.64||137.62|20
1634802930000|2021-10-21 07:55:30|||||||||7441
1634802940000|2021-10-21 07:55:40|137.76|137.64|137.8|137.7|137.8|137.7|137.76|137.64|2847
1634802960000|2021-10-21 07:56:00|137.78|137.66|137.8|137.68|137.8|137.68|137.78|137.66|1500
1634802970000|2021-10-21 07:56:10||137.7||137.72||137.72||137.7|8723
1634802980000|2021-10-21 07:56:20|137.84||137.86||137.88||137.84||4886
1634802990000|2021-10-21 07:56:30|137.88||137.86||137.88||137.84||1435
1634803010000|2021-10-21 07:56:50|137.88|137.76|137.88|137.78|137.88|137.78|137.88|137.76|536
1634803020000|2021-10-21 07:57:00|137.9|137.8|137.92|137.82|137.92|137.82|137.9|137.8|587
1634803070000|2021-10-21 07:57:50|137.94|137.9|138.14|138.06|138.24|138.1|137.94|137.82|35419
1634803090000|2021-10-21 07:58:10|138.12|138|138.1|138.02|138.14|138.06|138.1|138|1244
1634803100000|2021-10-21 07:58:20|138.12|138.04|138.22|138.14|138.24|138.14|138.12|138.04|3158
1634803110000|2021-10-21 07:58:30|138.3|138.16|138.24|138.16|138.3|138.18|138.24|138.14|6493
1634803120000|2021-10-21 07:58:40|||||||||3590
1634803130000|2021-10-21 07:58:50|138.28|138.18|138.1|138.02|138.3|138.18|138.04|138.02|13928
1634803140000|2021-10-21 07:59:00||138.04||138.04||138.04||138.04|4702
1634803150000|2021-10-21 07:59:10|138.08|138.02|138.1|138.02|138.12|138.06|138.06|138.02|8425
1634803170000|2021-10-21 07:59:30|138.08|137.96|138.02|137.9|138.08|137.96|138.02|137.88|1124
1634803180000|2021-10-21 07:59:40||137.88||137.88||137.88||137.88|19
1634803190000|2021-10-21 07:59:50|138.04|137.9|138.08|138|138.1|138|138.04|137.9|2300
1634803200000|2021-10-21 08:00:00||137.98||137.98||137.98||137.98|3011
1634803210000|2021-10-21 08:00:10|||||||||713
1634803220000|2021-10-21 08:00:20|138.06|137.96|138.04|137.94|138.06|137.96|138.04|137.94|11226
1634803230000|2021-10-21 08:00:30|138.02|137.92|137.96|137.84|138.02|137.92|137.96|137.82|17013
1634803240000|2021-10-21 08:00:40||137.82||137.82||137.82||137.82|0
1634803250000|2021-10-21 08:00:50||137.86||137.86||137.86||137.86|2115
1634803280000|2021-10-21 08:01:20|||||||||2183
1634803290000|2021-10-21 08:01:30|137.94|137.82|137.88|137.76|137.94|137.82|137.88|137.74|1
1634803300000|2021-10-21 08:01:40|||||||||45021
1634803310000|2021-10-21 08:01:50||137.74||137.76||137.76||137.74|300
1634803320000|2021-10-21 08:02:00|137.7|137.74|137.62|137.5|137.86|137.74|137.62|137.48|110455
1634803330000|2021-10-21 08:02:10|137.6|137.48|137.54|137.4|137.6|137.48|137.54|137.38|1500
1634803340000|2021-10-21 08:02:20||137.42||137.44||137.44||137.42|4976
1634803350000|2021-10-21 08:02:30|137.58|137.46|137.56|137.42|137.62|137.48|137.52|137.4|15464
1634803360000|2021-10-21 08:02:40|137.6|137.44|137.6|137.5|137.62|137.5|137.6|137.44|0
1634803370000|2021-10-21 08:02:50||137.48||137.46||137.48||137.46|7228
1634803380000|2021-10-21 08:03:00||137.5||137.5||137.5||137.5|0
1634803400000|2021-10-21 08:03:20|137.58|137.52|137.6|137.48|137.62|137.52|137.56|137.48|3631
1634803410000|2021-10-21 08:03:30|137.62|137.5|137.64|137.5|137.66|137.5|137.62|137.5|0
1634803420000|2021-10-21 08:03:40|137.62|137.48|137.6|137.48|137.62|137.48|137.6|137.48|0
1634803440000|2021-10-21 08:04:00|137.58||137.56||137.58||137.56||0
1634803460000|2021-10-21 08:04:20|137.6||137.58||137.6||137.58||0
1634803490000|2021-10-21 08:04:50|137.56|137.46|137.48|137.36|137.56|137.46|137.44|137.34|4398
1634803500000|2021-10-21 08:05:00|137.46|137.34|137.48|137.38|137.5|137.4|137.44|137.32|6432
1634803540000|2021-10-21 08:05:40|137.5|137.4|137.48|137.38|137.5|137.4|137.48|137.38|0
1634803550000|2021-10-21 08:05:50|137.46||137.44||137.46||137.44||0
1634803560000|2021-10-21 08:06:00||137.32||137.32||137.34||137.32|1
1634803580000|2021-10-21 08:06:20||137.36||137.36||137.36||137.36|36
1634803590000|2021-10-21 08:06:30|||||||||188
1634803620000|2021-10-21 08:07:00|137.42|137.34|137.36|137.24|137.42|137.34|137.22|137.1|13875
1634803630000|2021-10-21 08:07:10||137.26||137.26||137.26||137.26|1026
1634803660000|2021-10-21 08:07:40|137.34||137.34||137.36||137.32||0
1634803670000|2021-10-21 08:07:50|137.32|137.24|137.26|137.18|137.32|137.24|137.26|137.16|11103
1634803680000|2021-10-21 08:08:00|137.24|137.16|137.24|137.16|137.24|137.16|137.24|137.14|2691
1634803690000|2021-10-21 08:08:10|||||||||1056
1634803700000|2021-10-21 08:08:20|137.22||137.22||137.22||137.22||0
1634803710000|2021-10-21 08:08:30|137.26||137.24||137.26||137.22||0
1634803740000|2021-10-21 08:09:00|137.26||137.24||137.26||137.24||350
1634803750000|2021-10-21 08:09:10|137.22|137.18|137.24|137.16|137.28|137.18|137.22|137.16|400
1634803760000|2021-10-21 08:09:20|137.28||137.26||137.28||137.26||1356
1634803770000|2021-10-21 08:09:30|137.32|137.18|137.3|137.18|137.32|137.18|137.28|137.18|7
1634803780000|2021-10-21 08:09:40|||||||||442
1634803790000|2021-10-21 08:09:50|137.32|137.2|137.44|137.34|137.5|137.38|137.28|137.2|20373
1634803800000|2021-10-21 08:10:00|137.46|137.36|137.48|137.36|137.5|137.36|137.46|137.36|4500
1634803810000|2021-10-21 08:10:10|137.5||137.5||137.5||137.5||0
1634803830000|2021-10-21 08:10:30|137.52|137.4|137.56|137.44|137.62|137.46|137.52|137.4|14485
1634803840000|2021-10-21 08:10:40||137.46||137.46||137.46||137.46|0
1634803850000|2021-10-21 08:10:50|137.6||137.58||137.6||137.58||3719
1634803860000|2021-10-21 08:11:00|137.56|137.44|137.54|137.42|137.58|137.44|137.5|137.36|5801
1634803870000|2021-10-21 08:11:10|137.58|137.44|137.54|137.46|137.58|137.46|137.54|137.44|896
1634803880000|2021-10-21 08:11:20|137.58||137.58||137.58||137.58||0
1634803890000|2021-10-21 08:11:30|137.62|137.48|137.66|137.54|137.68|137.54|137.58|137.48|5787
1634803900000|2021-10-21 08:11:40|||||||||1849
1634803910000|2021-10-21 08:11:50|137.68|137.56|137.62|137.54|137.72|137.58|137.62|137.48|1570
1634803980000|2021-10-21 08:13:00|137.6|137.52|137.6|137.48|137.62|137.52|137.58|137.46|11796
1634804000000|2021-10-21 08:13:20|137.62|137.5|137.62|137.52|137.62|137.52|137.62|137.5|0
1634804010000|2021-10-21 08:13:30|137.64|137.54|137.66|137.58|137.68|137.6|137.64|137.54|5236
1634804030000|2021-10-21 08:13:50|137.68||137.68||137.68||137.68||2886
1634804040000|2021-10-21 08:14:00|137.66|137.6|137.66|137.58|137.66|137.6|137.66|137.58|2679
1634804070000|2021-10-21 08:14:30|137.68||137.68||137.68||137.68||100
1634804080000|2021-10-21 08:14:40|137.66|137.56|137.62|137.54|137.66|137.56|137.6|137.52|16247
1634804110000|2021-10-21 08:15:10|137.64|137.56|137.68|137.6|137.68|137.64|137.64|137.56|4971
1634804130000|2021-10-21 08:15:30|||||||||1500
1634804140000|2021-10-21 08:15:40|137.66|137.58|137.66|137.56|137.68|137.58|137.58|137.54|25892
1634804150000|2021-10-21 08:15:50||137.54||137.56||137.56||137.54|0
1634804160000|2021-10-21 08:16:00|137.68|137.54|137.64|137.54|137.7|137.54|137.64|137.54|1500
1634804170000|2021-10-21 08:16:10|137.68|137.56|137.66|137.56|137.68|137.56|137.66|137.56|0
1634804180000|2021-10-21 08:16:20||137.54||137.54||137.54||137.54|0
1634804190000|2021-10-21 08:16:30||137.56||137.54||137.56||137.54|0
1634804200000|2021-10-21 08:16:40||137.56||137.56||137.56||137.56|2844
1634804220000|2021-10-21 08:17:00|137.72|137.58|137.74|137.66|137.76|137.68|137.72|137.58|2797
1634804230000|2021-10-21 08:17:10|||||||||1312
1634804250000|2021-10-21 08:17:30|137.76|137.68|137.8|137.72|137.8|137.72|137.76|137.68|2700
1634804260000|2021-10-21 08:17:40|137.82|137.74|137.9|137.82|137.96|137.84|137.82|137.74|5644
1634804270000|2021-10-21 08:17:50||137.84||137.82||137.84||137.82|4015
1634804280000|2021-10-21 08:18:00|137.94|137.84|137.94|137.84|137.94|137.84|137.92|137.84|2453
1634804290000|2021-10-21 08:18:10|137.96|137.86|138|137.92|138|137.92|137.96|137.86|1771
1634804310000|2021-10-21 08:18:30|138.04|137.94|138.06|137.96|138.06|137.96|138.04|137.94|3000
1634804320000|2021-10-21 08:18:40|138.1|137.98|138.1|138|138.12|138|138.08|137.98|0
1634804330000|2021-10-21 08:18:50|138.12|138.02|138.14|138.04|138.16|138.04|138.12|138|0
1634804340000|2021-10-21 08:19:00|138.16|138.06|138.2|138.1|138.2|138.1|138.16|138.06|2640
1634804350000|2021-10-21 08:19:10|138.18|138.04|138.14|138.06|138.18|138.06|138.14|138.04|4826
1634804360000|2021-10-21 08:19:20|138.16|138.08|138.22|138.12|138.22|138.14|138.14|138.08|8646
1634804370000|2021-10-21 08:19:30|138.24|138.14|138.24|138.18|138.24|138.2|138.24|138.14|18528
1634804380000|2021-10-21 08:19:40|138.3|138.2|138.3|138.2|138.32|138.2|138.28|138.2|1727
1634804400000|2021-10-21 08:20:00||138.22||138.22||138.24||138.22|3815
1634804410000|2021-10-21 08:20:10|138.34|138.24|138.4|138.3|138.42|138.3|138.34|138.24|6615
1634804420000|2021-10-21 08:20:20|138.38|138.28|138.48|138.38|138.48|138.38|138.36|138.28|27324
1634804430000|2021-10-21 08:20:30|138.46|138.36|138.38|138.3|138.46|138.36|138.38|138.3|36085
1634804440000|2021-10-21 08:20:40|138.36|138.24|138.36|138.24|138.36|138.26|138.34|138.2|5071
1634804450000|2021-10-21 08:20:50|138.34|138.2|138.34|138.22|138.34|138.22|138.34|138.2|0
1634804470000|2021-10-21 08:21:10|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.24|0
1634804480000|2021-10-21 08:21:20|138.3|138.22|138.24|138.16|138.3|138.22|138.24|138.14|941
1634804490000|2021-10-21 08:21:30||138.14||138.16||138.16||138.14|108
1634804520000|2021-10-21 08:22:00|138.26|138.18|138.32|138.22|138.32|138.24|138.26|138.16|9686
1634804530000|2021-10-21 08:22:10|138.3|138.2|138.3|138.18|138.3|138.2|138.3|138.18|2799
1634804580000|2021-10-21 08:23:00|||||||||1000
1634804600000|2021-10-21 08:23:20|138.28|138.16|138.22|138.14|138.28|138.16|138.22|138.1|8964
1634804630000|2021-10-21 08:23:50|138.2|138.1|138.16|138.1|138.2|138.1|138.16|138.1|4670
1634804640000|2021-10-21 08:24:00|138.14|138.08|138.04|137.98|138.14|138.08|138|137.86|17248
1634804670000|2021-10-21 08:24:30|138.06|138|138.16|138.04|138.18|138.04|138.06|138|13433
1634804680000|2021-10-21 08:24:40|138.14|138.02|138.08|137.98|138.14|138.02|138.08|137.98|30
1634804720000|2021-10-21 08:25:20|||||||||1970
1634804750000|2021-10-21 08:25:50|||||||||1618
1634804780000|2021-10-21 08:26:20|138.04|137.96|138|137.94|138.04|137.96|138|137.9|2153
1634804800000|2021-10-21 08:26:40|137.98|137.92|138|137.92|138|137.92|137.98|137.92|1139
1634804810000|2021-10-21 08:26:50||137.94||137.92||137.94||137.92|0
1634804830000|2021-10-21 08:27:10|137.98||138||138||137.98||0
1634804850000|2021-10-21 08:27:30||137.94||137.94||137.94||137.94|734
1634804860000|2021-10-21 08:27:40||137.92||137.92||137.92||137.92|0
1634804870000|2021-10-21 08:27:50|137.98||137.98||138||137.98||0
1634804880000|2021-10-21 08:28:00|137.96|137.9|137.86|137.76|137.96|137.9|137.8|137.68|20818
1634804920000|2021-10-21 08:28:40|137.88|137.78|137.86|137.78|137.88|137.78|137.86|137.78|360
1634804930000|2021-10-21 08:28:50|137.84|137.76|137.68|137.58|137.84|137.76|137.66|137.56|21159
1634804960000|2021-10-21 08:29:20|137.66|137.56|137.64|137.5|137.66|137.58|137.64|137.5|2996
1634804980000|2021-10-21 08:29:40||137.52||137.52||137.52||137.52|137
1634804990000|2021-10-21 08:29:50|137.62|137.5|137.56|137.46|137.62|137.56|137.56|137.42|1778
1634805010000|2021-10-21 08:30:10|||||||||8368
1634805020000|2021-10-21 08:30:20||137.48||137.46||137.48||137.46|2000
1634805030000|2021-10-21 08:30:30|||||||||100
1634805060000|2021-10-21 08:31:00|137.54|137.44|137.5|137.42|137.54|137.44|137.48|137.4|5504
1634805070000|2021-10-21 08:31:10||137.46||137.46||137.46||137.46|0
1634805080000|2021-10-21 08:31:20|137.52|137.48|137.52|137.46|137.52|137.48|137.5|137.46|3715
1634805090000|2021-10-21 08:31:30|137.54|137.48|137.66|137.56|137.68|137.56|137.54|137.48|19647
1634805100000|2021-10-21 08:31:40|137.64|137.54|137.58|137.46|137.64|137.54|137.58|137.46|542
1634805120000|2021-10-21 08:32:00|||||||||2000
1634805140000|2021-10-21 08:32:20||137.48||137.48||137.48||137.46|0
1634805160000|2021-10-21 08:32:40|||||||||17769
1634805180000|2021-10-21 08:33:00|137.56|137.46|137.5|137.42|137.56|137.46|137.46|137.36|36532
1634805190000|2021-10-21 08:33:10|137.48|137.4|137.48|137.4|137.48|137.4|137.48|137.38|0
1634805200000|2021-10-21 08:33:20|137.5|137.42|137.52|137.44|137.58|137.44|137.48|137.38|10899
1634805210000|2021-10-21 08:33:30|137.56|137.46|137.58|137.48|137.58|137.48|137.56|137.46|4372
1634805220000|2021-10-21 08:33:40|137.56|137.46|137.6|137.5|137.62|137.5|137.56|137.44|0
1634805240000|2021-10-21 08:34:00|137.58|137.48|137.62|137.5|137.64|137.52|137.58|137.48|2338
1634805270000|2021-10-21 08:34:30|137.68|137.52|137.64|137.56|137.7|137.56|137.64|137.52|543
1634805290000|2021-10-21 08:34:50|137.68|137.58|137.7|137.6|137.7|137.6|137.68|137.58|240
1634805350000|2021-10-21 08:35:50|||||||||26430
1634805370000|2021-10-21 08:36:10|||||||||8000
1634805390000|2021-10-21 08:36:30|137.72|137.62|137.8|137.7|137.8|137.7|137.72|137.62|2745
1634805400000|2021-10-21 08:36:40|137.78|137.72|137.78|137.7|137.8|137.72|137.78|137.7|1815
1634805420000|2021-10-21 08:37:00|137.8|137.72|137.8|137.72|137.8|137.72|137.8|137.72|1000
1634805440000|2021-10-21 08:37:20|137.84|137.74|137.86|137.76|137.86|137.76|137.84|137.74|4583
1634805480000|2021-10-21 08:38:00||137.78||137.78||137.78||137.78|0
1634805490000|2021-10-21 08:38:10|137.84|137.76|137.86|137.72|137.86|137.76|137.8|137.7|25835
1634805500000|2021-10-21 08:38:20|137.88|137.74|137.9|137.8|137.9|137.8|137.86|137.74|130
1634805510000|2021-10-21 08:38:30|137.92|137.82|137.98|137.94|137.98|137.94|137.92|137.82|6429
1634805520000|2021-10-21 08:38:40||137.92||137.92||137.92||137.92|0
1634805530000|2021-10-21 08:38:50|137.96|137.88|137.98|137.9|137.98|137.9|137.96|137.86|1573
1634805540000|2021-10-21 08:39:00||137.92||137.9||137.92||137.9|0
1634805560000|2021-10-21 08:39:20|137.96|137.92|137.98|137.92|137.98|137.92|137.96|137.92|0
1634805580000|2021-10-21 08:39:40|137.96|137.9|137.96|137.84|137.96|137.9|137.96|137.84|1607
1634805590000|2021-10-21 08:39:50||137.86||137.9||137.9||137.86|0
1634805600000|2021-10-21 08:40:00||137.86||137.88||137.88||137.86|0
1634805630000|2021-10-21 08:40:30|137.98|137.92|138|137.94|138|137.94|137.98|137.92|4398
1634805680000|2021-10-21 08:41:20|138.04||138.06||138.06||138.04||58
1634805700000|2021-10-21 08:41:40|138.08|137.96|138.14|138.06|138.14|138.08|138.08|137.96|16764
1634805720000|2021-10-21 08:42:00||138.08||138.08||138.08||138.08|0
1634805730000|2021-10-21 08:42:10|||||||||2105
1634805740000|2021-10-21 08:42:20|138.18|138.1|138.3|138.2|138.32|138.2|138.18|138.1|2706
1634805750000|2021-10-21 08:42:30|138.32|138.22|138.24|138.14|138.34|138.22|138.24|138.12|8064
1634805760000|2021-10-21 08:42:40|138.28|138.2|138.28|138.2|138.3|138.2|138.26|138.2|1343
1634805770000|2021-10-21 08:42:50|138.3|138.22|138.26|138.18|138.34|138.22|138.26|138.18|3975
1634805780000|2021-10-21 08:43:00||138.2||138.2||138.2||138.2|0
1634805790000|2021-10-21 08:43:10|138.24||138.24||138.26||138.24||5000
1634805800000|2021-10-21 08:43:20|138.28|138.18|138.2|138.14|138.28|138.18|138.18|138.06|44043
1634805810000|2021-10-21 08:43:30|138.24|138.12|138.22|138.12|138.24|138.12|138.22|138.12|1500
1634805820000|2021-10-21 08:43:40|138.24|138.14|138.2|138.12|138.26|138.18|138.2|138.12|0
1634805840000|2021-10-21 08:44:00|138.18||138.18||138.18||138.18||9195
1634805870000|2021-10-21 08:44:30|138.16|138.08|138.14|138.06|138.16|138.08|138.12|138.02|3169
1634805900000|2021-10-21 08:45:00|138.18|138.08|138.18|138.14|138.18|138.14|138.18|138.08|4396
1634805920000|2021-10-21 08:45:20|138.2||138.2||138.2||138.2||792
1634805960000|2021-10-21 08:46:00||138.16||138.16||138.16||138.16|0
1634805970000|2021-10-21 08:46:10|138.18|138.14|138.12|138.02|138.18|138.14|138.1|137.98|4625
1634805980000|2021-10-21 08:46:20||138.04||138.04||138.04||138.02|0
1634806000000|2021-10-21 08:46:40|138.1|138.02|138.1|138.02|138.1|138.02|138.08|138.02|103
1634806010000|2021-10-21 08:46:50|138.08||138.1||138.1||138.08||0
1634806020000|2021-10-21 08:47:00|138.08|138|137.92|137.88|138.08|138|137.92|137.88|4947
1634806030000|2021-10-21 08:47:10|137.94|137.9|137.92|137.82|137.94|137.9|137.92|137.8|3592
1634806040000|2021-10-21 08:47:20|137.96|137.84|137.9|137.8|137.96|137.92|137.9|137.8|7523
1634806050000|2021-10-21 08:47:30|||||||||1500
1634806080000|2021-10-21 08:48:00||137.82||137.82||137.84||137.82|1
1634806090000|2021-10-21 08:48:10|137.88|137.8|137.9|137.82|137.9|137.82|137.88|137.8|0
1634806110000|2021-10-21 08:48:30|137.94|137.84|137.94|137.9|137.94|137.9|137.94|137.84|2340
1634806120000|2021-10-21 08:48:40|137.98|137.92|137.98|137.9|138.04|137.92|137.98|137.9|8234
1634806140000|2021-10-21 08:49:00|137.96||137.98||137.98||137.96||0
1634806160000|2021-10-21 08:49:20||137.92||137.92||137.92||137.92|1831
1634806190000|2021-10-21 08:49:50|137.96||137.98||137.98||137.96||1500
1634806230000|2021-10-21 08:50:30|||||||||30
1634806270000|2021-10-21 08:51:10|||||||||3500
1634806280000|2021-10-21 08:51:20|138|137.94|138.04|137.94|138.04|137.94|138|137.94|4848
1634806290000|2021-10-21 08:51:30|||||||||224
1634806300000|2021-10-21 08:51:40|138.02||138.04||138.04||138.02||0
1634806330000|2021-10-21 08:52:10|138|137.92|138|137.94|138|137.94|138|137.92|5094
1634806360000|2021-10-21 08:52:40|||||||||7206
1634806380000|2021-10-21 08:53:00|||||||||13070
1634806400000|2021-10-21 08:53:20|137.9|137.92|137.9|137.82|137.98|137.92|137.86|137.76|68766
1634806410000|2021-10-21 08:53:30|||||||||200
1634806420000|2021-10-21 08:53:40|137.92|137.84|137.9|137.82|137.96|137.9|137.9|137.82|14184
1634806460000|2021-10-21 08:54:20|137.88|137.84|137.82|137.76|137.88|137.84|137.78|137.74|22610
1634806480000|2021-10-21 08:54:40|137.8||137.8||137.8||137.8||0
1634806490000|2021-10-21 08:54:50|137.82|137.78|137.82|137.76|137.82|137.78|137.8|137.76|33542
1634806520000|2021-10-21 08:55:20|137.8|137.74|137.78|137.7|137.8|137.76|137.76|137.7|13746
1634806530000|2021-10-21 08:55:30|137.76|137.68|137.74|137.68|137.76|137.68|137.74|137.68|13685
1634806540000|2021-10-21 08:55:40|137.68|137.66|137.74|137.66|137.74|137.66|137.68|137.62|21210
1634806550000|2021-10-21 08:55:50|137.72|137.64|137.7|137.64|137.72|137.64|137.7|137.62|311
1634806560000|2021-10-21 08:56:00|137.74|137.66|137.74|137.66|137.74|137.66|137.74|137.66|0
1634806570000|2021-10-21 08:56:10|||||||||1826
1634806580000|2021-10-21 08:56:20|137.72||137.72||137.72||137.7||152
1634806630000|2021-10-21 08:57:10|137.7|137.64|137.68|137.62|137.7|137.64|137.66|137.62|8274
1634806640000|2021-10-21 08:57:20|137.7|137.64|137.7|137.62|137.72|137.64|137.7|137.62|10207
1634806670000|2021-10-21 08:57:50|137.68|137.64|137.7|137.62|137.7|137.64|137.68|137.62|4706
1634806680000|2021-10-21 08:58:00|137.68|137.6|137.8|137.7|137.82|137.72|137.6|137.5|14567
1634806700000|2021-10-21 08:58:20|137.78|137.66|137.68|137.6|137.78|137.66|137.68|137.6|1384
1634806710000|2021-10-21 08:58:30|137.72|137.62|137.78|137.68|137.78|137.68|137.72|137.62|785
1634806720000|2021-10-21 08:58:40|137.8|137.7|137.82|137.72|137.82|137.72|137.8|137.7|3000
1634806730000|2021-10-21 08:58:50|137.8|137.7|137.78|137.68|137.8|137.7|137.78|137.68|0
1634806740000|2021-10-21 08:59:00|137.8|137.7|137.82|137.72|137.82|137.72|137.8|137.7|0
1634806760000|2021-10-21 08:59:20|137.8||137.8||137.8||137.8||1255
1634806770000|2021-10-21 08:59:30|137.82|137.74|137.82|137.76|137.82|137.76|137.82|137.74|1500
1634806780000|2021-10-21 08:59:40|||||||||2624
1634806790000|2021-10-21 08:59:50|137.86|137.78|137.86|137.78|137.88|137.8|137.86|137.78|3442
1634806810000|2021-10-21 09:00:10|137.84|137.76|137.82|137.72|137.84|137.76|137.82|137.72|1463
1634806820000|2021-10-21 09:00:20||137.74||137.74||137.74||137.74|0
1634806860000|2021-10-21 09:01:00|137.8|137.76|137.74|137.66|137.8|137.76|137.74|137.66|6940
1634806900000|2021-10-21 09:01:40|137.72|137.64|137.74|137.64|137.74|137.64|137.64|137.56|13458
1634806910000|2021-10-21 09:01:50||137.66||137.64||137.68||137.64|0
1634806920000|2021-10-21 09:02:00|137.76|137.66|137.84|137.76|137.84|137.76|137.76|137.66|4735
1634806930000|2021-10-21 09:02:10|137.82|137.74|137.86|137.76|137.86|137.76|137.82|137.74|1
1634806950000|2021-10-21 09:02:30|||||||||845
1634806960000|2021-10-21 09:02:40|137.84|137.74|137.74|137.68|137.84|137.74|137.74|137.68|2415
1634806980000|2021-10-21 09:03:00|137.72|137.64|137.7|137.6|137.74|137.64|137.7|137.6|3213
1634806990000|2021-10-21 09:03:10|||||||||344
1634807000000|2021-10-21 09:03:20|||||||||677
1634807010000|2021-10-21 09:03:30||137.62||137.62||137.62||137.62|418
1634807020000|2021-10-21 09:03:40|137.68|137.64|137.68|137.6|137.68|137.64|137.68|137.58|0
1634807040000|2021-10-21 09:04:00|137.72|137.62|137.74|137.66|137.74|137.66|137.72|137.62|1801
1634807050000|2021-10-21 09:04:10||137.68||137.68||137.68||137.68|0
1634807060000|2021-10-21 09:04:20|||||||||5000
1634807070000|2021-10-21 09:04:30|137.78|137.7|137.64|137.56|137.8|137.72|137.64|137.56|30137
1634807080000|2021-10-21 09:04:40|137.68|137.58|137.74|137.64|137.74|137.64|137.68|137.58|3187
1634807090000|2021-10-21 09:04:50|137.72||137.72||137.74||137.72||31
1634807110000|2021-10-21 09:05:10|137.7|137.62|137.68|137.58|137.7|137.62|137.68|137.58|1388
1634807120000|2021-10-21 09:05:20|137.66|137.6|137.64|137.58|137.66|137.6|137.64|137.58|0
1634807180000|2021-10-21 09:06:20|137.68|137.6|137.72|137.6|137.72|137.62|137.68|137.6|5476
1634807190000|2021-10-21 09:06:30|137.7||137.68||137.7||137.68||81
1634807210000|2021-10-21 09:06:50|137.66||137.66||137.66||137.64||5
1634807220000|2021-10-21 09:07:00|137.64|137.58|137.66|137.56|137.66|137.58|137.64|137.54|2048
1634807230000|2021-10-21 09:07:10|137.64||137.64||137.66||137.64||253
1634807240000|2021-10-21 09:07:20|137.66|137.58|137.64|137.58|137.66|137.58|137.64|137.58|2496
1634807260000|2021-10-21 09:07:40|137.6|137.56|137.58|137.5|137.6|137.56|137.58|137.5|2343
1634807270000|2021-10-21 09:07:50||137.52||137.52||137.52||137.52|0
1634807280000|2021-10-21 09:08:00|137.62|137.54|137.6|137.54|137.64|137.56|137.6|137.54|2759
1634807290000|2021-10-21 09:08:10|137.58|137.56|137.54|137.46|137.6|137.56|137.54|137.44|3178
1634807300000|2021-10-21 09:08:20|137.52|137.44|137.48|137.42|137.52|137.44|137.48|137.4|1500
1634807310000|2021-10-21 09:08:30|137.46|137.4|137.46|137.38|137.46|137.4|137.46|137.38|0
1634807320000|2021-10-21 09:08:40|137.44|137.36|137.38|137.28|137.44|137.36|137.38|137.26|6872
1634807330000|2021-10-21 09:08:50|137.36|137.3|137.38|137.3|137.38|137.34|137.36|137.28|2420
1634807340000|2021-10-21 09:09:00|137.36|137.28|137.36|137.28|137.36|137.28|137.36|137.28|728
1634807350000|2021-10-21 09:09:10|137.34|137.3|137.34|137.28|137.36|137.32|137.34|137.28|15814
1634807380000|2021-10-21 09:09:40|137.32|137.26|137.3|137.2|137.32|137.28|137.28|137.18|17139
1634807390000|2021-10-21 09:09:50|137.28|137.18|137.26|137.18|137.28|137.18|137.22|137.12|8332
1634807420000|2021-10-21 09:10:20|137.3|137.2|137.3|137.22|137.32|137.22|137.3|137.2|2530
1634807440000|2021-10-21 09:10:40|137.32|137.24|137.34|137.26|137.34|137.26|137.32|137.24|1755
1634807460000|2021-10-21 09:11:00|137.32|137.24|137.3|137.24|137.32|137.24|137.3|137.24|1627
1634807470000|2021-10-21 09:11:10|137.28|137.2|137.26|137.18|137.3|137.2|137.24|137.14|10768
1634807480000|2021-10-21 09:11:20|||||||||2454
1634807490000|2021-10-21 09:11:30|137.12|137.16|137.22|137.14|137.3|137.22|137.12|137.08|89044
1634807500000|2021-10-21 09:11:40|137.24|137.16|137.22|137.12|137.26|137.16|137.18|137.1|1578
1634807510000|2021-10-21 09:11:50||137.14||137.14||137.14||137.14|332
1634807520000|2021-10-21 09:12:00|137.14|137.16|137.26|137.16|137.26|137.16|137.14|137.12|12409
1634807540000|2021-10-21 09:12:20|137.14|137.14|137.26|137.16|137.28|137.16|137.14|137.1|19598
1634807550000|2021-10-21 09:12:30|137.28|137.18|137.3|137.2|137.3|137.2|137.28|137.18|0
1634807570000|2021-10-21 09:12:50|137.32||137.3||137.32||137.3||20
1634807580000|2021-10-21 09:13:00|137.28|137.18|137.26|137.16|137.28|137.18|137.18|137.14|4288
1634807610000|2021-10-21 09:13:30|137.24|137.14|137.18|137.1|137.24|137.16|137.16|137.08|4745
1634807620000|2021-10-21 09:13:40||137.12||137.12||137.12||137.12|0
1634807640000|2021-10-21 09:14:00||137.14||137.14||137.14||137.14|0
1634807670000|2021-10-21 09:14:30|137.22|137.16|137.3|137.2|137.3|137.2|137.22|137.16|4397
1634807690000|2021-10-21 09:14:50|137.32|137.22|137.24|137.16|137.34|137.22|137.24|137.16|2553
1634807700000|2021-10-21 09:15:00|137.26|137.18|137.26|137.18|137.28|137.18|137.24|137.18|759
1634807710000|2021-10-21 09:15:10|137.28|137.2|137.28|137.22|137.3|137.22|137.28|137.2|3622
1634807730000|2021-10-21 09:15:30||137.24||137.24||137.24||137.24|109
1634807740000|2021-10-21 09:15:40|||||||||53
1634807780000|2021-10-21 09:16:20|137.32|137.26|137.32|137.26|137.38|137.28|137.32|137.24|7120
1634807790000|2021-10-21 09:16:30|137.3|137.28|137.24|137.2|137.32|137.28|137.24|137.2|10920
1634807810000|2021-10-21 09:16:50|||||||||204
1634807820000|2021-10-21 09:17:00|137.26|137.22|137.28|137.24|137.3|137.24|137.26|137.22|11661
1634807830000|2021-10-21 09:17:10|137.3|137.26|137.36|137.26|137.36|137.26|137.3|137.26|2172
1634807840000|2021-10-21 09:17:20|137.38|137.28|137.38|137.3|137.42|137.32|137.38|137.28|0
1634807860000|2021-10-21 09:17:40|137.36||137.36||137.36||137.36||0
1634807870000|2021-10-21 09:17:50|137.38||137.38||137.38||137.38||150
1634807890000|2021-10-21 09:18:10|137.36||137.36||137.36||137.36||73
1634807900000|2021-10-21 09:18:20|137.34|137.28|137.36|137.3|137.36|137.3|137.32|137.26|8702
1634807920000|2021-10-21 09:18:40|137.34||137.36||137.36||137.34||0
1634807930000|2021-10-21 09:18:50|137.34||137.34||137.34||137.34||0
1634807940000|2021-10-21 09:19:00|137.36||137.36||137.36||137.36||13
1634807950000|2021-10-21 09:19:10|137.34||137.36||137.36||137.34||0
1634807960000|2021-10-21 09:19:20|137.34|137.32|137.36|137.32|137.36|137.32|137.34|137.32|4120
1634807970000|2021-10-21 09:19:30|137.34|137.3|137.36|137.3|137.36|137.3|137.34|137.26|2901
1634807980000|2021-10-21 09:19:40|137.4|137.32|137.4|137.32|137.42|137.32|137.4|137.32|988
1634807990000|2021-10-21 09:19:50|137.38|137.3|137.32|137.3|137.38|137.3|137.32|137.3|2957
1634808000000|2021-10-21 09:20:00|137.3|137.26|137.28|137.22|137.32|137.26|137.26|137.2|2720
1634808050000|2021-10-21 09:20:50|137.26|137.2|137.26|137.2|137.26|137.2|137.22|137.18|8113
1634808060000|2021-10-21 09:21:00|137.28|137.22|137.34|137.26|137.34|137.28|137.28|137.22|5265
1634808080000|2021-10-21 09:21:20|||||||||4270
1634808090000|2021-10-21 09:21:30|137.38|137.28|137.4|137.34|137.4|137.34|137.38|137.26|3929
1634808100000|2021-10-21 09:21:40|137.42|137.32|137.4|137.32|137.42|137.32|137.4|137.32|0
1634808110000|2021-10-21 09:21:50|137.42|137.34|137.4|137.34|137.42|137.38|137.4|137.34|8394
1634808120000|2021-10-21 09:22:00|137.38|137.32|137.38|137.3|137.38|137.32|137.38|137.3|1216
1634808140000|2021-10-21 09:22:20|137.4|137.32|137.38|137.3|137.44|137.34|137.38|137.3|7958
1634808150000|2021-10-21 09:22:30|137.4|137.32|137.4|137.34|137.46|137.38|137.38|137.32|7945
1634808160000|2021-10-21 09:22:40||137.32||137.3||137.32||137.3|0
1634808170000|2021-10-21 09:22:50|137.38||137.38||137.38||137.38||0
1634808180000|2021-10-21 09:23:00|137.36|137.28|137.34|137.28|137.36|137.28|137.32|137.28|472
1634808200000|2021-10-21 09:23:20|137.32||137.34||137.34||137.32||0
1634808210000|2021-10-21 09:23:30|137.32||137.34||137.34||137.32||21500
1634808230000|2021-10-21 09:23:50|137.38|137.3|137.42|137.34|137.42|137.34|137.38|137.3|2117
1634808280000|2021-10-21 09:24:40|||||||||15013
1634808300000|2021-10-21 09:25:00|137.32|137.36|137.36|137.28|137.4|137.36|137.32|137.28|35313
1634808320000|2021-10-21 09:25:20|137.38|137.3|137.4|137.32|137.4|137.32|137.38|137.3|5
1634808360000|2021-10-21 09:26:00|||||||||359
1634808390000|2021-10-21 09:26:30|137.42|137.34|137.42|137.34|137.48|137.4|137.42|137.34|7382
1634808450000|2021-10-21 09:27:30|||||||||4915
1634808470000|2021-10-21 09:27:50|137.44|137.42|137.5|137.42|137.54|137.5|137.44|137.36|17353
1634808500000|2021-10-21 09:28:20|137.54|137.44|137.52|137.42|137.54|137.48|137.46|137.42|7766
1634808510000|2021-10-21 09:28:30|137.5||137.5||137.5||137.5||1
1634808520000|2021-10-21 09:28:40|137.52||137.52||137.52||137.52||0
1634808540000|2021-10-21 09:29:00|137.5||137.48||137.5||137.48||35
1634808560000|2021-10-21 09:29:20|137.5|137.44|137.52|137.48|137.58|137.5|137.5|137.44|1501
1634808580000|2021-10-21 09:29:40|137.54|137.5|137.72|137.68|137.72|137.68|137.54|137.5|6001
1634808590000|2021-10-21 09:29:50||137.66||137.66||137.66||137.66|0
1634808600000|2021-10-21 09:30:00|137.74|137.68|137.72|137.64|137.78|137.68|137.66|137.62|18809
1634808620000|2021-10-21 09:30:20|137.74|137.66|137.82|137.72|137.82|137.72|137.74|137.66|7704
1634808630000|2021-10-21 09:30:30|137.84|137.74|137.9|137.82|137.92|137.82|137.84|137.74|0
1634808640000|2021-10-21 09:30:40|||||||||2200
1634808650000|2021-10-21 09:30:50|137.92|137.84|137.9|137.82|137.92|137.84|137.9|137.82|0
1634808660000|2021-10-21 09:31:00|||||||||540
1634808670000|2021-10-21 09:31:10|||||||||7830
1634808680000|2021-10-21 09:31:20|137.92||137.9||137.92||137.9||1
1634808700000|2021-10-21 09:31:40|137.92|137.84|137.92|137.84|137.92|137.84|137.92|137.84|130
1634808720000|2021-10-21 09:32:00|137.9|137.86|137.98|137.88|138|137.88|137.9|137.86|2801
1634808740000|2021-10-21 09:32:20|137.96|137.86|137.92|137.86|137.96|137.86|137.92|137.86|9232
1634808750000|2021-10-21 09:32:30|||||||||1505
1634808760000|2021-10-21 09:32:40|||||||||107504
1634808780000|2021-10-21 09:33:00|137.9|137.84|137.9|137.84|137.92|137.84|137.88|137.84|2289
1634808790000|2021-10-21 09:33:10|||||||||1
1634808800000|2021-10-21 09:33:20|137.92|137.86|137.92|137.84|137.92|137.86|137.92|137.84|912
1634808820000|2021-10-21 09:33:40|137.9||137.92||137.92||137.9||0
1634808850000|2021-10-21 09:34:10|137.94|137.86|137.96|137.9|137.96|137.9|137.94|137.86|2206
1634808860000|2021-10-21 09:34:20|138|137.92|138|137.94|138|137.94|137.96|137.92|3585
1634808870000|2021-10-21 09:34:30|137.98||137.98||137.98||137.98||0
1634808910000|2021-10-21 09:35:10|137.96|137.92|138|137.92|138|137.94|137.94|137.9|11200
1634808920000|2021-10-21 09:35:20|||||||||585
1634808950000|2021-10-21 09:35:50|137.98|137.9|138.02|137.94|138.08|137.98|137.98|137.9|12068
1634808990000|2021-10-21 09:36:30|||||||||1802
1634809000000|2021-10-21 09:36:40|||||||||691
1634809030000|2021-10-21 09:37:10|138|137.96|138|137.94|138.02|137.96|138|137.94|6087
1634809040000|2021-10-21 09:37:20|138.02|137.96|138.02|137.96|138.02|137.98|138.02|137.96|862
1634809060000|2021-10-21 09:37:40|138.06|137.98|138.08|138.02|138.08|138.02|138.06|137.98|2388
1634809070000|2021-10-21 09:37:50|138.12|138.04|138.16|138.06|138.18|138.08|138.12|138.04|2700
1634809080000|2021-10-21 09:38:00|138.18|138.08|138.18|138.1|138.2|138.1|138.16|138.08|0
1634809100000|2021-10-21 09:38:20|138.16|138.08|138.18|138.1|138.2|138.1|138.16|138.08|21
1634809130000|2021-10-21 09:38:50|138.2|138.12|138.2|138.12|138.2|138.12|138.2|138.12|202
1634809140000|2021-10-21 09:39:00|138.22|138.14|138.24|138.16|138.26|138.18|138.22|138.14|866
1634809150000|2021-10-21 09:39:10|138.22|138.14|138|137.9|138.22|138.14|137.9|137.8|37962
1634809160000|2021-10-21 09:39:20||137.92||137.92||137.92||137.92|0
1634809170000|2021-10-21 09:39:30|137.98||137.98||137.98||137.98||0
1634809180000|2021-10-21 09:39:40|137.96|137.88|137.94|137.84|137.96|137.88|137.94|137.84|745
1634809190000|2021-10-21 09:39:50|137.92|137.86|137.94|137.84|137.94|137.86|137.9|137.8|2625
1634809210000|2021-10-21 09:40:10|137.92||137.92||137.92||137.92||6
1634809220000|2021-10-21 09:40:20||137.82||137.84||137.84||137.82|0
1634809240000|2021-10-21 09:40:40|||||||||663
1634809250000|2021-10-21 09:40:50|||||||||4000
1634809260000|2021-10-21 09:41:00|137.96|137.86|137.94|137.88|138|137.92|137.94|137.86|9542
1634809270000|2021-10-21 09:41:10|137.92|137.84|137.86|137.8|137.92|137.84|137.86|137.8|13755
1634809280000|2021-10-21 09:41:20|||||||||250
1634809290000|2021-10-21 09:41:30|||||||||268
1634809300000|2021-10-21 09:41:40|137.84|137.78|137.84|137.76|137.84|137.78|137.8|137.7|14935
1634809310000|2021-10-21 09:41:50|137.82|137.74|137.82|137.74|137.82|137.74|137.82|137.74|1000
1634809320000|2021-10-21 09:42:00|137.84|137.76|138|137.92|138.02|137.92|137.84|137.76|12320
1634809330000|2021-10-21 09:42:10|137.98|137.94|137.94|137.84|137.98|137.96|137.88|137.84|38698
1634809340000|2021-10-21 09:42:20|137.98|137.86|137.98|137.9|137.98|137.9|137.98|137.86|1813
1634809350000|2021-10-21 09:42:30|138.02|137.92|138.04|137.94|138.04|137.94|138|137.92|0
1634809370000|2021-10-21 09:42:50||137.96||137.94||137.96||137.94|0
1634809380000|2021-10-21 09:43:00|138.08|137.96|138.04|137.96|138.08|137.96|138.04|137.96|2476
1634809410000|2021-10-21 09:43:30|||||||||3700
1634809440000|2021-10-21 09:44:00|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|4
1634809460000|2021-10-21 09:44:20|138|137.92|137.96|137.9|138|137.92|137.96|137.9|14366
1634809490000|2021-10-21 09:44:50|||||||||6000
1634809510000|2021-10-21 09:45:10|137.9|137.86|137.9|137.86|137.94|137.88|137.88|137.82|15783
1634809520000|2021-10-21 09:45:20|137.94|137.88|138.04|137.96|138.06|137.98|137.9|137.88|19862
1634809530000|2021-10-21 09:45:30|138.02|137.94|137.96|137.88|138.02|137.94|137.96|137.88|6060
1634809540000|2021-10-21 09:45:40|137.98|137.9|137.98|137.9|137.98|137.9|137.96|137.9|4636
1634809550000|2021-10-21 09:45:50|137.96||137.98||137.98||137.96||1600
1634809560000|2021-10-21 09:46:00|137.96|137.92|137.96|137.92|137.96|137.92|137.96|137.9|42
1634809570000|2021-10-21 09:46:10|137.94|137.9|137.92|137.86|137.94|137.9|137.92|137.86|26515
1634809580000|2021-10-21 09:46:20|137.94|137.88|137.94|137.88|137.94|137.88|137.94|137.88|250
1634809640000|2021-10-21 09:47:20|||||||||1451
1634809650000|2021-10-21 09:47:30|||||||||457
1634809660000|2021-10-21 09:47:40|137.98|137.9|138|137.92|138|137.92|137.98|137.9|4030
1634809680000|2021-10-21 09:48:00|||||||||2159
1634809710000|2021-10-21 09:48:30|137.98|137.9|137.92|137.84|137.98|137.92|137.92|137.84|6592
1634809740000|2021-10-21 09:49:00||137.88||137.88||137.88||137.88|0
1634809770000|2021-10-21 09:49:30|137.94|137.9|138.02|137.92|138.02|137.92|137.92|137.9|9842
1634809790000|2021-10-21 09:49:50|138|137.94|138|137.94|138|137.94|138|137.94|0
1634809800000|2021-10-21 09:50:00|138.02|137.96|138.08|138|138.12|138.04|138.02|137.96|3552
1634809810000|2021-10-21 09:50:10|138.06|137.98|138.04|137.96|138.06|137.98|138|137.94|15279
1634809840000|2021-10-21 09:50:40|138.02|137.94|138.04|137.96|138.04|137.96|138|137.94|64
1634809850000|2021-10-21 09:50:50|138.02|137.94|138.04|137.94|138.04|137.94|138.02|137.94|0
1634809860000|2021-10-21 09:51:00|138.02|137.96|138.04|137.96|138.04|137.96|138.02|137.94|0
1634809870000|2021-10-21 09:51:10|138.06|137.98|138.08|138.02|138.14|138.02|138.06|137.98|4868
1634809880000|2021-10-21 09:51:20|||||||||398
1634809890000|2021-10-21 09:51:30|138.12|138.04|138.18|138.08|138.18|138.08|138.08|138.04|5503
1634809900000|2021-10-21 09:51:40|138.16|138.06|138.18|138.08|138.2|138.08|138.16|138.04|4403
1634810000000|2021-10-21 09:53:20|||||||||6000
1634810020000|2021-10-21 09:53:40|||||||||10
1634810030000|2021-10-21 09:53:50|138.22|138.1|138.26|138.2|138.26|138.2|138.22|138.1|145
1634810040000|2021-10-21 09:54:00|138.28|138.22|138.36|138.26|138.38|138.3|138.28|138.22|10708
1634810050000|2021-10-21 09:54:10|138.34|138.24|138.32|138.24|138.38|138.26|138.32|138.22|0
1634810060000|2021-10-21 09:54:20|138.34|138.26|138.32|138.24|138.36|138.28|138.3|138.24|3085
1634810080000|2021-10-21 09:54:40|138.3|138.22|138.28|138.22|138.32|138.22|138.28|138.2|7639
1634810100000|2021-10-21 09:55:00|138.3|138.2|138.32|138.22|138.32|138.22|138.3|138.2|0
1634810120000|2021-10-21 09:55:20||138.2||138.2||138.2||138.2|4342
1634810130000|2021-10-21 09:55:30|138.3||138.28||138.3||138.28||0
1634810160000|2021-10-21 09:56:00|138.3|138.22|138.3|138.22|138.3|138.22|138.3|138.22|60
1634810170000|2021-10-21 09:56:10|||||||||7243
1634810180000|2021-10-21 09:56:20|138.28||138.26||138.28||138.26||1073
1634810220000|2021-10-21 09:57:00|138.3|138.24|138.3|138.24|138.32|138.28|138.3|138.24|3885
1634810250000|2021-10-21 09:57:30|138.28|138.22|138.2|138.12|138.28|138.22|138.2|138.12|19978
1634810260000|2021-10-21 09:57:40|||||||||7196
1634810270000|2021-10-21 09:57:50||138.14||138.12||138.14||138.12|0
1634810280000|2021-10-21 09:58:00|138.22|138.14|138.24|138.14|138.24|138.18|138.2|138.14|4618
1634810300000|2021-10-21 09:58:20|138.22||138.22||138.22||138.22||0
1634810310000|2021-10-21 09:58:30|138.2|138.12|138.2|138.12|138.2|138.12|138.2|138.1|0
1634810320000|2021-10-21 09:58:40|138.22|138.14|138.24|138.18|138.24|138.18|138.22|138.14|6446
1634810340000|2021-10-21 09:59:00|138.26|138.2|138.26|138.2|138.26|138.2|138.26|138.2|4292
1634810350000|2021-10-21 09:59:10|138.22|138.18|138.16|138.08|138.22|138.18|138.12|138.06|28110
1634810360000|2021-10-21 09:59:20|138.14|138.06|138.16|138.08|138.16|138.08|138.14|138.06|0
1634810380000|2021-10-21 09:59:40|138.18|138.1|138.16|138.08|138.2|138.12|138.16|138.08|5746
1634810400000|2021-10-21 10:00:00|138.14|138.06|138.1|138.06|138.14|138.06|138.08|138.02|3303
1634810410000|2021-10-21 10:00:10|138.08||138.12||138.12||138.08||0
1634810440000|2021-10-21 10:00:40|138.14|138.08|138.16|138.06|138.16|138.08|138.14|138.06|5072
1634810470000|2021-10-21 10:01:10|||||||||1441
1634810480000|2021-10-21 10:01:20|138.14|138.04|138.12|138.04|138.14|138.04|138.12|138.04|1399
1634810490000|2021-10-21 10:01:30|138.14|138.06|138.24|138.14|138.24|138.14|138.14|138.06|1500
1634810520000|2021-10-21 10:02:00|138.22|138.12|138.22|138.14|138.22|138.16|138.22|138.1|107
1634810530000|2021-10-21 10:02:10|138.2||138.16||138.2||138.16||0
1634810540000|2021-10-21 10:02:20|138.18|138.12|138.18|138.12|138.18|138.12|138.16|138.08|8213
1634810550000|2021-10-21 10:02:30||138.14||138.14||138.14||138.14|0
1634810570000|2021-10-21 10:02:50|138.22|138.16|138.2|138.14|138.24|138.16|138.2|138.14|1588
1634810590000|2021-10-21 10:03:10|138.22|138.16|138.24|138.16|138.24|138.16|138.22|138.16|910
1634810600000|2021-10-21 10:03:20|138.22|138.18|138.24|138.18|138.26|138.18|138.22|138.18|0
1634810610000|2021-10-21 10:03:30|138.26||138.26||138.26||138.26||0
1634810620000|2021-10-21 10:03:40|138.24||138.26||138.26||138.24||0
1634810630000|2021-10-21 10:03:50|138.24|138.2|138.16|138.08|138.26|138.2|138.16|138.08|9244
1634810640000|2021-10-21 10:04:00|138.1|138.1|138.1|138.06|138.1|138.1|138.1|138.06|45255
1634810650000|2021-10-21 10:04:10|138.14|138.08|138.14|138.06|138.16|138.08|138.14|138.06|7069
1634810670000|2021-10-21 10:04:30|138.16|138.08|138.16|138.08|138.22|138.16|138.16|138.08|26159
1634810690000|2021-10-21 10:04:50|138.2|138.1|137.98|137.9|138.2|138.1|137.96|137.9|97933
1634810700000|2021-10-21 10:05:00|138|137.92|137.98|137.88|138.02|137.92|137.98|137.88|400
1634810710000|2021-10-21 10:05:10|137.96|137.86|137.94|137.86|137.96|137.86|137.94|137.86|0
1634810720000|2021-10-21 10:05:20|137.92|137.84|137.92|137.88|137.92|137.88|137.88|137.8|24560
1634810730000|2021-10-21 10:05:30|137.96|137.86|137.96|137.9|137.96|137.92|137.92|137.86|6956
1634810740000|2021-10-21 10:05:40|137.94||137.94||137.94||137.94||1579
1634810750000|2021-10-21 10:05:50|137.96|137.92|138.04|137.96|138.06|137.98|137.96|137.92|4246
1634810760000|2021-10-21 10:06:00|138.02|137.98|138.02|137.98|138.02|137.98|138.02|137.98|0
1634810780000|2021-10-21 10:06:20|138|137.96|138|137.92|138|137.96|138|137.92|5137
1634810800000|2021-10-21 10:06:40||137.98||137.98||137.98||137.98|0
1634810810000|2021-10-21 10:06:50|138.04|137.94|138.04|137.96|138.04|137.96|138|137.94|7268
1634810820000|2021-10-21 10:07:00|138.02||138.02||138.02||138.02||0
1634810830000|2021-10-21 10:07:10|138|137.94|138.02|137.96|138.02|137.96|138|137.94|33237
1634810860000|2021-10-21 10:07:40||137.98||137.98||137.98||137.98|0
1634810870000|2021-10-21 10:07:50|||||||||138
1634810880000|2021-10-21 10:08:00|||||||||7327
1634810890000|2021-10-21 10:08:10|138|137.96|138.02|137.96|138.02|137.96|137.98|137.9|16602
1634810910000|2021-10-21 10:08:30|138.04|137.98|138.22|138.12|138.22|138.12|138.04|137.98|7952
1634810920000|2021-10-21 10:08:40|138.2||138.2||138.2||138.2||0
1634810950000|2021-10-21 10:09:10|138.18|138.1|138.12|138.08|138.18|138.1|138.12|138.08|43
1634811020000|2021-10-21 10:10:20|138.1|138.1|138.14|138.08|138.16|138.1|138.1|138.08|9882
1634811040000|2021-10-21 10:10:40|138.18|138.1|138.24|138.16|138.24|138.18|138.18|138.1|7139
1634811050000|2021-10-21 10:10:50|138.22||138.24||138.24||138.22||0
1634811060000|2021-10-21 10:11:00||138.18||138.18||138.18||138.18|253
1634811070000|2021-10-21 10:11:10||138.16||138.16||138.16||138.16|80
1634811080000|2021-10-21 10:11:20|138.22|138.14|138.24|138.18|138.24|138.18|138.2|138.12|6187
1634811100000|2021-10-21 10:11:40|138.26|138.2|138.36|138.3|138.36|138.3|138.26|138.2|9441
1634811110000|2021-10-21 10:11:50|138.4|138.32|138.44|138.34|138.46|138.34|138.4|138.32|3100
1634811150000|2021-10-21 10:12:30|138.42|138.36|138.46|138.38|138.48|138.38|138.42|138.36|341
1634811170000|2021-10-21 10:12:50|138.44|138.36|138.46|138.38|138.46|138.38|138.44|138.34|50
1634811190000|2021-10-21 10:13:10|138.5|138.42|138.48|138.42|138.5|138.48|138.48|138.4|15868
1634811200000|2021-10-21 10:13:20|138.5||138.5||138.5||138.5||0
1634811240000|2021-10-21 10:14:00|138.48|138.4|138.42|138.34|138.48|138.4|138.4|138.34|21246
1634811250000|2021-10-21 10:14:10|138.44||138.44||138.44||138.44||0
1634811260000|2021-10-21 10:14:20|138.42|138.32|138.4|138.32|138.42|138.32|138.4|138.32|16733
1634811300000|2021-10-21 10:15:00|138.38|138.28|138.36|138.26|138.38|138.28|138.36|138.26|4864
1634811310000|2021-10-21 10:15:10|138.34|138.3|138.36|138.28|138.36|138.32|138.34|138.26|7471
1634811320000|2021-10-21 10:15:20||138.3||138.3||138.3||138.3|949
1634811330000|2021-10-21 10:15:30|138.4|138.32|138.46|138.38|138.46|138.38|138.4|138.32|2231
1634811340000|2021-10-21 10:15:40|||||||||2778
1634811350000|2021-10-21 10:15:50||138.4||138.38||138.4||138.38|0
1634811370000|2021-10-21 10:16:10|138.44|138.36|138.4|138.34|138.44|138.36|138.4|138.3|3337
1634811400000|2021-10-21 10:16:40|138.42|138.36|138.48|138.4|138.48|138.4|138.42|138.36|3053
1634811420000|2021-10-21 10:17:00|138.5||138.48||138.5||138.48||0
1634811430000|2021-10-21 10:17:10|138.5|138.44|138.5|138.46|138.5|138.46|138.5|138.44|0
1634811440000|2021-10-21 10:17:20|||||||||245
1634811470000|2021-10-21 10:17:50|||||||||400
1634811510000|2021-10-21 10:18:30|138.48|138.44|138.54|138.46|138.56|138.48|138.48|138.42|11797
1634811520000|2021-10-21 10:18:40|138.56|138.48|138.56|138.48|138.56|138.48|138.56|138.48|0
1634811530000|2021-10-21 10:18:50|138.54|138.5|138.6|138.54|138.6|138.54|138.5|138.44|12655
1634811540000|2021-10-21 10:19:00|138.58|138.52|138.58|138.5|138.58|138.52|138.56|138.5|0
1634811550000|2021-10-21 10:19:10|138.6|138.52|138.6|138.52|138.6|138.52|138.6|138.52|21823
1634811560000|2021-10-21 10:19:20|138.58|138.5|138.54|138.5|138.58|138.5|138.54|138.48|7918
1634811570000|2021-10-21 10:19:30|138.48|138.48|138.48|138.42|138.48|138.48|138.48|138.42|9720
1634811590000|2021-10-21 10:19:50|138.46|138.4|138.46|138.4|138.46|138.4|138.46|138.34|5874
1634811620000|2021-10-21 10:20:20|||||||||473
1634811630000|2021-10-21 10:20:30|138.44|138.36|138.4|138.36|138.44|138.36|138.4|138.36|1010
1634811640000|2021-10-21 10:20:40|138.38|138.34|138.34|138.28|138.38|138.34|138.34|138.26|352
1634811650000|2021-10-21 10:20:50|138.36|138.3|138.4|138.34|138.4|138.34|138.36|138.3|2693
1634811680000|2021-10-21 10:21:20|||||||||77
1634811700000|2021-10-21 10:21:40||138.32||138.3||138.32||138.3|158
1634811710000|2021-10-21 10:21:50|138.38||138.38||138.38||138.38||0
1634811720000|2021-10-21 10:22:00|138.36|138.28|138.26|138.18|138.36|138.28|138.26|138.18|5596
1634811740000|2021-10-21 10:22:20|138.24|138.16|138.22|138.12|138.24|138.16|138.2|138.1|11345
1634811760000|2021-10-21 10:22:40||138.14||138.16||138.16||138.14|0
1634811790000|2021-10-21 10:23:10|138.26|138.12|138.22|138.12|138.26|138.12|138.22|138.12|14
1634811800000|2021-10-21 10:23:20||138.14||138.14||138.14||138.14|0
1634811810000|2021-10-21 10:23:30|138.2|138.16|138.2|138.14|138.2|138.16|138.2|138.14|0
1634811820000|2021-10-21 10:23:40||138.16||138.14||138.16||138.14|0
1634811880000|2021-10-21 10:24:40|138.18|138.12|138.14|138.04|138.18|138.12|138.12|138.02|3505
1634811900000|2021-10-21 10:25:00||138.06||138.06||138.06||138.06|352
1634811910000|2021-10-21 10:25:10||138.04||138.04||138.04||138.04|93
1634811920000|2021-10-21 10:25:20|138.12|138.02|138.12|138.02|138.12|138.04|138.1|138.02|2915
1634811930000|2021-10-21 10:25:30||138.06||138.06||138.06||138.02|1
1634811940000|2021-10-21 10:25:40|138.14|138.08|138.18|138.1|138.18|138.1|138.14|138.08|2096
1634811980000|2021-10-21 10:26:20|138.16|138.06|138.12|138.02|138.16|138.06|138.12|138.02|1654
1634811990000|2021-10-21 10:26:30|138.14|138.04|138.16|138.06|138.16|138.06|138.14|138.04|0
1634812000000|2021-10-21 10:26:40||138.08||138.08||138.1||138.08|0
1634812010000|2021-10-21 10:26:50|138.14||138.14||138.14||138.14||0
1634812020000|2021-10-21 10:27:00|138.16|138.06|138.14|138.06|138.16|138.06|138.14|138.04|181
1634812050000|2021-10-21 10:27:30|138.12|138.04|138.02|137.94|138.12|138.04|137.96|137.9|40990
1634812080000|2021-10-21 10:28:00|138|137.92|137.96|137.86|138|137.92|137.96|137.84|3612
1634812090000|2021-10-21 10:28:10|137.94|137.84|137.92|137.82|137.94|137.84|137.92|137.8|0
1634812100000|2021-10-21 10:28:20|137.94|137.84|137.96|137.9|137.96|137.9|137.94|137.84|1500
1634812110000|2021-10-21 10:28:30|||||||||1000
1634812150000|2021-10-21 10:29:10|137.94|137.88|137.94|137.9|137.94|137.9|137.94|137.86|2147
1634812160000|2021-10-21 10:29:20|||||||||3760
1634812180000|2021-10-21 10:29:40|||||||||7205
1634812190000|2021-10-21 10:29:50|137.96|137.92|137.96|137.9|137.96|137.92|137.96|137.9|855
1634812200000|2021-10-21 10:30:00|||||||||8535
1634812310000|2021-10-21 10:31:50||137.88||137.9||137.9||137.88|4316
1634812330000|2021-10-21 10:32:10|||||||||300
1634812340000|2021-10-21 10:32:20|137.94|137.88|137.84|137.8|137.94|137.88|137.82|137.76|20049
1634812350000|2021-10-21 10:32:30|137.86|137.82|137.86|137.78|137.86|137.82|137.8|137.76|11755
1634812360000|2021-10-21 10:32:40|||||||||5000
1634812370000|2021-10-21 10:32:50|137.76|137.76|137.82|137.78|137.86|137.82|137.76|137.72|26420
1634812380000|2021-10-21 10:33:00|137.8|137.76|137.8|137.76|137.8|137.76|137.8|137.76|1476
1634812390000|2021-10-21 10:33:10|137.78|137.72|137.76|137.66|137.78|137.72|137.76|137.64|386
1634812400000|2021-10-21 10:33:20|137.74|137.64|137.68|137.58|137.74|137.64|137.68|137.58|1500
1634812410000|2021-10-21 10:33:30|137.66|137.6|137.64|137.54|137.66|137.6|137.64|137.52|2772
1634812420000|2021-10-21 10:33:40|137.62||137.62||137.62||137.62||1011
1634812430000|2021-10-21 10:33:50|137.6|137.52|137.6|137.5|137.6|137.54|137.6|137.5|4250
1634812440000|2021-10-21 10:34:00|137.58|137.46|137.44|137.34|137.58|137.46|137.44|137.32|6215
1634812450000|2021-10-21 10:34:10|137.46|137.36|137.46|137.34|137.48|137.38|137.44|137.34|4957
1634812460000|2021-10-21 10:34:20||137.36||137.36||137.36||137.36|208
1634812470000|2021-10-21 10:34:30||137.38||137.42||137.42||137.38|3936
1634812480000|2021-10-21 10:34:40|137.48|137.44|137.52|137.46|137.52|137.46|137.48|137.44|7115
1634812490000|2021-10-21 10:34:50|137.56|137.44|137.56|137.48|137.56|137.48|137.56|137.44|4939
1634812500000|2021-10-21 10:35:00||137.5||137.52||137.54||137.5|2699
1634812510000|2021-10-21 10:35:10|137.54|137.48|137.54|137.46|137.54|137.48|137.54|137.46|1
1634812520000|2021-10-21 10:35:20|137.56|137.48|137.56|137.48|137.56|137.48|137.56|137.48|0
1634812540000|2021-10-21 10:35:40|137.58|137.5|137.62|137.52|137.62|137.56|137.58|137.5|21602
1634812580000|2021-10-21 10:36:20|137.64|137.54|137.68|137.6|137.7|137.6|137.64|137.54|1943
1634812590000|2021-10-21 10:36:30||137.56||137.56||137.58||137.56|0
1634812600000|2021-10-21 10:36:40|137.7|137.58|137.72|137.6|137.72|137.6|137.7|137.58|0
1634812620000|2021-10-21 10:37:00|137.7|137.58|137.66|137.56|137.7|137.58|137.62|137.56|4939
1634812630000|2021-10-21 10:37:10|||||||||43412
1634812640000|2021-10-21 10:37:20||137.58||137.58||137.58||137.56|2600
1634812660000|2021-10-21 10:37:40|137.56|137.56|137.52|137.48|137.66|137.56|137.52|137.44|41116
1634812670000|2021-10-21 10:37:50|137.5|137.44|137.5|137.44|137.5|137.44|137.5|137.44|1
1634812680000|2021-10-21 10:38:00|137.48|137.4|137.46|137.38|137.48|137.4|137.44|137.34|2111
1634812690000|2021-10-21 10:38:10||137.36||137.38||137.38||137.36|0
1634812700000|2021-10-21 10:38:20||137.4||137.4||137.4||137.4|385
1634812740000|2021-10-21 10:39:00|||||||||356
1634812760000|2021-10-21 10:39:20|137.48|137.38|137.56|137.48|137.58|137.48|137.48|137.38|10700
1634812770000|2021-10-21 10:39:30|137.54||137.54||137.58||137.54||0
1634812780000|2021-10-21 10:39:40|137.56|137.5|137.54|137.48|137.56|137.5|137.54|137.48|927
1634812790000|2021-10-21 10:39:50|||||||||1500
1634812800000|2021-10-21 10:40:00|137.48|137.44|137.48|137.4|137.48|137.44|137.46|137.4|14579
1634812810000|2021-10-21 10:40:10||137.38||137.4||137.4||137.38|42
1634812830000|2021-10-21 10:40:30||137.42||137.42||137.42||137.42|0
1634812840000|2021-10-21 10:40:40|137.5|137.44|137.52|137.44|137.58|137.48|137.5|137.42|23956
1634812850000|2021-10-21 10:40:50|137.5|137.42|137.48|137.42|137.5|137.42|137.48|137.42|1222
1634812860000|2021-10-21 10:41:00|137.46|137.4|137.48|137.4|137.48|137.4|137.46|137.38|1
1634812870000|2021-10-21 10:41:10||137.38||137.38||137.38||137.38|0
1634812880000|2021-10-21 10:41:20||137.4||137.4||137.4||137.4|0
1634812910000|2021-10-21 10:41:50|137.5|137.42|137.58|137.5|137.58|137.5|137.5|137.42|18202
1634812920000|2021-10-21 10:42:00|137.6|137.52|137.62|137.52|137.64|137.54|137.6|137.52|1500
1634812930000|2021-10-21 10:42:10|||||||||1365
1634812950000|2021-10-21 10:42:30|137.64|137.54|137.62|137.52|137.64|137.54|137.58|137.52|1779
1634812980000|2021-10-21 10:43:00|137.58|137.5|137.44|137.34|137.58|137.5|137.38|137.34|156645
1634813000000|2021-10-21 10:43:20|137.42||137.44||137.44||137.42||20
1634813030000|2021-10-21 10:43:50|137.46|137.36|137.48|137.4|137.5|137.4|137.46|137.36|3880
1634813040000|2021-10-21 10:44:00|137.5|137.42|137.48|137.42|137.5|137.46|137.48|137.42|1161
1634813080000|2021-10-21 10:44:40|137.46|137.4|137.38|137.34|137.46|137.4|137.34|137.28|7869
1634813090000|2021-10-21 10:44:50|137.36||137.36||137.36||137.36||0
1634813100000|2021-10-21 10:45:00|137.38||137.38||137.38||137.38||0
1634813140000|2021-10-21 10:45:40|137.4||137.38||137.4||137.38||6515
1634813160000|2021-10-21 10:46:00|||||||||1000
1634813180000|2021-10-21 10:46:20|137.4|137.36|137.46|137.38|137.46|137.42|137.4|137.34|93241
1634813200000|2021-10-21 10:46:40|137.48|137.4|137.48|137.4|137.5|137.42|137.48|137.4|0
1634813210000|2021-10-21 10:46:50|||||||||5213
1634813220000|2021-10-21 10:47:00|137.5|137.38|137.48|137.38|137.5|137.38|137.46|137.38|79
1634813230000|2021-10-21 10:47:10|||||||||728
1634813260000|2021-10-21 10:47:40|||||||||1455
1634813270000|2021-10-21 10:47:50|137.5|137.4|137.5|137.4|137.5|137.4|137.5|137.4|0
1634813280000|2021-10-21 10:48:00|137.52|137.42|137.54|137.46|137.56|137.48|137.52|137.42|3480
1634813320000|2021-10-21 10:48:40||137.48||137.48||137.48||137.48|4200
1634813330000|2021-10-21 10:48:50|137.52|137.46|137.52|137.46|137.52|137.46|137.52|137.44|3972
1634813360000|2021-10-21 10:49:20|137.54|137.48|137.62|137.54|137.7|137.6|137.54|137.48|15303
1634813370000|2021-10-21 10:49:30|137.64|137.56|137.64|137.56|137.64|137.56|137.64|137.56|0
1634813380000|2021-10-21 10:49:40|137.62||137.62||137.62||137.62||8281
1634813390000|2021-10-21 10:49:50|||||||||15
1634813400000|2021-10-21 10:50:00|137.6|137.54|137.62|137.56|137.62|137.56|137.6|137.54|1326
1634813420000|2021-10-21 10:50:20|137.6||137.6||137.6||137.6||3
1634813430000|2021-10-21 10:50:30|137.62||137.62||137.62||137.62||10
1634813450000|2021-10-21 10:50:50|137.6|137.54|137.6|137.54|137.6|137.54|137.56|137.52|1755
1634813460000|2021-10-21 10:51:00|137.58|137.52|137.54|137.46|137.6|137.52|137.52|137.46|3159
1634813470000|2021-10-21 10:51:10|137.52|137.44|137.5|137.44|137.52|137.44|137.5|137.44|15278
1634813480000|2021-10-21 10:51:20|137.46|137.46|137.5|137.44|137.5|137.46|137.46|137.44|39957
1634813500000|2021-10-21 10:51:40|137.48|137.42|137.5|137.42|137.5|137.42|137.46|137.42|2430
1634813510000|2021-10-21 10:51:50||137.44||137.44||137.44||137.44|0
1634813530000|2021-10-21 10:52:10|137.48|137.46|137.48|137.44|137.5|137.46|137.48|137.44|1500
1634813550000|2021-10-21 10:52:30|137.5|137.46|137.5|137.46|137.5|137.46|137.5|137.46|40677
1634813560000|2021-10-21 10:52:40|137.42|137.44|137.48|137.4|137.5|137.46|137.42|137.4|46782
1634813630000|2021-10-21 10:53:50|137.46||137.46||137.46||137.46||1468
1634813640000|2021-10-21 10:54:00|137.44|137.38|137.28|137.2|137.44|137.38|137.28|137.2|8901
1634813660000|2021-10-21 10:54:20|137.3|137.22|137.34|137.26|137.34|137.26|137.3|137.22|9165
1634813680000|2021-10-21 10:54:40|137.32|137.24|137.28|137.2|137.32|137.24|137.28|137.2|10000
1634813690000|2021-10-21 10:54:50|137.3|137.22|137.34|137.26|137.34|137.26|137.3|137.22|0
1634813700000|2021-10-21 10:55:00|||||||||28
1634813730000|2021-10-21 10:55:30|||||||||1316
1634813780000|2021-10-21 10:56:20|137.32||137.32||137.32||137.32||833
1634813810000|2021-10-21 10:56:50|||||||||738
1634813820000|2021-10-21 10:57:00|||||||||1014
1634813840000|2021-10-21 10:57:20|137.3||137.3||137.3||137.3||801
1634813870000|2021-10-21 10:57:50|137.32||137.3||137.32||137.3||0
1634813880000|2021-10-21 10:58:00|137.32|137.28|137.32|137.26|137.32|137.28|137.32|137.26|514
1634813950000|2021-10-21 10:59:10|137.34|137.28|137.34|137.28|137.36|137.28|137.34|137.26|9087
1634813960000|2021-10-21 10:59:20|||||||||182
1634813970000|2021-10-21 10:59:30|||||||||1000
1634813980000|2021-10-21 10:59:40|137.36|137.3|137.4|137.3|137.4|137.32|137.36|137.3|1005
1634813990000|2021-10-21 10:59:50|||||||||120
1634814040000|2021-10-21 11:00:40||137.32||137.34||137.34||137.32|4
1634814060000|2021-10-21 11:01:00|137.38|137.32|137.34|137.28|137.4|137.34|137.34|137.24|4794
1634814070000|2021-10-21 11:01:10||137.3||137.28||137.3||137.28|4291
1634814100000|2021-10-21 11:01:40|137.32||137.32||137.32||137.32||7240
1634814120000|2021-10-21 11:02:00|137.34|137.24|137.38|137.3|137.38|137.34|137.34|137.24|15674
1634814130000|2021-10-21 11:02:10|137.34|137.28|137.32|137.24|137.34|137.28|137.32|137.24|697
1634814180000|2021-10-21 11:03:00|137.34|137.26|137.36|137.26|137.36|137.28|137.34|137.26|121
1634814190000|2021-10-21 11:03:10|137.38|137.28|137.36|137.3|137.38|137.3|137.36|137.28|0
1634814200000|2021-10-21 11:03:20||137.28||137.26||137.28||137.26|120
1634814210000|2021-10-21 11:03:30|137.34|137.28|137.38|137.28|137.38|137.28|137.32|137.28|3807
1634814240000|2021-10-21 11:04:00|137.36||137.34||137.36||137.34||192
1634814250000|2021-10-21 11:04:10|137.32|137.26|137.34|137.28|137.36|137.28|137.28|137.22|13367
1634814330000|2021-10-21 11:05:30||137.26||137.26||137.26||137.26|0
1634814340000|2021-10-21 11:05:40||137.28||137.28||137.28||137.28|0
1634814350000|2021-10-21 11:05:50||137.26||137.26||137.26||137.26|0
1634814370000|2021-10-21 11:06:10|||||||||2328
1634814380000|2021-10-21 11:06:20|137.36|137.28|137.34|137.28|137.4|137.32|137.34|137.28|20926
1634814400000|2021-10-21 11:06:40|137.38|137.3|137.42|137.38|137.42|137.38|137.38|137.3|659
1634814420000|2021-10-21 11:07:00||137.36||137.36||137.36||137.36|63
1634814430000|2021-10-21 11:07:10|||||||||43411
1634814480000|2021-10-21 11:08:00||137.38||137.36||137.38||137.36|20
1634814550000|2021-10-21 11:09:10|137.44|137.38|137.44|137.38|137.48|137.4|137.44|137.38|2800
1634814560000|2021-10-21 11:09:20|137.42|137.36|137.42|137.36|137.44|137.36|137.42|137.36|1321
1634814570000|2021-10-21 11:09:30|||||||||2744
1634814580000|2021-10-21 11:09:40|137.44|137.38|137.48|137.42|137.48|137.42|137.44|137.38|6353
1634814590000|2021-10-21 11:09:50|137.5|137.44|137.54|137.46|137.54|137.46|137.5|137.44|9160
1634814600000|2021-10-21 11:10:00|137.56|137.48|137.58|137.5|137.62|137.5|137.56|137.48|2787
1634814620000|2021-10-21 11:10:20|137.6|137.52|137.6|137.52|137.62|137.54|137.6|137.52|7182
1634814720000|2021-10-21 11:12:00|137.58|137.5|137.62|137.54|137.62|137.54|137.5|137.4|27432
1634814740000|2021-10-21 11:12:20|137.64|137.56|137.64|137.58|137.64|137.58|137.64|137.56|1000
1634814760000|2021-10-21 11:12:40||137.6||137.58||137.6||137.58|1
1634814780000|2021-10-21 11:13:00||137.6||137.6||137.6||137.6|14692
1634814790000|2021-10-21 11:13:10|137.6|137.58|137.62|137.56|137.64|137.58|137.58|137.54|6325
1634814800000|2021-10-21 11:13:20|137.6|137.54|137.58|137.5|137.6|137.54|137.58|137.46|5634
1634814810000|2021-10-21 11:13:30||137.52||137.52||137.52||137.52|0
1634814830000|2021-10-21 11:13:50|137.56|137.5|137.58|137.52|137.58|137.52|137.56|137.46|10000
1634814880000|2021-10-21 11:14:40|137.6|137.54|137.6|137.54|137.6|137.54|137.6|137.54|9550
1634814900000|2021-10-21 11:15:00|137.62|137.56|137.58|137.52|137.64|137.58|137.58|137.52|4208
1634814920000|2021-10-21 11:15:20||137.54||137.54||137.54||137.54|0
1634814930000|2021-10-21 11:15:30|137.62|137.56|137.58|137.52|137.62|137.58|137.58|137.52|6751
1634814940000|2021-10-21 11:15:40|137.6|137.54|137.6|137.52|137.6|137.54|137.6|137.52|912
1634814960000|2021-10-21 11:16:00|137.58|137.54|137.64|137.58|137.64|137.58|137.58|137.54|6967
1634814970000|2021-10-21 11:16:10|137.66|137.6|137.82|137.7|137.82|137.7|137.66|137.6|18814
1634814980000|2021-10-21 11:16:20|||||||||1430
1634814990000|2021-10-21 11:16:30|137.84|137.72|137.86|137.78|137.88|137.82|137.82|137.72|7225
1634815000000|2021-10-21 11:16:40|137.88|137.8|137.9|137.78|137.9|137.8|137.88|137.78|0
1634815010000|2021-10-21 11:16:50|137.88|137.82|137.88|137.78|137.9|137.84|137.88|137.78|1500
1634815020000|2021-10-21 11:17:00|||||||||667
1634815050000|2021-10-21 11:17:30|137.86||137.86||137.86||137.86||3480
1634815060000|2021-10-21 11:17:40|137.84||137.84||137.84||137.84||0
1634815080000|2021-10-21 11:18:00|137.86|137.8|137.94|137.84|137.94|137.88|137.84|137.78|8385
1634815090000|2021-10-21 11:18:10|||||||||10000
1634815100000|2021-10-21 11:18:20|137.92||137.92||137.92||137.92||3150
1634815130000|2021-10-21 11:18:50|137.9|137.82|137.92|137.84|137.94|137.84|137.88|137.8|2270
1634815170000|2021-10-21 11:19:30|137.94|137.86|137.96|137.88|137.96|137.88|137.92|137.86|1849
1634815180000|2021-10-21 11:19:40|137.94|137.86|137.96|137.92|137.96|137.92|137.94|137.84|1555
1634815210000|2021-10-21 11:20:10|138|137.94|138.08|138.02|138.1|138.02|138|137.94|6963
1634815220000|2021-10-21 11:20:20|138.1|138.04|138.14|138.06|138.14|138.08|138.08|138.04|6882
1634815230000|2021-10-21 11:20:30|138.18|138.08|138.18|138.1|138.2|138.12|138.18|138.08|5294
1634815240000|2021-10-21 11:20:40|138.2|138.12|138.18|138.1|138.24|138.12|138.18|138.1|4162
1634815250000|2021-10-21 11:20:50|138.16|138.08|138.1|138.06|138.16|138.08|138.1|138.04|62246
1634815260000|2021-10-21 11:21:00|138.08|138.04|138.1|138.02|138.12|138.04|138.06|137.98|31757
1634815270000|2021-10-21 11:21:10|138.12|138.12|138.14|138.08|138.24|138.14|138.12|138.02|34388
1634815280000|2021-10-21 11:21:20|||||||||2090
1634815290000|2021-10-21 11:21:30|138.16|138.1|138.16|138.1|138.18|138.12|138.14|138.1|7065
1634815300000|2021-10-21 11:21:40|138.2|138.12|138.16|138.1|138.22|138.14|138.16|138.1|7928
1634815320000|2021-10-21 11:22:00|138.18|138.12|138.3|138.2|138.3|138.2|138.18|138.12|7836
1634815330000|2021-10-21 11:22:10|138.28||138.32||138.34||138.28||0
1634815350000|2021-10-21 11:22:30|138.3|138.22|138.3|138.22|138.3|138.22|138.28|138.2|1560
1634815380000|2021-10-21 11:23:00|138.32||138.32||138.32||138.3||0
1634815390000|2021-10-21 11:23:10|138.3|138.2|138.26|138.2|138.3|138.2|138.26|138.2|183
1634815400000|2021-10-21 11:23:20|138.28||138.28||138.28||138.28||0
1634815410000|2021-10-21 11:23:30|138.26||138.22||138.3||138.22||10000
1634815420000|2021-10-21 11:23:40|138.24||138.24||138.24||138.24||919
1634815430000|2021-10-21 11:23:50|||||||||723
1634815440000|2021-10-21 11:24:00|138.26|138.18|138.26|138.18|138.26|138.18|138.24|138.18|2877
1634815450000|2021-10-21 11:24:10|138.24||138.26||138.26||138.24||320
1634815460000|2021-10-21 11:24:20|138.24||138.26||138.26||138.24||0
1634815480000|2021-10-21 11:24:40|138.24||138.26||138.26||138.22||0
1634815540000|2021-10-21 11:25:40|138.28|138.2|138.3|138.2|138.3|138.2|138.28|138.2|4219
1634815550000|2021-10-21 11:25:50|138.32|138.22|138.34|138.24|138.34|138.24|138.32|138.22|0
1634815590000|2021-10-21 11:26:30|138.38|138.26|138.38|138.32|138.42|138.32|138.38|138.26|3575
1634815600000|2021-10-21 11:26:40|138.42|138.34|138.42|138.32|138.44|138.36|138.38|138.32|2359
1634815620000|2021-10-21 11:27:00|138.4|138.3|138.3|138.22|138.4|138.3|138.24|138.16|11417
1634815630000|2021-10-21 11:27:10|138.28|138.2|138.26|138.2|138.3|138.2|138.26|138.18|0
1634815640000|2021-10-21 11:27:20||138.16||138.16||138.16||138.16|1484
1634815650000|2021-10-21 11:27:30||138.18||138.18||138.18||138.18|0
1634815680000|2021-10-21 11:28:00||138.2||138.2||138.2||138.2|0
1634815690000|2021-10-21 11:28:10|138.24|138.18|138.24|138.18|138.24|138.18|138.24|138.18|0
1634815700000|2021-10-21 11:28:20|138.22|138.16|138.18|138.12|138.22|138.16|138.16|138.08|24756
1634815710000|2021-10-21 11:28:30||138.1||138.1||138.1||138.1|0
1634815720000|2021-10-21 11:28:40|138.2|138.14|138.2|138.12|138.22|138.16|138.18|138.12|9090
1634815730000|2021-10-21 11:28:50|138.18|138.1|138.2|138.12|138.2|138.12|138.18|138.08|0
1634815740000|2021-10-21 11:29:00|138.18|138.1|138.1|138.02|138.18|138.1|138.08|138.02|5591
1634815750000|2021-10-21 11:29:10|138.12||138.1||138.14||138.1||1490
1634815760000|2021-10-21 11:29:20|138.12|138.04|138.18|138.1|138.18|138.1|138.12|138.04|6522
1634815780000|2021-10-21 11:29:40|138.2|138.12|138.18|138.14|138.22|138.14|138.18|138.12|2826
1634815790000|2021-10-21 11:29:50||138.12||138.12||138.12||138.12|0
1634815800000|2021-10-21 11:30:00|138.16|138.1|138.16|138.1|138.16|138.1|138.16|138.1|681
1634815810000|2021-10-21 11:30:10|138.18|138.08|138.16|138.08|138.18|138.1|138.14|138.08|2037
1634815850000|2021-10-21 11:30:50|138.14||138.12||138.14||138.12||200
1634815870000|2021-10-21 11:31:10|||||||||869
1634815880000|2021-10-21 11:31:20|138.16|138.1|138.16|138.1|138.16|138.1|138.16|138.1|409
1634815890000|2021-10-21 11:31:30|138.18|138.08|138.16|138.08|138.18|138.08|138.16|138.08|4750
1634815910000|2021-10-21 11:31:50|||||||||269
1634815920000|2021-10-21 11:32:00|||||||||199
1634815930000|2021-10-21 11:32:10|||||||||1263
1634815940000|2021-10-21 11:32:20|138.14|138.06|138.12|138.04|138.14|138.06|138.08|138.02|4229
1634815980000|2021-10-21 11:33:00|138.14|138.06|138.18|138.1|138.18|138.12|138.14|138.06|697
1634815990000|2021-10-21 11:33:10||138.14||138.1||138.14||138.1|0
1634816010000|2021-10-21 11:33:30|||||||||1090
1634816020000|2021-10-21 11:33:40|||||||||2815
1634816030000|2021-10-21 11:33:50|138.16||138.16||138.16||138.14||4
1634816050000|2021-10-21 11:34:10|138.14|138.08|138.16|138.08|138.16|138.08|138.14|138.08|439
1634816060000|2021-10-21 11:34:20|138.14|138.1|138.16|138.1|138.16|138.1|138.14|138.1|2422
1634816070000|2021-10-21 11:34:30|138.18|138.12|138.22|138.16|138.22|138.16|138.16|138.1|4313
1634816090000|2021-10-21 11:34:50|138.26|138.18|138.3|138.22|138.3|138.22|138.24|138.18|1288
1634816100000|2021-10-21 11:35:00||138.24||138.24||138.26||138.22|1500
1634816110000|2021-10-21 11:35:10|138.28|138.22|138.26|138.18|138.28|138.22|138.24|138.18|9505
1634816120000|2021-10-21 11:35:20|138.24||138.24||138.24||138.24||3717
1634816130000|2021-10-21 11:35:30|138.26|138.2|138.28|138.18|138.28|138.2|138.26|138.18|0
1634816140000|2021-10-21 11:35:40||138.22||138.22||138.22||138.22|0
1634816170000|2021-10-21 11:36:10|138.3|138.2|138.3|138.24|138.32|138.24|138.28|138.2|1136
1634816180000|2021-10-21 11:36:20|138.28|138.2|138.3|138.2|138.3|138.2|138.26|138.18|27683
1634816190000|2021-10-21 11:36:30||138.22||138.2||138.22||138.2|1500
1634816240000|2021-10-21 11:37:20||138.22||138.22||138.24||138.22|3259
1634816250000|2021-10-21 11:37:30|138.32|138.24|138.32|138.26|138.34|138.26|138.32|138.24|2787
1634816280000|2021-10-21 11:38:00|138.34|138.28|138.38|138.3|138.38|138.3|138.34|138.28|1644
1634816310000|2021-10-21 11:38:30||138.32||138.32||138.34||138.32|0
1634816330000|2021-10-21 11:38:50||138.34||138.34||138.34||138.34|0
1634816340000|2021-10-21 11:39:00|||||||||3009
1634816360000|2021-10-21 11:39:20|||||||||711
1634816390000|2021-10-21 11:39:50|138.4|138.36|138.4|138.34|138.4|138.36|138.4|138.34|3652
1634816400000|2021-10-21 11:40:00|138.38|138.3|138.36|138.32|138.4|138.32|138.36|138.3|5518
1634816410000|2021-10-21 11:40:10|138.34||138.36||138.38||138.34||0
1634816440000|2021-10-21 11:40:40|138.38|138.34|138.42|138.34|138.42|138.34|138.38|138.34|3048
1634816460000|2021-10-21 11:41:00|||||||||4305
1634816500000|2021-10-21 11:41:40|138.4||138.4||138.4||138.4||0
1634816510000|2021-10-21 11:41:50|138.38|138.32|138.38|138.32|138.38|138.34|138.38|138.32|5541
1634816520000|2021-10-21 11:42:00|138.36|138.28|138.38|138.3|138.42|138.3|138.32|138.28|12623
1634816530000|2021-10-21 11:42:10|138.36|138.26|138.36|138.26|138.36|138.28|138.36|138.26|1309
1634816550000|2021-10-21 11:42:30|138.32|138.24|138.32|138.24|138.34|138.26|138.26|138.24|3167
1634816570000|2021-10-21 11:42:50|138.3|138.22|138.22|138.16|138.3|138.22|138.22|138.16|15598
1634816580000|2021-10-21 11:43:00|138.24|138.18|138.28|138.2|138.3|138.24|138.24|138.18|6635
1634816630000|2021-10-21 11:43:50|||||||||2752
1634816650000|2021-10-21 11:44:10|138.26|138.18|138.22|138.16|138.26|138.18|138.22|138.16|9
1634816690000|2021-10-21 11:44:50|138.24|138.18|138.26|138.18|138.26|138.18|138.24|138.18|1218
1634816700000|2021-10-21 11:45:00|138.28|138.2|138.26|138.16|138.3|138.22|138.26|138.16|1500
1634816710000|2021-10-21 11:45:10|138.24|138.18|138.22|138.16|138.24|138.18|138.22|138.16|0
1634816720000|2021-10-21 11:45:20|138.2|138.12|138.18|138.12|138.2|138.12|138.18|138.12|6485
1634816730000|2021-10-21 11:45:30|||||||||7802
1634816740000|2021-10-21 11:45:40||138.14||138.14||138.14||138.14|0
1634816750000|2021-10-21 11:45:50|138.2|138.16|138.22|138.16|138.22|138.16|138.2|138.16|1145
1634816760000|2021-10-21 11:46:00|138.26|138.18|138.34|138.26|138.34|138.26|138.26|138.18|3017
1634816770000|2021-10-21 11:46:10|138.36|138.28|138.34|138.28|138.36|138.3|138.34|138.26|7449
1634816780000|2021-10-21 11:46:20|138.36|138.26|138.36|138.28|138.38|138.28|138.36|138.26|200
1634816810000|2021-10-21 11:46:50|138.38|138.3|138.38|138.32|138.38|138.32|138.38|138.3|0
1634816820000|2021-10-21 11:47:00|138.4|138.34|138.48|138.4|138.52|138.46|138.4|138.34|21454
1634816830000|2021-10-21 11:47:10|||||||||350
1634816840000|2021-10-21 11:47:20|138.5|138.42|138.5|138.42|138.52|138.46|138.48|138.4|4199
1634816860000|2021-10-21 11:47:40|138.52|138.44|138.46|138.4|138.52|138.44|138.46|138.4|3461
1634816870000|2021-10-21 11:47:50|138.44|138.38|138.4|138.32|138.46|138.38|138.4|138.32|7240
1634816880000|2021-10-21 11:48:00|138.42|138.34|138.42|138.34|138.42|138.34|138.42|138.34|1100
1634816890000|2021-10-21 11:48:10|138.44|138.36|138.42|138.34|138.44|138.36|138.42|138.32|0
1634816920000|2021-10-21 11:48:40|||||||||19
1634816930000|2021-10-21 11:48:50|138.44||138.44||138.44||138.44||0
1634816960000|2021-10-21 11:49:20|138.46|138.36|138.5|138.42|138.5|138.42|138.46|138.36|2989
1634816970000|2021-10-21 11:49:30|138.52||138.52||138.52||138.52||0
1634816990000|2021-10-21 11:49:50||138.44||138.46||138.46||138.44|3
1634817000000|2021-10-21 11:50:00|||||||||38668
1634817010000|2021-10-21 11:50:10|138.5|138.44|138.5|138.42|138.5|138.44|138.5|138.4|19576
1634817040000|2021-10-21 11:50:40|138.48|138.4|138.44|138.36|138.48|138.4|138.42|138.36|24810
1634817050000|2021-10-21 11:50:50|138.48|138.38|138.48|138.38|138.48|138.38|138.46|138.38|0
1634817060000|2021-10-21 11:51:00|138.52|138.4|138.52|138.46|138.52|138.46|138.52|138.4|5523
1634817070000|2021-10-21 11:51:10|138.5|138.44|138.44|138.36|138.5|138.44|138.42|138.36|256
1634817080000|2021-10-21 11:51:20|138.42||138.42||138.42||138.42||0
1634817090000|2021-10-21 11:51:30|138.44|138.38|138.42|138.36|138.44|138.38|138.42|138.36|4887
1634817110000|2021-10-21 11:51:50|138.4|138.34|138.36|138.28|138.4|138.34|138.34|138.28|17181
1634817120000|2021-10-21 11:52:00|138.34|138.3|138.32|138.26|138.34|138.3|138.32|138.26|3551
1634817130000|2021-10-21 11:52:10|138.34||138.3||138.34||138.3||6907
1634817140000|2021-10-21 11:52:20|138.34|138.28|138.34|138.28|138.34|138.28|138.34|138.28|1193
1634817150000|2021-10-21 11:52:30|138.36|138.26|138.36|138.26|138.36|138.26|138.34|138.26|0
1634817160000|2021-10-21 11:52:40|138.38|138.28|138.44|138.36|138.44|138.36|138.38|138.28|5
1634817170000|2021-10-21 11:52:50|138.4|138.34|138.4|138.36|138.4|138.36|138.4|138.34|0
1634817200000|2021-10-21 11:53:20|138.38|138.34|138.38|138.32|138.4|138.34|138.38|138.32|2496
1634817220000|2021-10-21 11:53:40|||||||||13655
1634817230000|2021-10-21 11:53:50|138.36|138.28|138.36|138.3|138.36|138.3|138.34|138.26|3035
1634817240000|2021-10-21 11:54:00||138.28||138.28||138.28||138.28|0
1634817250000|2021-10-21 11:54:10||138.3||138.28||138.3||138.28|0
1634817270000|2021-10-21 11:54:30|138.34|138.26|138.34|138.26|138.34|138.26|138.34|138.26|1304
1634817280000|2021-10-21 11:54:40|138.32|138.24|138.32|138.26|138.32|138.26|138.3|138.24|4190
1634817340000|2021-10-21 11:55:40||138.28||138.26||138.28||138.26|293
1634817350000|2021-10-21 11:55:50|||||||||698
1634817360000|2021-10-21 11:56:00|138.3|138.24|138.3|138.24|138.32|138.24|138.3|138.24|9600
1634817420000|2021-10-21 11:57:00|138.28|138.22|138.26|138.18|138.28|138.22|138.26|138.16|2312
1634817430000|2021-10-21 11:57:10|138.28|138.2|138.28|138.2|138.28|138.22|138.28|138.2|376
1634817440000|2021-10-21 11:57:20|138.3|138.22|138.28|138.2|138.3|138.22|138.28|138.2|0
1634817450000|2021-10-21 11:57:30|138.3|138.22|138.3|138.22|138.3|138.22|138.3|138.22|1
1634817470000|2021-10-21 11:57:50||138.24||138.22||138.24||138.22|143
1634817480000|2021-10-21 11:58:00|138.32|138.3|138.3|138.26|138.34|138.32|138.3|138.24|12461
1634817490000|2021-10-21 11:58:10|138.34|138.28|138.4|138.32|138.4|138.32|138.32|138.22|8609
1634817510000|2021-10-21 11:58:30|||||||||722
1634817520000|2021-10-21 11:58:40|138.38||138.4||138.4||138.38||10
1634817530000|2021-10-21 11:58:50|138.38||138.38||138.38||138.38||0
1634817540000|2021-10-21 11:59:00|138.36|138.3|138.26|138.2|138.36|138.3|138.26|138.2|34067
1634817550000|2021-10-21 11:59:10|138.24|138.16|138.2|138.1|138.24|138.16|138.2|138.1|6577
1634817560000|2021-10-21 11:59:20|138.18||138.18||138.18||138.18||0
1634817570000|2021-10-21 11:59:30|138.16|138.12|138.12|138.04|138.16|138.12|138.12|138.02|204
1634817610000|2021-10-21 12:00:10|138.14|138.06|138.14|138.08|138.18|138.08|138.14|138.06|1684
1634817620000|2021-10-21 12:00:20|138.12|138.06|138.12|138.04|138.12|138.06|138.12|138.04|4125
1634817680000|2021-10-21 12:01:20|138.1|138.02|138.04|137.96|138.1|138.02|138|137.9|8618
1634817690000|2021-10-21 12:01:30|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|0
1634817700000|2021-10-21 12:01:40|138.04|137.96|138.06|138|138.08|138.02|138.04|137.96|12141
1634817710000|2021-10-21 12:01:50|138.04|138.02|138|137.94|138.04|138.02|138|137.94|10412
1634817760000|2021-10-21 12:02:40|138.02|137.96|138.1|138.02|138.12|138.04|138|137.96|7602
1634817770000|2021-10-21 12:02:50||138.04||138.02||138.04||138.02|0
1634817780000|2021-10-21 12:03:00|138.08|138|138.08|138|138.08|138|138.08|138|1909
1634817840000|2021-10-21 12:04:00||138.02||138.02||138.02||138.02|2114
1634817850000|2021-10-21 12:04:10|138.06|138|138.04|138|138.06|138|138.04|138|0
1634817860000|2021-10-21 12:04:20|138.06|138.02|138.08|138.02|138.1|138.02|138.06|138.02|3324
1634817870000|2021-10-21 12:04:30|138.1|138.04|138.12|138.06|138.12|138.06|138.1|138.02|0
1634817880000|2021-10-21 12:04:40|138.14|138.08|138.16|138.1|138.16|138.1|138.12|138.08|6420
1634817890000|2021-10-21 12:04:50|138.18|138.08|138.24|138.14|138.24|138.14|138.16|138.08|0
1634817900000|2021-10-21 12:05:00|138.22|138.12|138.2|138.12|138.22|138.12|138.2|138.12|0
1634817910000|2021-10-21 12:05:10|138.22|138.14|138.2|138.14|138.24|138.14|138.2|138.12|0
1634817930000|2021-10-21 12:05:30|138.24|138.16|138.28|138.22|138.3|138.22|138.24|138.16|1357
1634817940000|2021-10-21 12:05:40|138.26|138.2|138.26|138.2|138.26|138.2|138.26|138.2|0
1634817950000|2021-10-21 12:05:50|138.24|138.18|138.2|138.16|138.24|138.18|138.18|138.16|11584
1634817960000|2021-10-21 12:06:00|138.24|138.18|138.3|138.22|138.32|138.22|138.22|138.18|0
1634818010000|2021-10-21 12:06:50|138.32|138.24|138.26|138.22|138.32|138.24|138.26|138.22|2340
1634818020000|2021-10-21 12:07:00|138.24|138.2|138.26|138.18|138.26|138.2|138.22|138.14|2655
1634818040000|2021-10-21 12:07:20|138.28|138.2|138.26|138.2|138.28|138.2|138.26|138.2|0
1634818050000|2021-10-21 12:07:30||138.18||138.18||138.18||138.18|0
1634818060000|2021-10-21 12:07:40|138.28|138.2|138.3|138.22|138.32|138.24|138.28|138.2|662
1634818080000|2021-10-21 12:08:00|138.32|138.24|138.28|138.24|138.32|138.26|138.28|138.24|8969
1634818090000|2021-10-21 12:08:10|138.3|138.26|138.3|138.26|138.3|138.26|138.3|138.26|146
1634818100000|2021-10-21 12:08:20|138.32||138.32||138.32||138.32||0
1634818110000|2021-10-21 12:08:30|138.3||138.3||138.32||138.3||0
1634818130000|2021-10-21 12:08:50|138.32|138.28|138.34|138.26|138.36|138.28|138.3|138.26|11278
1634818140000|2021-10-21 12:09:00|138.36|138.28|138.34|138.3|138.36|138.3|138.34|138.28|9804
1634818150000|2021-10-21 12:09:10||138.28||138.28||138.28||138.28|0
1634818160000|2021-10-21 12:09:20|||||||||3191
1634818190000|2021-10-21 12:09:50|||||||||341
1634818240000|2021-10-21 12:10:40|138.36|138.3|138.36|138.32|138.36|138.32|138.36|138.28|971
1634818250000|2021-10-21 12:10:50|138.34|138.3|138.28|138.22|138.36|138.3|138.26|138.2|16491
1634818260000|2021-10-21 12:11:00|138.3|138.24|138.32|138.24|138.32|138.24|138.3|138.22|0
1634818290000|2021-10-21 12:11:30||138.22||138.22||138.22||138.22|0
1634818300000|2021-10-21 12:11:40|||||||||4
1634818310000|2021-10-21 12:11:50|||||||||3356
1634818320000|2021-10-21 12:12:00||138.24||138.24||138.24||138.24|0
1634818350000|2021-10-21 12:12:30||138.26||138.26||138.26||138.26|1269
1634818360000|2021-10-21 12:12:40||138.24||138.24||138.24||138.24|0
1634818370000|2021-10-21 12:12:50|||||||||949
1634818380000|2021-10-21 12:13:00|||||||||3789
1634818400000|2021-10-21 12:13:20|138.3|138.22|138.22|138.16|138.3|138.22|138.22|138.16|7288
1634818410000|2021-10-21 12:13:30|138.2|138.14|138.2|138.14|138.22|138.14|138.2|138.12|0
1634818420000|2021-10-21 12:13:40||138.12||138.16||138.16||138.12|0
1634818430000|2021-10-21 12:13:50|138.22|138.18|138.24|138.18|138.26|138.18|138.22|138.18|4826
1634818440000|2021-10-21 12:14:00||138.16||138.16||138.16||138.16|0
1634818450000|2021-10-21 12:14:10|||||||||3000
1634818480000|2021-10-21 12:14:40|138.28|138.18|138.3|138.2|138.3|138.22|138.28|138.18|18153
1634818490000|2021-10-21 12:14:50|138.26|138.18|138.24|138.16|138.26|138.18|138.24|138.16|3480
1634818500000|2021-10-21 12:15:00|138.22|138.18|138.26|138.18|138.26|138.18|138.22|138.18|7200
1634818530000|2021-10-21 12:15:30|138.28|138.2|138.34|138.3|138.36|138.3|138.28|138.2|13508
1634818540000|2021-10-21 12:15:40||138.26||138.26||138.26||138.26|286
1634818560000|2021-10-21 12:16:00|138.32|138.28|138.36|138.28|138.36|138.32|138.32|138.28|4075
1634818570000|2021-10-21 12:16:10|138.34|138.26|138.36|138.28|138.36|138.28|138.34|138.26|0
1634818630000|2021-10-21 12:17:10|138.38|138.3|138.44|138.36|138.46|138.38|138.38|138.3|10740
1634818640000|2021-10-21 12:17:20|138.42|138.34|138.4|138.32|138.42|138.34|138.4|138.32|243
1634818660000|2021-10-21 12:17:40||138.34||138.34||138.34||138.34|728
1634818670000|2021-10-21 12:17:50|138.42|138.36|138.44|138.36|138.5|138.4|138.42|138.36|3568
1634818680000|2021-10-21 12:18:00|138.42|138.34|138.38|138.32|138.42|138.34|138.38|138.32|13624
1634818690000|2021-10-21 12:18:10|138.4|138.34|138.42|138.32|138.42|138.34|138.4|138.32|0
1634818700000|2021-10-21 12:18:20||138.34||138.34||138.34||138.34|0
1634818750000|2021-10-21 12:19:10||138.36||138.34||138.36||138.34|0
1634818770000|2021-10-21 12:19:30|138.4||138.4||138.4||138.4||664
1634818780000|2021-10-21 12:19:40|138.42|138.36|138.46|138.38|138.46|138.38|138.42|138.36|3633
1634818790000|2021-10-21 12:19:50|138.48|138.4|138.54|138.44|138.54|138.44|138.48|138.4|7757
1634818800000|2021-10-21 12:20:00|138.52||138.54||138.54||138.52||0
1634818810000|2021-10-21 12:20:10|138.56|138.46|138.56|138.48|138.56|138.48|138.56|138.46|0
1634818840000|2021-10-21 12:20:40|138.54|138.46|138.5|138.44|138.54|138.46|138.5|138.44|3135
1634818900000|2021-10-21 12:21:40|||||||||5326
1634818910000|2021-10-21 12:21:50||138.46||138.44||138.46||138.44|1500
1634818940000|2021-10-21 12:22:20|138.48|138.42|138.56|138.5|138.56|138.5|138.48|138.4|47150
1634818950000|2021-10-21 12:22:30|138.54|138.46|138.5|138.42|138.56|138.5|138.48|138.4|5792
1634818970000|2021-10-21 12:22:50|138.48||138.5||138.5||138.48||0
1634818980000|2021-10-21 12:23:00|138.48|138.38|138.46|138.38|138.48|138.38|138.44|138.38|1696
1634818990000|2021-10-21 12:23:10|138.48|138.42|138.42|138.38|138.48|138.42|138.42|138.38|1524
1634819000000|2021-10-21 12:23:20|138.46||138.46||138.46||138.46||0
1634819070000|2021-10-21 12:24:30|138.44||138.46||138.46||138.42||0
1634819160000|2021-10-21 12:26:00|138.44|138.36|138.38|138.28|138.44|138.36|138.34|138.28|37977
1634819170000|2021-10-21 12:26:10||138.3||138.28||138.3||138.28|0
1634819180000|2021-10-21 12:26:20|138.36|138.26|138.3|138.22|138.36|138.26|138.2|138.18|20802
1634819200000|2021-10-21 12:26:40|138.28|138.2|138.3|138.22|138.3|138.22|138.26|138.18|2648
1634819210000|2021-10-21 12:26:50|||||||||3694
1634819220000|2021-10-21 12:27:00|||||||||1088
1634819240000|2021-10-21 12:27:20|138.28|138.24|138.3|138.24|138.3|138.24|138.28|138.22|5372
1634819260000|2021-10-21 12:27:40||138.22||138.22||138.22||138.22|500
1634819270000|2021-10-21 12:27:50|138.28||138.28||138.28||138.28||0
1634819280000|2021-10-21 12:28:00|138.3||138.3||138.3||138.3||0
1634819300000|2021-10-21 12:28:20|138.28||138.28||138.28||138.28||10
1634819320000|2021-10-21 12:28:40|138.3||138.3||138.3||138.3||3498
1634819340000|2021-10-21 12:29:00|138.28|138.18|138.3|138.22|138.3|138.22|138.24|138.18|13033
1634819370000|2021-10-21 12:29:30|138.28||138.28||138.28||138.28||0
1634819380000|2021-10-21 12:29:40|||||||||2100
1634819390000|2021-10-21 12:29:50|138.3|138.24|138.28|138.2|138.3|138.24|138.26|138.18|4206
1634819400000|2021-10-21 12:30:00|138.26|138.18|138.26|138.2|138.26|138.2|138.26|138.18|1718
1634819440000|2021-10-21 12:30:40|138.28|138.22|138.26|138.18|138.28|138.22|138.26|138.18|3873
1634819460000|2021-10-21 12:31:00|138.28|138.2|138.28|138.2|138.28|138.2|138.26|138.2|10
1634819490000|2021-10-21 12:31:30|138.26|138.22|138.18|138.12|138.28|138.22|138.18|138.12|19424
1634819500000|2021-10-21 12:31:40|138.16|138.08|138.12|138.04|138.16|138.08|138.12|138.02|3037
1634819510000|2021-10-21 12:31:50|||||||||7670
1634819520000|2021-10-21 12:32:00|138.1|138.02|138.1|138.02|138.1|138.02|138.1|138.02|0
1634819530000|2021-10-21 12:32:10||138.04||138.02||138.04||138.02|928
1634819540000|2021-10-21 12:32:20||138.04||138.04||138.04||138.04|1286
1634819550000|2021-10-21 12:32:30|138.08|138.02|138.08|138.02|138.08|138.02|138.08|138.02|724
1634819560000|2021-10-21 12:32:40||138||138||138||138|0
1634819570000|2021-10-21 12:32:50|138.06||138.08||138.08||138.06||0
1634819580000|2021-10-21 12:33:00|138.06|138.02|138.06|138|138.06|138.02|138.06|138|2434
1634819620000|2021-10-21 12:33:40|138.04|138.02|138.04|137.98|138.04|138.02|138.04|137.98|15368
1634819630000|2021-10-21 12:33:50|138.06|138|138.06|138|138.06|138|138.06|138|1957
1634819640000|2021-10-21 12:34:00|138.08|138.06|138.24|138.14|138.24|138.18|138.08|138|11622
1634819650000|2021-10-21 12:34:10|138.22||138.24||138.24||138.22||0
1634819670000|2021-10-21 12:34:30|138.2|138.12|138.22|138.12|138.24|138.14|138.18|138.08|8989
1634819680000|2021-10-21 12:34:40|||||||||592
1634819710000|2021-10-21 12:35:10|138.2||138.22||138.22||138.2||0
1634819730000|2021-10-21 12:35:30|||||||||215
1634819750000|2021-10-21 12:35:50|||||||||1435
1634819770000|2021-10-21 12:36:10|138.2|138.1|138.1|138|138.2|138.1|138|137.94|70743
1634819780000|2021-10-21 12:36:20|138.12|138.02|138.1|138|138.16|138.04|138.1|138|351
1634819800000|2021-10-21 12:36:40|||||||||4332
1634819810000|2021-10-21 12:36:50|||||||||662
1634819840000|2021-10-21 12:37:20|138.12|138.02|138.2|138.12|138.2|138.12|138.12|138.02|7196
1634819850000|2021-10-21 12:37:30|138.18|138.08|138.18|138.08|138.18|138.08|138.18|138.08|0
1634819900000|2021-10-21 12:38:20||138.14||138.14||138.14||138.14|0
1634819910000|2021-10-21 12:38:30|138.16|138.12|138.16|138.12|138.18|138.12|138.16|138.12|1697
1634819930000|2021-10-21 12:38:50|138.14|138.08|138.2|138.1|138.2|138.1|138.14|138.08|3426
1634819940000|2021-10-21 12:39:00|138.18||138.18||138.18||138.18||1776
1634819950000|2021-10-21 12:39:10|138.16||138.18||138.18||138.16||0
1634819960000|2021-10-21 12:39:20|138.16||138.16||138.16||138.16||0
1634819970000|2021-10-21 12:39:30|138.2|138.12|138.24|138.18|138.24|138.18|138.2|138.12|8247
1634819980000|2021-10-21 12:39:40|138.26||138.28||138.28||138.24||4170
1634819990000|2021-10-21 12:39:50|138.3|138.2|138.34|138.28|138.34|138.3|138.28|138.2|3124
1634820000000|2021-10-21 12:40:00|138.32|138.26|138.28|138.18|138.32|138.26|138.22|138.16|15569
1634820010000|2021-10-21 12:40:10|||||||||3000
1634820050000|2021-10-21 12:40:50|138.3|138.2|138.34|138.28|138.36|138.28|138.3|138.2|1326
1634820060000|2021-10-21 12:41:00|138.36|138.3|138.4|138.34|138.4|138.36|138.36|138.28|21900
1634820070000|2021-10-21 12:41:10|138.42|138.36|138.44|138.36|138.44|138.4|138.42|138.36|9447
1634820080000|2021-10-21 12:41:20|||||||||100
1634820090000|2021-10-21 12:41:30||138.38||138.4||138.4||138.36|0
1634820100000|2021-10-21 12:41:40||138.38||138.4||138.4||138.38|0
1634820120000|2021-10-21 12:42:00|138.46|138.42|138.5|138.44|138.5|138.44|138.46|138.4|12745
1634820150000|2021-10-21 12:42:30|138.52|138.46|138.56|138.46|138.56|138.46|138.52|138.46|4002
1634820160000|2021-10-21 12:42:40|||||||||280
1634820170000|2021-10-21 12:42:50|138.54||138.54||138.54||138.54||0
1634820210000|2021-10-21 12:43:30|138.58|138.48|138.62|138.54|138.62|138.54|138.58|138.48|3321
1634820230000|2021-10-21 12:43:50|||||||||3432
1634820290000|2021-10-21 12:44:50|||||||||190
1634820310000|2021-10-21 12:45:10|||||||||705
1634820320000|2021-10-21 12:45:20||138.58||138.58||138.58||138.58|1000
1634820340000|2021-10-21 12:45:40||138.6||138.58||138.6||138.58|2100
1634820350000|2021-10-21 12:45:50|138.6|138.54|138.62|138.56|138.62|138.6|138.6|138.52|17637
1634820360000|2021-10-21 12:46:00|138.64|138.58|138.68|138.58|138.7|138.62|138.64|138.58|3900
1634820370000|2021-10-21 12:46:10|138.66|138.56|138.52|138.46|138.66|138.56|138.52|138.46|21939
1634820390000|2021-10-21 12:46:30|||||||||1000
1634820410000|2021-10-21 12:46:50|138.54|138.48|138.56|138.48|138.58|138.52|138.54|138.48|6702
1634820420000|2021-10-21 12:47:00|138.54|138.46|138.56|138.48|138.56|138.48|138.54|138.46|1436
1634820450000|2021-10-21 12:47:30|138.58||138.56||138.58||138.56||0
1634820460000|2021-10-21 12:47:40|138.58|138.5|138.58|138.5|138.58|138.5|138.58|138.5|400
1634820480000|2021-10-21 12:48:00|138.56|138.52|138.58|138.5|138.6|138.52|138.56|138.5|0
1634820490000|2021-10-21 12:48:10|138.6|138.52|138.64|138.56|138.64|138.56|138.6|138.52|7364
1634820500000|2021-10-21 12:48:20||138.58||138.58||138.58||138.56|0
1634820510000|2021-10-21 12:48:30||138.6||138.58||138.6||138.58|0
1634820520000|2021-10-21 12:48:40|||||||||9299
1634820530000|2021-10-21 12:48:50|138.66|138.6|138.68|138.6|138.68|138.6|138.66|138.6|374
1634820540000|2021-10-21 12:49:00|138.7|138.62|138.72|138.66|138.72|138.66|138.7|138.62|4828
1634820550000|2021-10-21 12:49:10||138.68||138.66||138.68||138.66|0
1634820570000|2021-10-21 12:49:30||138.68||138.66||138.68||138.66|197
1634820620000|2021-10-21 12:50:20|138.7|138.62|138.66|138.6|138.7|138.62|138.64|138.6|9800
1634820630000|2021-10-21 12:50:30|138.68|138.62|138.64|138.56|138.68|138.66|138.62|138.54|7710
1634820640000|2021-10-21 12:50:40||138.58||138.58||138.58||138.58|0
1634820660000|2021-10-21 12:51:00|138.62|138.56|138.62|138.56|138.62|138.56|138.62|138.56|0
1634820690000|2021-10-21 12:51:30|138.6||138.6||138.6||138.6||0
1634820700000|2021-10-21 12:51:40||138.54||138.54||138.54||138.54|12708
1634820720000|2021-10-21 12:52:00||138.56||138.54||138.56||138.54|0
1634820730000|2021-10-21 12:52:10|138.62|138.56|138.62|138.56|138.62|138.56|138.62|138.56|1308
1634820750000|2021-10-21 12:52:30|138.6|138.54|138.6|138.54|138.6|138.54|138.58|138.54|1149
1634820780000|2021-10-21 12:53:00|138.58|138.52|138.56|138.48|138.6|138.52|138.5|138.48|19613
1634820790000|2021-10-21 12:53:10||138.5||138.5||138.5||138.5|0
1634820810000|2021-10-21 12:53:30|138.54|138.48|138.54|138.48|138.56|138.5|138.5|138.48|2238
1634820820000|2021-10-21 12:53:40|138.52||138.54||138.54||138.52||3151
1634820830000|2021-10-21 12:53:50|||||||||1140
1634820840000|2021-10-21 12:54:00|||||||||19746
1634820860000|2021-10-21 12:54:20|138.52|138.46|138.54|138.48|138.54|138.48|138.52|138.46|5122
1634820870000|2021-10-21 12:54:30|138.52|138.44|138.46|138.38|138.52|138.44|138.46|138.36|37
1634820880000|2021-10-21 12:54:40|138.48|138.4|138.5|138.42|138.5|138.42|138.48|138.4|0
1634820890000|2021-10-21 12:54:50|||||||||500
1634820920000|2021-10-21 12:55:20|138.52|138.44|138.58|138.54|138.58|138.54|138.52|138.44|8949
1634820930000|2021-10-21 12:55:30|138.56|138.5|138.56|138.48|138.58|138.52|138.52|138.48|9481
1634820940000|2021-10-21 12:55:40||138.5||138.48||138.5||138.48|0
1634820960000|2021-10-21 12:56:00||138.5||138.5||138.5||138.5|0
1634820980000|2021-10-21 12:56:20|||||||||715
1634821000000|2021-10-21 12:56:40|138.58|138.52|138.58|138.52|138.58|138.52|138.58|138.5|203
1634821010000|2021-10-21 12:56:50||138.5||138.52||138.52||138.5|0
1634821030000|2021-10-21 12:57:10|138.6|138.54|138.62|138.54|138.62|138.6|138.6|138.54|1522
1634821040000|2021-10-21 12:57:20|||||||||714
1634821050000|2021-10-21 12:57:30|138.6|138.52|138.62|138.54|138.62|138.54|138.6|138.5|0
1634821060000|2021-10-21 12:57:40||138.56||138.54||138.56||138.54|0
1634821070000|2021-10-21 12:57:50|138.6||138.62||138.62||138.6||0
1634821080000|2021-10-21 12:58:00|138.64|138.56|138.7|138.64|138.7|138.66|138.64|138.56|11591
1634821100000|2021-10-21 12:58:20|138.68|138.62|138.64|138.58|138.68|138.64|138.64|138.58|10225
1634821110000|2021-10-21 12:58:30|138.66|138.6|138.66|138.6|138.68|138.6|138.64|138.58|2420
1634821130000|2021-10-21 12:58:50|138.68||138.68||138.68||138.66||0
1634821140000|2021-10-21 12:59:00|138.7|138.62|138.68|138.62|138.7|138.62|138.68|138.62|0
1634821160000|2021-10-21 12:59:20|||||||||67700
1634821170000|2021-10-21 12:59:30|138.6|138.6|138.6|138.54|138.6|138.6|138.58|138.52|11075
1634821180000|2021-10-21 12:59:40|138.58||138.6||138.6||138.58||0
1634821190000|2021-10-21 12:59:50|138.58||138.58||138.58||138.58||0
1634821200000|2021-10-21 13:00:00|138.6|138.52|138.44|138.36|138.6|138.52|138.44|138.36|63663
1634821210000|2021-10-21 13:00:10|138.42|138.38|138.4|138.32|138.42|138.38|138.4|138.32|5494
1634821220000|2021-10-21 13:00:20|138.42|138.34|138.42|138.34|138.42|138.34|138.4|138.32|2525
1634821230000|2021-10-21 13:00:30|||||||||177
1634821240000|2021-10-21 13:00:40|138.44|138.36|138.5|138.42|138.52|138.46|138.44|138.36|3480
1634821250000|2021-10-21 13:00:50|138.52||138.52||138.52||138.52||0
1634821260000|2021-10-21 13:01:00|138.54|138.44|138.58|138.5|138.58|138.52|138.54|138.44|692
1634821270000|2021-10-21 13:01:10|138.56|138.48|138.56|138.5|138.58|138.5|138.54|138.46|1249
1634821280000|2021-10-21 13:01:20|138.54|138.46|138.46|138.36|138.54|138.46|138.44|138.34|3927
1634821300000|2021-10-21 13:01:40|138.44|138.34|138.42|138.34|138.44|138.36|138.42|138.34|1882
1634821310000|2021-10-21 13:01:50|138.44|138.36|138.42|138.34|138.46|138.36|138.42|138.34|0
1634821320000|2021-10-21 13:02:00|138.44|138.36|138.48|138.38|138.5|138.4|138.44|138.36|16704
1634821340000|2021-10-21 13:02:20|138.46||138.44||138.46||138.44||10
1634821360000|2021-10-21 13:02:40||138.34||138.38||138.38||138.34|10421
1634821370000|2021-10-21 13:02:50|138.46|138.4|138.54|138.48|138.58|138.5|138.46|138.4|6474
1634821380000|2021-10-21 13:03:00|138.52|138.46|138.52|138.42|138.52|138.46|138.44|138.42|11703
1634821390000|2021-10-21 13:03:10|138.5|138.4|138.48|138.4|138.52|138.42|138.48|138.38|6401
1634821400000|2021-10-21 13:03:20|138.5|138.42|138.54|138.46|138.54|138.46|138.5|138.42|17
1634821420000|2021-10-21 13:03:40|138.52|138.42|138.48|138.42|138.52|138.42|138.48|138.4|2131
1634821430000|2021-10-21 13:03:50|138.46|138.4|138.48|138.4|138.48|138.4|138.46|138.4|6712
1634821440000|2021-10-21 13:04:00|138.46|138.42|138.48|138.42|138.48|138.42|138.46|138.42|0
1634821450000|2021-10-21 13:04:10|138.44|138.44|138.5|138.42|138.5|138.44|138.44|138.42|718
1634821470000|2021-10-21 13:04:30|138.52|138.44|138.58|138.48|138.58|138.48|138.52|138.44|13076
1634821480000|2021-10-21 13:04:40|138.56|138.5|138.58|138.5|138.6|138.52|138.54|138.5|9931
1634821490000|2021-10-21 13:04:50|138.56|138.48|138.52|138.48|138.56|138.48|138.52|138.48|2429
1634821500000|2021-10-21 13:05:00|138.54||138.56||138.56||138.54||0
1634821510000|2021-10-21 13:05:10|138.54|138.5|138.7|138.6|138.72|138.62|138.54|138.5|6055
1634821520000|2021-10-21 13:05:20|138.66|138.62|138.66|138.58|138.68|138.62|138.64|138.58|3720
1634821530000|2021-10-21 13:05:30|138.68|138.6|138.66|138.58|138.68|138.6|138.66|138.58|0
1634821560000|2021-10-21 13:06:00|138.68|138.6|138.66|138.6|138.68|138.6|138.66|138.6|0
1634821580000|2021-10-21 13:06:20|138.68|138.58|138.66|138.58|138.68|138.58|138.62|138.58|18991
1634821600000|2021-10-21 13:06:40|138.64|138.56|138.58|138.52|138.66|138.58|138.58|138.52|2812
1634821610000|2021-10-21 13:06:50|138.6|138.54|138.6|138.54|138.6|138.56|138.58|138.52|3255
1634821620000|2021-10-21 13:07:00|138.58|138.52|138.58|138.52|138.6|138.54|138.58|138.52|1542
1634821630000|2021-10-21 13:07:10|138.6||138.6||138.6||138.6||0
1634821640000|2021-10-21 13:07:20||138.54||138.54||138.54||138.54|78
1634821650000|2021-10-21 13:07:30|138.62|138.56|138.64|138.56|138.64|138.6|138.62|138.56|5285
1634821660000|2021-10-21 13:07:40||138.58||138.58||138.58||138.58|0
1634821680000|2021-10-21 13:08:00|138.66|138.6|138.64|138.6|138.68|138.6|138.64|138.6|5644
1634821720000|2021-10-21 13:08:40|||||||||2023
1634821740000|2021-10-21 13:09:00|138.68|138.62|138.64|138.58|138.7|138.64|138.64|138.54|41130
1634821750000|2021-10-21 13:09:10|138.66|138.6|138.7|138.64|138.7|138.64|138.66|138.6|2964
1634821760000|2021-10-21 13:09:20|138.72|138.66|138.74|138.68|138.74|138.68|138.72|138.64|0
1634821770000|2021-10-21 13:09:30|138.76|138.7|138.76|138.7|138.76|138.7|138.76|138.68|488
1634821780000|2021-10-21 13:09:40|138.78||138.78||138.78||138.78||5849
1634821790000|2021-10-21 13:09:50|||||||||82767
1634821800000|2021-10-21 13:10:00|||||||||708
1634821830000|2021-10-21 13:10:30|138.8|138.72|138.94|138.86|138.94|138.86|138.78|138.72|18484
1634821840000|2021-10-21 13:10:40|138.96|138.88|138.96|138.9|138.96|138.9|138.96|138.88|0
1634821850000|2021-10-21 13:10:50|138.98||139||139||138.98||11155
1634821860000|2021-10-21 13:11:00|138.98||139||139||138.98||0
1634821870000|2021-10-21 13:11:10|138.92|138.94|138.92|138.88|138.92|138.94|138.9|138.84|17493
1634821880000|2021-10-21 13:11:20|138.86|138.84|138.86|138.78|138.92|138.84|138.8|138.76|22683
1634821890000|2021-10-21 13:11:30|||||||||2000
1634821930000|2021-10-21 13:12:10|138.88|138.8|138.8|138.7|138.88|138.82|138.74|138.7|34515
1634821940000|2021-10-21 13:12:20|138.78|138.66|138.76|138.7|138.8|138.72|138.76|138.66|0
1634821950000|2021-10-21 13:12:30|138.78|138.72|138.8|138.74|138.8|138.74|138.78|138.72|831
1634821960000|2021-10-21 13:12:40|138.82|138.76|138.8|138.74|138.84|138.78|138.8|138.74|2700
1634821980000|2021-10-21 13:13:00|138.82||138.78||138.82||138.78||7
1634821990000|2021-10-21 13:13:10|138.8||138.8||138.8||138.8||0
1634822000000|2021-10-21 13:13:20|138.82|138.76|138.84|138.76|138.84|138.76|138.82|138.76|954
1634822010000|2021-10-21 13:13:30|138.82|138.74|138.84|138.76|138.84|138.76|138.82|138.74|0
1634822050000|2021-10-21 13:14:10|138.82|138.74|138.78|138.72|138.82|138.76|138.78|138.7|7970
1634822060000|2021-10-21 13:14:20||138.7||138.72||138.72||138.7|0
1634822080000|2021-10-21 13:14:40|138.76|138.7|138.7|138.64|138.78|138.7|138.7|138.6|15326
1634822100000|2021-10-21 13:15:00|138.72|138.66|138.7|138.62|138.72|138.66|138.7|138.6|9186
1634822110000|2021-10-21 13:15:10|138.72|138.64|138.7|138.64|138.72|138.64|138.7|138.62|100
1634822130000|2021-10-21 13:15:30|138.68|138.6|138.66|138.58|138.68|138.6|138.66|138.58|8048
1634822140000|2021-10-21 13:15:40|138.64|138.56|138.62|138.56|138.64|138.58|138.62|138.52|10293
1634822150000|2021-10-21 13:15:50|138.64|138.58|138.68|138.58|138.7|138.68|138.64|138.58|15097
1634822170000|2021-10-21 13:16:10|138.7|138.6|138.68|138.58|138.7|138.62|138.68|138.58|0
1634822180000|2021-10-21 13:16:20||138.6||138.58||138.6||138.58|0
1634822210000|2021-10-21 13:16:50|138.7|138.62|138.68|138.58|138.7|138.62|138.68|138.58|720
1634822220000|2021-10-21 13:17:00|138.7|138.62|138.7|138.62|138.7|138.62|138.7|138.6|298
1634822230000|2021-10-21 13:17:10|||||||||952
1634822240000|2021-10-21 13:17:20|||||||||2567
1634822270000|2021-10-21 13:17:50|138.68||138.68||138.68||138.68||296
1634822280000|2021-10-21 13:18:00|||||||||2144
1634822290000|2021-10-21 13:18:10|138.66|138.6|138.56|138.46|138.66|138.6|138.56|138.44|28730
1634822300000|2021-10-21 13:18:20|138.58|138.48|138.58|138.5|138.58|138.5|138.56|138.48|0
1634822310000|2021-10-21 13:18:30|138.56|138.52|138.56|138.48|138.58|138.52|138.54|138.48|5630
1634822320000|2021-10-21 13:18:40|138.58|138.5|138.56|138.48|138.58|138.5|138.56|138.48|200
1634822330000|2021-10-21 13:18:50|138.54||138.52||138.54||138.52||0
1634822340000|2021-10-21 13:19:00|||||||||2000
1634822370000|2021-10-21 13:19:30|||||||||3080
1634822380000|2021-10-21 13:19:40|138.5||138.52||138.52||138.5||7723
1634822390000|2021-10-21 13:19:50|||||||||309
1634822400000|2021-10-21 13:20:00|||||||||19749
1634822410000|2021-10-21 13:20:10|138.5|138.5|138.52|138.48|138.52|138.5|138.5|138.48|4070
1634822450000|2021-10-21 13:20:50|138.54|138.5|138.58|138.5|138.58|138.54|138.54|138.5|12339
1634822460000|2021-10-21 13:21:00||138.52||138.5||138.52||138.5|0
1634822470000|2021-10-21 13:21:10|||||||||1002
1634822510000|2021-10-21 13:21:50|138.56|138.48|138.52|138.48|138.56|138.48|138.48|138.46|6008
1634822520000|2021-10-21 13:22:00|138.5|138.46|138.5|138.46|138.5|138.46|138.5|138.46|1393
1634822530000|2021-10-21 13:22:10|138.52|138.48|138.52|138.48|138.52|138.5|138.52|138.48|1300
1634822540000|2021-10-21 13:22:20|138.54|138.52|138.56|138.5|138.56|138.52|138.54|138.5|569
1634822550000|2021-10-21 13:22:30||138.48||138.5||138.5||138.48|0
1634822560000|2021-10-21 13:22:40|138.58|138.52|138.66|138.62|138.66|138.62|138.58|138.52|27677
1634822570000|2021-10-21 13:22:50|138.68|138.64|138.82|138.72|138.82|138.74|138.68|138.64|2367
1634822580000|2021-10-21 13:23:00|138.8|138.7|138.74|138.7|138.8|138.7|138.72|138.68|6461
1634822590000|2021-10-21 13:23:10|138.72|138.68|138.66|138.6|138.72|138.68|138.66|138.56|20213
1634822600000|2021-10-21 13:23:20|138.64|138.58|138.62|138.56|138.64|138.58|138.6|138.56|6077
1634822610000|2021-10-21 13:23:30|138.64||138.64||138.64||138.64||1139
1634822630000|2021-10-21 13:23:50||138.58||138.58||138.6||138.56|1207
1634822650000|2021-10-21 13:24:10|138.62||138.64||138.64||138.62||0
1634822660000|2021-10-21 13:24:20|138.62||138.62||138.62||138.62||0
1634822690000|2021-10-21 13:24:50|138.6|138.56|138.6|138.58|138.6|138.58|138.6|138.56|3095
1634822700000|2021-10-21 13:25:00|138.58|138.56|138.54|138.48|138.6|138.56|138.54|138.48|7117
1634822710000|2021-10-21 13:25:10|||||||||1500
1634822720000|2021-10-21 13:25:20|||||||||2000
1634822740000|2021-10-21 13:25:40|138.52|138.46|138.46|138.4|138.52|138.46|138.46|138.4|9014
1634822760000|2021-10-21 13:26:00|||||||||1081
1634822770000|2021-10-21 13:26:10|||||||||7257
1634822790000|2021-10-21 13:26:30|138.44|138.42|138.44|138.4|138.46|138.42|138.42|138.4|9567
1634822820000|2021-10-21 13:27:00|138.46|138.42|138.48|138.42|138.48|138.42|138.44|138.4|13378
1634822840000|2021-10-21 13:27:20|138.5|138.44|138.56|138.5|138.56|138.5|138.5|138.44|8772
1634822850000|2021-10-21 13:27:30|138.58||138.58||138.6||138.58||1116
1634822870000|2021-10-21 13:27:50|138.56||138.56||138.56||138.56||0
1634822880000|2021-10-21 13:28:00|138.58||138.58||138.58||138.58||949
1634822900000|2021-10-21 13:28:20|138.56||138.56||138.56||138.56||361
1634822910000|2021-10-21 13:28:30|138.54|138.54|138.54|138.46|138.54|138.54|138.52|138.46|26428
1634822920000|2021-10-21 13:28:40|138.52|138.48|138.52|138.46|138.52|138.48|138.52|138.46|0
1634822940000|2021-10-21 13:29:00|138.5|138.44|138.42|138.34|138.5|138.46|138.36|138.28|43938
1634822950000|2021-10-21 13:29:10||138.36||138.36||138.38||138.36|100
1634822960000|2021-10-21 13:29:20|||||||||715
1634822970000|2021-10-21 13:29:30|138.4|138.34|138.3|138.24|138.42|138.34|138.3|138.22|22044
1634822990000|2021-10-21 13:29:50||138.26||138.24||138.26||138.24|36
1634823000000|2021-10-21 13:30:00|138.28||138.3||138.3||138.28||300
1634823010000|2021-10-21 13:30:10|138.32|138.26|138.28|138.2|138.34|138.3|138.28|138.2|20529
1634823020000|2021-10-21 13:30:20|138.26|138.22|138.28|138.22|138.32|138.26|138.26|138.18|7996
1634823030000|2021-10-21 13:30:30|138.3|138.24|138.36|138.3|138.36|138.3|138.3|138.24|21691
1634823040000|2021-10-21 13:30:40|138.38|138.32|138.46|138.36|138.46|138.36|138.38|138.3|5340
1634823050000|2021-10-21 13:30:50|138.44||138.46||138.46||138.44||118
1634823060000|2021-10-21 13:31:00|138.48|138.38|138.46|138.4|138.48|138.4|138.44|138.38|364
1634823070000|2021-10-21 13:31:10|138.5|138.42|138.52|138.46|138.52|138.46|138.5|138.42|595
1634823080000|2021-10-21 13:31:20|138.5|138.44|138.46|138.42|138.5|138.44|138.46|138.4|8228
1634823090000|2021-10-21 13:31:30|138.5|138.44|138.58|138.5|138.6|138.52|138.5|138.44|7389
1634823100000|2021-10-21 13:31:40|138.6|138.52|138.56|138.5|138.66|138.6|138.52|138.5|89435
1634823110000|2021-10-21 13:31:50|138.54|138.48|138.58|138.54|138.58|138.54|138.52|138.46|5119
1634823120000|2021-10-21 13:32:00|138.6|138.56|138.6|138.54|138.64|138.56|138.6|138.54|2924
1634823130000|2021-10-21 13:32:10|138.54|138.52|138.58|138.5|138.6|138.54|138.54|138.48|46992
1634823140000|2021-10-21 13:32:20|138.6|138.54|138.58|138.5|138.6|138.54|138.5|138.42|13523
1634823150000|2021-10-21 13:32:30|138.6|138.58|138.6|138.54|138.6|138.58|138.6|138.5|10000
1634823160000|2021-10-21 13:32:40|138.62|138.56|138.74|138.66|138.8|138.78|138.62|138.56|52332
1634823170000|2021-10-21 13:32:50|138.72|138.64|138.78|138.7|138.78|138.7|138.62|138.56|27821
1634823180000|2021-10-21 13:33:00|138.8|138.72|138.72|138.64|138.84|138.78|138.66|138.62|51302
1634823190000|2021-10-21 13:33:10|138.7|138.62|138.56|138.48|138.7|138.62|138.56|138.48|8193
1634823200000|2021-10-21 13:33:20|138.54|138.46|138.56|138.5|138.58|138.52|138.52|138.44|24883
1634823210000|2021-10-21 13:33:30|138.54|138.48|138.62|138.54|138.62|138.54|138.52|138.46|12007
1634823220000|2021-10-21 13:33:40|138.6||138.58||138.6||138.58||0
1634823230000|2021-10-21 13:33:50|||||||||12769
1634823250000|2021-10-21 13:34:10|138.6|138.56|138.68|138.66|138.68|138.66|138.6|138.56|7928
1634823260000|2021-10-21 13:34:20|138.7|138.68|138.72|138.68|138.72|138.68|138.7|138.68|2958
1634823270000|2021-10-21 13:34:30|138.74|138.72|138.74|138.68|138.74|138.72|138.74|138.66|1895
1634823280000|2021-10-21 13:34:40|138.72|138.66|138.74|138.7|138.74|138.7|138.72|138.66|0
1634823290000|2021-10-21 13:34:50|138.72|138.72|138.6|138.52|138.72|138.72|138.6|138.52|15019
1634823300000|2021-10-21 13:35:00||138.56||138.56||138.56||138.56|350
1634823310000|2021-10-21 13:35:10|138.58|138.52|138.58|138.52|138.58|138.54|138.46|138.4|41299
1634823320000|2021-10-21 13:35:20|138.6|138.54|138.72|138.66|138.72|138.66|138.6|138.54|9159
1634823330000|2021-10-21 13:35:30|138.7|138.64|138.78|138.72|138.78|138.72|138.7|138.64|1283
1634823340000|2021-10-21 13:35:40|138.8|138.74|138.74|138.68|138.8|138.74|138.72|138.68|2872
1634823350000|2021-10-21 13:35:50|138.72|138.66|138.7|138.66|138.72|138.66|138.7|138.6|11058
1634823360000|2021-10-21 13:36:00|138.72|138.68|138.68|138.66|138.78|138.74|138.68|138.66|13281
1634823380000|2021-10-21 13:36:20|138.66|138.64|138.62|138.54|138.68|138.64|138.62|138.54|6958
1634823390000|2021-10-21 13:36:30|138.6|138.52|138.6|138.52|138.6|138.52|138.58|138.5|8000
1634823400000|2021-10-21 13:36:40|138.62|138.54|138.76|138.66|138.76|138.68|138.62|138.54|18203
1634823410000|2021-10-21 13:36:50|138.74|138.68|138.76|138.68|138.76|138.68|138.72|138.66|0
1634823420000|2021-10-21 13:37:00|138.78|138.7|138.8|138.74|138.8|138.74|138.78|138.7|1100
1634823430000|2021-10-21 13:37:10|138.78|138.76|138.8|138.76|138.8|138.76|138.76|138.74|2500
1634823440000|2021-10-21 13:37:20|138.78|138.74|138.78|138.74|138.8|138.74|138.78|138.74|0
1634823450000|2021-10-21 13:37:30|138.8|138.76|138.78|138.74|138.8|138.76|138.78|138.74|8002
1634823460000|2021-10-21 13:37:40|138.76|138.7|138.7|138.62|138.76|138.7|138.62|138.54|19042
1634823470000|2021-10-21 13:37:50|138.68|138.6|138.66|138.62|138.68|138.62|138.66|138.58|4306
1634823480000|2021-10-21 13:38:00|138.68|138.58|138.6|138.52|138.68|138.58|138.56|138.5|17976
1634823490000|2021-10-21 13:38:10|138.62|138.54|138.64|138.56|138.64|138.6|138.62|138.54|8552
1634823500000|2021-10-21 13:38:20|138.62|138.58|138.64|138.58|138.64|138.58|138.62|138.56|600
1634823510000|2021-10-21 13:38:30|138.62|138.56|138.46|138.38|138.64|138.56|138.46|138.38|7930
1634823520000|2021-10-21 13:38:40|138.42|138.36|138.46|138.4|138.46|138.4|138.42|138.36|0
1634823540000|2021-10-21 13:39:00||138.42||138.4||138.42||138.4|0
1634823550000|2021-10-21 13:39:10|138.44|138.38|138.4|138.34|138.44|138.38|138.36|138.3|12377
1634823560000|2021-10-21 13:39:20|138.42|138.36|138.42|138.36|138.42|138.38|138.4|138.32|8214
1634823570000|2021-10-21 13:39:30|138.4|138.38|138.44|138.38|138.44|138.42|138.4|138.38|1438
1634823580000|2021-10-21 13:39:40|138.46|138.4|138.46|138.38|138.46|138.42|138.46|138.38|3932
1634823590000|2021-10-21 13:39:50|138.44|138.36|138.46|138.38|138.46|138.38|138.4|138.34|10538
1634823600000|2021-10-21 13:40:00|138.48|138.4|138.46|138.38|138.52|138.46|138.42|138.36|11521
1634823610000|2021-10-21 13:40:10||138.36||138.38||138.38||138.36|20
1634823620000|2021-10-21 13:40:20||138.36||138.38||138.38||138.36|0
1634823630000|2021-10-21 13:40:30|138.48|138.36|138.52|138.44|138.52|138.44|138.48|138.36|2057
1634823640000|2021-10-21 13:40:40|138.54|138.48|138.54|138.48|138.54|138.48|138.54|138.48|485
1634823650000|2021-10-21 13:40:50|138.52||138.52||138.52||138.52||0
1634823660000|2021-10-21 13:41:00|138.54|138.5|138.54|138.48|138.54|138.5|138.54|138.48|0
1634823670000|2021-10-21 13:41:10|138.52|138.46|138.48|138.4|138.54|138.46|138.44|138.4|3925
1634823680000|2021-10-21 13:41:20||138.38||138.38||138.38||138.38|0
1634823690000|2021-10-21 13:41:30||138.4||138.4||138.4||138.4|0
1634823700000|2021-10-21 13:41:40||138.38||138.4||138.4||138.38|32
1634823720000|2021-10-21 13:42:00|138.5|138.42|138.52|138.42|138.52|138.42|138.48|138.4|3383
1634823730000|2021-10-21 13:42:10|138.54|138.44|138.64|138.54|138.66|138.54|138.54|138.44|7500
1634823740000|2021-10-21 13:42:20|138.66|138.5|138.54|138.5|138.66|138.5|138.54|138.5|3764
1634823750000|2021-10-21 13:42:30|138.56|138.48|138.56|138.48|138.58|138.48|138.56|138.48|4000
1634823760000|2021-10-21 13:42:40|138.54|138.5|138.54|138.48|138.54|138.5|138.54|138.48|0
1634823770000|2021-10-21 13:42:50|138.52|138.5|138.52|138.44|138.52|138.5|138.52|138.42|1668
1634823780000|2021-10-21 13:43:00||138.46||138.46||138.46||138.46|0
1634823790000|2021-10-21 13:43:10|138.5|138.44|138.58|138.5|138.58|138.54|138.5|138.44|12801
1634823820000|2021-10-21 13:43:40|138.56||138.58||138.58||138.56||2651
1634823830000|2021-10-21 13:43:50||138.48||138.54||138.54||138.48|0
1634823840000|2021-10-21 13:44:00|138.56|138.52|138.56|138.48|138.56|138.54|138.5|138.48|1962
1634823860000|2021-10-21 13:44:20||138.5||138.5||138.5||138.5|250
1634823870000|2021-10-21 13:44:30|138.52|138.48|138.5|138.44|138.52|138.48|138.5|138.44|4878
1634823880000|2021-10-21 13:44:40|138.48|138.42|138.46|138.4|138.48|138.42|138.42|138.38|4802
1634823890000|2021-10-21 13:44:50|138.48|138.42|138.52|138.44|138.52|138.48|138.46|138.42|17292
1634823900000|2021-10-21 13:45:00|138.54|138.46|138.54|138.48|138.54|138.52|138.5|138.44|5590
1634823920000|2021-10-21 13:45:20|138.52|138.46|138.5|138.44|138.52|138.46|138.5|138.44|9498
1634823940000|2021-10-21 13:45:40|138.48|138.42|138.46|138.42|138.48|138.42|138.44|138.38|7401
1634823950000|2021-10-21 13:45:50|138.48|138.44|138.5|138.44|138.5|138.44|138.48|138.44|12799
1634823960000|2021-10-21 13:46:00|138.48|138.46|138.52|138.46|138.52|138.46|138.48|138.46|7105
1634823970000|2021-10-21 13:46:10|138.54|138.48|138.62|138.56|138.62|138.56|138.54|138.48|5556
1634823980000|2021-10-21 13:46:20|138.6|138.54|138.6|138.5|138.6|138.54|138.56|138.5|4542
1634823990000|2021-10-21 13:46:30|138.62|138.52|138.62|138.54|138.64|138.54|138.62|138.52|0
1634824000000|2021-10-21 13:46:40|138.64|138.56|138.64|138.58|138.64|138.58|138.62|138.54|4720
1634824020000|2021-10-21 13:47:00|138.66|138.6|138.66|138.58|138.66|138.6|138.66|138.58|3763
1634824030000|2021-10-21 13:47:10|138.64|138.56|138.64|138.56|138.64|138.56|138.64|138.56|130
1634824040000|2021-10-21 13:47:20|138.62|138.54|138.56|138.5|138.62|138.54|138.54|138.5|4808
1634824050000|2021-10-21 13:47:30|138.54|138.48|138.56|138.5|138.56|138.52|138.54|138.48|8426
1634824060000|2021-10-21 13:47:40|138.58|138.52|138.6|138.54|138.62|138.54|138.58|138.5|17719
1634824080000|2021-10-21 13:48:00|138.62|138.56|138.64|138.56|138.66|138.6|138.62|138.56|2698
1634824090000|2021-10-21 13:48:10|138.66|138.58|138.68|138.6|138.68|138.6|138.66|138.56|3400
1634824100000|2021-10-21 13:48:20|138.7|138.62|138.7|138.64|138.7|138.64|138.7|138.62|3496
1634824110000|2021-10-21 13:48:30|138.72|138.66|138.74|138.7|138.8|138.74|138.72|138.66|7813
1634824120000|2021-10-21 13:48:40|138.72|138.68|138.74|138.68|138.74|138.68|138.7|138.66|7963
1634824140000|2021-10-21 13:49:00||138.7||138.68||138.7||138.68|0
1634824150000|2021-10-21 13:49:10||138.7||138.7||138.7||138.7|0
1634824170000|2021-10-21 13:49:30|138.76||138.76||138.76||138.76||62
1634824180000|2021-10-21 13:49:40|138.78|138.72|138.78|138.72|138.8|138.72|138.78|138.72|1500
1634824190000|2021-10-21 13:49:50|138.74||138.76||138.78||138.74||5531
1634824200000|2021-10-21 13:50:00|138.78|138.74|138.84|138.78|138.86|138.78|138.78|138.72|7726
1634824210000|2021-10-21 13:50:10|138.86|138.8|138.86|138.8|138.86|138.82|138.86|138.8|0
1634824220000|2021-10-21 13:50:20|138.84|138.84|138.84|138.78|138.84|138.84|138.82|138.78|10537
1634824230000|2021-10-21 13:50:30|138.86|138.8|138.84|138.78|138.9|138.8|138.84|138.74|12123
1634824240000|2021-10-21 13:50:40|138.86|138.8|138.9|138.84|138.92|138.84|138.86|138.8|6267
1634824250000|2021-10-21 13:50:50|138.92|138.86|138.9|138.86|138.96|138.86|138.9|138.86|0
1634824260000|2021-10-21 13:51:00|138.88|138.84|138.84|138.8|138.88|138.84|138.8|138.76|16664
1634824270000|2021-10-21 13:51:10|138.86|138.78|138.86|138.82|138.86|138.82|138.86|138.78|12071
1634824280000|2021-10-21 13:51:20|138.88|138.84|138.9|138.86|138.9|138.86|138.88|138.84|40119
1634824300000|2021-10-21 13:51:40|138.88|138.88|138.92|138.9|138.92|138.9|138.88|138.88|2735
1634824310000|2021-10-21 13:51:50|138.94|138.92|138.96|138.92|138.96|138.92|138.94|138.9|3357
1634824320000|2021-10-21 13:52:00|138.94|138.9|138.94|138.9|138.96|138.92|138.94|138.9|2723
1634824330000|2021-10-21 13:52:10|138.96||138.94||138.96||138.94||215
1634824340000|2021-10-21 13:52:20|138.96|138.92|138.96|138.9|138.96|138.92|138.96|138.9|2892
1634824360000|2021-10-21 13:52:40|138.94|138.92|138.94|138.9|138.94|138.92|138.94|138.9|0
1634824370000|2021-10-21 13:52:50|138.96|138.92|139.02|138.96|139.02|139|138.96|138.92|21516
1634824380000|2021-10-21 13:53:00|139|138.94|138.82|138.78|139|138.94|138.82|138.78|18609
1634824390000|2021-10-21 13:53:10|138.8|138.8|138.92|138.86|138.92|138.86|138.8|138.8|11389
1634824400000|2021-10-21 13:53:20|138.9|138.88|138.9|138.86|138.9|138.88|138.9|138.86|500
1634824420000|2021-10-21 13:53:40|138.92|138.88|138.94|138.9|138.94|138.9|138.92|138.88|8936
1634824430000|2021-10-21 13:53:50|||||||||14651
1634824440000|2021-10-21 13:54:00|138.92|138.88|138.92|138.88|138.94|138.88|138.92|138.86|10779
1634824450000|2021-10-21 13:54:10|138.9|138.9|138.9|138.84|138.9|138.9|138.9|138.84|1726
1634824460000|2021-10-21 13:54:20||138.88||138.88||138.88||138.84|41
1634824470000|2021-10-21 13:54:30|||||||||7932
1634824480000|2021-10-21 13:54:40|||||||||353
1634824490000|2021-10-21 13:54:50|138.92||138.92||138.92||138.92||6643
1634824500000|2021-10-21 13:55:00|138.9|138.86|138.9|138.82|138.92|138.88|138.86|138.82|12723
1634824510000|2021-10-21 13:55:10|138.86|138.84|138.84|138.76|138.86|138.84|138.84|138.74|4203
1634824520000|2021-10-21 13:55:20|138.82|138.78|138.8|138.78|138.82|138.78|138.8|138.78|0
1634824530000|2021-10-21 13:55:30|138.78|138.76|138.8|138.74|138.8|138.76|138.78|138.74|7596
1634824540000|2021-10-21 13:55:40|138.78|138.72|138.76|138.68|138.78|138.72|138.76|138.66|3537
1634824550000|2021-10-21 13:55:50|138.78|138.7|138.82|138.76|138.82|138.76|138.78|138.7|17743
1634824560000|2021-10-21 13:56:00|138.8|138.74|138.74|138.66|138.8|138.74|138.7|138.6|2787
1634824570000|2021-10-21 13:56:10||138.68||138.68||138.68||138.66|1873
1634824580000|2021-10-21 13:56:20||138.66||138.66||138.68||138.66|0
1634824600000|2021-10-21 13:56:40|||||||||600
1634824610000|2021-10-21 13:56:50||138.68||138.66||138.68||138.66|0
1634824620000|2021-10-21 13:57:00|138.72|138.68|138.72|138.66|138.72|138.68|138.72|138.66|124
1634824630000|2021-10-21 13:57:10|138.7||138.7||138.7||138.7||0
1634824680000|2021-10-21 13:58:00|138.72|138.68|138.74|138.68|138.74|138.68|138.72|138.68|9957
1634824710000|2021-10-21 13:58:30|138.76|138.74|138.72|138.66|138.8|138.78|138.7|138.66|34970
1634824720000|2021-10-21 13:58:40|138.74|138.68|138.74|138.68|138.74|138.68|138.72|138.68|3952
1634824730000|2021-10-21 13:58:50|||||||||56696
1634824740000|2021-10-21 13:59:00|138.78|138.7|138.8|138.72|138.8|138.72|138.78|138.7|3518
1634824760000|2021-10-21 13:59:20|||||||||1272
1634824770000|2021-10-21 13:59:30|138.82|138.74|138.8|138.74|138.84|138.76|138.8|138.74|5135
1634824780000|2021-10-21 13:59:40|138.78|138.76|138.8|138.74|138.8|138.76|138.78|138.74|5821
1634824790000|2021-10-21 13:59:50|138.78||138.8||138.8||138.78||0
1634824800000|2021-10-21 14:00:00|138.78|138.72|138.8|138.74|138.8|138.74|138.78|138.72|7732
1634824820000|2021-10-21 14:00:20|138.78||138.78||138.8||138.78||14344
1634824830000|2021-10-21 14:00:30|138.74|138.72|138.82|138.74|138.84|138.76|138.74|138.72|21750
1634824840000|2021-10-21 14:00:40|138.84|138.76|138.88|138.84|138.88|138.84|138.82|138.76|3824
1634824850000|2021-10-21 14:00:50||138.82||138.84||138.84||138.82|290
1634824860000|2021-10-21 14:01:00|||||||||1000
1634824870000|2021-10-21 14:01:10|138.9|138.82|138.9|138.84|138.9|138.84|138.9|138.82|0
1634824880000|2021-10-21 14:01:20|138.88|138.82|138.94|138.88|138.94|138.88|138.88|138.82|13661
1634824900000|2021-10-21 14:01:40|||||||||5729
1634824910000|2021-10-21 14:01:50|138.92|138.86|138.92|138.84|138.92|138.86|138.88|138.82|15724
1634824920000|2021-10-21 14:02:00|138.9|138.82|138.84|138.8|138.9|138.82|138.84|138.76|14301
1634824930000|2021-10-21 14:02:10||138.76||138.8||138.8||138.76|1377
1634824940000|2021-10-21 14:02:20|138.82|138.76|138.8|138.72|138.82|138.78|138.8|138.7|1534
1634824950000|2021-10-21 14:02:30||138.74||138.74||138.74||138.74|0
1634824970000|2021-10-21 14:02:50|138.82|138.76|138.8|138.72|138.82|138.76|138.76|138.7|10422
1634824990000|2021-10-21 14:03:10|138.82|138.74|138.86|138.8|138.86|138.8|138.8|138.74|9434
1634825020000|2021-10-21 14:03:40|138.84|138.78|138.8|138.76|138.84|138.78|138.8|138.76|6468
1634825030000|2021-10-21 14:03:50|138.78|138.72|138.78|138.72|138.78|138.72|138.78|138.72|5109
1634825060000|2021-10-21 14:04:20||138.74||138.72||138.74||138.72|0
1634825070000|2021-10-21 14:04:30|138.76|138.74|138.74|138.7|138.76|138.74|138.72|138.7|5162
1634825080000|2021-10-21 14:04:40|138.72||138.72||138.72||138.72||0
1634825090000|2021-10-21 14:04:50|138.74||138.74||138.74||138.72||3986
1634825100000|2021-10-21 14:05:00|138.76|138.72|138.76|138.7|138.76|138.72|138.76|138.7|4158
1634825120000|2021-10-21 14:05:20|138.74|138.68|138.7|138.66|138.74|138.68|138.7|138.66|12502
1634825130000|2021-10-21 14:05:30|138.72|138.62|138.66|138.6|138.72|138.62|138.66|138.58|2793
1634825140000|2021-10-21 14:05:40|138.68|138.62|138.74|138.7|138.74|138.7|138.68|138.62|7804
1634825150000|2021-10-21 14:05:50||138.72||138.7||138.72||138.7|803
1634825160000|2021-10-21 14:06:00|138.72|138.68|138.64|138.6|138.72|138.68|138.64|138.6|3623
1634825170000|2021-10-21 14:06:10|138.62|138.58|138.62|138.58|138.62|138.58|138.62|138.54|1864
1634825180000|2021-10-21 14:06:20|138.64||138.64||138.64||138.64||43
1634825190000|2021-10-21 14:06:30||138.6||138.6||138.6||138.6|178
1634825200000|2021-10-21 14:06:40|138.66|138.64|138.66|138.6|138.66|138.64|138.66|138.6|5428
1634825210000|2021-10-21 14:06:50|138.64|138.58|138.66|138.58|138.66|138.6|138.64|138.58|0
1634825220000|2021-10-21 14:07:00|138.64|138.6|138.64|138.58|138.66|138.6|138.64|138.58|50
1634825230000|2021-10-21 14:07:10|138.66|138.6|138.66|138.58|138.66|138.6|138.66|138.58|0
1634825240000|2021-10-21 14:07:20|138.64|138.62|138.64|138.58|138.64|138.62|138.6|138.58|5700
1634825270000|2021-10-21 14:07:50|138.62|138.6|138.64|138.6|138.64|138.6|138.62|138.6|312
1634825290000|2021-10-21 14:08:10|138.66|138.64|138.8|138.74|138.8|138.74|138.66|138.62|20699
1634825300000|2021-10-21 14:08:20|138.82|138.76|138.8|138.78|138.84|138.78|138.8|138.74|1219
1634825310000|2021-10-21 14:08:30|138.84|138.8|138.86|138.8|138.86|138.8|138.84|138.8|12932
1634825330000|2021-10-21 14:08:50|||||||||1000
1634825340000|2021-10-21 14:09:00|||||||||221
1634825350000|2021-10-21 14:09:10|138.88|138.82|138.92|138.86|138.92|138.86|138.86|138.8|10511
1634825360000|2021-10-21 14:09:20|138.9|138.88|138.92|138.86|138.92|138.88|138.9|138.86|1500
1634825370000|2021-10-21 14:09:30|||||||||100
1634825380000|2021-10-21 14:09:40|138.9||138.92||138.92||138.9||1
1634825400000|2021-10-21 14:10:00|138.9|138.84|138.98|138.92|138.98|138.92|138.88|138.84|15983
1634825410000|2021-10-21 14:10:10|138.96||138.98||138.98||138.96||0
1634825420000|2021-10-21 14:10:20|138.96|138.94|139.1|139.02|139.1|139.04|138.96|138.94|40598
1634825430000|2021-10-21 14:10:30|139.12|139.04|139.14|139.06|139.14|139.06|139.12|139.04|8800
1634825460000|2021-10-21 14:11:00|139.12|139.04|139.08|139|139.12|139.04|139.04|138.98|13485
1634825470000|2021-10-21 14:11:10|139.1|139.02|139.1|139.06|139.1|139.06|139.06|139.02|7185
1634825480000|2021-10-21 14:11:20|139.12|139.08|139.12|139.08|139.12|139.08|139.12|139.08|1198
1634825490000|2021-10-21 14:11:30|||||||||55250
1634825500000|2021-10-21 14:11:40|139.1|139.04|139.04|139.02|139.1|139.04|139.04|139|7525
1634825510000|2021-10-21 14:11:50|139.02|139|139.04|138.98|139.04|139|139.02|138.96|21440
1634825520000|2021-10-21 14:12:00|139.06|139|139.02|138.98|139.06|139|139.02|138.98|20822
1634825570000|2021-10-21 14:12:50|139|138.96|139.02|138.96|139.02|138.96|139|138.94|12367
1634825580000|2021-10-21 14:13:00|139|138.94|139|138.98|139.02|138.98|139|138.94|2459
1634825590000|2021-10-21 14:13:10|138.98|138.96|138.98|138.9|139|138.96|138.96|138.88|13801
1634825600000|2021-10-21 14:13:20|138.96|138.92|138.9|138.82|138.96|138.92|138.9|138.82|4018
1634825610000|2021-10-21 14:13:30|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.82|48
1634825620000|2021-10-21 14:13:40|138.94|138.9|138.88|138.82|138.94|138.9|138.88|138.82|13226
1634825630000|2021-10-21 14:13:50||138.78||138.82||138.82||138.76|2336
1634825700000|2021-10-21 14:15:00|138.86|138.84|138.86|138.82|138.86|138.84|138.86|138.82|2
1634825710000|2021-10-21 14:15:10|138.84|138.8|138.78|138.7|138.84|138.8|138.78|138.66|9387
1634825720000|2021-10-21 14:15:20|||||||||9115
1634825730000|2021-10-21 14:15:30||138.72||138.7||138.72||138.7|0
1634825740000|2021-10-21 14:15:40|138.8|138.72|138.78|138.72|138.8|138.72|138.78|138.72|0
1634825750000|2021-10-21 14:15:50|138.76|138.7|138.76|138.7|138.76|138.7|138.76|138.7|0
1634825770000|2021-10-21 14:16:10|||||||||350
1634825780000|2021-10-21 14:16:20|138.78|138.72|138.68|138.6|138.78|138.72|138.68|138.6|17709
1634825790000|2021-10-21 14:16:30|138.7|138.64|138.7|138.64|138.7|138.66|138.7|138.64|14650
1634825800000|2021-10-21 14:16:40|138.68|138.62|138.64|138.62|138.68|138.62|138.64|138.62|3105
1634825810000|2021-10-21 14:16:50|138.66||138.66||138.66||138.66||3920
1634825820000|2021-10-21 14:17:00|138.64||138.66||138.66||138.64||0
1634825850000|2021-10-21 14:17:30|138.64||138.64||138.64||138.64||0
1634825860000|2021-10-21 14:17:40|138.62|138.6|138.58|138.5|138.62|138.6|138.56|138.48|6766
1634825870000|2021-10-21 14:17:50||138.52||138.54||138.54||138.52|0
1634825880000|2021-10-21 14:18:00|138.6|138.52|138.64|138.58|138.64|138.58|138.6|138.52|17088
1634825890000|2021-10-21 14:18:10|138.66||138.66||138.68||138.66||1507
1634825910000|2021-10-21 14:18:30|138.68|138.6|138.68|138.62|138.68|138.62|138.68|138.6|0
1634825920000|2021-10-21 14:18:40|138.7|138.64|138.68|138.62|138.7|138.64|138.68|138.62|1500
1634825940000|2021-10-21 14:19:00|138.66||138.68||138.68||138.66||34
1634825950000|2021-10-21 14:19:10|||||||||5408
1634825960000|2021-10-21 14:19:20|138.66||138.68||138.68||138.66||17
1634825990000|2021-10-21 14:19:50|138.66|138.6|138.62|138.54|138.66|138.6|138.58|138.52|7513
1634826000000|2021-10-21 14:20:00|138.6|138.52|138.58|138.52|138.6|138.52|138.58|138.52|0
1634826010000|2021-10-21 14:20:10|138.6|138.54|138.62|138.56|138.62|138.58|138.6|138.54|8450
1634826020000|2021-10-21 14:20:20|138.64|138.58|138.7|138.64|138.72|138.68|138.64|138.58|33023
1634826040000|2021-10-21 14:20:40|138.72|138.66|138.72|138.66|138.72|138.66|138.72|138.66|0
1634826060000|2021-10-21 14:21:00|138.7|138.64|138.7|138.64|138.7|138.64|138.7|138.64|1339
1634826070000|2021-10-21 14:21:10|138.72|138.66|138.7|138.64|138.72|138.66|138.7|138.64|0
1634826090000|2021-10-21 14:21:30|138.72|138.66|138.7|138.64|138.74|138.7|138.7|138.64|11015
1634826100000|2021-10-21 14:21:40|138.68|138.62|138.64|138.58|138.68|138.62|138.64|138.58|7346
1634826130000|2021-10-21 14:22:10|138.66|138.6|138.68|138.6|138.68|138.64|138.64|138.6|8151
1634826170000|2021-10-21 14:22:50|138.66|138.58|138.56|138.5|138.66|138.58|138.56|138.5|10025
1634826180000|2021-10-21 14:23:00|138.58||138.6||138.6||138.56||133
1634826190000|2021-10-21 14:23:10|138.58||138.6||138.6||138.58||0
1634826200000|2021-10-21 14:23:20|138.58|138.52|138.58|138.54|138.58|138.54|138.58|138.5|764
1634826210000|2021-10-21 14:23:30|138.6|138.56|138.62|138.56|138.62|138.56|138.6|138.56|1202
1634826230000|2021-10-21 14:23:50|138.64|138.58|138.66|138.56|138.68|138.62|138.64|138.56|15678
1634826240000|2021-10-21 14:24:00||138.58||138.6||138.6||138.58|2000
1634826250000|2021-10-21 14:24:10|138.68||138.68||138.68||138.68||0
1634826260000|2021-10-21 14:24:20|138.7|138.62|138.7|138.64|138.7|138.64|138.7|138.62|1102
1634826270000|2021-10-21 14:24:30|||||||||1417
1634826280000|2021-10-21 14:24:40||138.62||138.62||138.62||138.62|4042
1634826290000|2021-10-21 14:24:50|138.68||138.68||138.68||138.68||0
1634826300000|2021-10-21 14:25:00|138.7|138.64|138.7|138.64|138.72|138.66|138.7|138.62|3603
1634826310000|2021-10-21 14:25:10|138.68|138.62|138.68|138.62|138.68|138.62|138.68|138.62|0
1634826320000|2021-10-21 14:25:20|||||||||3000
1634826340000|2021-10-21 14:25:40|||||||||98
1634826350000|2021-10-21 14:25:50|||||||||1137
1634826370000|2021-10-21 14:26:10|||||||||360
1634826380000|2021-10-21 14:26:20|138.7|138.64|138.68|138.62|138.7|138.64|138.66|138.62|5688
1634826400000|2021-10-21 14:26:40|138.7||138.68||138.7||138.68||4386
1634826410000|2021-10-21 14:26:50|138.66|138.64|138.68|138.62|138.7|138.64|138.66|138.62|1907
1634826420000|2021-10-21 14:27:00|138.7|138.64|138.7|138.64|138.72|138.64|138.7|138.64|1007
1634826430000|2021-10-21 14:27:10|138.72|138.66|138.8|138.72|138.8|138.72|138.72|138.66|5576
1634826440000|2021-10-21 14:27:20|138.82|138.74|138.86|138.8|138.86|138.8|138.82|138.74|6181
1634826450000|2021-10-21 14:27:30|138.84||138.84||138.84||138.84||0
1634826460000|2021-10-21 14:27:40|138.82|138.78|138.76|138.72|138.82|138.78|138.76|138.72|12720
1634826470000|2021-10-21 14:27:50|138.78|138.74|138.8|138.74|138.8|138.74|138.78|138.74|52700
1634826480000|2021-10-21 14:28:00||138.76||138.76||138.76||138.76|380
1634826490000|2021-10-21 14:28:10|138.82|138.78|138.84|138.78|138.84|138.78|138.82|138.78|2920
1634826500000|2021-10-21 14:28:20|||||||||750
1634826510000|2021-10-21 14:28:30|138.86|138.84|138.9|138.88|138.9|138.88|138.84|138.78|24126
1634826520000|2021-10-21 14:28:40|138.92|138.9|138.94|138.9|138.94|138.9|138.92|138.9|4947
1634826530000|2021-10-21 14:28:50|138.96|138.92|139.04|138.94|139.04|138.94|138.96|138.9|1005
1634826540000|2021-10-21 14:29:00||138.96||138.98||138.98||138.96|0
1634826550000|2021-10-21 14:29:10|139.06|139|139.08|139.04|139.08|139.04|139.06|139|5694
1634826560000|2021-10-21 14:29:20|139.06|139.02|139.08|139.02|139.08|139.02|139.04|138.98|6282
1634826570000|2021-10-21 14:29:30||139.04||139.04||139.04||139.04|1410
1634826580000|2021-10-21 14:29:40|139.1|139.06|139.14|139.08|139.14|139.08|139.1|139.06|920
1634826600000|2021-10-21 14:30:00|139.12|139.06|139.1|139.04|139.12|139.06|139.08|139.02|55247
1634826610000|2021-10-21 14:30:10|139.08||139.1||139.1||139.08||2659
1634826620000|2021-10-21 14:30:20|139.12|139.06|139.12|139.06|139.12|139.06|139.12|139.04|635
1634826640000|2021-10-21 14:30:40|139.1|139.04|139.1|139.06|139.1|139.06|139.06|139.04|6935
1634826650000|2021-10-21 14:30:50|139.12|139.08|139.14|139.08|139.14|139.12|139.12|139.06|4704
1634826660000|2021-10-21 14:31:00|139.12|139.1|139.18|139.16|139.18|139.16|139.08|139.04|36343
1634826670000|2021-10-21 14:31:10|139.22||139.22||139.24||139.22||1206
1634826680000|2021-10-21 14:31:20|139.2|139.14|139.3|139.24|139.32|139.24|139.2|139.12|7318
1634826690000|2021-10-21 14:31:30||139.26||139.24||139.26||139.24|10011
1634826720000|2021-10-21 14:32:00|139.32|139.26|139.32|139.26|139.32|139.26|139.32|139.26|2074
1634826730000|2021-10-21 14:32:10|139.34|139.28|139.28|139.24|139.42|139.32|139.24|139.18|19721
1634826760000|2021-10-21 14:32:40|139.26|139.2|139.22|139.16|139.26|139.2|139.2|139.14|15803
1634826770000|2021-10-21 14:32:50|139.2|139.18|139.24|139.2|139.24|139.22|139.2|139.18|27748
1634826780000|2021-10-21 14:33:00|139.22|139.18|139.04|138.98|139.22|139.18|139.04|138.98|12054
1634826790000|2021-10-21 14:33:10|139.02|138.96|138.98|138.9|139.02|138.96|138.98|138.9|696
1634826800000|2021-10-21 14:33:20|138.96|138.94|139.02|138.96|139.04|139|138.96|138.94|7776
1634826810000|2021-10-21 14:33:30|139.04|138.98|139.04|138.96|139.04|138.98|139.04|138.94|0
1634826820000|2021-10-21 14:33:40|139.02|138.94|139.02|138.96|139.02|138.96|139.02|138.94|0
1634826840000|2021-10-21 14:34:00|139.04|138.98|139.02|138.96|139.08|139.02|139.02|138.96|4953
1634826850000|2021-10-21 14:34:10|139.04|138.94|139.02|139|139.04|139|139.02|138.94|0
1634826860000|2021-10-21 14:34:20|139.04|139.02|139.18|139.1|139.18|139.1|139.04|139.02|19484
1634826870000|2021-10-21 14:34:30|139.16||139.16||139.16||139.14||140
1634826880000|2021-10-21 14:34:40|139.14|139.08|139.1|139.08|139.14|139.08|139.1|139.08|1691
1634826890000|2021-10-21 14:34:50|139.12|139.06|139.06|139.02|139.12|139.06|139.06|139.02|3223
1634826900000|2021-10-21 14:35:00|139.08||139.08||139.08||139.08||0
1634826920000|2021-10-21 14:35:20|139.06|139.04|139.06|139.02|139.06|139.04|139.06|138.96|5799
1634826930000|2021-10-21 14:35:30|139.04|138.98|139.04|139|139.06|139|139.04|138.96|3270
1634826950000|2021-10-21 14:35:50|139.06|139.02|139.04|139|139.06|139.02|139.04|139|6184
1634826960000|2021-10-21 14:36:00|139.06|139.02|139|138.96|139.06|139.02|139|138.92|3896
1634826970000|2021-10-21 14:36:10|139.02||139.02||139.02||139.02||0
1634826980000|2021-10-21 14:36:20||138.98||138.98||138.98||138.98|0
1634826990000|2021-10-21 14:36:30|139.04|138.96|139.02|138.96|139.04|138.96|139.02|138.96|0
1634827000000|2021-10-21 14:36:40|139|138.94|138.98|138.96|139|138.96|138.96|138.9|1316
1634827010000|2021-10-21 14:36:50|138.96|138.92|138.98|138.9|138.98|138.92|138.96|138.9|5
1634827020000|2021-10-21 14:37:00|138.96|138.92|138.98|138.9|138.98|138.92|138.96|138.9|0
1634827030000|2021-10-21 14:37:10|138.96|138.88|138.9|138.82|138.96|138.88|138.88|138.82|4143
1634827040000|2021-10-21 14:37:20||138.84||138.84||138.84||138.84|778
1634827050000|2021-10-21 14:37:30|138.92|138.86|138.94|138.9|138.98|138.92|138.9|138.84|8454
1634827060000|2021-10-21 14:37:40|138.96|138.92|139|138.94|139|138.94|138.96|138.92|5987
1634827070000|2021-10-21 14:37:50||138.92||138.92||138.92||138.92|71
1634827090000|2021-10-21 14:38:10|139.02||139||139.02||139||1133
1634827100000|2021-10-21 14:38:20|139.02|138.94|139.06|139|139.06|139|139.02|138.94|6058
1634827110000|2021-10-21 14:38:30|139.04|138.98|139.02|138.96|139.06|138.98|138.96|138.92|14871
1634827130000|2021-10-21 14:38:50||138.94||138.94||138.94||138.94|14
1634827140000|2021-10-21 14:39:00||138.96||138.96||138.96||138.96|0
1634827150000|2021-10-21 14:39:10|139.04|138.98|139.04|138.98|139.04|138.98|139.04|138.98|342
1634827160000|2021-10-21 14:39:20|139.06|139|139.06|138.98|139.08|139|139.06|138.98|0
1634827170000|2021-10-21 14:39:30||139||139||139||139|875
1634827180000|2021-10-21 14:39:40|139.08|139.02|139.1|139.04|139.12|139.06|139.06|139.02|8075
1634827200000|2021-10-21 14:40:00|139.08|139.02|139.06|139.02|139.08|139.02|139.06|139|1748
1634827210000|2021-10-21 14:40:10|139.08||139.06||139.08||139.06||0
1634827220000|2021-10-21 14:40:20|||||||||5733
1634827230000|2021-10-21 14:40:30|139.04|139|139.1|139.06|139.1|139.06|139.02|138.96|12270
1634827250000|2021-10-21 14:40:50|139.12|139.08|139.18|139.12|139.18|139.12|139.12|139.08|7218
1634827270000|2021-10-21 14:41:10|139.16|139.1|139.16|139.1|139.16|139.1|139.14|139.1|1892
1634827310000|2021-10-21 14:41:50|139.18|139.12|139.16|139.1|139.18|139.12|139.16|139.1|1923
1634827320000|2021-10-21 14:42:00|139.18|139.12|139.24|139.18|139.24|139.18|139.18|139.12|8401
1634827330000|2021-10-21 14:42:10|139.22|139.16|139.2|139.14|139.22|139.16|139.18|139.12|8061
1634827340000|2021-10-21 14:42:20||139.16||139.16||139.16||139.16|0
1634827350000|2021-10-21 14:42:30|139.18||139.18||139.18||139.18||1
1634827360000|2021-10-21 14:42:40|139.2||139.2||139.2||139.2||0
1634827390000|2021-10-21 14:43:10|139.18||139.2||139.2||139.18||1500
1634827410000|2021-10-21 14:43:30||139.18||139.18||139.18||139.18|350
1634827420000|2021-10-21 14:43:40||139.16||139.16||139.16||139.16|1
1634827440000|2021-10-21 14:44:00|139.22|139.18|139.16|139.08|139.22|139.18|139.12|139.06|13109
1634827450000|2021-10-21 14:44:10|139.14|139.1|139.14|139.08|139.14|139.1|139.14|139.08|0
1634827460000|2021-10-21 14:44:20|139.12|139.06|139.1|139.02|139.12|139.06|139.1|139.02|3262
1634827470000|2021-10-21 14:44:30|139.08|139.04|139.08|139.04|139.08|139.04|139.08|139.04|0
1634827480000|2021-10-21 14:44:40|139.1|139.02|139.08|139.02|139.1|139.04|139.08|139.02|1
1634827490000|2021-10-21 14:44:50|139.06||139.06||139.08||139.06||36155
1634827500000|2021-10-21 14:45:00|139.04|139|139.08|139|139.08|139|139|138.92|1275
1634827510000|2021-10-21 14:45:10|139.1|139.02|139.1|139.04|139.1|139.04|139.1|139.02|3240
1634827520000|2021-10-21 14:45:20|139.12||139.12||139.12||139.12||20
1634827540000|2021-10-21 14:45:40|139.14|139.06|139.24|139.2|139.24|139.2|139.14|139.06|14910
1634827550000|2021-10-21 14:45:50|139.22|139.18|139.22|139.14|139.22|139.18|139.18|139.1|39
1634827560000|2021-10-21 14:46:00|139.2|139.16|139.18|139.1|139.2|139.16|139.18|139.1|7265
1634827580000|2021-10-21 14:46:20|139.16|139.08|139.1|139.06|139.16|139.08|139.1|139.06|3901
1634827600000|2021-10-21 14:46:40|139.08|139.04|139.04|138.96|139.08|139.04|139.04|138.96|2247
1634827610000|2021-10-21 14:46:50||138.98||138.96||138.98||138.96|3
1634827620000|2021-10-21 14:47:00|139.06|138.98|139.1|139.04|139.1|139.06|139.06|138.98|11497
1634827630000|2021-10-21 14:47:10|139.08|139.02|139.08|139.02|139.08|139.02|139.08|139|0
1634827650000|2021-10-21 14:47:30|139.06|138.98|139.02|138.96|139.06|138.98|139.02|138.96|1216
1634827660000|2021-10-21 14:47:40|139|138.98|139.02|138.98|139.02|138.98|139|138.98|278
1634827670000|2021-10-21 14:47:50|139.04|139|139.1|139.04|139.12|139.04|139.04|139|16740
1634827680000|2021-10-21 14:48:00|||||||||9614
1634827690000|2021-10-21 14:48:10|139.08|139.02|139.04|138.98|139.08|139.02|139.02|138.96|10332
1634827700000|2021-10-21 14:48:20|139.06|139|139.14|139.06|139.14|139.08|139.06|139|9270
1634827710000|2021-10-21 14:48:30|139.16|139.08|139.14|139.06|139.16|139.1|139.14|139.06|3125
1634827730000|2021-10-21 14:48:50|139.16||139.14||139.16||139.14||0
1634827740000|2021-10-21 14:49:00|139.16||139.14||139.16||139.14||6359
1634827750000|2021-10-21 14:49:10|139.16|139.08|139.16|139.1|139.16|139.1|139.14|139.08|3875
1634827770000|2021-10-21 14:49:30||139.12||139.12||139.12||139.12|4259
1634827780000|2021-10-21 14:49:40|139.14|139.14|139.18|139.14|139.18|139.14|139.14|139.12|4605
1634827790000|2021-10-21 14:49:50||139.16||139.16||139.16||139.16|0
1634827800000|2021-10-21 14:50:00|139.16|139.14|139.1|139.06|139.18|139.14|139.1|139.06|9365
1634827810000|2021-10-21 14:50:10|139.08|139.02|139.06|139|139.1|139.02|139.02|139|3982
1634827820000|2021-10-21 14:50:20|139.08|139.02|139.1|139.04|139.1|139.04|139.08|139.02|7227
1634827830000|2021-10-21 14:50:30|139.08||139.1||139.1||139.08||1800
1634827840000|2021-10-21 14:50:40|139.12|139.06|139.14|139.06|139.14|139.1|139.12|139.04|5728
1634827850000|2021-10-21 14:50:50|139.12||139.14||139.14||139.12||10
1634827870000|2021-10-21 14:51:10|139.12||139.12||139.12||139.12||939
1634827880000|2021-10-21 14:51:20|139.1|139.04|139.1|139.04|139.1|139.06|139.08|139.04|3091
1634827890000|2021-10-21 14:51:30|139.08||139.12||139.12||139.08||0
1634827900000|2021-10-21 14:51:40|139.1||139.08||139.1||139.08||160
1634827910000|2021-10-21 14:51:50|139.1||139.08||139.1||139.08||0
1634827920000|2021-10-21 14:52:00|139.1||139.1||139.1||139.1||6905
1634827940000|2021-10-21 14:52:20|||||||||7200
1634827950000|2021-10-21 14:52:30|139.08|139.02|139.1|139.04|139.1|139.04|139.08|139.02|0
1634827980000|2021-10-21 14:53:00||139.02||139.04||139.04||139.02|3
1634828000000|2021-10-21 14:53:20|139.08|139.02|139.1|139.04|139.1|139.04|139.08|139.02|50
1634828010000|2021-10-21 14:53:30|||||||||10793
1634828020000|2021-10-21 14:53:40|139.08|139.02|139.08|139.04|139.1|139.04|139.08|139.02|1463
1634828030000|2021-10-21 14:53:50|139.06|139.02|139.04|139|139.06|139.02|139.04|139|2683
1634828040000|2021-10-21 14:54:00|139.02|138.98|139.02|138.98|139.04|138.98|139.02|138.98|996
1634828050000|2021-10-21 14:54:10|139.04|139|139.04|139|139.06|139.04|139.02|138.98|19501
1634828060000|2021-10-21 14:54:20|139.06|138.98|139.04|139|139.06|139|139.04|138.98|4573
1634828070000|2021-10-21 14:54:30|139.06|138.98|139.06|139|139.06|139.02|139.04|138.98|9839
1634828080000|2021-10-21 14:54:40|139.04|138.98|139.04|138.98|139.06|138.98|139.04|138.98|2268
1634828090000|2021-10-21 14:54:50|139.06|139|139.06|139|139.06|139|139.04|139|0
1634828100000|2021-10-21 14:55:00|139.04|138.98|138.96|138.9|139.04|138.98|138.96|138.9|7332
1634828110000|2021-10-21 14:55:10|138.94|138.88|138.98|138.9|138.98|138.9|138.94|138.88|407
1634828120000|2021-10-21 14:55:20||138.92||138.9||138.92||138.9|32
1634828140000|2021-10-21 14:55:40|139|138.92|139.02|138.96|139.02|138.98|139|138.92|16462
1634828150000|2021-10-21 14:55:50|139|138.94|139|138.94|139|138.94|139|138.94|1505
1634828170000|2021-10-21 14:56:10|138.98|138.92|138.96|138.92|138.98|138.92|138.96|138.92|1792
1634828190000|2021-10-21 14:56:30|138.94|138.9|138.94|138.88|138.94|138.9|138.94|138.88|1675
1634828200000|2021-10-21 14:56:40|138.96|138.9|138.96|138.9|138.96|138.92|138.96|138.9|75
1634828210000|2021-10-21 14:56:50||138.92||138.92||138.92||138.9|358
1634828220000|2021-10-21 14:57:00|138.98|138.9|139|138.92|139.02|138.98|138.98|138.9|11836
1634828250000|2021-10-21 14:57:30|138.98||138.96||138.98||138.96||80
1634828260000|2021-10-21 14:57:40|||||||||40
1634828280000|2021-10-21 14:58:00|138.94|138.9|138.94|138.9|138.94|138.9|138.94|138.88|113494
1634828290000|2021-10-21 14:58:10|138.96||138.94||138.96||138.94||8622
1634828310000|2021-10-21 14:58:30|138.92|138.88|138.84|138.8|138.92|138.88|138.84|138.76|11499
1634828320000|2021-10-21 14:58:40|138.8|138.78|138.8|138.72|138.82|138.78|138.8|138.72|5065
1634828330000|2021-10-21 14:58:50|138.82|138.74|138.78|138.7|138.82|138.74|138.76|138.7|0
1634828340000|2021-10-21 14:59:00|138.76||138.76||138.76||138.76||0
1634828350000|2021-10-21 14:59:10||138.68||138.7||138.7||138.68|0
1634828360000|2021-10-21 14:59:20|138.74|138.68|138.72|138.64|138.74|138.68|138.68|138.64|2272
1634828370000|2021-10-21 14:59:30|138.7|138.62|138.7|138.6|138.7|138.62|138.68|138.58|8643
1634828380000|2021-10-21 14:59:40|138.68|138.62|138.68|138.62|138.68|138.62|138.68|138.62|1488
1634828390000|2021-10-21 14:59:50|138.7|138.64|138.72|138.66|138.72|138.66|138.7|138.64|2533
1634828400000|2021-10-21 15:00:00|138.7|138.64|138.7|138.6|138.76|138.74|138.7|138.58|25688
1634828410000|2021-10-21 15:00:10||138.62||138.6||138.64||138.6|0
1634828430000|2021-10-21 15:00:30|138.72|138.64|138.74|138.7|138.74|138.7|138.72|138.64|12366
1634828440000|2021-10-21 15:00:40|138.76|138.68|138.74|138.7|138.76|138.7|138.74|138.66|0
1634828450000|2021-10-21 15:00:50|||||||||368
1634828460000|2021-10-21 15:01:00|138.72|138.68|138.72|138.66|138.74|138.68|138.7|138.62|2000
1634828470000|2021-10-21 15:01:10|138.74|138.64|138.68|138.6|138.74|138.64|138.68|138.6|7717
1634828480000|2021-10-21 15:01:20|138.66|138.62|138.66|138.62|138.66|138.62|138.66|138.62|0
1634828490000|2021-10-21 15:01:30|138.68|138.64|138.7|138.64|138.7|138.66|138.68|138.64|12361
1634828500000|2021-10-21 15:01:40|||||||||2100
1634828510000|2021-10-21 15:01:50|138.72|138.66|138.72|138.66|138.74|138.68|138.72|138.64|8426
1634828520000|2021-10-21 15:02:00|138.74|138.68|138.82|138.76|138.82|138.76|138.72|138.68|12370
1634828530000|2021-10-21 15:02:10|138.8|138.74|138.8|138.72|138.8|138.74|138.78|138.7|3157
1634828540000|2021-10-21 15:02:20||138.74||138.74||138.74||138.74|0
1634828550000|2021-10-21 15:02:30|||||||||139
1634828560000|2021-10-21 15:02:40|138.82|138.76|138.84|138.76|138.86|138.8|138.82|138.76|9348
1634828580000|2021-10-21 15:03:00||138.78||138.76||138.8||138.76|0
1634828610000|2021-10-21 15:03:30|138.82|138.74|138.82|138.74|138.82|138.74|138.8|138.74|2036
1634828620000|2021-10-21 15:03:40|138.8||138.82||138.82||138.8||5234
1634828630000|2021-10-21 15:03:50|||||||||72
1634828670000|2021-10-21 15:04:30|138.8|138.72|138.74|138.68|138.8|138.72|138.7|138.68|12605
1634828690000|2021-10-21 15:04:50|138.76|138.7|138.8|138.74|138.8|138.76|138.74|138.7|8242
1634828700000|2021-10-21 15:05:00|||||||||7213
1634828710000|2021-10-21 15:05:10|138.78|138.7|138.78|138.72|138.78|138.72|138.76|138.68|2000
1634828720000|2021-10-21 15:05:20|138.8|138.74|138.8|138.76|138.8|138.76|138.8|138.74|1214
1634828730000|2021-10-21 15:05:30|138.78|138.78|138.8|138.76|138.8|138.78|138.78|138.76|3870
1634828740000|2021-10-21 15:05:40|138.78|138.74|138.78|138.72|138.8|138.74|138.78|138.72|1097
1634828750000|2021-10-21 15:05:50||138.74||138.72||138.74||138.72|0
1634828780000|2021-10-21 15:06:20|138.76|138.7|138.78|138.7|138.78|138.74|138.74|138.7|6425
1634828790000|2021-10-21 15:06:30|138.8|138.72|138.78|138.72|138.8|138.74|138.78|138.72|4050
1634828800000|2021-10-21 15:06:40|||||||||95
1634828820000|2021-10-21 15:07:00|138.76|138.7|138.76|138.72|138.78|138.72|138.74|138.7|2785
1634828830000|2021-10-21 15:07:10|138.74|138.7|138.7|138.64|138.74|138.7|138.7|138.64|3278
1634828840000|2021-10-21 15:07:20|138.72|138.68|138.72|138.68|138.72|138.68|138.72|138.68|0
1634828860000|2021-10-21 15:07:40|138.74|138.7|138.72|138.68|138.74|138.7|138.72|138.68|9779
1634828870000|2021-10-21 15:07:50|138.7|138.66|138.7|138.64|138.7|138.66|138.7|138.64|1168
1634828880000|2021-10-21 15:08:00|138.68|138.68|138.66|138.62|138.68|138.68|138.64|138.62|8226
1634828890000|2021-10-21 15:08:10|138.64|138.58|138.66|138.6|138.66|138.6|138.64|138.56|2933
1634828900000|2021-10-21 15:08:20|138.64||138.64||138.64||138.64||608
1634828910000|2021-10-21 15:08:30|138.66|138.62|138.66|138.62|138.66|138.62|138.64|138.6|1063
1634828920000|2021-10-21 15:08:40||138.6||138.6||138.6||138.6|0
1634828930000|2021-10-21 15:08:50|138.64|138.62|138.64|138.6|138.66|138.62|138.62|138.58|18258
1634828950000|2021-10-21 15:09:10|||||||||2934
1634828970000|2021-10-21 15:09:30|138.66||138.66||138.66||138.66||9963
1634828980000|2021-10-21 15:09:40|138.68|138.62|138.72|138.66|138.72|138.68|138.68|138.62|8069
1634828990000|2021-10-21 15:09:50|138.7|138.62|138.68|138.62|138.72|138.66|138.68|138.62|1441
1634829000000|2021-10-21 15:10:00|||||||||5
1634829030000|2021-10-21 15:10:30|138.7|138.7|138.72|138.66|138.72|138.7|138.7|138.62|12025
1634829040000|2021-10-21 15:10:40|138.74|138.68|138.72|138.68|138.74|138.7|138.72|138.68|2140
1634829050000|2021-10-21 15:10:50|138.74|138.7|138.78|138.74|138.78|138.74|138.72|138.7|35181
1634829060000|2021-10-21 15:11:00|138.8|138.76|138.8|138.74|138.8|138.76|138.78|138.74|4773
1634829090000|2021-10-21 15:11:30|||||||||107504
1634829110000|2021-10-21 15:11:50|||||||||132
1634829120000|2021-10-21 15:12:00|138.78||138.78||138.8||138.78||0
1634829130000|2021-10-21 15:12:10|138.8|138.76|138.8|138.76|138.8|138.76|138.8|138.76|14640
1634829160000|2021-10-21 15:12:40||138.74||138.74||138.74||138.74|99
1634829170000|2021-10-21 15:12:50|138.82|138.76|138.82|138.76|138.82|138.76|138.82|138.76|9538
1634829180000|2021-10-21 15:13:00|138.84|138.78|138.84|138.76|138.86|138.82|138.82|138.76|14689
1634829200000|2021-10-21 15:13:20||138.78||138.76||138.8||138.76|2697
1634829210000|2021-10-21 15:13:30|138.82||138.8||138.82||138.8||0
1634829240000|2021-10-21 15:14:00|||||||||436
1634829250000|2021-10-21 15:14:10|138.82|138.78|138.86|138.8|138.86|138.82|138.82|138.76|16696
1634829260000|2021-10-21 15:14:20|||||||||221
1634829270000|2021-10-21 15:14:30|138.88|138.82|138.9|138.82|138.9|138.82|138.88|138.82|6435
1634829290000|2021-10-21 15:14:50|138.88|138.82|138.93|138.82|138.93|138.82|138.88|138.82|0
1634829300000|2021-10-21 15:15:00|138.88|138.77|138.93|138.82|138.93|138.82|138.88|138.77|0
1634829320000|2021-10-21 15:15:20|138.88|138.77|138.89|138.82|138.89|138.82|138.84|138.75|1028
1634829330000|2021-10-21 15:15:30|138.84|138.77|138.85|138.76|138.87|138.8|138.82|138.71|3458
1634829340000|2021-10-21 15:15:40|138.8|138.74|138.81|138.7|138.81|138.74|138.76|138.65|2003
1634829350000|2021-10-21 15:15:50|138.76|138.65|138.72|138.61|138.77|138.7|138.72|138.57|451
1634829360000|2021-10-21 15:16:00|138.77|138.66|138.72|138.57|138.77|138.66|138.72|138.57|0
1634829370000|2021-10-21 15:16:10|138.75|138.62|138.75|138.64|138.75|138.64|138.7|138.59|0
1634829380000|2021-10-21 15:16:20|138.7|138.59|138.75|138.64|138.75|138.64|138.7|138.59|0
1634829390000|2021-10-21 15:16:30|138.7|138.61|138.75|138.64|138.75|138.66|138.7|138.59|0
1634829410000|2021-10-21 15:16:50|138.7|138.59|138.7|138.59|138.7|138.59|138.7|138.59|0
1634829420000|2021-10-21 15:17:00|138.75|138.64|138.72|138.59|138.77|138.66|138.7|138.59|780
1634829430000|2021-10-21 15:17:10|138.77|138.64|138.77|138.64|138.77|138.64|138.72|138.59|0
1634829450000|2021-10-21 15:17:30|138.72|138.59|138.72|138.59|138.77|138.64|138.72|138.59|0
1634829460000|2021-10-21 15:17:40|138.75|138.64|138.77|138.64|138.77|138.64|138.72|138.59|0
1634829470000|2021-10-21 15:17:50|138.75|138.59|138.77|138.64|138.77|138.64|138.7|138.59|0
1634829490000|2021-10-21 15:18:10|138.72|138.59|138.72|138.59|138.72|138.59|138.72|138.59|0
1634829500000|2021-10-21 15:18:20|138.77|138.64|138.77|138.64|138.77|138.64|138.77|138.64|0
1634829510000|2021-10-21 15:18:30|138.72|138.59|138.77|138.64|138.77|138.64|138.72|138.59|0
1634829520000|2021-10-21 15:18:40|138.72|138.59|138.63|138.54|138.73|138.64|138.58|138.49|4409
1634829530000|2021-10-21 15:18:50|138.58|138.47|138.56|138.47|138.61|138.52|138.56|138.47|1763
1634829540000|2021-10-21 15:19:00|138.61|138.52|138.61|138.52|138.61|138.52|138.61|138.52|0
1634829550000|2021-10-21 15:19:10|138.56|138.47|138.56|138.47|138.61|138.52|138.56|138.47|840
1634829570000|2021-10-21 15:19:30|138.61|138.52|138.56|138.47|138.61|138.52|138.56|138.47|0
1634829590000|2021-10-21 15:19:50|138.61|138.52|138.59|138.46|138.61|138.52|138.52|138.41|37
1634829600000|2021-10-21 15:20:00|138.54|138.43|138.59|138.48|138.59|138.48|138.54|138.43|0
1634829610000|2021-10-21 15:20:10|138.54|138.43|138.54|138.43|138.59|138.48|138.54|138.43|0
1634829620000|2021-10-21 15:20:20|138.59|138.48|138.56|138.45|138.59|138.48|138.56|138.45|340
1634829630000|2021-10-21 15:20:30|138.61|138.5|138.61|138.5|138.61|138.5|138.56|138.43|0
1634829640000|2021-10-21 15:20:40|138.56|138.45|138.56|138.45|138.56|138.45|138.56|138.45|0
1634829650000|2021-10-21 15:20:50|138.57|138.48|138.57|138.48|138.57|138.48|138.52|138.43|0
1634829660000|2021-10-21 15:21:00|138.52|138.41|138.53|138.44|138.57|138.46|138.48|138.39|871
1634829670000|2021-10-21 15:21:10|138.49|138.42|138.53|138.42|138.53|138.42|138.44|138.35|1715
1634829680000|2021-10-21 15:21:20|138.48|138.37|138.53|138.42|138.53|138.42|138.48|138.35|0
1634829690000|2021-10-21 15:21:30|138.48|138.37|138.48|138.37|138.53|138.42|138.48|138.37|0
1634829700000|2021-10-21 15:21:40|138.53|138.42|138.53|138.42|138.53|138.42|138.53|138.42|0
1634829710000|2021-10-21 15:21:50|138.48|138.37|138.48|138.37|138.53|138.42|138.48|138.37|270
1634829720000|2021-10-21 15:22:00|138.55|138.42|138.5|138.37|138.55|138.42|138.5|138.37|0
1634829730000|2021-10-21 15:22:10|138.55|138.42|138.5|138.37|138.55|138.42|138.5|138.37|0
1634829740000|2021-10-21 15:22:20|138.55|138.42|138.5|138.37|138.55|138.42|138.5|138.37|0
1634829750000|2021-10-21 15:22:30|138.53|138.42|138.48|138.37|138.53|138.42|138.48|138.37|0
1634829760000|2021-10-21 15:22:40|138.53|138.42|138.5|138.37|138.53|138.42|138.48|138.37|0
1634829770000|2021-10-21 15:22:50|138.55|138.42|138.48|138.37|138.55|138.42|138.48|138.37|0
1634829780000|2021-10-21 15:23:00|138.53|138.42|138.53|138.42|138.53|138.42|138.53|138.42|0
1634829790000|2021-10-21 15:23:10|138.48|138.37|138.46|138.37|138.51|138.42|138.46|138.35|2003
1634829800000|2021-10-21 15:23:20|138.51|138.4|138.46|138.33|138.51|138.4|138.44|138.31|3026
1634829810000|2021-10-21 15:23:30|138.51|138.38|138.51|138.38|138.51|138.38|138.51|138.38|1500
1634829820000|2021-10-21 15:23:40|138.42|138.31|138.37|138.3|138.45|138.34|138.36|138.25|1752
1634829830000|2021-10-21 15:23:50|138.32|138.21|138.3|138.17|138.37|138.26|138.3|138.17|2500
1634829840000|2021-10-21 15:24:00|138.35|138.2|138.43|138.32|138.43|138.34|138.28|138.17|8318
1634829850000|2021-10-21 15:24:10|138.38|138.29|138.38|138.29|138.38|138.29|138.38|138.29|0
1634829860000|2021-10-21 15:24:20|138.4|138.34|138.47|138.36|138.47|138.36|138.4|138.34|3082
1634829870000|2021-10-21 15:24:30|138.42|138.31|138.47|138.36|138.47|138.36|138.42|138.31|0
1634829880000|2021-10-21 15:24:40|138.42|138.31|138.43|138.32|138.43|138.32|138.38|138.27|489
1634829890000|2021-10-21 15:24:50||138.34||138.34||138.34||138.34|0
1634829900000|2021-10-21 15:25:00|138.38|138.25|138.36|138.25|138.41|138.3|138.36|138.25|3435
1634829910000|2021-10-21 15:25:10|138.41|138.3|138.41|138.3|138.41|138.3|138.41|138.3|0
1634829920000|2021-10-21 15:25:20|138.36|138.25|138.41|138.32|138.41|138.32|138.36|138.25|0
1634829930000|2021-10-21 15:25:30|138.36|138.27|138.36|138.27|138.36|138.27|138.36|138.27|0
1634829940000|2021-10-21 15:25:40|138.43|138.32|138.43|138.32|138.43|138.32|138.38|138.27|329
1634829950000|2021-10-21 15:25:50|138.38|138.27|138.43|138.34|138.43|138.34|138.38|138.27|0
1634829960000|2021-10-21 15:26:00|138.38|138.29|138.41|138.32|138.41|138.32|138.36|138.27|1300
1634829980000|2021-10-21 15:26:20|138.36|138.3|138.41|138.32|138.41|138.32|138.36|138.27|1324
1634829990000|2021-10-21 15:26:30|138.36|138.27|138.39|138.3|138.39|138.3|138.34|138.23|1806
1634830000000|2021-10-21 15:26:40|138.34|138.25|138.39|138.3|138.39|138.3|138.34|138.25|0
1634830020000|2021-10-21 15:27:00|138.34|138.25|138.34|138.25|138.37|138.3|138.32|138.25|195
1634830030000|2021-10-21 15:27:10|138.37|138.3|138.39|138.3|138.39|138.3|138.34|138.25|0
1634830040000|2021-10-21 15:27:20|138.34|138.25|138.39|138.3|138.39|138.3|138.32|138.25|0
1634830050000|2021-10-21 15:27:30|138.34|138.25|138.34|138.25|138.39|138.3|138.34|138.25|2762
1634830060000|2021-10-21 15:27:40|138.39|138.3|138.28|138.19|138.39|138.3|138.28|138.19|395
1634830070000|2021-10-21 15:27:50|138.26|138.17|138.26|138.17|138.31|138.22|138.26|138.17|0
1634830080000|2021-10-21 15:28:00|138.22|138.13|138.22|138.11|138.27|138.16|138.22|138.11|1229
1634830090000|2021-10-21 15:28:10|138.27|138.16|138.18|138.09|138.27|138.16|138.18|138.09|0
1634830100000|2021-10-21 15:28:20|138.23|138.14|138.27|138.16|138.27|138.16|138.2|138.09|1975
1634830110000|2021-10-21 15:28:30|138.22|138.11|138.22|138.11|138.22|138.11|138.22|138.11|0
1634830120000|2021-10-21 15:28:40|138.27|138.16|138.26|138.17|138.31|138.22|138.26|138.13|3639
1634830140000|2021-10-21 15:29:00|138.31|138.22|138.27|138.16|138.31|138.22|138.22|138.11|75
1634830150000|2021-10-21 15:29:10|138.22|138.11|138.2|138.11|138.25|138.16|138.2|138.11|2071
1634830160000|2021-10-21 15:29:20|138.25|138.16|138.18|138.07|138.25|138.16|138.18|138.07|44
1634830170000|2021-10-21 15:29:30|138.23|138.12|138.18|138.07|138.25|138.12|138.18|138.07|1986
1634830180000|2021-10-21 15:29:40|138.23|138.12|138.19|138.12|138.23|138.14|138.16|138.03|504
1634830190000|2021-10-21 15:29:50|138.14|138.1|138.07|137.92|138.19|138.1|138.02|137.87|3543
1634886000000|2021-10-22 07:00:00|138|137.88|138|137.78|138|137.88|137.88|137.76|80126
1634886010000|2021-10-22 07:00:10|138.16|137.84|138.1|137.88|138.26|137.96|138.08|137.84|14544
1634886020000|2021-10-22 07:00:20|||||||||11110
1634886030000|2021-10-22 07:00:30|138.06|137.84|137.78|137.58|138.06|137.84|137.66|137.34|21810
1634886040000|2021-10-22 07:00:40|137.94|137.62|138.02|137.82|138.16|137.86|137.94|137.62|8376
1634886050000|2021-10-22 07:00:50|138|137.84|137.94|137.68|138.02|137.84|137.84|137.42|14210
1634886060000|2021-10-22 07:01:00|137.98|137.7|138.02|137.82|138.02|137.82|137.94|137.7|4637
1634886070000|2021-10-22 07:01:10|138.04|137.84|138.16|137.92|138.28|137.92|138.04|137.84|5918
1634886080000|2021-10-22 07:01:20|138.26|137.94|138.32|138.02|138.32|138.06|138.16|137.94|6689
1634886090000|2021-10-22 07:01:30|||||||||5085
1634886100000|2021-10-22 07:01:40|138.42|138.04|138.42|138.2|138.52|138.32|138.34|138.04|49555
1634886110000|2021-10-22 07:01:50|138.52||138.42||138.52||138.42||4272
1634886120000|2021-10-22 07:02:00|138.52|138.24|138.22|138.02|138.52|138.3|138.22|138.02|30218
1634886130000|2021-10-22 07:02:10|138.32|138.04|138.22|138.02|138.32|138.04|138.22|138.02|1015
1634886140000|2021-10-22 07:02:20|138.18|138|138.18|137.78|138.18|138.02|138.16|137.76|15364
1634886150000|2021-10-22 07:02:30|138.16|137.8|138.16|137.82|138.24|137.82|138.16|137.8|5639
1634886170000|2021-10-22 07:02:50|||||||||2534
1634886180000|2021-10-22 07:03:00|||||||||51
1634886190000|2021-10-22 07:03:10|||||||||3596
1634886200000|2021-10-22 07:03:20|138.18||138.16||138.18||138.16||1841
1634886210000|2021-10-22 07:03:30|||||||||2115
1634886220000|2021-10-22 07:03:40|138.12|137.8|137.86|137.58|138.12|137.8|137.82|137.52|8711
1634886230000|2021-10-22 07:03:50|137.84||137.86||137.86||137.84||415
1634886240000|2021-10-22 07:04:00|137.9|137.6|137.92|137.62|137.98|137.62|137.88|137.6|2098
1634886250000|2021-10-22 07:04:10|137.94|137.64|138.02|137.78|138.1|137.78|137.92|137.64|5903
1634886260000|2021-10-22 07:04:20|138.12|137.8|138.14|137.86|138.2|137.86|138.02|137.8|13032
1634886270000|2021-10-22 07:04:30|138.2|137.88|138.22|137.9|138.22|137.9|138.14|137.88|5568
1634886280000|2021-10-22 07:04:40|138.2|137.92|138.26|137.94|138.26|137.94|138.2|137.92|1392
1634886290000|2021-10-22 07:04:50|138.3|137.96|138.3|138.04|138.34|138.14|138.2|137.94|16079
1634886300000|2021-10-22 07:05:00|138.34|138.02|137.92|137.68|138.34|138.02|137.92|137.64|5307
1634886310000|2021-10-22 07:05:10|||||||||10968
1634886320000|2021-10-22 07:05:20|137.9|137.66|137.88|137.64|137.9|137.66|137.88|137.62|864
1634886340000|2021-10-22 07:05:40|137.86|137.6|137.54|137.3|137.86|137.6|137.46|137.2|5091
1634886350000|2021-10-22 07:05:50|137.56|137.32|137.6|137.34|137.6|137.34|137.56|137.32|3586
1634886360000|2021-10-22 07:06:00|137.62|137.36|137.68|137.54|137.84|137.6|137.6|137.36|10521
1634886370000|2021-10-22 07:06:10|137.66|137.52|137.56|137.34|137.66|137.52|137.56|137.32|985
1634886380000|2021-10-22 07:06:20|137.6||137.58||137.6||137.58||205
1634886390000|2021-10-22 07:06:30|137.6|137.36|137.66|137.4|137.94|137.7|137.56|137.32|48123
1634886400000|2021-10-22 07:06:40|137.68|137.44|137.76|137.5|137.82|137.5|137.68|137.44|0
1634886410000|2021-10-22 07:06:50|137.78|137.52|137.9|137.74|137.9|137.74|137.78|137.52|196
1634886420000|2021-10-22 07:07:00|137.88|137.72|137.74|137.48|137.88|137.72|137.74|137.46|2658
1634886450000|2021-10-22 07:07:30|137.78|137.5|137.84|137.56|137.86|137.56|137.78|137.5|615
1634886460000|2021-10-22 07:07:40|137.86|137.6|138.12|137.94|138.18|137.94|137.86|137.6|20565
1634886470000|2021-10-22 07:07:50|138.14|137.96|138.22|138.02|138.26|138.04|138.14|137.96|1
1634886480000|2021-10-22 07:08:00|138.2|137.98|138.16|137.9|138.2|138.02|138.14|137.86|3165
1634886490000|2021-10-22 07:08:10|138.2|137.92|138.26|138.04|138.26|138.04|138.2|137.92|459
1634886500000|2021-10-22 07:08:20|138.24|138.06|138.24|138.06|138.24|138.06|138.24|138.02|20
1634886510000|2021-10-22 07:08:30|138.22|138.04|138.22|138.04|138.22|138.04|138.22|138.04|3000
1634886530000|2021-10-22 07:08:50|138.24|138.06|138.26|138.12|138.26|138.12|138.24|138.06|3000
1634886580000|2021-10-22 07:09:40|138.36|138.14|138.36|138.2|138.36|138.2|138.26|138.14|3278
1634886590000|2021-10-22 07:09:50|138.4|138.22|138.48|138.34|138.48|138.34|138.36|138.22|5073
1634886600000|2021-10-22 07:10:00|138.54|138.36|138.56|138.32|138.64|138.42|138.36|138.18|27315
1634886620000|2021-10-22 07:10:20|138.54|138.34|138.68|138.48|138.68|138.48|138.52|138.34|4199
1634886630000|2021-10-22 07:10:30|138.66||138.64||138.66||138.64||0
1634886640000|2021-10-22 07:10:40|138.66|138.52|138.66|138.46|138.66|138.54|138.66|138.44|314
1634886650000|2021-10-22 07:10:50|138.64||138.64||138.64||138.64||0
1634886660000|2021-10-22 07:11:00|||||||||196
1634886670000|2021-10-22 07:11:10|138.66|138.56|138.86|138.7|138.9|138.7|138.64|138.56|11021
1634886680000|2021-10-22 07:11:20|138.88|138.74|138.98|138.82|139|138.82|138.86|138.68|4066
1634886690000|2021-10-22 07:11:30|138.96||138.96||138.96||138.96||0
1634886710000|2021-10-22 07:11:50|139|138.84|139.06|138.92|139.16|138.96|138.98|138.84|9645
1634886720000|2021-10-22 07:12:00|139.1|138.96|139.04|138.88|139.2|139.04|139.04|138.86|5645
1634886740000|2021-10-22 07:12:20|139.08|138.9|139.04|138.92|139.12|139|139.04|138.88|305
1634886750000|2021-10-22 07:12:30||138.94||138.96||138.96||138.94|1500
1634886770000|2021-10-22 07:12:50|||||||||1363
1634886780000|2021-10-22 07:13:00||138.98||139||139||138.98|2660
1634886790000|2021-10-22 07:13:10||138.96||138.94||138.96||138.88|4162
1634886800000|2021-10-22 07:13:20|139.02|138.92|139|138.86|139.02|138.92|139|138.84|35
1634886810000|2021-10-22 07:13:30|139.04|138.84|138.72|138.56|139.06|138.84|138.72|138.54|15929
1634886820000|2021-10-22 07:13:40|138.7|138.52|138.66|138.5|138.7|138.52|138.66|138.48|91
1634886850000|2021-10-22 07:14:10|138.64|138.48|138.54|138.38|138.64|138.5|138.54|138.36|2587
1634886860000|2021-10-22 07:14:20|138.56|138.4|138.62|138.56|138.76|138.58|138.56|138.4|5862
1634886870000|2021-10-22 07:14:30|138.6|138.46|138.54|138.4|138.62|138.46|138.54|138.36|2914
1634886880000|2021-10-22 07:14:40|138.58|138.42|138.64|138.52|138.74|138.52|138.58|138.4|10105
1634886900000|2021-10-22 07:15:00|138.68|138.54|138.66|138.56|138.72|138.62|138.62|138.52|10370
1634886910000|2021-10-22 07:15:10|138.68|138.58|138.74|138.6|138.74|138.6|138.68|138.58|918
1634886920000|2021-10-22 07:15:20|138.76||138.74||138.76||138.74||1963
1634886930000|2021-10-22 07:15:30|138.76|138.62|138.76|138.62|138.76|138.62|138.76|138.62|0
1634886940000|2021-10-22 07:15:40|138.74|138.6|138.52|138.36|138.74|138.6|138.52|138.34|22651
1634886950000|2021-10-22 07:15:50|138.56|138.38|138.62|138.46|138.72|138.52|138.56|138.38|17591
1634886960000|2021-10-22 07:16:00|138.6|138.44|138.6|138.42|138.62|138.44|138.58|138.4|0
1634886980000|2021-10-22 07:16:20|138.62|138.44|138.62|138.46|138.64|138.46|138.62|138.44|0
1634886990000|2021-10-22 07:16:30||138.44||138.42||138.44||138.42|0
1634887020000|2021-10-22 07:17:00|138.6|138.44|138.46|138.28|138.6|138.46|138.34|138.26|13891
1634887040000|2021-10-22 07:17:20|138.44|138.26|138.28|138.16|138.44|138.3|138.28|138.1|1841
1634887050000|2021-10-22 07:17:30||138.18||138.18||138.18||138.18|360
1634887060000|2021-10-22 07:17:40|138.26|138.16|138.36|138.2|138.36|138.2|138.22|138.04|2990
1634887070000|2021-10-22 07:17:50|138.34|138.16|138.34|138.16|138.34|138.16|138.34|138.14|2509
1634887080000|2021-10-22 07:18:00|||||||||100
1634887090000|2021-10-22 07:18:10|138.36|138.18|138.32|138.2|138.36|138.2|138.32|138.18|0
1634887110000|2021-10-22 07:18:30|138.3|138.22|138.3|138.22|138.36|138.22|138.28|138.16|3931
1634887120000|2021-10-22 07:18:40|138.28|138.18|138.1|138|138.28|138.18|138.1|138|11095
1634887130000|2021-10-22 07:18:50|138.08||138.1||138.12||138.08||0
1634887140000|2021-10-22 07:19:00||138.02||138.02||138.02||138|0
1634887150000|2021-10-22 07:19:10|||||||||200
1634887160000|2021-10-22 07:19:20|138.08|138|138|137.86|138.08|138|138|137.86|2398
1634887170000|2021-10-22 07:19:30|138.02|137.88|137.96|137.86|138.02|137.9|137.96|137.86|0
1634887180000|2021-10-22 07:19:40|137.94|137.82|137.8|137.66|137.94|137.82|137.8|137.64|1267
1634887190000|2021-10-22 07:19:50|137.78|137.64|137.8|137.7|137.82|137.7|137.68|137.56|5423
1634887200000|2021-10-22 07:20:00|137.86|137.72|138.08|137.94|138.08|137.94|137.72|137.62|12416
1634887210000|2021-10-22 07:20:10|138.06|137.96|138.06|137.96|138.06|137.98|138.06|137.96|0
1634887220000|2021-10-22 07:20:20||137.98||137.98||137.98||137.98|0
1634887230000|2021-10-22 07:20:30|138.12|137.96|138.16|138.04|138.16|138.04|138.12|137.96|1657
1634887240000|2021-10-22 07:20:40|138.24|138.02|137.94|137.82|138.24|138.02|137.92|137.74|37965
1634887250000|2021-10-22 07:20:50|137.96|137.88|138.06|137.92|138.06|137.92|137.96|137.88|2396
1634887260000|2021-10-22 07:21:00|138.04|137.94|138.06|137.96|138.06|137.96|138.04|137.92|72
1634887270000|2021-10-22 07:21:10|138.04||138.04||138.04||138.04||17
1634887280000|2021-10-22 07:21:20|138.02|137.9|138.04|137.88|138.06|137.92|137.94|137.82|5255
1634887290000|2021-10-22 07:21:30|138.02|137.86|138.02|137.88|138.02|137.88|138.02|137.86|0
1634887320000|2021-10-22 07:22:00|138.04|137.9|138.26|138.08|138.28|138.08|138.04|137.9|11092
1634887330000|2021-10-22 07:22:10|138.3|138.1|138.38|138.24|138.38|138.24|138.3|138.1|2531
1634887350000|2021-10-22 07:22:30||138.26||138.28||138.28||138.26|0
1634887360000|2021-10-22 07:22:40|138.36|138.22|138.3|138.14|138.36|138.22|138.24|138.08|19556
1634887370000|2021-10-22 07:22:50|138.32|138.16|138.34|138.18|138.38|138.18|138.32|138.16|0
1634887380000|2021-10-22 07:23:00|138.32|138.2|138.5|138.34|138.5|138.34|138.32|138.2|14389
1634887390000|2021-10-22 07:23:10|138.48|138.3|138.34|138.14|138.48|138.32|138.34|138.12|11219
1634887400000|2021-10-22 07:23:20|138.38|138.16|138.42|138.28|138.5|138.34|138.38|138.16|0
1634887410000|2021-10-22 07:23:30|138.4|138.26|138.4|138.26|138.42|138.26|138.36|138.2|15
1634887420000|2021-10-22 07:23:40|138.38|138.28|138.48|138.34|138.5|138.4|138.36|138.28|1601
1634887430000|2021-10-22 07:23:50|138.46|138.32|138.46|138.36|138.5|138.36|138.4|138.24|15165
1634887440000|2021-10-22 07:24:00|138.44|138.38|138.46|138.38|138.5|138.38|138.44|138.38|0
1634887450000|2021-10-22 07:24:10||138.32||138.38||138.38||138.32|0
1634887460000|2021-10-22 07:24:20|138.48|138.3|138.42|138.3|138.5|138.3|138.42|138.28|1549
1634887480000|2021-10-22 07:24:40|138.44|138.32|138.48|138.32|138.5|138.36|138.44|138.28|178
1634887490000|2021-10-22 07:24:50|138.5|138.34|138.44|138.3|138.5|138.36|138.44|138.28|0
1634887500000|2021-10-22 07:25:00|138.46|138.32|138.62|138.48|138.64|138.48|138.46|138.32|7333
1634887510000|2021-10-22 07:25:10|138.64|138.5|138.72|138.58|138.72|138.58|138.62|138.5|2932
1634887530000|2021-10-22 07:25:30|138.7|138.54|138.7|138.52|138.7|138.56|138.7|138.48|15
1634887540000|2021-10-22 07:25:40|138.72|138.54|138.88|138.72|138.98|138.74|138.72|138.54|16333
1634887550000|2021-10-22 07:25:50|||||||||3500
1634887560000|2021-10-22 07:26:00|138.86|138.7|138.96|138.82|139.08|139|138.84|138.68|29767
1634887570000|2021-10-22 07:26:10|138.94|138.8|138.84|138.74|138.94|138.8|138.84|138.68|5251
1634887580000|2021-10-22 07:26:20|138.82|138.76|138.78|138.64|138.82|138.76|138.78|138.64|763
1634887590000|2021-10-22 07:26:30|138.8|138.66|138.94|138.8|139|138.82|138.8|138.66|30927
1634887610000|2021-10-22 07:26:50|138.96|138.82|138.94|138.78|139|138.88|138.94|138.78|13891
1634887620000|2021-10-22 07:27:00||138.8||138.8||138.8||138.8|0
1634887630000|2021-10-22 07:27:10|||||||||5000
1634887640000|2021-10-22 07:27:20|138.92|138.82|138.84|138.7|138.92|138.84|138.84|138.68|6527
1634887650000|2021-10-22 07:27:30|138.82|138.72|138.98|138.82|139.06|139|138.74|138.58|24792
1634887660000|2021-10-22 07:27:40|138.96|138.8|138.86|138.74|138.96|138.8|138.86|138.74|0
1634887670000|2021-10-22 07:27:50|138.84|138.68|138.66|138.54|138.86|138.68|138.66|138.5|17712
1634887680000|2021-10-22 07:28:00|138.68|138.56|138.8|138.72|138.8|138.72|138.68|138.56|8274
1634887690000|2021-10-22 07:28:10|138.84|138.74|139.02|138.88|139.1|139.04|138.84|138.74|12622
1634887700000|2021-10-22 07:28:20|139|138.86|139|138.86|139|138.86|139|138.84|0
1634887710000|2021-10-22 07:28:30|139.02|138.84|138.96|138.82|139.08|138.86|138.92|138.76|16157
1634887730000|2021-10-22 07:28:50|||||||||5000
1634887740000|2021-10-22 07:29:00|138.94|138.78|138.94|138.8|138.96|138.8|138.94|138.78|962
1634887750000|2021-10-22 07:29:10|138.92|138.78|138.7|138.54|138.94|138.78|138.7|138.52|14138
1634887770000|2021-10-22 07:29:30|||||||||273
1634887780000|2021-10-22 07:29:40|||||||||10000
1634887790000|2021-10-22 07:29:50|138.68|138.5|138.62|138.48|138.68|138.52|138.62|138.46|9
1634887800000|2021-10-22 07:30:00|||||||||71
1634887810000|2021-10-22 07:30:10|138.6|138.46|138.6|138.44|138.6|138.46|138.6|138.44|2674
1634887820000|2021-10-22 07:30:20|138.62|138.46|138.66|138.54|138.66|138.54|138.62|138.46|3834
1634887830000|2021-10-22 07:30:30|138.68|138.56|138.74|138.58|138.76|138.58|138.68|138.56|0
1634887840000|2021-10-22 07:30:40|138.72|138.56|138.62|138.48|138.72|138.56|138.62|138.44|1536
1634887850000|2021-10-22 07:30:50|138.6|138.46|138.62|138.48|138.66|138.48|138.6|138.46|3055
1634887870000|2021-10-22 07:31:10|138.6|138.46|138.6|138.44|138.6|138.46|138.6|138.44|0
1634887880000|2021-10-22 07:31:20||138.46||138.44||138.46||138.44|0
1634887890000|2021-10-22 07:31:30||138.46||138.46||138.46||138.46|80
1634887900000|2021-10-22 07:31:40|138.64|138.48|138.58|138.48|138.66|138.5|138.58|138.46|3462
1634887910000|2021-10-22 07:31:50|138.64|138.5|138.6|138.46|138.66|138.5|138.56|138.44|3019
1634887920000|2021-10-22 07:32:00|138.58|138.44|138.42|138.28|138.6|138.44|138.42|138.26|456
1634887930000|2021-10-22 07:32:10|138.44|138.3|138.44|138.3|138.48|138.32|138.44|138.26|0
1634887940000|2021-10-22 07:32:20|138.46|138.28|138.48|138.32|138.48|138.32|138.46|138.28|10
1634887950000|2021-10-22 07:32:30|138.46|138.3|138.44|138.3|138.46|138.3|138.44|138.28|4631
1634887960000|2021-10-22 07:32:40|138.42||138.42||138.42||138.4||0
1634887970000|2021-10-22 07:32:50|138.4|138.28|138.32|138.18|138.4|138.28|138.32|138.16|6485
1634887980000|2021-10-22 07:33:00|138.34||138.34||138.36||138.34||0
1634888000000|2021-10-22 07:33:20|138.32|138.2|138.32|138.22|138.32|138.22|138.32|138.2|0
1634888010000|2021-10-22 07:33:30|138.34|138.24|138.38|138.26|138.42|138.28|138.34|138.18|1433
1634888020000|2021-10-22 07:33:40|138.4||138.36||138.4||138.36||0
1634888030000|2021-10-22 07:33:50|||||||||3895
1634888040000|2021-10-22 07:34:00|138.34|138.24|138.34|138.2|138.36|138.24|138.26|138.1|3653
1634888050000|2021-10-22 07:34:10|138.36||138.36||138.36||138.34||0
1634888070000|2021-10-22 07:34:30|138.34|138.22|138.36|138.26|138.36|138.34|138.32|138.22|2470
1634888100000|2021-10-22 07:35:00|||||||||6916
1634888110000|2021-10-22 07:35:10|138.34|138.24|138.12|137.98|138.34|138.24|138.1|137.96|4854
1634888140000|2021-10-22 07:35:40|138.1|137.96|138.08|137.92|138.1|137.96|138.06|137.9|0
1634888160000|2021-10-22 07:36:00|138.06||138.06||138.06||138.06||3
1634888180000|2021-10-22 07:36:20|138.04|137.88|137.9|137.76|138.04|137.88|137.9|137.74|2393
1634888190000|2021-10-22 07:36:30|137.88|137.78|137.88|137.76|137.9|137.78|137.88|137.74|9003
1634888200000|2021-10-22 07:36:40|137.86|137.74|137.86|137.72|137.88|137.76|137.86|137.7|3139
1634888210000|2021-10-22 07:36:50|137.9|137.74|137.92|137.78|137.94|137.78|137.9|137.72|1561
1634888230000|2021-10-22 07:37:10|137.88||137.86||137.88||137.86||2
1634888250000|2021-10-22 07:37:30|137.84||137.84||137.84||137.84||1282
1634888260000|2021-10-22 07:37:40|137.86||137.86||137.86||137.86||0
1634888290000|2021-10-22 07:38:10|137.84|137.74|137.7|137.6|137.86|137.74|137.7|137.6|9505
1634888300000|2021-10-22 07:38:20|137.72|137.62|137.78|137.68|137.82|137.68|137.72|137.62|3036
1634888320000|2021-10-22 07:38:40|137.82|137.7|138.02|137.88|138.06|137.92|137.82|137.7|4501
1634888330000|2021-10-22 07:38:50|||||||||3500
1634888340000|2021-10-22 07:39:00|||||||||176
1634888350000|2021-10-22 07:39:10|137.98|137.86|137.82|137.68|137.98|137.86|137.78|137.62|17459
1634888360000|2021-10-22 07:39:20|137.84|137.7|137.84|137.72|137.84|137.72|137.84|137.7|0
1634888370000|2021-10-22 07:39:30|137.86|137.78|138.12|138|138.18|138|137.86|137.78|3505
1634888380000|2021-10-22 07:39:40|138.1|137.96|138.04|137.9|138.1|137.98|138.04|137.9|0
1634888390000|2021-10-22 07:39:50|138.06|137.92|138.02|137.9|138.12|138.06|138.02|137.88|26885
1634888400000|2021-10-22 07:40:00|138|137.88|138.04|137.88|138.06|137.88|137.98|137.82|0
1634888410000|2021-10-22 07:40:10|138.02|137.9|138|137.9|138.02|137.9|138|137.9|0
1634888440000|2021-10-22 07:40:40|138.02|137.92|138.06|137.92|138.06|137.92|138.02|137.92|3533
1634888450000|2021-10-22 07:40:50|138.04|137.94|138.06|137.98|138.06|137.98|138|137.94|5000
1634888460000|2021-10-22 07:41:00|138.04|137.92|138|137.9|138.04|137.92|137.98|137.9|1498
1634888470000|2021-10-22 07:41:10|138.02|137.92|138|137.9|138.06|137.92|138|137.9|40
1634888480000|2021-10-22 07:41:20|138.02|137.92|138.06|137.92|138.06|137.92|138|137.92|2559
1634888490000|2021-10-22 07:41:30|138.04||138.02||138.04||138.02||8
1634888500000|2021-10-22 07:41:40|138|137.94|138.06|137.94|138.06|137.94|138|137.94|0
1634888510000|2021-10-22 07:41:50|138.04|137.96|138.06|137.96|138.06|137.96|137.96|137.96|169
1634888520000|2021-10-22 07:42:00|||||||||286
1634888530000|2021-10-22 07:42:10|138.04|137.98|138.06|137.96|138.06|138|138.02|137.94|4977
1634888540000|2021-10-22 07:42:20|138.04|137.94|138.06|137.96|138.06|137.96|138.02|137.94|20000
1634888580000|2021-10-22 07:43:00|138.04|137.94|137.92|137.8|138.04|137.94|137.92|137.78|406
1634888590000|2021-10-22 07:43:10|137.94||137.92||137.96||137.92||3600
1634888600000|2021-10-22 07:43:20|137.9|137.78|137.92|137.78|137.94|137.78|137.9|137.76|16
1634888610000|2021-10-22 07:43:30|137.9|137.76|137.88|137.76|137.9|137.76|137.86|137.74|0
1634888620000|2021-10-22 07:43:40|137.86||137.86||137.9||137.84||0
1634888640000|2021-10-22 07:44:00|137.88|137.78|138.02|137.86|138.02|137.86|137.88|137.78|2005
1634888670000|2021-10-22 07:44:30|138||138.02||138.02||138||36
1634888680000|2021-10-22 07:44:40|138.04|137.88|138.06|137.9|138.06|137.9|138.04|137.88|0
1634888690000|2021-10-22 07:44:50|138.04||138.04||138.06||138.04||0
1634888700000|2021-10-22 07:45:00|138.06|137.92|138.06|137.94|138.06|137.94|138.04|137.92|29007
1634888710000|2021-10-22 07:45:10|138.04|137.9|137.72|137.62|138.04|137.9|137.64|137.56|111322
1634888720000|2021-10-22 07:45:20|137.7||137.7||137.7||137.7||0
1634888730000|2021-10-22 07:45:30|137.72|137.64|137.72|137.64|137.72|137.64|137.72|137.64|8156
1634888740000|2021-10-22 07:45:40|137.76|137.66|137.76|137.66|137.76|137.66|137.76|137.66|605
1634888750000|2021-10-22 07:45:50|137.74|137.64|137.72|137.6|137.78|137.64|137.68|137.56|5757
1634888760000|2021-10-22 07:46:00|137.74|137.58|137.74|137.58|137.76|137.6|137.72|137.58|4
1634888770000|2021-10-22 07:46:10|||||||||10903
1634888780000|2021-10-22 07:46:20|137.72|137.56|137.66|137.62|137.72|137.62|137.62|137.5|5529
1634888790000|2021-10-22 07:46:30||137.52||137.54||137.54||137.52|27
1634888800000|2021-10-22 07:46:40||137.52||137.52||137.52||137.5|0
1634888810000|2021-10-22 07:46:50|137.64||137.64||137.66||137.64||13
1634888820000|2021-10-22 07:47:00|137.66|137.5|137.66|137.52|137.68|137.52|137.62|137.5|0
1634888830000|2021-10-22 07:47:10|137.64|137.5|137.62|137.5|137.64|137.5|137.62|137.5|4395
1634888840000|2021-10-22 07:47:20|137.58|137.48|137.56|137.44|137.58|137.48|137.5|137.36|5041
1634888850000|2021-10-22 07:47:30|137.58|137.46|137.6|137.48|137.62|137.48|137.58|137.46|6
1634888870000|2021-10-22 07:47:50|137.58|137.46|137.54|137.4|137.58|137.46|137.52|137.38|25184
1634888880000|2021-10-22 07:48:00|137.52|137.38|137.52|137.4|137.52|137.4|137.52|137.38|0
1634888890000|2021-10-22 07:48:10|137.54||137.56||137.58||137.54||0
1634888900000|2021-10-22 07:48:20|137.54||137.54||137.54||137.54||0
1634888910000|2021-10-22 07:48:30|137.56|137.44|137.56|137.44|137.58|137.44|137.56|137.44|795
1634888940000|2021-10-22 07:49:00|137.54|137.42|137.46|137.32|137.54|137.42|137.4|137.26|16412
1634888960000|2021-10-22 07:49:20|137.48||137.46||137.48||137.46||0
1634888990000|2021-10-22 07:49:50|||||||||8161
1634889010000|2021-10-22 07:50:10|137.44|137.34|137.48|137.38|137.5|137.38|137.42|137.34|0
1634889020000|2021-10-22 07:50:20|137.5|137.4|137.5|137.4|137.5|137.4|137.48|137.4|0
1634889050000|2021-10-22 07:50:50||137.42||137.42||137.42||137.4|36
1634889070000|2021-10-22 07:51:10|137.52|137.44|137.58|137.48|137.64|137.52|137.52|137.44|18343
1634889080000|2021-10-22 07:51:20|137.56|137.46|137.58|137.48|137.58|137.48|137.52|137.46|6530
1634889090000|2021-10-22 07:51:30|137.56|137.46|137.52|137.38|137.56|137.46|137.52|137.36|1573
1634889100000|2021-10-22 07:51:40||137.36||137.38||137.38||137.36|220
1634889110000|2021-10-22 07:51:50|137.54|137.4|137.56|137.42|137.6|137.46|137.54|137.4|0
1634889130000|2021-10-22 07:52:10|137.58|137.44|137.56|137.46|137.58|137.46|137.56|137.44|2
1634889140000|2021-10-22 07:52:20|137.54|137.42|137.52|137.38|137.54|137.42|137.52|137.38|50463
1634889170000|2021-10-22 07:52:50|137.5|137.4|137.48|137.38|137.5|137.4|137.48|137.38|69
1634889180000|2021-10-22 07:53:00|137.5|137.42|137.62|137.5|137.68|137.54|137.5|137.42|22801
1634889190000|2021-10-22 07:53:10||137.52||137.52||137.52||137.52|0
1634889200000|2021-10-22 07:53:20|137.64|137.54|137.76|137.64|137.82|137.68|137.64|137.54|44909
1634889220000|2021-10-22 07:53:40|137.74||137.72||137.74||137.72||100
1634889240000|2021-10-22 07:54:00|137.76|137.66|137.78|137.66|137.78|137.66|137.76|137.66|2260
1634889250000|2021-10-22 07:54:10|137.76|137.64|137.68|137.56|137.76|137.64|137.68|137.54|813
1634889260000|2021-10-22 07:54:20|137.66|137.54|137.72|137.6|137.74|137.6|137.54|137.44|18919
1634889270000|2021-10-22 07:54:30|||||||||7403
1634889280000|2021-10-22 07:54:40|137.76|137.62|137.76|137.66|137.8|137.68|137.76|137.62|1297
1634889300000|2021-10-22 07:55:00|137.74|137.68|137.82|137.72|137.84|137.72|137.74|137.68|1269
1634889320000|2021-10-22 07:55:20|137.86|137.74|137.92|137.8|137.94|137.8|137.86|137.74|715
1634889340000|2021-10-22 07:55:40|137.9|137.82|137.9|137.8|137.9|137.82|137.9|137.8|1500
1634889350000|2021-10-22 07:55:50|137.92|137.82|137.96|137.9|138|137.9|137.92|137.82|3627
1634889360000|2021-10-22 07:56:00|138|137.92|137.94|137.84|138|137.92|137.94|137.82|1053
1634889370000|2021-10-22 07:56:10|137.96|137.86|137.96|137.84|137.98|137.88|137.96|137.82|34
1634889380000|2021-10-22 07:56:20||137.86||137.86||137.86||137.86|0
1634889390000|2021-10-22 07:56:30|137.94|137.82|137.86|137.8|137.94|137.82|137.84|137.8|4063
1634889400000|2021-10-22 07:56:40|137.88||137.9||137.9||137.88||0
1634889410000|2021-10-22 07:56:50|137.88||137.88||137.88||137.88||50
1634889430000|2021-10-22 07:57:10|137.9|137.82|137.9|137.8|137.9|137.82|137.9|137.8|0
1634889460000|2021-10-22 07:57:40|137.88||137.88||137.88||137.88||42
1634889470000|2021-10-22 07:57:50|||||||||4000
1634889480000|2021-10-22 07:58:00|137.86|137.78|137.82|137.68|137.86|137.78|137.82|137.68|2126
1634889490000|2021-10-22 07:58:10||137.7||137.7||137.7||137.7|1120
1634889500000|2021-10-22 07:58:20||137.72||137.72||137.72||137.72|0
1634889530000|2021-10-22 07:58:50|137.8|137.7|137.64|137.54|137.8|137.7|137.64|137.5|22239
1634889550000|2021-10-22 07:59:10|137.62|137.52|137.62|137.5|137.62|137.52|137.62|137.5|0
1634889560000|2021-10-22 07:59:20|137.64|137.52|137.68|137.54|137.7|137.58|137.62|137.52|17843
1634889570000|2021-10-22 07:59:30|137.72|137.56|137.7|137.58|137.72|137.58|137.7|137.56|4000
1634889580000|2021-10-22 07:59:40||137.56||137.58||137.58||137.54|0
1634889590000|2021-10-22 07:59:50|137.72|137.56|137.7|137.58|137.72|137.58|137.7|137.56|0
1634889600000|2021-10-22 08:00:00||137.56||137.58||137.58||137.54|0
1634889620000|2021-10-22 08:00:20|137.72|137.6|137.82|137.72|137.88|137.74|137.72|137.6|5508
1634889630000|2021-10-22 08:00:30|137.86|137.7|137.72|137.6|137.86|137.7|137.72|137.58|14525
1634889640000|2021-10-22 08:00:40|137.7|137.58|137.7|137.58|137.72|137.58|137.7|137.56|6
1634889650000|2021-10-22 08:00:50|137.72|137.6|137.74|137.64|137.78|137.66|137.7|137.6|565
1634889660000|2021-10-22 08:01:00|137.72|137.62|137.66|137.56|137.72|137.62|137.66|137.54|0
1634889670000|2021-10-22 08:01:10||137.54||137.54||137.54||137.54|0
1634889680000|2021-10-22 08:01:20|137.7|137.56|137.7|137.6|137.74|137.62|137.7|137.56|5250
1634889690000|2021-10-22 08:01:30|137.72|137.62|137.72|137.62|137.8|137.64|137.72|137.6|0
1634889700000|2021-10-22 08:01:40||137.6||137.64||137.64||137.58|0
1634889710000|2021-10-22 08:01:50|137.7|137.62|137.64|137.52|137.72|137.62|137.64|137.52|660
1634889720000|2021-10-22 08:02:00||137.54||137.56||137.56||137.54|0
1634889730000|2021-10-22 08:02:10|137.68|137.54|137.72|137.6|137.74|137.62|137.68|137.54|4000
1634889740000|2021-10-22 08:02:20|137.74|137.62|137.74|137.62|137.76|137.64|137.74|137.58|0
1634889750000|2021-10-22 08:02:30|137.72|137.6|137.7|137.6|137.72|137.6|137.66|137.54|15238
1634889760000|2021-10-22 08:02:40||137.62||137.62||137.62||137.62|0
1634889770000|2021-10-22 08:02:50|137.72|137.64|137.78|137.64|137.84|137.7|137.72|137.62|3332
1634889780000|2021-10-22 08:03:00|137.76|137.66|137.74|137.66|137.76|137.66|137.74|137.66|3404
1634889790000|2021-10-22 08:03:10|137.68|137.64|137.66|137.54|137.68|137.64|137.62|137.5|3731
1634889810000|2021-10-22 08:03:30||137.56||137.58||137.58||137.56|0
1634889830000|2021-10-22 08:03:50|137.64|137.56|137.64|137.58|137.64|137.58|137.64|137.54|0
1634889880000|2021-10-22 08:04:40|137.62|137.54|137.64|137.56|137.64|137.56|137.58|137.46|16362
1634889890000|2021-10-22 08:04:50|||||||||1883
1634889920000|2021-10-22 08:05:20|137.62||137.62||137.64||137.62||0
1634889950000|2021-10-22 08:05:50|137.64|137.58|137.92|137.8|137.94|137.82|137.64|137.58|16204
1634889960000|2021-10-22 08:06:00|137.94|137.78|137.76|137.66|137.94|137.78|137.74|137.6|54814
1634889970000|2021-10-22 08:06:10|137.78|137.7|137.84|137.76|137.88|137.76|137.78|137.7|12696
1634889990000|2021-10-22 08:06:30|137.86|137.78|137.96|137.84|137.96|137.84|137.86|137.74|0
1634890000000|2021-10-22 08:06:40|137.94|137.82|137.86|137.8|137.94|137.82|137.84|137.74|18430
1634890010000|2021-10-22 08:06:50|137.88||137.88||137.88||137.88||0
1634890020000|2021-10-22 08:07:00|137.9|137.82|137.94|137.88|137.94|137.88|137.9|137.82|1744
1634890030000|2021-10-22 08:07:10|137.98|137.9|138.14|138.02|138.16|138.02|137.98|137.9|7208
1634890040000|2021-10-22 08:07:20|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|5000
1634890060000|2021-10-22 08:07:40|138.1|138.02|138.06|137.96|138.1|138.02|138.06|137.94|0
1634890080000|2021-10-22 08:08:00|138.08|137.98|138.1|137.98|138.1|138|138.08|137.96|0
1634890090000|2021-10-22 08:08:10|||||||||2640
1634890110000|2021-10-22 08:08:30|138.12|138|138.12|138.04|138.12|138.04|138.12|138|1548
1634890120000|2021-10-22 08:08:40|138.14|138.06|138.2|138.08|138.24|138.12|138.14|138.06|8949
1634890130000|2021-10-22 08:08:50|138.22|138.1|138.24|138.12|138.26|138.12|138.22|138.1|0
1634890140000|2021-10-22 08:09:00|138.26||138.24||138.28||138.24||72
1634890150000|2021-10-22 08:09:10|138.26|138.14|138.28|138.16|138.3|138.16|138.26|138.14|0
1634890160000|2021-10-22 08:09:20|138.26|138.14|138.24|138.12|138.26|138.14|138.24|138.1|0
1634890170000|2021-10-22 08:09:30|138.22|138.1|138.2|138.1|138.22|138.12|138.16|138.04|3955
1634890180000|2021-10-22 08:09:40|138.18|138.08|138.2|138.1|138.2|138.14|138.18|138.08|4206
1634890210000|2021-10-22 08:10:10|138.22|138.14|138.34|138.24|138.34|138.26|138.22|138.14|3024
1634890220000|2021-10-22 08:10:20|138.32||138.32||138.32||138.32||400
1634890230000|2021-10-22 08:10:30|138.34|138.26|138.42|138.32|138.44|138.32|138.34|138.26|1064
1634890240000|2021-10-22 08:10:40|||||||||316
1634890270000|2021-10-22 08:11:10|138.44|138.34|138.42|138.32|138.44|138.34|138.42|138.32|0
1634890280000|2021-10-22 08:11:20|138.28|138.28|138.26|138.16|138.42|138.28|138.26|138.14|55288
1634890290000|2021-10-22 08:11:30|138.28|138.14|138.1|138|138.28|138.14|138.1|138|457
1634890300000|2021-10-22 08:11:40|138.12|138.02|138.1|138.02|138.12|138.02|138.1|138.02|0
1634890310000|2021-10-22 08:11:50||138||138||138.02||138|53
1634890320000|2021-10-22 08:12:00|138.08|138.02|138.1|138.02|138.16|138.06|138.08|138|8617
1634890330000|2021-10-22 08:12:10|138.12|138.04|138.16|138.12|138.18|138.12|138.12|138.04|1756
1634890340000|2021-10-22 08:12:20||138.14||138.06||138.14||138.04|285
1634890380000|2021-10-22 08:13:00|138.14|138.04|138.12|138|138.14|138.04|138.1|137.98|395
1634890390000|2021-10-22 08:13:10|138.1|137.98|138.06|137.94|138.1|137.98|138.06|137.94|3529
1634890400000|2021-10-22 08:13:20|138.08|137.92|138.08|137.98|138.1|137.98|138.08|137.92|0
1634890440000|2021-10-22 08:14:00|138.06||138.04||138.06||138.04||0
1634890460000|2021-10-22 08:14:20|138.02|137.94|138|137.88|138.04|137.94|138|137.88|251
1634890470000|2021-10-22 08:14:30|137.98|137.9|138|137.9|138.02|137.9|137.98|137.9|0
1634890500000|2021-10-22 08:15:00|138.02|137.92|138.06|137.98|138.14|138.04|138.02|137.92|5211
1634890510000|2021-10-22 08:15:10|138.1|138|138.06|137.94|138.18|138.06|138.06|137.94|5257
1634890540000|2021-10-22 08:15:40||137.96||137.94||137.96||137.94|0
1634890550000|2021-10-22 08:15:50|138.02|137.9|137.98|137.88|138.02|137.96|137.98|137.88|14229
1634890560000|2021-10-22 08:16:00|137.96|137.86|137.94|137.84|137.96|137.86|137.94|137.84|1461
1634890570000|2021-10-22 08:16:10||137.82||137.84||137.84||137.82|0
1634890590000|2021-10-22 08:16:30|137.96|137.86|137.96|137.86|137.98|137.86|137.96|137.86|0
1634890620000|2021-10-22 08:17:00|137.98|137.88|138.06|137.96|138.08|137.96|137.98|137.88|3304
1634890630000|2021-10-22 08:17:10|138.04|137.98|138.12|138|138.14|138|138.04|137.98|185
1634890650000|2021-10-22 08:17:30|||||||||2165
1634890670000|2021-10-22 08:17:50|||||||||147
1634890720000|2021-10-22 08:18:40|138.14|138.02|138.14|138.06|138.16|138.06|138.14|138.02|141
1634890730000|2021-10-22 08:18:50|138.16|138.08|138.2|138.08|138.2|138.08|138.16|138.08|80
1634890740000|2021-10-22 08:19:00|138.18|138.06|138.16|138.08|138.18|138.08|138.16|138.04|3179
1634890760000|2021-10-22 08:19:20|138.14|138.06|138.1|138.02|138.14|138.06|138.1|137.98|3793
1634890790000|2021-10-22 08:19:50|||||||||4418
1634890810000|2021-10-22 08:20:10|138.12|138.04|138.26|138.16|138.28|138.16|138.12|138.04|6956
1634890820000|2021-10-22 08:20:20|138.24|138.14|138.12|138.04|138.24|138.14|138.12|138.02|1130
1634890830000|2021-10-22 08:20:30|138.14|138.1|138.18|138.1|138.22|138.1|138.14|138.06|3443
1634890840000|2021-10-22 08:20:40|138.16||138.18||138.18||138.16||362
1634890860000|2021-10-22 08:21:00|138.16|138.06|138.12|138.02|138.16|138.06|138.12|138.02|784
1634890900000|2021-10-22 08:21:40|138.14|138.04|138.16|138.06|138.16|138.06|138.14|138.04|0
1634890910000|2021-10-22 08:21:50|138.18|138.04|138.12|138.02|138.18|138.04|138.12|138.02|0
1634890920000|2021-10-22 08:22:00|138.1|137.98|137.88|137.8|138.1|137.98|137.88|137.8|4365
1634890930000|2021-10-22 08:22:10|137.92||137.88||137.92||137.88||10000
1634890950000|2021-10-22 08:22:30|137.86||137.86||137.86||137.86||833
1634890970000|2021-10-22 08:22:50|137.88||137.88||137.88||137.88||0
1634890990000|2021-10-22 08:23:10|137.86|137.76|137.76|137.66|137.86|137.76|137.76|137.62|4114
1634891000000|2021-10-22 08:23:20|137.78||137.78||137.8||137.78||5221
1634891020000|2021-10-22 08:23:40|137.8|137.68|137.86|137.76|137.88|137.78|137.8|137.68|20648
1634891030000|2021-10-22 08:23:50||137.74||137.76||137.76||137.74|0
1634891040000|2021-10-22 08:24:00|137.84|137.74|137.78|137.68|137.84|137.74|137.78|137.68|1744
1634891050000|2021-10-22 08:24:10||137.7||137.7||137.7||137.7|1000
1634891070000|2021-10-22 08:24:30|137.76|137.68|137.76|137.68|137.76|137.68|137.76|137.66|0
1634891080000|2021-10-22 08:24:40|137.74|137.66|137.74|137.62|137.74|137.66|137.74|137.62|0
1634891090000|2021-10-22 08:24:50|137.72|137.6|137.68|137.56|137.72|137.6|137.58|137.54|12168
1634891100000|2021-10-22 08:25:00||137.58||137.6||137.6||137.58|0
1634891110000|2021-10-22 08:25:10|||||||||1000
1634891120000|2021-10-22 08:25:20||137.58||137.58||137.58||137.56|7057
1634891130000|2021-10-22 08:25:30|137.72|137.6|137.72|137.62|137.76|137.62|137.72|137.6|9510
1634891140000|2021-10-22 08:25:40|137.7|137.6|137.7|137.58|137.7|137.6|137.7|137.56|0
1634891150000|2021-10-22 08:25:50|137.72|137.6|137.72|137.62|137.74|137.62|137.72|137.6|0
1634891160000|2021-10-22 08:26:00|137.7|137.6|137.64|137.52|137.7|137.62|137.64|137.52|5246
1634891170000|2021-10-22 08:26:10||137.54||137.54||137.54||137.52|0
1634891180000|2021-10-22 08:26:20|137.62|137.52|137.6|137.52|137.62|137.52|137.6|137.52|21
1634891190000|2021-10-22 08:26:30|137.62|137.54|137.72|137.62|137.74|137.62|137.62|137.54|2286
1634891200000|2021-10-22 08:26:40|137.74|137.64|137.72|137.62|137.78|137.66|137.72|137.6|0
1634891210000|2021-10-22 08:26:50||137.6||137.62||137.62||137.58|407
1634891220000|2021-10-22 08:27:00|||||||||200
1634891230000|2021-10-22 08:27:10|||||||||150
1634891280000|2021-10-22 08:28:00||137.64||137.64||137.64||137.62|13895
1634891310000|2021-10-22 08:28:30|137.7||137.72||137.72||137.7||50
1634891330000|2021-10-22 08:28:50|137.7||137.72||137.72||137.7||0
1634891340000|2021-10-22 08:29:00|137.7|137.62|137.72|137.64|137.72|137.64|137.66|137.58|4424
1634891350000|2021-10-22 08:29:10|137.7||137.72||137.72||137.7||0
1634891360000|2021-10-22 08:29:20|||||||||87
1634891370000|2021-10-22 08:29:30|137.76|137.66|137.76|137.68|137.8|137.68|137.72|137.66|4340
1634891380000|2021-10-22 08:29:40|||||||||109
1634891390000|2021-10-22 08:29:50|137.78|137.7|137.78|137.68|137.8|137.7|137.78|137.66|0
1634891400000|2021-10-22 08:30:00|137.76|137.66|137.76|137.7|137.76|137.7|137.76|137.66|0
1634891410000|2021-10-22 08:30:10|137.74|137.66|137.72|137.62|137.74|137.66|137.72|137.62|15198
1634891420000|2021-10-22 08:30:20|137.7|137.6|137.62|137.54|137.7|137.6|137.62|137.52|2002
1634891430000|2021-10-22 08:30:30|137.6|137.52|137.6|137.52|137.6|137.52|137.6|137.52|0
1634891440000|2021-10-22 08:30:40|137.64|137.54|137.64|137.52|137.68|137.58|137.64|137.52|588
1634891450000|2021-10-22 08:30:50||137.54||137.54||137.54||137.54|0
1634891460000|2021-10-22 08:31:00|137.66|137.56|137.64|137.54|137.68|137.56|137.64|137.54|75
1634891470000|2021-10-22 08:31:10|137.66|137.52|137.58|137.46|137.66|137.52|137.48|137.42|7124
1634891480000|2021-10-22 08:31:20|137.56||137.56||137.56||137.56||0
1634891510000|2021-10-22 08:31:50||137.48||137.48||137.48||137.48|19
1634891520000|2021-10-22 08:32:00|137.54|137.5|137.58|137.48|137.62|137.5|137.54|137.48|0
1634891530000|2021-10-22 08:32:10|137.56|137.5|137.62|137.54|137.66|137.54|137.52|137.5|7439
1634891600000|2021-10-22 08:33:20|137.66|137.56|137.76|137.68|137.82|137.7|137.66|137.56|6484
1634891610000|2021-10-22 08:33:30|137.78|137.7|137.78|137.7|137.78|137.7|137.78|137.7|0
1634891620000|2021-10-22 08:33:40|137.76|137.68|137.78|137.68|137.78|137.68|137.76|137.68|0
1634891630000|2021-10-22 08:33:50|137.76|137.66|137.68|137.58|137.76|137.66|137.68|137.58|1814
1634891640000|2021-10-22 08:34:00|137.7|137.6|137.72|137.6|137.74|137.62|137.7|137.6|13518
1634891650000|2021-10-22 08:34:10|137.7|137.62|137.7|137.6|137.74|137.62|137.7|137.58|0
1634891660000|2021-10-22 08:34:20|137.68|137.58|137.68|137.58|137.68|137.58|137.68|137.56|881
1634891670000|2021-10-22 08:34:30||137.6||137.6||137.6||137.6|0
1634891680000|2021-10-22 08:34:40||137.62||137.62||137.62||137.6|0
1634891710000|2021-10-22 08:35:10|137.66|137.6|137.62|137.5|137.66|137.6|137.62|137.5|1515
1634891720000|2021-10-22 08:35:20||137.52||137.52||137.52||137.52|0
1634891740000|2021-10-22 08:35:40|||||||||1445
1634891760000|2021-10-22 08:36:00|||||||||7224
1634891780000|2021-10-22 08:36:20|||||||||717
1634891790000|2021-10-22 08:36:30||137.54||137.56||137.56||137.54|87
1634891810000|2021-10-22 08:36:50|137.66|137.58|137.58|137.5|137.76|137.64|137.52|137.48|23556
1634891820000|2021-10-22 08:37:00|137.62|137.48|137.68|137.6|137.7|137.6|137.62|137.48|2908
1634891840000|2021-10-22 08:37:20|137.7||137.7||137.7||137.7||0
1634891850000|2021-10-22 08:37:30|137.72|137.62|137.72|137.62|137.72|137.62|137.72|137.62|0
1634891870000|2021-10-22 08:37:50|||||||||2500
1634891880000|2021-10-22 08:38:00|137.74|137.64|137.6|137.54|137.74|137.64|137.6|137.54|5967
1634891890000|2021-10-22 08:38:10|137.62|137.52|137.62|137.54|137.62|137.54|137.62|137.52|0
1634891920000|2021-10-22 08:38:40||137.56||137.56||137.56||137.56|518
1634891940000|2021-10-22 08:39:00|137.6|137.54|137.6|137.5|137.62|137.54|137.58|137.5|1451
1634891960000|2021-10-22 08:39:20|137.58||137.58||137.6||137.58||0
1634891980000|2021-10-22 08:39:40|137.6||137.6||137.62||137.6||1236
1634892010000|2021-10-22 08:40:10|137.62|137.52|137.6|137.52|137.62|137.52|137.6|137.52|4
1634892030000|2021-10-22 08:40:30|137.62||137.6||137.62||137.6||0
1634892050000|2021-10-22 08:40:50|137.62||137.62||137.62||137.62||0
1634892060000|2021-10-22 08:41:00|137.6|137.5|137.6|137.52|137.6|137.52|137.56|137.5|4653
1634892070000|2021-10-22 08:41:10|137.62|137.54|137.62|137.54|137.62|137.54|137.62|137.54|0
1634892090000|2021-10-22 08:41:30||137.56||137.54||137.56||137.54|0
1634892110000|2021-10-22 08:41:50||137.56||137.54||137.56||137.54|0
1634892120000|2021-10-22 08:42:00|137.6||137.62||137.62||137.6||12
1634892130000|2021-10-22 08:42:10|137.6||137.6||137.6||137.6||0
1634892160000|2021-10-22 08:42:40|137.62|137.56|137.56|137.5|137.62|137.56|137.56|137.48|4599
1634892180000|2021-10-22 08:43:00||137.48||137.48||137.48||137.48|808
1634892190000|2021-10-22 08:43:10|137.6|137.5|137.6|137.5|137.62|137.54|137.6|137.5|0
1634892200000|2021-10-22 08:43:20|137.62|137.52|137.7|137.6|137.7|137.6|137.62|137.52|4634
1634892220000|2021-10-22 08:43:40|137.68||137.68||137.68||137.68||0
1634892230000|2021-10-22 08:43:50|137.7||137.68||137.7||137.68||0
1634892240000|2021-10-22 08:44:00|137.66|137.58|137.62|137.5|137.66|137.58|137.58|137.5|3135
1634892260000|2021-10-22 08:44:20||137.52||137.52||137.52||137.52|9
1634892270000|2021-10-22 08:44:30|137.58|137.5|137.44|137.36|137.58|137.5|137.44|137.36|1258
1634892280000|2021-10-22 08:44:40|137.46|137.38|137.48|137.38|137.48|137.38|137.46|137.38|0
1634892290000|2021-10-22 08:44:50|||||||||7682
1634892300000|2021-10-22 08:45:00|137.46|137.4|137.46|137.38|137.46|137.4|137.46|137.38|4
1634892310000|2021-10-22 08:45:10|137.44||137.44||137.44||137.44||14
1634892350000|2021-10-22 08:45:50|137.42|137.36|137.42|137.32|137.42|137.36|137.42|137.32|2431
1634892360000|2021-10-22 08:46:00|137.44|137.34|137.44|137.34|137.44|137.36|137.44|137.34|2191
1634892370000|2021-10-22 08:46:10|||||||||7231
1634892380000|2021-10-22 08:46:20|137.46|137.44|137.48|137.38|137.48|137.44|137.44|137.34|10000
1634892390000|2021-10-22 08:46:30|137.46|137.36|137.56|137.48|137.56|137.48|137.44|137.34|45
1634892400000|2021-10-22 08:46:40|137.58|137.5|137.62|137.52|137.62|137.52|137.58|137.5|0
1634892450000|2021-10-22 08:47:30||137.54||137.54||137.54||137.54|31
1634892460000|2021-10-22 08:47:40|137.6|137.52|137.52|137.42|137.6|137.52|137.52|137.42|5285
1634892470000|2021-10-22 08:47:50|137.5|137.4|137.48|137.38|137.52|137.5|137.4|137.34|54563
1634892480000|2021-10-22 08:48:00|137.46|137.36|137.44|137.38|137.54|137.42|137.36|137.32|4816
1634892540000|2021-10-22 08:49:00||137.4||137.4||137.4||137.4|0
1634892550000|2021-10-22 08:49:10|||||||||1190
1634892570000|2021-10-22 08:49:30|||||||||11642
1634892580000|2021-10-22 08:49:40|137.42|137.38|137.42|137.32|137.44|137.42|137.42|137.32|20722
1634892590000|2021-10-22 08:49:50|137.4|137.3|137.38|137.28|137.4|137.3|137.36|137.26|0
1634892600000|2021-10-22 08:50:00|137.36|137.26|137.36|137.28|137.38|137.28|137.36|137.26|0
1634892610000|2021-10-22 08:50:10|137.34||137.32||137.34||137.32||0
1634892620000|2021-10-22 08:50:20|137.34|137.26|137.4|137.3|137.44|137.34|137.34|137.26|10429
1634892640000|2021-10-22 08:50:40|||||||||256
1634892670000|2021-10-22 08:51:10|||||||||208
1634892680000|2021-10-22 08:51:20|137.42||137.42||137.42||137.42||5823
1634892690000|2021-10-22 08:51:30|137.4||137.42||137.42||137.38||0
1634892700000|2021-10-22 08:51:40|137.4||137.4||137.4||137.4||0
1634892720000|2021-10-22 08:52:00|137.38|137.28|137.4|137.3|137.42|137.3|137.38|137.28|0
1634892730000|2021-10-22 08:52:10|137.42||137.42||137.42||137.42||0
1634892740000|2021-10-22 08:52:20|137.44|137.32|137.44|137.36|137.44|137.4|137.44|137.32|15042
1634892750000|2021-10-22 08:52:30|137.42||137.42||137.42||137.42||0
1634892760000|2021-10-22 08:52:40|137.44||137.44||137.44||137.44||0
1634892770000|2021-10-22 08:52:50|137.42||137.42||137.42||137.42||4199
1634892780000|2021-10-22 08:53:00|137.44|137.38|137.44|137.4|137.44|137.4|137.44|137.38|1500
1634892790000|2021-10-22 08:53:10|137.42|137.38|137.4|137.32|137.44|137.38|137.36|137.3|16370
1634892800000|2021-10-22 08:53:20|137.38|137.3|137.38|137.32|137.38|137.32|137.38|137.3|21612
1634892810000|2021-10-22 08:53:30|137.4|137.34|137.44|137.38|137.46|137.38|137.38|137.34|6564
1634892820000|2021-10-22 08:53:40|||||||||2055
1634892830000|2021-10-22 08:53:50|||||||||362
1634892870000|2021-10-22 08:54:30|137.46|137.4|137.5|137.44|137.52|137.44|137.46|137.4|999
1634892900000|2021-10-22 08:55:00|137.52|137.46|137.64|137.56|137.64|137.56|137.52|137.46|4231
1634892910000|2021-10-22 08:55:10|137.62|137.52|137.62|137.52|137.62|137.54|137.62|137.52|462
1634892920000|2021-10-22 08:55:20|137.64|137.54|137.6|137.5|137.64|137.54|137.56|137.48|5639
1634892940000|2021-10-22 08:55:40|137.62||137.62||137.62||137.62||4
1634892950000|2021-10-22 08:55:50|137.64|137.52|137.64|137.54|137.64|137.54|137.62|137.52|0
1634892970000|2021-10-22 08:56:10|||||||||545
1634892980000|2021-10-22 08:56:20|137.62|137.52|137.6|137.52|137.64|137.54|137.58|137.48|1972
1634892990000|2021-10-22 08:56:30|137.58|137.5|137.58|137.5|137.58|137.5|137.58|137.5|1799
1634893000000|2021-10-22 08:56:40|137.56|137.48|137.54|137.46|137.58|137.48|137.54|137.42|0
1634893010000|2021-10-22 08:56:50|137.52||137.52||137.52||137.52||0
1634893020000|2021-10-22 08:57:00|137.5|137.48|137.52|137.44|137.52|137.48|137.46|137.36|16206
1634893030000|2021-10-22 08:57:10|137.5||137.5||137.5||137.5||0
1634893040000|2021-10-22 08:57:20|137.48|137.42|137.46|137.36|137.48|137.42|137.44|137.36|485
1634893050000|2021-10-22 08:57:30||137.38||137.36||137.38||137.36|2171
1634893060000|2021-10-22 08:57:40|137.44|137.34|137.4|137.3|137.44|137.34|137.4|137.3|1152
1634893090000|2021-10-22 08:58:10|137.38|137.28|137.3|137.24|137.38|137.28|137.3|137.24|3639
1634893110000|2021-10-22 08:58:30|137.28|137.2|137.28|137.2|137.28|137.2|137.28|137.16|1036
1634893120000|2021-10-22 08:58:40|137.26|137.16|137.24|137.16|137.26|137.16|137.24|137.14|416
1634893130000|2021-10-22 08:58:50|||||||||3000
1634893140000|2021-10-22 08:59:00||137.18||137.18||137.18||137.16|0
1634893150000|2021-10-22 08:59:10|137.26|137.2|137.3|137.24|137.3|137.24|137.26|137.2|11944
1634893160000|2021-10-22 08:59:20|137.32|137.26|137.32|137.24|137.36|137.28|137.32|137.22|563
1634893170000|2021-10-22 08:59:30|137.34|137.26|137.36|137.26|137.36|137.26|137.34|137.26|0
1634893180000|2021-10-22 08:59:40|||||||||12587
1634893250000|2021-10-22 09:00:50|137.4|137.28|137.42|137.34|137.44|137.34|137.38|137.28|3134
1634893260000|2021-10-22 09:01:00|||||||||4707
1634893300000|2021-10-22 09:01:40|137.4|137.32|137.38|137.28|137.4|137.32|137.34|137.28|5419
1634893310000|2021-10-22 09:01:50|137.36||137.34||137.36||137.34||1000
1634893320000|2021-10-22 09:02:00|137.32|137.3|137.46|137.4|137.48|137.4|137.32|137.3|19490
1634893330000|2021-10-22 09:02:10|137.42|137.36|137.4|137.3|137.42|137.36|137.4|137.3|1088
1634893340000|2021-10-22 09:02:20|137.42|137.32|137.42|137.34|137.42|137.34|137.42|137.32|1500
1634893350000|2021-10-22 09:02:30||137.36||137.34||137.36||137.34|220
1634893360000|2021-10-22 09:02:40|||||||||16263
1634893370000|2021-10-22 09:02:50||137.36||137.38||137.38||137.36|893
1634893420000|2021-10-22 09:03:40|137.44|137.4|137.52|137.46|137.54|137.46|137.44|137.4|4665
1634893430000|2021-10-22 09:03:50|137.5||137.52||137.52||137.5||329
1634893480000|2021-10-22 09:04:40|137.5|137.44|137.5|137.42|137.5|137.44|137.48|137.4|4514
1634893490000|2021-10-22 09:04:50|137.52|137.44|137.56|137.48|137.56|137.48|137.52|137.44|5474
1634893510000|2021-10-22 09:05:10|137.54|137.46|137.54|137.44|137.54|137.46|137.54|137.44|0
1634893520000|2021-10-22 09:05:20|137.52|137.42|137.54|137.44|137.54|137.44|137.5|137.4|0
1634893540000|2021-10-22 09:05:40||137.46||137.44||137.46||137.44|0
1634893560000|2021-10-22 09:06:00|137.52||137.54||137.54||137.5||130
1634893570000|2021-10-22 09:06:10|137.52||137.5||137.52||137.5||0
1634893580000|2021-10-22 09:06:20|||||||||3611
1634893590000|2021-10-22 09:06:30|137.52||137.5||137.54||137.5||0
1634893600000|2021-10-22 09:06:40|137.52||137.54||137.54||137.52||67
1634893610000|2021-10-22 09:06:50|137.52||137.52||137.52||137.52||0
1634893620000|2021-10-22 09:07:00|137.54|137.46|137.54|137.44|137.54|137.46|137.52|137.44|1776
1634893630000|2021-10-22 09:07:10|137.5|137.42|137.36|137.3|137.5|137.42|137.36|137.3|364
1634893650000|2021-10-22 09:07:30|137.34|137.28|137.34|137.26|137.34|137.28|137.3|137.24|2403
1634893660000|2021-10-22 09:07:40|||||||||680
1634893670000|2021-10-22 09:07:50||137.24||137.24||137.24||137.24|0
1634893680000|2021-10-22 09:08:00|137.32|137.22|137.26|137.2|137.32|137.22|137.22|137.18|8615
1634893690000|2021-10-22 09:08:10||137.18||137.18||137.18||137.18|2070
1634893700000|2021-10-22 09:08:20||137.2||137.18||137.2||137.18|0
1634893760000|2021-10-22 09:09:20|137.24|137.16|137.16|137.08|137.24|137.16|137.16|137.06|4590
1634893770000|2021-10-22 09:09:30|137.14|137.06|137.18|137.1|137.24|137.14|137.14|137.04|9397
1634893780000|2021-10-22 09:09:40||137.12||137.1||137.12||137.1|0
1634893800000|2021-10-22 09:10:00|137.16||137.18||137.18||137.16||2
1634893810000|2021-10-22 09:10:10|137.2|137.12|137.2|137.16|137.24|137.16|137.18|137.12|5992
1634893840000|2021-10-22 09:10:40||137.14||137.14||137.14||137.14|1332
1634893850000|2021-10-22 09:10:50||137.16||137.16||137.16||137.16|2
1634893870000|2021-10-22 09:11:10|||||||||8070
1634893880000|2021-10-22 09:11:20|137.18|137.14|137.18|137.1|137.18|137.14|137.16|137.1|8529
1634893890000|2021-10-22 09:11:30|137.16|137.12|137.18|137.1|137.18|137.12|137.14|137.1|6516
1634893900000|2021-10-22 09:11:40||137.12||137.1||137.12||137.1|0
1634893910000|2021-10-22 09:11:50|137.14|137.12|137.14|137.08|137.14|137.12|137.14|137.08|2422
1634893920000|2021-10-22 09:12:00|137.1|137.1|137.18|137.12|137.18|137.12|137.1|137.1|33
1634893930000|2021-10-22 09:12:10|137.16|137.14|137.2|137.1|137.2|137.14|137.1|137.06|3876
1634893940000|2021-10-22 09:12:20|137.22|137.12|137.22|137.14|137.24|137.14|137.22|137.12|0
1634893950000|2021-10-22 09:12:30|137.2|137.12|137.2|137.1|137.22|137.14|137.2|137.1|31
1634893970000|2021-10-22 09:12:50|137.18|137.08|137.16|137.06|137.2|137.1|137.16|137.06|0
1634894000000|2021-10-22 09:13:20|137.14|137.04|137.16|137.06|137.16|137.06|137.12|137.02|0
1634894020000|2021-10-22 09:13:40|||||||||552
1634894030000|2021-10-22 09:13:50|137.14|137.04|137.08|137|137.14|137.04|137.08|137|26
1634894050000|2021-10-22 09:14:10|137.06|136.98|136.98|136.92|137.06|136.98|136.96|136.92|21400
1634894060000|2021-10-22 09:14:20|||||||||3628
1634894070000|2021-10-22 09:14:30|136.96|136.9|136.96|136.9|136.96|136.92|136.96|136.9|1146
1634894080000|2021-10-22 09:14:40|||||||||3000
1634894090000|2021-10-22 09:14:50|||||||||4449
1634894100000|2021-10-22 09:15:00|136.98|136.92|136.98|136.92|137.04|136.96|136.98|136.9|15367
1634894110000|2021-10-22 09:15:10|136.96||137||137||136.96||6505
1634894120000|2021-10-22 09:15:20|136.98|136.94|137.02|136.94|137.06|137.02|136.98|136.92|9074
1634894130000|2021-10-22 09:15:30|137|136.92|137.02|136.94|137.02|136.94|137|136.92|198
1634894150000|2021-10-22 09:15:50|137|136.92|137|136.9|137|136.92|136.96|136.9|1380
1634894160000|2021-10-22 09:16:00|136.98||136.98||136.98||136.98||1000
1634894170000|2021-10-22 09:16:10||136.92||136.92||136.92||136.92|0
1634894180000|2021-10-22 09:16:20||136.9||136.9||136.9||136.9|0
1634894200000|2021-10-22 09:16:40|||||||||1500
1634894210000|2021-10-22 09:16:50|136.96||136.96||136.96||136.96||17
1634894240000|2021-10-22 09:17:20|136.98|136.88|137|136.9|137|136.9|136.98|136.88|34
1634894250000|2021-10-22 09:17:30|137.02|136.94|137|136.96|137.04|136.96|137|136.94|0
1634894260000|2021-10-22 09:17:40|136.98|136.94|136.98|136.9|136.98|136.94|136.98|136.9|4984
1634894270000|2021-10-22 09:17:50|136.96|136.88|137.02|136.92|137.02|136.92|136.94|136.86|0
1634894280000|2021-10-22 09:18:00|137|136.9|136.98|136.88|137|136.9|136.98|136.88|0
1634894290000|2021-10-22 09:18:10|136.96|136.86|136.94|136.86|136.98|136.88|136.94|136.86|0
1634894320000|2021-10-22 09:18:40|136.96|136.88|136.98|136.88|136.98|136.88|136.96|136.88|40
1634894330000|2021-10-22 09:18:50||136.9||136.92||136.92||136.9|3
1634894340000|2021-10-22 09:19:00|||||||||10000
1634894360000|2021-10-22 09:19:20|136.96|136.9|136.92|136.82|136.96|136.9|136.88|136.82|17436
1634894370000|2021-10-22 09:19:30|||||||||30
1634894390000|2021-10-22 09:19:50|136.9|136.8|136.86|136.8|136.9|136.8|136.86|136.8|0
1634894410000|2021-10-22 09:20:10|136.9|136.82|136.88|136.8|136.96|136.88|136.86|136.8|22670
1634894420000|2021-10-22 09:20:20|136.86|136.78|136.78|136.72|136.86|136.78|136.78|136.72|7142
1634894430000|2021-10-22 09:20:30|136.76|136.7|136.76|136.7|136.76|136.7|136.76|136.7|0
1634894440000|2021-10-22 09:20:40|136.74|136.68|136.76|136.68|136.76|136.68|136.72|136.68|2425
1634894450000|2021-10-22 09:20:50||136.7||136.68||136.7||136.68|0
1634894470000|2021-10-22 09:21:10|136.78|136.7|136.68|136.6|136.78|136.74|136.66|136.6|17687
1634894480000|2021-10-22 09:21:20|||||||||9332
1634894490000|2021-10-22 09:21:30|136.7|136.62|136.68|136.6|136.7|136.62|136.68|136.6|0
1634894510000|2021-10-22 09:21:50||136.62||136.6||136.62||136.6|0
1634894560000|2021-10-22 09:22:40|136.7|136.62|136.68|136.62|136.7|136.62|136.68|136.62|1216
1634894580000|2021-10-22 09:23:00||136.6||136.6||136.62||136.6|2189
1634894590000|2021-10-22 09:23:10|136.66|136.58|136.62|136.54|136.66|136.58|136.62|136.54|718
1634894600000|2021-10-22 09:23:20|136.64|136.56|136.62|136.54|136.64|136.6|136.62|136.54|6098
1634894630000|2021-10-22 09:23:50||136.56||136.56||136.56||136.56|0
1634894650000|2021-10-22 09:24:10|136.64|136.58|136.68|136.62|136.76|136.66|136.64|136.58|21244
1634894660000|2021-10-22 09:24:20|||||||||176
1634894680000|2021-10-22 09:24:40|||||||||29112
1634894690000|2021-10-22 09:24:50|136.72|136.64|136.72|136.66|136.8|136.7|136.7|136.64|594
1634894700000|2021-10-22 09:25:00|136.7|136.64|136.68|136.6|136.7|136.64|136.68|136.6|13002
1634894720000|2021-10-22 09:25:20|136.7|136.62|136.68|136.62|136.74|136.66|136.68|136.62|2036
1634894730000|2021-10-22 09:25:30|136.66|136.6|136.68|136.6|136.68|136.6|136.66|136.6|10000
1634894740000|2021-10-22 09:25:40|136.66|136.64|136.66|136.6|136.66|136.64|136.66|136.6|100
1634894750000|2021-10-22 09:25:50|||||||||355
1634894760000|2021-10-22 09:26:00|136.68|136.62|136.7|136.66|136.76|136.66|136.68|136.62|6872
1634894780000|2021-10-22 09:26:20|136.68|136.68|136.7|136.64|136.8|136.72|136.68|136.64|5955
1634894800000|2021-10-22 09:26:40|136.72|136.62|136.74|136.66|136.78|136.7|136.72|136.6|8314
1634894810000|2021-10-22 09:26:50|136.78|136.68|136.74|136.66|136.82|136.72|136.7|136.66|14690
1634894820000|2021-10-22 09:27:00|136.72|136.68|136.74|136.66|136.76|136.68|136.72|136.66|5707
1634894830000|2021-10-22 09:27:10|||||||||1329
1634894840000|2021-10-22 09:27:20|136.76|136.68|136.76|136.68|136.76|136.72|136.76|136.68|1510
1634894870000|2021-10-22 09:27:50|136.78|136.7|136.8|136.72|136.82|136.76|136.76|136.7|6541
1634894880000|2021-10-22 09:28:00||136.74||136.76||136.76||136.74|0
1634894890000|2021-10-22 09:28:10||136.72||136.72||136.72||136.72|0
1634894900000|2021-10-22 09:28:20|136.78|136.7|136.74|136.66|136.78|136.7|136.74|136.66|5648
1634894920000|2021-10-22 09:28:40|136.76|136.68|136.78|136.68|136.8|136.7|136.76|136.68|18174
1634894930000|2021-10-22 09:28:50|136.76||136.76||136.76||136.76||14968
1634894940000|2021-10-22 09:29:00|136.78|136.7|136.8|136.76|136.82|136.78|136.78|136.7|16022
1634894950000|2021-10-22 09:29:10|136.82|136.78|136.86|136.82|136.88|136.84|136.82|136.78|3457
1634894970000|2021-10-22 09:29:30|136.84|136.8|136.84|136.76|136.84|136.8|136.82|136.74|6972
1634894990000|2021-10-22 09:29:50|136.88|136.78|136.82|136.74|136.88|136.78|136.82|136.74|18
1634895000000|2021-10-22 09:30:00|136.8|136.72|136.76|136.66|136.8|136.74|136.76|136.66|3931
1634895010000|2021-10-22 09:30:10|136.74|136.64|136.68|136.58|136.74|136.64|136.68|136.58|1500
1634895020000|2021-10-22 09:30:20||136.56||136.56||136.56||136.56|0
1634895030000|2021-10-22 09:30:30|136.66|136.58|136.64|136.56|136.66|136.58|136.64|136.56|0
1634895040000|2021-10-22 09:30:40|136.62|136.58|136.58|136.5|136.62|136.58|136.58|136.5|10079
1634895050000|2021-10-22 09:30:50|136.6|136.52|136.64|136.56|136.64|136.56|136.58|136.52|14998
1634895100000|2021-10-22 09:31:40|||||||||601
1634895110000|2021-10-22 09:31:50|136.66|136.58|136.72|136.62|136.72|136.64|136.6|136.56|16038
1634895120000|2021-10-22 09:32:00|136.68|136.6|136.68|136.6|136.68|136.6|136.68|136.58|1477
1634895130000|2021-10-22 09:32:10||136.62||136.6||136.62||136.58|205
1634895140000|2021-10-22 09:32:20|136.7|136.62|136.7|136.6|136.72|136.66|136.7|136.6|13654
1634895160000|2021-10-22 09:32:40|136.66|136.58|136.66|136.58|136.66|136.58|136.66|136.58|9
1634895180000|2021-10-22 09:33:00|136.7|136.6|136.68|136.58|136.7|136.62|136.68|136.58|1892
1634895190000|2021-10-22 09:33:10|136.7|136.6|136.7|136.6|136.7|136.62|136.66|136.6|1843
1634895200000|2021-10-22 09:33:20||136.62||136.64||136.64||136.62|0
1634895220000|2021-10-22 09:33:40|136.68|136.62|136.68|136.6|136.72|136.64|136.66|136.58|24450
1634895260000|2021-10-22 09:34:20|136.66|136.62|136.68|136.62|136.68|136.62|136.64|136.62|2436
1634895270000|2021-10-22 09:34:30|||||||||18
1634895300000|2021-10-22 09:35:00|136.66|136.58|136.68|136.6|136.68|136.62|136.66|136.58|5400
1634895320000|2021-10-22 09:35:20|136.66|136.58|136.5|136.4|136.66|136.6|136.48|136.38|27654
1634895330000|2021-10-22 09:35:30|136.48|136.42|136.48|136.42|136.54|136.46|136.46|136.38|13523
1634895340000|2021-10-22 09:35:40|136.52|136.44|136.52|136.44|136.54|136.46|136.52|136.44|3486
1634895350000|2021-10-22 09:35:50|136.54||136.54||136.54||136.54||0
1634895360000|2021-10-22 09:36:00|136.5|136.46|136.54|136.46|136.54|136.46|136.5|136.46|2058
1634895370000|2021-10-22 09:36:10|136.52||136.52||136.54||136.52||377
1634895380000|2021-10-22 09:36:20||136.44||136.44||136.44||136.44|0
1634895390000|2021-10-22 09:36:30|136.54|136.46|136.54|136.46|136.54|136.46|136.54|136.46|50
1634895400000|2021-10-22 09:36:40|136.52||136.52||136.52||136.52||0
1634895410000|2021-10-22 09:36:50|136.54||136.54||136.54||136.54||4
1634895420000|2021-10-22 09:37:00|136.5|136.48|136.46|136.36|136.54|136.48|136.42|136.34|13432
1634895430000|2021-10-22 09:37:10|136.48|136.4|136.5|136.42|136.52|136.46|136.48|136.38|3917
1634895440000|2021-10-22 09:37:20|136.52|136.44|136.52|136.44|136.52|136.44|136.5|136.42|144
1634895450000|2021-10-22 09:37:30|136.48||136.48||136.48||136.48||9654
1634895460000|2021-10-22 09:37:40|136.52|136.46|136.52|136.44|136.52|136.46|136.52|136.44|1012
1634895470000|2021-10-22 09:37:50|136.5|136.42|136.5|136.4|136.5|136.44|136.5|136.4|1351
1634895480000|2021-10-22 09:38:00|136.48|136.38|136.42|136.34|136.48|136.38|136.4|136.3|14686
1634895490000|2021-10-22 09:38:10||136.36||136.36||136.36||136.36|1800
1634895500000|2021-10-22 09:38:20|136.44|136.38|136.44|136.4|136.46|136.4|136.44|136.38|4484
1634895520000|2021-10-22 09:38:40|136.46|136.38|136.44|136.36|136.46|136.42|136.44|136.34|48728
1634895540000|2021-10-22 09:39:00|136.42|136.34|136.44|136.4|136.44|136.4|136.42|136.34|4643
1634895550000|2021-10-22 09:39:10|136.46|136.38|136.5|136.42|136.54|136.46|136.46|136.38|18618
1634895570000|2021-10-22 09:39:30||136.44||136.44||136.44||136.44|15323
1634895590000|2021-10-22 09:39:50||136.42||136.42||136.42||136.42|0
1634895600000|2021-10-22 09:40:00|136.52|136.44|136.52|136.48|136.58|136.54|136.52|136.44|15532
1634895610000|2021-10-22 09:40:10|136.5|136.46|136.56|136.46|136.56|136.46|136.5|136.44|0
1634895620000|2021-10-22 09:40:20|136.58|136.48|136.54|136.48|136.58|136.48|136.54|136.48|0
1634895630000|2021-10-22 09:40:30|136.52|136.46|136.48|136.42|136.52|136.48|136.48|136.42|1929
1634895650000|2021-10-22 09:40:50|||||||||1000
1634895660000|2021-10-22 09:41:00|136.52|136.44|136.52|136.44|136.54|136.46|136.52|136.44|3911
1634895670000|2021-10-22 09:41:10|136.5||136.52||136.52||136.5||0
1634895680000|2021-10-22 09:41:20|136.5||136.5||136.5||136.5||0
1634895690000|2021-10-22 09:41:30|136.52|136.46|136.52|136.46|136.52|136.46|136.52|136.46|650
1634895700000|2021-10-22 09:41:40|136.54|136.48|136.54|136.48|136.54|136.48|136.54|136.46|6057
1634895710000|2021-10-22 09:41:50|136.52|136.5|136.5|136.42|136.52|136.5|136.5|136.42|5929
1634895740000|2021-10-22 09:42:20|136.48||136.48||136.48||136.48||257
1634895780000|2021-10-22 09:43:00|||||||||10683
1634895790000|2021-10-22 09:43:10|136.46|136.4|136.42|136.32|136.46|136.4|136.36|136.28|13035
1634895800000|2021-10-22 09:43:20||136.34||136.34||136.34||136.34|21
1634895810000|2021-10-22 09:43:30|||||||||3000
1634895820000|2021-10-22 09:43:40|136.38|136.36|136.42|136.36|136.42|136.36|136.38|136.36|2475
1634895850000|2021-10-22 09:44:10|136.44|136.38|136.44|136.34|136.46|136.4|136.4|136.32|4565
1634895860000|2021-10-22 09:44:20||136.36||136.34||136.36||136.34|0
1634895870000|2021-10-22 09:44:30|||||||||366
1634895880000|2021-10-22 09:44:40|136.46|136.38|136.44|136.4|136.46|136.4|136.44|136.38|15213
1634895900000|2021-10-22 09:45:00|136.46|136.42|136.52|136.44|136.52|136.48|136.46|136.42|10441
1634895910000|2021-10-22 09:45:10|||||||||8070
1634895920000|2021-10-22 09:45:20|136.54|136.48|136.52|136.5|136.58|136.52|136.52|136.44|4190
1634895940000|2021-10-22 09:45:40|||||||||124
1634895950000|2021-10-22 09:45:50|136.54|136.48|136.5|136.44|136.58|136.5|136.48|136.4|20150
1634895960000|2021-10-22 09:46:00|136.54|136.48|136.54|136.48|136.54|136.48|136.54|136.48|14
1634896000000|2021-10-22 09:46:40|136.52||136.52||136.52||136.52||25913
1634896030000|2021-10-22 09:47:10|136.54|136.5|136.54|136.48|136.54|136.5|136.54|136.48|20
1634896060000|2021-10-22 09:47:40|||||||||5033
1634896070000|2021-10-22 09:47:50|136.56|136.5|136.56|136.48|136.58|136.52|136.54|136.48|28951
1634896090000|2021-10-22 09:48:10|136.54|136.5|136.62|136.54|136.62|136.54|136.54|136.5|6160
1634896100000|2021-10-22 09:48:20|136.6|136.52|136.6|136.5|136.6|136.52|136.58|136.5|8
1634896110000|2021-10-22 09:48:30|136.58||136.6||136.6||136.58||30
1634896130000|2021-10-22 09:48:50||136.52||136.54||136.54||136.52|0
1634896140000|2021-10-22 09:49:00|136.62|136.56|136.7|136.66|136.74|136.66|136.62|136.56|11972
1634896150000|2021-10-22 09:49:10|136.74|136.68|136.76|136.7|136.76|136.7|136.74|136.68|2655
1634896170000|2021-10-22 09:49:30|136.74|136.68|136.68|136.62|136.74|136.68|136.68|136.62|3955
1634896180000|2021-10-22 09:49:40|136.7|136.66|136.76|136.68|136.76|136.72|136.7|136.66|9990
1634896190000|2021-10-22 09:49:50|136.74|136.7|136.74|136.66|136.76|136.72|136.74|136.66|451
1634896230000|2021-10-22 09:50:30|||||||||5000
1634896260000|2021-10-22 09:51:00|136.76|136.68|136.76|136.72|136.78|136.72|136.74|136.68|9815
1634896280000|2021-10-22 09:51:20|136.74|136.7|136.74|136.66|136.74|136.7|136.74|136.66|1500
1634896290000|2021-10-22 09:51:30|||||||||800
1634896300000|2021-10-22 09:51:40|136.72|136.64|136.7|136.62|136.72|136.64|136.66|136.6|16952
1634896320000|2021-10-22 09:52:00|||||||||10180
1634896340000|2021-10-22 09:52:20|||||||||741
1634896350000|2021-10-22 09:52:30|136.72|136.64|136.76|136.7|136.76|136.7|136.72|136.64|15365
1634896360000|2021-10-22 09:52:40|136.72|136.68|136.7|136.64|136.72|136.68|136.7|136.64|2587
1634896390000|2021-10-22 09:53:10||136.66||136.66||136.66||136.66|200
1634896400000|2021-10-22 09:53:20||136.64||136.66||136.66||136.64|4361
1634896440000|2021-10-22 09:54:00|136.72|136.68|136.76|136.7|136.76|136.72|136.72|136.68|2740
1634896450000|2021-10-22 09:54:10||136.72||136.72||136.72||136.72|50
1634896460000|2021-10-22 09:54:20|||||||||3629
1634896480000|2021-10-22 09:54:40|||||||||1451
1634896520000|2021-10-22 09:55:20|136.72|136.7|136.74|136.64|136.74|136.7|136.72|136.64|4895
1634896530000|2021-10-22 09:55:30|136.76|136.66|136.76|136.66|136.76|136.68|136.74|136.66|8683
1634896540000|2021-10-22 09:55:40|136.74|136.64|136.72|136.66|136.74|136.66|136.66|136.6|24294
1634896550000|2021-10-22 09:55:50|136.7|136.68|136.76|136.68|136.76|136.68|136.7|136.68|3472
1634896560000|2021-10-22 09:56:00|136.72|136.66|136.66|136.58|136.74|136.68|136.66|136.58|74560
1634896570000|2021-10-22 09:56:10||136.6||136.58||136.6||136.58|0
1634896610000|2021-10-22 09:56:50||136.6||136.58||136.6||136.58|0
1634896630000|2021-10-22 09:57:10|136.68|136.6|136.68|136.62|136.7|136.62|136.68|136.6|0
1634896640000|2021-10-22 09:57:20|136.7|136.64|136.72|136.64|136.76|136.7|136.7|136.64|8658
1634896690000|2021-10-22 09:58:10|||||||||2000
1634896700000|2021-10-22 09:58:20|136.7||136.7||136.7||136.7||0
1634896760000|2021-10-22 09:59:20|136.68|136.62|136.64|136.58|136.68|136.62|136.6|136.54|33468
1634896770000|2021-10-22 09:59:30|136.66|136.6|136.66|136.58|136.66|136.6|136.66|136.58|355
1634896800000|2021-10-22 10:00:00|136.64||136.64||136.64||136.64||0
1634896820000|2021-10-22 10:00:20|136.62|136.56|136.62|136.56|136.64|136.56|136.6|136.52|4178
1634896840000|2021-10-22 10:00:40|136.6||136.62||136.62||136.6||0
1634896860000|2021-10-22 10:01:00|136.6|136.54|136.54|136.48|136.6|136.54|136.52|136.48|2885
1634896880000|2021-10-22 10:01:20|136.56|136.5|136.56|136.48|136.58|136.5|136.56|136.48|2775
1634896910000|2021-10-22 10:01:50|136.58|136.5|136.6|136.56|136.6|136.56|136.58|136.5|17447
1634896920000|2021-10-22 10:02:00|136.58|136.54|136.58|136.48|136.58|136.54|136.54|136.48|7325
1634896930000|2021-10-22 10:02:10|136.56||136.54||136.56||136.54||0
1634896960000|2021-10-22 10:02:40|136.58|136.5|136.6|136.52|136.6|136.52|136.58|136.5|1344
1634896970000|2021-10-22 10:02:50||136.54||136.54||136.54||136.54|0
1634896990000|2021-10-22 10:03:10|136.58|136.5|136.58|136.5|136.58|136.5|136.56|136.48|1438
1634897000000|2021-10-22 10:03:20|136.56|136.48|136.54|136.5|136.6|136.5|136.52|136.48|1320
1634897010000|2021-10-22 10:03:30|136.56||136.56||136.56||136.56||24
1634897040000|2021-10-22 10:04:00|||||||||5000
1634897050000|2021-10-22 10:04:10|136.58|136.52|136.56|136.52|136.58|136.52|136.56|136.52|1227
1634897070000|2021-10-22 10:04:30|||||||||4835
1634897080000|2021-10-22 10:04:40|136.54|136.5|136.56|136.52|136.56|136.52|136.54|136.5|12264
1634897110000|2021-10-22 10:05:10|136.58|136.54|136.58|136.52|136.62|136.56|136.58|136.52|3859
1634897130000|2021-10-22 10:05:30|136.6|136.54|136.62|136.58|136.66|136.62|136.6|136.54|14755
1634897150000|2021-10-22 10:05:50|136.64|136.62|136.66|136.6|136.68|136.62|136.64|136.58|2431
1634897160000|2021-10-22 10:06:00||136.58||136.58||136.58||136.58|11742
1634897180000|2021-10-22 10:06:20|136.7|136.6|136.74|136.66|136.76|136.66|136.7|136.6|607
1634897190000|2021-10-22 10:06:30|136.76|136.68|136.82|136.78|136.82|136.78|136.74|136.68|7201
1634897200000|2021-10-22 10:06:40|136.8|136.76|136.82|136.78|136.82|136.78|136.8|136.7|4225
1634897210000|2021-10-22 10:06:50|136.84||136.84||136.84||136.84||0
1634897220000|2021-10-22 10:07:00|136.82||136.84||136.86||136.82||1500
1634897230000|2021-10-22 10:07:10||136.8||136.8||136.8||136.8|0
1634897240000|2021-10-22 10:07:20|136.86||136.82||136.88||136.82||27
1634897280000|2021-10-22 10:08:00|||||||||25
1634897290000|2021-10-22 10:08:10|||||||||768
1634897310000|2021-10-22 10:08:30|136.86|136.82|136.96|136.86|136.98|136.92|136.86|136.82|9018
1634897320000|2021-10-22 10:08:40|136.94|136.84|136.94|136.86|136.96|136.86|136.92|136.84|11228
1634897360000|2021-10-22 10:09:20|||||||||547
1634897370000|2021-10-22 10:09:30|136.96|136.88|136.98|136.94|137.02|136.94|136.96|136.88|2285
1634897380000|2021-10-22 10:09:40|||||||||1000
1634897390000|2021-10-22 10:09:50|||||||||281
1634897410000|2021-10-22 10:10:10|136.96|136.92|136.86|136.78|136.98|136.92|136.84|136.74|30174
1634897430000|2021-10-22 10:10:30|136.84|136.8|136.86|136.78|136.86|136.8|136.84|136.78|6149
1634897460000|2021-10-22 10:11:00||136.8||136.8||136.82||136.8|3574
1634897470000|2021-10-22 10:11:10|||||||||10223
1634897480000|2021-10-22 10:11:20|136.84|136.78|136.84|136.78|136.84|136.78|136.82|136.78|4017
1634897520000|2021-10-22 10:12:00|136.82|136.76|136.82|136.74|136.82|136.76|136.82|136.74|4431
1634897540000|2021-10-22 10:12:20|136.84|136.76|136.88|136.84|136.92|136.84|136.84|136.76|12261
1634897550000|2021-10-22 10:12:30|136.9|136.86|136.84|136.76|136.9|136.86|136.84|136.76|4449
1634897570000|2021-10-22 10:12:50|||||||||1500
1634897580000|2021-10-22 10:13:00|136.82|136.74|136.76|136.7|136.82|136.74|136.74|136.7|11390
1634897590000|2021-10-22 10:13:10|136.74||136.74||136.74||136.74||0
1634897600000|2021-10-22 10:13:20|136.76|136.72|136.8|136.72|136.8|136.74|136.76|136.72|757
1634897610000|2021-10-22 10:13:30|||||||||3629
1634897630000|2021-10-22 10:13:50|136.82|136.78|136.84|136.76|136.84|136.8|136.82|136.76|6588
1634897640000|2021-10-22 10:14:00||136.78||136.78||136.78||136.78|0
1634897650000|2021-10-22 10:14:10|136.8||136.8||136.8||136.8||0
1634897670000|2021-10-22 10:14:30|136.84|136.8|136.9|136.84|136.94|136.9|136.84|136.8|29941
1634897680000|2021-10-22 10:14:40|136.88|136.82|136.86|136.84|136.88|136.84|136.86|136.82|1382
1634897690000|2021-10-22 10:14:50|136.88|136.86|136.88|136.86|136.88|136.86|136.88|136.86|0
1634897720000|2021-10-22 10:15:20|136.9|136.88|136.94|136.88|136.94|136.88|136.9|136.88|280
1634897730000|2021-10-22 10:15:30|136.92|136.9|136.92|136.9|136.92|136.9|136.92|136.9|8522
1634897750000|2021-10-22 10:15:50|136.94|136.92|136.96|136.92|136.96|136.92|136.94|136.92|4099
1634897760000|2021-10-22 10:16:00|136.98|136.94|136.96|136.92|137|136.96|136.96|136.92|4976
1634897770000|2021-10-22 10:16:10|136.94|136.9|136.94|136.9|136.94|136.9|136.94|136.9|1508
1634897780000|2021-10-22 10:16:20|136.96||136.96||136.96||136.96||0
1634897810000|2021-10-22 10:16:50|136.98|136.92|137|136.92|137|136.92|136.98|136.92|13486
1634897840000|2021-10-22 10:17:20|136.98||136.98||136.98||136.98||5098
1634897850000|2021-10-22 10:17:30|||||||||2751
1634897890000|2021-10-22 10:18:10|137|136.94|137.14|137.08|137.14|137.08|137|136.94|2813
1634897900000|2021-10-22 10:18:20|||||||||1201
1634897940000|2021-10-22 10:19:00|137.16|137.1|137.26|137.18|137.26|137.2|137.16|137.1|3774
1634897950000|2021-10-22 10:19:10|137.24|137.16|137.18|137.1|137.24|137.16|137.18|137.08|2816
1634897960000|2021-10-22 10:19:20|137.2|137.12|137.22|137.12|137.22|137.12|137.2|137.12|0
1634897970000|2021-10-22 10:19:30|137.2|137.14|137.24|137.16|137.24|137.16|137.2|137.14|481
1634898000000|2021-10-22 10:20:00|137.22||137.24||137.24||137.22||0
1634898020000|2021-10-22 10:20:20|137.22||137.22||137.22||137.22||0
1634898050000|2021-10-22 10:20:50|||||||||864
1634898080000|2021-10-22 10:21:20|||||||||738
1634898090000|2021-10-22 10:21:30|137.2|137.14|137.14|137.06|137.2|137.14|137.04|137.02|10604
1634898100000|2021-10-22 10:21:40|137.12|137.04|137.1|137.04|137.12|137.04|137.1|137.04|0
1634898110000|2021-10-22 10:21:50|137.12||137.12||137.12||137.12||0
1634898120000|2021-10-22 10:22:00|137.1|137.06|137.14|137.1|137.16|137.1|137.1|137.06|2308
1634898160000|2021-10-22 10:22:40||137.12||137.12||137.12||137.12|0
1634898170000|2021-10-22 10:22:50|137.16|137.14|137.2|137.16|137.24|137.2|137.16|137.12|5156
1634898200000|2021-10-22 10:23:20|137.24|137.18|137.24|137.18|137.24|137.2|137.24|137.18|1912
1634898210000|2021-10-22 10:23:30|137.22|137.14|137.16|137.12|137.22|137.14|137.16|137.12|13134
1634898220000|2021-10-22 10:23:40|137.14|137.08|137.18|137.1|137.18|137.1|137.14|137.06|2589
1634898240000|2021-10-22 10:24:00|||||||||1000
1634898290000|2021-10-22 10:24:50|137.16|137.08|137.16|137.1|137.16|137.1|137.12|137.04|3799
1634898300000|2021-10-22 10:25:00|137.14|137.08|137.18|137.14|137.18|137.14|137.14|137.06|1359
1634898310000|2021-10-22 10:25:10|137.22|137.16|137.18|137.16|137.22|137.16|137.18|137.14|1298
1634898320000|2021-10-22 10:25:20|||||||||65
1634898340000|2021-10-22 10:25:40|137.22||137.22||137.22||137.22||13
1634898350000|2021-10-22 10:25:50|137.2|137.14|137.2|137.16|137.2|137.16|137.2|137.14|0
1634898370000|2021-10-22 10:26:10|||||||||218
1634898380000|2021-10-22 10:26:20|137.18|137.14|137.14|137.1|137.18|137.16|137.14|137.1|3106
1634898400000|2021-10-22 10:26:40|137.12|137.08|137.1|137.04|137.12|137.08|137.1|137|1133
1634898440000|2021-10-22 10:27:20|137.08|137.02|137.1|137.02|137.1|137.02|137.08|137|0
1634898450000|2021-10-22 10:27:30||137.04||137.04||137.04||137.04|0
1634898460000|2021-10-22 10:27:40|||||||||2472
1634898530000|2021-10-22 10:28:50|137.08||137.08||137.08||137.08||0
1634898540000|2021-10-22 10:29:00|137.1|137.02|137.1|137.04|137.1|137.04|137.1|137.02|2852
1634898560000|2021-10-22 10:29:20|||||||||2173
1634898580000|2021-10-22 10:29:40|137.12|137.06|137.14|137.08|137.14|137.08|137.12|137.06|1021
1634898590000|2021-10-22 10:29:50|137.16||137.16||137.16||137.16||3861
1634898600000|2021-10-22 10:30:00|137.14|137.06|137.1|137.02|137.16|137.06|137.1|137.02|2688
1634898620000|2021-10-22 10:30:20|137.12|137.04|137.12|137.04|137.14|137.06|137.12|137.04|1500
1634898660000|2021-10-22 10:31:00|137.1|137.02|136.98|136.94|137.12|137.04|136.98|136.94|52075
1634898670000|2021-10-22 10:31:10||136.96||136.96||136.96||136.96|0
1634898690000|2021-10-22 10:31:30|137|136.94|137.02|136.96|137.02|136.96|136.98|136.94|2023
1634898710000|2021-10-22 10:31:50|137|136.94|136.98|136.9|137|136.94|136.94|136.88|17117
1634898720000|2021-10-22 10:32:00|||||||||1455
1634898760000|2021-10-22 10:32:40|||||||||461
1634898780000|2021-10-22 10:33:00|136.96||136.96||136.96||136.96||800
1634898790000|2021-10-22 10:33:10|||||||||10956
1634898800000|2021-10-22 10:33:20|136.94|136.88|136.9|136.86|136.94|136.88|136.9|136.86|15717
1634898810000|2021-10-22 10:33:30|136.88|136.84|136.9|136.84|136.9|136.84|136.88|136.84|32
1634898830000|2021-10-22 10:33:50|136.88||136.88||136.88||136.88||5000
1634898840000|2021-10-22 10:34:00|136.86|136.82|136.84|136.8|136.88|136.82|136.84|136.78|4235
1634898860000|2021-10-22 10:34:20|136.86|136.82|136.86|136.8|136.86|136.82|136.86|136.8|8
1634898920000|2021-10-22 10:35:20|136.84|136.76|136.82|136.76|136.84|136.76|136.8|136.76|3494
1634898940000|2021-10-22 10:35:40|136.84|136.78|136.88|136.84|136.9|136.84|136.84|136.78|17352
1634898970000|2021-10-22 10:36:10|||||||||1761
1634899050000|2021-10-22 10:37:30|136.9|136.86|136.94|136.9|136.94|136.9|136.9|136.84|7483
1634899060000|2021-10-22 10:37:40|136.96|136.92|136.96|136.9|136.96|136.92|136.96|136.9|2129
1634899070000|2021-10-22 10:37:50|136.98|136.92|136.98|136.92|136.98|136.94|136.96|136.92|5508
1634899080000|2021-10-22 10:38:00|136.96|136.9|136.98|136.92|136.98|136.92|136.96|136.9|11153
1634899120000|2021-10-22 10:38:40|||||||||303
1634899130000|2021-10-22 10:38:50||136.94||136.92||136.94||136.92|501
1634899140000|2021-10-22 10:39:00|137|136.96|137.04|137|137.04|137|137|136.96|1392
1634899150000|2021-10-22 10:39:10|||||||||7299
1634899190000|2021-10-22 10:39:50|||||||||4650
1634899210000|2021-10-22 10:40:10|137.06|137.02|137.06|137|137.08|137.02|137.06|137|4594
1634899220000|2021-10-22 10:40:20|137.04|136.98|137.04|136.98|137.06|137|137.02|136.96|2585
1634899260000|2021-10-22 10:41:00|137.02||137.02||137.04||137.02||611
1634899270000|2021-10-22 10:41:10|137.04|137|137.04|137|137.04|137|137.04|137|25
1634899310000|2021-10-22 10:41:50|||||||||7307
1634899350000|2021-10-22 10:42:30|137.06|137.02|137.1|137.06|137.1|137.06|137.06|137.02|8292
1634899360000|2021-10-22 10:42:40|137.08|137.04|137.06|136.98|137.08|137.04|137.06|136.98|4390
1634899410000|2021-10-22 10:43:30|137.04|136.96|137.06|136.98|137.06|136.98|137.02|136.96|2552
1634899420000|2021-10-22 10:43:40|137.04||137.06||137.06||137.02||0
1634899430000|2021-10-22 10:43:50|137.04|136.96|137|136.94|137.04|136.96|136.98|136.9|5513
1634899440000|2021-10-22 10:44:00|137.02|136.96|136.98|136.9|137.02|136.96|136.98|136.9|1500
1634899480000|2021-10-22 10:44:40|136.96|136.88|136.9|136.86|136.96|136.88|136.9|136.86|7
1634899490000|2021-10-22 10:44:50|136.92|136.84|136.82|136.78|136.96|136.88|136.82|136.78|13346
1634899500000|2021-10-22 10:45:00|136.8|136.8|136.84|136.78|136.86|136.8|136.8|136.78|14
1634899510000|2021-10-22 10:45:10||136.8||136.8||136.8||136.8|0
1634899520000|2021-10-22 10:45:20|||||||||995
1634899570000|2021-10-22 10:46:10|136.86|136.78|136.86|136.82|136.86|136.82|136.86|136.78|375
1634899630000|2021-10-22 10:47:10|136.88|136.84|136.88|136.8|136.88|136.84|136.88|136.8|696
1634899640000|2021-10-22 10:47:20||136.82||136.82||136.82||136.82|0
1634899650000|2021-10-22 10:47:30|136.9|136.84|136.92|136.84|136.92|136.84|136.86|136.84|12342
1634899660000|2021-10-22 10:47:40|||||||||77
1634899670000|2021-10-22 10:47:50|136.9||136.9||136.9||136.9||0
1634899690000|2021-10-22 10:48:10|||||||||2500
1634899700000|2021-10-22 10:48:20||136.86||136.86||136.86||136.86|109
1634899730000|2021-10-22 10:48:50|136.88|136.84|136.9|136.86|136.9|136.86|136.84|136.8|6645
1634899740000|2021-10-22 10:49:00|136.92|136.88|136.96|136.9|136.96|136.92|136.92|136.88|18217
1634899750000|2021-10-22 10:49:10||136.92||136.92||136.92||136.9|10
1634899760000|2021-10-22 10:49:20|136.98|136.94|136.98|136.94|136.98|136.94|136.98|136.94|4760
1634899800000|2021-10-22 10:50:00|137|136.96|136.98|136.92|137|136.98|136.96|136.92|7298
1634899820000|2021-10-22 10:50:20|136.96||136.98||136.98||136.96||0
1634899830000|2021-10-22 10:50:30|136.96||136.98||136.98||136.96||0
1634899840000|2021-10-22 10:50:40|136.96|136.9|136.92|136.88|136.96|136.9|136.86|136.82|5206
1634899850000|2021-10-22 10:50:50|136.94|136.9|137|136.94|137|136.94|136.94|136.9|1392
1634899860000|2021-10-22 10:51:00|137.02|136.96|137.1|137.04|137.1|137.04|137.02|136.96|1095
1634899870000|2021-10-22 10:51:10|137.08|137.02|137.1|137.04|137.1|137.04|137.08|137.02|11318
1634899900000|2021-10-22 10:51:40|137.12|137.06|137.2|137.14|137.2|137.18|137.12|137.06|16184
1634899910000|2021-10-22 10:51:50|137.22|137.16|137.26|137.22|137.26|137.22|137.22|137.16|4819
1634899920000|2021-10-22 10:52:00|137.28|137.24|137.4|137.34|137.4|137.36|137.28|137.24|5365
1634899950000|2021-10-22 10:52:30|137.42|137.38|137.46|137.4|137.5|137.4|137.42|137.38|570
1634899960000|2021-10-22 10:52:40|137.44|137.38|137.44|137.38|137.44|137.38|137.44|137.38|0
1634899970000|2021-10-22 10:52:50|137.48|137.4|137.48|137.4|137.5|137.4|137.48|137.4|1500
1634899980000|2021-10-22 10:53:00|137.46||137.46||137.48||137.46||0
1634900000000|2021-10-22 10:53:20|137.48|137.42|137.5|137.42|137.5|137.42|137.48|137.42|1774
1634900020000|2021-10-22 10:53:40|137.48|137.4|137.34|137.28|137.48|137.42|137.34|137.28|2517
1634900030000|2021-10-22 10:53:50|137.38|137.3|137.4|137.34|137.42|137.34|137.38|137.3|1079
1634900070000|2021-10-22 10:54:30|137.38|137.32|137.28|137.2|137.38|137.32|137.28|137.2|3394
1634900080000|2021-10-22 10:54:40|137.26|137.16|137.12|137.06|137.26|137.16|137.12|137.06|8611
1634900090000|2021-10-22 10:54:50|137.1|137.04|137.08|137.04|137.1|137.06|137.02|136.96|17921
1634900100000|2021-10-22 10:55:00|137.12|137.06|137.12|137.06|137.12|137.08|137.12|137.04|7239
1634900120000|2021-10-22 10:55:20|137.1|137.04|137.06|137|137.1|137.04|137.06|137|0
1634900170000|2021-10-22 10:56:10|137.04|136.96|137.02|136.94|137.04|136.96|137.02|136.9|1670
1634900200000|2021-10-22 10:56:40||136.92||136.94||136.94||136.92|1191
1634900220000|2021-10-22 10:57:00|137.04||137.04||137.04||137.04||0
1634900240000|2021-10-22 10:57:20|137.02|136.92|137.04|136.96|137.04|136.96|137|136.9|2078
1634900250000|2021-10-22 10:57:30|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.94|0
1634900260000|2021-10-22 10:57:40|137.04|136.96|137.04|136.96|137.04|137|137.04|136.96|0
1634900290000|2021-10-22 10:58:10|137.02|136.94|137.02|136.94|137.02|136.96|137.02|136.94|2896
1634900300000|2021-10-22 10:58:20|||||||||5460
1634900310000|2021-10-22 10:58:30||136.96||136.96||136.96||136.94|2200
1634900320000|2021-10-22 10:58:40|137.04|136.98|136.98|136.9|137.04|137|136.98|136.9|3124
1634900340000|2021-10-22 10:59:00||136.92||136.9||136.92||136.9|0
1634900390000|2021-10-22 10:59:50|136.96|136.88|136.96|136.88|136.96|136.88|136.9|136.82|2439
1634900400000|2021-10-22 11:00:00|136.98|136.9|136.98|136.92|137.02|136.92|136.96|136.88|9255
1634900410000|2021-10-22 11:00:10|137|136.94|137.04|136.96|137.06|136.96|137|136.94|1795
1634900420000|2021-10-22 11:00:20|137.02|136.94|137.04|136.92|137.04|136.94|137|136.92|0
1634900430000|2021-10-22 11:00:30|137.02||137.02||137.02||137.02||0
1634900440000|2021-10-22 11:00:40|137||137||137||137||0
1634900460000|2021-10-22 11:01:00|||||||||2817
1634900500000|2021-10-22 11:01:40|137.02|136.9|137|136.94|137.02|136.94|137|136.9|1879
1634900510000|2021-10-22 11:01:50||136.92||136.92||136.92||136.9|852
1634900550000|2021-10-22 11:02:30||136.96||136.92||136.96||136.92|7
1634900560000|2021-10-22 11:02:40|137.04|136.94|137.02|136.98|137.06|137|137|136.94|4141
1634900570000|2021-10-22 11:02:50|||||||||487
1634900580000|2021-10-22 11:03:00|137.04|137|137.04|137.02|137.04|137.02|137.04|137|1019
1634900590000|2021-10-22 11:03:10|137.02|136.98|137.02|136.94|137.04|136.98|137.02|136.92|1168
1634900600000|2021-10-22 11:03:20||136.96||136.94||136.96||136.94|0
1634900610000|2021-10-22 11:03:30|137|136.96|136.98|136.92|137|136.96|136.98|136.92|995
1634900620000|2021-10-22 11:03:40|137.02|136.94|137.02|136.92|137.02|136.96|137.02|136.92|1462
1634900630000|2021-10-22 11:03:50|||||||||9
1634900650000|2021-10-22 11:04:10||136.94||136.92||136.94||136.92|164
1634900660000|2021-10-22 11:04:20|137.04|136.94|137.02|136.94|137.04|136.96|137.02|136.94|0
1634900670000|2021-10-22 11:04:30|137|136.92|137|136.92|137|136.92|137|136.92|754
1634900680000|2021-10-22 11:04:40|137.02|136.94|137.02|136.96|137.04|136.98|137.02|136.94|1500
1634900690000|2021-10-22 11:04:50|137|136.94|136.98|136.92|137|136.94|136.98|136.92|570
1634900710000|2021-10-22 11:05:10|136.96|136.9|136.94|136.84|136.96|136.9|136.92|136.84|5402
1634900720000|2021-10-22 11:05:20|136.96|136.86|136.96|136.88|136.96|136.88|136.94|136.86|0
1634900750000|2021-10-22 11:05:50|136.94||136.94||136.94||136.94||3657
1634900760000|2021-10-22 11:06:00|136.92|136.86|136.88|136.82|136.92|136.86|136.88|136.82|1336
1634900770000|2021-10-22 11:06:10|136.9|136.8|136.92|136.84|136.92|136.86|136.9|136.8|1353
1634900780000|2021-10-22 11:06:20|136.94|136.86|136.94|136.86|136.94|136.86|136.94|136.86|0
1634900820000|2021-10-22 11:07:00||136.88||136.88||136.88||136.88|100
1634900850000|2021-10-22 11:07:30|136.92|136.86|136.94|136.9|136.94|136.9|136.88|136.84|9944
1634900860000|2021-10-22 11:07:40|136.92|136.86|136.92|136.82|136.92|136.86|136.92|136.82|212
1634900870000|2021-10-22 11:07:50|||||||||735
1634900880000|2021-10-22 11:08:00|136.9|136.84|136.9|136.82|136.92|136.84|136.9|136.8|306
1634900910000|2021-10-22 11:08:30|136.92|136.84|136.94|136.88|136.94|136.88|136.92|136.84|1375
1634900940000|2021-10-22 11:09:00|136.92|136.86|136.92|136.86|136.92|136.86|136.92|136.86|536
1634900950000|2021-10-22 11:09:10|136.94|136.88|137|136.96|137|136.96|136.94|136.88|19028
1634900960000|2021-10-22 11:09:20|136.98|136.92|136.98|136.88|137|136.92|136.98|136.88|4956
1634900970000|2021-10-22 11:09:30|136.96|136.86|136.94|136.86|136.96|136.86|136.94|136.86|0
1634900980000|2021-10-22 11:09:40|||||||||8374
1634901010000|2021-10-22 11:10:10|136.96|136.88|137|136.94|137|136.94|136.96|136.88|2
1634901020000|2021-10-22 11:10:20|137.02|136.96|137.02|136.94|137.02|136.98|137.02|136.94|4511
1634901040000|2021-10-22 11:10:40|137|136.92|137|136.92|137|136.92|137|136.92|0
1634901050000|2021-10-22 11:10:50|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.94|10365
1634901070000|2021-10-22 11:11:10|||||||||735
1634901090000|2021-10-22 11:11:30|137|136.92|137|136.92|137|136.92|136.96|136.92|0
1634901120000|2021-10-22 11:12:00|136.98|136.9|136.96|136.9|136.98|136.9|136.96|136.88|0
1634901140000|2021-10-22 11:12:20|136.98|136.92|136.9|136.8|137|136.92|136.84|136.8|17461
1634901150000|2021-10-22 11:12:30|||||||||889
1634901160000|2021-10-22 11:12:40|136.88|136.78|136.86|136.76|136.88|136.78|136.86|136.76|0
1634901170000|2021-10-22 11:12:50||136.78||136.76||136.78||136.76|0
1634901180000|2021-10-22 11:13:00||136.78||136.78||136.78||136.78|0
1634901190000|2021-10-22 11:13:10|136.84|136.82|136.82|136.76|136.84|136.82|136.82|136.76|26
1634901210000|2021-10-22 11:13:30|||||||||1052
1634901220000|2021-10-22 11:13:40||136.74||136.72||136.74||136.7|1254
1634901230000|2021-10-22 11:13:50|136.8|136.7|136.78|136.7|136.8|136.7|136.78|136.7|0
1634901240000|2021-10-22 11:14:00|136.8|136.72|136.82|136.76|136.84|136.76|136.8|136.72|9918
1634901250000|2021-10-22 11:14:10|||||||||1450
1634901260000|2021-10-22 11:14:20|136.8|136.74|136.82|136.74|136.82|136.76|136.8|136.68|723
1634901270000|2021-10-22 11:14:30|||||||||4660
1634901300000|2021-10-22 11:15:00|||||||||5515
1634901330000|2021-10-22 11:15:30|136.84|136.76|136.82|136.78|136.84|136.78|136.82|136.76|14338
1634901370000|2021-10-22 11:16:10||136.8||136.8||136.8||136.8|4370
1634901380000|2021-10-22 11:16:20|136.84||136.84||136.86||136.84||7184
1634901430000|2021-10-22 11:17:10|||||||||1744
1634901440000|2021-10-22 11:17:20|||||||||7263
1634901530000|2021-10-22 11:18:50|136.86|136.82|136.86|136.82|136.9|136.82|136.86|136.82|1256
1634901550000|2021-10-22 11:19:10|136.82|136.8|136.86|136.78|136.86|136.8|136.82|136.78|2921
1634901560000|2021-10-22 11:19:20||136.8||136.78||136.8||136.78|10
1634901580000|2021-10-22 11:19:40|||||||||500
1634901600000|2021-10-22 11:20:00|136.88|136.8|136.9|136.84|136.9|136.86|136.88|136.8|1585
1634901610000|2021-10-22 11:20:10|136.92|136.86|136.92|136.88|136.96|136.88|136.92|136.86|10116
1634901620000|2021-10-22 11:20:20|136.9|136.84|136.88|136.84|136.9|136.88|136.88|136.8|1950
1634901640000|2021-10-22 11:20:40|136.86|136.8|136.86|136.78|136.86|136.8|136.86|136.78|1372
1634901650000|2021-10-22 11:20:50|136.88|136.8|136.86|136.8|136.88|136.8|136.86|136.8|0
1634901660000|2021-10-22 11:21:00|136.88|136.82|136.88|136.82|136.88|136.82|136.86|136.82|0
1634901670000|2021-10-22 11:21:10|136.9||136.9||136.9||136.9||0
1634901680000|2021-10-22 11:21:20|136.92|136.84|136.92|136.86|136.92|136.86|136.92|136.84|0
1634901760000|2021-10-22 11:22:40|136.94|136.88|136.98|136.94|136.98|136.94|136.94|136.88|4861
1634901790000|2021-10-22 11:23:10|||||||||6038
1634901800000|2021-10-22 11:23:20|136.96|136.92|136.98|136.94|136.98|136.94|136.96|136.92|3977
1634901870000|2021-10-22 11:24:30|136.96|136.92|136.94|136.86|136.96|136.92|136.94|136.86|3781
1634901880000|2021-10-22 11:24:40|136.96|136.9|136.96|136.9|136.96|136.9|136.96|136.9|0
1634901900000|2021-10-22 11:25:00|136.92|136.88|136.86|136.78|136.92|136.88|136.84|136.76|6061
1634901910000|2021-10-22 11:25:10|136.84|136.76|136.82|136.74|136.84|136.76|136.82|136.74|0
1634901930000|2021-10-22 11:25:30|136.84|136.76|136.84|136.76|136.9|136.82|136.82|136.74|6257
1634901940000|2021-10-22 11:25:40|136.82||136.8||136.82||136.8||155
1634901950000|2021-10-22 11:25:50|136.82||136.82||136.82||136.82||0
1634901960000|2021-10-22 11:26:00|136.8|136.74|136.8|136.72|136.8|136.74|136.78|136.72|1488
1634901970000|2021-10-22 11:26:10|136.82|136.74|136.82|136.74|136.82|136.74|136.82|136.74|554
1634901980000|2021-10-22 11:26:20|136.8|136.72|136.82|136.74|136.82|136.74|136.76|136.72|2816
1634901990000|2021-10-22 11:26:30||136.76||136.76||136.76||136.76|0
1634902010000|2021-10-22 11:26:50|||||||||1134
1634902020000|2021-10-22 11:27:00|136.84|136.78|136.86|136.78|136.88|136.78|136.82|136.78|2642
1634902030000|2021-10-22 11:27:10|136.88||136.88||136.88||136.88||3065
1634902040000|2021-10-22 11:27:20|||||||||5184
1634902070000|2021-10-22 11:27:50|136.86|136.76|136.78|136.72|136.86|136.78|136.76|136.72|10901
1634902080000|2021-10-22 11:28:00|136.8|136.74|136.82|136.74|136.82|136.74|136.8|136.74|11
1634902100000|2021-10-22 11:28:20|136.8||136.82||136.82||136.8||0
1634902110000|2021-10-22 11:28:30|136.84|136.76|136.84|136.76|136.84|136.76|136.84|136.76|3540
1634902140000|2021-10-22 11:29:00|136.86|136.78|136.86|136.8|136.86|136.8|136.86|136.78|4643
1634902150000|2021-10-22 11:29:10|136.88|136.82|137.02|136.92|137.02|136.92|136.88|136.82|7241
1634902180000|2021-10-22 11:29:40|137|136.94|137.04|137|137.06|137|137|136.94|824
1634902190000|2021-10-22 11:29:50|137.02|136.96|137.02|136.96|137.02|136.96|137.02|136.96|2101
1634902210000|2021-10-22 11:30:10|137|136.94|137|136.94|137|136.94|136.98|136.92|1541
1634902220000|2021-10-22 11:30:20|137.02||137.02||137.04||137.02||0
1634902250000|2021-10-22 11:30:50|||||||||5000
1634902260000|2021-10-22 11:31:00|137|136.92|136.98|136.92|137|136.92|136.98|136.92|5197
1634902270000|2021-10-22 11:31:10|137|136.94|137.02|136.94|137.04|136.96|137|136.94|0
1634902330000|2021-10-22 11:32:10|137.04|136.92|137.02|136.92|137.04|136.92|136.98|136.9|8
1634902350000|2021-10-22 11:32:30|137|136.9|136.98|136.88|137|136.9|136.98|136.88|0
1634902370000|2021-10-22 11:32:50|137|136.9|137.02|136.92|137.02|136.92|137|136.9|0
1634902380000|2021-10-22 11:33:00|136.98|136.9|137.02|136.92|137.02|136.92|136.98|136.88|0
1634902410000|2021-10-22 11:33:30|||||||||2651
1634902420000|2021-10-22 11:33:40|137|136.94|137.02|136.92|137.02|136.94|137|136.92|0
1634902430000|2021-10-22 11:33:50||136.94||136.94||136.94||136.94|0
1634902450000|2021-10-22 11:34:10|137.04|136.96|137.14|137.04|137.14|137.04|137.04|136.96|6733
1634902460000|2021-10-22 11:34:20|137.12||137.1||137.12||137.1||0
1634902470000|2021-10-22 11:34:30||137.06||137.06||137.06||137.06|0
1634902480000|2021-10-22 11:34:40|137.12|137.08|137.18|137.08|137.2|137.08|137.12|137.08|4090
1634902510000|2021-10-22 11:35:10|||||||||1234
1634902530000|2021-10-22 11:35:30|137.2|137.1|137.22|137.12|137.22|137.12|137.2|137.1|977
1634902540000|2021-10-22 11:35:40|137.2||137.22||137.22||137.2||0
1634902550000|2021-10-22 11:35:50|137.18||137.18||137.18||137.18||0
1634902560000|2021-10-22 11:36:00|137.2|137.14|137.32|137.24|137.34|137.24|137.2|137.14|4048
1634902570000|2021-10-22 11:36:10|137.34||137.3||137.34||137.3||0
1634902600000|2021-10-22 11:36:40|137.28|137.22|137.3|137.24|137.3|137.24|137.28|137.22|2684
1634902620000|2021-10-22 11:37:00|137.32|137.26|137.26|137.2|137.36|137.3|137.2|137.18|27502
1634902640000|2021-10-22 11:37:20|137.28|137.22|137.28|137.22|137.28|137.22|137.28|137.22|0
1634902650000|2021-10-22 11:37:30|137.26||137.26||137.26||137.26||0
1634902660000|2021-10-22 11:37:40|137.28|137.24|137.36|137.26|137.38|137.26|137.28|137.22|1321
1634902680000|2021-10-22 11:38:00|137.34|137.24|137.32|137.24|137.34|137.24|137.3|137.24|2846
1634902690000|2021-10-22 11:38:10|137.34|137.28|137.36|137.28|137.36|137.3|137.34|137.28|0
1634902720000|2021-10-22 11:38:40|137.38|137.3|137.44|137.34|137.48|137.38|137.38|137.3|19255
1634902730000|2021-10-22 11:38:50|137.42||137.42||137.42||137.4||0
1634902750000|2021-10-22 11:39:10|137.4|137.32|137.38|137.32|137.4|137.32|137.36|137.3|6662
1634902760000|2021-10-22 11:39:20|137.4|137.34|137.42|137.34|137.42|137.34|137.4|137.34|7
1634902770000|2021-10-22 11:39:30||137.36||137.36||137.36||137.36|0
1634902810000|2021-10-22 11:40:10|||||||||727
1634902840000|2021-10-22 11:40:40|137.4||137.42||137.42||137.4||1
1634902860000|2021-10-22 11:41:00|137.4|137.34|137.38|137.34|137.4|137.36|137.38|137.34|4488
1634902870000|2021-10-22 11:41:10|137.4||137.4||137.4||137.4||238
1634902900000|2021-10-22 11:41:40|137.38|137.3|137.38|137.3|137.4|137.32|137.34|137.3|3500
1634902910000|2021-10-22 11:41:50|137.4|137.32|137.4|137.32|137.4|137.32|137.4|137.32|0
1634902920000|2021-10-22 11:42:00|137.38|137.3|137.38|137.3|137.38|137.3|137.38|137.3|0
1634902930000|2021-10-22 11:42:10|137.4|137.32|137.4|137.32|137.4|137.32|137.4|137.32|7500
1634902960000|2021-10-22 11:42:40|137.38||137.38||137.38||137.38||0
1634902970000|2021-10-22 11:42:50|137.4||137.4||137.4||137.4||0
1634903000000|2021-10-22 11:43:20|137.38||137.38||137.38||137.38||0
1634903010000|2021-10-22 11:43:30|137.4|137.34|137.5|137.42|137.5|137.42|137.4|137.34|13282
1634903030000|2021-10-22 11:43:50|137.48||137.5||137.5||137.48||0
1634903050000|2021-10-22 11:44:10|||||||||650
1634903060000|2021-10-22 11:44:20|||||||||1452
1634903070000|2021-10-22 11:44:30||137.44||137.44||137.44||137.44|691
1634903100000|2021-10-22 11:45:00|137.48||137.48||137.48||137.48||98559
1634903110000|2021-10-22 11:45:10|137.46|137.42|137.38|137.3|137.46|137.42|137.38|137.3|29026
1634903120000|2021-10-22 11:45:20|137.36||137.38||137.38||137.36||10
1634903140000|2021-10-22 11:45:40|137.36||137.38||137.38||137.36||0
1634903150000|2021-10-22 11:45:50|137.36||137.38||137.38||137.36||121
1634903160000|2021-10-22 11:46:00|137.36|137.28|137.36|137.28|137.36|137.28|137.36|137.28|0
1634903170000|2021-10-22 11:46:10|137.38|137.3|137.38|137.3|137.38|137.3|137.38|137.3|0
1634903180000|2021-10-22 11:46:20|137.36|137.28|137.34|137.28|137.38|137.28|137.34|137.26|0
1634903190000|2021-10-22 11:46:30|137.36|137.3|137.36|137.28|137.38|137.3|137.32|137.28|4771
1634903240000|2021-10-22 11:47:20|137.38|137.3|137.36|137.28|137.38|137.3|137.36|137.28|60
1634903250000|2021-10-22 11:47:30||137.3||137.3||137.3||137.3|0
1634903260000|2021-10-22 11:47:40||137.28||137.3||137.3||137.28|0
1634903270000|2021-10-22 11:47:50||137.26||137.28||137.28||137.26|4000
1634903290000|2021-10-22 11:48:10|137.34|137.26|137.36|137.28|137.36|137.28|137.34|137.26|0
1634903300000|2021-10-22 11:48:20|||||||||1094
1634903340000|2021-10-22 11:49:00||137.3||137.3||137.3||137.3|35
1634903380000|2021-10-22 11:49:40|137.38|137.32|137.48|137.4|137.5|137.4|137.38|137.32|13112
1634903390000|2021-10-22 11:49:50|137.46|137.38|137.42|137.34|137.46|137.38|137.4|137.34|6
1634903400000|2021-10-22 11:50:00|137.44|137.36|137.44|137.34|137.44|137.36|137.44|137.34|0
1634903420000|2021-10-22 11:50:20||137.36||137.36||137.36||137.36|5
1634903430000|2021-10-22 11:50:30|137.46|137.38|137.48|137.38|137.48|137.38|137.46|137.36|0
1634903470000|2021-10-22 11:51:10|||||||||497
1634903490000|2021-10-22 11:51:30|137.46||137.46||137.46||137.46||0
1634903530000|2021-10-22 11:52:10|137.44||137.44||137.44||137.44||1323
1634903540000|2021-10-22 11:52:20|137.46|137.4|137.44|137.38|137.46|137.4|137.44|137.38|4566
1634903550000|2021-10-22 11:52:30|137.46|137.36|137.4|137.36|137.46|137.36|137.4|137.36|1666
1634903560000|2021-10-22 11:52:40|137.44|137.38|137.44|137.4|137.44|137.4|137.44|137.36|11300
1634903580000|2021-10-22 11:53:00||137.38||137.4||137.4||137.38|11
1634903600000|2021-10-22 11:53:20|||||||||1941
1634903610000|2021-10-22 11:53:30|||||||||2000
1634903630000|2021-10-22 11:53:50|137.46|137.42|137.44|137.38|137.48|137.42|137.44|137.38|10114
1634903660000|2021-10-22 11:54:20|137.42||137.42||137.42||137.42||1490
1634903670000|2021-10-22 11:54:30|||||||||831
1634903690000|2021-10-22 11:54:50|137.4|137.36|137.4|137.36|137.4|137.36|137.36|137.34|4951
1634903710000|2021-10-22 11:55:10|137.44|137.38|137.44|137.36|137.46|137.42|137.44|137.36|15728
1634903720000|2021-10-22 11:55:20|137.46|137.38|137.44|137.36|137.46|137.38|137.44|137.36|9
1634903760000|2021-10-22 11:56:00|137.46|137.38|137.46|137.38|137.46|137.4|137.46|137.38|2000
1634903770000|2021-10-22 11:56:10|137.4|137.4|137.44|137.4|137.46|137.4|137.4|137.4|17164
1634903780000|2021-10-22 11:56:20|137.42|137.38|137.34|137.3|137.42|137.38|137.34|137.3|891
1634903790000|2021-10-22 11:56:30|137.36||137.36||137.38||137.34||0
1634903810000|2021-10-22 11:56:50|||||||||568
1634903820000|2021-10-22 11:57:00|||||||||650
1634903830000|2021-10-22 11:57:10|137.34|137.26|137.24|137.18|137.34|137.26|137.24|137.16|6888
1634903840000|2021-10-22 11:57:20|||||||||2000
1634903960000|2021-10-22 11:59:20||137.2||137.2||137.2||137.2|69
1634903970000|2021-10-22 11:59:30|137.22|137.18|137.24|137.18|137.24|137.18|137.2|137.18|1636
1634903980000|2021-10-22 11:59:40|137.22||137.22||137.22||137.22||30000
1634903990000|2021-10-22 11:59:50|137.24|137.22|137.28|137.26|137.3|137.26|137.24|137.22|14966
1634904000000|2021-10-22 12:00:00|137.3|137.28|137.3|137.26|137.3|137.28|137.3|137.26|617
1634904010000|2021-10-22 12:00:10|||||||||415
1634904020000|2021-10-22 12:00:20|137.28|137.22|137.28|137.22|137.28|137.26|137.26|137.22|1133
1634904030000|2021-10-22 12:00:30|||||||||718
1634904060000|2021-10-22 12:01:00|||||||||1821
1634904110000|2021-10-22 12:01:50|137.3|137.24|137.28|137.24|137.3|137.24|137.28|137.22|2810
1634904120000|2021-10-22 12:02:00|||||||||108
1634904150000|2021-10-22 12:02:30|||||||||1070
1634904160000|2021-10-22 12:02:40|137.3|137.26|137.28|137.26|137.3|137.26|137.28|137.24|641
1634904170000|2021-10-22 12:02:50|137.3||137.3||137.3||137.3||8532
1634904180000|2021-10-22 12:03:00|137.28|137.28|137.32|137.28|137.34|137.28|137.28|137.26|6071
1634904190000|2021-10-22 12:03:10|137.34||137.32||137.34||137.32||0
1634904220000|2021-10-22 12:03:40|137.34||137.32||137.34||137.32||30
1634904250000|2021-10-22 12:04:10|137.3|137.26|137.26|137.22|137.3|137.26|137.26|137.22|8444
1634904270000|2021-10-22 12:04:30|||||||||1445
1634904280000|2021-10-22 12:04:40|137.3|137.24|137.3|137.26|137.3|137.26|137.3|137.24|10545
1634904290000|2021-10-22 12:04:50|137.28|137.24|137.3|137.24|137.3|137.24|137.28|137.24|638
1634904300000|2021-10-22 12:05:00|137.28|137.26|137.3|137.26|137.3|137.26|137.28|137.26|644
1634904310000|2021-10-22 12:05:10|137.32|137.28|137.34|137.28|137.34|137.28|137.32|137.28|11234
1634904320000|2021-10-22 12:05:20|137.36|137.3|137.34|137.3|137.36|137.32|137.34|137.28|6067
1634904330000|2021-10-22 12:05:30|137.32|137.28|137.36|137.3|137.36|137.3|137.3|137.28|4840
1634904340000|2021-10-22 12:05:40|137.38|137.32|137.42|137.38|137.42|137.38|137.38|137.32|3217
1634904350000|2021-10-22 12:05:50|137.44|137.4|137.44|137.38|137.48|137.4|137.44|137.38|0
1634904360000|2021-10-22 12:06:00|||||||||14470
1634904380000|2021-10-22 12:06:20||137.4||137.38||137.4||137.38|1
1634904390000|2021-10-22 12:06:30|137.42|137.36|137.26|137.2|137.42|137.36|137.16|137.06|145583
1634904400000|2021-10-22 12:06:40|137.28|137.18|137.24|137.16|137.28|137.18|137.18|137.14|13426
1634904420000|2021-10-22 12:07:00|137.22|137.18|137.26|137.2|137.28|137.22|137.22|137.18|37165
1634904430000|2021-10-22 12:07:10|137.28|137.22|137.44|137.38|137.44|137.38|137.26|137.22|19200
1634904440000|2021-10-22 12:07:20|137.42||137.44||137.44||137.42||35
1634904450000|2021-10-22 12:07:30|137.42|137.36|137.38|137.32|137.42|137.36|137.38|137.32|6163
1634904470000|2021-10-22 12:07:50||137.34||137.34||137.34||137.32|0
1634904480000|2021-10-22 12:08:00|137.36|137.32|137.34|137.3|137.36|137.32|137.34|137.3|1537
1634904490000|2021-10-22 12:08:10|137.36|137.28|137.28|137.2|137.36|137.28|137.26|137.2|6618
1634904540000|2021-10-22 12:09:00|137.3|137.22|137.28|137.22|137.32|137.24|137.28|137.22|20
1634904590000|2021-10-22 12:09:50|137.26|137.2|137.26|137.2|137.26|137.2|137.22|137.18|2967
1634904600000|2021-10-22 12:10:00||137.18||137.22||137.22||137.18|0
1634904620000|2021-10-22 12:10:20|137.24|137.2|137.24|137.18|137.24|137.2|137.24|137.18|68
1634904650000|2021-10-22 12:10:50||137.2||137.2||137.2||137.2|453
1634904660000|2021-10-22 12:11:00|137.22|137.18|137.24|137.18|137.24|137.18|137.22|137.18|1335
1634904670000|2021-10-22 12:11:10|||||||||1441
1634904680000|2021-10-22 12:11:20|137.22|137.2|137.28|137.2|137.28|137.2|137.22|137.2|1042
1634904690000|2021-10-22 12:11:30||137.22||137.24||137.24||137.2|0
1634904700000|2021-10-22 12:11:40|137.32|137.26|137.32|137.26|137.34|137.26|137.32|137.26|196
1634904710000|2021-10-22 12:11:50|137.34|137.28|137.28|137.24|137.4|137.3|137.28|137.24|9769
1634904720000|2021-10-22 12:12:00|137.26|137.2|137.24|137.18|137.28|137.2|137.22|137.18|11455
1634904730000|2021-10-22 12:12:10||137.2||137.2||137.2||137.2|3
1634904760000|2021-10-22 12:12:40|137.28|137.22|137.28|137.22|137.28|137.22|137.24|137.2|5076
1634904780000|2021-10-22 12:13:00|137.26|137.2|137.24|137.18|137.26|137.2|137.22|137.18|104
1634904820000|2021-10-22 12:13:40|137.22|137.16|137.22|137.18|137.24|137.18|137.22|137.16|3500
1634904860000|2021-10-22 12:14:20|||||||||3351
1634904870000|2021-10-22 12:14:30|137.2|137.16|137.2|137.16|137.2|137.16|137.2|137.16|61
1634904880000|2021-10-22 12:14:40|137.22|137.14|137.22|137.16|137.24|137.2|137.2|137.14|19314
1634904890000|2021-10-22 12:14:50|||||||||87781
1634904900000|2021-10-22 12:15:00|137.24|137.18|137.3|137.24|137.34|137.28|137.24|137.18|9253
1634904910000|2021-10-22 12:15:10|||||||||1008
1634904940000|2021-10-22 12:15:40|137.32|137.26|137.34|137.28|137.36|137.28|137.32|137.26|2453
1634904950000|2021-10-22 12:15:50|137.32|137.24|137.3|137.24|137.32|137.24|137.3|137.22|223
1634904970000|2021-10-22 12:16:10|137.32|137.26|137.32|137.26|137.34|137.26|137.32|137.26|0
1634905000000|2021-10-22 12:16:40|137.3|137.24|137.3|137.24|137.3|137.24|137.28|137.24|296
1634905020000|2021-10-22 12:17:00|137.32|137.26|137.3|137.26|137.32|137.26|137.3|137.26|0
1634905030000|2021-10-22 12:17:10|137.32|137.28|137.38|137.32|137.4|137.32|137.32|137.28|2519
1634905040000|2021-10-22 12:17:20|||||||||400
1634905070000|2021-10-22 12:17:50|137.36||137.36||137.36||137.36||7000
1634905090000|2021-10-22 12:18:10|137.34||137.34||137.34||137.34||10687
1634905100000|2021-10-22 12:18:20|||||||||150
1634905130000|2021-10-22 12:18:50|137.36||137.36||137.36||137.36||403
1634905140000|2021-10-22 12:19:00|137.4|137.34|137.42|137.38|137.46|137.38|137.38|137.32|4315
1634905170000|2021-10-22 12:19:30|137.46|137.4|137.44|137.4|137.48|137.4|137.44|137.38|17
1634905200000|2021-10-22 12:20:00|137.42|137.36|137.44|137.38|137.44|137.38|137.42|137.36|4914
1634905220000|2021-10-22 12:20:20|137.42||137.42||137.42||137.42||0
1634905240000|2021-10-22 12:20:40|137.4|137.36|137.42|137.34|137.42|137.38|137.36|137.34|4233
1634905250000|2021-10-22 12:20:50|137.44|137.36|137.44|137.36|137.44|137.36|137.44|137.36|95
1634905270000|2021-10-22 12:21:10|137.42|137.34|137.42|137.34|137.42|137.34|137.4|137.34|1566
1634905280000|2021-10-22 12:21:20|137.4|137.36|137.44|137.36|137.44|137.36|137.4|137.36|0
1634905300000|2021-10-22 12:21:40|137.42|137.34|137.42|137.34|137.42|137.34|137.4|137.34|3334
1634905310000|2021-10-22 12:21:50||137.36||137.36||137.36||137.36|0
1634905340000|2021-10-22 12:22:20|137.4|137.34|137.42|137.36|137.42|137.36|137.4|137.34|1160
1634905350000|2021-10-22 12:22:30|||||||||363
1634905370000|2021-10-22 12:22:50||137.38||137.38||137.38||137.38|0
1634905380000|2021-10-22 12:23:00|137.44|137.4|137.4|137.34|137.46|137.4|137.4|137.34|13205
1634905390000|2021-10-22 12:23:10|137.34|137.32|137.28|137.22|137.36|137.32|137.24|137.22|10762
1634905400000|2021-10-22 12:23:20|137.3|137.24|137.38|137.3|137.38|137.3|137.3|137.24|9327
1634905410000|2021-10-22 12:23:30|137.4|137.32|137.32|137.28|137.4|137.34|137.32|137.28|0
1634905430000|2021-10-22 12:23:50|137.3|137.24|137.28|137.2|137.3|137.24|137.24|137.18|0
1634905440000|2021-10-22 12:24:00|137.26|137.18|137.28|137.2|137.28|137.2|137.24|137.18|0
1634905450000|2021-10-22 12:24:10|137.26|137.18|137.26|137.16|137.26|137.18|137.24|137.16|0
1634905460000|2021-10-22 12:24:20||137.18||137.2||137.2||137.18|0
1634905470000|2021-10-22 12:24:30|||||||||1000
1634905520000|2021-10-22 12:25:20|||||||||1079
1634905540000|2021-10-22 12:25:40|137.28|137.18|137.16|137.12|137.28|137.18|137.14|137.06|1495
1634905550000|2021-10-22 12:25:50|137.14||137.16||137.16||137.14||14826
1634905560000|2021-10-22 12:26:00|137.1|137.1|137.1|137.04|137.14|137.1|137.1|137.02|16878
1634905580000|2021-10-22 12:26:20|137.08|137.02|136.94|136.88|137.08|137.02|136.94|136.88|8389
1634905590000|2021-10-22 12:26:30|136.96|136.86|136.96|136.88|136.96|136.88|136.96|136.86|364
1634905600000|2021-10-22 12:26:40|136.98|136.9|137|136.94|137|136.94|136.98|136.9|1427
1634905630000|2021-10-22 12:27:10|||||||||767
1634905640000|2021-10-22 12:27:20|||||||||50
1634905650000|2021-10-22 12:27:30|136.98|136.92|136.94|136.84|136.98|136.94|136.94|136.82|3185
1634905660000|2021-10-22 12:27:40||136.86||136.86||136.86||136.86|0
1634905720000|2021-10-22 12:28:40|||||||||3633
1634905730000|2021-10-22 12:28:50|136.96|136.88|136.98|136.96|137.02|136.96|136.96|136.88|32338
1634905750000|2021-10-22 12:29:10|136.96|136.94|136.96|136.94|136.96|136.94|136.94|136.92|8321
1634905760000|2021-10-22 12:29:20|136.98|136.96|136.98|136.94|136.98|136.96|136.98|136.94|7220
1634905820000|2021-10-22 12:30:20|137|136.96|137|136.96|137|136.96|137|136.94|214
1634905840000|2021-10-22 12:30:40|136.98|136.94|137|136.94|137|136.94|136.98|136.92|3484
1634905850000|2021-10-22 12:30:50|137.02|136.96|137.12|137.08|137.18|137.1|137.02|136.96|17852
1634905860000|2021-10-22 12:31:00|137.1|137.06|137.04|136.96|137.1|137.06|137.04|136.96|979
1634905870000|2021-10-22 12:31:10|137.06|136.94|136.96|136.88|137.06|136.94|136.96|136.88|1500
1634905880000|2021-10-22 12:31:20|136.94|136.86|136.94|136.88|136.96|136.88|136.92|136.86|0
1634905910000|2021-10-22 12:31:50|136.92|136.84|136.94|136.88|136.94|136.88|136.92|136.84|10
1634905970000|2021-10-22 12:32:50|136.92|136.84|136.92|136.84|136.92|136.84|136.9|136.84|3901
1634905980000|2021-10-22 12:33:00|136.9|136.82|136.84|136.78|136.9|136.82|136.84|136.78|7792
1634905990000|2021-10-22 12:33:10|136.82|136.76|136.82|136.74|136.82|136.76|136.82|136.72|0
1634906010000|2021-10-22 12:33:30|136.8||136.8||136.8||136.8||174
1634906020000|2021-10-22 12:33:40|136.78|136.72|136.78|136.74|136.78|136.74|136.78|136.72|0
1634906030000|2021-10-22 12:33:50|136.8||136.8||136.8||136.8||1059
1634906040000|2021-10-22 12:34:00|||||||||1033
1634906050000|2021-10-22 12:34:10|136.84|136.76|136.82|136.76|136.84|136.78|136.82|136.76|5436
1634906060000|2021-10-22 12:34:20|136.84|136.78|136.82|136.76|136.84|136.78|136.82|136.76|896
1634906100000|2021-10-22 12:35:00|136.8|136.74|136.82|136.76|136.82|136.76|136.78|136.72|4182
1634906130000|2021-10-22 12:35:30|136.84|136.78|136.84|136.8|136.88|136.82|136.82|136.78|6696
1634906150000|2021-10-22 12:35:50|||||||||1471
1634906160000|2021-10-22 12:36:00|||||||||7125
1634906200000|2021-10-22 12:36:40|136.86|136.82|136.86|136.8|136.9|136.86|136.86|136.8|8517
1634906210000|2021-10-22 12:36:50|136.88|136.82|136.86|136.8|136.9|136.82|136.86|136.8|0
1634906230000|2021-10-22 12:37:10|136.84|136.78|136.84|136.8|136.84|136.82|136.84|136.78|2950
1634906260000|2021-10-22 12:37:40|||||||||3705
1634906280000|2021-10-22 12:38:00|||||||||718
1634906300000|2021-10-22 12:38:20||136.78||136.8||136.8||136.78|2847
1634906340000|2021-10-22 12:39:00|136.86|136.82|136.84|136.8|136.86|136.82|136.84|136.8|1114
1634906350000|2021-10-22 12:39:10|136.82|136.78|136.74|136.7|136.84|136.78|136.74|136.7|8610
1634906360000|2021-10-22 12:39:20|136.76|136.68|136.78|136.7|136.8|136.7|136.74|136.68|0
1634906370000|2021-10-22 12:39:30|136.76||136.76||136.76||136.76||356
1634906380000|2021-10-22 12:39:40|136.78||136.78||136.78||136.78||1
1634906400000|2021-10-22 12:40:00|136.76|136.68|136.72|136.64|136.76|136.68|136.7|136.64|1419
1634906410000|2021-10-22 12:40:10|136.7|136.62|136.68|136.6|136.72|136.68|136.68|136.6|2809
1634906430000|2021-10-22 12:40:30||136.58||136.58||136.58||136.56|0
1634906440000|2021-10-22 12:40:40|136.66|136.6|136.64|136.56|136.66|136.6|136.64|136.56|232
1634906450000|2021-10-22 12:40:50||136.58||136.58||136.58||136.58|0
1634906460000|2021-10-22 12:41:00|136.68|136.62|136.68|136.64|136.68|136.64|136.68|136.6|4550
1634906470000|2021-10-22 12:41:10|||||||||7000
1634906480000|2021-10-22 12:41:20|136.66|136.62|136.66|136.6|136.66|136.62|136.64|136.58|766
1634906520000|2021-10-22 12:42:00|136.68|136.62|136.68|136.62|136.68|136.62|136.68|136.62|196
1634906530000|2021-10-22 12:42:10|||||||||7271
1634906550000|2021-10-22 12:42:30|||||||||3615
1634906570000|2021-10-22 12:42:50|136.7|136.64|136.74|136.68|136.74|136.68|136.68|136.64|9658
1634906580000|2021-10-22 12:43:00|136.72|136.66|136.68|136.66|136.72|136.66|136.68|136.62|6250
1634906650000|2021-10-22 12:44:10|136.66|136.62|136.62|136.56|136.66|136.62|136.62|136.56|1974
1634906660000|2021-10-22 12:44:20|136.6|136.58|136.58|136.5|136.62|136.58|136.54|136.5|6217
1634906670000|2021-10-22 12:44:30|136.56|136.52|136.66|136.62|136.66|136.62|136.56|136.52|6746
1634906730000|2021-10-22 12:45:30|136.68|136.64|136.68|136.66|136.68|136.66|136.68|136.64|6151
1634906750000|2021-10-22 12:45:50||136.64||136.66||136.66||136.62|1500
1634906760000|2021-10-22 12:46:00|136.66|136.62|136.6|136.56|136.66|136.62|136.6|136.56|10177
1634906770000|2021-10-22 12:46:10|136.58|136.52|136.6|136.56|136.62|136.56|136.58|136.5|7327
1634906780000|2021-10-22 12:46:20|136.62|136.58|136.62|136.58|136.62|136.58|136.62|136.58|136
1634906790000|2021-10-22 12:46:30|136.6|136.56|136.58|136.52|136.6|136.56|136.58|136.52|179
1634906810000|2021-10-22 12:46:50|136.6|136.54|136.58|136.52|136.6|136.56|136.58|136.52|1505
1634906860000|2021-10-22 12:47:40|136.56||136.58||136.58||136.56||9
1634906870000|2021-10-22 12:47:50|||||||||63
1634906890000|2021-10-22 12:48:10|136.6|136.54|136.58|136.56|136.6|136.56|136.58|136.52|8143
1634906900000|2021-10-22 12:48:20|136.56|136.54|136.56|136.5|136.56|136.54|136.56|136.5|1524
1634906910000|2021-10-22 12:48:30|||||||||43536
1634906920000|2021-10-22 12:48:40|136.58|136.52|136.58|136.54|136.58|136.56|136.58|136.52|6126
1634906950000|2021-10-22 12:49:10|136.6|136.56|136.64|136.58|136.66|136.6|136.6|136.56|8555
1634906970000|2021-10-22 12:49:30|136.62|136.6|136.72|136.64|136.72|136.64|136.62|136.6|6346
1634906980000|2021-10-22 12:49:40||136.66||136.66||136.66||136.66|0
1634906990000|2021-10-22 12:49:50|136.7|136.68|136.72|136.68|136.72|136.68|136.7|136.66|39
1634907000000|2021-10-22 12:50:00|136.7|136.66|136.7|136.64|136.72|136.66|136.68|136.64|4215
1634907020000|2021-10-22 12:50:20|136.68|136.62|136.66|136.6|136.7|136.64|136.58|136.52|10541
1634907030000|2021-10-22 12:50:30|136.68|136.58|136.66|136.56|136.68|136.6|136.64|136.56|0
1634907040000|2021-10-22 12:50:40||136.58||136.6||136.6||136.56|0
1634907050000|2021-10-22 12:50:50|136.68|136.62|136.7|136.6|136.7|136.64|136.68|136.6|3362
1634907060000|2021-10-22 12:51:00|136.68||136.66||136.68||136.66||0
1634907120000|2021-10-22 12:52:00|136.68|136.62|136.7|136.66|136.72|136.66|136.68|136.62|11984
1634907130000|2021-10-22 12:52:10|136.72||136.72||136.74||136.72||4400
1634907140000|2021-10-22 12:52:20|||||||||4746
1634907160000|2021-10-22 12:52:40|136.7||136.7||136.7||136.7||0
1634907190000|2021-10-22 12:53:10|136.72|136.68|136.78|136.72|136.82|136.74|136.72|136.68|6452
1634907200000|2021-10-22 12:53:20|136.76|136.7|136.8|136.74|136.8|136.76|136.74|136.68|3303
1634907220000|2021-10-22 12:53:40|||||||||97
1634907230000|2021-10-22 12:53:50|136.78||136.78||136.82||136.78||0
1634907260000|2021-10-22 12:54:20|136.76|136.72|136.72|136.68|136.78|136.72|136.72|136.68|708
1634907270000|2021-10-22 12:54:30|||||||||1472
1634907290000|2021-10-22 12:54:50|136.76|136.7|136.74|136.68|136.8|136.72|136.74|136.68|880
1634907300000|2021-10-22 12:55:00|136.72|136.64|136.76|136.7|136.78|136.72|136.68|136.62|42055
1634907310000|2021-10-22 12:55:10|136.74|136.68|136.76|136.72|136.76|136.72|136.74|136.68|2021
1634907320000|2021-10-22 12:55:20|136.74|136.7|136.74|136.68|136.74|136.72|136.74|136.68|24
1634907340000|2021-10-22 12:55:40||136.66||136.66||136.66||136.66|11
1634907390000|2021-10-22 12:56:30|||||||||2597
1634907400000|2021-10-22 12:56:40|136.72|136.68|136.74|136.68|136.74|136.68|136.72|136.68|1426
1634907410000|2021-10-22 12:56:50|||||||||772
1634907420000|2021-10-22 12:57:00|136.7|136.66|136.38|136.3|136.7|136.66|136.38|136.3|42360
1634907430000|2021-10-22 12:57:10|136.36|136.32|136.42|136.36|136.42|136.38|136.32|136.28|56515
1634907440000|2021-10-22 12:57:20|136.44|136.38|136.48|136.4|136.5|136.48|136.44|136.38|13772
1634907450000|2021-10-22 12:57:30|||||||||1236
1634907460000|2021-10-22 12:57:40|136.46|136.38|136.4|136.34|136.46|136.38|136.4|136.3|10935
1634907470000|2021-10-22 12:57:50|136.42|136.36|136.4|136.36|136.42|136.36|136.4|136.36|0
1634907480000|2021-10-22 12:58:00||136.34||136.34||136.34||136.34|2
1634907500000|2021-10-22 12:58:20|136.38||136.4||136.4||136.38||0
1634907510000|2021-10-22 12:58:30|136.42|136.36|136.44|136.36|136.46|136.42|136.42|136.36|14756
1634907520000|2021-10-22 12:58:40|||||||||3196
1634907530000|2021-10-22 12:58:50|136.42|136.34|136.42|136.34|136.42|136.34|136.36|136.32|6954
1634907540000|2021-10-22 12:59:00|136.4||136.4||136.4||136.4||438
1634907550000|2021-10-22 12:59:10|136.42||136.4||136.42||136.4||0
1634907560000|2021-10-22 12:59:20|136.42||136.4||136.42||136.4||0
1634907570000|2021-10-22 12:59:30|136.38|136.32|136.38|136.32|136.4|136.32|136.38|136.32|487
1634907580000|2021-10-22 12:59:40|136.4|136.34|136.4|136.34|136.4|136.34|136.4|136.34|0
1634907590000|2021-10-22 12:59:50||136.32||136.34||136.34||136.32|0
1634907600000|2021-10-22 13:00:00|136.38|136.32|136.38|136.32|136.38|136.32|136.36|136.32|162
1634907610000|2021-10-22 13:00:10|136.36|136.3|136.24|136.18|136.36|136.3|136.2|136.12|40176
1634907620000|2021-10-22 13:00:20|136.26|136.2|136.24|136.2|136.28|136.24|136.24|136.2|23330
1634907630000|2021-10-22 13:00:30|136.22|136.18|136.2|136.16|136.22|136.18|136.2|136.16|8051
1634907640000|2021-10-22 13:00:40|136.18|136.14|136.18|136.14|136.2|136.14|136.16|136.1|4055
1634907650000|2021-10-22 13:00:50|136.16||136.16||136.16||136.16||7572
1634907660000|2021-10-22 13:01:00|136.14|136.1|136.14|136.1|136.16|136.1|136.14|136.1|6663
1634907670000|2021-10-22 13:01:10|136.16|136.12|136.16|136.1|136.16|136.12|136.14|136.1|8027
1634907680000|2021-10-22 13:01:20|136.14|136.08|136.1|136.06|136.14|136.08|136.1|136.06|6500
1634907690000|2021-10-22 13:01:30|||||||||7301
1634907700000|2021-10-22 13:01:40|136.08|136.04|136.14|136.08|136.14|136.1|136.06|136.04|42396
1634907720000|2021-10-22 13:02:00|136.16|136.1|136.12|136.08|136.2|136.16|136.12|136.04|26726
1634907730000|2021-10-22 13:02:10|||||||||292
1634907740000|2021-10-22 13:02:20|136.1|136.06|136.1|136.04|136.1|136.06|136.1|136.04|2511
1634907780000|2021-10-22 13:03:00|136.08|136.02|136.08|136.02|136.08|136.02|136.06|136|6271
1634907800000|2021-10-22 13:03:20|||||||||913
1634907850000|2021-10-22 13:04:10|136.1|136.04|136.08|136.06|136.1|136.06|136.08|136.02|11282
1634907860000|2021-10-22 13:04:20|||||||||139
1634907870000|2021-10-22 13:04:30|136.1|136.08|136.12|136.08|136.12|136.08|136.1|136.08|2045
1634907880000|2021-10-22 13:04:40|136.14|136.1|136.12|136.1|136.14|136.1|136.12|136.1|4407
1634907890000|2021-10-22 13:04:50||136.08||136.06||136.08||136.06|3632
1634907920000|2021-10-22 13:05:20||136.08||136.08||136.08||136.08|0
1634907950000|2021-10-22 13:05:50|136.14|136.1|136.14|136.08|136.14|136.12|136.12|136.08|4286
1634907960000|2021-10-22 13:06:00|136.12||136.12||136.12||136.12||396
1634907980000|2021-10-22 13:06:20|136.1|136.06|136.1|136.02|136.12|136.08|136.1|136.02|6684
1634907990000|2021-10-22 13:06:30|136.08||136.1||136.1||136.08||0
1634908000000|2021-10-22 13:06:40|136.08||136.08||136.08||136.08||0
1634908010000|2021-10-22 13:06:50|136.06|136|136.08|136.02|136.08|136.02|136.04|136|12532
1634908020000|2021-10-22 13:07:00|136.06|136|136.06|136|136.06|136|136.06|136|835
1634908050000|2021-10-22 13:07:30|136.04|135.98|135.66|135.6|136.06|135.98|135.64|135.6|126466
1634908060000|2021-10-22 13:07:40|135.64|135.58|135.64|135.6|135.66|135.6|135.62|135.56|11527
1634908070000|2021-10-22 13:07:50|135.66|135.62|135.76|135.74|135.78|135.74|135.64|135.58|69741
1634908080000|2021-10-22 13:08:00|135.78|135.76|135.94|135.88|135.96|135.92|135.78|135.76|18782
1634908130000|2021-10-22 13:08:50|135.88|135.86|135.68|135.6|135.88|135.86|135.5|135.44|114056
1634908140000|2021-10-22 13:09:00|135.7|135.62|135.54|135.48|135.76|135.68|135.54|135.46|44516
1634908150000|2021-10-22 13:09:10|135.56|135.5|135.56|135.5|135.58|135.52|135.54|135.48|9842
1634908160000|2021-10-22 13:09:20|135.54|135.46|135.52|135.46|135.56|135.46|135.5|135.44|32215
1634908170000|2021-10-22 13:09:30|135.5|135.44|135.62|135.58|135.62|135.58|135.5|135.44|75571
1634908180000|2021-10-22 13:09:40|135.6|135.56|135.62|135.58|135.62|135.58|135.6|135.56|13352
1634908190000|2021-10-22 13:09:50|135.64|135.6|135.64|135.6|135.64|135.6|135.64|135.6|4046
1634908200000|2021-10-22 13:10:00|135.68|135.62|135.72|135.64|135.76|135.68|135.68|135.62|11343
1634908210000|2021-10-22 13:10:10|135.7||135.7||135.7||135.7||0
1634908220000|2021-10-22 13:10:20|135.68||135.68||135.68||135.68||0
1634908230000|2021-10-22 13:10:30|||||||||150
1634908250000|2021-10-22 13:10:50|135.7|135.66|135.78|135.74|135.84|135.74|135.7|135.66|30528
1634908260000|2021-10-22 13:11:00|135.76|135.72|135.78|135.72|135.78|135.72|135.74|135.7|5666
1634908290000|2021-10-22 13:11:30|||||||||958
1634908310000|2021-10-22 13:11:50|135.8|135.74|135.8|135.76|135.82|135.76|135.8|135.74|5009
1634908340000|2021-10-22 13:12:20|135.78|135.74|135.74|135.7|135.78|135.74|135.74|135.7|4129
1634908350000|2021-10-22 13:12:30|135.76|135.72|135.8|135.76|135.82|135.76|135.76|135.72|13611
1634908360000|2021-10-22 13:12:40|135.78|135.74|135.78|135.7|135.78|135.74|135.78|135.7|0
1634908390000|2021-10-22 13:13:10||135.72||135.72||135.72||135.72|0
1634908400000|2021-10-22 13:13:20|135.8|135.74|135.8|135.76|135.8|135.76|135.8|135.74|914
1634908420000|2021-10-22 13:13:40|135.82|135.78|135.82|135.78|135.82|135.8|135.78|135.76|6343
1634908430000|2021-10-22 13:13:50|135.8|135.76|135.76|135.7|135.8|135.78|135.76|135.7|3457
1634908440000|2021-10-22 13:14:00|||||||||2925
1634908450000|2021-10-22 13:14:10|||||||||17
1634908460000|2021-10-22 13:14:20|135.78|135.72|135.9|135.8|135.92|135.8|135.76|135.72|32529
1634908470000|2021-10-22 13:14:30|135.88|135.78|135.82|135.76|135.88|135.78|135.82|135.74|0
1634908480000|2021-10-22 13:14:40|135.84|135.78|135.88|135.8|135.9|135.8|135.82|135.78|239
1634908500000|2021-10-22 13:15:00|||||||||443
1634908510000|2021-10-22 13:15:10|135.9|135.82|135.94|135.88|135.94|135.88|135.9|135.82|2869
1634908520000|2021-10-22 13:15:20||135.9||135.88||135.92||135.88|3703
1634908540000|2021-10-22 13:15:40|135.92|135.86|135.88|135.8|135.92|135.86|135.88|135.8|2235
1634908580000|2021-10-22 13:16:20||135.82||135.82||135.82||135.82|286
1634908590000|2021-10-22 13:16:30|135.9|135.84|135.88|135.84|135.9|135.84|135.88|135.84|0
1634908600000|2021-10-22 13:16:40|135.9|135.82|135.88|135.8|135.9|135.82|135.88|135.8|8205
1634908610000|2021-10-22 13:16:50||135.82||135.82||135.82||135.82|3130
1634908620000|2021-10-22 13:17:00|||||||||2000
1634908630000|2021-10-22 13:17:10|||||||||33
1634908660000|2021-10-22 13:17:40|135.86|135.8|135.74|135.66|135.86|135.8|135.74|135.66|18052
1634908680000|2021-10-22 13:18:00|135.76|135.68|135.86|135.82|135.86|135.82|135.76|135.68|15969
1634908690000|2021-10-22 13:18:10|135.84|135.84|135.76|135.7|135.84|135.84|135.76|135.7|23582
1634908700000|2021-10-22 13:18:20||135.68||135.68||135.68||135.68|2885
1634908710000|2021-10-22 13:18:30|||||||||2932
1634908750000|2021-10-22 13:19:10|135.74|135.66|135.66|135.58|135.74|135.68|135.6|135.52|57731
1634908760000|2021-10-22 13:19:20|135.64|135.54|135.64|135.54|135.66|135.58|135.64|135.54|0
1634908770000|2021-10-22 13:19:30|135.66|135.56|135.66|135.58|135.66|135.58|135.64|135.56|2355
1634908780000|2021-10-22 13:19:40|135.68|135.66|135.68|135.62|135.68|135.66|135.66|135.58|28502
1634908840000|2021-10-22 13:20:40|135.66|135.6|135.72|135.64|135.72|135.64|135.66|135.58|28158
1634908860000|2021-10-22 13:21:00|135.7|135.62|135.7|135.6|135.7|135.62|135.7|135.6|1400
1634908890000|2021-10-22 13:21:30|135.68|135.62|135.7|135.64|135.72|135.64|135.66|135.62|826
1634908910000|2021-10-22 13:21:50|135.72||135.72||135.72||135.72||865
1634908920000|2021-10-22 13:22:00|135.76|135.66|135.8|135.72|135.8|135.76|135.76|135.66|7181
1634908940000|2021-10-22 13:22:20|135.78|135.68|135.72|135.64|135.78|135.68|135.7|135.62|4786
1634908950000|2021-10-22 13:22:30|135.76|135.66|135.74|135.68|135.76|135.68|135.74|135.66|0
1634908960000|2021-10-22 13:22:40|135.72|135.64|135.74|135.68|135.74|135.68|135.7|135.64|6312
1634909000000|2021-10-22 13:23:20|135.76|135.7|135.82|135.78|135.82|135.78|135.74|135.7|8277
1634909010000|2021-10-22 13:23:30|135.86|135.8|135.88|135.8|135.9|135.8|135.86|135.8|3125
1634909030000|2021-10-22 13:23:50|135.9|135.82|135.88|135.82|135.9|135.82|135.88|135.8|1045
1634909050000|2021-10-22 13:24:10|135.9|135.84|135.94|135.88|135.94|135.88|135.88|135.84|6777
1634909060000|2021-10-22 13:24:20||135.9||135.9||135.9||135.9|0
1634909070000|2021-10-22 13:24:30|135.92|135.84|135.94|135.9|135.94|135.9|135.92|135.84|4868
1634909080000|2021-10-22 13:24:40|135.98|135.92|135.98|135.92|135.98|135.92|135.98|135.92|4013
1634909090000|2021-10-22 13:24:50|135.96||135.98||135.98||135.96||5
1634909100000|2021-10-22 13:25:00|135.96|135.88|135.94|135.88|135.96|135.88|135.92|135.86|3017
1634909110000|2021-10-22 13:25:10|135.92|135.9|135.96|135.9|135.96|135.9|135.92|135.9|3333
1634909130000|2021-10-22 13:25:30|135.94||135.94||135.96||135.94||0
1634909140000|2021-10-22 13:25:40|135.96|135.92|135.94|135.88|135.98|135.94|135.92|135.88|17482
1634909150000|2021-10-22 13:25:50|135.96|135.9|135.96|135.9|135.96|135.9|135.96|135.9|0
1634909170000|2021-10-22 13:26:10|135.94|135.86|135.88|135.8|135.94|135.86|135.86|135.76|11115
1634909180000|2021-10-22 13:26:20||135.82||135.8||135.84||135.8|0
1634909220000|2021-10-22 13:27:00|||||||||1020
1634909230000|2021-10-22 13:27:10|135.9|135.82|135.88|135.84|135.94|135.84|135.88|135.82|14021
1634909240000|2021-10-22 13:27:20|135.9|135.86|135.98|135.9|135.98|135.9|135.9|135.86|1585
1634909250000|2021-10-22 13:27:30|135.96||135.96||135.96||135.96||731
1634909270000|2021-10-22 13:27:50|135.94|135.86|135.94|135.84|135.94|135.86|135.9|135.82|5000
1634909290000|2021-10-22 13:28:10||135.86||135.84||135.86||135.84|5200
1634909310000|2021-10-22 13:28:30|135.92||135.9||135.92||135.9||18924
1634909320000|2021-10-22 13:28:40|135.92|135.86|135.98|135.92|135.98|135.92|135.92|135.86|6769
1634909330000|2021-10-22 13:28:50|135.94||135.94||135.94||135.94||12
1634909340000|2021-10-22 13:29:00|135.98|135.94|135.98|135.94|135.98|135.94|135.98|135.94|9322
1634909360000|2021-10-22 13:29:20|135.96|135.88|135.98|135.88|135.98|135.88|135.96|135.88|2894
1634909370000|2021-10-22 13:29:30|135.96||135.98||135.98||135.96||0
1634909380000|2021-10-22 13:29:40|||||||||2920
1634909390000|2021-10-22 13:29:50|135.96||135.96||135.96||135.96||3
1634909400000|2021-10-22 13:30:00|135.94|135.92|136.02|135.96|136.08|135.98|135.94|135.92|19649
1634909410000|2021-10-22 13:30:10|136|135.92|135.96|135.9|136.02|135.92|135.96|135.88|4368
1634909420000|2021-10-22 13:30:20|135.98|135.92|135.98|135.94|135.98|135.94|135.98|135.92|2
1634909430000|2021-10-22 13:30:30|136.02|135.96|135.96|135.92|136.02|135.98|135.96|135.92|4315
1634909440000|2021-10-22 13:30:40|135.94|135.9|135.96|135.9|135.96|135.9|135.94|135.9|0
1634909450000|2021-10-22 13:30:50|135.98|135.92|135.92|135.88|135.98|135.92|135.92|135.84|5159
1634909460000|2021-10-22 13:31:00|135.96|135.9|136|135.94|136|135.94|135.96|135.9|14150
1634909470000|2021-10-22 13:31:10|135.96||135.96||135.96||135.96||14627
1634909480000|2021-10-22 13:31:20|||||||||25055
1634909490000|2021-10-22 13:31:30|135.94|135.9|135.96|135.9|135.96|135.9|135.94|135.9|3523
1634909500000|2021-10-22 13:31:40|135.98|135.92|136.06|135.98|136.06|135.98|135.98|135.92|5360
1634909510000|2021-10-22 13:31:50|||||||||359
1634909520000|2021-10-22 13:32:00|136.08|136|136.02|135.96|136.1|136.02|136.02|135.96|3476
1634909530000|2021-10-22 13:32:10|136.06|135.98|136.08|136.02|136.08|136.02|136.06|135.96|1019
1634909540000|2021-10-22 13:32:20|136.06|136|136.08|136.02|136.1|136.02|136.06|135.98|501
1634909550000|2021-10-22 13:32:30|136.1|136.04|136.1|136.06|136.1|136.06|136.1|136.04|5310
1634909560000|2021-10-22 13:32:40|136.12|136.08|136.1|136.08|136.12|136.08|136.1|136.08|3423
1634909570000|2021-10-22 13:32:50|136.12|136.1|136.22|136.14|136.22|136.18|136.12|136.1|20127
1634909580000|2021-10-22 13:33:00|136.2|136.12|136.16|136.1|136.2|136.14|136.16|136.1|0
1634909590000|2021-10-22 13:33:10|136.14|136.08|136.16|136.12|136.18|136.12|136.14|136.08|15520
1634909600000|2021-10-22 13:33:20|136.18|136.14|136.22|136.2|136.22|136.2|136.18|136.14|6936
1634909610000|2021-10-22 13:33:30|136.2|136.16|136.2|136.14|136.24|136.2|136.2|136.12|2947
1634909620000|2021-10-22 13:33:40|136.18|136.12|136.18|136.14|136.2|136.14|136.14|136.1|7841
1634909630000|2021-10-22 13:33:50|136.2|136.16|136.2|136.14|136.2|136.18|136.2|136.14|5315
1634909640000|2021-10-22 13:34:00|136.18|136.1|136.18|136.14|136.2|136.14|136.16|136.1|1839
1634909650000|2021-10-22 13:34:10|136.2|136.16|135.96|135.88|136.2|136.16|135.9|135.8|144716
1634909660000|2021-10-22 13:34:20|135.94|135.9|135.92|135.86|135.94|135.92|135.9|135.84|12328
1634909670000|2021-10-22 13:34:30|135.9|135.84|135.96|135.9|136|135.9|135.88|135.84|38611
1634909680000|2021-10-22 13:34:40||135.92||135.9||135.92||135.9|0
1634909690000|2021-10-22 13:34:50|135.94|135.88|135.9|135.86|135.98|135.88|135.9|135.86|26108
1634909710000|2021-10-22 13:35:10|135.94|135.88|135.98|135.94|135.98|135.94|135.94|135.88|12536
1634909720000|2021-10-22 13:35:20|136||136||136||136||0
1634909730000|2021-10-22 13:35:30|||||||||888
1634909740000|2021-10-22 13:35:40|||||||||40157
1634909750000|2021-10-22 13:35:50|136.04|135.96|136.06|136.02|136.06|136.02|136.02|135.96|14243
1634909760000|2021-10-22 13:36:00|136.04|135.98|135.8|135.76|136.04|135.98|135.8|135.76|45521
1634909770000|2021-10-22 13:36:10|135.78|135.74|135.8|135.76|135.84|135.82|135.76|135.72|4599
1634909780000|2021-10-22 13:36:20|135.76|135.72|135.82|135.74|135.82|135.74|135.76|135.72|4724
1634909790000|2021-10-22 13:36:30|135.8|135.76|135.82|135.76|135.82|135.76|135.8|135.74|39200
1634909810000|2021-10-22 13:36:50|||||||||150
1634909820000|2021-10-22 13:37:00|135.8|135.78|135.8|135.74|135.8|135.78|135.8|135.74|4327
1634909830000|2021-10-22 13:37:10|135.78|135.72|135.72|135.68|135.78|135.74|135.72|135.68|14715
1634909840000|2021-10-22 13:37:20|135.74||135.72||135.74||135.72||5000
1634909850000|2021-10-22 13:37:30|135.7|135.66|135.7|135.66|135.7|135.66|135.7|135.66|197
1634909860000|2021-10-22 13:37:40|135.68|135.62|135.64|135.58|135.68|135.62|135.62|135.5|5225
1634909870000|2021-10-22 13:37:50|135.66|135.6|135.66|135.62|135.68|135.62|135.66|135.6|9888
1634909880000|2021-10-22 13:38:00|135.64|135.6|135.7|135.64|135.7|135.66|135.64|135.6|16444
1634909890000|2021-10-22 13:38:10||135.62||135.62||135.62||135.62|0
1634909910000|2021-10-22 13:38:30|135.72|135.64|135.76|135.7|135.76|135.74|135.72|135.64|29792
1634909920000|2021-10-22 13:38:40|135.78|135.76|135.76|135.7|135.78|135.76|135.76|135.7|3864
1634909930000|2021-10-22 13:38:50|||||||||1500
1634909940000|2021-10-22 13:39:00|135.78|135.72|135.76|135.7|135.78|135.72|135.76|135.7|3727
1634909960000|2021-10-22 13:39:20|135.74|135.68|135.78|135.7|135.78|135.7|135.7|135.66|5052
1634909970000|2021-10-22 13:39:30|135.7|135.68|135.84|135.82|135.84|135.82|135.7|135.68|25902
1634909990000|2021-10-22 13:39:50|135.86|135.84|135.86|135.84|135.86|135.84|135.86|135.84|2796
1634910000000|2021-10-22 13:40:00|135.88|135.86|136.02|135.96|136.04|135.96|135.88|135.86|16509
1634910010000|2021-10-22 13:40:10|136.04|135.98|136.06|135.98|136.06|135.98|136.04|135.98|0
1634910020000|2021-10-22 13:40:20|136.04|135.96|135.96|135.88|136.04|135.96|135.92|135.86|8488
1634910030000|2021-10-22 13:40:30|135.98|135.9|136.14|136.08|136.16|136.08|135.98|135.88|26213
1634910040000|2021-10-22 13:40:40|136.16|136.1|136.1|136.04|136.2|136.12|136.08|136.04|6025
1634910050000|2021-10-22 13:40:50|136.08|136.06|136.18|136.1|136.18|136.1|136.08|136.04|7754
1634910060000|2021-10-22 13:41:00|136.2|136.12|136.12|136.04|136.22|136.14|136.12|136.02|1506
1634910070000|2021-10-22 13:41:10|136.08|136.02|136.12|136.04|136.12|136.06|136.08|136|0
1634910100000|2021-10-22 13:41:40|136.1|136.02|136.02|135.94|136.1|136.04|135.98|135.92|5622
1634910120000|2021-10-22 13:42:00|136|135.96|136.02|135.96|136.02|135.96|135.98|135.96|1671
1634910130000|2021-10-22 13:42:10|||||||||200
1634910140000|2021-10-22 13:42:20|136.04|135.94|136.04|136|136.04|136|136.02|135.94|3498
1634910150000|2021-10-22 13:42:30|136.06|135.98|136.06|136|136.06|136.02|136.06|135.98|7995
1634910160000|2021-10-22 13:42:40|136.1|136.04|136.2|136.12|136.2|136.12|136.1|136.02|16089
1634910170000|2021-10-22 13:42:50|136.18|136.1|136.14|136.1|136.18|136.1|136.14|136.1|6962
1634910180000|2021-10-22 13:43:00|136.12|136.08|136.08|136|136.14|136.08|136.04|135.98|15865
1634910190000|2021-10-22 13:43:10|136.06||136.06||136.06||136.06||0
1634910200000|2021-10-22 13:43:20|136.1|136.02|136.16|136.1|136.16|136.1|136.1|136.02|20722
1634910210000|2021-10-22 13:43:30|136.14|136.08|136.08|136.02|136.14|136.08|136.08|136.02|2557
1634910220000|2021-10-22 13:43:40||136||136||136||136|68
1634910240000|2021-10-22 13:44:00|136.06|135.98|136.04|135.96|136.06|135.98|136.04|135.96|18067
1634910260000|2021-10-22 13:44:20|||||||||272
1634910270000|2021-10-22 13:44:30|136.02|135.94|135.88|135.84|136.02|135.94|135.88|135.84|20001
1634910280000|2021-10-22 13:44:40|135.86|135.82|135.88|135.82|135.9|135.82|135.84|135.78|7873
1634910290000|2021-10-22 13:44:50|135.9|135.86|135.92|135.88|135.92|135.88|135.9|135.86|9354
1634910300000|2021-10-22 13:45:00|135.9|135.86|135.82|135.78|135.9|135.86|135.82|135.78|17037
1634910310000|2021-10-22 13:45:10|135.8|135.76|135.8|135.76|135.8|135.76|135.8|135.76|729
1634910330000|2021-10-22 13:45:30|135.82|135.78|135.82|135.76|135.92|135.84|135.82|135.76|25051
1634910340000|2021-10-22 13:45:40|135.8||135.78||135.8||135.78||0
1634910350000|2021-10-22 13:45:50|135.8|135.74|135.82|135.78|135.82|135.78|135.8|135.74|7040
1634910360000|2021-10-22 13:46:00|135.8|135.8|135.86|135.8|135.86|135.82|135.8|135.76|9166
1634910370000|2021-10-22 13:46:10|135.84|135.82|135.9|135.84|135.94|135.86|135.84|135.82|5257
1634910380000|2021-10-22 13:46:20|135.94|135.86|135.92|135.88|135.96|135.88|135.92|135.84|1523
1634910390000|2021-10-22 13:46:30|135.96|135.9|135.94|135.9|135.96|135.9|135.94|135.9|1827
1634910400000|2021-10-22 13:46:40|135.96|135.92|135.86|135.78|135.98|135.94|135.86|135.76|93509
1634910410000|2021-10-22 13:46:50|135.88|135.8|135.94|135.88|135.96|135.9|135.88|135.8|9845
1634910420000|2021-10-22 13:47:00|135.98|135.9|135.84|135.8|136|135.92|135.84|135.78|7289
1634910430000|2021-10-22 13:47:10|135.86|135.82|135.9|135.84|135.96|135.9|135.86|135.82|9702
1634910440000|2021-10-22 13:47:20|135.88||135.88||135.88||135.88||21
1634910450000|2021-10-22 13:47:30|135.86|135.82|135.84|135.8|135.86|135.82|135.82|135.78|3967
1634910460000|2021-10-22 13:47:40|135.82|135.78|135.82|135.78|135.86|135.78|135.82|135.78|9737
1634910470000|2021-10-22 13:47:50|135.8||135.8||135.8||135.8||10279
1634910480000|2021-10-22 13:48:00|135.82|135.8|135.76|135.7|135.92|135.82|135.76|135.7|9031
1634910490000|2021-10-22 13:48:10|135.78|135.68|135.74|135.68|135.78|135.7|135.68|135.64|7484
1634910500000|2021-10-22 13:48:20|135.78|135.7|135.78|135.72|135.78|135.72|135.78|135.7|14968
1634910510000|2021-10-22 13:48:30|135.76|135.7|135.74|135.68|135.76|135.7|135.74|135.68|1514
1634910520000|2021-10-22 13:48:40|135.78|135.7|135.82|135.78|135.84|135.78|135.76|135.7|7036
1634910530000|2021-10-22 13:48:50|135.8|135.76|135.78|135.74|135.8|135.76|135.78|135.74|407
1634910540000|2021-10-22 13:49:00|||||||||831
1634910550000|2021-10-22 13:49:10|||||||||4500
1634910560000|2021-10-22 13:49:20|135.76||135.78||135.78||135.76||3551
1634910570000|2021-10-22 13:49:30|135.76|135.72|135.76|135.72|135.76|135.72|135.76|135.72|1914
1634910580000|2021-10-22 13:49:40|135.78|135.7|135.76|135.72|135.78|135.72|135.76|135.7|11370
1634910600000|2021-10-22 13:50:00|135.74|135.7|135.74|135.68|135.76|135.7|135.66|135.62|43099
1634910610000|2021-10-22 13:50:10|135.76|135.7|135.74|135.7|135.76|135.74|135.74|135.68|5239
1634910630000|2021-10-22 13:50:30|135.76|135.74|135.74|135.7|135.76|135.74|135.74|135.7|11086
1634910640000|2021-10-22 13:50:40|135.72|135.68|135.62|135.58|135.72|135.68|135.58|135.54|14327
1634910650000|2021-10-22 13:50:50|135.6|135.56|135.64|135.6|135.64|135.6|135.6|135.56|11709
1634910660000|2021-10-22 13:51:00|135.62|135.58|135.58|135.54|135.62|135.58|135.58|135.54|3619
1634910680000|2021-10-22 13:51:20|135.6|135.56|135.6|135.56|135.6|135.56|135.58|135.54|6016
1634910690000|2021-10-22 13:51:30|135.62|135.58|135.62|135.58|135.62|135.58|135.6|135.56|20176
1634910700000|2021-10-22 13:51:40|135.58|135.56|135.58|135.56|135.58|135.56|135.58|135.56|3398
1634910720000|2021-10-22 13:52:00|||||||||1901
1634910730000|2021-10-22 13:52:10|135.6|135.58|135.74|135.68|135.74|135.68|135.6|135.56|58129
1634910740000|2021-10-22 13:52:20|135.72||135.72||135.72||135.7||10055
1634910750000|2021-10-22 13:52:30|135.74|135.7|135.78|135.76|135.8|135.76|135.74|135.7|50992
1634910760000|2021-10-22 13:52:40||135.74||135.74||135.74||135.74|2614
1634910770000|2021-10-22 13:52:50|135.76|135.72|135.76|135.72|135.76|135.72|135.76|135.72|4246
1634910780000|2021-10-22 13:53:00|||||||||1920
1634910790000|2021-10-22 13:53:10|||||||||100
1634910800000|2021-10-22 13:53:20|135.74|135.7|135.7|135.68|135.74|135.7|135.7|135.66|8053
1634910810000|2021-10-22 13:53:30|||||||||98577
1634910820000|2021-10-22 13:53:40|135.68|135.66|135.6|135.54|135.68|135.66|135.6|135.52|762
1634910830000|2021-10-22 13:53:50||135.56||135.56||135.56||135.56|1400
1634910840000|2021-10-22 13:54:00|||||||||179
1634910850000|2021-10-22 13:54:10|135.62|135.58|135.64|135.62|135.64|135.62|135.62|135.56|31392
1634910870000|2021-10-22 13:54:30|||||||||9964
1634910880000|2021-10-22 13:54:40|||||||||1292
1634910890000|2021-10-22 13:54:50|135.62|135.6|135.64|135.6|135.64|135.6|135.62|135.56|33425
1634910900000|2021-10-22 13:55:00||135.62||135.62||135.62||135.62|0
1634910910000|2021-10-22 13:55:10|135.66|135.64|135.66|135.62|135.72|135.66|135.66|135.62|15974
1634910920000|2021-10-22 13:55:20|135.68|135.64|135.74|135.72|135.78|135.72|135.68|135.64|10567
1634910930000|2021-10-22 13:55:30|135.78|135.74|135.78|135.72|135.8|135.74|135.78|135.7|20
1634910940000|2021-10-22 13:55:40||135.7||135.74||135.74||135.7|1020
1634910950000|2021-10-22 13:55:50|135.76|135.72|135.74|135.7|135.76|135.72|135.74|135.7|5280
1634910960000|2021-10-22 13:56:00|135.72|135.68|135.76|135.7|135.76|135.7|135.72|135.68|8850
1634910970000|2021-10-22 13:56:10|135.74|135.72|135.76|135.7|135.76|135.72|135.74|135.7|7412
1634910980000|2021-10-22 13:56:20|135.74|135.68|135.72|135.68|135.74|135.68|135.72|135.68|15348
1634911010000|2021-10-22 13:56:50|135.74|135.7|135.88|135.82|135.9|135.82|135.72|135.7|35262
1634911020000|2021-10-22 13:57:00|135.86|135.8|135.84|135.78|135.86|135.8|135.84|135.78|11325
1634911030000|2021-10-22 13:57:10|135.82|135.76|135.72|135.68|135.82|135.76|135.72|135.66|11449
1634911040000|2021-10-22 13:57:20|135.7|135.66|135.74|135.68|135.74|135.7|135.7|135.66|8641
1634911050000|2021-10-22 13:57:30|||||||||2193
1634911060000|2021-10-22 13:57:40|||||||||5419
1634911080000|2021-10-22 13:58:00|135.76|135.7|135.8|135.74|135.82|135.78|135.76|135.7|16815
1634911090000|2021-10-22 13:58:10|135.82|135.76|135.82|135.76|135.82|135.78|135.82|135.76|0
1634911100000|2021-10-22 13:58:20|135.84|135.78|135.84|135.78|135.84|135.78|135.82|135.78|3270
1634911110000|2021-10-22 13:58:30||135.8||135.8||135.8||135.8|1586
1634911120000|2021-10-22 13:58:40|135.86|135.84|135.88|135.84|135.88|135.84|135.84|135.84|11999
1634911130000|2021-10-22 13:58:50|135.9|135.86|135.9|135.86|135.9|135.86|135.88|135.84|3580
1634911140000|2021-10-22 13:59:00|135.88|135.84|135.76|135.72|135.88|135.84|135.76|135.7|20835
1634911150000|2021-10-22 13:59:10|135.74|135.7|135.7|135.64|135.74|135.7|135.7|135.62|188
1634911160000|2021-10-22 13:59:20|135.74|135.66|135.72|135.68|135.78|135.7|135.72|135.66|16596
1634911170000|2021-10-22 13:59:30|135.7|135.66|135.7|135.64|135.7|135.66|135.7|135.64|7329
1634911180000|2021-10-22 13:59:40|135.72|135.66|135.72|135.66|135.78|135.7|135.72|135.64|7052
1634911190000|2021-10-22 13:59:50|135.74|135.64|135.74|135.66|135.76|135.66|135.74|135.64|200
1634911200000|2021-10-22 14:00:00|135.72||135.72||135.72||135.72||0
1634911210000|2021-10-22 14:00:10|135.7|135.64|135.74|135.66|135.76|135.7|135.66|135.62|14862
1634911220000|2021-10-22 14:00:20|135.72|135.64|135.7|135.64|135.72|135.64|135.68|135.64|736
1634911230000|2021-10-22 14:00:30|135.68|135.62|135.7|135.64|135.7|135.64|135.66|135.62|2510
1634911240000|2021-10-22 14:00:40||135.66||135.66||135.66||135.66|0
1634911260000|2021-10-22 14:01:00|135.68|135.64|135.68|135.64|135.7|135.64|135.68|135.64|2104
1634911280000|2021-10-22 14:01:20|135.7|135.66|135.68|135.64|135.72|135.68|135.68|135.64|24741
1634911290000|2021-10-22 14:01:30|135.66|135.62|135.64|135.6|135.66|135.62|135.62|135.56|6367
1634911300000|2021-10-22 14:01:40|135.66|135.62|135.64|135.6|135.66|135.62|135.64|135.6|3802
1634911310000|2021-10-22 14:01:50||135.62||135.62||135.62||135.62|0
1634911320000|2021-10-22 14:02:00|135.66|135.64|135.72|135.68|135.72|135.68|135.66|135.64|11600
1634911360000|2021-10-22 14:02:40|135.7|135.66|135.7|135.64|135.7|135.66|135.66|135.62|12433
1634911380000|2021-10-22 14:03:00|135.68|135.62|135.66|135.62|135.68|135.62|135.66|135.62|2676
1634911400000|2021-10-22 14:03:20|135.64|135.6|135.64|135.58|135.64|135.6|135.64|135.58|6344
1634911410000|2021-10-22 14:03:30|135.66|135.6|135.84|135.78|135.86|135.78|135.66|135.6|36139
1634911420000|2021-10-22 14:03:40||135.76||135.76||135.76||135.76|0
1634911430000|2021-10-22 14:03:50|135.86|135.78|135.94|135.88|135.96|135.9|135.86|135.78|10194
1634911440000|2021-10-22 14:04:00|135.96|135.86|136.06|135.98|136.06|136.02|135.92|135.84|52550
1634911450000|2021-10-22 14:04:10|136.04|135.96|135.96|135.92|136.04|135.96|135.96|135.92|35791
1634911460000|2021-10-22 14:04:20|135.94|135.9|135.9|135.86|135.94|135.9|135.9|135.86|19599
1634911470000|2021-10-22 14:04:30|135.92|135.88|136.12|136.04|136.12|136.04|135.92|135.88|23881
1634911480000|2021-10-22 14:04:40|136.1||136.1||136.1||136.1||997
1634911490000|2021-10-22 14:04:50|136.12|136.08|136.14|136.1|136.18|136.1|136.12|136.08|16781
1634911510000|2021-10-22 14:05:10|||||||||3033
1634911520000|2021-10-22 14:05:20|136.12|136.08|136.02|135.96|136.14|136.08|136.02|135.96|5056
1634911530000|2021-10-22 14:05:30|136|136|135.96|135.88|136.02|136|135.96|135.88|3865
1634911540000|2021-10-22 14:05:40|135.94|135.86|135.96|135.9|135.96|135.9|135.94|135.84|11323
1634911550000|2021-10-22 14:05:50|136|135.92|135.98|135.96|136|135.96|135.98|135.92|897
1634911560000|2021-10-22 14:06:00|135.96|135.92|135.94|135.86|135.98|135.94|135.92|135.86|6622
1634911570000|2021-10-22 14:06:10|135.92|135.84|135.92|135.86|135.92|135.86|135.88|135.8|19360
1634911580000|2021-10-22 14:06:20|135.94|135.88|135.94|135.88|135.94|135.9|135.92|135.86|1190
1634911590000|2021-10-22 14:06:30||135.9||135.9||135.9||135.9|19
1634911600000|2021-10-22 14:06:40|135.96|135.92|136.06|135.98|136.06|135.98|135.96|135.92|17784
1634911610000|2021-10-22 14:06:50|136.04|135.94|136|135.94|136.04|135.94|136|135.92|1883
1634911620000|2021-10-22 14:07:00|136.02|135.96|136.02|135.94|136.02|135.98|136.02|135.94|864
1634911650000|2021-10-22 14:07:30|||||||||7356
1634911690000|2021-10-22 14:08:10|136.04|135.96|136.14|136.08|136.16|136.08|136.02|135.96|23825
1634911700000|2021-10-22 14:08:20||136.1||136.1||136.1||136.1|470
1634911720000|2021-10-22 14:08:40|136.16|136.12|136.22|136.14|136.24|136.14|136.16|136.12|3738
1634911730000|2021-10-22 14:08:50|||||||||6000
1634911740000|2021-10-22 14:09:00|136.24|136.16|136.4|136.32|136.42|136.32|136.24|136.16|12749
1634911750000|2021-10-22 14:09:10|136.38|136.3|136.4|136.36|136.44|136.36|136.36|136.3|13590
1634911760000|2021-10-22 14:09:20|136.38|136.34|136.5|136.42|136.52|136.42|136.38|136.34|12346
1634911800000|2021-10-22 14:10:00|136.52||136.5||136.52||136.5||1811
1634911810000|2021-10-22 14:10:10|136.48||136.5||136.5||136.48||40
1634911820000|2021-10-22 14:10:20|136.52|136.44|136.6|136.52|136.6|136.52|136.52|136.44|15468
1634911830000|2021-10-22 14:10:30|136.58|136.54|136.54|136.5|136.6|136.56|136.52|136.48|25124
1634911840000|2021-10-22 14:10:40|136.56|136.48|136.54|136.48|136.58|136.5|136.54|136.48|38771
1634911850000|2021-10-22 14:10:50|136.58|136.5|136.56|136.5|136.58|136.5|136.54|136.48|1500
1634911860000|2021-10-22 14:11:00|136.54|136.48|136.56|136.5|136.56|136.5|136.54|136.48|4144
1634911870000|2021-10-22 14:11:10|136.54|136.48|136.56|136.5|136.56|136.5|136.54|136.48|145
1634911880000|2021-10-22 14:11:20|||||||||719
1634911890000|2021-10-22 14:11:30|136.54|136.48|136.5|136.44|136.54|136.48|136.5|136.44|24540
1634911900000|2021-10-22 14:11:40|136.48|136.42|136.34|136.32|136.48|136.44|136.34|136.32|8688
1634911910000|2021-10-22 14:11:50||136.3||136.28||136.3||136.26|8
1634911920000|2021-10-22 14:12:00|136.32|136.26|136.34|136.26|136.36|136.34|136.3|136.26|4730
1634911930000|2021-10-22 14:12:10|136.32||136.3||136.32||136.3||271
1634911940000|2021-10-22 14:12:20|136.32||136.32||136.32||136.32||1500
1634911950000|2021-10-22 14:12:30|136.3|136.24|136.34|136.3|136.34|136.3|136.28|136.2|13390
1634911960000|2021-10-22 14:12:40|136.32|136.28|136.34|136.3|136.34|136.3|136.32|136.26|9267
1634911970000|2021-10-22 14:12:50|136.32|136.28|136.3|136.22|136.32|136.28|136.3|136.22|3721
1634911980000|2021-10-22 14:13:00|136.32|136.26|136.34|136.28|136.34|136.28|136.32|136.26|7945
1634912000000|2021-10-22 14:13:20||136.3||136.3||136.3||136.3|1007
1634912020000|2021-10-22 14:13:40|||||||||17200
1634912030000|2021-10-22 14:13:50|136.3|136.28|136.38|136.34|136.38|136.34|136.3|136.28|28969
1634912040000|2021-10-22 14:14:00|136.4|136.36|136.44|136.38|136.44|136.4|136.4|136.36|11240
1634912050000|2021-10-22 14:14:10||136.4||136.38||136.4||136.38|153
1634912060000|2021-10-22 14:14:20|136.46|136.4|136.46|136.4|136.5|136.42|136.46|136.4|4945
1634912070000|2021-10-22 14:14:30|136.48|136.42|136.48|136.4|136.48|136.42|136.48|136.4|0
1634912080000|2021-10-22 14:14:40|136.46||136.46||136.46||136.46||29
1634912090000|2021-10-22 14:14:50|136.48|136.42|136.48|136.42|136.48|136.42|136.48|136.42|0
1634912100000|2021-10-22 14:15:00|136.5|136.44|136.58|136.54|136.58|136.54|136.5|136.44|7698
1634912110000|2021-10-22 14:15:10|136.62|136.56|136.66|136.58|136.68|136.58|136.62|136.56|3474
1634912130000|2021-10-22 14:15:30|136.68|136.62|136.68|136.62|136.7|136.62|136.68|136.6|882
1634912140000|2021-10-22 14:15:40|136.66|136.6|136.64|136.58|136.66|136.6|136.64|136.58|13308
1634912150000|2021-10-22 14:15:50|136.66|136.6|136.68|136.62|136.68|136.62|136.66|136.6|2401
1634912160000|2021-10-22 14:16:00|136.72|136.64|136.7|136.64|136.72|136.66|136.7|136.64|132
1634912190000|2021-10-22 14:16:30|||||||||1956
1634912200000|2021-10-22 14:16:40|136.72|136.66|136.72|136.68|136.72|136.68|136.72|136.66|4728
1634912210000|2021-10-22 14:16:50|136.76|136.7|136.76|136.7|136.8|136.74|136.76|136.68|18291
1634912220000|2021-10-22 14:17:00|||||||||528
1634912230000|2021-10-22 14:17:10|||||||||500
1634912240000|2021-10-22 14:17:20|136.78|136.72|136.78|136.72|136.78|136.72|136.78|136.72|732
1634912250000|2021-10-22 14:17:30|136.8|136.74|136.88|136.8|136.88|136.8|136.8|136.74|22834
1634912260000|2021-10-22 14:17:40|136.86|136.76|136.8|136.76|136.86|136.76|136.78|136.76|8310
1634912280000|2021-10-22 14:18:00|136.82||136.8||136.82||136.8||1461
1634912290000|2021-10-22 14:18:10|136.82|136.78|136.8|136.78|136.82|136.78|136.8|136.76|24208
1634912300000|2021-10-22 14:18:20|136.82||136.8||136.82||136.8||6410
1634912310000|2021-10-22 14:18:30|136.82||136.8||136.82||136.8||1462
1634912330000|2021-10-22 14:18:50|136.82|136.8|136.78|136.76|136.96|136.9|136.78|136.76|100494
1634912340000|2021-10-22 14:19:00|136.76|136.74|136.8|136.74|136.82|136.76|136.72|136.7|164876
1634912350000|2021-10-22 14:19:10|136.82|136.72|136.78|136.74|136.86|136.82|136.76|136.72|22674
1634912360000|2021-10-22 14:19:20|136.76||136.76||136.76||136.76||0
1634912400000|2021-10-22 14:20:00|136.78|136.72|136.76|136.74|136.78|136.74|136.7|136.68|57895
1634912410000|2021-10-22 14:20:10|136.78|136.72|136.8|136.74|136.8|136.74|136.76|136.7|13125
1634912420000|2021-10-22 14:20:20|136.78|136.72|136.76|136.72|136.8|136.72|136.74|136.7|13933
1634912440000|2021-10-22 14:20:40|136.74|136.7|136.7|136.66|136.74|136.72|136.7|136.66|19437
1634912450000|2021-10-22 14:20:50|136.72|136.68|136.78|136.68|136.78|136.68|136.72|136.68|6629
1634912460000|2021-10-22 14:21:00|136.74||136.74||136.74||136.74||0
1634912480000|2021-10-22 14:21:20|136.72||136.72||136.74||136.72||2326
1634912490000|2021-10-22 14:21:30|||||||||9
1634912530000|2021-10-22 14:22:10|||||||||21980
1634912540000|2021-10-22 14:22:20|136.7|136.66|136.56|136.5|136.72|136.66|136.54|136.48|14073
1634912550000|2021-10-22 14:22:30|136.54|136.46|136.66|136.6|136.66|136.6|136.5|136.44|65759
1634912580000|2021-10-22 14:23:00|136.68|136.62|136.68|136.64|136.68|136.64|136.68|136.62|7283
1634912590000|2021-10-22 14:23:10|136.72|136.66|136.74|136.68|136.74|136.68|136.72|136.66|2130
1634912600000|2021-10-22 14:23:20|136.76||136.74||136.78||136.74||3407
1634912640000|2021-10-22 14:24:00|136.72|136.66|136.72|136.64|136.74|136.66|136.68|136.62|11572
1634912650000|2021-10-22 14:24:10|136.7|136.66|136.74|136.68|136.74|136.68|136.7|136.66|1500
1634912670000|2021-10-22 14:24:30|136.76|136.7|136.74|136.72|136.78|136.72|136.74|136.7|3906
1634912690000|2021-10-22 14:24:50|136.78|136.74|136.82|136.76|136.82|136.76|136.78|136.72|2729
1634912700000|2021-10-22 14:25:00|136.84||136.82||136.86||136.82||118
1634912720000|2021-10-22 14:25:20|||||||||9107
1634912740000|2021-10-22 14:25:40|||||||||145
1634912750000|2021-10-22 14:25:50|136.86|136.78|136.88|136.84|136.92|136.88|136.86|136.78|32287
1634912760000|2021-10-22 14:26:00|136.9||136.9||136.9||136.9||0
1634912780000|2021-10-22 14:26:20|||||||||1448
1634912790000|2021-10-22 14:26:30|136.88||136.88||136.88||136.88||30
1634912800000|2021-10-22 14:26:40|136.9|136.86|136.74|136.68|136.92|136.86|136.74|136.68|27317
1634912810000|2021-10-22 14:26:50|136.72|136.7|136.74|136.7|136.74|136.7|136.72|136.66|1500
1634912820000|2021-10-22 14:27:00|136.72|136.66|136.7|136.64|136.74|136.7|136.7|136.64|2946
1634912830000|2021-10-22 14:27:10|136.68|136.6|136.62|136.56|136.68|136.6|136.6|136.56|2523
1634912870000|2021-10-22 14:27:50|136.6|136.58|136.64|136.6|136.64|136.6|136.6|136.58|8254
1634912880000|2021-10-22 14:28:00|||||||||733
1634912900000|2021-10-22 14:28:20|||||||||2088
1634912930000|2021-10-22 14:28:50|136.66|136.62|136.72|136.66|136.74|136.66|136.66|136.6|12184
1634912960000|2021-10-22 14:29:20|||||||||1331
1634912970000|2021-10-22 14:29:30|136.7|136.64|136.68|136.62|136.7|136.64|136.64|136.6|11182
1634912980000|2021-10-22 14:29:40||136.6||136.62||136.62||136.6|0
1634913000000|2021-10-22 14:30:00|136.62|136.6|136.54|136.5|136.66|136.6|136.54|136.5|7709
1634913010000|2021-10-22 14:30:10|136.52|136.48|136.46|136.4|136.52|136.48|136.42|136.36|7576
1634913020000|2021-10-22 14:30:20|136.5|136.42|136.5|136.46|136.52|136.46|136.5|136.42|5652
1634913040000|2021-10-22 14:30:40|136.48|136.44|136.44|136.38|136.48|136.44|136.44|136.36|9095
1634913050000|2021-10-22 14:30:50|136.46|136.4|136.44|136.4|136.46|136.4|136.44|136.4|583
1634913070000|2021-10-22 14:31:10|136.42|136.38|136.44|136.4|136.44|136.4|136.42|136.36|4248
1634913080000|2021-10-22 14:31:20|136.46|136.42|136.54|136.46|136.54|136.48|136.46|136.42|11117
1634913090000|2021-10-22 14:31:30|136.56||136.54||136.56||136.54||0
1634913100000|2021-10-22 14:31:40|136.56|136.48|136.54|136.48|136.58|136.48|136.54|136.48|12401
1634913110000|2021-10-22 14:31:50|136.46|136.46|136.6|136.54|136.6|136.54|136.46|136.44|47333
1634913120000|2021-10-22 14:32:00|136.58|136.5|136.56|136.52|136.58|136.52|136.54|136.48|1814
1634913140000|2021-10-22 14:32:20|||||||||3671
1634913150000|2021-10-22 14:32:30|136.58|136.54|136.58|136.54|136.58|136.54|136.58|136.52|9368
1634913160000|2021-10-22 14:32:40|136.56|136.52|136.56|136.46|136.56|136.52|136.5|136.44|6249
1634913170000|2021-10-22 14:32:50|136.54|136.44|136.52|136.46|136.54|136.46|136.48|136.4|3650
1634913180000|2021-10-22 14:33:00|136.54|136.48|136.58|136.52|136.6|136.52|136.54|136.48|9672
1634913190000|2021-10-22 14:33:10|136.6|136.54|136.6|136.52|136.62|136.54|136.6|136.52|150
1634913200000|2021-10-22 14:33:20||136.54||136.54||136.54||136.52|0
1634913210000|2021-10-22 14:33:30|136.58||136.56||136.58||136.56||292
1634913230000|2021-10-22 14:33:50|136.58||136.6||136.62||136.58||1165
1634913240000|2021-10-22 14:34:00|||||||||437
1634913280000|2021-10-22 14:34:40|136.58|136.52|136.56|136.48|136.58|136.52|136.56|136.46|4749
1634913290000|2021-10-22 14:34:50|136.54|136.46|136.48|136.42|136.54|136.46|136.48|136.4|411
1634913300000|2021-10-22 14:35:00||136.4||136.4||136.4||136.4|0
1634913310000|2021-10-22 14:35:10|136.46|136.38|136.44|136.38|136.46|136.38|136.44|136.38|40
1634913320000|2021-10-22 14:35:20|136.42|136.36|136.42|136.36|136.42|136.36|136.4|136.36|2285
1634913330000|2021-10-22 14:35:30|136.4|136.38|136.4|136.38|136.42|136.38|136.4|136.38|0
1634913340000|2021-10-22 14:35:40|136.38|136.36|136.36|136.32|136.38|136.36|136.36|136.32|7567
1634913350000|2021-10-22 14:35:50|136.38|136.34|136.38|136.34|136.38|136.34|136.38|136.32|433
1634913360000|2021-10-22 14:36:00|136.36|136.32|136.34|136.3|136.36|136.32|136.34|136.3|5761
1634913370000|2021-10-22 14:36:10|136.36|136.32|136.38|136.32|136.38|136.34|136.36|136.3|13467
1634913380000|2021-10-22 14:36:20|136.4|136.34|136.44|136.36|136.44|136.36|136.4|136.34|3821
1634913390000|2021-10-22 14:36:30||136.38||136.38||136.38||136.38|0
1634913410000|2021-10-22 14:36:50|136.48|136.4|136.48|136.4|136.48|136.4|136.48|136.4|5970
1634913420000|2021-10-22 14:37:00|136.44||136.44||136.44||136.44||0
1634913440000|2021-10-22 14:37:20|136.42|136.38|136.42|136.36|136.42|136.38|136.42|136.36|4769
1634913470000|2021-10-22 14:37:50|136.44|136.38|136.44|136.42|136.46|136.42|136.44|136.38|2923
1634913500000|2021-10-22 14:38:20|||||||||1570
1634913510000|2021-10-22 14:38:30|||||||||1000
1634913520000|2021-10-22 14:38:40|136.42|136.4|136.44|136.4|136.44|136.4|136.42|136.4|38201
1634913540000|2021-10-22 14:39:00|||||||||167
1634913560000|2021-10-22 14:39:20|136.42|136.38|136.38|136.34|136.42|136.38|136.38|136.34|8572
1634913570000|2021-10-22 14:39:30|136.36|136.32|136.4|136.36|136.4|136.36|136.36|136.32|22489
1634913580000|2021-10-22 14:39:40|136.42|136.38|136.44|136.38|136.44|136.4|136.42|136.38|3732
1634913600000|2021-10-22 14:40:00|136.48|136.4|136.52|136.44|136.52|136.44|136.48|136.4|3239
1634913610000|2021-10-22 14:40:10|136.48|136.42|136.42|136.38|136.48|136.42|136.42|136.36|2219
1634913640000|2021-10-22 14:40:40|136.44|136.4|136.46|136.42|136.46|136.42|136.44|136.4|4591
1634913650000|2021-10-22 14:40:50|136.5|136.44|136.5|136.46|136.52|136.46|136.5|136.44|278
1634913660000|2021-10-22 14:41:00|136.52|136.44|136.5|136.46|136.52|136.46|136.5|136.44|0
1634913670000|2021-10-22 14:41:10|136.48|136.44|136.5|136.42|136.5|136.44|136.44|136.36|21913
1634913680000|2021-10-22 14:41:20|136.52|136.44|136.5|136.44|136.52|136.46|136.48|136.44|21356
1634913690000|2021-10-22 14:41:30|136.48|136.42|136.44|136.42|136.48|136.42|136.44|136.4|35
1634913710000|2021-10-22 14:41:50|136.4|136.4|136.44|136.4|136.44|136.4|136.4|136.38|4844
1634913730000|2021-10-22 14:42:10|136.42|136.38|136.34|136.3|136.42|136.38|136.34|136.28|8813
1634913740000|2021-10-22 14:42:20||136.28||136.28||136.28||136.26|0
1634913750000|2021-10-22 14:42:30|136.36|136.3|136.34|136.28|136.36|136.3|136.34|136.28|165
1634913760000|2021-10-22 14:42:40|136.32|136.26|136.3|136.26|136.32|136.26|136.3|136.24|6649
1634913770000|2021-10-22 14:42:50||136.22||136.22||136.22||136.2|0
1634913780000|2021-10-22 14:43:00|||||||||211
1634913790000|2021-10-22 14:43:10|136.28|136.2|136.22|136.16|136.28|136.2|136.22|136.14|7014
1634913800000|2021-10-22 14:43:20|136.24|136.18|136.16|136.12|136.24|136.2|136.16|136.1|13763
1634913810000|2021-10-22 14:43:30||136.1||136.1||136.1||136.08|0
1634913820000|2021-10-22 14:43:40|136.14|136.08|136.14|136.1|136.14|136.1|136.14|136.08|6
1634913830000|2021-10-22 14:43:50|136.18|136.12|136.2|136.14|136.2|136.14|136.18|136.12|2252
1634913850000|2021-10-22 14:44:10|136.18||136.18||136.2||136.18||5105
1634913860000|2021-10-22 14:44:20|136.2|136.12|136.18|136.12|136.2|136.12|136.16|136.12|1760
1634913900000|2021-10-22 14:45:00|||||||||1457
1634913910000|2021-10-22 14:45:10|136.2|136.14|136.2|136.14|136.22|136.16|136.2|136.14|730
1634913940000|2021-10-22 14:45:40|136.18|136.12|136.18|136.12|136.18|136.12|136.18|136.12|2911
1634913950000|2021-10-22 14:45:50|136.16|136.1|136.14|136.06|136.16|136.1|136.1|136.04|6805
1634913960000|2021-10-22 14:46:00|136.12|136.08|136.1|136.06|136.12|136.08|136.08|136.04|10720
1634913970000|2021-10-22 14:46:10|136.12|136.08|136.26|136.22|136.3|136.22|136.12|136.08|57448
1634914000000|2021-10-22 14:46:40|136.28|136.24|136.32|136.28|136.32|136.28|136.28|136.24|16438
1634914030000|2021-10-22 14:47:10|136.34|136.3|136.24|136.22|136.34|136.3|136.24|136.22|22978
1634914040000|2021-10-22 14:47:20|136.22|136.2|136.24|136.16|136.24|136.2|136.22|136.16|855
1634914050000|2021-10-22 14:47:30|136.22|136.18|136.22|136.16|136.22|136.18|136.22|136.14|820
1634914070000|2021-10-22 14:47:50|136.2|136.14|136.18|136.14|136.22|136.16|136.16|136.08|20524
1634914080000|2021-10-22 14:48:00|136.2|136.12|136.16|136.12|136.2|136.16|136.16|136.12|13324
1634914090000|2021-10-22 14:48:10|136.18|136.1|136.2|136.16|136.22|136.16|136.16|136.1|12776
1634914100000|2021-10-22 14:48:20|136.18|136.14|136.12|136.04|136.18|136.14|136.12|136.04|6367
1634914110000|2021-10-22 14:48:30|136.1|136.06|136.1|136.06|136.1|136.06|136.1|136.06|0
1634914120000|2021-10-22 14:48:40|136.08|136.04|136.08|136|136.1|136.04|136.08|135.98|5695
1634914130000|2021-10-22 14:48:50|136.06|135.98|136.02|135.96|136.06|136|136.02|135.96|1503
1634914150000|2021-10-22 14:49:10|136|135.98|136.08|136.02|136.1|136.06|136|135.98|28451
1634914160000|2021-10-22 14:49:20|136.06|136|136.06|136|136.06|136|136.06|136|436
1634914170000|2021-10-22 14:49:30|136.04|135.98|136|135.96|136.04|135.98|136|135.96|4673
1634914180000|2021-10-22 14:49:40|136.02|135.98|136|135.96|136.02|135.98|136|135.96|6625
1634914190000|2021-10-22 14:49:50|135.98|135.92|135.98|135.9|135.98|135.92|135.98|135.9|1831
1634914200000|2021-10-22 14:50:00|136|135.92|136|135.96|136|135.96|135.98|135.92|2809
1634914210000|2021-10-22 14:50:10|136.04|135.98|136|135.94|136.04|135.98|135.98|135.94|13502
1634914220000|2021-10-22 14:50:20||135.96||135.96||135.96||135.96|3364
1634914230000|2021-10-22 14:50:30|136.02|135.98|136.08|136.02|136.08|136.02|136.02|135.98|9807
1634914240000|2021-10-22 14:50:40|136.1|136|136.08|136.04|136.12|136.04|136.08|136|0
1634914250000|2021-10-22 14:50:50|136.1|136.06|136.16|136.08|136.16|136.08|136.1|136.06|7301
1634914260000|2021-10-22 14:51:00||136.06||136.06||136.08||136.06|3
1634914270000|2021-10-22 14:51:10|||||||||744
1634914280000|2021-10-22 14:51:20|136.14||136.12||136.14||136.12||2204
1634914290000|2021-10-22 14:51:30|136.1|136.04|136.1|136.04|136.1|136.04|136.08|136.04|5298
1634914300000|2021-10-22 14:51:40|||||||||739
1634914310000|2021-10-22 14:51:50|136.08||136.12||136.12||136.08||341
1634914350000|2021-10-22 14:52:30|136.1|136|136.08|136.04|136.1|136.04|136.08|135.98|6018
1634914360000|2021-10-22 14:52:40|||||||||25225
1634914370000|2021-10-22 14:52:50|136|136.02|136.02|135.96|136.08|136.02|136|135.96|30378
1634914380000|2021-10-22 14:53:00|136.06|135.98|136.08|136.02|136.1|136.02|136.06|135.98|2912
1634914420000|2021-10-22 14:53:40|136.1|136.04|136.1|136.04|136.1|136.04|136.1|136.04|4695
1634914440000|2021-10-22 14:54:00|136.08|136|136.06|136|136.08|136|136.04|136|12932
1634914450000|2021-10-22 14:54:10|136.04|135.98|136.04|136|136.06|136|136.04|135.96|5635
1634914460000|2021-10-22 14:54:20|136.02|135.98|136|135.94|136.04|135.98|136|135.92|17560
1634914470000|2021-10-22 14:54:30|135.98||135.98||135.98||135.98||0
1634914480000|2021-10-22 14:54:40|136|135.96|136.06|136|136.06|136|136|135.96|7993
1634914490000|2021-10-22 14:54:50|136.04|135.98|136.04|135.96|136.04|136|136.02|135.94|3684
1634914500000|2021-10-22 14:55:00|136.06|135.98|136.04|135.96|136.06|136|136.02|135.96|5574
1634914510000|2021-10-22 14:55:10|136.06|135.98|135.94|135.88|136.1|136|135.94|135.88|15591
1634914520000|2021-10-22 14:55:20|135.92|135.86|135.92|135.86|135.92|135.88|135.92|135.86|253
1634914550000|2021-10-22 14:55:50||135.88||135.88||135.88||135.88|69
1634914600000|2021-10-22 14:56:40|135.9|135.86|135.84|135.8|135.9|135.88|135.84|135.8|25087
1634914610000|2021-10-22 14:56:50|||||||||8913
1634914620000|2021-10-22 14:57:00|135.86|135.82|135.82|135.76|135.86|135.82|135.8|135.74|17783
1634914630000|2021-10-22 14:57:10|135.84|135.78|135.84|135.78|135.84|135.78|135.84|135.78|398
1634914640000|2021-10-22 14:57:20|135.86|135.8|135.9|135.84|135.9|135.86|135.86|135.8|26428
1634914650000|2021-10-22 14:57:30|135.94|135.86|135.94|135.88|135.94|135.88|135.9|135.86|7341
1634914660000|2021-10-22 14:57:40|135.96|135.9|135.96|135.92|136|135.92|135.96|135.9|0
1634914670000|2021-10-22 14:57:50|135.9|135.9|136.04|135.96|136.06|136|135.9|135.88|103093
1634914680000|2021-10-22 14:58:00|136|135.98|136|135.98|136.04|136|136|135.98|5942
1634914690000|2021-10-22 14:58:10|136.02||136||136.04||136||8278
1634914700000|2021-10-22 14:58:20||135.96||135.98||135.98||135.96|9515
1634914720000|2021-10-22 14:58:40|135.98|135.96|135.96|135.9|135.98|135.96|135.96|135.9|5201
1634914730000|2021-10-22 14:58:50|135.94|135.88|135.94|135.88|135.94|135.88|135.94|135.88|2011
1634914740000|2021-10-22 14:59:00|135.92|135.86|135.94|135.86|135.94|135.86|135.86|135.84|7298
1634914750000|2021-10-22 14:59:10|135.92||135.92||135.92||135.92||1
1634914760000|2021-10-22 14:59:20|135.9|135.88|135.9|135.84|135.9|135.88|135.9|135.84|0
1634914770000|2021-10-22 14:59:30||135.86||135.86||135.86||135.86|2475
1634914780000|2021-10-22 14:59:40|135.92||135.9||135.92||135.9||13
1634914790000|2021-10-22 14:59:50|135.92|135.84|135.86|135.8|135.92|135.84|135.86|135.8|26461
1634914800000|2021-10-22 15:00:00|135.84|135.78|135.82|135.76|135.84|135.78|135.8|135.76|148
1634914810000|2021-10-22 15:00:10|135.84|135.78|135.86|135.8|135.86|135.8|135.84|135.78|6603
1634914820000|2021-10-22 15:00:20||135.78||135.8||135.8||135.78|2000
1634914830000|2021-10-22 15:00:30|||||||||3030
1634914840000|2021-10-22 15:00:40||135.82||135.82||135.82||135.82|140
1634914850000|2021-10-22 15:00:50|135.9|135.84|135.86|135.78|135.92|135.86|135.82|135.78|21646
1634914860000|2021-10-22 15:01:00|135.82||135.82||135.82||135.82||0
1634914900000|2021-10-22 15:01:40|135.84|135.8|135.86|135.8|135.86|135.82|135.82|135.8|12181
1634914910000|2021-10-22 15:01:50|135.84|135.82|135.9|135.86|135.94|135.86|135.84|135.82|15034
1634914920000|2021-10-22 15:02:00|135.92|135.88|135.96|135.9|135.98|135.9|135.84|135.82|95211
1634914930000|2021-10-22 15:02:10|135.98|135.92|136|135.96|136|135.96|135.94|135.92|14860
1634914960000|2021-10-22 15:02:40|135.98|135.94|135.94|135.9|136|135.94|135.94|135.9|13427
1634914970000|2021-10-22 15:02:50|135.96|135.92|135.96|135.92|135.98|135.94|135.94|135.92|10078
1634914980000|2021-10-22 15:03:00|135.98||135.96||135.98||135.96||0
1634914990000|2021-10-22 15:03:10|135.98||135.98||135.98||135.98||2168
1634915000000|2021-10-22 15:03:20|135.96||135.96||135.96||135.96||423
1634915010000|2021-10-22 15:03:30|135.98|135.94|135.94|135.92|136.04|135.98|135.94|135.92|31343
1634915020000|2021-10-22 15:03:40|135.9|135.9|135.9|135.88|135.9|135.9|135.9|135.88|7966
1634915030000|2021-10-22 15:03:50|135.92|135.9|135.9|135.88|135.94|135.9|135.9|135.88|12103
1634915040000|2021-10-22 15:04:00|||||||||3748
1634915050000|2021-10-22 15:04:10|||||||||603
1634915060000|2021-10-22 15:04:20|135.92|135.9|135.94|135.9|135.96|135.94|135.92|135.9|27740
1634915070000|2021-10-22 15:04:30|135.92|135.88|135.84|135.82|135.94|135.9|135.84|135.76|19312
1634915080000|2021-10-22 15:04:40|135.82|135.8|135.8|135.76|135.82|135.8|135.8|135.76|6583
1634915090000|2021-10-22 15:04:50||135.78||135.76||135.78||135.76|0
1634915100000|2021-10-22 15:05:00|135.82|135.78|135.8|135.78|135.84|135.8|135.8|135.78|7704
1634915110000|2021-10-22 15:05:10|135.84||135.8||135.84||135.8||8308
1634915120000|2021-10-22 15:05:20|135.78|135.76|135.8|135.76|135.8|135.76|135.78|135.76|12400
1634915150000|2021-10-22 15:05:50|135.78|135.74|135.84|135.8|135.84|135.8|135.78|135.74|9346
1634915160000|2021-10-22 15:06:00||135.82||135.78||135.82||135.78|37
1634915170000|2021-10-22 15:06:10|135.82|135.76|135.8|135.76|135.82|135.78|135.78|135.74|21081
1634915180000|2021-10-22 15:06:20|135.82|135.78|135.82|135.78|135.82|135.78|135.82|135.78|1862
1634915190000|2021-10-22 15:06:30|135.84|135.8|135.9|135.84|135.92|135.84|135.84|135.8|18443
1634915200000|2021-10-22 15:06:40|135.88|135.82|135.84|135.78|135.88|135.82|135.84|135.78|6822
1634915210000|2021-10-22 15:06:50|135.86|135.8|135.84|135.78|135.88|135.8|135.84|135.76|4174
1634915220000|2021-10-22 15:07:00|135.86|135.8|135.9|135.84|135.9|135.84|135.84|135.8|6488
1634915230000|2021-10-22 15:07:10|135.88|135.82|135.86|135.8|135.88|135.84|135.84|135.8|40
1634915240000|2021-10-22 15:07:20|135.84|135.78|135.84|135.8|135.84|135.8|135.84|135.78|1457
1634915250000|2021-10-22 15:07:30|135.86||135.84||135.86||135.84||5
1634915280000|2021-10-22 15:08:00|135.82|135.78|135.84|135.78|135.84|135.78|135.82|135.78|4849
1634915290000|2021-10-22 15:08:10|135.86|135.8|135.86|135.8|135.88|135.84|135.84|135.8|25721
1634915310000|2021-10-22 15:08:30|135.84|135.82|135.8|135.74|135.84|135.82|135.78|135.74|28018
1634915320000|2021-10-22 15:08:40|135.78|135.72|135.72|135.68|135.78|135.74|135.72|135.68|12816
1634915330000|2021-10-22 15:08:50||135.7||135.7||135.7||135.7|0
1634915340000|2021-10-22 15:09:00|135.74|135.68|135.76|135.72|135.76|135.72|135.74|135.68|2765
1634915350000|2021-10-22 15:09:10|135.78|135.74|135.8|135.76|135.82|135.76|135.78|135.74|32244
1634915360000|2021-10-22 15:09:20|135.82|135.78|135.82|135.8|135.86|135.8|135.82|135.78|7338
1634915370000|2021-10-22 15:09:30|135.84|135.82|135.86|135.82|135.88|135.82|135.84|135.78|5083
1634915380000|2021-10-22 15:09:40|||||||||1822
1634915390000|2021-10-22 15:09:50|135.84|135.8|135.84|135.8|135.84|135.82|135.84|135.8|3367
1634915400000|2021-10-22 15:10:00|135.82|135.78|135.76|135.7|135.82|135.78|135.76|135.7|10279
1634915410000|2021-10-22 15:10:10|135.78||135.76||135.78||135.76||0
1634915430000|2021-10-22 15:10:30|135.78|135.72|135.8|135.74|135.8|135.76|135.76|135.72|6924
1634915450000|2021-10-22 15:10:50||135.76||135.76||135.76||135.76|1672
1634915470000|2021-10-22 15:11:10|135.78|135.74|135.8|135.76|135.84|135.8|135.78|135.74|15858
1634915490000|2021-10-22 15:11:30|||||||||5950
1634915500000|2021-10-22 15:11:40|135.82|135.78|135.82|135.76|135.84|135.82|135.78|135.74|28303
1634915510000|2021-10-22 15:11:50|135.8|135.74|135.82|135.76|135.82|135.76|135.8|135.74|0
1634915520000|2021-10-22 15:12:00|135.8|135.74|135.76|135.72|135.8|135.74|135.76|135.72|1388
1634915530000|2021-10-22 15:12:10|135.74|135.74|135.8|135.74|135.8|135.74|135.74|135.72|5729
1634915540000|2021-10-22 15:12:20|||||||||5941
1634915560000|2021-10-22 15:12:40|||||||||810
1634915570000|2021-10-22 15:12:50||135.76||135.76||135.76||135.76|4100
1634915580000|2021-10-22 15:13:00|135.78|135.74|135.82|135.78|135.84|135.78|135.78|135.74|31472
1634915590000|2021-10-22 15:13:10|135.84|135.76|135.8|135.76|135.84|135.76|135.78|135.74|5865
1634915610000|2021-10-22 15:13:30|135.78|135.74|135.78|135.72|135.78|135.74|135.78|135.72|7363
1634915620000|2021-10-22 15:13:40|135.76|135.7|135.7|135.64|135.76|135.7|135.68|135.64|9289
1634915630000|2021-10-22 15:13:50|135.68|135.66|135.66|135.62|135.7|135.66|135.66|135.6|2687
1634915640000|2021-10-22 15:14:00|135.64|135.58|135.66|135.6|135.68|135.64|135.64|135.58|6230
1634915650000|2021-10-22 15:14:10|||||||||3519
1634915670000|2021-10-22 15:14:30|135.68|135.62|135.66|135.62|135.68|135.66|135.66|135.62|14208
1634915690000|2021-10-22 15:14:50|135.64|135.6|135.64|135.6|135.66|135.6|135.62|135.58|6182
1634915700000|2021-10-22 15:15:00|135.69|135.6|135.64|135.55|135.69|135.6|135.64|135.55|0
1634915710000|2021-10-22 15:15:10|135.69|135.6|135.69|135.6|135.69|135.6|135.69|135.6|0
1634915720000|2021-10-22 15:15:20|135.64|135.55|135.69|135.6|135.69|135.6|135.64|135.55|0
1634915730000|2021-10-22 15:15:30|135.64|135.55|135.69|135.6|135.69|135.6|135.64|135.55|0
1634915740000|2021-10-22 15:15:40|135.64|135.55|135.64|135.55|135.64|135.55|135.64|135.55|0
1634915750000|2021-10-22 15:15:50|135.69|135.6|135.63|135.54|135.69|135.6|135.56|135.45|11304
1634915760000|2021-10-22 15:16:00|135.58|135.49|135.58|135.49|135.63|135.54|135.56|135.49|1500
1634915770000|2021-10-22 15:16:10|135.63|135.54|135.56|135.47|135.63|135.54|135.56|135.47|644
1634915780000|2021-10-22 15:16:20|135.61|135.5|135.63|135.52|135.63|135.52|135.56|135.45|2125
1634915790000|2021-10-22 15:16:30|135.58|135.47|135.65|135.52|135.65|135.52|135.58|135.47|0
1634915800000|2021-10-22 15:16:40|135.58|135.47|135.61|135.52|135.63|135.52|135.58|135.47|1488
1634915810000|2021-10-22 15:16:50|135.56|135.47|135.54|135.45|135.59|135.52|135.54|135.45|1288
1634915820000|2021-10-22 15:17:00|135.57|135.48|135.54|135.43|135.59|135.48|135.52|135.41|2845
1634915830000|2021-10-22 15:17:10|135.59|135.48|135.57|135.48|135.59|135.48|135.52|135.43|0
1634915840000|2021-10-22 15:17:20|135.52|135.43|135.52|135.43|135.52|135.43|135.52|135.43|0
1634915850000|2021-10-22 15:17:30|135.57|135.45|135.52|135.41|135.57|135.5|135.52|135.41|3427
1634915860000|2021-10-22 15:17:40|135.57|135.48|135.55|135.46|135.57|135.48|135.48|135.39|5914
1634915870000|2021-10-22 15:17:50|135.5|135.41|135.55|135.46|135.55|135.46|135.5|135.41|0
1634915880000|2021-10-22 15:18:00|135.59|135.48|135.54|135.43|135.59|135.48|135.54|135.43|0
1634915890000|2021-10-22 15:18:10|135.59|135.48|135.59|135.48|135.59|135.5|135.54|135.43|0
1634915900000|2021-10-22 15:18:20|135.54|135.43|135.57|135.48|135.57|135.48|135.54|135.43|0
1634915910000|2021-10-22 15:18:30|135.52|135.43|135.52|135.41|135.52|135.43|135.52|135.41|979
1634915920000|2021-10-22 15:18:40|135.57|135.46|135.52|135.41|135.57|135.46|135.52|135.41|0
1634915930000|2021-10-22 15:18:50|135.59|135.48|135.46|135.37|135.59|135.48|135.46|135.37|6554
1634915940000|2021-10-22 15:19:00|135.49|135.4|135.48|135.39|135.53|135.44|135.46|135.35|3195
1634915960000|2021-10-22 15:19:20|135.54|135.44|135.67|135.56|135.67|135.56|135.54|135.43|16808
1634915970000|2021-10-22 15:19:30|135.62|135.51|135.66|135.53|135.73|135.62|135.62|135.51|1739
1634915980000|2021-10-22 15:19:40|135.62|135.58|135.58|135.49|135.67|135.58|135.58|135.47|0
1634915990000|2021-10-22 15:19:50|135.63|135.52|135.58|135.47|135.63|135.52|135.58|135.47|1500
1634916000000|2021-10-22 15:20:00|135.54|135.46|135.55|135.46|135.59|135.46|135.5|135.37|1690
1634916010000|2021-10-22 15:20:10|135.5|135.41|135.63|135.5|135.63|135.5|135.5|135.41|2965
1634916020000|2021-10-22 15:20:20|135.58|135.45|135.63|135.52|135.63|135.52|135.58|135.45|0
1634916030000|2021-10-22 15:20:30|135.58|135.5|135.54|135.43|135.59|135.5|135.54|135.43|0
1634916040000|2021-10-22 15:20:40|135.59|135.48|135.59|135.48|135.59|135.48|135.59|135.48|0
1634916050000|2021-10-22 15:20:50|135.57|135.43|135.52|135.43|135.57|135.43|135.52|135.43|0
1634916060000|2021-10-22 15:21:00|135.57|135.48|135.58|135.47|135.63|135.54|135.52|135.43|7079
1634916070000|2021-10-22 15:21:10|135.63|135.5|135.63|135.5|135.65|135.54|135.58|135.45|1435
1634916080000|2021-10-22 15:21:20|135.58|135.45|135.5|135.41|135.63|135.5|135.5|135.41|2467
1634916090000|2021-10-22 15:21:30|135.53|135.44|135.5|135.41|135.55|135.46|135.48|135.39|1200
1634916100000|2021-10-22 15:21:40|135.54|135.46|135.57|135.46|135.59|135.46|135.54|135.46|0
1634916110000|2021-10-22 15:21:50|135.52|135.41|135.52|135.41|135.52|135.41|135.52|135.41|0
1634916120000|2021-10-22 15:22:00|135.57|135.46|135.52|135.41|135.57|135.46|135.52|135.41|0
1634916130000|2021-10-22 15:22:10|135.57|135.46|135.53|135.44|135.57|135.46|135.48|135.39|830
1634916140000|2021-10-22 15:22:20|135.49|135.42|135.49|135.4|135.49|135.42|135.44|135.35|1500
1634916160000|2021-10-22 15:22:40|135.36|135.25|135.32|135.23|135.36|135.25|135.32|135.23|2866
1634916170000|2021-10-22 15:22:50|135.36|135.21|135.45|135.3|135.45|135.34|135.36|135.21|5388
1634916180000|2021-10-22 15:23:00|135.4|135.29|135.4|135.29|135.47|135.36|135.4|135.29|1500
1634916190000|2021-10-22 15:23:10|135.45|135.34|135.36|135.25|135.45|135.34|135.36|135.25|5061
1634916200000|2021-10-22 15:23:20|135.37|135.26|135.36|135.25|135.43|135.32|135.32|135.21|5237
1634916210000|2021-10-22 15:23:30|135.41|135.3|135.34|135.25|135.41|135.3|135.34|135.25|0
1634916220000|2021-10-22 15:23:40|135.39|135.3|135.34|135.23|135.39|135.3|135.34|135.23|0
1634916230000|2021-10-22 15:23:50|135.32|135.24|135.35|135.24|135.37|135.24|135.32|135.24|1424
1634916240000|2021-10-22 15:24:00|135.3|135.19|135.2|135.11|135.35|135.24|135.2|135.11|1621
1634916270000|2021-10-22 15:24:30|135.25|135.14|135.21|135.12|135.25|135.14|135.16|135.07|2179
1634916280000|2021-10-22 15:24:40|135.19|135.1|135.2|135.09|135.25|135.14|135.16|135.07|5828
1634916290000|2021-10-22 15:24:50|135.25|135.07|135.2|135.07|135.25|135.12|135.2|135.07|0
1634916300000|2021-10-22 15:25:00|135.25|135.12|135.21|135.1|135.25|135.12|135.16|135.05|1500
1634916310000|2021-10-22 15:25:10|135.25|135.14|135.2|135.09|135.25|135.14|135.2|135.09|912
1634916320000|2021-10-22 15:25:20|135.25|135.14|135.18|135.05|135.25|135.14|135.18|135.05|2947
1634916330000|2021-10-22 15:25:30|135.23|135.1|135.25|135.14|135.25|135.14|135.2|135.09|2845
1634916340000|2021-10-22 15:25:40|135.2|135.09|135.3|135.17|135.35|135.24|135.2|135.09|1200
1634916350000|2021-10-22 15:25:50|135.35|135.22|135.28|135.17|135.35|135.22|135.28|135.17|0
1634916360000|2021-10-22 15:26:00|135.33|135.2|135.28|135.15|135.33|135.2|135.28|135.15|0
1634916370000|2021-10-22 15:26:10|135.33|135.2|135.2|135.11|135.33|135.2|135.2|135.09|0
1634916390000|2021-10-22 15:26:30|135.28|135.15|135.37|135.26|135.37|135.26|135.28|135.15|3163
1634916400000|2021-10-22 15:26:40|135.32|135.21|135.33|135.22|135.37|135.24|135.28|135.17|4436
1634916410000|2021-10-22 15:26:50|135.28|135.19|135.26|135.17|135.31|135.22|135.26|135.17|0
1634916420000|2021-10-22 15:27:00|135.31|135.22|135.29|135.2|135.31|135.22|135.24|135.15|1085
1634916430000|2021-10-22 15:27:10|135.24|135.15|135.35|135.24|135.35|135.24|135.24|135.15|9888
1634916440000|2021-10-22 15:27:20|135.41|135.28|135.32|135.21|135.41|135.28|135.3|135.19|2196
1634916450000|2021-10-22 15:27:30|135.37|135.26|135.32|135.21|135.37|135.26|135.32|135.21|0
1634916460000|2021-10-22 15:27:40|135.37|135.26|135.37|135.26|135.37|135.26|135.32|135.21|0
1634916470000|2021-10-22 15:27:50|135.32|135.21|135.25|135.14|135.35|135.24|135.2|135.09|23210
1634916480000|2021-10-22 15:28:00|135.2|135.09|135.23|135.1|135.25|135.14|135.18|135.05|5466
1634916490000|2021-10-22 15:28:10|135.18|135.05|135.16|135.03|135.23|135.1|135.1|134.99|10442
1634916500000|2021-10-22 15:28:20|135.21|135.05|135.16|135.07|135.21|135.12|135.16|135.05|3236
1634916510000|2021-10-22 15:28:30|135.18|135.12|135.23|135.12|135.23|135.12|135.18|135.07|0
1634916520000|2021-10-22 15:28:40|135.18|135.07|135.23|135.12|135.23|135.12|135.18|135.07|0
1634916530000|2021-10-22 15:28:50|135.18|135.07|135.24|135.07|135.24|135.12|135.18|135.07|1638
1634916540000|2021-10-22 15:29:00|135.29|135.16|135.23|135.12|135.29|135.2|135.18|135.07|7581
1634916550000|2021-10-22 15:29:10|135.18|135.07|135.23|135.12|135.23|135.12|135.18|135.07|0
1634916560000|2021-10-22 15:29:20|135.18|135.07|135.33|135.22|135.35|135.22|135.18|135.07|9252
1634916570000|2021-10-22 15:29:30|135.35|135.24|135.39|135.28|135.39|135.28|135.32|135.21|4741
1634916580000|2021-10-22 15:29:40|135.34|135.23|135.28|135.19|135.37|135.28|135.28|135.19|18
1634916590000|2021-10-22 15:29:50|135.3|135.24|135.34|135.21|135.39|135.24|135.28|135.19|3394
1635145200000|2021-10-25 07:00:00|135.98|135.32|135.8|135.5|135.98|135.5|135.8|135.32|39341
1635145210000|2021-10-25 07:00:10|135.72|135.48|135.4|135.06|135.72|135.48|135.26|135.04|42239
1635145220000|2021-10-25 07:00:20|135.42||135.4||135.42||135.4||29895
1635145230000|2021-10-25 07:00:30|135.42|135.08|135.42|135.1|135.42|135.1|135.42|135.08|21347
1635145240000|2021-10-25 07:00:40|||||||||18932
1635145250000|2021-10-25 07:00:50|135.6|135.12|135.18|134.8|135.6|135.22|134.8|134.64|52379
1635145260000|2021-10-25 07:01:00|135.2||135.24||135.26||135.16||5108
1635145270000|2021-10-25 07:01:10|135.26|134.82|135.28|134.96|135.3|135.04|135.18|134.72|3344
1635145280000|2021-10-25 07:01:20|135.3|134.98|135.48|135.22|135.6|135.22|135.3|134.98|3235
1635145290000|2021-10-25 07:01:30||135.24||135.26||135.26||135.24|15888
1635145300000|2021-10-25 07:01:40|135.58|135.3|135.82|135.44|135.84|135.5|135.58|135.28|1333
1635145310000|2021-10-25 07:01:50|135.8|135.46|135.86|135.52|135.96|135.58|135.76|135.42|3456
1635145320000|2021-10-25 07:02:00|135.96|135.54|135.94|135.52|136|135.66|135.92|135.5|1933
1635145330000|2021-10-25 07:02:10|135.92|135.5|135.74|135.42|135.92|135.52|135.74|135.42|9379
1635145340000|2021-10-25 07:02:20||135.32||135.44||135.44||135.28|0
1635145350000|2021-10-25 07:02:30||135.46||135.46||135.46||135.44|7824
1635145360000|2021-10-25 07:02:40|135.72|135.44|135.56|135.24|135.72|135.48|135.52|135.18|9585
1635145370000|2021-10-25 07:02:50|135.58|135.26|135.8|135.5|135.82|135.52|135.58|135.26|2276
1635145380000|2021-10-25 07:03:00|135.74|135.46|135.68|135.4|135.74|135.48|135.68|135.38|2999
1635145390000|2021-10-25 07:03:10|135.7|135.42|135.74|135.52|135.74|135.54|135.7|135.42|0
1635145400000|2021-10-25 07:03:20||135.54||135.56||135.56||135.54|10
1635145410000|2021-10-25 07:03:30|135.72|135.52|135.5|135.22|135.72|135.52|135.5|135.2|4008
1635145420000|2021-10-25 07:03:40|135.58|135.24|135.58|135.3|135.6|135.3|135.52|135.24|16449
1635145430000|2021-10-25 07:03:50|135.56|135.28|135.22|134.94|135.56|135.28|135.22|134.94|726
1635145440000|2021-10-25 07:04:00|135.2|134.96|135.18|134.94|135.2|134.96|135.18|134.94|3736
1635145450000|2021-10-25 07:04:10|135.22|134.96|135.48|135.22|135.5|135.22|135.22|134.96|18762
1635145460000|2021-10-25 07:04:20|135.46|135.16|135.32|135.02|135.46|135.16|135.32|134.98|842
1635145480000|2021-10-25 07:04:40|135.3|135|135.24|134.96|135.3|135.02|135.24|134.94|1528
1635145490000|2021-10-25 07:04:50||134.98||134.96||134.98||134.96|341
1635145500000|2021-10-25 07:05:00|135.22||135.16||135.22||135.16||923
1635145510000|2021-10-25 07:05:10|135.2|134.98|135.22|134.96|135.26|135.02|135.2|134.94|811
1635145520000|2021-10-25 07:05:20|135.26|134.98|135.24|134.98|135.26|135|135.2|134.94|1479
1635145530000|2021-10-25 07:05:30|135.3|135|135.38|135.12|135.4|135.12|135.3|135|329
1635145540000|2021-10-25 07:05:40||135.14||135.16||135.16||135.14|1417
1635145550000|2021-10-25 07:05:50|135.36|135.14|135.28|135.08|135.36|135.14|135.22|135|4003
1635145560000|2021-10-25 07:06:00|135.24|135.06|134.94|134.78|135.24|135.06|134.92|134.68|52487
1635145570000|2021-10-25 07:06:10|134.92|134.82|134.94|134.74|134.94|134.84|134.84|134.56|8163
1635145580000|2021-10-25 07:06:20|134.92|134.76|134.9|134.7|134.92|134.76|134.84|134.68|741
1635145590000|2021-10-25 07:06:30|134.94||134.88||134.94||134.88||501
1635145600000|2021-10-25 07:06:40|||||||||3820
1635145610000|2021-10-25 07:06:50|||||||||8684
1635145620000|2021-10-25 07:07:00|134.86|134.68|134.64|134.48|134.86|134.68|134.56|134.44|15315
1635145630000|2021-10-25 07:07:10||134.44||134.46||134.46||134.44|0
1635145640000|2021-10-25 07:07:20||134.48||134.5||134.5||134.48|6808
1635145650000|2021-10-25 07:07:30|134.72|134.52|134.76|134.58|134.86|134.62|134.72|134.52|1246
1635145660000|2021-10-25 07:07:40|134.74|134.54|134.72|134.54|134.74|134.54|134.72|134.5|0
1635145670000|2021-10-25 07:07:50|134.76|134.56|134.74|134.54|134.76|134.58|134.68|134.48|8616
1635145680000|2021-10-25 07:08:00|134.58|134.52|134.64|134.48|134.76|134.58|134.52|134.44|14498
1635145690000|2021-10-25 07:08:10|134.56|134.5|134.72|134.58|134.74|134.58|134.48|134.28|11840
1635145700000|2021-10-25 07:08:20|134.7|134.54|134.72|134.58|134.72|134.58|134.68|134.48|371
1635145710000|2021-10-25 07:08:30|134.7||134.7||134.7||134.7||159
1635145720000|2021-10-25 07:08:40|134.72|134.6|134.9|134.7|134.92|134.7|134.72|134.6|9691
1635145730000|2021-10-25 07:08:50|||||||||2204
1635145740000|2021-10-25 07:09:00|134.86|134.68|134.8|134.6|134.86|134.68|134.8|134.6|7530
1635145750000|2021-10-25 07:09:10|134.78|134.62|134.76|134.6|134.82|134.62|134.76|134.56|2990
1635145760000|2021-10-25 07:09:20|134.78|134.62|134.8|134.64|134.84|134.64|134.72|134.56|12741
1635145770000|2021-10-25 07:09:30|134.84|134.66|134.84|134.7|134.86|134.7|134.82|134.66|5000
1635145780000|2021-10-25 07:09:40|134.88|134.72|134.94|134.84|134.94|134.84|134.88|134.72|0
1635145790000|2021-10-25 07:09:50|134.92|134.86|134.8|134.62|134.92|134.86|134.76|134.62|5905
1635145800000|2021-10-25 07:10:00|134.78|134.64|134.78|134.62|134.8|134.64|134.76|134.62|5054
1635145810000|2021-10-25 07:10:10|134.82|134.6|134.84|134.72|134.84|134.72|134.82|134.6|1825
1635145820000|2021-10-25 07:10:20|134.92|134.74|135.22|135.04|135.28|135.1|134.92|134.74|9487
1635145830000|2021-10-25 07:10:30|135.2|135.06|135.12|135.02|135.2|135.06|135.12|134.98|4260
1635145840000|2021-10-25 07:10:40|135.1|134.98|135.1|134.98|135.1|134.98|135.1|134.98|3269
1635145850000|2021-10-25 07:10:50|135.18|135|135.22|135.1|135.26|135.1|135.18|135|550
1635145860000|2021-10-25 07:11:00|135.2|135.06|135.18|134.98|135.22|135.06|135.12|134.98|6858
1635145870000|2021-10-25 07:11:10|135.16|134.94|135.2|135.04|135.22|135.08|135.02|134.88|14001
1635145880000|2021-10-25 07:11:20|135.16|134.94|135.12|134.96|135.22|135.06|135.1|134.94|2877
1635145890000|2021-10-25 07:11:30|||||||||2937
1635145900000|2021-10-25 07:11:40|135.14|134.98|135.2|134.98|135.3|135.14|135.14|134.96|5926
1635145910000|2021-10-25 07:11:50|135.18|134.96|135.2|135|135.22|135.02|135.16|134.96|14851
1635145920000|2021-10-25 07:12:00||135.02||135.06||135.06||135.02|0
1635145930000|2021-10-25 07:12:10|135.18|135.08|135.2|135.08|135.2|135.08|135.18|135.08|19946
1635145940000|2021-10-25 07:12:20|135.28|135.1|135.36|135.16|135.38|135.2|135.28|135.1|5906
1635145950000|2021-10-25 07:12:30|135.38|135.18|135.44|135.28|135.46|135.3|135.38|135.1|16031
1635145960000|2021-10-25 07:12:40|135.4|135.18|135.38|135.18|135.4|135.2|135.38|135.14|4654
1635145970000|2021-10-25 07:12:50|135.4|135.2|135.46|135.32|135.52|135.36|135.4|135.16|4434
1635145980000|2021-10-25 07:13:00|135.44|135.22|135.44|135.28|135.44|135.3|135.44|135.22|8
1635145990000|2021-10-25 07:13:10|135.46|135.3|135.44|135.24|135.52|135.38|135.44|135.22|7901
1635146000000|2021-10-25 07:13:20|135.42|135.22|135.38|135.2|135.42|135.22|135.38|135.18|496
1635146010000|2021-10-25 07:13:30|135.36|135.22|135.4|135.24|135.4|135.24|135.36|135.22|544
1635146020000|2021-10-25 07:13:40||135.26||135.28||135.28||135.26|8000
1635146030000|2021-10-25 07:13:50|135.38|135.26|135.36|135.18|135.38|135.26|135.34|135.16|18648
1635146040000|2021-10-25 07:14:00|135.34|135.14|135.32|135.16|135.34|135.16|135.32|135.14|4
1635146050000|2021-10-25 07:14:10|135.3|135.14|135.48|135.26|135.54|135.32|135.3|135.14|16997
1635146060000|2021-10-25 07:14:20|135.5|135.28|135.48|135.3|135.5|135.34|135.46|135.24|1414
1635146070000|2021-10-25 07:14:30||135.32||135.36||135.36||135.26|84117
1635146080000|2021-10-25 07:14:40|135.5|135.38|135.8|135.66|135.82|135.66|135.5|135.38|7555
1635146090000|2021-10-25 07:14:50|135.82|135.68|135.74|135.6|135.88|135.7|135.74|135.56|8370
1635146100000|2021-10-25 07:15:00|135.76|135.62|135.94|135.74|136|135.82|135.76|135.56|8654
1635146110000|2021-10-25 07:15:10|135.96|135.76|136|135.82|136|135.82|135.96|135.76|21471
1635146120000|2021-10-25 07:15:20|136.02|135.84|135.98|135.82|136.16|136.02|135.98|135.82|34157
1635146130000|2021-10-25 07:15:30|135.96|135.78|135.96|135.78|135.96|135.88|135.96|135.78|2916
1635146140000|2021-10-25 07:15:40|135.94|135.8|135.9|135.8|135.94|135.8|135.9|135.8|0
1635146150000|2021-10-25 07:15:50|135.94|135.82|135.94|135.8|136|135.92|135.94|135.8|10318
1635146160000|2021-10-25 07:16:00||135.78||135.8||135.8||135.78|0
1635146170000|2021-10-25 07:16:10|135.96|135.82|135.98|135.84|136|135.84|135.96|135.82|459
1635146180000|2021-10-25 07:16:20|136|135.86|135.98|135.82|136|135.9|135.98|135.8|2299
1635146190000|2021-10-25 07:16:30|136|135.84|135.98|135.82|136|135.86|135.98|135.8|0
1635146200000|2021-10-25 07:16:40|136|135.84|136|135.9|136|135.92|136|135.82|254
1635146210000|2021-10-25 07:16:50|135.98||136||136||135.98||3
1635146220000|2021-10-25 07:17:00||135.92||135.92||135.92||135.92|0
1635146230000|2021-10-25 07:17:10|136.06|135.94|136.14|136.02|136.14|136.06|136.04|135.92|7752
1635146240000|2021-10-25 07:17:20||136.04||136.06||136.06||135.98|4082
1635146250000|2021-10-25 07:17:30|136.12|136|136.12|135.96|136.12|136|136.12|135.94|514
1635146260000|2021-10-25 07:17:40|136.14|135.98|136.14|136.02|136.14|136.04|136.14|135.98|20
1635146270000|2021-10-25 07:17:50|136.12||136.14||136.14||136.12||0
1635146280000|2021-10-25 07:18:00|136.12|135.94|136.04|135.9|136.12|135.94|136.04|135.86|12229
1635146290000|2021-10-25 07:18:10|136.02|135.84|136.06|135.94|136.08|135.94|136|135.84|368
1635146300000|2021-10-25 07:18:20|136.04||136.02||136.04||136.02||0
1635146310000|2021-10-25 07:18:30|136.04|135.86|136.04|135.88|136.04|135.88|136.04|135.86|368
1635146320000|2021-10-25 07:18:40||135.9||135.92||135.92||135.9|413
1635146330000|2021-10-25 07:18:50|136.02|135.9|135.92|135.8|136.02|135.9|135.92|135.8|1544
1635146340000|2021-10-25 07:19:00|135.9|135.82|135.9|135.72|135.9|135.82|135.9|135.72|11446
1635146350000|2021-10-25 07:19:10||135.74||135.72||135.74||135.72|709
1635146360000|2021-10-25 07:19:20|||||||||9823
1635146370000|2021-10-25 07:19:30|135.88|135.7|135.76|135.64|135.88|135.74|135.74|135.54|8757
1635146380000|2021-10-25 07:19:40|135.82|135.66|135.74|135.6|135.84|135.7|135.74|135.58|6727
1635146390000|2021-10-25 07:19:50|135.78|135.62|135.8|135.66|135.82|135.66|135.78|135.62|0
1635146400000|2021-10-25 07:20:00|135.84|135.68|135.72|135.58|135.88|135.7|135.72|135.58|2859
1635146410000|2021-10-25 07:20:10|135.74|135.6|135.7|135.58|135.76|135.66|135.7|135.58|16321
1635146420000|2021-10-25 07:20:20|135.72|135.6|135.76|135.64|135.76|135.64|135.7|135.6|2772
1635146430000|2021-10-25 07:20:30||135.66||135.66||135.66||135.66|350
1635146440000|2021-10-25 07:20:40|135.74||135.76||135.76||135.74||14
1635146450000|2021-10-25 07:20:50|135.74|135.62|135.68|135.5|135.74|135.62|135.68|135.46|2348
1635146460000|2021-10-25 07:21:00|135.66|135.48|135.64|135.52|135.66|135.52|135.64|135.48|0
1635146470000|2021-10-25 07:21:10|||||||||322
1635146480000|2021-10-25 07:21:20|135.7|135.54|135.8|135.68|135.88|135.74|135.68|135.54|6863
1635146490000|2021-10-25 07:21:30|135.78||135.78||135.78||135.78||54
1635146500000|2021-10-25 07:21:40|135.8|135.7|135.78|135.66|135.84|135.72|135.78|135.62|170
1635146530000|2021-10-25 07:22:10||135.68||135.68||135.68||135.68|30
1635146540000|2021-10-25 07:22:20|135.76||135.76||135.76||135.76||11212
1635146580000|2021-10-25 07:23:00|135.78|135.7|135.88|135.74|135.9|135.82|135.78|135.7|21326
1635146600000|2021-10-25 07:23:20|135.86|135.72|135.8|135.68|135.86|135.72|135.8|135.68|1708
1635146610000|2021-10-25 07:23:30|||||||||30936
1635146620000|2021-10-25 07:23:40|||||||||5033
1635146630000|2021-10-25 07:23:50|135.84|135.7|135.86|135.74|135.86|135.74|135.84|135.7|3526
1635146640000|2021-10-25 07:24:00|135.84|135.7|135.84|135.7|135.86|135.7|135.84|135.7|1568
1635146650000|2021-10-25 07:24:10|135.86|135.72|135.84|135.72|135.86|135.72|135.84|135.72|0
1635146660000|2021-10-25 07:24:20|135.86|135.7|135.86|135.78|135.86|135.78|135.86|135.7|3246
1635146670000|2021-10-25 07:24:30|135.84|135.76|135.68|135.58|135.84|135.76|135.64|135.58|7663
1635146680000|2021-10-25 07:24:40||135.52||135.52||135.52||135.5|0
1635146690000|2021-10-25 07:24:50|135.64||135.66||135.68||135.64||3668
1635146700000|2021-10-25 07:25:00|135.6|135.6|135.66|135.58|135.66|135.6|135.6|135.52|1356
1635146710000|2021-10-25 07:25:10|135.64|135.56|135.6|135.46|135.64|135.56|135.6|135.46|3162
1635146720000|2021-10-25 07:25:20|135.62|135.48|135.6|135.48|135.62|135.48|135.6|135.48|0
1635146730000|2021-10-25 07:25:30||135.46||135.4||135.46||135.4|45
1635146740000|2021-10-25 07:25:40|135.58|135.42|135.56|135.4|135.58|135.44|135.56|135.4|1022
1635146750000|2021-10-25 07:25:50|135.54|135.38|135.44|135.26|135.54|135.38|135.44|135.26|7143
1635146760000|2021-10-25 07:26:00||135.28||135.26||135.28||135.26|0
1635146770000|2021-10-25 07:26:10|135.4|135.28|135.34|135.16|135.4|135.28|135.34|135.14|1705
1635146780000|2021-10-25 07:26:20||135.18||135.2||135.2||135.18|0
1635146810000|2021-10-25 07:26:50|135.32|135.18|135.3|135.14|135.32|135.18|135.3|135.14|1469
1635146820000|2021-10-25 07:27:00||135.16||135.18||135.18||135.16|2301
1635146850000|2021-10-25 07:27:30|135.34|135.2|135.34|135.18|135.36|135.24|135.34|135.18|3018
1635146870000|2021-10-25 07:27:50|135.36|135.2|135.4|135.3|135.44|135.32|135.36|135.2|3252
1635146880000|2021-10-25 07:28:00|135.38|135.32|135.4|135.26|135.44|135.32|135.3|135.2|7240
1635146890000|2021-10-25 07:28:10|135.38|135.28|135.4|135.3|135.4|135.3|135.38|135.28|1397
1635146900000|2021-10-25 07:28:20||135.32||135.34||135.34||135.32|73
1635146930000|2021-10-25 07:28:50|||||||||1478
1635146950000|2021-10-25 07:29:10|135.42|135.36|135.56|135.46|135.56|135.46|135.42|135.36|7492
1635146970000|2021-10-25 07:29:30|135.54||135.54||135.54||135.54||0
1635146980000|2021-10-25 07:29:40|135.52|135.44|135.46|135.36|135.52|135.44|135.42|135.26|12189
1635147000000|2021-10-25 07:30:00|135.5|135.38|135.5|135.38|135.52|135.38|135.48|135.38|1100
1635147010000|2021-10-25 07:30:10|||||||||145
1635147020000|2021-10-25 07:30:20|135.48||135.46||135.48||135.46||49
1635147050000|2021-10-25 07:30:50|135.4|135.36|135.44|135.32|135.48|135.38|135.4|135.32|7802
1635147060000|2021-10-25 07:31:00|135.4||135.4||135.4||135.4||30
1635147070000|2021-10-25 07:31:10|135.44|135.34|135.44|135.34|135.44|135.34|135.42|135.34|0
1635147090000|2021-10-25 07:31:30|135.42||135.42||135.42||135.42||0
1635147100000|2021-10-25 07:31:40|135.4|135.32|135.34|135.28|135.4|135.32|135.34|135.22|1678
1635147110000|2021-10-25 07:31:50|135.36||135.36||135.36||135.36||0
1635147120000|2021-10-25 07:32:00||135.3||135.3||135.3||135.28|1000
1635147190000|2021-10-25 07:33:10|135.38|135.32|135.38|135.32|135.38|135.32|135.38|135.32|1270
1635147210000|2021-10-25 07:33:30|135.36|135.28|135.36|135.28|135.44|135.32|135.36|135.28|13580
1635147220000|2021-10-25 07:33:40|135.34|135.3|135.3|135.18|135.34|135.3|135.3|135.16|3322
1635147230000|2021-10-25 07:33:50||135.2||135.24||135.24||135.2|0
1635147240000|2021-10-25 07:34:00|135.32|135.26|135.18|135.08|135.38|135.28|135.14|135.08|31287
1635147250000|2021-10-25 07:34:10|135.16|135.04|134.94|134.84|135.16|135.04|134.94|134.82|9611
1635147260000|2021-10-25 07:34:20|134.92|134.82|134.64|134.5|134.92|134.82|134.64|134.5|37048
1635147270000|2021-10-25 07:34:30|134.62|134.52|134.52|134.46|134.68|134.64|134.5|134.4|98811
1635147280000|2021-10-25 07:34:40|134.56|134.48|134.46|134.36|134.6|134.48|134.46|134.36|17561
1635147290000|2021-10-25 07:34:50|134.44|134.32|134.44|134.32|134.44|134.34|134.44|134.32|3587
1635147300000|2021-10-25 07:35:00|134.42|134.34|134.4|134.3|134.46|134.34|134.4|134.3|14739
1635147310000|2021-10-25 07:35:10|134.42|134.32|134.32|134.2|134.42|134.36|134.32|134.2|28663
1635147320000|2021-10-25 07:35:20|134.34|134.22|134.28|134.2|134.42|134.32|134.26|134.2|17948
1635147330000|2021-10-25 07:35:30|134.3|134.22|134.4|134.3|134.5|134.42|134.28|134.22|26308
1635147340000|2021-10-25 07:35:40|134.38||134.36||134.38||134.36||0
1635147350000|2021-10-25 07:35:50|134.34|134.28|134.32|134.24|134.48|134.38|134.32|134.24|28021
1635147360000|2021-10-25 07:36:00|134.34|134.26|134.4|134.32|134.46|134.38|134.32|134.24|16870
1635147370000|2021-10-25 07:36:10|134.38|134.3|134.38|134.3|134.38|134.3|134.36|134.28|1911
1635147380000|2021-10-25 07:36:20|134.4|134.32|134.36|134.28|134.4|134.34|134.34|134.28|11270
1635147390000|2021-10-25 07:36:30|||||||||10954
1635147400000|2021-10-25 07:36:40|134.34|134.24|134.28|134.24|134.34|134.28|134.28|134.16|6067
1635147410000|2021-10-25 07:36:50|134.32|134.26|134.36|134.26|134.44|134.26|134.32|134.26|1223
1635147420000|2021-10-25 07:37:00|134.38||134.38||134.38||134.38||3722
1635147430000|2021-10-25 07:37:10||134.28||134.3||134.3||134.28|0
1635147440000|2021-10-25 07:37:20|134.36||134.38||134.38||134.36||2085
1635147450000|2021-10-25 07:37:30|134.4|134.32|134.46|134.38|134.5|134.38|134.38|134.32|8658
1635147460000|2021-10-25 07:37:40|134.5|134.4|134.46|134.36|134.5|134.42|134.44|134.36|6432
1635147470000|2021-10-25 07:37:50|134.48|134.38|134.48|134.38|134.48|134.38|134.48|134.38|0
1635147480000|2021-10-25 07:38:00|134.5|134.4|134.78|134.66|134.78|134.66|134.5|134.4|3093
1635147490000|2021-10-25 07:38:10||134.68||134.68||134.68||134.66|4716
1635147500000|2021-10-25 07:38:20||134.7||134.7||134.7||134.68|14715
1635147510000|2021-10-25 07:38:30|134.76|134.68|134.72|134.64|134.76|134.68|134.72|134.58|13580
1635147520000|2021-10-25 07:38:40|134.7|134.66|134.74|134.66|134.78|134.66|134.7|134.66|9568
1635147530000|2021-10-25 07:38:50|134.7|134.64|134.56|134.46|134.7|134.64|134.56|134.42|3084
1635147540000|2021-10-25 07:39:00|134.6|134.48|134.64|134.54|134.64|134.54|134.58|134.48|10845
1635147550000|2021-10-25 07:39:10||134.56||134.58||134.58||134.56|70
1635147570000|2021-10-25 07:39:30|134.62|134.54|134.6|134.52|134.64|134.54|134.6|134.52|6468
1635147580000|2021-10-25 07:39:40|134.62|134.54|134.4|134.28|134.8|134.78|134.38|134.26|68060
1635147590000|2021-10-25 07:39:50|134.38|134.24|134.78|134.66|134.8|134.66|134.38|134.24|39174
1635147600000|2021-10-25 07:40:00|134.82|134.68|134.8|134.66|134.82|134.7|134.72|134.62|6896
1635147610000|2021-10-25 07:40:10|||||||||743
1635147620000|2021-10-25 07:40:20|134.82|134.68|134.9|134.76|135|134.9|134.82|134.68|2992
1635147630000|2021-10-25 07:40:30|134.92|134.78|134.92|134.82|134.92|134.82|134.9|134.78|0
1635147650000|2021-10-25 07:40:50|134.9||134.92||134.92||134.9||0
1635147660000|2021-10-25 07:41:00|134.9|134.8|134.68|134.58|134.9|134.8|134.68|134.58|9781
1635147670000|2021-10-25 07:41:10|134.66|134.6|134.62|134.58|134.68|134.6|134.62|134.52|1722
1635147680000|2021-10-25 07:41:20|134.66||134.66||134.72||134.66||8727
1635147700000|2021-10-25 07:41:40|134.7|134.6|134.86|134.74|134.86|134.74|134.7|134.6|0
1635147710000|2021-10-25 07:41:50|134.88|134.76|134.88|134.78|134.88|134.78|134.88|134.76|0
1635147720000|2021-10-25 07:42:00|134.86|134.8|134.86|134.8|134.86|134.8|134.86|134.8|0
1635147730000|2021-10-25 07:42:10|134.84|134.78|134.84|134.7|134.86|134.78|134.8|134.66|5721
1635147760000|2021-10-25 07:42:40|134.86|134.72|134.86|134.74|134.86|134.74|134.86|134.72|184
1635147790000|2021-10-25 07:43:10|||||||||2208
1635147800000|2021-10-25 07:43:20|134.84|134.76|134.98|134.84|134.98|134.92|134.84|134.76|13155
1635147810000|2021-10-25 07:43:30|135.02|134.82|135|134.9|135.02|134.9|135|134.82|0
1635147820000|2021-10-25 07:43:40|||||||||14729
1635147850000|2021-10-25 07:44:10|134.98||134.98||134.98||134.98||132
1635147860000|2021-10-25 07:44:20|134.96|134.86|134.94|134.82|135|134.86|134.92|134.78|3560
1635147870000|2021-10-25 07:44:30|134.92|134.8|134.8|134.68|134.92|134.8|134.8|134.68|2655
1635147880000|2021-10-25 07:44:40|134.78|134.7|134.76|134.68|134.78|134.72|134.76|134.68|342
1635147890000|2021-10-25 07:44:50|134.74|134.64|134.7|134.56|134.74|134.64|134.7|134.56|2000
1635147900000|2021-10-25 07:45:00||134.58||134.58||134.58||134.58|2700
1635147910000|2021-10-25 07:45:10|134.68|134.56|134.8|134.7|134.82|134.72|134.68|134.56|16683
1635147920000|2021-10-25 07:45:20|134.82|134.72|134.82|134.74|134.86|134.74|134.8|134.7|238
1635147930000|2021-10-25 07:45:30|134.86|134.72|134.82|134.72|134.86|134.72|134.82|134.72|2774
1635147940000|2021-10-25 07:45:40|134.8|134.7|134.74|134.64|134.8|134.7|134.68|134.56|32144
1635147950000|2021-10-25 07:45:50|134.76|134.66|134.82|134.72|134.82|134.72|134.74|134.64|11608
1635147960000|2021-10-25 07:46:00|134.86|134.74|134.88|134.72|134.92|134.88|134.86|134.72|8705
1635147970000|2021-10-25 07:46:10|134.86|134.68|134.8|134.7|134.86|134.7|134.76|134.66|3060
1635147990000|2021-10-25 07:46:30|134.78|134.68|134.74|134.66|134.78|134.68|134.74|134.66|2198
1635148000000|2021-10-25 07:46:40|134.76|134.68|134.78|134.68|134.78|134.68|134.76|134.66|46
1635148010000|2021-10-25 07:46:50||134.66||134.66||134.66||134.66|0
1635148020000|2021-10-25 07:47:00||134.68||134.68||134.68||134.68|0
1635148030000|2021-10-25 07:47:10|134.76|134.66|134.76|134.68|134.82|134.72|134.7|134.62|9544
1635148040000|2021-10-25 07:47:20|134.8|134.7|134.84|134.72|134.84|134.72|134.8|134.7|0
1635148050000|2021-10-25 07:47:30|134.7|134.7|134.84|134.78|134.84|134.8|134.7|134.66|76591
1635148060000|2021-10-25 07:47:40|134.82|134.76|134.76|134.68|134.84|134.78|134.74|134.68|57
1635148070000|2021-10-25 07:47:50|134.74|134.7|134.74|134.68|134.74|134.7|134.74|134.68|10846
1635148080000|2021-10-25 07:48:00|134.76||134.76||134.76||134.76||0
1635148090000|2021-10-25 07:48:10||134.7||134.72||134.72||134.7|100
1635148100000|2021-10-25 07:48:20|134.74|134.7|134.66|134.58|134.74|134.7|134.66|134.58|10303
1635148110000|2021-10-25 07:48:30|134.64|134.56|134.74|134.66|134.74|134.66|134.62|134.56|2203
1635148120000|2021-10-25 07:48:40|134.72|134.68|134.72|134.66|134.72|134.68|134.72|134.66|0
1635148130000|2021-10-25 07:48:50|134.74||134.74||134.74||134.72||70
1635148140000|2021-10-25 07:49:00|134.72|134.68|134.74|134.68|134.74|134.68|134.72|134.68|965
1635148150000|2021-10-25 07:49:10|134.78|134.7|134.84|134.78|134.84|134.78|134.74|134.7|25829
1635148160000|2021-10-25 07:49:20|134.82|134.76|134.8|134.74|134.82|134.78|134.78|134.74|2437
1635148170000|2021-10-25 07:49:30|134.72|134.72|134.8|134.72|134.8|134.72|134.72|134.66|25000
1635148180000|2021-10-25 07:49:40|134.78|134.74|134.72|134.64|134.78|134.76|134.7|134.62|4006
1635148190000|2021-10-25 07:49:50|134.76|134.66|134.74|134.66|134.8|134.74|134.74|134.66|8571
1635148200000|2021-10-25 07:50:00|134.76||134.74||134.78||134.74||0
1635148210000|2021-10-25 07:50:10|134.76|134.68|134.74|134.64|134.78|134.68|134.68|134.62|11393
1635148220000|2021-10-25 07:50:20|134.72|134.62|134.7|134.62|134.72|134.62|134.7|134.62|0
1635148240000|2021-10-25 07:50:40|134.68|134.64|134.7|134.66|134.7|134.66|134.66|134.64|41510
1635148260000|2021-10-25 07:51:00|134.74|134.68|134.88|134.8|134.88|134.8|134.7|134.68|26322
1635148270000|2021-10-25 07:51:10|134.9|134.82|134.86|134.82|134.92|134.88|134.86|134.82|3590
1635148280000|2021-10-25 07:51:20|134.84|134.8|134.82|134.8|134.84|134.8|134.8|134.76|3459
1635148290000|2021-10-25 07:51:30|||||||||1000
1635148300000|2021-10-25 07:51:40|134.8|134.76|134.78|134.7|134.8|134.76|134.78|134.7|6193
1635148310000|2021-10-25 07:51:50|134.7|134.68|134.78|134.7|134.8|134.74|134.7|134.68|36029
1635148320000|2021-10-25 07:52:00|134.8|134.72|134.8|134.72|134.8|134.72|134.78|134.72|52
1635148330000|2021-10-25 07:52:10|134.78|134.74|134.82|134.74|134.84|134.8|134.78|134.74|7740
1635148350000|2021-10-25 07:52:30|134.8||134.82||134.82||134.8||1500
1635148360000|2021-10-25 07:52:40|134.8|134.76|134.8|134.72|134.8|134.76|134.76|134.7|682
1635148370000|2021-10-25 07:52:50|134.82|134.74|134.82|134.76|134.82|134.76|134.82|134.74|0
1635148380000|2021-10-25 07:53:00|134.84|134.78|134.88|134.84|134.98|134.9|134.82|134.78|41740
1635148390000|2021-10-25 07:53:10|134.86|134.8|134.86|134.78|134.88|134.84|134.84|134.76|7337
1635148400000|2021-10-25 07:53:20|134.84|134.76|134.86|134.8|134.86|134.8|134.78|134.68|7058
1635148430000|2021-10-25 07:53:50|134.88|134.82|134.8|134.74|134.88|134.82|134.76|134.7|29099
1635148440000|2021-10-25 07:54:00|||||||||6000
1635148450000|2021-10-25 07:54:10|134.82|134.76|134.88|134.82|134.92|134.84|134.8|134.76|13379
1635148460000|2021-10-25 07:54:20|134.8|134.8|134.78|134.74|134.86|134.8|134.78|134.74|55889
1635148470000|2021-10-25 07:54:30|134.8|134.76|134.8|134.74|134.82|134.76|134.78|134.72|6702
1635148480000|2021-10-25 07:54:40|134.82|134.72|134.7|134.64|134.82|134.72|134.68|134.62|8801
1635148490000|2021-10-25 07:54:50|134.68|134.66|134.68|134.62|134.72|134.66|134.68|134.62|30
1635148500000|2021-10-25 07:55:00|134.66|134.6|134.7|134.62|134.7|134.64|134.66|134.6|935
1635148510000|2021-10-25 07:55:10|134.72|134.64|134.74|134.64|134.76|134.68|134.72|134.64|1081
1635148520000|2021-10-25 07:55:20|134.76|134.7|134.8|134.74|134.9|134.84|134.76|134.7|12346
1635148530000|2021-10-25 07:55:30|134.84|134.76|134.74|134.66|134.84|134.76|134.74|134.66|15175
1635148550000|2021-10-25 07:55:50|134.76|134.68|134.74|134.68|134.76|134.7|134.74|134.68|85
1635148560000|2021-10-25 07:56:00|134.72|134.66|134.74|134.68|134.74|134.68|134.7|134.66|4700
1635148570000|2021-10-25 07:56:10|134.76|134.7|134.76|134.7|134.76|134.7|134.76|134.7|0
1635148580000|2021-10-25 07:56:20|134.8|134.72|134.76|134.74|134.84|134.74|134.76|134.72|19439
1635148590000|2021-10-25 07:56:30|134.8|134.72|134.86|134.82|135.04|135|134.76|134.7|61933
1635148600000|2021-10-25 07:56:40|134.84|134.8|134.88|134.8|134.9|134.82|134.8|134.74|18821
1635148610000|2021-10-25 07:56:50||134.82||134.8||134.82||134.8|5000
1635148620000|2021-10-25 07:57:00|134.9|134.82|134.98|134.88|134.98|134.88|134.9|134.82|3293
1635148630000|2021-10-25 07:57:10|135|134.9|134.98|134.92|135.02|134.92|134.98|134.9|1690
1635148640000|2021-10-25 07:57:20|134.96|134.9|135.02|134.96|135.02|134.96|134.9|134.84|29670
1635148650000|2021-10-25 07:57:30|135|134.94|135|134.94|135|134.94|135|134.94|12376
1635148660000|2021-10-25 07:57:40|134.96|134.92|134.96|134.9|134.96|134.92|134.94|134.9|0
1635148670000|2021-10-25 07:57:50|134.94||134.94||134.94||134.94||0
1635148680000|2021-10-25 07:58:00|134.9|134.86|135.08|135|135.14|135|134.88|134.84|43701
1635148700000|2021-10-25 07:58:20|||||||||2950
1635148710000|2021-10-25 07:58:30|135.12|135.02|135.12|135.04|135.16|135.04|135.12|135.02|0
1635148720000|2021-10-25 07:58:40|135.1|135|135.1|135|135.1|135|135.1|135|0
1635148730000|2021-10-25 07:58:50|135.08|134.98|134.98|134.9|135.08|134.98|134.98|134.9|16384
1635148740000|2021-10-25 07:59:00|134.96||134.94||134.96||134.94||0
1635148760000|2021-10-25 07:59:20|134.92|134.86|134.92|134.86|134.92|134.86|134.92|134.86|103
1635148770000|2021-10-25 07:59:30|134.9||134.9||134.9||134.9||0
1635148780000|2021-10-25 07:59:40|134.88|134.84|134.9|134.8|134.9|134.84|134.86|134.74|6106
1635148790000|2021-10-25 07:59:50|134.88|134.78|134.84|134.76|134.88|134.8|134.84|134.76|3000
1635148820000|2021-10-25 08:00:20|134.88|134.74|134.78|134.72|134.88|134.82|134.72|134.66|30165
1635148830000|2021-10-25 08:00:30|134.8|134.74|134.92|134.82|134.94|134.82|134.8|134.74|11660
1635148840000|2021-10-25 08:00:40|134.9|134.8|134.9|134.82|134.9|134.82|134.88|134.78|606
1635148850000|2021-10-25 08:00:50|134.88|134.8|134.84|134.78|134.88|134.8|134.84|134.78|9138
1635148860000|2021-10-25 08:01:00|134.88|134.8|134.88|134.78|134.88|134.8|134.88|134.78|0
1635148870000|2021-10-25 08:01:10||134.8||134.8||134.8||134.8|0
1635148890000|2021-10-25 08:01:30|134.9|134.82|134.94|134.84|134.96|134.88|134.9|134.82|6984
1635148900000|2021-10-25 08:01:40|134.96|134.86|134.94|134.86|134.96|134.88|134.94|134.86|7
1635148920000|2021-10-25 08:02:00|134.96|134.88|134.86|134.8|134.96|134.88|134.84|134.78|16162
1635148930000|2021-10-25 08:02:10|||||||||1500
1635148940000|2021-10-25 08:02:20||134.82||134.82||134.82||134.8|13
1635148950000|2021-10-25 08:02:30|134.88|134.84|135|134.94|135.04|134.94|134.88|134.84|10946
1635148960000|2021-10-25 08:02:40|134.98|134.9|134.96|134.92|135|134.92|134.96|134.9|1029
1635148970000|2021-10-25 08:02:50|134.94|134.9|134.86|134.8|134.94|134.9|134.86|134.8|8421
1635148980000|2021-10-25 08:03:00|134.84|134.78|134.78|134.68|134.84|134.78|134.7|134.62|4699
1635148990000|2021-10-25 08:03:10|134.76|134.7|134.74|134.64|134.76|134.7|134.74|134.64|1580
1635149000000|2021-10-25 08:03:20|134.72||134.7||134.72||134.7||0
1635149010000|2021-10-25 08:03:30|134.72|134.66|134.74|134.66|134.74|134.66|134.72|134.66|16268
1635149020000|2021-10-25 08:03:40|134.72|134.68|134.72|134.64|134.72|134.68|134.7|134.64|2894
1635149030000|2021-10-25 08:03:50|134.74|134.66|134.82|134.74|134.82|134.76|134.72|134.64|4436
1635149050000|2021-10-25 08:04:10|134.84|134.76|134.82|134.74|134.84|134.78|134.82|134.74|1500
1635149060000|2021-10-25 08:04:20|134.84|134.76|134.92|134.86|134.92|134.86|134.84|134.76|1253
1635149070000|2021-10-25 08:04:30|||||||||856
1635149080000|2021-10-25 08:04:40|134.96|134.84|135|134.94|135|134.94|134.96|134.84|2235
1635149090000|2021-10-25 08:04:50|135.04|134.96|135.02|134.96|135.04|134.98|135|134.94|2764
1635149100000|2021-10-25 08:05:00|135|134.94|134.94|134.9|135.02|134.94|134.94|134.86|22358
1635149110000|2021-10-25 08:05:10|134.92|134.86|134.9|134.86|134.92|134.86|134.9|134.84|1500
1635149120000|2021-10-25 08:05:20|134.92|134.82|134.96|134.86|134.98|134.9|134.88|134.78|17328
1635149130000|2021-10-25 08:05:30|134.94|134.84|134.88|134.84|134.94|134.84|134.88|134.8|1304
1635149140000|2021-10-25 08:05:40|134.86|134.78|134.92|134.84|134.92|134.84|134.84|134.74|2323
1635149150000|2021-10-25 08:05:50|134.94|134.86|134.92|134.82|134.96|134.86|134.9|134.82|1473
1635149160000|2021-10-25 08:06:00|134.94||134.94||134.94||134.94||0
1635149170000|2021-10-25 08:06:10|134.96|134.84|134.96|134.84|134.96|134.86|134.92|134.84|0
1635149190000|2021-10-25 08:06:30|135|134.86|135.02|134.94|135.02|134.94|135|134.86|342
1635149200000|2021-10-25 08:06:40|135|134.92|135.02|134.94|135.02|134.94|135|134.92|0
1635149210000|2021-10-25 08:06:50|135|134.92|134.98|134.92|135.02|134.94|134.98|134.92|1561
1635149220000|2021-10-25 08:07:00||134.94||134.94||134.94||134.94|0
1635149240000|2021-10-25 08:07:20|135||134.98||135||134.96||400
1635149250000|2021-10-25 08:07:30|135.02|134.96|135|134.94|135.02|134.96|135|134.94|0
1635149260000|2021-10-25 08:07:40|135.02||135||135.02||135||6992
1635149270000|2021-10-25 08:07:50|135.02||135.02||135.02||135||0
1635149280000|2021-10-25 08:08:00|135||135.02||135.02||135||1587
1635149290000|2021-10-25 08:08:10|135|134.92|134.96|134.88|135|134.92|134.92|134.86|1710
1635149310000|2021-10-25 08:08:30|134.94|134.9|134.92|134.86|134.96|134.92|134.92|134.86|6635
1635149320000|2021-10-25 08:08:40|134.96|134.88|134.94|134.88|134.96|134.9|134.9|134.86|11763
1635149330000|2021-10-25 08:08:50|134.92|134.86|134.9|134.84|134.94|134.86|134.9|134.84|1623
1635149340000|2021-10-25 08:09:00||134.86||134.86||134.86||134.86|60
1635149350000|2021-10-25 08:09:10|134.88|134.84|134.9|134.84|134.9|134.84|134.88|134.84|9179
1635149360000|2021-10-25 08:09:20|134.88|134.86|134.86|134.82|134.88|134.86|134.86|134.78|55836
1635149370000|2021-10-25 08:09:30|134.88|134.8|134.86|134.82|134.9|134.86|134.86|134.8|2292
1635149380000|2021-10-25 08:09:40|134.84|134.8|134.84|134.76|134.84|134.8|134.8|134.74|5695
1635149390000|2021-10-25 08:09:50|134.82|134.72|134.68|134.56|134.84|134.74|134.64|134.54|6485
1635149400000|2021-10-25 08:10:00|134.64|134.58|134.72|134.68|134.72|134.68|134.64|134.58|1330
1635149420000|2021-10-25 08:10:20|134.76|134.7|134.76|134.7|134.76|134.7|134.76|134.68|6928
1635149440000|2021-10-25 08:10:40|||||||||3743
1635149450000|2021-10-25 08:10:50|134.8|134.72|134.8|134.74|134.84|134.76|134.76|134.7|2502
1635149460000|2021-10-25 08:11:00|134.78|134.68|134.72|134.64|134.78|134.72|134.68|134.62|9154
1635149470000|2021-10-25 08:11:10||134.66||134.66||134.66||134.66|0
1635149480000|2021-10-25 08:11:20|134.7|134.64|134.7|134.6|134.7|134.64|134.7|134.6|795
1635149490000|2021-10-25 08:11:30||134.58||134.6||134.6||134.58|300
1635149510000|2021-10-25 08:11:50|134.68|134.58|134.66|134.6|134.68|134.6|134.6|134.54|8583
1635149520000|2021-10-25 08:12:00|134.7|134.62|134.7|134.62|134.7|134.62|134.7|134.62|16844
1635149530000|2021-10-25 08:12:10||134.64||134.62||134.64||134.62|1000
1635149540000|2021-10-25 08:12:20|134.68|134.64|134.68|134.6|134.68|134.64|134.62|134.6|2250
1635149560000|2021-10-25 08:12:40|134.7|134.62|134.68|134.62|134.7|134.62|134.68|134.62|0
1635149570000|2021-10-25 08:12:50|134.7|134.64|134.76|134.68|134.76|134.7|134.7|134.64|2613
1635149580000|2021-10-25 08:13:00|134.78|134.7|134.86|134.76|134.86|134.76|134.78|134.7|5504
1635149590000|2021-10-25 08:13:10|134.88|134.78|134.9|134.82|134.94|134.86|134.84|134.78|21417
1635149600000|2021-10-25 08:13:20|134.88|134.8|134.88|134.8|134.88|134.8|134.86|134.78|0
1635149610000|2021-10-25 08:13:30|134.86|134.78|134.84|134.78|134.86|134.78|134.84|134.78|1065
1635149620000|2021-10-25 08:13:40|||||||||360
1635149640000|2021-10-25 08:14:00|134.88|134.8|134.9|134.86|134.9|134.86|134.88|134.8|716
1635149650000|2021-10-25 08:14:10|134.94|134.84|134.94|134.9|134.94|134.9|134.9|134.84|8693
1635149660000|2021-10-25 08:14:20|134.98|134.88|135|134.92|135|134.92|134.96|134.88|0
1635149680000|2021-10-25 08:14:40|||||||||12000
1635149690000|2021-10-25 08:14:50|134.98||134.98||134.98||134.96||40
1635149700000|2021-10-25 08:15:00|135|134.94|135.14|135.06|135.16|135.08|135|134.94|11999
1635149710000|2021-10-25 08:15:10|135.12|135.08|135.14|135.08|135.14|135.08|135.12|135.08|2970
1635149720000|2021-10-25 08:15:20|135.12||135.14||135.14||135.12||34
1635149730000|2021-10-25 08:15:30|135.12|135.04|135.1|135.04|135.14|135.04|135.08|135.02|25324
1635149740000|2021-10-25 08:15:40|135.08|135.06|135.08|135.02|135.14|135.1|135.08|135.02|6651
1635149750000|2021-10-25 08:15:50|135.06|135.04|135.08|135.04|135.12|135.06|135.06|135.02|11918
1635149760000|2021-10-25 08:16:00|135.12|135.06|135.08|135.02|135.12|135.06|135.06|135.02|1098
1635149770000|2021-10-25 08:16:10|135.06|134.98|135.08|135.02|135.08|135.02|135.02|134.96|1782
1635149780000|2021-10-25 08:16:20|135.06|135.04|134.94|134.86|135.06|135.04|134.92|134.86|19896
1635149790000|2021-10-25 08:16:30|134.92|134.84|134.94|134.84|134.94|134.88|134.86|134.8|4
1635149800000|2021-10-25 08:16:40|134.92|134.82|134.9|134.82|134.92|134.82|134.88|134.82|3974
1635149820000|2021-10-25 08:17:00|134.88||134.88||134.9||134.86||13904
1635149830000|2021-10-25 08:17:10|134.86|134.84|134.82|134.78|134.86|134.84|134.82|134.76|2109
1635149840000|2021-10-25 08:17:20|134.88|134.8|134.88|134.8|134.88|134.82|134.82|134.8|3502
1635149850000|2021-10-25 08:17:30|134.9|134.82|134.9|134.86|134.9|134.86|134.9|134.82|0
1635149860000|2021-10-25 08:17:40|134.88|134.82|134.78|134.68|134.88|134.82|134.78|134.68|4452
1635149870000|2021-10-25 08:17:50|134.76||134.78||134.78||134.76||729
1635149880000|2021-10-25 08:18:00|134.82|134.7|134.82|134.74|134.86|134.82|134.78|134.7|12408
1635149890000|2021-10-25 08:18:10|134.8|134.76|134.76|134.68|134.8|134.76|134.74|134.66|3019
1635149900000|2021-10-25 08:18:20|134.74|134.72|134.74|134.64|134.74|134.72|134.72|134.64|13
1635149910000|2021-10-25 08:18:30|||||||||3713
1635149920000|2021-10-25 08:18:40|134.72|134.66|134.76|134.7|134.76|134.72|134.7|134.66|2524
1635149930000|2021-10-25 08:18:50|134.78|134.72|134.78|134.74|134.82|134.8|134.78|134.7|9705
1635149940000|2021-10-25 08:19:00|134.76|134.7|134.8|134.7|134.8|134.7|134.76|134.68|7515
1635149950000|2021-10-25 08:19:10|134.82|134.72|134.82|134.74|134.82|134.74|134.82|134.72|0
1635149960000|2021-10-25 08:19:20|134.84|134.76|134.92|134.84|134.92|134.84|134.84|134.76|1659
1635149970000|2021-10-25 08:19:30|134.9|134.82|134.9|134.82|134.92|134.82|134.9|134.82|371
1635149980000|2021-10-25 08:19:40|134.92|134.84|134.94|134.84|134.96|134.84|134.92|134.84|1521
1635149990000|2021-10-25 08:19:50|134.92||134.94||134.94||134.92||2560
1635150000000|2021-10-25 08:20:00|134.92||134.94||134.94||134.92||0
1635150010000|2021-10-25 08:20:10|134.92||134.92||134.94||134.92||0
1635150020000|2021-10-25 08:20:20|134.94||134.94||134.94||134.94||370
1635150030000|2021-10-25 08:20:30|134.96|134.86|135.08|135|135.1|135|134.96|134.86|2891
1635150040000|2021-10-25 08:20:40||135.02||135||135.02||134.98|300
1635150050000|2021-10-25 08:20:50|135.06|134.96|134.98|134.92|135.06|134.96|134.98|134.92|29
1635150060000|2021-10-25 08:21:00|135|134.94|135.08|134.98|135.08|134.98|135|134.94|380
1635150070000|2021-10-25 08:21:10|135.06|135|135.14|135.08|135.16|135.08|135.02|135|0
1635150080000|2021-10-25 08:21:20|135.16|135.1|135.16|135.08|135.16|135.1|135.14|135.08|0
1635150090000|2021-10-25 08:21:30||135.1||135.1||135.1||135.1|0
1635150100000|2021-10-25 08:21:40|135.14|135.12|135.16|135.12|135.16|135.12|135.14|135.1|368
1635150110000|2021-10-25 08:21:50|135.14|135.08|135.18|135.16|135.2|135.16|135.14|135.08|17139
1635150140000|2021-10-25 08:22:20|||||||||120
1635150150000|2021-10-25 08:22:30|135.16|135.12|135.16|135.1|135.16|135.12|135.16|135.1|13652
1635150160000|2021-10-25 08:22:40|135.14|135.08|135.08|135.02|135.14|135.08|135.08|135.02|2124
1635150170000|2021-10-25 08:22:50|135.06|135.04|135.06|135.04|135.06|135.04|135.06|135.02|7499
1635150180000|2021-10-25 08:23:00|135.04|135|135.06|134.98|135.06|135|134.98|134.94|10108
1635150190000|2021-10-25 08:23:10||134.96||134.98||134.98||134.96|0
1635150200000|2021-10-25 08:23:20|||||||||2882
1635150210000|2021-10-25 08:23:30|||||||||1500
1635150220000|2021-10-25 08:23:40|135.04|135|135.06|135|135.06|135|135.02|135|6948
1635150230000|2021-10-25 08:23:50|135.04|134.96|135.04|134.98|135.04|135|135|134.92|4817
1635150240000|2021-10-25 08:24:00|135.06|135|135|134.9|135.06|135|135|134.9|781
1635150250000|2021-10-25 08:24:10|134.98|134.88|134.96|134.9|134.98|134.94|134.96|134.88|123
1635150260000|2021-10-25 08:24:20|134.94|134.88|134.94|134.88|134.94|134.88|134.94|134.84|0
1635150270000|2021-10-25 08:24:30|134.92|134.9|134.94|134.92|134.96|134.92|134.92|134.9|65
1635150280000|2021-10-25 08:24:40|134.92|134.9|134.9|134.88|134.92|134.9|134.9|134.84|10350
1635150290000|2021-10-25 08:24:50|134.88|134.84|134.88|134.82|134.88|134.84|134.88|134.8|4
1635150300000|2021-10-25 08:25:00||134.84||134.86||134.86||134.84|0
1635150310000|2021-10-25 08:25:10|134.9|134.88|134.94|134.86|134.96|134.9|134.9|134.86|1548
1635150320000|2021-10-25 08:25:20|134.92|134.82|134.88|134.82|134.92|134.82|134.88|134.82|17922
1635150330000|2021-10-25 08:25:30|134.86|134.8|134.86|134.82|134.86|134.82|134.86|134.8|1475
1635150340000|2021-10-25 08:25:40|134.88|134.8|134.84|134.74|134.88|134.8|134.78|134.7|3363
1635150350000|2021-10-25 08:25:50|134.82|134.72|134.8|134.72|134.82|134.72|134.72|134.64|22519
1635150360000|2021-10-25 08:26:00|134.78|134.74|134.82|134.74|134.84|134.78|134.78|134.72|1608
1635150370000|2021-10-25 08:26:10|134.84|134.76|134.78|134.74|134.84|134.8|134.78|134.74|3577
1635150380000|2021-10-25 08:26:20|134.76|134.7|134.74|134.64|134.78|134.7|134.7|134.62|4092
1635150390000|2021-10-25 08:26:30|134.72|134.62|134.62|134.54|134.72|134.62|134.58|134.48|1500
1635150400000|2021-10-25 08:26:40|134.64|134.56|134.66|134.58|134.66|134.6|134.64|134.56|0
1635150410000|2021-10-25 08:26:50|134.68|134.6|134.74|134.62|134.74|134.66|134.68|134.6|1435
1635150420000|2021-10-25 08:27:00|134.72|134.64|134.7|134.66|134.74|134.7|134.7|134.62|4200
1635150430000|2021-10-25 08:27:10|134.68|134.62|134.66|134.56|134.68|134.62|134.62|134.54|178
1635150440000|2021-10-25 08:27:20|134.64|134.54|134.62|134.52|134.64|134.56|134.54|134.44|2201
1635150450000|2021-10-25 08:27:30|134.6|134.54|134.52|134.44|134.6|134.54|134.52|134.44|638
1635150460000|2021-10-25 08:27:40|134.54|134.42|134.58|134.48|134.6|134.5|134.54|134.42|0
1635150470000|2021-10-25 08:27:50|134.6|134.5|134.6|134.54|134.6|134.56|134.54|134.5|10822
1635150480000|2021-10-25 08:28:00|134.58|134.52|134.52|134.4|134.58|134.52|134.52|134.4|20652
1635150490000|2021-10-25 08:28:10|134.5|134.42|134.56|134.48|134.56|134.48|134.38|134.34|22000
1635150500000|2021-10-25 08:28:20|134.58|134.5|134.6|134.54|134.6|134.54|134.58|134.5|0
1635150510000|2021-10-25 08:28:30||134.56||134.56||134.56||134.56|0
1635150520000|2021-10-25 08:28:40|134.64|134.58|134.7|134.62|134.7|134.62|134.6|134.58|671
1635150530000|2021-10-25 08:28:50|134.72|134.64|134.74|134.64|134.74|134.64|134.72|134.64|0
1635150540000|2021-10-25 08:29:00|134.76||134.74||134.76||134.74||1486
1635150550000|2021-10-25 08:29:10|134.76|134.66|134.78|134.68|134.78|134.68|134.76|134.66|913
1635150560000|2021-10-25 08:29:20|134.76|134.66|134.66|134.56|134.76|134.66|134.62|134.56|8563
1635150570000|2021-10-25 08:29:30|134.64|134.6|134.64|134.6|134.64|134.6|134.64|134.6|0
1635150580000|2021-10-25 08:29:40|134.68|134.62|134.7|134.64|134.72|134.66|134.64|134.62|1759
1635150600000|2021-10-25 08:30:00|134.72||134.72||134.72||134.7||0
1635150610000|2021-10-25 08:30:10|134.7||134.7||134.72||134.7||0
1635150620000|2021-10-25 08:30:20|134.72||134.72||134.72||134.72||0
1635150630000|2021-10-25 08:30:30|134.74|134.66|134.8|134.7|134.8|134.7|134.74|134.66|341
1635150640000|2021-10-25 08:30:40|134.82||134.8||134.82||134.8||439
1635150650000|2021-10-25 08:30:50|134.82|134.72|134.88|134.82|134.88|134.82|134.82|134.72|431
1635150660000|2021-10-25 08:31:00||134.84||134.84||134.84||134.8|0
1635150690000|2021-10-25 08:31:30|134.9|134.86|134.84|134.82|134.96|134.88|134.82|134.74|11777
1635150700000|2021-10-25 08:31:40|134.86|134.78|134.9|134.82|134.9|134.84|134.84|134.76|4503
1635150710000|2021-10-25 08:31:50|134.88|134.8|134.8|134.76|134.88|134.8|134.78|134.74|8152
1635150720000|2021-10-25 08:32:00|134.84|134.78|134.8|134.76|134.86|134.78|134.8|134.76|837
1635150730000|2021-10-25 08:32:10|134.78|134.74|134.76|134.72|134.78|134.74|134.76|134.7|2700
1635150740000|2021-10-25 08:32:20|134.8|134.74|134.76|134.74|134.82|134.74|134.76|134.72|1379
1635150750000|2021-10-25 08:32:30||134.7||134.72||134.72||134.7|1699
1635150760000|2021-10-25 08:32:40||134.74||134.74||134.74||134.74|3807
1635150780000|2021-10-25 08:33:00|||||||||817
1635150790000|2021-10-25 08:33:10|134.74|134.72|134.78|134.74|134.8|134.74|134.74|134.72|2483
1635150820000|2021-10-25 08:33:40||134.76||134.76||134.76||134.76|100
1635150830000|2021-10-25 08:33:50|||||||||87
1635150840000|2021-10-25 08:34:00|134.76|134.72|134.78|134.72|134.78|134.74|134.76|134.72|45840
1635150850000|2021-10-25 08:34:10|134.76||134.78||134.78||134.76||10100
1635150860000|2021-10-25 08:34:20|134.76|134.74|134.82|134.76|134.82|134.76|134.76|134.72|537
1635150900000|2021-10-25 08:35:00|134.8|134.78|134.78|134.72|134.8|134.78|134.78|134.72|4726
1635150910000|2021-10-25 08:35:10|134.82|134.74|134.82|134.74|134.82|134.76|134.82|134.74|0
1635150920000|2021-10-25 08:35:20|134.78|134.78|134.8|134.72|134.86|134.84|134.76|134.72|13947
1635150930000|2021-10-25 08:35:30|134.78|134.68|134.68|134.62|134.78|134.68|134.68|134.62|3472
1635150940000|2021-10-25 08:35:40|134.66|134.64|134.74|134.66|134.74|134.66|134.64|134.64|3988
1635150960000|2021-10-25 08:36:00|134.72|134.68|134.74|134.68|134.74|134.68|134.72|134.68|0
1635150970000|2021-10-25 08:36:10|134.76|134.64|134.72|134.64|134.76|134.64|134.66|134.62|3395
1635150980000|2021-10-25 08:36:20|134.74||134.74||134.74||134.74||0
1635150990000|2021-10-25 08:36:30|134.72||134.72||134.72||134.72||8451
1635151000000|2021-10-25 08:36:40|134.7|134.62|134.64|134.58|134.7|134.62|134.62|134.54|8901
1635151010000|2021-10-25 08:36:50|134.66||134.66||134.66||134.66||18500
1635151020000|2021-10-25 08:37:00|134.68|134.6|134.64|134.58|134.76|134.66|134.64|134.56|1789
1635151030000|2021-10-25 08:37:10||134.56||134.58||134.58||134.56|5166
1635151040000|2021-10-25 08:37:20|134.66|134.6|134.72|134.64|134.72|134.64|134.66|134.6|7699
1635151050000|2021-10-25 08:37:30|134.7||134.7||134.7||134.7||567
1635151060000|2021-10-25 08:37:40|134.72||134.72||134.72||134.72||558
1635151090000|2021-10-25 08:38:10|134.7|134.62|134.72|134.66|134.72|134.66|134.64|134.62|3978
1635151110000|2021-10-25 08:38:30|134.74|134.68|134.76|134.72|134.76|134.72|134.72|134.68|2350
1635151130000|2021-10-25 08:38:50|134.74|134.7|134.74|134.68|134.76|134.7|134.68|134.62|11570
1635151140000|2021-10-25 08:39:00||134.66||134.66||134.66||134.64|190
1635151150000|2021-10-25 08:39:10|134.72|134.64|134.74|134.66|134.74|134.66|134.7|134.64|0
1635151170000|2021-10-25 08:39:30|134.72|134.68|134.74|134.68|134.74|134.68|134.72|134.68|0
1635151190000|2021-10-25 08:39:50|||||||||1000
1635151200000|2021-10-25 08:40:00|||||||||3720
1635151210000|2021-10-25 08:40:10|134.76|134.7|134.7|134.64|134.78|134.7|134.7|134.64|5891
1635151220000|2021-10-25 08:40:20|134.74|134.66|134.74|134.68|134.74|134.68|134.74|134.66|741
1635151230000|2021-10-25 08:40:30|134.72|134.66|134.76|134.68|134.78|134.7|134.7|134.64|3245
1635151240000|2021-10-25 08:40:40|134.74|134.66|134.74|134.66|134.74|134.66|134.74|134.66|34
1635151250000|2021-10-25 08:40:50|134.76|134.68|134.76|134.72|134.76|134.72|134.74|134.68|2803
1635151260000|2021-10-25 08:41:00|||||||||742
1635151270000|2021-10-25 08:41:10||134.74||134.72||134.74||134.72|66
1635151280000|2021-10-25 08:41:20|134.74|134.68|134.76|134.72|134.76|134.74|134.74|134.68|3869
1635151290000|2021-10-25 08:41:30||134.74||134.74||134.74||134.74|0
1635151310000|2021-10-25 08:41:50|134.74|134.72|134.74|134.7|134.76|134.74|134.72|134.68|5804
1635151320000|2021-10-25 08:42:00||134.68||134.7||134.7||134.68|0
1635151330000|2021-10-25 08:42:10||134.68||134.68||134.68||134.66|0
1635151340000|2021-10-25 08:42:20||134.7||134.7||134.7||134.7|3703
1635151350000|2021-10-25 08:42:30|134.76|134.72|134.82|134.74|134.82|134.74|134.74|134.72|2124
1635151360000|2021-10-25 08:42:40|134.8||134.8||134.8||134.8||7382
1635151370000|2021-10-25 08:42:50|134.78|134.72|134.74|134.7|134.78|134.72|134.74|134.68|13334
1635151380000|2021-10-25 08:43:00|134.72|134.72|134.72|134.68|134.74|134.72|134.68|134.64|6250
1635151390000|2021-10-25 08:43:10|134.74|134.7|134.72|134.64|134.74|134.7|134.68|134.64|2628
1635151400000|2021-10-25 08:43:20|||||||||4130
1635151410000|2021-10-25 08:43:30|134.74|134.66|134.72|134.68|134.76|134.68|134.72|134.66|0
1635151420000|2021-10-25 08:43:40|134.76|134.7|134.76|134.7|134.76|134.7|134.76|134.68|304
1635151430000|2021-10-25 08:43:50|134.74|134.66|134.6|134.54|134.74|134.66|134.6|134.54|6582
1635151440000|2021-10-25 08:44:00|134.58|134.52|134.58|134.5|134.6|134.52|134.58|134.5|0
1635151450000|2021-10-25 08:44:10|134.6|134.54|134.6|134.54|134.6|134.54|134.6|134.54|12
1635151460000|2021-10-25 08:44:20|134.58|134.5|134.5|134.42|134.58|134.5|134.5|134.4|14794
1635151480000|2021-10-25 08:44:40|134.48|134.4|134.5|134.42|134.54|134.46|134.48|134.4|2142
1635151490000|2021-10-25 08:44:50|134.52|134.44|134.5|134.44|134.52|134.44|134.5|134.44|147
1635151510000|2021-10-25 08:45:10|134.48|134.4|134.5|134.42|134.5|134.42|134.46|134.38|7078
1635151520000|2021-10-25 08:45:20|134.52|134.44|134.54|134.46|134.54|134.48|134.5|134.44|8143
1635151530000|2021-10-25 08:45:30|||||||||638
1635151540000|2021-10-25 08:45:40|134.56|134.48|134.6|134.5|134.6|134.5|134.56|134.48|0
1635151550000|2021-10-25 08:45:50|134.58|134.52|134.6|134.5|134.6|134.52|134.58|134.5|0
1635151560000|2021-10-25 08:46:00|134.58|134.52|134.5|134.44|134.6|134.54|134.5|134.42|4816
1635151570000|2021-10-25 08:46:10|134.52|134.46|134.54|134.5|134.56|134.5|134.52|134.46|0
1635151580000|2021-10-25 08:46:20|||||||||1470
1635151590000|2021-10-25 08:46:30|134.56|134.52|134.64|134.6|134.64|134.6|134.56|134.52|1918
1635151600000|2021-10-25 08:46:40|134.66|134.62|134.76|134.72|134.76|134.72|134.66|134.62|1383
1635151610000|2021-10-25 08:46:50|134.8|134.74|134.82|134.76|134.84|134.76|134.76|134.74|244
1635151620000|2021-10-25 08:47:00|134.84|134.78|134.84|134.78|134.84|134.78|134.82|134.78|80001
1635151630000|2021-10-25 08:47:10|134.82|134.76|134.74|134.7|134.82|134.76|134.74|134.7|2546
1635151650000|2021-10-25 08:47:30|134.72|134.66|134.72|134.64|134.74|134.66|134.68|134.6|11870
1635151660000|2021-10-25 08:47:40|134.74|134.66|134.7|134.64|134.74|134.66|134.7|134.64|0
1635151680000|2021-10-25 08:48:00|134.74|134.66|134.68|134.64|134.74|134.68|134.68|134.62|2522
1635151690000|2021-10-25 08:48:10|134.7|134.66|134.72|134.64|134.74|134.7|134.7|134.62|1363
1635151700000|2021-10-25 08:48:20|134.7||134.7||134.7||134.7||1185
1635151710000|2021-10-25 08:48:30|134.72|134.66|134.72|134.64|134.72|134.7|134.68|134.64|8048
1635151720000|2021-10-25 08:48:40|134.7|134.62|134.68|134.64|134.7|134.64|134.68|134.62|0
1635151730000|2021-10-25 08:48:50|134.7|134.66|134.68|134.64|134.74|134.68|134.68|134.64|3713
1635151740000|2021-10-25 08:49:00|134.66|134.62|134.62|134.56|134.66|134.62|134.62|134.54|5874
1635151750000|2021-10-25 08:49:10|134.64|134.58|134.68|134.6|134.7|134.64|134.64|134.58|2349
1635151760000|2021-10-25 08:49:20|134.7|134.62|134.7|134.64|134.7|134.64|134.7|134.62|3140
1635151770000|2021-10-25 08:49:30|134.68|134.66|134.7|134.66|134.7|134.66|134.68|134.66|0
1635151780000|2021-10-25 08:49:40|134.72|134.68|134.76|134.7|134.78|134.7|134.72|134.66|1776
1635151790000|2021-10-25 08:49:50||134.66||134.66||134.66||134.66|0
1635151800000|2021-10-25 08:50:00|134.78|134.68|134.76|134.66|134.78|134.7|134.76|134.66|0
1635151810000|2021-10-25 08:50:10|134.74|134.64|134.68|134.64|134.74|134.64|134.68|134.64|5000
1635151820000|2021-10-25 08:50:20|134.66|134.6|134.62|134.56|134.66|134.6|134.62|134.56|64
1635151840000|2021-10-25 08:50:40|134.66|134.58|134.68|134.64|134.68|134.64|134.66|134.58|363
1635151850000|2021-10-25 08:50:50|134.7|134.62|134.7|134.64|134.7|134.64|134.7|134.62|1
1635151860000|2021-10-25 08:51:00|134.72|134.66|134.72|134.66|134.72|134.66|134.7|134.64|10
1635151870000|2021-10-25 08:51:10|134.74||134.74||134.74||134.74||0
1635151880000|2021-10-25 08:51:20|134.72|134.64|134.74|134.66|134.74|134.66|134.72|134.64|2911
1635151890000|2021-10-25 08:51:30|134.7||134.7||134.7||134.7||1199
1635151900000|2021-10-25 08:51:40|134.72||134.7||134.72||134.7||0
1635151910000|2021-10-25 08:51:50|134.72|134.68|134.78|134.72|134.78|134.72|134.7|134.68|2532
1635151940000|2021-10-25 08:52:20|134.76||134.76||134.76||134.76||1916
1635151950000|2021-10-25 08:52:30|134.74|134.68|134.78|134.7|134.78|134.7|134.72|134.64|1382
1635151960000|2021-10-25 08:52:40|134.76||134.76||134.76||134.76||0
1635151970000|2021-10-25 08:52:50|134.78|134.72|134.76|134.7|134.8|134.74|134.76|134.7|5853
1635151980000|2021-10-25 08:53:00|134.74|134.66|134.76|134.72|134.76|134.72|134.7|134.66|3353
1635151990000|2021-10-25 08:53:10|134.78|134.74|134.78|134.76|134.8|134.76|134.78|134.74|6450
1635152010000|2021-10-25 08:53:30|134.76|134.74|134.74|134.68|134.76|134.74|134.72|134.64|3950
1635152020000|2021-10-25 08:53:40|134.76|134.7|134.74|134.68|134.78|134.72|134.74|134.68|440
1635152030000|2021-10-25 08:53:50|134.76|134.7|134.76|134.7|134.76|134.7|134.76|134.7|0
1635152040000|2021-10-25 08:54:00|134.74|134.72|134.76|134.72|134.76|134.72|134.74|134.7|1949
1635152050000|2021-10-25 08:54:10|134.74|134.7|134.74|134.66|134.74|134.7|134.74|134.66|3206
1635152060000|2021-10-25 08:54:20|134.72|134.64|134.7|134.64|134.72|134.64|134.7|134.64|0
1635152070000|2021-10-25 08:54:30|134.68|134.62|134.64|134.6|134.68|134.62|134.62|134.56|17598
1635152080000|2021-10-25 08:54:40|134.62||134.64||134.64||134.62||0
1635152090000|2021-10-25 08:54:50|134.66|134.62|134.68|134.66|134.72|134.66|134.66|134.62|5874
1635152100000|2021-10-25 08:55:00|134.72||134.68||134.74||134.68||443
1635152110000|2021-10-25 08:55:10|134.72|134.62|134.7|134.62|134.72|134.68|134.68|134.62|5038
1635152120000|2021-10-25 08:55:20|134.72|134.64|134.7|134.64|134.72|134.64|134.7|134.64|445
1635152130000|2021-10-25 08:55:30|134.68|134.62|134.7|134.64|134.7|134.64|134.68|134.62|0
1635152140000|2021-10-25 08:55:40|134.68|134.62|134.68|134.62|134.68|134.62|134.68|134.62|804
1635152150000|2021-10-25 08:55:50|134.66||134.68||134.68||134.66||0
1635152160000|2021-10-25 08:56:00|134.66|134.6|134.62|134.56|134.66|134.6|134.6|134.52|13125
1635152170000|2021-10-25 08:56:10||134.58||134.56||134.58||134.56|8800
1635152180000|2021-10-25 08:56:20|134.66|134.58|134.62|134.58|134.66|134.6|134.62|134.58|2191
1635152190000|2021-10-25 08:56:30|134.58|134.56|134.62|134.58|134.72|134.64|134.58|134.56|32904
1635152200000|2021-10-25 08:56:40|134.6|134.54|134.58|134.52|134.6|134.54|134.56|134.46|122
1635152210000|2021-10-25 08:56:50|134.6|134.54|134.58|134.56|134.6|134.56|134.58|134.54|1815
1635152220000|2021-10-25 08:57:00||134.54||134.52||134.56||134.52|445
1635152240000|2021-10-25 08:57:20|134.56|134.48|134.52|134.44|134.56|134.48|134.52|134.42|1469
1635152250000|2021-10-25 08:57:30|134.5|134.46|134.52|134.42|134.52|134.46|134.48|134.4|0
1635152260000|2021-10-25 08:57:40|134.54|134.44|134.54|134.46|134.54|134.48|134.52|134.44|1766
1635152280000|2021-10-25 08:58:00|134.52|134.48|134.54|134.5|134.58|134.52|134.52|134.48|2126
1635152300000|2021-10-25 08:58:20|||||||||808
1635152310000|2021-10-25 08:58:30|134.58|134.52|134.58|134.54|134.64|134.56|134.54|134.48|17170
1635152350000|2021-10-25 08:59:10|134.56|134.52|134.56|134.52|134.56|134.52|134.56|134.52|217
1635152360000|2021-10-25 08:59:20|134.58|134.54|134.58|134.54|134.58|134.54|134.58|134.52|0
1635152370000|2021-10-25 08:59:30|134.56|134.52|134.52|134.46|134.56|134.54|134.48|134.42|4646
1635152380000|2021-10-25 08:59:40|134.5|134.44|134.52|134.46|134.52|134.46|134.5|134.44|1500
1635152390000|2021-10-25 08:59:50|134.5|134.44|134.5|134.44|134.5|134.44|134.5|134.44|0
1635152400000|2021-10-25 09:00:00|134.48|134.4|134.4|134.34|134.48|134.4|134.4|134.32|603
1635152410000|2021-10-25 09:00:10|134.38|134.32|134.38|134.32|134.38|134.34|134.38|134.3|12708
1635152430000|2021-10-25 09:00:30||134.34||134.32||134.34||134.32|0
1635152440000|2021-10-25 09:00:40||134.34||134.34||134.34||134.32|41
1635152450000|2021-10-25 09:00:50|||||||||200
1635152460000|2021-10-25 09:01:00|134.36|134.32|134.3|134.24|134.36|134.32|134.26|134.16|12831
1635152470000|2021-10-25 09:01:10|134.32|134.26|134.26|134.2|134.32|134.28|134.26|134.2|4216
1635152480000|2021-10-25 09:01:20|134.28|134.22|134.28|134.22|134.28|134.22|134.28|134.22|37136
1635152500000|2021-10-25 09:01:40|134.3|134.2|134.3|134.22|134.3|134.24|134.3|134.2|7405
1635152510000|2021-10-25 09:01:50|134.28||134.28||134.28||134.28||472
1635152520000|2021-10-25 09:02:00|134.26|134.2|134.26|134.2|134.26|134.2|134.26|134.2|200
1635152530000|2021-10-25 09:02:10||134.22||134.22||134.22||134.22|320
1635152540000|2021-10-25 09:02:20|134.24|134.2|134.24|134.22|134.24|134.22|134.2|134.14|2344
1635152550000|2021-10-25 09:02:30|134.26|134.16|134.24|134.18|134.26|134.2|134.24|134.16|16236
1635152560000|2021-10-25 09:02:40|134.22|134.14|134.22|134.2|134.22|134.2|134.2|134.14|6180
1635152570000|2021-10-25 09:02:50|134.26|134.18|134.36|134.28|134.36|134.3|134.26|134.18|13808
1635152580000|2021-10-25 09:03:00|134.38|134.3|134.38|134.3|134.38|134.3|134.36|134.3|5
1635152590000|2021-10-25 09:03:10|134.36|134.32|134.38|134.34|134.38|134.34|134.36|134.32|1500
1635152600000|2021-10-25 09:03:20|134.36|134.32|134.38|134.28|134.38|134.34|134.3|134.24|4455
1635152610000|2021-10-25 09:03:30|134.36|134.3|134.32|134.24|134.36|134.32|134.32|134.24|1002
1635152620000|2021-10-25 09:03:40|134.3|134.2|134.3|134.2|134.3|134.2|134.3|134.2|8504
1635152630000|2021-10-25 09:03:50|134.28||134.26||134.28||134.26||11569
1635152640000|2021-10-25 09:04:00|134.24|134.16|134.24|134.18|134.28|134.22|134.22|134.14|8395
1635152650000|2021-10-25 09:04:10|134.22|134.16|134.2|134.12|134.22|134.18|134.2|134.12|0
1635152660000|2021-10-25 09:04:20|134.18||134.18||134.18||134.18||1427
1635152670000|2021-10-25 09:04:30|134.16|134.1|134.14|134.08|134.16|134.1|134.12|134.08|3791
1635152680000|2021-10-25 09:04:40|134.12|134.1|134.2|134.14|134.22|134.18|134.1|134.08|7520
1635152690000|2021-10-25 09:04:50|134.22|134.16|134.22|134.16|134.22|134.2|134.22|134.16|2678
1635152700000|2021-10-25 09:05:00|134.2|134.14|134.12|134.06|134.2|134.16|134.08|134.04|37490
1635152710000|2021-10-25 09:05:10|134.14|134.08|134.22|134.18|134.22|134.18|134.14|134.08|3262
1635152720000|2021-10-25 09:05:20||134.16||134.18||134.18||134.16|753
1635152730000|2021-10-25 09:05:30|134.24|134.2|134.24|134.2|134.24|134.2|134.24|134.2|0
1635152740000|2021-10-25 09:05:40|134.26|134.22|134.38|134.34|134.4|134.34|134.26|134.22|2276
1635152750000|2021-10-25 09:05:50|134.4|134.36|134.38|134.32|134.42|134.36|134.32|134.3|9380
1635152760000|2021-10-25 09:06:00|134.4|134.34|134.38|134.34|134.46|134.36|134.38|134.34|5
1635152770000|2021-10-25 09:06:10|134.36|134.3|134.38|134.32|134.38|134.32|134.36|134.3|4040
1635152780000|2021-10-25 09:06:20|134.36|134.34|134.4|134.34|134.4|134.34|134.36|134.34|1206
1635152810000|2021-10-25 09:06:50||134.36||134.36||134.36||134.36|90
1635152820000|2021-10-25 09:07:00|134.38|134.32|134.34|134.3|134.38|134.32|134.34|134.26|5855
1635152830000|2021-10-25 09:07:10|134.32|134.26|134.3|134.24|134.34|134.26|134.3|134.24|152
1635152840000|2021-10-25 09:07:20|||||||||306
1635152850000|2021-10-25 09:07:30|134.32|134.26|134.28|134.22|134.32|134.26|134.28|134.22|255
1635152870000|2021-10-25 09:07:50|134.26||134.28||134.28||134.26||1300
1635152880000|2021-10-25 09:08:00|134.26|134.2|134.22|134.16|134.26|134.2|134.22|134.16|1486
1635152890000|2021-10-25 09:08:10|134.2|134.14|134.24|134.18|134.28|134.22|134.18|134.14|4049
1635152900000|2021-10-25 09:08:20|134.26|134.2|134.24|134.18|134.26|134.2|134.24|134.18|112
1635152920000|2021-10-25 09:08:40|134.22|134.16|134.24|134.18|134.24|134.18|134.22|134.16|0
1635152930000|2021-10-25 09:08:50||134.16||134.18||134.18||134.16|0
1635152940000|2021-10-25 09:09:00|134.26|134.2|134.26|134.2|134.26|134.22|134.24|134.18|389
1635152950000|2021-10-25 09:09:10|134.24|134.18|134.2|134.12|134.24|134.18|134.2|134.1|6818
1635152960000|2021-10-25 09:09:20|134.22|134.14|134.2|134.16|134.24|134.16|134.2|134.14|4519
1635152970000|2021-10-25 09:09:30|134.24|134.18|134.3|134.24|134.32|134.24|134.24|134.18|3849
1635152980000|2021-10-25 09:09:40|134.32|134.28|134.3|134.24|134.34|134.28|134.3|134.24|3066
1635152990000|2021-10-25 09:09:50|134.28|134.22|134.22|134.16|134.28|134.22|134.2|134.14|2766
1635153000000|2021-10-25 09:10:00|134.2|134.14|134.2|134.14|134.2|134.14|134.2|134.14|0
1635153010000|2021-10-25 09:10:10|134.18|134.16|134.22|134.16|134.24|134.16|134.18|134.16|0
1635153020000|2021-10-25 09:10:20||134.14||134.16||134.16||134.14|666
1635153030000|2021-10-25 09:10:30||134.18||134.18||134.18||134.16|17
1635153060000|2021-10-25 09:11:00|134.26|134.2|134.26|134.18|134.3|134.22|134.26|134.18|3230
1635153070000|2021-10-25 09:11:10||134.2||134.2||134.2||134.2|0
1635153100000|2021-10-25 09:11:40|134.28|134.22|134.26|134.2|134.3|134.28|134.26|134.2|5311
1635153120000|2021-10-25 09:12:00|||||||||1497
1635153200000|2021-10-25 09:13:20||134.22||134.22||134.22||134.22|41
1635153230000|2021-10-25 09:13:50|134.24|134.2|134.26|134.22|134.26|134.22|134.2|134.18|6200
1635153240000|2021-10-25 09:14:00|134.28|134.24|134.28|134.24|134.28|134.24|134.26|134.22|4703
1635153250000|2021-10-25 09:14:10|134.26|134.22|134.28|134.2|134.28|134.22|134.22|134.18|3692
1635153260000|2021-10-25 09:14:20|134.26|134.18|134.26|134.18|134.26|134.18|134.26|134.18|0
1635153270000|2021-10-25 09:14:30|134.24|134.16|134.18|134.12|134.24|134.16|134.18|134.1|15903
1635153280000|2021-10-25 09:14:40|134.22|134.14|134.18|134.12|134.24|134.2|134.14|134.1|24198
1635153310000|2021-10-25 09:15:10|134.16|134.08|134.12|134.08|134.16|134.08|134.08|134.02|9677
1635153320000|2021-10-25 09:15:20|||||||||300
1635153330000|2021-10-25 09:15:30|134.1||134.12||134.12||134.1||3228
1635153340000|2021-10-25 09:15:40|134.16|134.1|134.18|134.14|134.22|134.16|134.16|134.1|12686
1635153360000|2021-10-25 09:16:00|134.2|134.16|134.2|134.14|134.26|134.18|134.18|134.14|2270
1635153370000|2021-10-25 09:16:10|134.24|134.16|134.16|134.12|134.26|134.22|134.16|134.12|14245
1635153380000|2021-10-25 09:16:20|134.18||134.18||134.18||134.18||0
1635153390000|2021-10-25 09:16:30|134.2|134.14|134.24|134.16|134.24|134.16|134.16|134.12|2977
1635153400000|2021-10-25 09:16:40|134.22||134.22||134.22||134.22||800
1635153410000|2021-10-25 09:16:50|134.18||134.2||134.22||134.18||1196
1635153420000|2021-10-25 09:17:00||134.18||134.16||134.18||134.16|2365
1635153430000|2021-10-25 09:17:10|134.22|134.2|134.16|134.12|134.22|134.2|134.16|134.12|7392
1635153440000|2021-10-25 09:17:20|134.14|134.1|134.1|134.02|134.14|134.1|134.08|134|8457
1635153450000|2021-10-25 09:17:30|134.08|134|134.04|134.02|134.1|134.02|134.04|134|3229
1635153460000|2021-10-25 09:17:40|134.06|134|134.1|134.06|134.1|134.06|134.06|134|377
1635153470000|2021-10-25 09:17:50|134.08|134.08|134.1|134.08|134.1|134.08|134.08|134.08|228
1635153480000|2021-10-25 09:18:00|||||||||189
1635153490000|2021-10-25 09:18:10|134.08|134.06|134.08|134.04|134.1|134.08|134.08|134.04|7223
1635153500000|2021-10-25 09:18:20|134.06|134|134.02|134|134.06|134|134|133.94|32990
1635153510000|2021-10-25 09:18:30|||||||||1000
1635153520000|2021-10-25 09:18:40|134.04|134.02|134.12|134.04|134.12|134.04|134.04|134.02|5786
1635153530000|2021-10-25 09:18:50||134.06||134.06||134.06||134.06|0
1635153540000|2021-10-25 09:19:00|134.1||134.1||134.1||134.1||0
1635153550000|2021-10-25 09:19:10||134.08||134.08||134.08||134.06|500
1635153560000|2021-10-25 09:19:20|134.14||134.1||134.14||134.1||9348
1635153580000|2021-10-25 09:19:40|||||||||1000
1635153590000|2021-10-25 09:19:50|134.14|134.06|134.12|134.08|134.16|134.1|134.1|134.06|6870
1635153600000|2021-10-25 09:20:00|134.14|134.06|134.1|134.04|134.14|134.08|134.08|134.04|2684
1635153620000|2021-10-25 09:20:20|134.08|134.02|134.06|133.98|134.08|134.04|134.04|133.96|14196
1635153630000|2021-10-25 09:20:30|134.04|133.96|134.16|134.12|134.16|134.12|134|133.94|11369
1635153640000|2021-10-25 09:20:40|134.2||134.2||134.2||134.2||0
1635153660000|2021-10-25 09:21:00|134.18||134.16||134.18||134.16||2000
1635153670000|2021-10-25 09:21:10|134.18||134.18||134.18||134.18||3400
1635153680000|2021-10-25 09:21:20|134.16|134.1|134.1|134.04|134.16|134.1|134.1|134.04|3555
1635153690000|2021-10-25 09:21:30||134.02||134.04||134.04||134|0
1635153700000|2021-10-25 09:21:40|134.12|134.06|134.14|134.1|134.14|134.1|134.12|134.06|3412
1635153710000|2021-10-25 09:21:50|134.16|134.12|134.18|134.12|134.18|134.14|134.14|134.12|2796
1635153720000|2021-10-25 09:22:00|134.2||134.2||134.2||134.2||1150
1635153730000|2021-10-25 09:22:10|134.18||134.2||134.2||134.18||0
1635153740000|2021-10-25 09:22:20||134.14||134.14||134.16||134.14|2
1635153750000|2021-10-25 09:22:30|134.18|134.12|134.16|134.12|134.2|134.18|134.16|134.12|3300
1635153760000|2021-10-25 09:22:40|134.14|134.14|134.08|134|134.16|134.14|134.08|134|20340
1635153770000|2021-10-25 09:22:50|134.06||134.08||134.08||134.06||0
1635153780000|2021-10-25 09:23:00||134.02||134.02||134.04||134|0
1635153800000|2021-10-25 09:23:20|134.1|134.04|134.16|134.1|134.18|134.1|134.1|134.04|10000
1635153810000|2021-10-25 09:23:30|||||||||413
1635153820000|2021-10-25 09:23:40|134.18|134.12|134.22|134.18|134.26|134.18|134.18|134.12|2712
1635153830000|2021-10-25 09:23:50|||||||||680
1635153840000|2021-10-25 09:24:00|134.26|134.16|134.2|134.16|134.26|134.22|134.2|134.16|4696
1635153860000|2021-10-25 09:24:20|134.18|134.14|134.14|134.08|134.18|134.14|134.14|134.06|8178
1635153870000|2021-10-25 09:24:30|134.16|134.06|134.12|134.06|134.16|134.06|134.12|134.06|3500
1635153880000|2021-10-25 09:24:40|134.1|134.08|134.1|134.06|134.1|134.08|134.1|134.06|2000
1635153890000|2021-10-25 09:24:50|134.12||134.1||134.12||134.1||0
1635153900000|2021-10-25 09:25:00|134.06|134.04|134.1|134.06|134.1|134.06|134.04|133.98|12832
1635153910000|2021-10-25 09:25:10|134.12|134.08|134.1|134.04|134.16|134.1|134.08|134|10095
1635153930000|2021-10-25 09:25:30|134.08|134.02|134.04|134|134.1|134.04|134.04|134|10494
1635153940000|2021-10-25 09:25:40|134.06||134.04||134.06||134.04||3000
1635153950000|2021-10-25 09:25:50|134.08|134.02|134.04|134|134.08|134.04|134.04|134|15335
1635153960000|2021-10-25 09:26:00|134.02|133.98|134.02|133.94|134.02|133.98|133.98|133.94|13503
1635153980000|2021-10-25 09:26:20|||||||||368
1635153990000|2021-10-25 09:26:30||133.96||133.96||133.96||133.94|7437
1635154000000|2021-10-25 09:26:40|||||||||1490
1635154020000|2021-10-25 09:27:00|134|133.94|133.98|133.9|134|133.94|133.94|133.9|13149
1635154030000|2021-10-25 09:27:10||133.92||133.92||133.92||133.92|4427
1635154040000|2021-10-25 09:27:20|133.96|133.9|133.84|133.74|133.96|133.9|133.76|133.68|13813
1635154050000|2021-10-25 09:27:30|133.82||133.82||133.84||133.82||0
1635154060000|2021-10-25 09:27:40|133.84|133.76|133.74|133.72|133.84|133.8|133.74|133.7|20530
1635154070000|2021-10-25 09:27:50||133.7||133.72||133.72||133.7|3
1635154100000|2021-10-25 09:28:20|133.8|133.74|133.78|133.7|133.8|133.76|133.78|133.7|5337
1635154110000|2021-10-25 09:28:30|133.76|133.64|133.72|133.68|133.76|133.68|133.7|133.64|34524
1635154120000|2021-10-25 09:28:40|133.76|133.7|133.72|133.7|133.78|133.72|133.72|133.7|7053
1635154130000|2021-10-25 09:28:50|133.76|133.72|133.78|133.72|133.78|133.72|133.74|133.7|10499
1635154140000|2021-10-25 09:29:00|133.8|133.74|133.76|133.74|133.8|133.74|133.76|133.74|0
1635154150000|2021-10-25 09:29:10|133.74|133.7|133.72|133.7|133.76|133.7|133.72|133.7|2844
1635154170000|2021-10-25 09:29:30|133.7|133.68|133.7|133.64|133.72|133.68|133.7|133.64|3352
1635154180000|2021-10-25 09:29:40|133.72|133.66|133.7|133.62|133.76|133.7|133.7|133.62|3612
1635154190000|2021-10-25 09:29:50|133.72||133.7||133.72||133.7||1113
1635154220000|2021-10-25 09:30:20|133.68||133.7||133.7||133.68||4774
1635154250000|2021-10-25 09:30:50|133.68|133.64|133.9|133.84|133.92|133.86|133.66|133.64|8446
1635154260000|2021-10-25 09:31:00|133.88|133.82|133.84|133.78|133.88|133.84|133.82|133.78|6686
1635154270000|2021-10-25 09:31:10|133.82|133.74|133.8|133.7|133.82|133.74|133.8|133.7|8977
1635154280000|2021-10-25 09:31:20|||||||||288
1635154300000|2021-10-25 09:31:40|133.78|133.66|133.8|133.7|133.8|133.76|133.74|133.66|30334
1635154310000|2021-10-25 09:31:50|133.82|133.72|133.84|133.78|133.84|133.82|133.82|133.72|14423
1635154320000|2021-10-25 09:32:00|133.82|133.8|133.86|133.76|133.86|133.82|133.82|133.76|21801
1635154330000|2021-10-25 09:32:10|133.84||133.82||133.84||133.82||0
1635154340000|2021-10-25 09:32:20|133.84|133.78|133.84|133.78|133.84|133.78|133.84|133.78|10000
1635154350000|2021-10-25 09:32:30|133.82|133.8|133.86|133.8|133.96|133.88|133.82|133.8|23934
1635154360000|2021-10-25 09:32:40|133.84|133.78|133.82|133.74|133.86|133.8|133.78|133.7|4739
1635154370000|2021-10-25 09:32:50|133.84|133.76|133.82|133.8|133.86|133.8|133.8|133.76|430
1635154380000|2021-10-25 09:33:00|133.86|133.82|133.9|133.82|133.9|133.82|133.86|133.8|9
1635154400000|2021-10-25 09:33:20|133.88|133.84|133.94|133.88|133.94|133.88|133.88|133.84|3396
1635154410000|2021-10-25 09:33:30|||||||||12214
1635154440000|2021-10-25 09:34:00|133.96|133.9|133.96|133.9|133.98|133.9|133.96|133.88|900
1635154450000|2021-10-25 09:34:10|133.94|133.88|133.9|133.88|133.94|133.88|133.9|133.88|10974
1635154460000|2021-10-25 09:34:20|133.94|133.86|133.94|133.88|133.94|133.9|133.92|133.86|2905
1635154490000|2021-10-25 09:34:50|||||||||12547
1635154500000|2021-10-25 09:35:00|133.96|133.9|133.92|133.88|134|133.94|133.9|133.86|61035
1635154560000|2021-10-25 09:36:00|133.94|133.9|133.94|133.86|133.96|133.92|133.9|133.86|25505
1635154570000|2021-10-25 09:36:10|133.92||133.92||133.92||133.92||0
1635154580000|2021-10-25 09:36:20|133.88|133.84|133.88|133.84|133.88|133.84|133.86|133.8|27024
1635154590000|2021-10-25 09:36:30|133.9|133.86|133.98|133.9|134|133.98|133.9|133.84|21639
1635154600000|2021-10-25 09:36:40|||||||||12752
1635154610000|2021-10-25 09:36:50|133.96|133.86|133.94|133.88|133.96|133.92|133.92|133.86|4216
1635154620000|2021-10-25 09:37:00|||||||||4297
1635154630000|2021-10-25 09:37:10|||||||||3709
1635154650000|2021-10-25 09:37:30|133.92|133.86|133.9|133.86|133.92|133.86|133.9|133.86|18642
1635154660000|2021-10-25 09:37:40||133.88||133.86||133.88||133.86|721
1635154670000|2021-10-25 09:37:50|133.94|133.88|133.96|133.9|133.96|133.9|133.94|133.88|2845
1635154680000|2021-10-25 09:38:00|133.94|133.88|133.84|133.82|133.94|133.88|133.8|133.78|39476
1635154690000|2021-10-25 09:38:10|133.9|133.84|133.94|133.88|133.94|133.88|133.86|133.8|6360
1635154700000|2021-10-25 09:38:20|133.96|133.9|133.94|133.88|133.96|133.9|133.9|133.88|12215
1635154730000|2021-10-25 09:38:50|133.9|133.84|133.9|133.84|133.9|133.84|133.88|133.84|4500
1635154740000|2021-10-25 09:39:00|133.94|133.86|133.98|133.94|134.04|134|133.92|133.86|30659
1635154750000|2021-10-25 09:39:10|133.96|133.92|133.96|133.92|133.98|133.94|133.96|133.92|0
1635154760000|2021-10-25 09:39:20|133.94|133.94|133.96|133.94|133.96|133.94|133.94|133.94|3708
1635154770000|2021-10-25 09:39:30|133.94|133.92|133.9|133.84|133.94|133.92|133.88|133.82|12541
1635154780000|2021-10-25 09:39:40||133.86||133.86||133.86||133.84|0
1635154800000|2021-10-25 09:40:00|133.94|133.88|133.94|133.9|133.94|133.9|133.94|133.88|7
1635154810000|2021-10-25 09:40:10|133.96|133.92|134|133.92|134|133.94|133.96|133.9|718
1635154820000|2021-10-25 09:40:20|134.02|133.94|134|133.96|134.04|133.98|134|133.94|0
1635154840000|2021-10-25 09:40:40|134.04|133.98|134.04|134.02|134.04|134.02|134.04|133.98|349
1635154850000|2021-10-25 09:40:50|134.08|134.04|134.2|134.18|134.2|134.18|134.08|134.04|4591
1635154860000|2021-10-25 09:41:00|134.22|134.2|134.26|134.2|134.26|134.2|134.22|134.2|366
1635154880000|2021-10-25 09:41:20|||||||||105
1635154900000|2021-10-25 09:41:40|134.24|134.22|134.26|134.22|134.26|134.22|134.24|134.22|2303
1635154920000|2021-10-25 09:42:00|134.28|134.24|134.38|134.32|134.38|134.32|134.28|134.24|4237
1635154930000|2021-10-25 09:42:10|134.42|134.36|134.42|134.38|134.42|134.38|134.42|134.36|719
1635154950000|2021-10-25 09:42:30|134.4|134.36|134.48|134.4|134.5|134.42|134.4|134.36|5540
1635154960000|2021-10-25 09:42:40|134.5|134.42|134.52|134.44|134.52|134.44|134.48|134.42|0
1635154970000|2021-10-25 09:42:50|134.54|134.46|134.52|134.46|134.54|134.46|134.52|134.44|22
1635154980000|2021-10-25 09:43:00|134.5|134.44|134.36|134.32|134.5|134.44|134.36|134.28|8119
1635154990000|2021-10-25 09:43:10|134.38||134.38||134.38||134.38||5005
1635155000000|2021-10-25 09:43:20|134.4|134.34|134.46|134.38|134.46|134.38|134.4|134.34|0
1635155010000|2021-10-25 09:43:30|134.48|134.4|134.48|134.4|134.48|134.4|134.48|134.4|0
1635155030000|2021-10-25 09:43:50|134.46|134.42|134.4|134.36|134.46|134.42|134.4|134.36|4881
1635155040000|2021-10-25 09:44:00|134.38||134.4||134.4||134.38||0
1635155050000|2021-10-25 09:44:10|134.38|134.34|134.34|134.28|134.38|134.34|134.32|134.24|18426
1635155060000|2021-10-25 09:44:20|134.32|134.24|134.28|134.2|134.32|134.24|134.26|134.18|1765
1635155070000|2021-10-25 09:44:30||134.22||134.22||134.24||134.2|0
1635155080000|2021-10-25 09:44:40|134.26||134.26||134.26||134.26||0
1635155090000|2021-10-25 09:44:50|134.24|134.24|134.28|134.24|134.28|134.24|134.24|134.24|0
1635155100000|2021-10-25 09:45:00|134.26|134.26|134.2|134.14|134.3|134.26|134.14|134.06|20640
1635155110000|2021-10-25 09:45:10|134.22|134.16|134.26|134.16|134.26|134.16|134.16|134.14|358
1635155120000|2021-10-25 09:45:20|134.24|134.18|134.26|134.22|134.3|134.22|134.24|134.18|1456
1635155140000|2021-10-25 09:45:40|134.24|134.18|134.26|134.2|134.26|134.2|134.2|134.18|6155
1635155150000|2021-10-25 09:45:50|134.3|134.22|134.28|134.22|134.32|134.26|134.26|134.2|5076
1635155160000|2021-10-25 09:46:00|||||||||1498
1635155170000|2021-10-25 09:46:10|134.26||134.26||134.26||134.26||0
1635155190000|2021-10-25 09:46:30|134.28|134.26|134.26|134.24|134.3|134.26|134.26|134.22|1645
1635155200000|2021-10-25 09:46:40||134.22||134.24||134.24||134.22|76
1635155220000|2021-10-25 09:47:00|||||||||2000
1635155240000|2021-10-25 09:47:20|134.32|134.26|134.42|134.32|134.48|134.42|134.32|134.26|3478
1635155250000|2021-10-25 09:47:30|134.4||134.42||134.42||134.4||34
1635155260000|2021-10-25 09:47:40||134.34||134.36||134.36||134.34|493
1635155270000|2021-10-25 09:47:50|134.46|134.38|134.54|134.48|134.54|134.48|134.46|134.38|3731
1635155280000|2021-10-25 09:48:00|134.52|134.46|134.44|134.36|134.52|134.46|134.42|134.36|4072
1635155290000|2021-10-25 09:48:10|134.46|134.38|134.48|134.42|134.48|134.42|134.46|134.38|3
1635155300000|2021-10-25 09:48:20|134.46||134.44||134.46||134.44||0
1635155310000|2021-10-25 09:48:30|134.46||134.48||134.48||134.46||0
1635155320000|2021-10-25 09:48:40|134.46|134.38|134.44|134.38|134.46|134.4|134.42|134.38|33
1635155340000|2021-10-25 09:49:00|134.42||134.42||134.42||134.42||0
1635155350000|2021-10-25 09:49:10|134.44|134.4|134.48|134.44|134.48|134.44|134.44|134.4|2581
1635155360000|2021-10-25 09:49:20|134.5|134.46|134.46|134.4|134.54|134.5|134.46|134.4|17904
1635155370000|2021-10-25 09:49:30|134.44|134.38|134.46|134.42|134.46|134.42|134.4|134.34|16700
1635155380000|2021-10-25 09:49:40|134.5|134.44|134.56|134.52|134.56|134.52|134.5|134.42|1249
1635155390000|2021-10-25 09:49:50|134.58|134.54|134.56|134.52|134.64|134.56|134.56|134.52|3432
1635155410000|2021-10-25 09:50:10|||||||||3701
1635155420000|2021-10-25 09:50:20||134.54||134.52||134.54||134.52|2600
1635155440000|2021-10-25 09:50:40|134.54|134.48|134.48|134.42|134.54|134.48|134.48|134.42|6244
1635155450000|2021-10-25 09:50:50|134.46|134.4|134.44|134.38|134.46|134.4|134.38|134.32|17704
1635155460000|2021-10-25 09:51:00|134.46|134.36|134.46|134.38|134.5|134.4|134.4|134.34|4641
1635155470000|2021-10-25 09:51:10|134.48|134.4|134.48|134.4|134.48|134.4|134.48|134.4|0
1635155480000|2021-10-25 09:51:20|134.5|134.42|134.44|134.36|134.54|134.46|134.44|134.36|3570
1635155490000|2021-10-25 09:51:30|134.48|134.4|134.5|134.42|134.52|134.44|134.44|134.4|1339
1635155500000|2021-10-25 09:51:40|134.48||134.48||134.5||134.48||0
1635155510000|2021-10-25 09:51:50|134.46|134.4|134.46|134.4|134.48|134.44|134.44|134.36|10816
1635155520000|2021-10-25 09:52:00|134.48|134.42|134.48|134.4|134.48|134.44|134.48|134.4|1575
1635155540000|2021-10-25 09:52:20|134.46|134.42|134.48|134.44|134.48|134.44|134.46|134.42|28
1635155550000|2021-10-25 09:52:30|134.52|134.46|134.52|134.46|134.6|134.52|134.52|134.46|7173
1635155560000|2021-10-25 09:52:40|134.54|134.48|134.54|134.48|134.54|134.48|134.54|134.48|0
1635155570000|2021-10-25 09:52:50|134.56|134.5|134.54|134.52|134.56|134.52|134.54|134.5|120
1635155600000|2021-10-25 09:53:20|||||||||33
1635155610000|2021-10-25 09:53:30|||||||||14866
1635155630000|2021-10-25 09:53:50|134.52|134.48|134.52|134.48|134.54|134.52|134.48|134.46|6071
1635155640000|2021-10-25 09:54:00|134.5|134.46|134.5|134.46|134.5|134.46|134.5|134.46|1948
1635155650000|2021-10-25 09:54:10|134.48|134.48|134.46|134.4|134.48|134.48|134.46|134.4|1626
1635155670000|2021-10-25 09:54:30|134.44||134.46||134.46||134.44||451
1635155680000|2021-10-25 09:54:40|134.48|134.42|134.52|134.46|134.54|134.46|134.48|134.42|13097
1635155710000|2021-10-25 09:55:10|134.5||134.52||134.54||134.5||0
1635155720000|2021-10-25 09:55:20|134.5||134.52||134.52||134.5||735
1635155730000|2021-10-25 09:55:30|134.5||134.5||134.52||134.5||175
1635155740000|2021-10-25 09:55:40|134.48|134.42|134.6|134.52|134.6|134.54|134.46|134.4|8492
1635155750000|2021-10-25 09:55:50|134.62|134.54|134.64|134.58|134.64|134.58|134.54|134.48|8203
1635155760000|2021-10-25 09:56:00|134.62|134.54|134.62|134.56|134.62|134.56|134.58|134.54|11492
1635155770000|2021-10-25 09:56:10|134.64|134.58|134.78|134.7|134.82|134.74|134.64|134.58|8001
1635155780000|2021-10-25 09:56:20|134.76|134.68|134.76|134.7|134.76|134.7|134.74|134.68|0
1635155790000|2021-10-25 09:56:30|134.74|134.68|134.76|134.7|134.76|134.7|134.74|134.68|430
1635155800000|2021-10-25 09:56:40|134.74|134.68|134.72|134.66|134.74|134.7|134.68|134.62|3054
1635155810000|2021-10-25 09:56:50|134.74||134.76||134.78||134.72||0
1635155830000|2021-10-25 09:57:10||134.68||134.7||134.7||134.68|956
1635155840000|2021-10-25 09:57:20|134.66|134.68|134.62|134.52|134.76|134.68|134.56|134.48|52618
1635155850000|2021-10-25 09:57:30|134.6|134.5|134.54|134.5|134.6|134.5|134.54|134.5|0
1635155860000|2021-10-25 09:57:40|134.56|134.52|134.52|134.44|134.58|134.52|134.5|134.44|14006
1635155880000|2021-10-25 09:58:00|134.54|134.46|134.58|134.52|134.6|134.54|134.54|134.46|347
1635155900000|2021-10-25 09:58:20|134.56|134.54|134.58|134.52|134.58|134.54|134.56|134.52|5148
1635155930000|2021-10-25 09:58:50||134.54||134.52||134.54||134.52|0
1635155940000|2021-10-25 09:59:00||134.54||134.54||134.54||134.54|0
1635155950000|2021-10-25 09:59:10|134.6|134.56|134.58|134.54|134.6|134.56|134.58|134.54|1537
1635155960000|2021-10-25 09:59:20|134.6|134.56|134.56|134.52|134.6|134.58|134.54|134.52|4547
1635155970000|2021-10-25 09:59:30|134.58|134.48|134.56|134.52|134.58|134.52|134.54|134.48|4057
1635155990000|2021-10-25 09:59:50|134.58|134.54|134.56|134.52|134.58|134.54|134.56|134.52|5090
1635156000000|2021-10-25 10:00:00|134.58||134.56||134.58||134.56||0
1635156010000|2021-10-25 10:00:10|134.58||134.56||134.58||134.56||1075
1635156020000|2021-10-25 10:00:20|134.58|134.54|134.58|134.52|134.58|134.54|134.58|134.52|1500
1635156030000|2021-10-25 10:00:30|134.56||134.56||134.56||134.54||740
1635156090000|2021-10-25 10:01:30|134.58|134.54|134.62|134.58|134.68|134.64|134.58|134.54|23047
1635156120000|2021-10-25 10:02:00||134.6||134.6||134.6||134.6|0
1635156130000|2021-10-25 10:02:10|||||||||710
1635156150000|2021-10-25 10:02:30|134.66|134.62|134.6|134.58|134.68|134.64|134.6|134.54|1323
1635156160000|2021-10-25 10:02:40|134.58|134.54|134.52|134.46|134.58|134.54|134.52|134.46|14588
1635156170000|2021-10-25 10:02:50|134.54|134.44|134.54|134.5|134.56|134.5|134.5|134.44|1946
1635156180000|2021-10-25 10:03:00||134.48||134.46||134.48||134.46|0
1635156220000|2021-10-25 10:03:40|134.52|134.48|134.56|134.52|134.58|134.52|134.5|134.48|13462
1635156230000|2021-10-25 10:03:50|134.54|134.5|134.54|134.5|134.54|134.5|134.54|134.5|48
1635156250000|2021-10-25 10:04:10|134.52|134.48|134.48|134.4|134.54|134.48|134.44|134.38|21230
1635156260000|2021-10-25 10:04:20|134.46|134.42|134.46|134.42|134.46|134.42|134.46|134.42|0
1635156270000|2021-10-25 10:04:30|134.48|134.44|134.52|134.48|134.54|134.5|134.48|134.44|1434
1635156300000|2021-10-25 10:05:00|134.54|134.5|134.48|134.42|134.56|134.52|134.46|134.42|9144
1635156310000|2021-10-25 10:05:10|134.5|134.44|134.5|134.48|134.54|134.48|134.5|134.44|1036
1635156320000|2021-10-25 10:05:20|134.54|134.46|134.56|134.48|134.56|134.5|134.54|134.44|187
1635156330000|2021-10-25 10:05:30|134.54||134.56||134.56||134.54||0
1635156340000|2021-10-25 10:05:40|134.54||134.54||134.54||134.52||0
1635156350000|2021-10-25 10:05:50|134.48|134.46|134.52|134.44|134.54|134.5|134.46|134.42|33523
1635156360000|2021-10-25 10:06:00|134.5|134.46|134.54|134.48|134.54|134.48|134.5|134.46|0
1635156370000|2021-10-25 10:06:10|134.56|134.5|134.62|134.54|134.62|134.56|134.56|134.5|6088
1635156380000|2021-10-25 10:06:20|134.6|134.5|134.58|134.5|134.6|134.5|134.54|134.48|816
1635156390000|2021-10-25 10:06:30||134.52||134.5||134.52||134.5|0
1635156400000|2021-10-25 10:06:40|134.54||134.54||134.54||134.54||201
1635156410000|2021-10-25 10:06:50|134.52|134.48|134.52|134.48|134.52|134.48|134.52|134.48|1061
1635156420000|2021-10-25 10:07:00|134.54||134.54||134.54||134.54||0
1635156430000|2021-10-25 10:07:10|134.52|134.46|134.52|134.44|134.52|134.46|134.48|134.42|5572
1635156440000|2021-10-25 10:07:20|134.54|134.46|134.52|134.48|134.54|134.5|134.52|134.46|354
1635156470000|2021-10-25 10:07:50|||||||||626
1635156480000|2021-10-25 10:08:00|134.5|134.46|134.46|134.4|134.5|134.46|134.46|134.4|1356
1635156490000|2021-10-25 10:08:10|134.44|134.38|134.44|134.4|134.44|134.4|134.44|134.36|0
1635156500000|2021-10-25 10:08:20|134.42|134.36|134.42|134.4|134.42|134.4|134.42|134.36|0
1635156510000|2021-10-25 10:08:30|134.4|134.36|134.42|134.38|134.42|134.4|134.4|134.32|8204
1635156540000|2021-10-25 10:09:00||134.36||134.34||134.36||134.34|0
1635156550000|2021-10-25 10:09:10|134.4|134.38|134.42|134.36|134.42|134.38|134.4|134.34|0
1635156560000|2021-10-25 10:09:20|134.4|134.38|134.42|134.38|134.42|134.38|134.4|134.38|400
1635156570000|2021-10-25 10:09:30|134.4||134.4||134.4||134.4||5618
1635156580000|2021-10-25 10:09:40|134.38|134.36|134.36|134.34|134.42|134.4|134.36|134.34|8497
1635156600000|2021-10-25 10:10:00|134.4|134.3|134.4|134.34|134.42|134.36|134.4|134.3|1492
1635156630000|2021-10-25 10:10:30|134.38|134.32|134.3|134.26|134.38|134.34|134.28|134.24|55812
1635156640000|2021-10-25 10:10:40|134.32|134.28|134.3|134.28|134.32|134.3|134.3|134.28|10
1635156660000|2021-10-25 10:11:00|134.32||134.32||134.32||134.32||93
1635156690000|2021-10-25 10:11:30|134.36|134.3|134.38|134.32|134.38|134.32|134.36|134.3|1849
1635156700000|2021-10-25 10:11:40|134.36|134.3|134.34|134.3|134.36|134.3|134.34|134.3|6
1635156710000|2021-10-25 10:11:50||134.28||134.28||134.28||134.28|0
1635156720000|2021-10-25 10:12:00|134.36|134.3|134.54|134.48|134.58|134.52|134.36|134.3|20272
1635156730000|2021-10-25 10:12:10|134.52|134.46|134.46|134.44|134.52|134.46|134.46|134.44|11568
1635156750000|2021-10-25 10:12:30|134.5|134.46|134.56|134.48|134.6|134.54|134.5|134.46|15158
1635156760000|2021-10-25 10:12:40|134.54|134.5|134.58|134.5|134.58|134.5|134.54|134.48|613
1635156770000|2021-10-25 10:12:50|134.56|134.52|134.5|134.44|134.56|134.52|134.48|134.44|4117
1635156780000|2021-10-25 10:13:00|134.52|134.46|134.54|134.46|134.54|134.5|134.52|134.44|338
1635156790000|2021-10-25 10:13:10|||||||||162
1635156800000|2021-10-25 10:13:20|134.52|134.48|134.54|134.48|134.54|134.48|134.52|134.48|46
1635156810000|2021-10-25 10:13:30|134.56|134.5|134.56|134.48|134.64|134.56|134.56|134.48|2179
1635156820000|2021-10-25 10:13:40|134.58|134.5|134.56|134.52|134.58|134.52|134.54|134.48|926
1635156830000|2021-10-25 10:13:50|134.54||134.54||134.56||134.54||2280
1635156840000|2021-10-25 10:14:00|134.52|134.48|134.46|134.4|134.52|134.48|134.46|134.4|16544
1635156850000|2021-10-25 10:14:10|134.44|134.38|134.48|134.42|134.52|134.44|134.44|134.38|6205
1635156870000|2021-10-25 10:14:30|134.44|134.44|134.52|134.48|134.54|134.48|134.44|134.44|2025
1635156880000|2021-10-25 10:14:40|134.5|134.46|134.5|134.44|134.52|134.46|134.5|134.44|388
1635156890000|2021-10-25 10:14:50|134.48|134.4|134.44|134.4|134.48|134.4|134.44|134.4|1444
1635156920000|2021-10-25 10:15:20|||||||||1002
1635156960000|2021-10-25 10:16:00|134.42|134.36|134.34|134.28|134.42|134.36|134.32|134.28|4727
1635156970000|2021-10-25 10:16:10|134.36|134.3|134.3|134.26|134.4|134.34|134.22|134.16|23665
1635156980000|2021-10-25 10:16:20|134.32|134.28|134.34|134.28|134.38|134.3|134.28|134.26|6367
1635156990000|2021-10-25 10:16:30|134.32|134.3|134.26|134.22|134.32|134.32|134.26|134.2|10446
1635157000000|2021-10-25 10:16:40|134.28|134.24|134.34|134.28|134.34|134.28|134.28|134.24|6967
1635157050000|2021-10-25 10:17:30|134.32|134.26|134.32|134.28|134.34|134.3|134.3|134.26|19392
1635157060000|2021-10-25 10:17:40|||||||||1000
1635157070000|2021-10-25 10:17:50|134.3|134.26|134.26|134.2|134.3|134.26|134.26|134.2|1973
1635157080000|2021-10-25 10:18:00|134.24||134.24||134.26||134.24||1800
1635157090000|2021-10-25 10:18:10|||||||||40000
1635157100000|2021-10-25 10:18:20|134.26|134.16|134.24|134.16|134.26|134.18|134.2|134.16|4085
1635157110000|2021-10-25 10:18:30|134.22|134.18|134.22|134.18|134.22|134.18|134.22|134.18|0
1635157120000|2021-10-25 10:18:40|134.24|134.16|134.24|134.2|134.24|134.22|134.24|134.16|7269
1635157130000|2021-10-25 10:18:50|134.22|134.18|134.2|134.18|134.24|134.18|134.2|134.18|2636
1635157140000|2021-10-25 10:19:00|134.18|134.16|134.12|134.06|134.26|134.22|134.12|134.04|62550
1635157150000|2021-10-25 10:19:10|134.16|134.08|134.12|134.08|134.16|134.12|134.12|134.08|2644
1635157170000|2021-10-25 10:19:30|134.1|134.1|133.98|133.92|134.12|134.1|133.96|133.9|28213
1635157180000|2021-10-25 10:19:40|134|133.94|134|133.98|134.06|134.04|133.96|133.92|25679
1635157190000|2021-10-25 10:19:50|133.98|133.96|133.98|133.96|134|133.98|133.98|133.92|7604
1635157200000|2021-10-25 10:20:00|134|133.94|133.94|133.92|134|133.96|133.94|133.92|15529
1635157210000|2021-10-25 10:20:10|133.98|133.94|134.02|133.98|134.04|134|133.98|133.92|11364
1635157220000|2021-10-25 10:20:20||133.96||133.96||133.96||133.96|0
1635157230000|2021-10-25 10:20:30||133.98||133.98||133.98||133.98|0
1635157250000|2021-10-25 10:20:50|134||134.02||134.02||134||0
1635157260000|2021-10-25 10:21:00|134.04|134|134.02|134|134.06|134|134.02|133.98|1406
1635157270000|2021-10-25 10:21:10|134.04|134.02|134.02|133.98|134.12|134.1|133.96|133.9|23311
1635157280000|2021-10-25 10:21:20|134|133.96|133.98|133.92|134.02|133.96|133.94|133.92|19233
1635157290000|2021-10-25 10:21:30|134|133.94|134|133.94|134|133.98|133.98|133.94|6879
1635157300000|2021-10-25 10:21:40|134.02|133.96|134.1|134.04|134.14|134.04|134|133.96|6586
1635157310000|2021-10-25 10:21:50|||||||||5420
1635157350000|2021-10-25 10:22:30|||||||||1100
1635157360000|2021-10-25 10:22:40|134.08|134.02|134|133.96|134.08|134.02|134|133.92|38720
1635157370000|2021-10-25 10:22:50|133.98|133.92|133.98|133.96|134|133.96|133.98|133.9|361
1635157380000|2021-10-25 10:23:00|134|133.98|133.98|133.92|134|133.98|133.98|133.92|3603
1635157390000|2021-10-25 10:23:10|134|133.94|133.98|133.94|134|133.94|133.98|133.94|0
1635157400000|2021-10-25 10:23:20|133.96|133.92|133.98|133.92|133.98|133.92|133.96|133.92|3134
1635157410000|2021-10-25 10:23:30||133.94||133.94||133.94||133.94|1111
1635157420000|2021-10-25 10:23:40||133.92||133.94||133.94||133.92|1492
1635157430000|2021-10-25 10:23:50|134|133.96|134.02|133.96|134.04|134.02|133.98|133.94|26334
1635157440000|2021-10-25 10:24:00|134|133.94|133.96|133.88|134.02|133.96|133.94|133.86|10228
1635157450000|2021-10-25 10:24:10||133.92||133.92||133.92||133.92|0
1635157460000|2021-10-25 10:24:20||133.94||133.92||133.94||133.92|1682
1635157480000|2021-10-25 10:24:40|||||||||100
1635157490000|2021-10-25 10:24:50|133.98|133.94|133.98|133.92|134|133.94|133.96|133.92|7719
1635157510000|2021-10-25 10:25:10||133.94||133.94||133.94||133.92|30
1635157520000|2021-10-25 10:25:20|134|133.96|134|133.96|134|133.96|134|133.96|126801
1635157530000|2021-10-25 10:25:30|133.98|133.94|134.02|133.96|134.08|134.02|133.98|133.92|7686
1635157540000|2021-10-25 10:25:40|133.9|133.94|133.96|133.9|134.02|134|133.9|133.88|87696
1635157550000|2021-10-25 10:25:50|133.98|133.92|133.98|133.92|134|133.94|133.9|133.88|26379
1635157560000|2021-10-25 10:26:00||133.94||133.94||133.94||133.92|0
1635157610000|2021-10-25 10:26:50|133.96|133.92|133.96|133.94|133.96|133.94|133.94|133.92|95
1635157620000|2021-10-25 10:27:00|133.98|133.96|133.96|133.94|134|133.98|133.96|133.94|3584
1635157630000|2021-10-25 10:27:10|134|133.92|134|133.96|134.06|134.04|134|133.92|17907
1635157640000|2021-10-25 10:27:20|133.98|133.94|133.98|133.92|133.98|133.94|133.96|133.9|3369
1635157650000|2021-10-25 10:27:30|133.96|133.9|133.96|133.9|133.98|133.9|133.94|133.88|9488
1635157660000|2021-10-25 10:27:40||133.92||133.92||133.92||133.92|0
1635157680000|2021-10-25 10:28:00|133.94|133.9|133.94|133.88|133.94|133.9|133.94|133.88|936
1635157690000|2021-10-25 10:28:10|133.92|133.86|133.96|133.92|133.98|133.92|133.86|133.8|20871
1635157700000|2021-10-25 10:28:20|133.94|133.9|133.9|133.88|133.94|133.9|133.9|133.88|1505
1635157710000|2021-10-25 10:28:30|133.92|133.84|133.88|133.82|133.94|133.86|133.88|133.82|1554
1635157750000|2021-10-25 10:29:10|||||||||30240
1635157760000|2021-10-25 10:29:20|133.82|133.8|133.86|133.8|133.9|133.86|133.82|133.78|43618
1635157770000|2021-10-25 10:29:30|133.88|133.82|133.96|133.9|133.96|133.9|133.88|133.82|755
1635157780000|2021-10-25 10:29:40|||||||||13728
1635157790000|2021-10-25 10:29:50|133.94|133.88|133.94|133.88|133.94|133.88|133.94|133.88|30
1635157800000|2021-10-25 10:30:00|133.96|133.9|133.84|133.8|133.96|133.9|133.84|133.8|5173
1635157810000|2021-10-25 10:30:10|133.86||133.86||133.88||133.86||290
1635157820000|2021-10-25 10:30:20|||||||||3708
1635157830000|2021-10-25 10:30:30|133.88|133.82|133.86|133.82|133.88|133.82|133.86|133.8|54
1635157860000|2021-10-25 10:31:00|133.84|133.8|133.82|133.76|133.84|133.8|133.8|133.76|5266
1635157870000|2021-10-25 10:31:10|133.8||133.84||133.84||133.8||1000
1635157880000|2021-10-25 10:31:20|133.82||133.82||133.82||133.82||0
1635157890000|2021-10-25 10:31:30|133.84|133.78|133.88|133.84|133.9|133.84|133.84|133.78|2613
1635157910000|2021-10-25 10:31:50|133.86|133.82|133.86|133.8|133.86|133.82|133.84|133.8|333
1635157920000|2021-10-25 10:32:00|133.84|133.78|133.8|133.74|133.84|133.78|133.8|133.74|1710
1635157940000|2021-10-25 10:32:20||133.76||133.74||133.76||133.74|1612
1635157960000|2021-10-25 10:32:40|133.82|133.78|133.86|133.82|133.86|133.82|133.82|133.76|2984
1635157970000|2021-10-25 10:32:50|133.84|133.8|133.86|133.8|133.86|133.8|133.76|133.7|22562
1635157990000|2021-10-25 10:33:10|133.88|133.82|133.86|133.84|133.88|133.84|133.86|133.82|2743
1635158000000|2021-10-25 10:33:20|133.84|133.8|133.82|133.76|133.86|133.8|133.8|133.74|20612
1635158010000|2021-10-25 10:33:30|133.8||133.8||133.8||133.8||1481
1635158040000|2021-10-25 10:34:00|133.82|133.78|133.86|133.8|133.88|133.8|133.82|133.78|554
1635158050000|2021-10-25 10:34:10|133.88|133.82|133.96|133.92|134|133.92|133.88|133.82|13167
1635158060000|2021-10-25 10:34:20|133.94|133.9|133.9|133.84|133.94|133.92|133.9|133.84|4184
1635158070000|2021-10-25 10:34:30|133.92|133.86|133.94|133.86|133.94|133.86|133.92|133.86|0
1635158080000|2021-10-25 10:34:40|133.96|133.88|133.96|133.9|133.96|133.9|133.96|133.88|0
1635158090000|2021-10-25 10:34:50|133.94|133.92|133.98|133.92|133.98|133.94|133.94|133.9|1306
1635158100000|2021-10-25 10:35:00|133.9|133.9|133.98|133.92|133.98|133.92|133.9|133.88|33019
1635158110000|2021-10-25 10:35:10|134|133.94|133.94|133.9|134|133.96|133.94|133.88|0
1635158120000|2021-10-25 10:35:20|133.92|133.88|133.86|133.78|133.92|133.88|133.84|133.78|20793
1635158130000|2021-10-25 10:35:30|133.84|133.8|133.88|133.84|133.88|133.84|133.84|133.8|1847
1635158140000|2021-10-25 10:35:40||133.82||133.84||133.84||133.82|0
1635158150000|2021-10-25 10:35:50|133.92|133.86|133.92|133.88|133.94|133.88|133.92|133.86|114
1635158160000|2021-10-25 10:36:00|133.9|133.84|133.92|133.84|133.94|133.86|133.9|133.84|883
1635158170000|2021-10-25 10:36:10|133.9||133.92||133.92||133.9||0
1635158180000|2021-10-25 10:36:20|133.9||133.9||133.9||133.9||0
1635158190000|2021-10-25 10:36:30|133.92|133.86|133.92|133.86|133.92|133.86|133.92|133.86|3329
1635158200000|2021-10-25 10:36:40|133.9||133.92||133.92||133.9||0
1635158210000|2021-10-25 10:36:50|133.9||133.9||133.92||133.9||0
1635158220000|2021-10-25 10:37:00|133.88|133.84|133.84|133.78|133.88|133.84|133.84|133.78|2156
1635158230000|2021-10-25 10:37:10|133.82|133.8|133.84|133.8|133.84|133.82|133.82|133.8|257
1635158250000|2021-10-25 10:37:30||133.82||133.82||133.82||133.82|813
1635158270000|2021-10-25 10:37:50|133.88|133.8|133.86|133.8|133.88|133.8|133.84|133.78|5518
1635158280000|2021-10-25 10:38:00|133.84|133.82|133.86|133.82|133.88|133.82|133.84|133.82|0
1635158300000|2021-10-25 10:38:20||133.84||133.84||133.84||133.84|0
1635158320000|2021-10-25 10:38:40|133.9|133.86|133.88|133.84|133.92|133.88|133.86|133.84|2513
1635158340000|2021-10-25 10:39:00|133.86|133.82|133.86|133.8|133.86|133.82|133.82|133.8|5554
1635158350000|2021-10-25 10:39:10|||||||||91
1635158390000|2021-10-25 10:39:50|133.88|133.82|133.92|133.88|133.92|133.88|133.88|133.82|11922
1635158410000|2021-10-25 10:40:10|133.96|133.9|133.94|133.9|133.98|133.94|133.94|133.9|6973
1635158420000|2021-10-25 10:40:20|133.92|133.88|133.88|133.84|133.92|133.88|133.88|133.84|2241
1635158430000|2021-10-25 10:40:30|133.9||133.9||133.9||133.9||0
1635158440000|2021-10-25 10:40:40||133.86||133.86||133.86||133.86|0
1635158470000|2021-10-25 10:41:10||133.84||133.84||133.84||133.84|159
1635158480000|2021-10-25 10:41:20|133.88|133.82|133.84|133.76|133.88|133.82|133.84|133.76|7650
1635158490000|2021-10-25 10:41:30|133.82|133.74|133.82|133.76|133.82|133.76|133.8|133.72|4037
1635158540000|2021-10-25 10:42:20||133.78||133.8||133.8||133.78|405
1635158550000|2021-10-25 10:42:30||133.78||133.78||133.78||133.78|1886
1635158570000|2021-10-25 10:42:50|133.8|133.76|133.76|133.72|133.8|133.76|133.74|133.7|10013
1635158590000|2021-10-25 10:43:10|133.78|133.74|133.88|133.84|133.9|133.84|133.78|133.74|668
1635158600000|2021-10-25 10:43:20|133.86|133.82|133.94|133.86|133.94|133.86|133.86|133.82|357
1635158610000|2021-10-25 10:43:30|133.92||133.92||133.92||133.92||630
1635158620000|2021-10-25 10:43:40|133.94|133.88|133.92|133.88|133.94|133.88|133.92|133.88|0
1635158640000|2021-10-25 10:44:00|133.94||133.94||133.94||133.92||55
1635158650000|2021-10-25 10:44:10|133.9|133.9|133.88|133.84|133.92|133.9|133.86|133.84|18504
1635158710000|2021-10-25 10:45:10|133.86||133.88||133.88||133.86||491
1635158740000|2021-10-25 10:45:40|||||||||1430
1635158750000|2021-10-25 10:45:50|133.86|133.82|133.88|133.82|133.88|133.84|133.84|133.82|6079
1635158770000|2021-10-25 10:46:10|133.86|133.78|133.84|133.82|133.86|133.82|133.84|133.78|3056
1635158780000|2021-10-25 10:46:20|||||||||860
1635158800000|2021-10-25 10:46:40|133.88|133.84|133.88|133.82|133.88|133.84|133.84|133.82|368
1635158810000|2021-10-25 10:46:50|133.86||133.88||133.88||133.86||10
1635158820000|2021-10-25 10:47:00|133.86||133.88||133.88||133.86||0
1635158830000|2021-10-25 10:47:10|133.86||133.86||133.86||133.86||0
1635158840000|2021-10-25 10:47:20|133.88||133.88||133.88||133.88||0
1635158850000|2021-10-25 10:47:30|133.86||133.86||133.86||133.86||0
1635158880000|2021-10-25 10:48:00|133.84|133.78|133.84|133.78|133.84|133.78|133.82|133.78|2312
1635158890000|2021-10-25 10:48:10|133.86|133.8|133.84|133.8|133.86|133.8|133.84|133.78|15433
1635158910000|2021-10-25 10:48:30||133.78||133.78||133.78||133.78|11
1635158920000|2021-10-25 10:48:40|133.82|133.76|133.84|133.78|133.84|133.78|133.78|133.76|8205
1635158930000|2021-10-25 10:48:50|133.82||133.82||133.82||133.82||0
1635158950000|2021-10-25 10:49:10||133.76||133.78||133.78||133.76|823
1635158970000|2021-10-25 10:49:30|||||||||5000
1635158990000|2021-10-25 10:49:50|133.8|133.76|133.82|133.76|133.82|133.78|133.8|133.76|1796
1635159000000|2021-10-25 10:50:00|133.8||133.8||133.8||133.78||4
1635159020000|2021-10-25 10:50:20|133.82|133.78|133.86|133.8|133.86|133.82|133.82|133.78|6494
1635159050000|2021-10-25 10:50:50||133.82||133.82||133.82||133.82|0
1635159060000|2021-10-25 10:51:00|||||||||11250
1635159070000|2021-10-25 10:51:10|133.8|133.8|133.86|133.8|133.86|133.8|133.8|133.78|21732
1635159080000|2021-10-25 10:51:20|133.84||133.84||133.84||133.84||0
1635159090000|2021-10-25 10:51:30|133.82|133.78|133.76|133.68|133.82|133.78|133.74|133.66|10558
1635159100000|2021-10-25 10:51:40|133.78|133.7|133.76|133.72|133.78|133.72|133.76|133.7|9758
1635159110000|2021-10-25 10:51:50|||||||||4885
1635159120000|2021-10-25 10:52:00|133.74|133.7|133.76|133.7|133.76|133.72|133.72|133.7|3431
1635159160000|2021-10-25 10:52:40||133.72||133.72||133.72||133.7|28
1635159170000|2021-10-25 10:52:50|133.74|133.7|133.68|133.64|133.76|133.72|133.68|133.62|2957
1635159180000|2021-10-25 10:53:00|133.7||133.7||133.7||133.7||1269
1635159200000|2021-10-25 10:53:20|133.68|133.6|133.66|133.6|133.68|133.6|133.66|133.58|840
1635159210000|2021-10-25 10:53:30|133.64|133.58|133.58|133.5|133.64|133.58|133.58|133.5|23712
1635159220000|2021-10-25 10:53:40||133.52||133.52||133.52||133.52|2155
1635159240000|2021-10-25 10:54:00|133.56|133.54|133.64|133.58|133.66|133.6|133.56|133.54|11334
1635159250000|2021-10-25 10:54:10|133.62|133.54|133.66|133.6|133.66|133.6|133.62|133.54|0
1635159280000|2021-10-25 10:54:40|133.64|133.58|133.62|133.58|133.64|133.58|133.62|133.58|5793
1635159290000|2021-10-25 10:54:50|133.6|133.56|133.58|133.54|133.6|133.56|133.58|133.52|2064
1635159300000|2021-10-25 10:55:00|133.56|133.5|133.54|133.48|133.58|133.54|133.54|133.46|1138
1635159310000|2021-10-25 10:55:10|133.52|133.46|133.5|133.46|133.52|133.46|133.5|133.46|650
1635159320000|2021-10-25 10:55:20|133.52||133.5||133.52||133.5||0
1635159330000|2021-10-25 10:55:30|133.52|133.48|133.54|133.48|133.56|133.48|133.52|133.48|1836
1635159340000|2021-10-25 10:55:40||133.5||133.48||133.5||133.48|0
1635159350000|2021-10-25 10:55:50|133.58|133.5|133.58|133.52|133.58|133.52|133.56|133.5|350
1635159370000|2021-10-25 10:56:10|133.6|133.54|133.66|133.6|133.66|133.6|133.6|133.54|7958
1635159380000|2021-10-25 10:56:20|133.64|133.58|133.64|133.58|133.64|133.58|133.64|133.58|0
1635159390000|2021-10-25 10:56:30|||||||||291
1635159400000|2021-10-25 10:56:40|133.62||133.64||133.64||133.62||1179
1635159420000|2021-10-25 10:57:00|133.66|133.6|133.66|133.62|133.66|133.62|133.66|133.6|355
1635159440000|2021-10-25 10:57:20|||||||||7423
1635159450000|2021-10-25 10:57:30|133.68|133.64|133.7|133.64|133.7|133.64|133.68|133.64|1014
1635159460000|2021-10-25 10:57:40|133.68|133.62|133.66|133.62|133.68|133.62|133.66|133.62|6303
1635159470000|2021-10-25 10:57:50|133.68||133.66||133.68||133.66||0
1635159490000|2021-10-25 10:58:10|133.68|133.64|133.66|133.62|133.68|133.66|133.66|133.62|9894
1635159540000|2021-10-25 10:59:00|133.64|133.6|133.6|133.52|133.64|133.6|133.58|133.52|9813
1635159550000|2021-10-25 10:59:10|||||||||359
1635159560000|2021-10-25 10:59:20|133.58|133.5|133.58|133.52|133.58|133.52|133.54|133.5|375
1635159570000|2021-10-25 10:59:30|||||||||2055
1635159580000|2021-10-25 10:59:40|133.56|133.5|133.58|133.52|133.58|133.52|133.56|133.5|0
1635159590000|2021-10-25 10:59:50|133.56|133.5|133.56|133.52|133.56|133.52|133.56|133.5|0
1635159600000|2021-10-25 11:00:00|133.54|133.5|133.54|133.5|133.54|133.5|133.54|133.48|57
1635159610000|2021-10-25 11:00:10|133.52|133.48|133.46|133.4|133.52|133.48|133.46|133.4|2403
1635159620000|2021-10-25 11:00:20|133.48|133.42|133.5|133.46|133.5|133.46|133.48|133.42|275
1635159630000|2021-10-25 11:00:30|133.48|133.44|133.48|133.42|133.5|133.44|133.46|133.42|2409
1635159640000|2021-10-25 11:00:40|133.46|133.4|133.4|133.34|133.46|133.4|133.4|133.32|5195
1635159660000|2021-10-25 11:01:00|133.42|133.36|133.42|133.38|133.46|133.4|133.42|133.36|9256
1635159670000|2021-10-25 11:01:10|133.46|133.4|133.38|133.32|133.46|133.42|133.38|133.3|5944
1635159680000|2021-10-25 11:01:20|133.4|133.36|133.4|133.38|133.4|133.38|133.38|133.34|2582
1635159690000|2021-10-25 11:01:30|133.38|133.34|133.4|133.38|133.4|133.38|133.38|133.34|705
1635159720000|2021-10-25 11:02:00|133.38|133.34|133.4|133.38|133.4|133.38|133.38|133.34|4198
1635159740000|2021-10-25 11:02:20|133.42|133.4|133.46|133.38|133.48|133.42|133.42|133.38|62476
1635159750000|2021-10-25 11:02:30|133.32|133.36|133.4|133.34|133.44|133.36|133.28|133.22|68980
1635159760000|2021-10-25 11:02:40|133.42|133.36|133.4|133.36|133.46|133.4|133.3|133.28|226304
1635159770000|2021-10-25 11:02:50|133.38|133.34|133.42|133.36|133.42|133.36|133.36|133.34|1504
1635159790000|2021-10-25 11:03:10||133.38||133.38||133.38||133.38|539
1635159800000|2021-10-25 11:03:20|133.4|133.34|133.36|133.34|133.4|133.34|133.34|133.3|12033
1635159810000|2021-10-25 11:03:30|133.38|133.3|133.38|133.34|133.4|133.34|133.38|133.28|6
1635159820000|2021-10-25 11:03:40|133.36|133.36|133.38|133.36|133.38|133.36|133.36|133.34|0
1635159830000|2021-10-25 11:03:50|133.4|133.38|133.4|133.36|133.42|133.38|133.4|133.36|10516
1635159850000|2021-10-25 11:04:10|||||||||73215
1635159860000|2021-10-25 11:04:20|133.32|133.34|133.34|133.3|133.4|133.36|133.32|133.3|85721
1635159880000|2021-10-25 11:04:40|133.32|133.28|133.2|133.14|133.32|133.28|133.2|133.12|34723
1635159890000|2021-10-25 11:04:50|133.18|133.16|133.14|133.1|133.2|133.16|133.14|133.1|192
1635159900000|2021-10-25 11:05:00|133.12|133.06|133.08|133.04|133.16|133.12|133.08|133.02|12870
1635159910000|2021-10-25 11:05:10|133.1|133.06|133.1|133.06|133.14|133.1|133.1|133.02|11967
1635159920000|2021-10-25 11:05:20|133.14|133.08|133.2|133.1|133.2|133.14|133.14|133.08|5780
1635159930000|2021-10-25 11:05:30|133.22|133.12|133.22|133.18|133.3|133.22|133.2|133.12|20495
1635159940000|2021-10-25 11:05:40|133.2|133.16|133.16|133.1|133.2|133.16|133.16|133.1|3152
1635159950000|2021-10-25 11:05:50|||||||||3722
1635159960000|2021-10-25 11:06:00|133.14||133.14||133.14||133.14||150
1635159970000|2021-10-25 11:06:10|133.12||133.14||133.16||133.12||0
1635159980000|2021-10-25 11:06:20|133.12|133.06|133.08|133.04|133.12|133.06|133.06|133|36061
1635159990000|2021-10-25 11:06:30|133.12|133.06|133.06|133.02|133.14|133.06|133.06|133.02|16707
1635160000000|2021-10-25 11:06:40|133.04|133|132.92|132.86|133.04|133|132.92|132.84|37673
1635160010000|2021-10-25 11:06:50|132.94|132.88|133.02|132.94|133.02|132.94|132.94|132.88|8638
1635160020000|2021-10-25 11:07:00|133|132.92|132.94|132.9|133|132.92|132.94|132.9|2241
1635160030000|2021-10-25 11:07:10|132.96||132.94||132.96||132.94||155837
1635160040000|2021-10-25 11:07:20|132.96|132.92|132.98|132.92|133.06|133|132.92|132.86|101082
1635160050000|2021-10-25 11:07:30|132.9|132.9|132.92|132.84|132.96|132.9|132.84|132.78|93240
1635160060000|2021-10-25 11:07:40|132.88||132.88||132.88||132.88||963
1635160070000|2021-10-25 11:07:50|132.92|132.88|132.96|132.9|132.98|132.9|132.92|132.88|2034
1635160080000|2021-10-25 11:08:00|132.94|132.88|132.82|132.78|132.94|132.88|132.8|132.78|97058
1635160090000|2021-10-25 11:08:10|132.84|132.8|132.88|132.82|132.92|132.88|132.84|132.8|26414
1635160100000|2021-10-25 11:08:20|132.86||132.86||132.86||132.86||1000
1635160120000|2021-10-25 11:08:40|132.88|132.84|132.88|132.82|132.92|132.88|132.88|132.82|8002
1635160130000|2021-10-25 11:08:50|||||||||24169
1635160140000|2021-10-25 11:09:00|132.9|132.84|132.92|132.88|132.92|132.9|132.9|132.84|5805
1635160150000|2021-10-25 11:09:10|132.9|132.9|132.9|132.86|132.92|132.9|132.9|132.86|19205
1635160160000|2021-10-25 11:09:20|||||||||50
1635160170000|2021-10-25 11:09:30|132.92|132.88|132.92|132.88|132.94|132.88|132.92|132.86|9783
1635160180000|2021-10-25 11:09:40|132.96|132.9|132.88|132.84|132.96|132.9|132.88|132.84|9436
1635160190000|2021-10-25 11:09:50|132.86|132.8|132.82|132.8|132.88|132.86|132.82|132.78|15809
1635160200000|2021-10-25 11:10:00|132.84|132.78|132.86|132.76|132.88|132.8|132.82|132.76|6799
1635160210000|2021-10-25 11:10:10||132.78||132.8||132.8||132.78|12000
1635160220000|2021-10-25 11:10:20|132.84|132.78|132.84|132.78|132.84|132.78|132.84|132.78|301
1635160230000|2021-10-25 11:10:30||132.8||132.8||132.8||132.8|0
1635160240000|2021-10-25 11:10:40|||||||||564
1635160250000|2021-10-25 11:10:50|132.82|132.78|132.74|132.7|132.82|132.8|132.74|132.68|30353
1635160260000|2021-10-25 11:11:00|132.78|132.72|132.76|132.7|132.78|132.74|132.76|132.7|6818
1635160290000|2021-10-25 11:11:30|||||||||5000
1635160300000|2021-10-25 11:11:40|||||||||29415
1635160310000|2021-10-25 11:11:50|132.78|132.72|132.76|132.72|132.82|132.78|132.76|132.7|18487
1635160320000|2021-10-25 11:12:00|132.74|132.7|132.74|132.7|132.74|132.7|132.72|132.68|7321
1635160350000|2021-10-25 11:12:30|132.72|132.68|132.54|132.48|132.72|132.68|132.54|132.44|9163
1635160360000|2021-10-25 11:12:40||132.5||132.5||132.5||132.5|0
1635160370000|2021-10-25 11:12:50|||||||||8000
1635160380000|2021-10-25 11:13:00|132.52|132.52|132.56|132.5|132.58|132.54|132.52|132.48|12738
1635160390000|2021-10-25 11:13:10|||||||||16576
1635160400000|2021-10-25 11:13:20|132.58|132.52|132.64|132.54|132.64|132.56|132.54|132.48|249
1635160420000|2021-10-25 11:13:40|132.62||132.62||132.62||132.6||13184
1635160440000|2021-10-25 11:14:00|132.6||132.6||132.62||132.6||442
1635160450000|2021-10-25 11:14:10||132.56||132.56||132.56||132.56|0
1635160460000|2021-10-25 11:14:20|132.62|132.58|132.62|132.58|132.62|132.58|132.62|132.58|2146
1635160470000|2021-10-25 11:14:30|132.68|132.6|132.66|132.62|132.7|132.62|132.62|132.58|10646
1635160480000|2021-10-25 11:14:40|132.7|132.64|132.58|132.52|132.72|132.64|132.56|132.52|17532
1635160490000|2021-10-25 11:14:50|132.6|132.54|132.58|132.5|132.64|132.54|132.52|132.48|8668
1635160510000|2021-10-25 11:15:10|132.56|132.52|132.56|132.52|132.56|132.54|132.56|132.5|4368
1635160520000|2021-10-25 11:15:20|132.58|132.54|132.56|132.5|132.62|132.56|132.54|132.48|25303
1635160530000|2021-10-25 11:15:30||132.52||132.52||132.52||132.52|0
1635160540000|2021-10-25 11:15:40|132.54|132.5|132.48|132.44|132.54|132.5|132.48|132.44|12282
1635160550000|2021-10-25 11:15:50|132.5||132.5||132.5||132.5||1513
1635160560000|2021-10-25 11:16:00||132.46||132.46||132.46||132.46|30
1635160570000|2021-10-25 11:16:10|132.54|132.48|132.54|132.48|132.56|132.5|132.54|132.48|643
1635160580000|2021-10-25 11:16:20|132.52|132.5|132.66|132.62|132.68|132.62|132.52|132.5|11714
1635160590000|2021-10-25 11:16:30|132.72|132.64|132.66|132.64|132.72|132.64|132.66|132.62|2780
1635160600000|2021-10-25 11:16:40|132.64|132.62|132.58|132.52|132.64|132.62|132.58|132.52|7511
1635160610000|2021-10-25 11:16:50||132.54||132.52||132.54||132.52|578
1635160620000|2021-10-25 11:17:00|||||||||370
1635160630000|2021-10-25 11:17:10|132.6|132.54|132.6|132.54|132.66|132.6|132.6|132.54|8684
1635160640000|2021-10-25 11:17:20|132.64|132.56|132.6|132.58|132.66|132.58|132.6|132.56|1800
1635160650000|2021-10-25 11:17:30|132.64|132.6|132.64|132.58|132.68|132.6|132.6|132.56|11754
1635160660000|2021-10-25 11:17:40|132.62||132.62||132.64||132.62||30
1635160670000|2021-10-25 11:17:50|132.64|132.6|132.7|132.64|132.74|132.66|132.64|132.6|57834
1635160680000|2021-10-25 11:18:00|||||||||3744
1635160700000|2021-10-25 11:18:20|132.68||132.7||132.7||132.68||1665
1635160710000|2021-10-25 11:18:30|132.72|132.66|132.72|132.68|132.74|132.7|132.68|132.66|1033
1635160730000|2021-10-25 11:18:50|132.74|132.7|132.74|132.68|132.8|132.74|132.74|132.68|15497
1635160740000|2021-10-25 11:19:00|132.76|132.7|132.7|132.66|132.76|132.7|132.7|132.64|2563
1635160750000|2021-10-25 11:19:10|132.74|132.68|132.74|132.7|132.76|132.7|132.74|132.68|0
1635160760000|2021-10-25 11:19:20|132.78|132.72|132.8|132.72|132.8|132.72|132.78|132.72|10361
1635160770000|2021-10-25 11:19:30||132.74||132.76||132.76||132.74|0
1635160790000|2021-10-25 11:19:50|132.78|132.72|132.7|132.66|132.78|132.72|132.7|132.66|7570
1635160800000|2021-10-25 11:20:00|132.68|132.64|132.7|132.64|132.7|132.64|132.68|132.64|2084
1635160810000|2021-10-25 11:20:10||132.66||132.66||132.66||132.66|0
1635160820000|2021-10-25 11:20:20|132.68||132.7||132.7||132.68||0
1635160830000|2021-10-25 11:20:30|132.68|132.64|132.7|132.64|132.7|132.64|132.68|132.64|11070
1635160840000|2021-10-25 11:20:40|||||||||1490
1635160860000|2021-10-25 11:21:00|||||||||23663
1635160870000|2021-10-25 11:21:10|132.62|132.62|132.54|132.52|132.7|132.62|132.52|132.48|66468
1635160880000|2021-10-25 11:21:20|132.52|132.5|132.52|132.48|132.58|132.52|132.5|132.46|21756
1635160890000|2021-10-25 11:21:30|||||||||3241
1635160900000|2021-10-25 11:21:40|132.56|132.5|132.56|132.52|132.56|132.52|132.52|132.5|3894
1635160910000|2021-10-25 11:21:50|132.54|132.5|132.52|132.48|132.54|132.5|132.52|132.48|59
1635160940000|2021-10-25 11:22:20|132.5||132.52||132.52||132.5||4879
1635160950000|2021-10-25 11:22:30|132.5||132.5||132.5||132.5||50
1635160960000|2021-10-25 11:22:40|132.52||132.52||132.52||132.52||7092
1635160980000|2021-10-25 11:23:00|132.54|132.5|132.52|132.48|132.54|132.5|132.52|132.48|2156
1635160990000|2021-10-25 11:23:10||132.5||132.5||132.5||132.5|0
1635161010000|2021-10-25 11:23:30|||||||||4186
1635161020000|2021-10-25 11:23:40||132.48||132.48||132.48||132.48|0
1635161030000|2021-10-25 11:23:50||132.5||132.5||132.5||132.5|385
1635161040000|2021-10-25 11:24:00|||||||||290
1635161050000|2021-10-25 11:24:10|132.5|132.48|132.44|132.38|132.52|132.5|132.44|132.38|9739
1635161060000|2021-10-25 11:24:20|132.46|132.4|132.42|132.36|132.48|132.4|132.42|132.34|7816
1635161070000|2021-10-25 11:24:30|132.4|132.32|132.36|132.32|132.4|132.34|132.36|132.32|6350
1635161080000|2021-10-25 11:24:40|132.34|132.26|132.36|132.32|132.36|132.32|132.32|132.26|9101
1635161090000|2021-10-25 11:24:50|132.4|132.34|132.4|132.36|132.4|132.36|132.4|132.34|459
1635161100000|2021-10-25 11:25:00|132.44|132.38|132.4|132.36|132.46|132.38|132.4|132.32|20571
1635161110000|2021-10-25 11:25:10|132.42|132.38|132.46|132.38|132.46|132.4|132.4|132.38|3978
1635161120000|2021-10-25 11:25:20|132.42||132.42||132.42||132.42||44
1635161130000|2021-10-25 11:25:30|132.4|132.36|132.42|132.38|132.42|132.38|132.4|132.36|0
1635161140000|2021-10-25 11:25:40|132.4|132.36|132.38|132.34|132.4|132.36|132.38|132.34|8618
1635161150000|2021-10-25 11:25:50||132.36||132.36||132.36||132.34|0
1635161160000|2021-10-25 11:26:00|132.36|132.34|132.38|132.34|132.38|132.34|132.36|132.34|1368
1635161170000|2021-10-25 11:26:10|132.36|132.32|132.36|132.32|132.36|132.32|132.34|132.32|3331
1635161180000|2021-10-25 11:26:20|132.34||132.34||132.34||132.34||1518
1635161190000|2021-10-25 11:26:30|132.36|132.3|132.34|132.3|132.36|132.3|132.34|132.3|6166
1635161210000|2021-10-25 11:26:50|||||||||82
1635161220000|2021-10-25 11:27:00|132.36|132.32|132.38|132.34|132.38|132.36|132.36|132.32|2959
1635161240000|2021-10-25 11:27:20|132.36|132.36|132.36|132.3|132.42|132.38|132.36|132.3|25871
1635161250000|2021-10-25 11:27:30||132.32||132.32||132.32||132.32|0
1635161260000|2021-10-25 11:27:40|132.34|132.3|132.32|132.28|132.34|132.32|132.3|132.24|21716
1635161270000|2021-10-25 11:27:50|132.34|132.3|132.34|132.28|132.36|132.3|132.34|132.28|8834
1635161300000|2021-10-25 11:28:20|||||||||43110
1635161310000|2021-10-25 11:28:30||132.3||132.3||132.3||132.3|0
1635161320000|2021-10-25 11:28:40|132.36|132.32|132.34|132.32|132.36|132.32|132.34|132.3|4120
1635161340000|2021-10-25 11:29:00|132.32|132.3|132.3|132.26|132.32|132.3|132.28|132.26|7104
1635161350000|2021-10-25 11:29:10|132.28||132.28||132.3||132.28||3458
1635161360000|2021-10-25 11:29:20|132.32|132.28|132.28|132.26|132.32|132.28|132.28|132.26|387
1635161370000|2021-10-25 11:29:30|132.34|132.28|132.3|132.26|132.34|132.28|132.3|132.26|2046
1635161390000|2021-10-25 11:29:50|132.32|132.28|132.32|132.26|132.34|132.3|132.32|132.26|2522
1635161400000|2021-10-25 11:30:00||132.28||132.28||132.28||132.28|8009
1635161410000|2021-10-25 11:30:10|||||||||100
1635161420000|2021-10-25 11:30:20|132.34|132.3|132.34|132.3|132.34|132.32|132.32|132.3|14151
1635161430000|2021-10-25 11:30:30|132.32|132.28|132.34|132.3|132.34|132.3|132.32|132.28|3989
1635161440000|2021-10-25 11:30:40|132.32||132.32||132.32||132.32||0
1635161460000|2021-10-25 11:31:00|132.34|132.32|132.34|132.32|132.36|132.34|132.34|132.32|9620
1635161480000|2021-10-25 11:31:20|132.32|132.3|132.32|132.3|132.32|132.3|132.32|132.3|16782
1635161510000|2021-10-25 11:31:50|132.34|132.32|132.32|132.3|132.36|132.32|132.32|132.3|15261
1635161520000|2021-10-25 11:32:00|132.34|132.32|132.32|132.28|132.36|132.32|132.32|132.28|10079
1635161540000|2021-10-25 11:32:20|132.34|132.3|132.34|132.3|132.34|132.3|132.34|132.3|3135
1635161580000|2021-10-25 11:33:00|132.36|132.34|132.34|132.28|132.36|132.34|132.34|132.28|5765
1635161590000|2021-10-25 11:33:10||132.3||132.3||132.3||132.3|1979
1635161600000|2021-10-25 11:33:20|132.32||132.32||132.32||132.32||1046
1635161610000|2021-10-25 11:33:30|||||||||3002
1635161620000|2021-10-25 11:33:40|132.3|132.28|132.3|132.28|132.3|132.28|132.3|132.26|1698
1635161650000|2021-10-25 11:34:10|||||||||10000
1635161660000|2021-10-25 11:34:20|||||||||133
1635161680000|2021-10-25 11:34:40|132.28|132.26|132.3|132.26|132.3|132.26|132.28|132.24|16578
1635161690000|2021-10-25 11:34:50|||||||||500
1635161700000|2021-10-25 11:35:00|132.32|132.28|132.32|132.28|132.32|132.28|132.32|132.28|24694
1635161710000|2021-10-25 11:35:10|132.26|132.26|132.12|132.08|132.3|132.26|132.1|132.04|74077
1635161720000|2021-10-25 11:35:20|132.14|132.1|132.16|132.12|132.22|132.14|132.14|132.1|53985
1635161730000|2021-10-25 11:35:30|132.18|132.14|132.16|132.12|132.18|132.16|132.16|132.12|3816
1635161740000|2021-10-25 11:35:40|132.18|132.14|132.16|132.12|132.18|132.16|132.16|132.12|6832
1635161750000|2021-10-25 11:35:50|132.18|132.14|132.16|132.14|132.18|132.14|132.16|132.14|10846
1635161760000|2021-10-25 11:36:00|132.14|132.12|132.16|132.12|132.18|132.14|132.14|132.1|9312
1635161770000|2021-10-25 11:36:10|132.14||132.14||132.14||132.14||118
1635161780000|2021-10-25 11:36:20|||||||||2657
1635161790000|2021-10-25 11:36:30|132.12|132.1|132.1|132.06|132.12|132.1|132.1|132.06|13894
1635161800000|2021-10-25 11:36:40|132.08||132.08||132.08||132.08||5000
1635161810000|2021-10-25 11:36:50|132.1||132.1||132.12||132.1||2188
1635161820000|2021-10-25 11:37:00|132.08|132.04|132.06|132.02|132.1|132.04|132|131.94|87153
1635161830000|2021-10-25 11:37:10|132.1|132.04|132.08|132.04|132.1|132.06|132|131.98|57382
1635161840000|2021-10-25 11:37:20|132.06|132.02|132.04|132.02|132.08|132.02|132|131.94|33026
1635161850000|2021-10-25 11:37:30|132.02|132|131.94|131.9|132.04|132|131.94|131.9|58199
1635161860000|2021-10-25 11:37:40|131.96|131.92|131.88|131.82|131.98|131.92|131.86|131.8|11480
1635161870000|2021-10-25 11:37:50|131.86|131.84|131.88|131.86|131.98|131.92|131.8|131.78|128476
1635161880000|2021-10-25 11:38:00|131.9|131.84|131.8|131.74|131.9|131.84|131.74|131.66|25360
1635161890000|2021-10-25 11:38:10|131.78|131.76|131.86|131.84|131.9|131.84|131.78|131.76|25140
1635161900000|2021-10-25 11:38:20|131.84|131.8|131.84|131.8|131.84|131.8|131.84|131.8|15236
1635161910000|2021-10-25 11:38:30|131.82|131.78|131.84|131.78|131.84|131.78|131.82|131.78|276
1635161920000|2021-10-25 11:38:40|131.88|131.8|131.86|131.8|131.88|131.8|131.82|131.8|5797
1635161930000|2021-10-25 11:38:50|131.84|131.78|131.82|131.74|131.84|131.78|131.7|131.64|44822
1635161940000|2021-10-25 11:39:00|131.76|131.76|131.72|131.68|131.82|131.76|131.72|131.68|10242
1635161950000|2021-10-25 11:39:10|131.74|131.7|131.72|131.7|131.76|131.7|131.72|131.7|260
1635161960000|2021-10-25 11:39:20|131.76|131.72|131.76|131.74|131.82|131.76|131.76|131.72|8167
1635161970000|2021-10-25 11:39:30|131.78|131.72|131.86|131.78|131.86|131.82|131.78|131.7|14233
1635162000000|2021-10-25 11:40:00||131.76||131.76||131.76||131.76|61
1635162010000|2021-10-25 11:40:10|131.84|131.74|131.84|131.78|131.84|131.78|131.74|131.72|30935
1635162020000|2021-10-25 11:40:20|131.82|131.76|131.74|131.7|131.82|131.76|131.74|131.68|12869
1635162030000|2021-10-25 11:40:30||131.72||131.72||131.72||131.72|769
1635162040000|2021-10-25 11:40:40|131.7|131.7|131.72|131.66|131.74|131.7|131.68|131.62|106014
1635162050000|2021-10-25 11:40:50|131.7|131.62|131.6|131.54|131.7|131.62|131.58|131.52|11474
1635162060000|2021-10-25 11:41:00|131.62|131.56|131.58|131.54|131.7|131.64|131.54|131.52|61234
1635162070000|2021-10-25 11:41:10|131.56|131.52|131.56|131.5|131.58|131.52|131.54|131.48|6754
1635162080000|2021-10-25 11:41:20|131.6|131.52|131.6|131.56|131.66|131.58|131.56|131.52|19894
1635162100000|2021-10-25 11:41:40|131.66|131.58|131.6|131.58|131.68|131.62|131.6|131.58|9390
1635162110000|2021-10-25 11:41:50|131.58|131.56|131.58|131.56|131.58|131.56|131.58|131.56|10238
1635162120000|2021-10-25 11:42:00|131.56|131.54|131.58|131.54|131.58|131.56|131.56|131.54|5672
1635162130000|2021-10-25 11:42:10|131.6|131.56|131.6|131.56|131.6|131.58|131.58|131.56|26622
1635162140000|2021-10-25 11:42:20|131.62|131.58|131.7|131.64|131.72|131.64|131.6|131.58|27635
1635162150000|2021-10-25 11:42:30|131.68|131.66|131.68|131.66|131.68|131.66|131.68|131.66|2705
1635162160000|2021-10-25 11:42:40|||||||||515
1635162170000|2021-10-25 11:42:50|||||||||7860
1635162180000|2021-10-25 11:43:00|131.66|131.64|131.58|131.54|131.68|131.64|131.58|131.52|339906
1635162190000|2021-10-25 11:43:10|131.62|131.56|131.46|131.38|131.62|131.56|131.42|131.36|112107
1635162200000|2021-10-25 11:43:20|131.44|131.36|131.44|131.42|131.46|131.44|131.42|131.32|18798
1635162210000|2021-10-25 11:43:30|131.42|131.4|131.4|131.38|131.42|131.4|131.38|131.3|76439
1635162220000|2021-10-25 11:43:40|131.38|131.36|131.4|131.38|131.4|131.38|131.38|131.36|12229
1635162230000|2021-10-25 11:43:50|||||||||13046
1635162240000|2021-10-25 11:44:00|131.42|131.4|131.46|131.42|131.48|131.44|131.42|131.4|29735
1635162250000|2021-10-25 11:44:10|131.44||131.44||131.44||131.44||25000
1635162260000|2021-10-25 11:44:20|131.4|131.4|131.4|131.38|131.42|131.4|131.4|131.38|8446
1635162270000|2021-10-25 11:44:30|131.42|131.34|131.32|131.26|131.48|131.46|131.26|131.2|163966
1635162280000|2021-10-25 11:44:40|131.3|131.28|131.32|131.28|131.32|131.3|131.26|131.24|21998
1635162290000|2021-10-25 11:44:50|131.3|131.3|131.3|131.26|131.32|131.3|131.26|131.24|87283
1635162300000|2021-10-25 11:45:00|131.32|131.28|131.34|131.3|131.34|131.32|131.3|131.24|40050
1635162310000|2021-10-25 11:45:10|131.32|131.28|131.28|131.24|131.34|131.28|131.28|131.24|62604
1635162320000|2021-10-25 11:45:20|131.32|131.26|131.36|131.34|131.36|131.34|131.32|131.26|33386
1635162330000|2021-10-25 11:45:30|131.4|131.36|131.38|131.36|131.42|131.36|131.38|131.34|8740
1635162350000|2021-10-25 11:45:50|131.42|131.38|131.42|131.4|131.48|131.42|131.42|131.38|8365
1635162360000|2021-10-25 11:46:00|131.44|131.42|131.48|131.44|131.52|131.48|131.42|131.4|27936
1635162370000|2021-10-25 11:46:10|||||||||17163
1635162380000|2021-10-25 11:46:20|131.5|131.46|131.5|131.48|131.5|131.48|131.48|131.46|22922
1635162390000|2021-10-25 11:46:30|131.48|131.46|131.48|131.42|131.48|131.48|131.48|131.42|25898
1635162400000|2021-10-25 11:46:40||131.44||131.46||131.46||131.44|3
1635162420000|2021-10-25 11:47:00|131.5|131.48|131.6|131.52|131.66|131.56|131.5|131.48|9430
1635162430000|2021-10-25 11:47:10|131.58|131.56|131.6|131.54|131.6|131.56|131.56|131.52|1437
1635162440000|2021-10-25 11:47:20|131.64|131.56|131.46|131.42|131.66|131.6|131.46|131.42|62089
1635162450000|2021-10-25 11:47:30|131.44|131.4|131.44|131.4|131.44|131.42|131.44|131.4|18598
1635162460000|2021-10-25 11:47:40|131.48|131.42|131.44|131.42|131.48|131.44|131.44|131.4|9446
1635162470000|2021-10-25 11:47:50|||||||||1889
1635162480000|2021-10-25 11:48:00|131.42|131.4|131.46|131.44|131.48|131.44|131.42|131.4|30870
1635162500000|2021-10-25 11:48:20|||||||||10000
1635162550000|2021-10-25 11:49:10|131.48|131.46|131.5|131.46|131.54|131.5|131.48|131.46|10020
1635162560000|2021-10-25 11:49:20||131.48||131.48||131.48||131.48|529
1635162580000|2021-10-25 11:49:40|||||||||8774
1635162590000|2021-10-25 11:49:50|131.52|131.5|131.54|131.52|131.54|131.52|131.5|131.48|9340
1635162600000|2021-10-25 11:50:00|131.56|131.54|131.58|131.56|131.62|131.56|131.56|131.52|21808
1635162610000|2021-10-25 11:50:10|||||||||3776
1635162620000|2021-10-25 11:50:20|131.56|131.54|131.56|131.52|131.62|131.6|131.56|131.52|80612
1635162630000|2021-10-25 11:50:30|131.58|131.54|131.58|131.54|131.6|131.54|131.56|131.52|11890
1635162640000|2021-10-25 11:50:40|131.6|131.56|131.58|131.54|131.6|131.56|131.58|131.54|20822
1635162650000|2021-10-25 11:50:50|131.56||131.56||131.56||131.56||252
1635162660000|2021-10-25 11:51:00|||||||||3777
1635162670000|2021-10-25 11:51:10|131.58|131.56|131.62|131.58|131.62|131.58|131.58|131.54|20841
1635162680000|2021-10-25 11:51:20||131.6||131.58||131.6||131.58|0
1635162700000|2021-10-25 11:51:40|||||||||1419
1635162710000|2021-10-25 11:51:50|131.66|131.6|131.7|131.66|131.7|131.66|131.66|131.6|10076
1635162720000|2021-10-25 11:52:00|131.72|131.68|131.72|131.68|131.74|131.7|131.7|131.68|13025
1635162730000|2021-10-25 11:52:10|131.7|131.66|131.72|131.66|131.72|131.7|131.7|131.66|29151
1635162740000|2021-10-25 11:52:20||131.68||131.68||131.68||131.68|2062
1635162750000|2021-10-25 11:52:30|131.74|131.7|131.72|131.68|131.74|131.72|131.72|131.68|30969
1635162760000|2021-10-25 11:52:40|||||||||1101
1635162770000|2021-10-25 11:52:50|131.7|131.66|131.66|131.62|131.7|131.68|131.66|131.62|69338
1635162780000|2021-10-25 11:53:00|131.64|131.6|131.62|131.56|131.7|131.62|131.62|131.54|31718
1635162800000|2021-10-25 11:53:20|||||||||185
1635162830000|2021-10-25 11:53:50|131.66|131.58|131.68|131.64|131.72|131.66|131.66|131.58|15680
1635162840000|2021-10-25 11:54:00|131.7|131.66|131.7|131.64|131.7|131.66|131.7|131.64|0
1635162850000|2021-10-25 11:54:10|131.68|131.62|131.66|131.62|131.68|131.62|131.64|131.6|2375
1635162860000|2021-10-25 11:54:20||131.6||131.62||131.62||131.6|306
1635162870000|2021-10-25 11:54:30|131.7|131.64|131.66|131.64|131.7|131.64|131.66|131.62|1191
1635162890000|2021-10-25 11:54:50|131.7|131.66|131.72|131.68|131.78|131.72|131.7|131.66|10860
1635162900000|2021-10-25 11:55:00|131.7|131.66|131.66|131.64|131.7|131.66|131.66|131.64|4235
1635162910000|2021-10-25 11:55:10|131.6|131.6|131.64|131.58|131.64|131.6|131.6|131.56|45923
1635162920000|2021-10-25 11:55:20|131.66|131.6|131.66|131.62|131.66|131.62|131.64|131.6|2957
1635162930000|2021-10-25 11:55:30|131.7|131.64|131.72|131.7|131.76|131.7|131.66|131.62|7964
1635162940000|2021-10-25 11:55:40|131.76|131.72|131.74|131.72|131.76|131.72|131.74|131.72|2899
1635162950000|2021-10-25 11:55:50|131.72|131.7|131.74|131.7|131.74|131.7|131.72|131.7|1484
1635162960000|2021-10-25 11:56:00|131.76|131.72|131.8|131.74|131.82|131.74|131.74|131.72|36791
1635162970000|2021-10-25 11:56:10|131.82|131.76|131.82|131.8|131.86|131.8|131.78|131.76|300
1635162980000|2021-10-25 11:56:20|131.84|131.78|131.86|131.8|131.86|131.82|131.84|131.78|0
1635162990000|2021-10-25 11:56:30|131.88|131.84|131.88|131.86|131.92|131.86|131.88|131.84|0
1635163000000|2021-10-25 11:56:40|131.92|131.88|131.94|131.9|131.94|131.92|131.88|131.86|317
1635163010000|2021-10-25 11:56:50|131.92|131.88|131.92|131.9|131.92|131.9|131.92|131.88|12045
1635163020000|2021-10-25 11:57:00|131.94|131.92|132.02|132|132.12|132.04|131.94|131.92|105439
1635163030000|2021-10-25 11:57:10||131.98||131.98||132||131.98|3644
1635163040000|2021-10-25 11:57:20|||||||||10000
1635163050000|2021-10-25 11:57:30||132||132||132||132|0
1635163060000|2021-10-25 11:57:40|132.04|131.98|132.06|132|132.06|132.02|132.02|131.98|16416
1635163070000|2021-10-25 11:57:50|132.04||132.04||132.04||132.02||50
1635163080000|2021-10-25 11:58:00|132.02|132.02|132.04|132|132.06|132.02|132.02|132|4091
1635163090000|2021-10-25 11:58:10|132.06|132.02|132.08|132.06|132.12|132.06|132.06|132.02|3738
1635163100000|2021-10-25 11:58:20|132.1|132.08|132.12|132.1|132.12|132.1|132.1|132.08|8979
1635163110000|2021-10-25 11:58:30|132.14|132.12|132.2|132.18|132.26|132.18|132.14|132.12|1836
1635163120000|2021-10-25 11:58:40|132.24|132.2|132.28|132.24|132.4|132.28|132.24|132.2|69170
1635163130000|2021-10-25 11:58:50|132.34|132.26|132.28|132.24|132.34|132.26|132.28|132.24|7886
1635163140000|2021-10-25 11:59:00|132.3|132.26|132.28|132.24|132.34|132.26|132.28|132.24|0
1635163150000|2021-10-25 11:59:10|132.3|132.22|132.22|132.18|132.3|132.22|132.22|132.18|10165
1635163160000|2021-10-25 11:59:20|||||||||748
1635163170000|2021-10-25 11:59:30|132.2|132.16|132.26|132.22|132.32|132.22|132.2|132.16|12787
1635163180000|2021-10-25 11:59:40|132.3||132.3||132.3||132.28||0
1635163190000|2021-10-25 11:59:50|132.28|132.18|132.24|132.18|132.28|132.18|132.24|132.18|3327
1635163200000|2021-10-25 12:00:00|132.26|132.24|132.22|132.18|132.3|132.26|132.16|132.14|54967
1635163210000|2021-10-25 12:00:10|132.24|132.24|132.18|132.16|132.28|132.24|132.18|132.14|15364
1635163230000|2021-10-25 12:00:30||132.14||132.16||132.16||132.14|5293
1635163240000|2021-10-25 12:00:40|132.16|132.14|132.16|132.14|132.16|132.14|132.16|132.14|1500
1635163260000|2021-10-25 12:01:00|132.18|132.16|132.24|132.14|132.24|132.18|132.18|132.14|22784
1635163270000|2021-10-25 12:01:10||132.16||132.16||132.16||132.16|53462
1635163280000|2021-10-25 12:01:20|132.22|132.22|132.1|132.08|132.22|132.22|132.1|132.08|26659
1635163290000|2021-10-25 12:01:30|132.16|132.1|132.18|132.14|132.2|132.16|132.16|132.1|15059
1635163300000|2021-10-25 12:01:40|132.16|132.12|132.12|132.08|132.16|132.12|132.12|132.08|7685
1635163310000|2021-10-25 12:01:50|132.16|132.1|132.16|132.1|132.16|132.1|132.16|132.08|5328
1635163320000|2021-10-25 12:02:00|132.18|132.12|132.18|132.14|132.18|132.16|132.16|132.12|14114
1635163330000|2021-10-25 12:02:10|132.16|132.1|132.1|132.08|132.16|132.1|132.1|132.02|6460
1635163360000|2021-10-25 12:02:40|||||||||1659
1635163370000|2021-10-25 12:02:50|132.08|132.06|132.22|132.18|132.32|132.26|132.06|131.98|112750
1635163380000|2021-10-25 12:03:00|132.24|132.2|132.46|132.42|132.46|132.42|132.22|132.2|13144
1635163390000|2021-10-25 12:03:10||132.44||132.44||132.44||132.42|510
1635163410000|2021-10-25 12:03:30|132.48|132.46|132.48|132.46|132.48|132.46|132.48|132.46|913
1635163420000|2021-10-25 12:03:40|132.54|132.44|132.62|132.56|132.68|132.58|132.54|132.44|24210
1635163430000|2021-10-25 12:03:50|132.6|132.54|132.62|132.56|132.62|132.56|132.58|132.54|2985
1635163440000|2021-10-25 12:04:00|||||||||250
1635163450000|2021-10-25 12:04:10|132.6|132.52|132.6|132.54|132.62|132.54|132.58|132.52|1780
1635163460000|2021-10-25 12:04:20||132.56||132.56||132.56||132.56|0
1635163470000|2021-10-25 12:04:30|132.62||132.62||132.62||132.62||0
1635163480000|2021-10-25 12:04:40|132.6||132.6||132.6||132.6||0
1635163490000|2021-10-25 12:04:50|||||||||3800
1635163500000|2021-10-25 12:05:00|132.58|132.58|132.78|132.74|132.8|132.74|132.58|132.58|11348
1635163510000|2021-10-25 12:05:10|132.82|132.76|132.96|132.88|132.98|132.88|132.82|132.76|15000
1635163520000|2021-10-25 12:05:20|132.94|132.86|132.84|132.74|132.94|132.86|132.8|132.74|3486
1635163530000|2021-10-25 12:05:30|132.82|132.76|132.7|132.62|132.82|132.78|132.7|132.62|13380
1635163540000|2021-10-25 12:05:40|132.58|132.58|132.66|132.58|132.7|132.64|132.56|132.52|84912
1635163550000|2021-10-25 12:05:50|132.62|132.6|132.56|132.54|132.66|132.6|132.56|132.54|11545
1635163560000|2021-10-25 12:06:00|132.58||132.56||132.58||132.56||256
1635163570000|2021-10-25 12:06:10|132.54|132.52|132.56|132.5|132.58|132.52|132.54|132.5|6690
1635163580000|2021-10-25 12:06:20|132.58|132.52|132.6|132.56|132.6|132.56|132.56|132.52|3333
1635163590000|2021-10-25 12:06:30|132.56|132.54|132.58|132.54|132.6|132.54|132.56|132.54|105
1635163600000|2021-10-25 12:06:40|132.6||132.56||132.6||132.56||0
1635163610000|2021-10-25 12:06:50|132.58|132.56|132.56|132.54|132.6|132.56|132.56|132.54|1261
1635163620000|2021-10-25 12:07:00|132.54|132.52|132.54|132.5|132.54|132.52|132.48|132.4|12204
1635163630000|2021-10-25 12:07:10|132.52||132.52||132.52||132.52||92
1635163640000|2021-10-25 12:07:20|132.54|132.52|132.5|132.46|132.6|132.52|132.5|132.46|8265
1635163660000|2021-10-25 12:07:40|132.48|132.44|132.38|132.36|132.48|132.44|132.38|132.34|9230
1635163670000|2021-10-25 12:07:50|||||||||4029
1635163680000|2021-10-25 12:08:00|132.36|132.32|132.38|132.32|132.38|132.32|132.34|132.32|3467
1635163700000|2021-10-25 12:08:20|132.4|132.34|132.44|132.38|132.44|132.38|132.38|132.34|2080
1635163720000|2021-10-25 12:08:40|132.42|132.4|132.42|132.38|132.42|132.4|132.42|132.38|6836
1635163730000|2021-10-25 12:08:50|||||||||2252
1635163740000|2021-10-25 12:09:00|132.44||132.44||132.44||132.44||539
1635163750000|2021-10-25 12:09:10||132.4||132.38||132.4||132.38|0
1635163760000|2021-10-25 12:09:20|132.46|132.4|132.52|132.46|132.52|132.46|132.46|132.4|6252
1635163790000|2021-10-25 12:09:50||132.48||132.46||132.48||132.46|120
1635163800000|2021-10-25 12:10:00|132.5|132.48|132.42|132.36|132.5|132.48|132.42|132.36|12179
1635163810000|2021-10-25 12:10:10|132.44|132.38|132.52|132.46|132.52|132.46|132.44|132.38|271
1635163820000|2021-10-25 12:10:20|132.5||132.5||132.5||132.5||0
1635163830000|2021-10-25 12:10:30|132.52|132.48|132.68|132.64|132.68|132.64|132.52|132.48|6250
1635163840000|2021-10-25 12:10:40|132.66|132.6|132.66|132.64|132.68|132.64|132.66|132.6|100
1635163860000|2021-10-25 12:11:00|132.68|132.66|132.72|132.66|132.78|132.72|132.68|132.66|4578
1635163880000|2021-10-25 12:11:20|||||||||1586
1635163890000|2021-10-25 12:11:30|||||||||500
1635163910000|2021-10-25 12:11:50|132.7|132.64|132.72|132.64|132.72|132.66|132.68|132.62|1866
1635163920000|2021-10-25 12:12:00||132.62||132.64||132.64||132.62|0
1635163940000|2021-10-25 12:12:20||132.66||132.66||132.66||132.66|8352
1635163950000|2021-10-25 12:12:30||132.64||132.64||132.64||132.64|0
1635163960000|2021-10-25 12:12:40||132.62||132.66||132.66||132.62|2496
1635163980000|2021-10-25 12:13:00|||||||||1495
1635164000000|2021-10-25 12:13:20|||||||||12982
1635164010000|2021-10-25 12:13:30||132.68||132.68||132.68||132.66|14239
1635164030000|2021-10-25 12:13:50|132.7|132.66|132.66|132.64|132.7|132.66|132.66|132.62|8034
1635164040000|2021-10-25 12:14:00||132.62||132.62||132.64||132.62|799
1635164060000|2021-10-25 12:14:20|132.68|132.64|132.72|132.68|132.72|132.7|132.68|132.64|3550
1635164070000|2021-10-25 12:14:30|132.7|132.66|132.7|132.66|132.7|132.66|132.7|132.66|541
1635164080000|2021-10-25 12:14:40||132.68||132.68||132.68||132.68|1
1635164090000|2021-10-25 12:14:50|132.68|132.66|132.64|132.58|132.68|132.66|132.58|132.5|8910
1635164100000|2021-10-25 12:15:00|132.6|132.6|132.72|132.66|132.72|132.66|132.6|132.6|3800
1635164110000|2021-10-25 12:15:10|132.76|132.68|132.74|132.68|132.76|132.68|132.74|132.68|0
1635164120000|2021-10-25 12:15:20|132.72|132.64|132.72|132.68|132.72|132.68|132.7|132.62|2303
1635164140000|2021-10-25 12:15:40|132.7|132.62|132.72|132.68|132.72|132.68|132.64|132.58|5599
1635164150000|2021-10-25 12:15:50|132.74|132.7|132.88|132.8|132.9|132.86|132.74|132.7|12747
1635164160000|2021-10-25 12:16:00||132.84||132.84||132.84||132.8|10
1635164170000|2021-10-25 12:16:10|132.92|132.86|132.98|132.92|133|132.94|132.92|132.86|1487
1635164180000|2021-10-25 12:16:20|133|132.94|133|132.94|133.02|132.94|132.98|132.92|3773
1635164190000|2021-10-25 12:16:30||132.96||132.96||132.96||132.94|0
1635164200000|2021-10-25 12:16:40|133.04|132.98|133.06|133|133.06|133|133.04|132.98|2714
1635164210000|2021-10-25 12:16:50|||||||||1969
1635164240000|2021-10-25 12:17:20|133.08|133.02|133.2|133.1|133.2|133.1|133.08|133.02|1125
1635164250000|2021-10-25 12:17:30|133.18||133.2||133.2||133.18||0
1635164270000|2021-10-25 12:17:50|133.22|133.12|133.14|133.1|133.26|133.16|133.14|133.1|3318
1635164280000|2021-10-25 12:18:00|133.18|133.12|133.38|133.28|133.4|133.28|133.14|133.1|39547
1635164290000|2021-10-25 12:18:10|133.36|133.26|133.28|133.24|133.36|133.26|133.24|133.22|11292
1635164300000|2021-10-25 12:18:20|133.3||133.3||133.3||133.3||10000
1635164310000|2021-10-25 12:18:30|133.32|133.26|133.32|133.26|133.36|133.26|133.32|133.26|3841
1635164320000|2021-10-25 12:18:40|133.3|133.24|133.2|133.14|133.3|133.24|133.16|133.1|13087
1635164330000|2021-10-25 12:18:50|133.18|133.12|133.14|133.08|133.18|133.12|133.12|133.08|1284
1635164340000|2021-10-25 12:19:00|133.16|133.1|133.18|133.1|133.22|133.14|133.14|133.1|4002
1635164350000|2021-10-25 12:19:10|133.2|133.12|133.22|133.14|133.22|133.14|133.18|133.12|0
1635164370000|2021-10-25 12:19:30|133.24|133.16|133.22|133.14|133.24|133.16|133.22|133.14|1489
1635164380000|2021-10-25 12:19:40|133.2|133.12|133.24|133.14|133.24|133.14|133.2|133.12|0
1635164390000|2021-10-25 12:19:50|133.22|133.16|133.22|133.16|133.24|133.16|133.22|133.16|21643
1635164400000|2021-10-25 12:20:00|133.24||133.22||133.24||133.22||0
1635164410000|2021-10-25 12:20:10|133.2|133.12|133.18|133.1|133.2|133.14|133.14|133.06|8063
1635164420000|2021-10-25 12:20:20|133.16|133.08|133.18|133.1|133.18|133.1|133.14|133.08|0
1635164430000|2021-10-25 12:20:30|133.2|133.12|133.24|133.2|133.24|133.2|133.2|133.12|215
1635164440000|2021-10-25 12:20:40|133.22|133.18|133.16|133.1|133.22|133.18|133.16|133.1|17532
1635164450000|2021-10-25 12:20:50||133.12||133.12||133.12||133.1|6800
1635164460000|2021-10-25 12:21:00|133.14|133.08|133.14|133.1|133.16|133.1|133.14|133.08|2011
1635164470000|2021-10-25 12:21:10|133.16||133.14||133.16||133.14||209
1635164480000|2021-10-25 12:21:20|133.12|133.08|133.08|133|133.14|133.08|133.08|133|6140
1635164490000|2021-10-25 12:21:30||133.02||133.02||133.02||133.02|1
1635164510000|2021-10-25 12:21:50||133||133.02||133.02||133|800
1635164520000|2021-10-25 12:22:00|133.12|133.04|133.1|133.06|133.14|133.08|133.08|133.04|4989
1635164530000|2021-10-25 12:22:10|133.12|133.04|133.1|133|133.12|133.06|133.06|132.98|15728
1635164540000|2021-10-25 12:22:20|133.06|133.02|133.06|133|133.1|133.04|133.06|133|2977
1635164550000|2021-10-25 12:22:30||133.02||133.02||133.02||133.02|0
1635164570000|2021-10-25 12:22:50|133.04|133|133|132.96|133.04|133|133|132.96|4182
1635164580000|2021-10-25 12:23:00|133.02|132.98|133.02|132.98|133.04|132.98|133|132.98|3865
1635164590000|2021-10-25 12:23:10||132.96||132.98||132.98||132.96|0
1635164610000|2021-10-25 12:23:30|||||||||2261
1635164620000|2021-10-25 12:23:40|||||||||8553
1635164630000|2021-10-25 12:23:50|133.04|133|132.94|132.9|133.04|133|132.94|132.88|9533
1635164640000|2021-10-25 12:24:00|132.96|132.92|133|132.96|133.06|132.96|132.96|132.92|814
1635164650000|2021-10-25 12:24:10|133.02||132.98||133.02||132.98||1202
1635164660000|2021-10-25 12:24:20||132.92||132.92||132.96||132.92|2735
1635164670000|2021-10-25 12:24:30|132.96|132.94|132.94|132.9|133.02|132.96|132.94|132.9|10337
1635164680000|2021-10-25 12:24:40|132.92|132.88|133|132.92|133|132.92|132.9|132.88|3500
1635164700000|2021-10-25 12:25:00||132.9||132.9||132.92||132.9|0
1635164710000|2021-10-25 12:25:10||132.92||132.92||132.92||132.9|0
1635164730000|2021-10-25 12:25:30||132.9||132.9||132.9||132.9|1413
1635164740000|2021-10-25 12:25:40||132.92||132.92||132.92||132.9|0
1635164750000|2021-10-25 12:25:50|132.96||132.96||132.96||132.96||0
1635164760000|2021-10-25 12:26:00|133|132.94|133.02|132.98|133.02|132.98|133|132.94|230
1635164770000|2021-10-25 12:26:10|133|132.96|132.98|132.94|133|132.96|132.96|132.94|621
1635164780000|2021-10-25 12:26:20|132.96|132.92|133|132.9|133|132.92|132.94|132.88|1706
1635164790000|2021-10-25 12:26:30|132.98|132.92|133|132.94|133|132.94|132.98|132.92|3044
1635164800000|2021-10-25 12:26:40|132.98||132.98||132.98||132.98||6500
1635164820000|2021-10-25 12:27:00|133|132.96|133|132.96|133|132.96|133|132.96|197
1635164840000|2021-10-25 12:27:20|133.02|132.98|133.18|133.12|133.18|133.12|133.02|132.98|2896
1635164850000|2021-10-25 12:27:30|133.22|133.14|133.18|133.12|133.24|133.18|133.14|133.12|5885
1635164860000|2021-10-25 12:27:40|133.16|133.14|133.18|133.14|133.22|133.14|133.16|133.12|8000
1635164870000|2021-10-25 12:27:50|133.16|133.12|133.1|133.08|133.16|133.12|133.08|133.04|14748
1635164880000|2021-10-25 12:28:00|133.12|133.1|133.24|133.18|133.24|133.18|133.12|133.08|12006
1635164900000|2021-10-25 12:28:20|133.26||133.26||133.26||133.26||0
1635164960000|2021-10-25 12:29:20||133.2||133.2||133.2||133.2|28
1635164970000|2021-10-25 12:29:30||133.22||133.22||133.22||133.2|8853
1635165000000|2021-10-25 12:30:00|133.28|133.2|133.34|133.26|133.34|133.3|133.26|133.2|4708
1635165010000|2021-10-25 12:30:10||133.28||133.28||133.3||133.26|0
1635165030000|2021-10-25 12:30:30|||||||||742
1635165040000|2021-10-25 12:30:40||133.3||133.3||133.3||133.3|0
1635165050000|2021-10-25 12:30:50|133.36|133.32|133.46|133.4|133.48|133.4|133.36|133.32|1863
1635165060000|2021-10-25 12:31:00|133.48|133.42|133.5|133.42|133.52|133.42|133.48|133.42|0
1635165070000|2021-10-25 12:31:10|||||||||1314
1635165080000|2021-10-25 12:31:20|133.48|133.4|133.5|133.42|133.5|133.42|133.46|133.4|2367
1635165110000|2021-10-25 12:31:50|133.48|133.44|133.5|133.44|133.5|133.44|133.46|133.42|1000
1635165160000|2021-10-25 12:32:40|133.48|133.46|133.44|133.42|133.5|133.46|133.44|133.4|11612
1635165170000|2021-10-25 12:32:50|133.48|133.44|133.44|133.42|133.5|133.44|133.44|133.42|3
1635165180000|2021-10-25 12:33:00|133.42|133.4|133.44|133.4|133.44|133.4|133.42|133.4|2106
1635165190000|2021-10-25 12:33:10|133.48|133.42|133.52|133.44|133.56|133.48|133.48|133.42|2217
1635165200000|2021-10-25 12:33:20|133.5|133.46|133.54|133.46|133.54|133.46|133.5|133.46|0
1635165230000|2021-10-25 12:33:50||133.48||133.48||133.48||133.48|0
1635165240000|2021-10-25 12:34:00|133.56|133.5|133.56|133.54|133.6|133.54|133.56|133.5|1007
1635165260000|2021-10-25 12:34:20||133.52||133.52||133.54||133.5|100
1635165270000|2021-10-25 12:34:30|133.62|133.54|133.72|133.64|133.72|133.64|133.62|133.54|593
1635165280000|2021-10-25 12:34:40|133.7|133.62|133.7|133.64|133.7|133.66|133.68|133.62|1500
1635165290000|2021-10-25 12:34:50||133.66||133.66||133.66||133.66|7
1635165310000|2021-10-25 12:35:10|133.68|133.62|133.68|133.64|133.7|133.68|133.64|133.6|23917
1635165320000|2021-10-25 12:35:20|133.7||133.68||133.7||133.68||0
1635165330000|2021-10-25 12:35:30|133.7|133.66|133.84|133.76|133.84|133.78|133.7|133.66|28491
1635165340000|2021-10-25 12:35:40|133.88|133.78|133.9|133.82|133.9|133.84|133.88|133.78|0
1635165350000|2021-10-25 12:35:50|133.88|133.84|133.86|133.78|133.88|133.84|133.86|133.78|1525
1635165360000|2021-10-25 12:36:00|133.88|133.8|133.88|133.82|133.94|133.88|133.84|133.8|3999
1635165370000|2021-10-25 12:36:10|133.9|133.84|133.92|133.86|133.92|133.86|133.9|133.84|362
1635165380000|2021-10-25 12:36:20|133.9|133.84|133.86|133.84|133.9|133.84|133.86|133.84|995
1635165390000|2021-10-25 12:36:30|133.88||133.88||133.88||133.88||0
1635165400000|2021-10-25 12:36:40||133.82||133.84||133.84||133.82|1015
1635165430000|2021-10-25 12:37:10|133.9|133.86|133.92|133.86|133.92|133.88|133.9|133.86|2885
1635165440000|2021-10-25 12:37:20|||||||||756
1635165460000|2021-10-25 12:37:40|||||||||1066
1635165470000|2021-10-25 12:37:50|133.9|133.84|133.76|133.7|133.9|133.84|133.76|133.7|16684
1635165480000|2021-10-25 12:38:00|133.78|133.72|133.76|133.7|133.78|133.72|133.76|133.68|0
1635165490000|2021-10-25 12:38:10|133.78|133.72|133.88|133.82|133.9|133.82|133.78|133.72|718
1635165500000|2021-10-25 12:38:20|133.86|133.8|133.88|133.82|133.9|133.82|133.86|133.78|350
1635165510000|2021-10-25 12:38:30|133.86||133.86||133.88||133.86||0
1635165520000|2021-10-25 12:38:40|133.88||133.88||133.88||133.88||0
1635165530000|2021-10-25 12:38:50|133.86|133.84|133.9|133.84|133.9|133.84|133.86|133.84|5440
1635165540000|2021-10-25 12:39:00|133.88|133.82|133.86|133.82|133.88|133.84|133.86|133.82|24213
1635165550000|2021-10-25 12:39:10|133.84|133.8|133.8|133.74|133.84|133.8|133.78|133.72|5842
1635165570000|2021-10-25 12:39:30|||||||||200
1635165580000|2021-10-25 12:39:40|133.82|133.76|133.86|133.78|133.86|133.78|133.82|133.76|304
1635165600000|2021-10-25 12:40:00|133.76|133.76|133.78|133.74|133.84|133.76|133.76|133.72|14351
1635165610000|2021-10-25 12:40:10|133.8|133.76|133.82|133.8|133.86|133.82|133.8|133.76|9992
1635165620000|2021-10-25 12:40:20|133.84|133.78|133.82|133.78|133.84|133.78|133.82|133.78|11
1635165650000|2021-10-25 12:40:50|133.8|133.74|133.8|133.76|133.82|133.76|133.78|133.72|3902
1635165660000|2021-10-25 12:41:00|133.78|133.74|133.8|133.72|133.8|133.74|133.72|133.64|3385
1635165670000|2021-10-25 12:41:10||133.74||133.74||133.76||133.72|0
1635165690000|2021-10-25 12:41:30|133.82|133.76|133.82|133.78|133.82|133.78|133.82|133.76|359
1635165710000|2021-10-25 12:41:50|133.86|133.8|133.9|133.84|133.9|133.86|133.86|133.78|716
1635165720000|2021-10-25 12:42:00|133.92|133.86|133.9|133.88|133.92|133.88|133.9|133.86|3715
1635165730000|2021-10-25 12:42:10||133.86||133.86||133.86||133.84|3561
1635165750000|2021-10-25 12:42:30|133.92|133.88|133.9|133.86|134|133.92|133.9|133.86|1890
1635165760000|2021-10-25 12:42:40|133.88|133.82|133.86|133.82|133.9|133.84|133.86|133.82|150
1635165770000|2021-10-25 12:42:50|133.88||133.88||133.88||133.88||0
1635165790000|2021-10-25 12:43:10|133.92|133.84|133.88|133.82|133.96|133.9|133.86|133.82|11168
1635165800000|2021-10-25 12:43:20|133.82|133.8|133.84|133.78|133.84|133.8|133.8|133.78|5054
1635165810000|2021-10-25 12:43:30|133.82|133.74|133.78|133.76|133.82|133.76|133.72|133.68|20230
1635165820000|2021-10-25 12:43:40|133.82|133.78|133.8|133.76|133.82|133.78|133.78|133.74|2772
1635165830000|2021-10-25 12:43:50|133.78|133.74|133.8|133.72|133.8|133.74|133.76|133.72|1526
1635165840000|2021-10-25 12:44:00|133.78|133.74|133.76|133.72|133.78|133.74|133.76|133.72|0
1635165850000|2021-10-25 12:44:10|133.78|133.74|133.8|133.72|133.8|133.74|133.78|133.72|0
1635165860000|2021-10-25 12:44:20||133.74||133.76||133.76||133.74|0
1635165870000|2021-10-25 12:44:30||133.74||133.74||133.76||133.74|0
1635165880000|2021-10-25 12:44:40|133.84|133.76|133.86|133.78|133.86|133.78|133.8|133.76|966
1635165890000|2021-10-25 12:44:50|133.84||133.8||133.84||133.8||0
1635165900000|2021-10-25 12:45:00|133.84|133.8|133.92|133.82|133.92|133.82|133.84|133.8|2274
1635165910000|2021-10-25 12:45:10|133.9|133.8|133.82|133.76|133.92|133.8|133.8|133.76|1603
1635165920000|2021-10-25 12:45:20|133.8||133.8||133.8||133.8||0
1635165970000|2021-10-25 12:46:10|133.82|133.78|133.82|133.78|133.84|133.78|133.82|133.76|1353
1635165990000|2021-10-25 12:46:30||133.8||133.8||133.8||133.8|0
1635166010000|2021-10-25 12:46:50|133.8|133.78|133.8|133.72|133.82|133.78|133.76|133.72|14286
1635166020000|2021-10-25 12:47:00||133.74||133.76||133.76||133.74|0
1635166030000|2021-10-25 12:47:10|133.82|133.78|133.9|133.82|133.9|133.84|133.82|133.78|4497
1635166040000|2021-10-25 12:47:20|133.92|133.84|133.92|133.86|133.92|133.86|133.92|133.84|15450
1635166060000|2021-10-25 12:47:40|133.94|133.88|133.98|133.9|134|133.94|133.94|133.88|9465
1635166070000|2021-10-25 12:47:50|134|133.92|134.02|133.98|134.04|134|133.98|133.92|33061
1635166080000|2021-10-25 12:48:00|134||134.02||134.02||134||0
1635166090000|2021-10-25 12:48:10|134|133.94|133.94|133.86|134|133.94|133.9|133.86|5125
1635166100000|2021-10-25 12:48:20|133.92||133.92||133.92||133.9||5649
1635166110000|2021-10-25 12:48:30|133.94|133.88|134.02|133.96|134.02|133.96|133.94|133.88|6836
1635166120000|2021-10-25 12:48:40|134.04|134|134.04|134|134.04|134|134.04|134|0
1635166130000|2021-10-25 12:48:50|134.02|133.96|134.04|133.96|134.04|134|134|133.94|12595
1635166140000|2021-10-25 12:49:00|134.02|133.94|134.02|133.98|134.04|133.98|134.02|133.94|0
1635166150000|2021-10-25 12:49:10||133.96||133.96||133.96||133.96|0
1635166160000|2021-10-25 12:49:20||133.98||133.98||134||133.98|37302
1635166170000|2021-10-25 12:49:30|134|133.96|134|133.96|134|133.96|134|133.94|1000
1635166180000|2021-10-25 12:49:40|133.98|133.94|133.96|133.94|134|133.94|133.94|133.9|6377
1635166190000|2021-10-25 12:49:50|134|133.96|133.96|133.94|134.04|133.96|133.96|133.92|3686
1635166200000|2021-10-25 12:50:00|134|133.96|134.1|134.02|134.14|134.06|134|133.96|6886
1635166210000|2021-10-25 12:50:10|||||||||7176
1635166270000|2021-10-25 12:51:10|134.08|134|134|133.96|134.08|134|134|133.94|7500
1635166280000|2021-10-25 12:51:20|134.02|133.98|134|133.96|134.02|133.98|134|133.96|7176
1635166300000|2021-10-25 12:51:40|134.02|133.98|133.92|133.86|134.02|133.98|133.92|133.86|36765
1635166310000|2021-10-25 12:51:50|133.9|133.84|133.86|133.82|133.92|133.9|133.86|133.82|12984
1635166330000|2021-10-25 12:52:10|133.9|133.84|133.86|133.84|133.9|133.84|133.86|133.84|4282
1635166340000|2021-10-25 12:52:20|133.88|133.86|133.88|133.84|133.9|133.86|133.88|133.82|5317
1635166350000|2021-10-25 12:52:30|133.9||133.9||133.9||133.88||11
1635166360000|2021-10-25 12:52:40|133.88|133.82|133.86|133.82|133.88|133.82|133.86|133.82|2512
1635166370000|2021-10-25 12:52:50|133.84|133.84|133.86|133.82|133.9|133.84|133.84|133.82|1500
1635166380000|2021-10-25 12:53:00|133.84|133.8|133.8|133.74|133.84|133.8|133.8|133.74|4774
1635166390000|2021-10-25 12:53:10||133.76||133.76||133.78||133.76|1500
1635166400000|2021-10-25 12:53:20||133.78||133.76||133.78||133.76|1600
1635166410000|2021-10-25 12:53:30||133.78||133.76||133.78||133.76|0
1635166430000|2021-10-25 12:53:50|133.82|133.78|133.82|133.78|133.82|133.78|133.82|133.78|4451
1635166440000|2021-10-25 12:54:00|133.8|133.76|133.76|133.72|133.8|133.76|133.76|133.72|3174
1635166450000|2021-10-25 12:54:10|133.74|133.7|133.72|133.64|133.76|133.7|133.7|133.62|12435
1635166460000|2021-10-25 12:54:20|133.7|133.62|133.68|133.62|133.72|133.62|133.66|133.6|1305
1635166470000|2021-10-25 12:54:30|133.7|133.64|133.68|133.62|133.72|133.66|133.62|133.58|4606
1635166480000|2021-10-25 12:54:40||133.6||133.64||133.64||133.6|10046
1635166490000|2021-10-25 12:54:50|133.7|133.66|133.72|133.64|133.8|133.72|133.7|133.64|1314
1635166500000|2021-10-25 12:55:00||133.66||133.66||133.66||133.66|0
1635166540000|2021-10-25 12:55:40|133.76|133.68|133.72|133.66|133.8|133.72|133.72|133.66|10433
1635166550000|2021-10-25 12:55:50|133.74|133.68|133.76|133.66|133.76|133.68|133.74|133.66|208
1635166560000|2021-10-25 12:56:00|133.72|133.64|133.7|133.64|133.72|133.64|133.7|133.62|8995
1635166570000|2021-10-25 12:56:10|133.68|133.62|133.62|133.56|133.68|133.62|133.62|133.56|4148
1635166580000|2021-10-25 12:56:20|133.66|133.58|133.64|133.56|133.68|133.6|133.62|133.56|1217
1635166590000|2021-10-25 12:56:30|133.54|133.54|133.58|133.52|133.62|133.54|133.54|133.52|12809
1635166600000|2021-10-25 12:56:40||133.54||133.54||133.54||133.52|666
1635166610000|2021-10-25 12:56:50|133.56|133.52|133.56|133.5|133.56|133.52|133.52|133.5|3175
1635166620000|2021-10-25 12:57:00|133.58|133.52|133.58|133.52|133.58|133.54|133.58|133.52|3531
1635166630000|2021-10-25 12:57:10|||||||||3718
1635166660000|2021-10-25 12:57:40|133.6|133.54|133.62|133.56|133.64|133.58|133.58|133.54|7301
1635166670000|2021-10-25 12:57:50|133.6|133.54|133.6|133.5|133.6|133.54|133.52|133.48|14409
1635166680000|2021-10-25 12:58:00|133.62|133.52|133.6|133.5|133.62|133.54|133.6|133.5|1500
1635166690000|2021-10-25 12:58:10||133.52||133.52||133.52||133.52|1
1635166700000|2021-10-25 12:58:20|133.62|133.54|133.62|133.58|133.62|133.58|133.6|133.52|0
1635166710000|2021-10-25 12:58:30||133.6||133.6||133.6||133.58|0
1635166730000|2021-10-25 12:58:50|133.6|133.58|133.6|133.56|133.6|133.58|133.6|133.56|2269
1635166740000|2021-10-25 12:59:00|133.62||133.62||133.62||133.6||610
1635166750000|2021-10-25 12:59:10|133.64|133.58|133.58|133.5|133.64|133.6|133.58|133.5|5107
1635166760000|2021-10-25 12:59:20|133.56|133.48|133.48|133.44|133.56|133.48|133.48|133.44|0
1635166770000|2021-10-25 12:59:30|133.46|133.42|133.44|133.38|133.46|133.42|133.42|133.36|4171
1635166780000|2021-10-25 12:59:40|133.46|133.4|133.44|133.4|133.46|133.4|133.44|133.4|0
1635166800000|2021-10-25 13:00:00|133.46|133.42|133.46|133.42|133.54|133.48|133.46|133.42|4280
1635166810000|2021-10-25 13:00:10|133.5|133.44|133.52|133.48|133.56|133.48|133.5|133.44|1564
1635166820000|2021-10-25 13:00:20|133.56|133.5|133.56|133.52|133.56|133.52|133.54|133.5|1243
1635166830000|2021-10-25 13:00:30|133.54|133.5|133.54|133.44|133.56|133.5|133.5|133.44|6046
1635166840000|2021-10-25 13:00:40|133.52|133.4|133.56|133.5|133.56|133.5|133.4|133.38|50518
1635166850000|2021-10-25 13:00:50|133.58|133.52|133.64|133.58|133.64|133.58|133.52|133.48|28975
1635166860000|2021-10-25 13:01:00|133.66|133.6|133.7|133.66|133.78|133.7|133.66|133.6|19627
1635166870000|2021-10-25 13:01:10|133.72||133.7||133.72||133.7||10
1635166880000|2021-10-25 13:01:20|133.72|133.68|133.8|133.7|133.82|133.78|133.72|133.68|11130
1635166890000|2021-10-25 13:01:30|133.78|133.68|133.76|133.7|133.84|133.76|133.74|133.66|15321
1635166900000|2021-10-25 13:01:40|133.74|133.68|133.7|133.62|133.74|133.68|133.7|133.62|11000
1635166910000|2021-10-25 13:01:50|133.72|133.66|133.7|133.62|133.72|133.66|133.7|133.62|0
1635166920000|2021-10-25 13:02:00|133.68|133.64|133.66|133.64|133.68|133.64|133.66|133.64|50
1635166930000|2021-10-25 13:02:10|133.64|133.6|133.66|133.6|133.66|133.6|133.64|133.6|373
1635166940000|2021-10-25 13:02:20||133.62||133.6||133.62||133.6|10
1635166950000|2021-10-25 13:02:30|133.7|133.58|133.74|133.66|133.74|133.7|133.7|133.58|11780
1635166960000|2021-10-25 13:02:40|133.72|133.64|133.7|133.62|133.72|133.64|133.7|133.62|0
1635167000000|2021-10-25 13:03:20|||||||||729
1635167010000|2021-10-25 13:03:30|133.68|133.6|133.62|133.56|133.68|133.6|133.58|133.56|7265
1635167020000|2021-10-25 13:03:40|133.6|133.52|133.54|133.48|133.6|133.52|133.54|133.46|22023
1635167040000|2021-10-25 13:04:00|133.52|133.46|133.5|133.44|133.54|133.46|133.5|133.44|2647
1635167050000|2021-10-25 13:04:10|133.52|133.46|133.54|133.5|133.54|133.5|133.52|133.46|1044
1635167060000|2021-10-25 13:04:20|||||||||709
1635167070000|2021-10-25 13:04:30|133.58|133.52|133.52|133.46|133.58|133.54|133.52|133.46|421
1635167080000|2021-10-25 13:04:40|133.44|133.44|133.52|133.46|133.58|133.54|133.44|133.42|35455
1635167090000|2021-10-25 13:04:50|133.56|133.48|133.56|133.5|133.56|133.5|133.56|133.46|0
1635167100000|2021-10-25 13:05:00|133.6|133.52|133.58|133.52|133.62|133.56|133.56|133.5|1476
1635167120000|2021-10-25 13:05:20||133.5||133.48||133.5||133.48|0
1635167130000|2021-10-25 13:05:30||133.52||133.52||133.52||133.52|0
1635167140000|2021-10-25 13:05:40|133.6|133.54|133.6|133.54|133.6|133.56|133.6|133.54|360
1635167150000|2021-10-25 13:05:50|133.62|133.56|133.64|133.58|133.66|133.58|133.62|133.56|337
1635167160000|2021-10-25 13:06:00|133.66|133.54|133.58|133.54|133.66|133.54|133.58|133.52|1497
1635167170000|2021-10-25 13:06:10|133.6||133.6||133.6||133.6||0
1635167180000|2021-10-25 13:06:20|133.62|133.56|133.62|133.56|133.62|133.56|133.62|133.56|0
1635167190000|2021-10-25 13:06:30|133.6||133.6||133.6||133.6||0
1635167200000|2021-10-25 13:06:40|133.62||133.62||133.64||133.62||401
1635167210000|2021-10-25 13:06:50|133.6|133.58|133.62|133.6|133.68|133.64|133.6|133.58|2265
1635167220000|2021-10-25 13:07:00|133.64|133.62|133.74|133.66|133.76|133.7|133.62|133.62|1061
1635167230000|2021-10-25 13:07:10|133.76||133.76||133.78||133.74||0
1635167250000|2021-10-25 13:07:30|133.8|133.68|133.78|133.72|133.84|133.78|133.78|133.68|8063
1635167260000|2021-10-25 13:07:40|133.76|133.74|133.72|133.66|133.76|133.74|133.72|133.66|2797
1635167270000|2021-10-25 13:07:50|133.7|133.62|133.66|133.6|133.7|133.62|133.66|133.6|19156
1635167280000|2021-10-25 13:08:00|133.64|133.56|133.56|133.5|133.64|133.56|133.56|133.5|4560
1635167290000|2021-10-25 13:08:10|133.58||133.54||133.58||133.54||0
1635167300000|2021-10-25 13:08:20|133.52|133.52|133.62|133.6|133.64|133.6|133.52|133.52|4781
1635167310000|2021-10-25 13:08:30|133.66|133.62|133.66|133.62|133.66|133.62|133.66|133.62|360
1635167320000|2021-10-25 13:08:40|133.68||133.68||133.68||133.68||1178
1635167330000|2021-10-25 13:08:50|133.66|133.6|133.66|133.6|133.68|133.6|133.64|133.6|3044
1635167340000|2021-10-25 13:09:00|133.64||133.64||133.66||133.64||0
1635167360000|2021-10-25 13:09:20|133.66|133.62|133.68|133.6|133.72|133.66|133.66|133.6|4554
1635167370000|2021-10-25 13:09:30|133.7|133.62|133.68|133.62|133.7|133.64|133.68|133.62|1753
1635167380000|2021-10-25 13:09:40||133.6||133.6||133.6||133.6|0
1635167390000|2021-10-25 13:09:50|133.66||133.66||133.66||133.66||180
1635167440000|2021-10-25 13:10:40|||||||||3715
1635167460000|2021-10-25 13:11:00|133.68|133.62|133.68|133.64|133.72|133.66|133.66|133.62|14315
1635167470000|2021-10-25 13:11:10|133.72|133.66|133.72|133.68|133.72|133.68|133.72|133.66|2803
1635167490000|2021-10-25 13:11:30|133.7|133.66|133.7|133.66|133.72|133.7|133.68|133.66|22834
1635167500000|2021-10-25 13:11:40|||||||||452
1635167520000|2021-10-25 13:12:00|133.72||133.72||133.72||133.72||0
1635167530000|2021-10-25 13:12:10|133.7||133.7||133.7||133.7||100
1635167540000|2021-10-25 13:12:20|133.68|133.64|133.72|133.68|133.74|133.7|133.68|133.64|5890
1635167550000|2021-10-25 13:12:30||133.66||133.66||133.66||133.66|1
1635167560000|2021-10-25 13:12:40||133.68||133.68||133.68||133.68|1316
1635167570000|2021-10-25 13:12:50||133.66||133.68||133.68||133.66|0
1635167580000|2021-10-25 13:13:00|133.7|133.66|133.72|133.68|133.72|133.68|133.7|133.66|13896
1635167590000|2021-10-25 13:13:10|133.74|133.7|133.76|133.7|133.76|133.72|133.74|133.68|6473
1635167600000|2021-10-25 13:13:20|133.74||133.74||133.74||133.74||0
1635167610000|2021-10-25 13:13:30|133.76|133.72|133.72|133.68|133.8|133.74|133.72|133.68|35872
1635167620000|2021-10-25 13:13:40||133.7||133.68||133.7||133.68|1462
1635167630000|2021-10-25 13:13:50|133.74|133.7|133.8|133.74|133.82|133.78|133.74|133.68|23053
1635167640000|2021-10-25 13:14:00|133.78||133.78||133.78||133.78||5092
1635167650000|2021-10-25 13:14:10|133.76||133.76||133.76||133.76||0
1635167660000|2021-10-25 13:14:20|133.78|133.72|133.8|133.74|133.8|133.76|133.76|133.72|11972
1635167670000|2021-10-25 13:14:30|133.78|133.72|133.76|133.72|133.78|133.72|133.76|133.72|1698
1635167680000|2021-10-25 13:14:40|133.8|133.74|133.8|133.74|133.82|133.76|133.8|133.72|4364
1635167690000|2021-10-25 13:14:50|133.78|133.72|133.78|133.72|133.78|133.72|133.76|133.72|0
1635167700000|2021-10-25 13:15:00|133.8||133.78||133.8||133.78||0
1635167710000|2021-10-25 13:15:10|133.76|133.68|133.74|133.68|133.76|133.72|133.74|133.68|1699
1635167720000|2021-10-25 13:15:20||133.7||133.68||133.7||133.68|0
1635167730000|2021-10-25 13:15:30|133.78|133.7|133.78|133.7|133.78|133.7|133.78|133.7|5020
1635167740000|2021-10-25 13:15:40|||||||||6242
1635167760000|2021-10-25 13:16:00|133.76|133.68|133.68|133.66|133.76|133.68|133.68|133.66|6154
1635167770000|2021-10-25 13:16:10|||||||||1083
1635167780000|2021-10-25 13:16:20|133.66|133.64|133.68|133.66|133.68|133.66|133.66|133.64|8501
1635167790000|2021-10-25 13:16:30||133.64||133.66||133.66||133.64|154
1635167800000|2021-10-25 13:16:40|133.7|133.68|133.7|133.64|133.7|133.68|133.68|133.64|2029
1635167810000|2021-10-25 13:16:50|133.72|133.66|133.74|133.66|133.76|133.7|133.72|133.64|3801
1635167820000|2021-10-25 13:17:00|133.72|133.64|133.72|133.66|133.74|133.66|133.72|133.64|9341
1635167830000|2021-10-25 13:17:10|||||||||225
1635167840000|2021-10-25 13:17:20|133.74|133.68|133.78|133.72|133.78|133.72|133.74|133.68|3643
1635167850000|2021-10-25 13:17:30|133.8|133.74|133.84|133.8|133.92|133.86|133.8|133.74|7867
1635167860000|2021-10-25 13:17:40|133.82|133.78|133.82|133.78|133.82|133.78|133.82|133.78|2515
1635167870000|2021-10-25 13:17:50|133.84|133.8|133.9|133.84|133.9|133.84|133.82|133.8|4088
1635167880000|2021-10-25 13:18:00|133.92|133.86|133.9|133.84|133.92|133.86|133.9|133.84|7571
1635167890000|2021-10-25 13:18:10|133.92|133.86|133.86|133.82|133.92|133.86|133.86|133.78|0
1635167920000|2021-10-25 13:18:40|||||||||10000
1635167930000|2021-10-25 13:18:50|133.9|133.84|133.88|133.84|133.92|133.84|133.88|133.84|3714
1635167960000|2021-10-25 13:19:20|133.86|133.82|133.84|133.78|133.86|133.82|133.84|133.78|3474
1635168000000|2021-10-25 13:20:00|133.86|133.8|133.86|133.8|133.86|133.8|133.86|133.8|1057
1635168010000|2021-10-25 13:20:10|133.84||133.84||133.84||133.84||27
1635168030000|2021-10-25 13:20:30|133.82|133.78|133.78|133.74|133.82|133.78|133.78|133.74|6942
1635168040000|2021-10-25 13:20:40|133.76|133.72|133.74|133.7|133.76|133.74|133.74|133.7|6654
1635168060000|2021-10-25 13:21:00|133.72|133.66|133.5|133.44|133.74|133.7|133.44|133.4|96860
1635168070000|2021-10-25 13:21:10|133.52|133.42|133.52|133.44|133.56|133.52|133.52|133.42|4428
1635168080000|2021-10-25 13:21:20|133.5|133.46|133.38|133.32|133.5|133.46|133.38|133.3|33590
1635168090000|2021-10-25 13:21:30|133.36||133.38||133.38||133.36||0
1635168130000|2021-10-25 13:22:10|133.36|133.3|133.3|133.22|133.36|133.3|133.3|133.2|9125
1635168140000|2021-10-25 13:22:20||133.24||133.26||133.26||133.24|0
1635168160000|2021-10-25 13:22:40|133.32|133.28|133.34|133.26|133.4|133.36|133.3|133.26|17867
1635168170000|2021-10-25 13:22:50|133.32|133.22|133.3|133.26|133.32|133.26|133.3|133.22|22
1635168180000|2021-10-25 13:23:00|133.32|133.28|133.4|133.34|133.4|133.38|133.32|133.28|9463
1635168200000|2021-10-25 13:23:20||133.36||133.36||133.36||133.36|67
1635168210000|2021-10-25 13:23:30|133.38|133.34|133.38|133.34|133.38|133.34|133.38|133.3|0
1635168220000|2021-10-25 13:23:40|133.36|133.3|133.36|133.3|133.36|133.3|133.36|133.28|336
1635168240000|2021-10-25 13:24:00|||||||||3751
1635168250000|2021-10-25 13:24:10|133.38|133.32|133.36|133.28|133.38|133.36|133.36|133.28|5811
1635168260000|2021-10-25 13:24:20||133.3||133.3||133.3||133.3|0
1635168270000|2021-10-25 13:24:30|133.38|133.32|133.36|133.28|133.38|133.34|133.36|133.28|3022
1635168280000|2021-10-25 13:24:40|133.34|133.3|133.24|133.18|133.34|133.3|133.18|133.12|10049
1635168290000|2021-10-25 13:24:50|133.22|133.14|133.26|133.2|133.28|133.2|133.22|133.14|0
1635168300000|2021-10-25 13:25:00|133.24|133.22|133.26|133.24|133.32|133.26|133.24|133.2|28198
1635168310000|2021-10-25 13:25:10|||||||||1628
1635168320000|2021-10-25 13:25:20|133.24|133.22|133.22|133.18|133.24|133.22|133.22|133.18|5858
1635168350000|2021-10-25 13:25:50|133.2|133.16|133.14|133.08|133.2|133.16|133.14|133.08|9407
1635168360000|2021-10-25 13:26:00|||||||||1241
1635168370000|2021-10-25 13:26:10|133.12|133.1|133.14|133.1|133.14|133.1|133.12|133.06|4072
1635168380000|2021-10-25 13:26:20|133.16|133.12|133.22|133.16|133.22|133.16|133.16|133.12|3544
1635168390000|2021-10-25 13:26:30|133.2||133.18||133.2||133.18||0
1635168420000|2021-10-25 13:27:00|133.16|133.12|133.18|133.1|133.18|133.12|133.16|133.1|3397
1635168430000|2021-10-25 13:27:10|133.16||133.16||133.16||133.16||0
1635168480000|2021-10-25 13:28:00|133.14|133.12|133.04|133|133.14|133.12|133.04|133|16616
1635168490000|2021-10-25 13:28:10|133.02|132.94|132.96|132.9|133.02|132.94|132.96|132.86|31283
1635168500000|2021-10-25 13:28:20|132.94|132.88|132.9|132.86|132.96|132.94|132.9|132.86|33175
1635168530000|2021-10-25 13:28:50|132.94|132.88|132.96|132.9|133|132.96|132.94|132.88|8385
1635168540000|2021-10-25 13:29:00|132.94|132.88|132.94|132.9|132.98|132.92|132.88|132.8|9941
1635168550000|2021-10-25 13:29:10|132.92|132.86|132.82|132.8|132.92|132.86|132.82|132.8|32507
1635168560000|2021-10-25 13:29:20|132.86|132.78|132.88|132.78|132.88|132.82|132.82|132.76|19655
1635168570000|2021-10-25 13:29:30|132.84|132.8|132.84|132.8|132.84|132.8|132.84|132.8|754
1635168580000|2021-10-25 13:29:40|132.88|132.82|132.8|132.74|132.9|132.82|132.8|132.74|3863
1635168590000|2021-10-25 13:29:50|132.78|132.72|132.82|132.76|132.82|132.78|132.74|132.7|28869
1635168600000|2021-10-25 13:30:00|132.8|132.78|132.96|132.88|132.98|132.9|132.8|132.76|3720
1635168610000|2021-10-25 13:30:10|132.94|132.9|132.92|132.82|132.94|132.9|132.92|132.82|1775
1635168620000|2021-10-25 13:30:20||132.84||132.86||132.86||132.84|225
1635168630000|2021-10-25 13:30:30|132.94|132.88|133|132.94|133.02|132.98|132.94|132.88|15864
1635168640000|2021-10-25 13:30:40|132.98|132.9|133|132.98|133.04|132.98|132.96|132.9|4826
1635168650000|2021-10-25 13:30:50|132.98|132.96|132.84|132.78|133|132.96|132.84|132.78|6454
1635168660000|2021-10-25 13:31:00|132.86|132.8|132.88|132.86|132.9|132.86|132.86|132.8|512
1635168670000|2021-10-25 13:31:10|132.86|132.84|132.88|132.82|132.9|132.88|132.86|132.82|7567
1635168680000|2021-10-25 13:31:20|132.9|132.84|133.12|133.1|133.18|133.12|132.9|132.84|41790
1635168690000|2021-10-25 13:31:30|133.14|133.08|133.08|132.98|133.18|133.12|132.94|132.92|49281
1635168700000|2021-10-25 13:31:40|133.06|133|133.06|133.02|133.08|133.02|133.06|133|0
1635168710000|2021-10-25 13:31:50|133.08|133.04|133.08|133.02|133.08|133.04|133.06|133|5931
1635168720000|2021-10-25 13:32:00|133.1|133.04|133.02|132.98|133.1|133.06|133.02|132.98|3258
1635168730000|2021-10-25 13:32:10|133|132.96|133.04|132.96|133.04|132.96|132.96|132.94|10115
1635168740000|2021-10-25 13:32:20|133.06|132.98|133.14|133.12|133.18|133.14|133.06|132.98|5555
1635168750000|2021-10-25 13:32:30|133.12|133.08|133.36|133.3|133.4|133.3|133.12|133.08|3851
1635168760000|2021-10-25 13:32:40|133.38|133.32|133.36|133.3|133.46|133.36|133.32|133.3|47392
1635168770000|2021-10-25 13:32:50|133.34|133.26|133.2|133.14|133.34|133.26|133.18|133.1|18246
1635168780000|2021-10-25 13:33:00|133.18|133.12|133.12|133.08|133.18|133.12|133.12|133.06|2756
1635168790000|2021-10-25 13:33:10||133.04||133.04||133.04||133.04|3003
1635168800000|2021-10-25 13:33:20|133.1|133.06|133.06|133.02|133.1|133.06|133.04|132.96|22300
1635168810000|2021-10-25 13:33:30|133.08|132.98|133.16|133.1|133.16|133.12|133.08|132.98|10018
1635168820000|2021-10-25 13:33:40|133.18|133.12|133.2|133.14|133.2|133.18|133.18|133.12|2358
1635168830000|2021-10-25 13:33:50|133.18||133.18||133.18||133.18||0
1635168840000|2021-10-25 13:34:00|133.16|133.12|133.06|133.02|133.18|133.12|133.06|132.98|8769
1635168850000|2021-10-25 13:34:10|133.1|133.04|133.16|133.06|133.16|133.12|133.06|133.02|15590
1635168860000|2021-10-25 13:34:20|133.14||133.14||133.14||133.14||3734
1635168870000|2021-10-25 13:34:30|133.12|133.08|133.14|133.08|133.14|133.1|133.06|133.02|9312
1635168880000|2021-10-25 13:34:40|133.16|133.1|133.2|133.14|133.2|133.14|133.16|133.1|4197
1635168890000|2021-10-25 13:34:50|133.18|133.1|133.16|133.1|133.18|133.1|133.16|133.08|1905
1635168900000|2021-10-25 13:35:00|133.14|133.08|133.3|133.24|133.3|133.24|133.14|133.08|11334
1635168910000|2021-10-25 13:35:10|133.34|133.26|133.36|133.3|133.42|133.34|133.34|133.26|5285
1635168920000|2021-10-25 13:35:20|133.4|133.32|133.38|133.32|133.4|133.32|133.36|133.32|0
1635168930000|2021-10-25 13:35:30|133.36|133.34|133.5|133.42|133.5|133.46|133.36|133.34|11125
1635168940000|2021-10-25 13:35:40|133.48|133.4|133.4|133.34|133.62|133.58|133.38|133.3|23855
1635168950000|2021-10-25 13:35:50|133.42|133.36|133.38|133.3|133.52|133.42|133.36|133.3|15980
1635168960000|2021-10-25 13:36:00|133.36|133.32|133.44|133.36|133.46|133.38|133.36|133.32|8353
1635168970000|2021-10-25 13:36:10|133.48|133.38|133.48|133.38|133.48|133.38|133.48|133.38|706
1635168980000|2021-10-25 13:36:20|133.44|133.4|133.44|133.34|133.5|133.46|133.4|133.34|7864
1635168990000|2021-10-25 13:36:30|133.48|133.36|133.44|133.38|133.48|133.38|133.42|133.36|5238
1635169000000|2021-10-25 13:36:40|133.48|133.4|133.42|133.32|133.48|133.44|133.42|133.32|3905
1635169010000|2021-10-25 13:36:50|133.4|133.3|133.24|133.16|133.4|133.3|133.24|133.16|1056
1635169020000|2021-10-25 13:37:00|133.22|133.18|133.12|133.02|133.22|133.18|133.12|133|17277
1635169030000|2021-10-25 13:37:10|133.1|133|133.2|133.12|133.22|133.12|133.1|133|26727
1635169040000|2021-10-25 13:37:20|133.18|133.08|133.04|132.96|133.18|133.08|133.04|132.94|14129
1635169050000|2021-10-25 13:37:30|133.06|132.98|133.06|132.98|133.14|133.04|133.06|132.98|3671
1635169060000|2021-10-25 13:37:40|133.08|133|133.12|133.06|133.12|133.06|133.08|132.98|460
1635169070000|2021-10-25 13:37:50|133.1|133.04|133.08|133.02|133.12|133.06|133.06|133.02|308
1635169080000|2021-10-25 13:38:00|133.06|133|133.06|133|133.06|133|133.06|133|1920
1635169090000|2021-10-25 13:38:10|133.04|132.98|132.96|132.88|133.06|132.98|132.96|132.88|10143
1635169100000|2021-10-25 13:38:20|132.88|132.86|132.96|132.9|132.96|132.9|132.88|132.86|8650
1635169110000|2021-10-25 13:38:30|132.98|132.92|133.06|133|133.06|133.02|132.96|132.92|12223
1635169120000|2021-10-25 13:38:40|133.04||133.1||133.1||133.04||0
1635169140000|2021-10-25 13:39:00|133.06|132.96|132.92|132.84|133.06|132.96|132.92|132.82|7717
1635169160000|2021-10-25 13:39:20|132.96|132.86|132.78|132.7|132.96|132.86|132.76|132.7|2675
1635169170000|2021-10-25 13:39:30|132.76|132.72|132.88|132.8|132.88|132.8|132.76|132.72|401
1635169180000|2021-10-25 13:39:40|132.86|132.76|132.8|132.72|132.88|132.76|132.78|132.72|5197
1635169190000|2021-10-25 13:39:50||132.74||132.74||132.74||132.72|0
1635169200000|2021-10-25 13:40:00|132.78|132.72|132.78|132.72|132.78|132.72|132.72|132.7|4518
1635169210000|2021-10-25 13:40:10|132.76|132.7|132.64|132.56|132.78|132.72|132.62|132.54|11429
1635169220000|2021-10-25 13:40:20|132.62|132.54|132.6|132.48|132.64|132.56|132.56|132.46|7512
1635169230000|2021-10-25 13:40:30|132.58|132.52|132.52|132.44|132.58|132.52|132.5|132.44|404
1635169240000|2021-10-25 13:40:40|132.5|132.46|132.52|132.44|132.58|132.54|132.5|132.44|13436
1635169250000|2021-10-25 13:40:50|132.56|132.46|132.52|132.46|132.56|132.46|132.52|132.46|5278
1635169260000|2021-10-25 13:41:00|132.5|132.44|132.48|132.4|132.52|132.44|132.48|132.36|6240
1635169280000|2021-10-25 13:41:20|132.46|132.38|132.44|132.38|132.46|132.4|132.42|132.38|8168
1635169290000|2021-10-25 13:41:30|132.42|132.36|132.38|132.28|132.42|132.36|132.38|132.26|1600
1635169300000|2021-10-25 13:41:40|132.4|132.32|132.42|132.36|132.44|132.36|132.4|132.28|650
1635169310000|2021-10-25 13:41:50|132.44|132.38|132.44|132.38|132.44|132.4|132.42|132.32|1733
1635169320000|2021-10-25 13:42:00|132.48|132.4|132.5|132.44|132.5|132.44|132.46|132.4|4287
1635169330000|2021-10-25 13:42:10|132.52|132.46|132.52|132.48|132.58|132.5|132.52|132.44|29242
1635169340000|2021-10-25 13:42:20|132.5|132.46|132.5|132.44|132.5|132.46|132.5|132.42|101
1635169350000|2021-10-25 13:42:30|132.52|132.46|132.66|132.56|132.66|132.56|132.52|132.44|8411
1635169360000|2021-10-25 13:42:40|132.7|132.58|132.78|132.7|132.78|132.7|132.66|132.58|8312
1635169370000|2021-10-25 13:42:50|132.76|132.72|132.66|132.6|132.78|132.72|132.66|132.56|12402
1635169380000|2021-10-25 13:43:00|132.68|132.56|132.68|132.6|132.68|132.62|132.62|132.52|4777
1635169390000|2021-10-25 13:43:10|132.7|132.7|132.78|132.68|132.8|132.76|132.7|132.64|8902
1635169400000|2021-10-25 13:43:20||132.7||132.7||132.7||132.7|0
1635169410000|2021-10-25 13:43:30|132.8|132.72|132.82|132.7|132.9|132.84|132.8|132.68|20990
1635169420000|2021-10-25 13:43:40|132.8|132.68|132.76|132.68|132.8|132.72|132.74|132.64|5
1635169430000|2021-10-25 13:43:50|132.8|132.7|132.84|132.78|132.84|132.8|132.8|132.7|2161
1635169440000|2021-10-25 13:44:00|132.82|132.76|132.78|132.68|132.84|132.76|132.74|132.64|6749
1635169450000|2021-10-25 13:44:10|132.8|132.7|132.78|132.7|132.8|132.72|132.78|132.68|3000
1635169480000|2021-10-25 13:44:40|132.76|132.72|132.7|132.64|132.8|132.72|132.7|132.6|6230
1635169490000|2021-10-25 13:44:50|132.74|132.66|132.7|132.66|132.74|132.66|132.7|132.66|649
1635169500000|2021-10-25 13:45:00|||||||||7499
1635169520000|2021-10-25 13:45:20|132.72|132.68|132.62|132.54|132.78|132.68|132.62|132.54|10190
1635169530000|2021-10-25 13:45:30|132.64|132.56|132.62|132.56|132.64|132.56|132.62|132.56|5
1635169540000|2021-10-25 13:45:40|132.6|132.54|132.5|132.44|132.6|132.54|132.5|132.42|1856
1635169550000|2021-10-25 13:45:50|132.52|132.46|132.62|132.56|132.62|132.56|132.52|132.44|4373
1635169560000|2021-10-25 13:46:00|132.6|132.52|132.6|132.56|132.62|132.56|132.58|132.52|1365
1635169570000|2021-10-25 13:46:10|132.62|132.58|132.62|132.56|132.72|132.62|132.62|132.56|7916
1635169580000|2021-10-25 13:46:20|132.6|132.54|132.52|132.44|132.6|132.54|132.5|132.42|5701
1635169590000|2021-10-25 13:46:30|132.5|132.46|132.5|132.46|132.56|132.46|132.5|132.46|32
1635169600000|2021-10-25 13:46:40|132.56|132.48|132.6|132.52|132.6|132.54|132.56|132.48|1539
1635169610000|2021-10-25 13:46:50|132.58|132.54|132.56|132.5|132.62|132.56|132.56|132.5|1805
1635169630000|2021-10-25 13:47:10|132.58|132.52|132.56|132.52|132.58|132.54|132.56|132.5|348
1635169640000|2021-10-25 13:47:20|132.58|132.54|132.56|132.54|132.62|132.56|132.56|132.5|9363
1635169650000|2021-10-25 13:47:30|132.62|132.56|132.6|132.56|132.64|132.58|132.58|132.52|18420
1635169660000|2021-10-25 13:47:40|132.62|132.58|132.62|132.54|132.68|132.62|132.6|132.54|11147
1635169670000|2021-10-25 13:47:50|132.6|132.56|132.62|132.56|132.62|132.56|132.58|132.54|2
1635169690000|2021-10-25 13:48:10|132.66|132.58|132.86|132.8|132.86|132.8|132.62|132.58|5489
1635169700000|2021-10-25 13:48:20|132.84|132.76|132.8|132.74|132.86|132.78|132.8|132.7|2964
1635169710000|2021-10-25 13:48:30|132.78||132.8||132.8||132.78||336
1635169720000|2021-10-25 13:48:40|132.82|132.76|132.82|132.76|132.82|132.76|132.82|132.76|1934
1635169730000|2021-10-25 13:48:50|132.86|132.78|132.84|132.8|132.86|132.8|132.84|132.78|24027
1635169740000|2021-10-25 13:49:00|132.86|132.82|132.84|132.8|132.9|132.86|132.84|132.8|31526
1635169750000|2021-10-25 13:49:10|132.82|132.76|132.7|132.64|132.82|132.76|132.68|132.64|5145
1635169760000|2021-10-25 13:49:20|132.68|132.62|132.68|132.6|132.7|132.64|132.66|132.6|11707
1635169770000|2021-10-25 13:49:30|132.66|132.62|132.68|132.62|132.68|132.62|132.64|132.6|600
1635169780000|2021-10-25 13:49:40|132.66|132.64|132.68|132.62|132.68|132.64|132.66|132.6|6159
1635169790000|2021-10-25 13:49:50|132.66|132.6|132.66|132.6|132.68|132.6|132.64|132.6|1791
1635169800000|2021-10-25 13:50:00|132.64|132.62|132.64|132.6|132.64|132.62|132.64|132.6|1701
1635169810000|2021-10-25 13:50:10|132.62|132.58|132.56|132.5|132.62|132.58|132.54|132.5|1952
1635169820000|2021-10-25 13:50:20|132.58||132.54||132.58||132.54||888
1635169830000|2021-10-25 13:50:30|||||||||1740
1635169850000|2021-10-25 13:50:50|132.56|132.52|132.62|132.6|132.64|132.6|132.54|132.52|14028
1635169860000|2021-10-25 13:51:00|132.64|132.56|132.64|132.56|132.66|132.62|132.6|132.56|3552
1635169870000|2021-10-25 13:51:10|132.62|132.58|132.62|132.56|132.64|132.58|132.6|132.54|1500
1635169880000|2021-10-25 13:51:20|132.66|132.58|132.68|132.6|132.68|132.6|132.66|132.56|423
1635169890000|2021-10-25 13:51:30|132.66||132.66||132.68||132.66||0
1635169900000|2021-10-25 13:51:40|132.68|132.62|132.68|132.62|132.68|132.62|132.68|132.58|2
1635169910000|2021-10-25 13:51:50||132.64||132.64||132.64||132.64|0
1635169920000|2021-10-25 13:52:00|132.66|132.6|132.54|132.52|132.66|132.6|132.54|132.48|4755
1635169930000|2021-10-25 13:52:10||132.48||132.46||132.48||132.46|50
1635169940000|2021-10-25 13:52:20|132.52|132.48|132.64|132.56|132.66|132.58|132.52|132.48|1476
1635169960000|2021-10-25 13:52:40|132.62|132.58|132.66|132.58|132.68|132.64|132.58|132.56|10878
1635169970000|2021-10-25 13:52:50||132.56||132.58||132.58||132.56|0
1635169980000|2021-10-25 13:53:00|132.68|132.56|132.68|132.62|132.7|132.66|132.68|132.56|10671
1635169990000|2021-10-25 13:53:10|132.66|132.58|132.68|132.62|132.7|132.68|132.6|132.54|48963
1635170000000|2021-10-25 13:53:20|132.7|132.64|132.7|132.64|132.7|132.64|132.68|132.64|167
1635170010000|2021-10-25 13:53:30|132.68||132.68||132.7||132.68||0
1635170020000|2021-10-25 13:53:40|132.7|132.66|132.64|132.58|132.7|132.68|132.62|132.56|10743
1635170030000|2021-10-25 13:53:50|132.62|132.54|132.64|132.56|132.64|132.56|132.6|132.52|159
1635170040000|2021-10-25 13:54:00|132.68|132.58|132.64|132.56|132.7|132.64|132.6|132.54|5082
1635170050000|2021-10-25 13:54:10|132.62|132.58|132.58|132.52|132.62|132.58|132.58|132.52|80
1635170060000|2021-10-25 13:54:20|132.6|132.54|132.54|132.52|132.62|132.56|132.54|132.5|18145
1635170070000|2021-10-25 13:54:30|132.58|132.5|132.6|132.52|132.6|132.54|132.56|132.5|12744
1635170080000|2021-10-25 13:54:40|132.62|132.56|132.68|132.64|132.68|132.64|132.62|132.56|26969
1635170090000|2021-10-25 13:54:50|132.66|132.6|132.66|132.58|132.68|132.64|132.64|132.58|8911
1635170100000|2021-10-25 13:55:00|132.7|132.6|132.7|132.66|132.7|132.66|132.66|132.6|14454
1635170110000|2021-10-25 13:55:10|132.68|132.64|132.64|132.58|132.68|132.64|132.62|132.56|4935
1635170120000|2021-10-25 13:55:20|132.62|132.6|132.64|132.58|132.64|132.6|132.62|132.58|76
1635170130000|2021-10-25 13:55:30|132.68|132.6|132.64|132.58|132.7|132.64|132.64|132.58|7360
1635170150000|2021-10-25 13:55:50|132.62|132.56|132.6|132.52|132.64|132.56|132.6|132.52|4822
1635170160000|2021-10-25 13:56:00|132.58|132.54|132.6|132.54|132.7|132.62|132.58|132.54|10366
1635170170000|2021-10-25 13:56:10|132.58||132.58||132.58||132.58||2
1635170180000|2021-10-25 13:56:20|||||||||7501
1635170200000|2021-10-25 13:56:40|132.6|132.56|132.66|132.6|132.68|132.64|132.58|132.56|10333
1635170210000|2021-10-25 13:56:50|132.7|132.62|132.66|132.62|132.7|132.64|132.66|132.62|8292
1635170220000|2021-10-25 13:57:00|132.7|132.64|132.7|132.64|132.7|132.64|132.66|132.62|1590
1635170230000|2021-10-25 13:57:10|132.68|132.62|132.6|132.56|132.68|132.62|132.6|132.56|7573
1635170240000|2021-10-25 13:57:20|132.58|132.54|132.52|132.46|132.58|132.54|132.5|132.46|24823
1635170250000|2021-10-25 13:57:30|132.56|132.48|132.52|132.44|132.56|132.5|132.48|132.44|17419
1635170260000|2021-10-25 13:57:40|132.5|132.46|132.44|132.4|132.52|132.46|132.44|132.4|6632
1635170270000|2021-10-25 13:57:50||132.36||132.34||132.36||132.32|0
1635170280000|2021-10-25 13:58:00||132.36||132.36||132.36||132.36|18034
1635170290000|2021-10-25 13:58:10|132.46|132.38|132.5|132.44|132.56|132.5|132.46|132.38|14306
1635170300000|2021-10-25 13:58:20|132.44|132.42|132.48|132.42|132.5|132.44|132.44|132.36|33980
1635170310000|2021-10-25 13:58:30|132.5|132.44|132.58|132.52|132.6|132.56|132.5|132.44|28764
1635170320000|2021-10-25 13:58:40|132.6|132.5|132.6|132.54|132.6|132.54|132.58|132.48|0
1635170330000|2021-10-25 13:58:50|132.58|132.56|132.6|132.56|132.6|132.56|132.58|132.54|286
1635170340000|2021-10-25 13:59:00|132.64|132.58|132.94|132.86|132.94|132.86|132.6|132.54|154669
1635170350000|2021-10-25 13:59:10||132.88||132.9||132.9||132.88|300
1635170360000|2021-10-25 13:59:20|||||||||650
1635170370000|2021-10-25 13:59:30|132.96|132.92|132.98|132.96|133|132.96|132.94|132.92|33296
1635170390000|2021-10-25 13:59:50|||||||||2263
1635170400000|2021-10-25 14:00:00|132.96|132.94|132.98|132.94|132.98|132.94|132.96|132.92|6060
1635170410000|2021-10-25 14:00:10|133|132.96|133|132.96|133.06|133|132.96|132.92|21055
1635170420000|2021-10-25 14:00:20||132.94||132.96||132.96||132.94|90
1635170440000|2021-10-25 14:00:40|133.02|132.98|133.08|133|133.1|133.02|133|132.96|29159
1635170450000|2021-10-25 14:00:50|133.06|132.98|133|132.96|133.06|132.98|132.96|132.92|20248
1635170460000|2021-10-25 14:01:00|132.98|132.98|133|132.94|133|132.98|132.96|132.94|3551
1635170470000|2021-10-25 14:01:10|132.98||132.98||133||132.98||0
1635170480000|2021-10-25 14:01:20|133|132.96|133.12|133.08|133.12|133.08|133|132.96|28895
1635170490000|2021-10-25 14:01:30|133.1|133.04|133.2|133.14|133.22|133.14|133.1|133.04|4110
1635170500000|2021-10-25 14:01:40|133.18|133.12|133.28|133.2|133.32|133.22|133.16|133.1|13393
1635170510000|2021-10-25 14:01:50|133.3|133.22|133.32|133.2|133.32|133.24|133.3|133.2|1000
1635170520000|2021-10-25 14:02:00|133.34|133.22|133.42|133.34|133.44|133.34|133.34|133.22|3078
1635170530000|2021-10-25 14:02:10|133.44|133.36|133.36|133.3|133.5|133.42|133.36|133.3|3344
1635170540000|2021-10-25 14:02:20|133.38|133.32|133.38|133.34|133.38|133.34|133.38|133.32|1550
1635170550000|2021-10-25 14:02:30|133.36|133.32|133.22|133.18|133.36|133.32|133.18|133.08|24304
1635170560000|2021-10-25 14:02:40|133.26|133.2|133.32|133.24|133.32|133.26|133.24|133.2|335
1635170570000|2021-10-25 14:02:50|133.3|133.26|133.24|133.2|133.3|133.28|133.24|133.2|3280
1635170580000|2021-10-25 14:03:00|133.22|133.18|133.22|133.18|133.24|133.2|133.22|133.18|2925
1635170600000|2021-10-25 14:03:20|133.26|133.2|133.3|133.24|133.32|133.24|133.22|133.2|969
1635170610000|2021-10-25 14:03:30|133.32|133.2|133.3|133.2|133.32|133.26|133.24|133.18|12081
1635170620000|2021-10-25 14:03:40|133.28|133.22|133.3|133.22|133.3|133.24|133.28|133.22|62
1635170630000|2021-10-25 14:03:50|133.28|133.24|133.3|133.24|133.3|133.24|133.22|133.18|11628
1635170640000|2021-10-25 14:04:00|133.32||133.32||133.32||133.32||0
1635170650000|2021-10-25 14:04:10|||||||||31908
1635170660000|2021-10-25 14:04:20|133.3||133.28||133.3||133.28||0
1635170670000|2021-10-25 14:04:30|133.26|133.2|133.28|133.22|133.28|133.24|133.24|133.18|3742
1635170680000|2021-10-25 14:04:40|133.3|133.24|133.38|133.3|133.38|133.3|133.3|133.24|13841
1635170700000|2021-10-25 14:05:00|133.36|133.32|133.36|133.3|133.38|133.32|133.36|133.3|427
1635170720000|2021-10-25 14:05:20|133.34|133.28|133.32|133.26|133.34|133.28|133.3|133.26|12096
1635170730000|2021-10-25 14:05:30|133.34|133.22|133.28|133.22|133.34|133.22|133.24|133.2|5238
1635170740000|2021-10-25 14:05:40|133.3|133.24|133.3|133.22|133.3|133.26|133.28|133.22|4940
1635170750000|2021-10-25 14:05:50|133.28|133.2|133.26|133.18|133.28|133.2|133.26|133.16|12873
1635170760000|2021-10-25 14:06:00|||||||||4456
1635170770000|2021-10-25 14:06:10|133.28|133.2|133.28|133.22|133.36|133.28|133.28|133.2|30304
1635170780000|2021-10-25 14:06:20|133.26|133.2|133.28|133.22|133.28|133.22|133.24|133.2|2609
1635170790000|2021-10-25 14:06:30||133.2||133.2||133.2||133.2|0
1635170800000|2021-10-25 14:06:40|133.26|133.22|133.26|133.22|133.26|133.22|133.26|133.22|0
1635170810000|2021-10-25 14:06:50|133.24|133.2|133.16|133.08|133.26|133.2|133.16|133.08|6484
1635170820000|2021-10-25 14:07:00|133.14|133.06|133.12|133.04|133.14|133.08|133.12|133.04|3
1635170830000|2021-10-25 14:07:10|133.1|133.06|133.1|133.04|133.1|133.06|133.08|133.04|301
1635170840000|2021-10-25 14:07:20|133.14|133.06|133.16|133.1|133.16|133.1|133.1|133.06|1876
1635170850000|2021-10-25 14:07:30|133.14||133.16||133.16||133.14||0
1635170860000|2021-10-25 14:07:40|133.18|133.12|133.16|133.12|133.18|133.16|133.16|133.12|748
1635170870000|2021-10-25 14:07:50|133.14|133.1|133.16|133.1|133.16|133.1|133.14|133.08|110
1635170880000|2021-10-25 14:08:00||133.12||133.12||133.12||133.1|0
1635170900000|2021-10-25 14:08:20|||||||||900
1635170920000|2021-10-25 14:08:40|133.14|133.1|133.12|133.08|133.16|133.1|133.12|133.08|5658
1635170930000|2021-10-25 14:08:50|133.1|133.06|133.1|133.06|133.12|133.08|133.1|133.04|3949
1635170940000|2021-10-25 14:09:00|133.08|133.04|133.08|133.04|133.1|133.04|133.08|133.04|0
1635170950000|2021-10-25 14:09:10|133.1|133.06|133.1|133.02|133.1|133.06|133.1|133.02|2156
1635170960000|2021-10-25 14:09:20|133.12|133.04|133.14|133.1|133.18|133.14|133.12|133.04|10422
1635170970000|2021-10-25 14:09:30|133.12|133.08|133.12|133.06|133.12|133.08|133.1|133.02|2122
1635170980000|2021-10-25 14:09:40|133.1|133.08|133.1|133.06|133.1|133.08|133.1|133.06|0
1635170990000|2021-10-25 14:09:50|133.12|133.02|133.1|133.06|133.12|133.06|133.08|133.02|2348
1635171000000|2021-10-25 14:10:00|133.12|133.08|133.18|133.16|133.18|133.16|133.12|133.08|11578
1635171010000|2021-10-25 14:10:10|133.16|133.14|133.18|133.14|133.18|133.14|133.16|133.14|926
1635171020000|2021-10-25 14:10:20|133.16||133.16||133.18||133.16||80
1635171030000|2021-10-25 14:10:30|133.14|133.12|133.1|133.06|133.16|133.12|133.1|133.06|3462
1635171040000|2021-10-25 14:10:40|133.08|133.04|133.12|133.04|133.12|133.08|133.08|133.02|11225
1635171050000|2021-10-25 14:10:50||133.08||133.08||133.08||133.08|0
1635171060000|2021-10-25 14:11:00|133.14|133.1|133.16|133.1|133.18|133.12|133.14|133.1|1857
1635171070000|2021-10-25 14:11:10|133.18|133.12|133.22|133.18|133.24|133.18|133.16|133.12|8665
1635171080000|2021-10-25 14:11:20|133.26|133.2|133.32|133.28|133.34|133.28|133.26|133.2|5358
1635171090000|2021-10-25 14:11:30|133.3|133.26|133.24|133.16|133.3|133.26|133.22|133.14|5412
1635171100000|2021-10-25 14:11:40|133.26|133.18|133.32|133.28|133.32|133.28|133.26|133.18|5845
1635171110000|2021-10-25 14:11:50|133.3|133.24|133.32|133.26|133.32|133.26|133.28|133.2|3803
1635171120000|2021-10-25 14:12:00|133.3|133.24|133.3|133.24|133.3|133.24|133.28|133.24|2170
1635171130000|2021-10-25 14:12:10||133.26||133.24||133.26||133.24|10
1635171140000|2021-10-25 14:12:20|133.28|133.26|133.3|133.26|133.3|133.26|133.28|133.26|1540
1635171150000|2021-10-25 14:12:30|133.28|133.24|133.28|133.24|133.28|133.24|133.28|133.24|3008
1635171160000|2021-10-25 14:12:40|133.3|133.26|133.3|133.28|133.3|133.28|133.3|133.24|360
1635171170000|2021-10-25 14:12:50|133.32|133.3|133.34|133.28|133.36|133.32|133.32|133.28|4667
1635171180000|2021-10-25 14:13:00|133.32|133.3|133.32|133.3|133.32|133.3|133.32|133.28|1487
1635171190000|2021-10-25 14:13:10|133.3|133.28|133.22|133.12|133.3|133.28|133.16|133.12|20979
1635171200000|2021-10-25 14:13:20|133.2|133.1|133.12|133.04|133.2|133.1|133.1|133.04|1594
1635171210000|2021-10-25 14:13:30|133.1|133.02|133.08|133|133.12|133.08|133.08|133|7474
1635171220000|2021-10-25 14:13:40|133.06|133.02|133.04|133|133.08|133.02|133.04|133|3979
1635171230000|2021-10-25 14:13:50|133.02|132.96|132.98|132.9|133.02|133|132.98|132.88|4295
1635171260000|2021-10-25 14:14:20|132.96|132.86|133.04|132.98|133.04|132.98|132.96|132.86|2702
1635171270000|2021-10-25 14:14:30||133||133||133||132.98|2008
1635171290000|2021-10-25 14:14:50|133.06|133.02|133.06|133.02|133.06|133.04|133.04|133.02|16718
1635171300000|2021-10-25 14:15:00|133.04|133|133.04|133|133.06|133.02|133.02|132.98|3667
1635171310000|2021-10-25 14:15:10||132.98||133||133||132.98|8517
1635171330000|2021-10-25 14:15:30|133.06|133.02|133.04|132.98|133.12|133.04|133.02|132.98|21054
1635171340000|2021-10-25 14:15:40|133.02|133|133|132.94|133.04|133|132.98|132.94|10314
1635171350000|2021-10-25 14:15:50|132.98|132.92|132.92|132.86|132.98|132.94|132.92|132.84|107
1635171360000|2021-10-25 14:16:00|132.9|132.84|132.82|132.72|132.9|132.86|132.78|132.7|3746
1635171370000|2021-10-25 14:16:10|132.78|132.74|132.78|132.7|132.78|132.74|132.76|132.68|2991
1635171380000|2021-10-25 14:16:20|132.76|132.74|132.78|132.72|132.78|132.74|132.76|132.7|1959
1635171390000|2021-10-25 14:16:30||132.74||132.74||132.74||132.74|0
1635171400000|2021-10-25 14:16:40||132.76||132.74||132.76||132.74|7716
1635171410000|2021-10-25 14:16:50|132.82|132.76|132.84|132.76|132.86|132.78|132.78|132.74|8128
1635171420000|2021-10-25 14:17:00|132.82|132.74|132.8|132.76|132.82|132.76|132.8|132.74|52
1635171430000|2021-10-25 14:17:10|132.78|132.74|132.8|132.74|132.8|132.74|132.78|132.74|15
1635171440000|2021-10-25 14:17:20|132.78|132.7|132.72|132.7|132.78|132.7|132.7|132.64|9566
1635171450000|2021-10-25 14:17:30|132.78|132.72|132.78|132.72|132.78|132.72|132.72|132.7|3661
1635171460000|2021-10-25 14:17:40|||||||||3462
1635171470000|2021-10-25 14:17:50|132.76|132.7|132.74|132.66|132.76|132.7|132.7|132.64|9643
1635171480000|2021-10-25 14:18:00|132.76||132.74||132.76||132.74||0
1635171490000|2021-10-25 14:18:10|132.72||132.74||132.74||132.72||15
1635171510000|2021-10-25 14:18:30|132.78|132.68|132.76|132.68|132.8|132.76|132.76|132.68|20908
1635171530000|2021-10-25 14:18:50|132.74|132.66|132.68|132.58|132.74|132.66|132.68|132.56|21240
1635171540000|2021-10-25 14:19:00|132.66|132.6|132.64|132.58|132.68|132.64|132.64|132.58|5382
1635171550000|2021-10-25 14:19:10|132.66|132.6|132.72|132.66|132.74|132.66|132.66|132.58|9236
1635171560000|2021-10-25 14:19:20|132.76|132.68|132.84|132.74|132.84|132.78|132.72|132.68|4317
1635171570000|2021-10-25 14:19:30||132.76||132.82||132.82||132.76|27
1635171580000|2021-10-25 14:19:40|132.88|132.8|132.84|132.8|132.88|132.82|132.84|132.8|353
1635171590000|2021-10-25 14:19:50|132.82|132.76|132.84|132.78|132.84|132.78|132.8|132.74|412
1635171600000|2021-10-25 14:20:00|132.82|132.8|132.78|132.7|132.84|132.8|132.78|132.7|3066
1635171610000|2021-10-25 14:20:10|132.76|132.72|132.82|132.76|132.84|132.76|132.76|132.72|351
1635171620000|2021-10-25 14:20:20|132.8|132.74|132.78|132.72|132.82|132.74|132.78|132.72|130
1635171630000|2021-10-25 14:20:30|||||||||100
1635171640000|2021-10-25 14:20:40|132.76|132.74|132.78|132.74|132.78|132.74|132.76|132.72|1678
1635171670000|2021-10-25 14:21:10||132.76||132.76||132.76||132.74|2
1635171680000|2021-10-25 14:21:20|132.8|132.78|132.78|132.76|132.8|132.78|132.78|132.76|914
1635171690000|2021-10-25 14:21:30|132.8|132.72|132.8|132.76|132.8|132.78|132.76|132.72|18312
1635171700000|2021-10-25 14:21:40|||||||||726
1635171710000|2021-10-25 14:21:50|132.82|132.78|132.9|132.86|132.92|132.86|132.82|132.78|3380
1635171720000|2021-10-25 14:22:00|132.92|132.84|132.86|132.82|132.92|132.84|132.86|132.82|1559
1635171730000|2021-10-25 14:22:10|132.84|132.8|132.84|132.8|132.84|132.8|132.82|132.8|4113
1635171740000|2021-10-25 14:22:20|132.82||132.82||132.84||132.82||0
1635171750000|2021-10-25 14:22:30|132.8|132.76|132.8|132.76|132.82|132.76|132.8|132.76|5286
1635171760000|2021-10-25 14:22:40|132.82|132.78|132.84|132.78|132.84|132.82|132.82|132.78|1598
1635171790000|2021-10-25 14:23:10|132.82|132.76|132.78|132.74|132.82|132.78|132.78|132.72|5485
1635171800000|2021-10-25 14:23:20||132.72||132.74||132.74||132.72|1
1635171820000|2021-10-25 14:23:40|132.8|132.76|132.82|132.76|132.84|132.78|132.8|132.74|20617
1635171830000|2021-10-25 14:23:50|132.8|132.74|132.78|132.74|132.82|132.76|132.78|132.74|8969
1635171840000|2021-10-25 14:24:00|132.8||132.8||132.8||132.78||0
1635171850000|2021-10-25 14:24:10|132.78|132.72|132.68|132.64|132.78|132.72|132.66|132.6|12125
1635171860000|2021-10-25 14:24:20|132.72|132.66|132.7|132.66|132.74|132.68|132.68|132.64|1308
1635171870000|2021-10-25 14:24:30|132.72||132.72||132.72||132.72||100
1635171880000|2021-10-25 14:24:40|132.7||132.7||132.7||132.7||0
1635171890000|2021-10-25 14:24:50|132.68|132.64|132.62|132.56|132.68|132.64|132.62|132.56|1713
1635171900000|2021-10-25 14:25:00|132.64|132.58|132.68|132.62|132.68|132.62|132.64|132.58|2739
1635171910000|2021-10-25 14:25:10|132.7|132.64|132.7|132.66|132.72|132.7|132.7|132.64|18515
1635171920000|2021-10-25 14:25:20|132.68|132.62|132.64|132.6|132.68|132.62|132.62|132.6|3725
1635171930000|2021-10-25 14:25:30|132.62|132.62|132.66|132.6|132.7|132.64|132.62|132.6|3438
1635171940000|2021-10-25 14:25:40|132.64|132.56|132.64|132.58|132.64|132.6|132.6|132.56|14648
1635171950000|2021-10-25 14:25:50|132.62|132.56|132.58|132.52|132.62|132.56|132.58|132.5|1220
1635171960000|2021-10-25 14:26:00|132.56|132.54|132.56|132.52|132.56|132.54|132.56|132.52|0
1635171980000|2021-10-25 14:26:20|132.58|132.54|132.52|132.44|132.58|132.56|132.52|132.44|5159
1635171990000|2021-10-25 14:26:30|132.5|132.42|132.62|132.56|132.64|132.6|132.46|132.42|30442
1635172000000|2021-10-25 14:26:40|132.6|132.52|132.62|132.56|132.62|132.56|132.58|132.5|1278
1635172010000|2021-10-25 14:26:50|132.6||132.62||132.62||132.58||4
1635172020000|2021-10-25 14:27:00|132.6|132.58|132.56|132.5|132.6|132.58|132.56|132.48|12479
1635172030000|2021-10-25 14:27:10|132.54|132.48|132.52|132.44|132.54|132.48|132.44|132.36|13730
1635172050000|2021-10-25 14:27:30|132.54|132.46|132.6|132.52|132.6|132.54|132.52|132.46|13094
1635172070000|2021-10-25 14:27:50|132.62|132.54|132.62|132.56|132.62|132.56|132.62|132.54|2
1635172080000|2021-10-25 14:28:00|132.64|132.58|132.68|132.6|132.68|132.6|132.64|132.58|2985
1635172090000|2021-10-25 14:28:10|132.66|132.56|132.6|132.58|132.66|132.58|132.6|132.54|3731
1635172100000|2021-10-25 14:28:20|132.58|132.54|132.58|132.52|132.58|132.54|132.58|132.52|178
1635172120000|2021-10-25 14:28:40|132.6|132.5|132.62|132.56|132.64|132.58|132.6|132.5|1390
1635172140000|2021-10-25 14:29:00|132.6||132.6||132.6||132.6||0
1635172150000|2021-10-25 14:29:10|132.58|132.52|132.56|132.52|132.58|132.52|132.56|132.5|3088
1635172160000|2021-10-25 14:29:20|132.58|132.54|132.56|132.5|132.6|132.54|132.54|132.5|4754
1635172170000|2021-10-25 14:29:30||132.52||132.52||132.52||132.5|212
1635172190000|2021-10-25 14:29:50|132.58|132.54|132.58|132.54|132.62|132.58|132.58|132.52|19522
1635172200000|2021-10-25 14:30:00|132.6|132.56|132.7|132.62|132.72|132.62|132.6|132.56|3904
1635172210000|2021-10-25 14:30:10|132.68||132.7||132.72||132.68||0
1635172220000|2021-10-25 14:30:20|132.68||132.7||132.7||132.68||1626
1635172230000|2021-10-25 14:30:30|132.68|132.6|132.62|132.54|132.68|132.6|132.6|132.54|1500
1635172240000|2021-10-25 14:30:40||132.56||132.58||132.58||132.54|741
1635172250000|2021-10-25 14:30:50|132.64|132.6|132.68|132.62|132.7|132.62|132.64|132.6|1304
1635172260000|2021-10-25 14:31:00|132.66|132.58|132.66|132.6|132.68|132.6|132.66|132.58|0
1635172270000|2021-10-25 14:31:10|132.64|132.58|132.56|132.5|132.64|132.58|132.54|132.5|11213
1635172300000|2021-10-25 14:31:40|132.58|132.52|132.6|132.56|132.6|132.56|132.56|132.52|4386
1635172310000|2021-10-25 14:31:50|132.64|132.58|132.62|132.56|132.64|132.58|132.62|132.56|2381
1635172330000|2021-10-25 14:32:10|132.6|132.58|132.66|132.6|132.66|132.6|132.6|132.54|14200
1635172340000|2021-10-25 14:32:20|132.64||132.64||132.64||132.64||0
1635172350000|2021-10-25 14:32:30|132.62|132.62|132.62|132.56|132.64|132.62|132.6|132.56|7913
1635172360000|2021-10-25 14:32:40|||||||||2500
1635172370000|2021-10-25 14:32:50||132.58||132.58||132.58||132.58|668
1635172380000|2021-10-25 14:33:00|132.6|132.56|132.6|132.56|132.6|132.56|132.6|132.56|1000
1635172390000|2021-10-25 14:33:10|132.58|132.54|132.6|132.54|132.6|132.54|132.58|132.54|5231
1635172400000|2021-10-25 14:33:20||132.56||132.56||132.56||132.56|0
1635172420000|2021-10-25 14:33:40|132.62|132.58|132.62|132.6|132.66|132.6|132.62|132.58|1333
1635172430000|2021-10-25 14:33:50|132.6|132.58|132.62|132.6|132.62|132.6|132.6|132.56|10299
1635172440000|2021-10-25 14:34:00|132.64|132.62|132.68|132.62|132.68|132.62|132.64|132.6|2308
1635172450000|2021-10-25 14:34:10|132.66|132.6|132.78|132.7|132.78|132.72|132.66|132.6|6899
1635172460000|2021-10-25 14:34:20|132.8|132.72|132.84|132.78|132.84|132.78|132.78|132.72|1004
1635172500000|2021-10-25 14:35:00|||||||||3961
1635172510000|2021-10-25 14:35:10|132.82|132.76|132.76|132.72|132.82|132.76|132.76|132.7|1554
1635172540000|2021-10-25 14:35:40|132.78|132.74|132.8|132.78|132.84|132.82|132.78|132.74|39849
1635172550000|2021-10-25 14:35:50|132.84|132.74|132.82|132.74|132.84|132.76|132.78|132.72|11131
1635172560000|2021-10-25 14:36:00|132.78|132.72|132.68|132.62|132.78|132.72|132.66|132.6|7634
1635172580000|2021-10-25 14:36:20|132.66|132.6|132.66|132.58|132.68|132.6|132.66|132.58|1974
1635172590000|2021-10-25 14:36:30||132.6||132.6||132.6||132.6|7
1635172600000|2021-10-25 14:36:40||132.62||132.6||132.62||132.6|231
1635172610000|2021-10-25 14:36:50||132.62||132.62||132.62||132.6|0
1635172630000|2021-10-25 14:37:10|132.64|132.6|132.58|132.52|132.64|132.6|132.56|132.5|9414
1635172640000|2021-10-25 14:37:20||132.54||132.54||132.54||132.52|2072
1635172650000|2021-10-25 14:37:30|132.56|132.52|132.52|132.46|132.58|132.52|132.52|132.46|2510
1635172660000|2021-10-25 14:37:40|132.54|132.5|132.52|132.5|132.54|132.5|132.52|132.5|0
1635172670000|2021-10-25 14:37:50|132.5|132.48|132.56|132.52|132.56|132.52|132.5|132.46|8967
1635172680000|2021-10-25 14:38:00|132.58|132.54|132.58|132.54|132.58|132.56|132.58|132.52|1760
1635172690000|2021-10-25 14:38:10|||||||||1375
1635172710000|2021-10-25 14:38:30|||||||||3500
1635172720000|2021-10-25 14:38:40|132.56||132.58||132.58||132.56||2103
1635172730000|2021-10-25 14:38:50|132.56|132.52|132.58|132.52|132.58|132.52|132.54|132.48|4672
1635172740000|2021-10-25 14:39:00|132.62|132.54|132.6|132.56|132.62|132.56|132.6|132.54|28860
1635172750000|2021-10-25 14:39:10|132.58|132.52|132.5|132.46|132.58|132.52|132.5|132.46|23245
1635172760000|2021-10-25 14:39:20|132.52|132.44|132.5|132.44|132.54|132.44|132.5|132.44|0
1635172770000|2021-10-25 14:39:30|||||||||240
1635172780000|2021-10-25 14:39:40|132.52|132.46|132.52|132.44|132.54|132.5|132.5|132.44|955
1635172790000|2021-10-25 14:39:50|132.54|132.46|132.52|132.46|132.54|132.48|132.52|132.46|29435
1635172800000|2021-10-25 14:40:00|132.44|132.44|132.46|132.4|132.52|132.44|132.42|132.34|44184
1635172810000|2021-10-25 14:40:10|132.44|132.36|132.36|132.3|132.44|132.4|132.36|132.28|13280
1635172820000|2021-10-25 14:40:20|132.34|132.28|132.44|132.4|132.46|132.4|132.34|132.26|11819
1635172830000|2021-10-25 14:40:30|132.46|132.38|132.44|132.4|132.46|132.4|132.44|132.38|555
1635172840000|2021-10-25 14:40:40|132.42|132.42|132.46|132.42|132.52|132.42|132.42|132.4|6201
1635172870000|2021-10-25 14:41:10|132.48|132.44|132.5|132.44|132.52|132.44|132.46|132.42|17666
1635172880000|2021-10-25 14:41:20|132.48|132.42|132.44|132.4|132.48|132.42|132.44|132.4|853
1635172890000|2021-10-25 14:41:30|132.42|132.36|132.44|132.4|132.48|132.4|132.4|132.34|2774
1635172900000|2021-10-25 14:41:40|132.42|132.38|132.42|132.38|132.42|132.38|132.42|132.36|97
1635172910000|2021-10-25 14:41:50|132.44|132.4|132.48|132.42|132.48|132.42|132.44|132.4|694
1635172920000|2021-10-25 14:42:00||132.44||132.44||132.44||132.4|0
1635172930000|2021-10-25 14:42:10|132.5|132.46|132.52|132.46|132.56|132.48|132.5|132.46|3533
1635172950000|2021-10-25 14:42:30|132.5|132.44|132.48|132.44|132.5|132.44|132.48|132.44|0
1635172960000|2021-10-25 14:42:40|||||||||908
1635172980000|2021-10-25 14:43:00|132.46|132.4|132.44|132.38|132.52|132.44|132.44|132.38|16514
1635172990000|2021-10-25 14:43:10|132.46|132.4|132.44|132.36|132.48|132.4|132.44|132.36|1191
1635173000000|2021-10-25 14:43:20||132.38||132.38||132.38||132.38|1146
1635173010000|2021-10-25 14:43:30|132.48|132.4|132.5|132.44|132.52|132.44|132.46|132.4|6307
1635173020000|2021-10-25 14:43:40|132.48|132.4|132.36|132.32|132.48|132.4|132.36|132.3|3004
1635173030000|2021-10-25 14:43:50|132.38|132.34|132.42|132.36|132.46|132.38|132.38|132.34|6257
1635173040000|2021-10-25 14:44:00|132.4|132.32|132.42|132.36|132.46|132.42|132.38|132.32|23215
1635173070000|2021-10-25 14:44:30|132.4|132.34|132.38|132.32|132.4|132.36|132.36|132.3|2882
1635173080000|2021-10-25 14:44:40||132.34||132.34||132.34||132.34|0
1635173090000|2021-10-25 14:44:50|132.4|132.36|132.44|132.38|132.48|132.42|132.4|132.36|18782
1635173100000|2021-10-25 14:45:00||132.36||132.36||132.36||132.36|4588
1635173110000|2021-10-25 14:45:10|||||||||667
1635173120000|2021-10-25 14:45:20||132.38||132.36||132.4||132.36|88
1635173130000|2021-10-25 14:45:30|132.42|132.4|132.42|132.38|132.42|132.4|132.42|132.34|5081
1635173140000|2021-10-25 14:45:40|132.4|132.34|132.42|132.36|132.42|132.38|132.38|132.34|3556
1635173150000|2021-10-25 14:45:50|132.4|132.34|132.4|132.34|132.42|132.34|132.36|132.34|3770
1635173180000|2021-10-25 14:46:20|132.42|132.36|132.5|132.44|132.5|132.44|132.42|132.36|9165
1635173190000|2021-10-25 14:46:30|||||||||2767
1635173210000|2021-10-25 14:46:50|||||||||4558
1635173220000|2021-10-25 14:47:00|132.52|132.46|132.58|132.52|132.6|132.54|132.52|132.46|28241
1635173230000|2021-10-25 14:47:10|132.56|132.5|132.44|132.38|132.56|132.5|132.42|132.38|14719
1635173240000|2021-10-25 14:47:20|132.46|132.4|132.4|132.34|132.46|132.4|132.4|132.34|9584
1635173250000|2021-10-25 14:47:30|132.38|132.36|132.46|132.4|132.46|132.42|132.38|132.36|1766
1635173260000|2021-10-25 14:47:40|132.5|132.42|132.48|132.44|132.5|132.44|132.46|132.4|9007
1635173270000|2021-10-25 14:47:50|132.46||132.46||132.46||132.46||0
1635173280000|2021-10-25 14:48:00|132.48|132.42|132.52|132.46|132.52|132.46|132.48|132.42|6435
1635173290000|2021-10-25 14:48:10||132.48||132.48||132.48||132.48|2457
1635173300000|2021-10-25 14:48:20|132.56|132.5|132.56|132.5|132.58|132.52|132.56|132.5|20410
1635173320000|2021-10-25 14:48:40||132.52||132.52||132.52||132.52|250
1635173330000|2021-10-25 14:48:50|132.54|132.5|132.52|132.48|132.54|132.5|132.52|132.48|3460
1635173350000|2021-10-25 14:49:10|132.56|132.5|132.52|132.44|132.56|132.5|132.48|132.44|27677
1635173360000|2021-10-25 14:49:20|132.5|132.46|132.52|132.46|132.52|132.46|132.5|132.44|0
1635173370000|2021-10-25 14:49:30||132.48||132.46||132.48||132.46|100
1635173390000|2021-10-25 14:49:50||132.48||132.48||132.48||132.46|1228
1635173400000|2021-10-25 14:50:00|132.54|132.5|132.56|132.5|132.56|132.5|132.54|132.48|2901
1635173420000|2021-10-25 14:50:20|132.6|132.52|132.62|132.54|132.62|132.54|132.6|132.52|337
1635173450000|2021-10-25 14:50:50||132.56||132.56||132.56||132.56|2014
1635173470000|2021-10-25 14:51:10|||||||||3752
1635173500000|2021-10-25 14:51:40|132.6|132.52|132.56|132.52|132.6|132.54|132.56|132.5|2405
1635173520000|2021-10-25 14:52:00|132.54|132.5|132.56|132.52|132.56|132.52|132.54|132.5|1356
1635173530000|2021-10-25 14:52:10|132.54|132.5|132.5|132.46|132.54|132.5|132.5|132.42|6676
1635173540000|2021-10-25 14:52:20|132.52|132.48|132.52|132.46|132.52|132.48|132.52|132.46|20000
1635173550000|2021-10-25 14:52:30|132.48|132.48|132.48|132.44|132.48|132.48|132.46|132.44|7716
1635173570000|2021-10-25 14:52:50|132.5|132.46|132.52|132.48|132.56|132.5|132.5|132.46|34710
1635173580000|2021-10-25 14:53:00|132.54|132.5|132.56|132.5|132.56|132.52|132.54|132.5|6404
1635173600000|2021-10-25 14:53:20|132.54|132.48|132.54|132.5|132.56|132.5|132.54|132.48|2992
1635173620000|2021-10-25 14:53:40|132.56|132.52|132.56|132.52|132.56|132.52|132.56|132.52|12151
1635173630000|2021-10-25 14:53:50|132.54|132.5|132.54|132.5|132.54|132.5|132.52|132.5|112
1635173640000|2021-10-25 14:54:00|||||||||25200
1635173650000|2021-10-25 14:54:10|132.52|132.52|132.54|132.48|132.56|132.52|132.52|132.48|4730
1635173660000|2021-10-25 14:54:20||132.5||132.5||132.5||132.5|3
1635173670000|2021-10-25 14:54:30|132.52|132.48|132.48|132.44|132.52|132.48|132.48|132.44|22646
1635173680000|2021-10-25 14:54:40|132.5|132.46|132.5|132.44|132.52|132.46|132.5|132.44|1061
1635173700000|2021-10-25 14:55:00|132.52|132.46|132.5|132.44|132.54|132.48|132.5|132.44|2555
1635173710000|2021-10-25 14:55:10|132.48|132.46|132.48|132.46|132.52|132.48|132.48|132.46|359
1635173720000|2021-10-25 14:55:20|132.5|132.48|132.5|132.46|132.52|132.48|132.5|132.46|555
1635173740000|2021-10-25 14:55:40||132.48||132.48||132.48||132.46|1
1635173750000|2021-10-25 14:55:50|132.48|132.46|132.46|132.42|132.5|132.46|132.46|132.42|2327
1635173760000|2021-10-25 14:56:00||132.44||132.42||132.44||132.42|805
1635173770000|2021-10-25 14:56:10|132.44|132.4|132.44|132.4|132.44|132.4|132.42|132.4|3333
1635173780000|2021-10-25 14:56:20|132.42|132.38|132.38|132.34|132.42|132.4|132.38|132.34|1622
1635173790000|2021-10-25 14:56:30|132.36|132.32|132.3|132.24|132.4|132.34|132.3|132.22|19074
1635173810000|2021-10-25 14:56:50|132.32|132.26|132.36|132.32|132.36|132.34|132.32|132.26|6081
1635173820000|2021-10-25 14:57:00||132.34||132.34||132.34||132.34|0
1635173830000|2021-10-25 14:57:10|132.38||132.38||132.38||132.38||2585
1635173840000|2021-10-25 14:57:20|132.36|132.32|132.36|132.32|132.38|132.32|132.36|132.32|3031
1635173850000|2021-10-25 14:57:30|132.34|132.28|132.34|132.28|132.34|132.28|132.34|132.28|2808
1635173880000|2021-10-25 14:58:00|132.36|132.3|132.36|132.3|132.36|132.3|132.36|132.28|13527
1635173890000|2021-10-25 14:58:10|132.34|132.28|132.36|132.28|132.36|132.3|132.3|132.24|23931
1635173900000|2021-10-25 14:58:20|132.38|132.3|132.32|132.28|132.4|132.34|132.32|132.28|31737
1635173920000|2021-10-25 14:58:40|132.3|132.26|132.28|132.24|132.32|132.26|132.26|132.22|5342
1635173930000|2021-10-25 14:58:50|||||||||744
1635173940000|2021-10-25 14:59:00|132.26|132.22|132.24|132.2|132.26|132.22|132.24|132.18|2718
1635173950000|2021-10-25 14:59:10|132.26|132.22|132.26|132.22|132.28|132.24|132.24|132.22|4656
1635173960000|2021-10-25 14:59:20|132.28|132.24|132.28|132.24|132.28|132.24|132.26|132.22|3779
1635173970000|2021-10-25 14:59:30|132.26|132.22|132.26|132.22|132.26|132.24|132.26|132.22|3279
1635173980000|2021-10-25 14:59:40|132.24|132.2|132.24|132.2|132.24|132.2|132.24|132.18|9633
1635173990000|2021-10-25 14:59:50|132.22|132.18|132.2|132.18|132.22|132.18|132.2|132.18|6228
1635174000000|2021-10-25 15:00:00|132.18|132.16|132.14|132.12|132.2|132.16|132.14|132.1|15279
1635174010000|2021-10-25 15:00:10|132.12|132.1|132.14|132.1|132.14|132.12|132.12|132.06|4157
1635174020000|2021-10-25 15:00:20|132.16|132.12|132.08|132.04|132.16|132.12|132.08|132.04|11759
1635174040000|2021-10-25 15:00:40|132.12|132.06|132.1|132.04|132.12|132.08|132.1|132.04|18846
1635174050000|2021-10-25 15:00:50|132.12|132.06|132.12|132.04|132.16|132.14|132.1|132.04|21341
1635174060000|2021-10-25 15:01:00|132.1|132.06|132.12|132.08|132.12|132.08|132.08|132.04|6057
1635174080000|2021-10-25 15:01:20|132.1|132.06|132.06|132.02|132.1|132.06|132.06|132.02|12557
1635174090000|2021-10-25 15:01:30|132.04|132|131.92|131.88|132.06|132|131.92|131.86|49081
1635174100000|2021-10-25 15:01:40|131.94|131.9|131.98|131.94|132.02|131.96|131.92|131.9|23677
1635174110000|2021-10-25 15:01:50|132|131.96|132.02|131.96|132.04|132|132|131.96|17825
1635174120000|2021-10-25 15:02:00|||||||||174
1635174140000|2021-10-25 15:02:20|||||||||1500
1635174150000|2021-10-25 15:02:30|132.06|131.98|132.06|132|132.08|132.04|132.06|131.98|8344
1635174160000|2021-10-25 15:02:40|132.04|131.98|131.94|131.88|132.06|132|131.94|131.88|26302
1635174170000|2021-10-25 15:02:50|131.92|131.86|131.82|131.76|131.92|131.88|131.82|131.74|2966
1635174180000|2021-10-25 15:03:00|131.86|131.78|131.9|131.86|131.92|131.88|131.82|131.78|6938
1635174190000|2021-10-25 15:03:10|131.88|131.82|131.86|131.82|131.88|131.86|131.86|131.82|5874
1635174210000|2021-10-25 15:03:30|131.88|131.84|131.88|131.84|131.88|131.86|131.88|131.82|3749
1635174220000|2021-10-25 15:03:40|131.9|131.86|131.88|131.84|131.9|131.88|131.88|131.84|2161
1635174230000|2021-10-25 15:03:50|||||||||685
1635174240000|2021-10-25 15:04:00|131.9|131.86|131.9|131.86|131.92|131.9|131.9|131.84|17061
1635174250000|2021-10-25 15:04:10|131.88|131.84|131.9|131.84|131.92|131.88|131.88|131.84|8772
1635174260000|2021-10-25 15:04:20|131.88|131.82|131.86|131.82|131.88|131.82|131.82|131.8|8815
1635174270000|2021-10-25 15:04:30|131.9|131.84|131.86|131.82|131.9|131.86|131.86|131.8|16689
1635174280000|2021-10-25 15:04:40|131.84|131.8|131.84|131.8|131.84|131.82|131.84|131.8|6621
1635174290000|2021-10-25 15:04:50|||||||||9803
1635174300000|2021-10-25 15:05:00|131.82|131.78|131.78|131.74|131.82|131.78|131.78|131.7|14739
1635174310000|2021-10-25 15:05:10|131.76|131.72|131.82|131.78|131.84|131.8|131.74|131.7|20233
1635174320000|2021-10-25 15:05:20||131.8||131.78||131.8||131.78|1500
1635174330000|2021-10-25 15:05:30|131.8|131.76|131.8|131.74|131.8|131.76|131.8|131.74|4198
1635174340000|2021-10-25 15:05:40|||||||||4331
1635174350000|2021-10-25 15:05:50|131.82|131.76|131.86|131.8|131.86|131.8|131.8|131.76|12013
1635174360000|2021-10-25 15:06:00|131.84|131.82|131.86|131.8|131.88|131.86|131.82|131.78|16588
1635174370000|2021-10-25 15:06:10|131.82|131.78|131.78|131.76|131.82|131.8|131.78|131.76|13506
1635174380000|2021-10-25 15:06:20|131.8|131.74|131.74|131.72|131.82|131.78|131.74|131.72|17896
1635174400000|2021-10-25 15:06:40|131.76|131.74|131.8|131.76|131.84|131.78|131.76|131.74|11726
1635174410000|2021-10-25 15:06:50|131.78|131.74|131.72|131.7|131.78|131.76|131.72|131.7|27364
1635174420000|2021-10-25 15:07:00|131.7|131.68|131.7|131.64|131.72|131.68|131.68|131.64|8770
1635174430000|2021-10-25 15:07:10||131.66||131.66||131.66||131.64|472
1635174460000|2021-10-25 15:07:40|131.68|131.64|131.64|131.58|131.68|131.64|131.64|131.56|9167
1635174480000|2021-10-25 15:08:00|131.66|131.6|131.68|131.62|131.68|131.66|131.66|131.6|8878
1635174490000|2021-10-25 15:08:10|131.66|131.6|131.68|131.62|131.68|131.62|131.64|131.58|17262
1635174500000|2021-10-25 15:08:20||131.64||131.64||131.66||131.64|0
1635174510000|2021-10-25 15:08:30|||||||||6840
1635174520000|2021-10-25 15:08:40|||||||||2125
1635174530000|2021-10-25 15:08:50|||||||||2499
1635174540000|2021-10-25 15:09:00|131.66|131.62|131.64|131.6|131.66|131.62|131.62|131.6|8200
1635174550000|2021-10-25 15:09:10|131.62|131.58|131.58|131.52|131.62|131.58|131.58|131.5|18802
1635174560000|2021-10-25 15:09:20|131.56|131.5|131.52|131.46|131.56|131.52|131.48|131.44|52539
1635174570000|2021-10-25 15:09:30|131.54|131.48|131.56|131.52|131.58|131.52|131.54|131.48|11170
1635174580000|2021-10-25 15:09:40|131.54|131.5|131.52|131.5|131.56|131.52|131.5|131.48|53450
1635174590000|2021-10-25 15:09:50|131.54|131.54|131.54|131.5|131.6|131.54|131.52|131.5|24905
1635174600000|2021-10-25 15:10:00|131.56|131.52|131.58|131.54|131.62|131.56|131.54|131.5|23030
1635174610000|2021-10-25 15:10:10|131.56|131.52|131.56|131.5|131.58|131.52|131.56|131.5|9457
1635174620000|2021-10-25 15:10:20|131.54|131.52|131.54|131.5|131.56|131.52|131.54|131.5|6061
1635174630000|2021-10-25 15:10:30|131.56|131.48|131.5|131.46|131.58|131.52|131.5|131.46|52125
1635174640000|2021-10-25 15:10:40|131.52|131.48|131.5|131.46|131.54|131.5|131.48|131.46|21645
1635174660000|2021-10-25 15:11:00|131.48|131.48|131.56|131.54|131.58|131.54|131.48|131.46|23126
1635174670000|2021-10-25 15:11:10|131.54|131.52|131.56|131.5|131.56|131.54|131.54|131.5|20203
1635174680000|2021-10-25 15:11:20||131.52||131.52||131.52||131.52|0
1635174690000|2021-10-25 15:11:30|131.58|131.54|131.6|131.58|131.62|131.58|131.56|131.52|17461
1635174700000|2021-10-25 15:11:40|131.58|131.56|131.6|131.56|131.6|131.58|131.56|131.54|15480
1635174710000|2021-10-25 15:11:50|131.58|131.58|131.56|131.52|131.58|131.58|131.56|131.52|19530
1635174730000|2021-10-25 15:12:10|131.58|131.54|131.56|131.54|131.6|131.58|131.54|131.52|11394
1635174740000|2021-10-25 15:12:20|131.58|131.52|131.68|131.62|131.7|131.62|131.56|131.52|23407
1635174750000|2021-10-25 15:12:30|131.72|131.64|131.72|131.7|131.72|131.7|131.7|131.64|3423
1635174760000|2021-10-25 15:12:40|131.76|131.72|131.76|131.7|131.78|131.74|131.72|131.68|4392
1635174770000|2021-10-25 15:12:50|131.74|131.68|131.72|131.68|131.74|131.7|131.68|131.64|4864
1635174780000|2021-10-25 15:13:00|131.74|131.7|131.78|131.72|131.82|131.74|131.74|131.7|3623
1635174790000|2021-10-25 15:13:10|131.76|131.7|131.72|131.7|131.76|131.72|131.72|131.66|6640
1635174800000|2021-10-25 15:13:20|131.76|131.72|131.76|131.7|131.76|131.72|131.74|131.7|6710
1635174810000|2021-10-25 15:13:30||131.72||131.7||131.72||131.7|137
1635174820000|2021-10-25 15:13:40||131.72||131.7||131.72||131.7|1711
1635174830000|2021-10-25 15:13:50|131.74|131.68|131.76|131.7|131.76|131.72|131.74|131.68|3497
1635174840000|2021-10-25 15:14:00|131.74|131.68|131.74|131.72|131.74|131.72|131.74|131.68|2069
1635174850000|2021-10-25 15:14:10|131.76|131.68|131.82|131.76|131.84|131.8|131.74|131.68|22642
1635174860000|2021-10-25 15:14:20|131.84|131.78|131.92|131.86|131.94|131.86|131.84|131.78|2713
1635174870000|2021-10-25 15:14:30|131.9|131.88|131.92|131.88|131.92|131.88|131.9|131.86|1151
1635174880000|2021-10-25 15:14:40|131.9|131.86|131.9|131.84|131.9|131.86|131.88|131.84|188
1635174890000|2021-10-25 15:14:50|131.88|131.86|131.95|131.86|131.95|131.88|131.88|131.81|8885
1635174900000|2021-10-25 15:15:00|131.93|131.84|132.01|131.88|132.01|131.9|131.93|131.83|5108
1635174910000|2021-10-25 15:15:10|131.96|131.83|132.01|131.88|132.01|131.9|131.96|131.83|0
1635174920000|2021-10-25 15:15:20|131.96|131.83|132.07|131.96|132.07|131.96|131.96|131.83|1625
1635174930000|2021-10-25 15:15:30|132.02|131.91|132.11|131.98|132.11|131.98|132.02|131.91|0
1635174940000|2021-10-25 15:15:40|132.06|131.93|132.13|132|132.13|132|132.06|131.93|1500
1635174950000|2021-10-25 15:15:50|132.08|131.95|132.06|131.95|132.13|132|132.06|131.95|0
1635174960000|2021-10-25 15:16:00|132.11|132|132.06|131.95|132.11|132|132.06|131.95|0
1635174970000|2021-10-25 15:16:10|132.11|132|132.11|132|132.11|132|132.06|131.95|0
1635174980000|2021-10-25 15:16:20|132.06|131.95|132|131.91|132.11|132|131.98|131.89|4614
1635174990000|2021-10-25 15:16:30|132.05|131.96|132.08|131.97|132.13|132.02|132|131.91|1032
1635175000000|2021-10-25 15:16:40|132.13|132.02|132.09|132.02|132.13|132.02|132.06|131.97|52
1635175010000|2021-10-25 15:16:50|132.04|131.95|132.04|131.95|132.04|131.95|132.04|131.95|0
1635175020000|2021-10-25 15:17:00|132.09|132|132.1|131.99|132.15|132.02|132.09|131.97|365
1635175030000|2021-10-25 15:17:10|132.13|132.04|132.15|132.06|132.15|132.06|132.1|132.01|1056
1635175040000|2021-10-25 15:17:20|132.12|132.01|132.21|132.1|132.21|132.12|132.12|132.01|5229
1635175050000|2021-10-25 15:17:30|132.16|132.05|132.21|132.1|132.21|132.1|132.16|132.05|0
1635175060000|2021-10-25 15:17:40|132.16|132.05|132.1|131.97|132.21|132.1|132.04|131.95|767
1635175070000|2021-10-25 15:17:50|132.15|132.02|132.15|132.02|132.15|132.02|132.1|131.97|0
1635175110000|2021-10-25 15:18:30|132.1|131.97|132.1|131.97|132.1|131.97|132.1|131.97|0
1635175120000|2021-10-25 15:18:40|132.15|132.02|132.1|131.99|132.15|132.04|132.04|131.97|2163
1635175130000|2021-10-25 15:18:50|132.17|132.06|132.1|132.01|132.17|132.06|132.1|132.01|0
1635175140000|2021-10-25 15:19:00|132.15|132.06|132.17|132.06|132.17|132.06|132.12|132.01|42
1635175150000|2021-10-25 15:19:10|132.15|132.02|132.13|132.02|132.15|132.02|132.13|132.02|1199
1635175160000|2021-10-25 15:19:20|132.1|131.99|132.15|132.04|132.15|132.04|132.1|131.99|6208
1635175170000|2021-10-25 15:19:30|132.1|131.99|132.15|132.04|132.15|132.04|132.1|131.99|0
1635175180000|2021-10-25 15:19:40|132.1|131.99|132.15|132.06|132.15|132.06|132.08|131.99|294
1635175190000|2021-10-25 15:19:50|132.1|132.01|132.1|131.99|132.15|132.06|132.1|131.99|1562
1635175200000|2021-10-25 15:20:00|132.15|132.04|132.15|132.04|132.15|132.04|132.15|132.04|0
1635175220000|2021-10-25 15:20:20|132.1|132.06|132.1|132.01|132.1|132.06|132.1|132.01|0
1635175230000|2021-10-25 15:20:30|132.15|132.08|132.08|131.99|132.19|132.08|132.08|131.99|8226
1635175240000|2021-10-25 15:20:40|132.13|132.04|132.08|131.99|132.13|132.04|132.08|131.99|1119
1635175250000|2021-10-25 15:20:50|132.1||132.1||132.1||132.1||1385
1635175260000|2021-10-25 15:21:00|132.15|132.04|132.13|132.04|132.15|132.04|132.02|131.95|2145
1635175270000|2021-10-25 15:21:10|132.08|131.99|132.06|131.97|132.13|132.04|132.06|131.97|8
1635175280000|2021-10-25 15:21:20|132.11|132.02|132.08|131.97|132.13|132.02|132.08|131.97|1050
1635175290000|2021-10-25 15:21:30|132.06|132.02|132.04|131.95|132.11|132.02|132.04|131.95|831
1635175300000|2021-10-25 15:21:40|132.09|132|132.1|131.99|132.11|132.02|132.04|131.95|1785
1635175310000|2021-10-25 15:21:50|132.15|132.04|132.1|132.01|132.15|132.06|132.1|132.01|1500
1635175320000|2021-10-25 15:22:00|132.15|132.06|132.04|131.93|132.15|132.06|132.04|131.93|6262
1635175330000|2021-10-25 15:22:10|132.09|131.98|132.07|131.96|132.09|132|132|131.91|4407
1635175340000|2021-10-25 15:22:20|132.02|131.91|132.04|131.95|132.09|132|132.02|131.91|1093
1635175350000|2021-10-25 15:22:30|132.09|132|132.09|132.02|132.09|132.02|132.04|131.97|0
1635175360000|2021-10-25 15:22:40|132.07|131.98|132.07|131.98|132.07|131.98|132.02|131.93|0
1635175370000|2021-10-25 15:22:50|132.02|131.93|132.02|131.93|132.07|131.98|132.02|131.93|523
1635175380000|2021-10-25 15:23:00|132|131.91|132|131.91|132.05|131.96|132|131.91|0
1635175390000|2021-10-25 15:23:10|132.03|131.9|131.99|131.9|132.03|131.9|131.94|131.83|694
1635175400000|2021-10-25 15:23:20|131.94|131.85|131.98|131.91|132.03|131.96|131.94|131.85|202
1635175410000|2021-10-25 15:23:30|132.03|131.96|131.98|131.91|132.03|131.96|131.98|131.91|0
1635175420000|2021-10-25 15:23:40|132.03|131.96|132.02|131.95|132.07|132|131.98|131.91|408
1635175430000|2021-10-25 15:23:50|132.07|132|132.07|132|132.07|132|132.02|131.95|0
1635175440000|2021-10-25 15:24:00|132.02|131.95|132.02|131.95|132.02|131.95|132.02|131.95|0
1635175450000|2021-10-25 15:24:10|132.07|132|132.07|131.98|132.07|132|132.02|131.93|3255
1635175460000|2021-10-25 15:24:20|132.02|131.93|132.04|131.93|132.09|131.98|132.02|131.93|0
1635175470000|2021-10-25 15:24:30|132.09|131.98|132.04|131.95|132.09|132|132.04|131.95|0
1635175480000|2021-10-25 15:24:40|132.09|132|132.04|131.95|132.09|132|132.04|131.95|0
1635175490000|2021-10-25 15:24:50|132.09|132|132.09|132|132.09|132|132.04|131.95|0
1635175500000|2021-10-25 15:25:00|132.04|131.95|132.04|131.97|132.13|132.02|132.04|131.95|964
1635175510000|2021-10-25 15:25:10|132.09|132.02|132.11|132.04|132.13|132.04|132.08|131.99|0
1635175520000|2021-10-25 15:25:20|132.06|131.99|132.13|132.06|132.13|132.06|132.06|131.99|40
1635175530000|2021-10-25 15:25:30|132.08|132.01|132.13|132.06|132.13|132.06|132.08|132.01|0
1635175540000|2021-10-25 15:25:40|132.12|132.01|132.1|132.03|132.15|132.08|132.1|132.01|1063
1635175550000|2021-10-25 15:25:50|132.15|132.08|132.21|132.12|132.21|132.12|132.14|132.05|3383
1635175560000|2021-10-25 15:26:00|132.16|132.07|132.06|131.95|132.21|132.12|132.06|131.95|7
1635175570000|2021-10-25 15:26:10|132.11|132|132.03|131.94|132.11|132|131.96|131.85|5029
1635175580000|2021-10-25 15:26:20|131.98|131.89|132.01|131.9|132.01|131.9|131.94|131.83|0
1635175590000|2021-10-25 15:26:30|131.96|131.85|131.98|131.87|132.03|131.94|131.96|131.85|563
1635175600000|2021-10-25 15:26:40|132.03|131.89|132|131.91|132.05|131.96|131.98|131.89|1022
1635175610000|2021-10-25 15:26:50|132.05|131.96|132.03|131.9|132.05|131.96|131.98|131.85|1383
1635175620000|2021-10-25 15:27:00|131.98|131.85|132|131.89|132.05|131.94|131.98|131.85|357
1635175630000|2021-10-25 15:27:10|132.05|131.94|132|131.89|132.05|131.94|132|131.89|0
1635175640000|2021-10-25 15:27:20|132.05|131.94|131.94|131.85|132.05|131.94|131.94|131.85|1530
1635175650000|2021-10-25 15:27:30|131.98|131.87|132.05|131.96|132.05|131.96|131.98|131.87|1545
1635175660000|2021-10-25 15:27:40|132.04|131.91|132.04|131.93|132.09|131.98|132.04|131.91|1094
1635175670000|2021-10-25 15:27:50|132.09|131.98|132.06|131.95|132.11|132|132.06|131.95|822
1635175680000|2021-10-25 15:28:00|132.11|132|132.04|131.95|132.11|132.02|132.04|131.95|1213
1635175690000|2021-10-25 15:28:10|132.11|132|132.09|132|132.11|132|132.04|131.93|2269
1635175700000|2021-10-25 15:28:20|132.06|131.95|132.19|132.08|132.19|132.08|132.06|131.95|367
1635175710000|2021-10-25 15:28:30|132.14|132.03|132.19|132.1|132.19|132.1|132.14|132.03|395
1635175720000|2021-10-25 15:28:40|132.14|132.05|132.14|132.05|132.19|132.12|132.14|132.05|5
1635175730000|2021-10-25 15:28:50|132.19|132.1|132.19|132.1|132.19|132.1|132.19|132.1|0
1635175740000|2021-10-25 15:29:00|132.14|132.05|132.22|132.11|132.27|132.16|132.14|132.05|2740
1635175750000|2021-10-25 15:29:10|132.27|132.16|132.33|132.16|132.33|132.16|132.22|132.11|0
1635175760000|2021-10-25 15:29:20|132.28|132.2|132.32|132.21|132.37|132.26|132.28|132.15|1503
1635175770000|2021-10-25 15:29:30|132.37|132.26|132.41|132.28|132.41|132.28|132.3|132.21|2361
1635175780000|2021-10-25 15:29:40|132.36|132.23|132.37|132.28|132.41|132.28|132.32|132.21|8112
1635175790000|2021-10-25 15:29:50|132.32|132.23|132.55|132.4|132.55|132.4|132.32|132.23|1203
1635231610000|2021-10-26 07:00:10|132.78|132.44|132.24|132.08|132.78|132.44|132.24|132.08|87818
1635231620000|2021-10-26 07:00:20|132.32|132.06|132.2|131.98|132.4|132.24|132.1|131.82|36057
1635231630000|2021-10-26 07:00:30|132.18|131.86|132.02|131.8|132.18|131.88|132.02|131.76|16314
1635231640000|2021-10-26 07:00:40|132.06|131.82|132.04|131.84|132.24|132.04|131.94|131.82|62691
1635231650000|2021-10-26 07:00:50|132.02|131.72|131.94|131.76|132.02|131.8|131.94|131.68|10490
1635231670000|2021-10-26 07:01:10|131.92|131.66|131.8|131.56|131.94|131.78|131.7|131.56|12449
1635231680000|2021-10-26 07:01:20|131.82|131.58|131.74|131.6|131.84|131.64|131.74|131.56|29522
1635231690000|2021-10-26 07:01:30|131.76|131.64|131.96|131.74|132.12|131.86|131.76|131.64|16650
1635231700000|2021-10-26 07:01:40|131.94|131.68|131.84|131.58|131.94|131.7|131.84|131.56|5940
1635231710000|2021-10-26 07:01:50|131.82|131.56|131.78|131.62|131.86|131.62|131.76|131.56|0
1635231720000|2021-10-26 07:02:00|131.76|131.56|131.62|131.4|131.76|131.56|131.58|131.3|12098
1635231730000|2021-10-26 07:02:10|131.64|131.38|131.64|131.44|131.7|131.48|131.58|131.38|1922
1635231740000|2021-10-26 07:02:20|||||||||75495
1635231750000|2021-10-26 07:02:30|131.62|131.5|131.62|131.44|131.62|131.5|131.62|131.44|11113
1635231760000|2021-10-26 07:02:40|131.64|131.64|131.62|131.48|131.72|131.64|131.58|131.38|76066
1635231770000|2021-10-26 07:02:50|131.6|131.42|131.56|131.4|131.6|131.42|131.48|131.24|4205
1635231780000|2021-10-26 07:03:00|131.58|131.32|131.72|131.52|131.78|131.56|131.58|131.32|13749
1635231790000|2021-10-26 07:03:10|131.78|131.54|131.78|131.54|131.86|131.62|131.76|131.52|1415
1635231800000|2021-10-26 07:03:20|131.8|131.56|131.8|131.62|131.8|131.62|131.74|131.52|125763
1635231810000|2021-10-26 07:03:30|131.78|131.54|131.6|131.4|131.8|131.76|131.58|131.38|68689
1635231820000|2021-10-26 07:03:40|131.64|131.42|131.8|131.66|131.8|131.66|131.64|131.42|1457
1635231830000|2021-10-26 07:03:50||131.68||131.68||131.68||131.68|17103
1635231840000|2021-10-26 07:04:00|131.9|131.6|131.94|131.74|132.02|131.78|131.9|131.58|14038
1635231850000|2021-10-26 07:04:10|131.96|131.76|131.96|131.76|132.02|131.78|131.96|131.74|1025
1635231860000|2021-10-26 07:04:20|131.94|131.72|131.88|131.68|131.94|131.72|131.8|131.56|12168
1635231870000|2021-10-26 07:04:30|131.9|131.7|131.92|131.8|131.92|131.8|131.9|131.7|9801
1635231880000|2021-10-26 07:04:40|132|131.7|132.02|131.84|132.2|131.94|132|131.7|4260
1635231890000|2021-10-26 07:04:50|132.04|131.8|132.02|131.86|132.04|131.86|132.02|131.76|1398
1635231900000|2021-10-26 07:05:00|131.98|131.76|132.04|131.88|132.04|131.88|131.9|131.7|78064
1635231910000|2021-10-26 07:05:10|132.1|131.9|132.28|132.16|132.4|132.2|132.1|131.9|104518
1635231920000|2021-10-26 07:05:20|132.26|132.1|132.22|132.08|132.28|132.16|132.2|131.96|18547
1635231930000|2021-10-26 07:05:30|132.2|131.98|132.4|132.2|132.42|132.2|132.14|131.94|10477
1635231940000|2021-10-26 07:05:40|132.42|132.22|132.42|132.28|132.68|132.46|132.4|132.18|10224
1635231950000|2021-10-26 07:05:50|132.4|132.24|132.56|132.4|132.58|132.4|132.38|132.24|8953
1635231960000|2021-10-26 07:06:00|132.52|132.38|132.42|132.34|132.52|132.38|132.38|132.22|21899
1635231970000|2021-10-26 07:06:10|132.46|132.36|132.56|132.42|132.66|132.44|132.46|132.28|15321
1635231980000|2021-10-26 07:06:20|132.54|132.36|132.6|132.44|132.7|132.52|132.5|132.36|20790
1635231990000|2021-10-26 07:06:30|132.68|132.46|132.66|132.5|132.78|132.66|132.64|132.46|15590
1635232000000|2021-10-26 07:06:40|132.64|132.48|132.66|132.6|132.66|132.6|132.58|132.48|24170
1635232010000|2021-10-26 07:06:50|132.64|132.5|132.62|132.5|132.66|132.6|132.58|132.48|324555
1635232020000|2021-10-26 07:07:00|132.66|132.52|132.94|132.74|133.08|132.9|132.66|132.52|61627
1635232030000|2021-10-26 07:07:10|132.92|132.72|132.68|132.54|132.92|132.8|132.68|132.46|39744
1635232040000|2021-10-26 07:07:20|132.72|132.58|132.64|132.52|132.76|132.6|132.58|132.4|8615
1635232050000|2021-10-26 07:07:30|132.62|132.42|132.62|132.46|132.64|132.5|132.58|132.4|2970
1635232060000|2021-10-26 07:07:40|132.64|132.48|132.34|132.24|132.64|132.5|132.34|132.24|6223
1635232070000|2021-10-26 07:07:50|132.36|132.4|132.38|132.22|132.42|132.4|132.18|132.02|136180
1635232080000|2021-10-26 07:08:00|132.3|132.2|132.18|132.04|132.36|132.22|132.18|132.04|9232
1635232090000|2021-10-26 07:08:10|132.2|132.06|132.12|132.02|132.24|132.1|132.12|132.02|3107
1635232100000|2021-10-26 07:08:20|132.08|131.92|132.08|131.96|132.08|131.96|132.02|131.84|3441
1635232110000|2021-10-26 07:08:30|132.06|131.86|132.22|132.02|132.28|132.1|131.98|131.82|29807
1635232120000|2021-10-26 07:08:40|132.2|132.06|132.22|132.14|132.22|132.14|132.18|132.02|15160
1635232130000|2021-10-26 07:08:50|132.3|132.22|132.36|132.22|132.38|132.22|132.24|132.22|23456
1635232140000|2021-10-26 07:09:00|132.3|132.24|132.4|132.28|132.42|132.28|132.3|132.22|1826
1635232150000|2021-10-26 07:09:10|132.38|132.26|132.36|132.26|132.38|132.28|132.34|132.26|1995
1635232160000|2021-10-26 07:09:20|132.38|132.28|132.3|132.1|132.42|132.28|132.3|132.08|19804
1635232170000|2021-10-26 07:09:30||132.12||132.14||132.16||132.12|0
1635232180000|2021-10-26 07:09:40||132.12||132.14||132.14||132.12|100
1635232190000|2021-10-26 07:09:50|132.28|132.12|132.26|132.12|132.28|132.12|132.26|132.12|0
1635232200000|2021-10-26 07:10:00|132.22|132.08|132.12|131.98|132.22|132.12|132.02|131.84|15336
1635232210000|2021-10-26 07:10:10|132.14|132.14|132.22|132.14|132.3|132.16|132.14|131.98|53353
1635232220000|2021-10-26 07:10:20|132.2|132.16|132.24|132.08|132.3|132.16|132.12|131.98|70258
1635232230000|2021-10-26 07:10:30|132.26|132.1|132.26|132.16|132.26|132.18|132.24|132.1|13464
1635232240000|2021-10-26 07:10:40|132.24|132.14|132.18|132.1|132.24|132.14|132.18|132.04|3894
1635232250000|2021-10-26 07:10:50|132.26|132.06|132.12|131.96|132.26|132.08|132.12|131.94|10404
1635232260000|2021-10-26 07:11:00|132.18||132.14||132.2||132.12||30000
1635232270000|2021-10-26 07:11:10|132.1|131.92|131.88|131.76|132.1|131.92|131.88|131.72|7796
1635232280000|2021-10-26 07:11:20|131.86|131.74|131.92|131.8|131.92|131.8|131.76|131.56|13270
1635232290000|2021-10-26 07:11:30|131.9|131.74|131.92|131.8|131.92|131.82|131.9|131.74|0
1635232300000|2021-10-26 07:11:40||131.82||131.82||131.82||131.82|3
1635232310000|2021-10-26 07:11:50||131.8||131.82||131.82||131.8|0
1635232320000|2021-10-26 07:12:00|131.9|131.8|131.72|131.56|131.9|131.8|131.68|131.5|6812
1635232330000|2021-10-26 07:12:10|131.68|131.58|131.76|131.6|131.78|131.6|131.68|131.58|73
1635232340000|2021-10-26 07:12:20|131.78|131.62|131.76|131.68|131.78|131.68|131.76|131.62|0
1635232350000|2021-10-26 07:12:30|131.78|131.7|131.92|131.82|131.92|131.82|131.78|131.7|23384
1635232360000|2021-10-26 07:12:40|131.9|131.76|132.12|131.96|132.22|132|131.9|131.76|68858
1635232370000|2021-10-26 07:12:50|132.1|131.94|132.04|131.92|132.1|131.94|132.04|131.9|0
1635232380000|2021-10-26 07:13:00|132.08||132.08||132.08||132.06||0
1635232390000|2021-10-26 07:13:10|132.06|131.94|132.06|131.92|132.08|131.96|132.04|131.88|22587
1635232400000|2021-10-26 07:13:20|132.04|131.96|132.12|132.02|132.12|132.06|132.04|131.9|29700
1635232420000|2021-10-26 07:13:40|132.1|132|132.1|132|132.1|132|132.1|132|1
1635232430000|2021-10-26 07:13:50||132.02||132.02||132.02||132|800
1635232440000|2021-10-26 07:14:00|132.16|132.06|132.24|132.12|132.26|132.16|132.16|132.06|10281
1635232470000|2021-10-26 07:14:30|132.26|132.26|132.16|132|132.36|132.26|132.16|132|32383
1635232480000|2021-10-26 07:14:40|132.14|131.98|132.12|131.96|132.14|131.98|132.12|131.92|3193
1635232490000|2021-10-26 07:14:50|132.1|131.94|132.08|131.94|132.1|131.94|132.08|131.94|2972
1635232500000|2021-10-26 07:15:00|132.1|131.96|132.36|132.26|132.4|132.26|132.1|131.96|65320
1635232510000|2021-10-26 07:15:10|132.34|132.22|132.34|132.22|132.34|132.22|132.34|132.22|105
1635232520000|2021-10-26 07:15:20|132.36|132.16|132.52|132.36|132.54|132.36|132.36|132.16|61269
1635232530000|2021-10-26 07:15:30|132.54|132.38|132.58|132.44|132.68|132.48|132.54|132.38|0
1635232540000|2021-10-26 07:15:40|132.56|132.42|132.5|132.4|132.56|132.44|132.5|132.38|16245
1635232550000|2021-10-26 07:15:50|132.48|132.34|132.48|132.36|132.48|132.36|132.48|132.34|0
1635232560000|2021-10-26 07:16:00|||||||||3781
1635232570000|2021-10-26 07:16:10|132.46|132.3|132.32|132.2|132.46|132.32|132.3|132.14|0
1635232580000|2021-10-26 07:16:20||132.26||132.26||132.26||132.26|262
1635232590000|2021-10-26 07:16:30|132.38|132.28|132.48|132.34|132.54|132.34|132.38|132.28|3983
1635232600000|2021-10-26 07:16:40|132.46|132.32|132.46|132.3|132.48|132.32|132.44|132.28|1501
1635232610000|2021-10-26 07:16:50||132.34||132.34||132.34||132.34|0
1635232620000|2021-10-26 07:17:00|132.5|132.36|132.44|132.3|132.5|132.36|132.44|132.28|662
1635232640000|2021-10-26 07:17:20|132.46|132.32|132.48|132.34|132.48|132.34|132.46|132.32|15046
1635232660000|2021-10-26 07:17:40|132.5|132.36|132.56|132.42|132.62|132.42|132.5|132.36|4229
1635232670000|2021-10-26 07:17:50|132.54|132.38|132.54|132.38|132.56|132.44|132.54|132.36|1500
1635232680000|2021-10-26 07:18:00|132.52|132.36|132.34|132.32|132.52|132.38|132.34|132.32|17911
1635232690000|2021-10-26 07:18:10|132.44|132.34|132.4|132.3|132.48|132.34|132.34|132.2|5308
1635232700000|2021-10-26 07:18:20|132.38|132.2|132.3|132.18|132.38|132.2|132.3|132.14|286
1635232710000|2021-10-26 07:18:30|132.32|132.26|132.46|132.36|132.5|132.36|132.32|132.26|11279
1635232720000|2021-10-26 07:18:40|132.5|132.38|132.52|132.36|132.54|132.46|132.46|132.34|3196
1635232730000|2021-10-26 07:18:50|132.48|132.34|132.48|132.36|132.52|132.38|132.46|132.3|10
1635232740000|2021-10-26 07:19:00|132.46|132.3|132.4|132.28|132.46|132.3|132.4|132.28|1257
1635232750000|2021-10-26 07:19:10|132.42|132.3|132.42|132.28|132.44|132.3|132.42|132.28|26248
1635232760000|2021-10-26 07:19:20||132.3||132.28||132.3||132.28|0
1635232770000|2021-10-26 07:19:30|132.4|132.26|132.32|132.18|132.4|132.26|132.32|132.14|5130
1635232780000|2021-10-26 07:19:40||132.14||132.14||132.14||132.12|0
1635232790000|2021-10-26 07:19:50|132.3|132.12|132.28|132.14|132.3|132.16|132.28|132.12|0
1635232800000|2021-10-26 07:20:00||132.16||132.16||132.16||132.16|0
1635232810000|2021-10-26 07:20:10|132.3|132.18|132.3|132.18|132.3|132.18|132.3|132.18|0
1635232820000|2021-10-26 07:20:20|132.28|132.14|132.28|132.14|132.28|132.14|132.28|132.14|4756
1635232840000|2021-10-26 07:20:40|132.22|132.16|132.2|132.06|132.22|132.16|132.2|132.06|5929
1635232850000|2021-10-26 07:20:50|132.18|132.04|132.16|132.02|132.18|132.04|132.16|132|293
1635232860000|2021-10-26 07:21:00|||||||||8976
1635232880000|2021-10-26 07:21:20|132.2|132.04|132.14|132|132.22|132.04|132.14|131.98|1730
1635232900000|2021-10-26 07:21:40|132.12|132.02|132.14|132.02|132.14|132.02|132.1|132|23
1635232910000|2021-10-26 07:21:50|||||||||1596
1635232920000|2021-10-26 07:22:00|132.12|132.04|132.12|132|132.12|132.04|132.12|132|0
1635232930000|2021-10-26 07:22:10|132.14|132.02|132.14|132.02|132.14|132.02|132.12|132|7522
1635232940000|2021-10-26 07:22:20|132.18|132.06|132.22|132.12|132.3|132.12|132.18|132.06|3801
1635232950000|2021-10-26 07:22:30|132.24|132.14|132.24|132.14|132.24|132.14|132.24|132.14|1498
1635232970000|2021-10-26 07:22:50|132.22|132.12|132.24|132.14|132.24|132.14|132.22|132.12|100
1635232980000|2021-10-26 07:23:00|132.22|132.16|132.3|132.18|132.32|132.24|132.22|132.16|10956
1635232990000|2021-10-26 07:23:10|132.28|132.16|132.24|132.08|132.28|132.16|132.2|132.02|0
1635233000000|2021-10-26 07:23:20|132.22||132.22||132.22||132.22||3136
1635233010000|2021-10-26 07:23:30|132.2|132.1|132.42|132.26|132.44|132.32|132.18|132.1|8769
1635233020000|2021-10-26 07:23:40|132.4|132.28|132.42|132.3|132.42|132.3|132.38|132.28|8771
1635233030000|2021-10-26 07:23:50|||||||||1792
1635233040000|2021-10-26 07:24:00|132.4|132.24|132.4|132.26|132.4|132.26|132.4|132.24|284
1635233050000|2021-10-26 07:24:10|||||||||409
1635233100000|2021-10-26 07:25:00|132.38|132.24|132.32|132.18|132.38|132.24|132.3|132.16|2440
1635233110000|2021-10-26 07:25:10|132.3|132.12|132.28|132.14|132.3|132.14|132.28|132.1|0
1635233120000|2021-10-26 07:25:20|132.32|132.16|132.3|132.14|132.32|132.18|132.3|132.14|0
1635233130000|2021-10-26 07:25:30||132.16||132.16||132.16||132.16|42710
1635233150000|2021-10-26 07:25:50|132.12|132.14|132.18|132.06|132.3|132.14|132.12|132.04|39634
1635233160000|2021-10-26 07:26:00|132.16|132.04|132.16|132.02|132.16|132.08|132.14|132|550
1635233170000|2021-10-26 07:26:10|132.14|132.06|132.12|132|132.2|132.12|132.12|132|2359
1635233180000|2021-10-26 07:26:20|132.14|132.02|132.08|132|132.2|132.1|132.04|132|10518
1635233190000|2021-10-26 07:26:30|132|131.94|132.06|131.96|132.08|131.96|132|131.92|455
1635233200000|2021-10-26 07:26:40|132.1|131.92|132.16|132.08|132.16|132.08|132.1|131.92|10666
1635233210000|2021-10-26 07:26:50|132.18|132.02|132.18|132.08|132.18|132.08|132.18|132.02|1564
1635233220000|2021-10-26 07:27:00|132.2|132.1|132.24|132.16|132.32|132.2|132.18|132.1|15439
1635233230000|2021-10-26 07:27:10|132.28|132.18|132.34|132.2|132.36|132.22|132.28|132.16|5638
1635233240000|2021-10-26 07:27:20|132.32|132.22|132.36|132.26|132.36|132.26|132.3|132.2|7066
1635233270000|2021-10-26 07:27:50|132.38|132.28|132.44|132.3|132.44|132.3|132.38|132.28|1500
1635233280000|2021-10-26 07:28:00|132.46|132.32|132.54|132.42|132.56|132.46|132.46|132.32|11694
1635233290000|2021-10-26 07:28:10|132.52||132.52||132.52||132.52||377
1635233300000|2021-10-26 07:28:20|||||||||873
1635233320000|2021-10-26 07:28:40|||||||||1043
1635233330000|2021-10-26 07:28:50|132.56|132.44|132.56|132.46|132.56|132.46|132.56|132.44|61717
1635233340000|2021-10-26 07:29:00|132.54|132.5|132.54|132.38|132.54|132.52|132.5|132.36|18976
1635233350000|2021-10-26 07:29:10|132.52|132.4|132.42|132.34|132.54|132.4|132.4|132.34|58306
1635233360000|2021-10-26 07:29:20|132.44|132.36|132.46|132.4|132.46|132.4|132.4|132.36|6640
1635233370000|2021-10-26 07:29:30||132.36||132.38||132.38||132.36|0
1635233380000|2021-10-26 07:29:40|||||||||493
1635233390000|2021-10-26 07:29:50|132.44|132.34|132.44|132.34|132.46|132.38|132.44|132.34|12646
1635233400000|2021-10-26 07:30:00|132.46|132.36|132.44|132.36|132.46|132.36|132.44|132.36|75
1635233410000|2021-10-26 07:30:10|132.42|132.34|132.42|132.32|132.42|132.34|132.38|132.32|4620
1635233420000|2021-10-26 07:30:20|132.44|132.34|132.42|132.32|132.44|132.34|132.42|132.32|747
1635233430000|2021-10-26 07:30:30|132.4|132.3|132.28|132.12|132.4|132.3|132.26|132.12|9684
1635233440000|2021-10-26 07:30:40||132.14||132.14||132.14||132.12|1776
1635233450000|2021-10-26 07:30:50|132.24|132.12|132.24|132.14|132.24|132.14|132.22|132.12|1000
1635233460000|2021-10-26 07:31:00|132.22|132.12|132.22|132.12|132.22|132.12|132.22|132.12|252
1635233470000|2021-10-26 07:31:10|132.24|132.14|132.22|132.12|132.24|132.14|132.2|132.12|1500
1635233490000|2021-10-26 07:31:30|||||||||3449
1635233510000|2021-10-26 07:31:50|132.2|132.1|132.12|132.02|132.2|132.12|132.08|131.98|8590
1635233520000|2021-10-26 07:32:00|132.1|131.98|132.08|131.94|132.1|131.98|132.06|131.94|1929
1635233530000|2021-10-26 07:32:10|132.06||132.06||132.06||132.06||0
1635233540000|2021-10-26 07:32:20||131.96||131.94||131.96||131.94|1500
1635233550000|2021-10-26 07:32:30|132.04|131.96|132.02|131.94|132.04|131.96|132.02|131.94|3539
1635233560000|2021-10-26 07:32:40|132.04|131.96|132.04|131.96|132.04|131.96|132.04|131.96|3762
1635233570000|2021-10-26 07:32:50|132.08|131.98|132.08|131.96|132.08|131.98|132.08|131.96|1633
1635233580000|2021-10-26 07:33:00|132.12|132|132.12|132.02|132.12|132.02|132.12|132|6592
1635233590000|2021-10-26 07:33:10|132.1|132|132.12|132.02|132.12|132.02|132.1|132|2913
1635233600000|2021-10-26 07:33:20|132.1|132|132.1|132|132.1|132|132.06|131.98|952
1635233610000|2021-10-26 07:33:30|132.08|131.98|132.06|131.96|132.08|131.98|132.06|131.94|2402
1635233630000|2021-10-26 07:33:50|132|131.98|132.14|132.06|132.14|132.06|132|131.98|41690
1635233640000|2021-10-26 07:34:00|132.16|132.08|132.12|132.06|132.2|132.08|132.12|132.06|14137
1635233650000|2021-10-26 07:34:10|132.14||132.14||132.14||132.14||0
1635233660000|2021-10-26 07:34:20|132.12|132.04|132.12|132.04|132.12|132.04|132.12|132.04|105
1635233670000|2021-10-26 07:34:30|132.04|132.02|132.08|132.02|132.1|132.02|132.04|132.02|9981
1635233680000|2021-10-26 07:34:40|132.06|132|132.08|132|132.08|132|132.06|132|2139
1635233690000|2021-10-26 07:34:50|132.1|132.02|132.12|132.02|132.14|132.02|132.1|132.02|0
1635233700000|2021-10-26 07:35:00|132.14|132.04|132.16|132.08|132.18|132.1|132.14|132.04|16113
1635233710000|2021-10-26 07:35:10||132.1||132.1||132.1||132.1|1665
1635233720000|2021-10-26 07:35:20|132.18|132.12|132.26|132.16|132.28|132.16|132.18|132.12|5572
1635233730000|2021-10-26 07:35:30||132.18||132.2||132.2||132.18|183
1635233750000|2021-10-26 07:35:50|132.24|132.18|132.26|132.18|132.26|132.18|132.24|132.18|4179
1635233770000|2021-10-26 07:36:10||132.2||132.2||132.2||132.2|70
1635233790000|2021-10-26 07:36:30|132.28|132.24|132.36|132.26|132.38|132.28|132.28|132.24|9557
1635233800000|2021-10-26 07:36:40|132.38|132.24|132.34|132.24|132.38|132.24|132.34|132.24|1443
1635233810000|2021-10-26 07:36:50|132.3|132.22|132.28|132.2|132.3|132.22|132.28|132.2|4095
1635233820000|2021-10-26 07:37:00|132.26|132.18|132.28|132.16|132.28|132.18|132.22|132.16|1970
1635233840000|2021-10-26 07:37:20||132.18||132.18||132.18||132.18|7
1635233850000|2021-10-26 07:37:30|||||||||2250
1635233870000|2021-10-26 07:37:50|132.26|132.16|132.28|132.18|132.28|132.18|132.26|132.16|1515
1635233880000|2021-10-26 07:38:00||132.16||132.18||132.18||132.16|41
1635233900000|2021-10-26 07:38:20|132.32|132.2|132.32|132.22|132.34|132.22|132.32|132.2|1292
1635233910000|2021-10-26 07:38:30|||||||||9012
1635233930000|2021-10-26 07:38:50|132.38|132.24|132.44|132.34|132.46|132.34|132.38|132.24|513
1635233940000|2021-10-26 07:39:00|132.42||132.44||132.44||132.42||0
1635233950000|2021-10-26 07:39:10||132.36||132.36||132.36||132.36|13522
1635233960000|2021-10-26 07:39:20|132.46|132.38|132.58|132.44|132.6|132.44|132.46|132.38|4828
1635233970000|2021-10-26 07:39:30|132.6|132.46|132.7|132.56|132.72|132.56|132.6|132.46|1
1635233980000|2021-10-26 07:39:40|132.72|132.58|132.74|132.62|132.76|132.62|132.7|132.58|940
1635233990000|2021-10-26 07:39:50|132.72||132.72||132.74||132.72||0
1635234030000|2021-10-26 07:40:30|132.74||132.74||132.74||132.72||212
1635234040000|2021-10-26 07:40:40|132.72|132.64|132.74|132.64|132.74|132.64|132.72|132.64|880
1635234050000|2021-10-26 07:40:50|132.76||132.74||132.76||132.74||200
1635234060000|2021-10-26 07:41:00|132.72|132.62|132.64|132.56|132.72|132.62|132.64|132.56|10693
1635234070000|2021-10-26 07:41:10|132.66|132.6|132.8|132.7|132.82|132.7|132.66|132.6|18248
1635234080000|2021-10-26 07:41:20|132.84||132.82||132.84||132.82||10000
1635234090000|2021-10-26 07:41:30|132.8||132.8||132.8||132.78||4347
1635234100000|2021-10-26 07:41:40|132.78||132.78||132.78||132.78||0
1635234110000|2021-10-26 07:41:50|132.8||132.8||132.8||132.8||5
1635234120000|2021-10-26 07:42:00|132.82|132.72|132.78|132.7|132.82|132.72|132.78|132.7|0
1635234130000|2021-10-26 07:42:10|132.76|132.66|132.74|132.66|132.76|132.7|132.74|132.66|1985
1635234140000|2021-10-26 07:42:20|132.78|132.68|132.84|132.72|132.88|132.72|132.78|132.68|3600
1635234150000|2021-10-26 07:42:30|||||||||579
1635234170000|2021-10-26 07:42:50|132.82|132.68|132.82|132.68|132.82|132.7|132.78|132.68|3000
1635234180000|2021-10-26 07:43:00|||||||||10631
1635234190000|2021-10-26 07:43:10|132.8|132.66|132.76|132.6|132.8|132.66|132.74|132.58|8606
1635234200000|2021-10-26 07:43:20|132.74|132.62|132.76|132.62|132.78|132.64|132.74|132.62|0
1635234210000|2021-10-26 07:43:30|132.78|132.64|132.78|132.64|132.78|132.64|132.78|132.64|6791
1635234220000|2021-10-26 07:43:40|||||||||37472
1635234230000|2021-10-26 07:43:50||132.66||132.68||132.68||132.66|6000
1635234240000|2021-10-26 07:44:00|132.84|132.7|132.88|132.74|132.92|132.8|132.84|132.7|2150
1635234260000|2021-10-26 07:44:20|132.9|132.76|132.88|132.74|132.9|132.76|132.88|132.74|1116
1635234270000|2021-10-26 07:44:30|||||||||44927
1635234280000|2021-10-26 07:44:40|||||||||4323
1635234310000|2021-10-26 07:45:10|||||||||37437
1635234320000|2021-10-26 07:45:20|132.82|132.72|132.78|132.64|132.82|132.72|132.74|132.6|77668
1635234330000|2021-10-26 07:45:30|||||||||55
1635234340000|2021-10-26 07:45:40|132.8|132.66|132.8|132.68|132.8|132.68|132.8|132.66|3
1635234350000|2021-10-26 07:45:50|132.82|132.7|132.82|132.7|132.82|132.7|132.82|132.7|2239
1635234360000|2021-10-26 07:46:00|132.8|132.68|132.8|132.68|132.8|132.68|132.74|132.64|11960
1635234400000|2021-10-26 07:46:40|||||||||15
1635234410000|2021-10-26 07:46:50|||||||||746
1635234420000|2021-10-26 07:47:00|132.82|132.7|132.74|132.64|132.82|132.7|132.72|132.64|6050
1635234440000|2021-10-26 07:47:20|132.78|132.66|132.8|132.66|132.8|132.68|132.78|132.66|0
1635234450000|2021-10-26 07:47:30|132.78|132.64|132.74|132.62|132.78|132.64|132.68|132.6|755
1635234460000|2021-10-26 07:47:40||132.64||132.64||132.64||132.62|0
1635234470000|2021-10-26 07:47:50|132.72|132.66|132.72|132.64|132.72|132.66|132.72|132.64|0
1635234480000|2021-10-26 07:48:00|132.7|132.6|132.7|132.62|132.72|132.62|132.7|132.58|2248
1635234490000|2021-10-26 07:48:10|132.68|132.6|132.64|132.54|132.68|132.6|132.64|132.52|6398
1635234500000|2021-10-26 07:48:20|||||||||889
1635234510000|2021-10-26 07:48:30|132.62|132.52|132.58|132.44|132.62|132.52|132.58|132.44|1348
1635234520000|2021-10-26 07:48:40|132.56|132.48|132.56|132.44|132.58|132.48|132.56|132.44|71858
1635234530000|2021-10-26 07:48:50|132.54|132.56|132.54|132.48|132.66|132.56|132.52|132.44|66402
1635234540000|2021-10-26 07:49:00|132.6|132.46|132.46|132.42|132.6|132.46|132.44|132.42|23917
1635234550000|2021-10-26 07:49:10|132.5|132.36|132.5|132.36|132.5|132.38|132.5|132.34|0
1635234560000|2021-10-26 07:49:20|132.48|132.4|132.44|132.32|132.48|132.4|132.44|132.28|55
1635234570000|2021-10-26 07:49:30|132.46|132.34|132.46|132.34|132.46|132.34|132.46|132.32|0
1635234600000|2021-10-26 07:50:00|132.4|132.32|132.46|132.32|132.46|132.32|132.38|132.28|9170
1635234610000|2021-10-26 07:50:10||132.34||132.38||132.38||132.34|0
1635234620000|2021-10-26 07:50:20||132.36||132.36||132.36||132.36|0
1635234640000|2021-10-26 07:50:40|132.5|132.38|132.5|132.4|132.5|132.4|132.5|132.38|1241
1635234650000|2021-10-26 07:50:50|||||||||58802
1635234660000|2021-10-26 07:51:00|132.52|132.5|132.64|132.58|132.64|132.58|132.52|132.44|18173
1635234670000|2021-10-26 07:51:10|132.62|132.56|132.64|132.56|132.64|132.58|132.58|132.54|45057
1635234680000|2021-10-26 07:51:20||132.58||132.58||132.58||132.58|0
1635234690000|2021-10-26 07:51:30|132.7|132.66|132.74|132.66|132.74|132.66|132.68|132.62|14106
1635234720000|2021-10-26 07:52:00|132.8|132.68|132.8|132.68|132.8|132.68|132.8|132.68|883
1635234730000|2021-10-26 07:52:10||132.7||132.68||132.7||132.68|0
1635234740000|2021-10-26 07:52:20|||||||||7000
1635234750000|2021-10-26 07:52:30||132.7||132.7||132.7||132.7|0
1635234770000|2021-10-26 07:52:50|132.84|132.72|132.8|132.7|132.92|132.76|132.8|132.7|3363
1635234780000|2021-10-26 07:53:00|132.68|132.66|132.72|132.66|132.8|132.68|132.68|132.64|14568
1635234790000|2021-10-26 07:53:10|132.7|132.68|132.88|132.76|132.88|132.76|132.68|132.66|8938
1635234810000|2021-10-26 07:53:30|132.9|132.78|132.94|132.84|132.96|132.88|132.88|132.78|10900
1635234820000|2021-10-26 07:53:40|132.96|132.86|132.96|132.86|132.98|132.86|132.96|132.86|5994
1635234830000|2021-10-26 07:53:50|||||||||30555
1635234840000|2021-10-26 07:54:00|132.92|132.84|132.88|132.78|132.96|132.84|132.88|132.78|2207
1635234850000|2021-10-26 07:54:10|132.92|132.92|132.92|132.82|132.94|132.92|132.86|132.78|53323
1635234870000|2021-10-26 07:54:30|132.9|132.8|132.8|132.7|132.9|132.82|132.8|132.68|15521
1635234900000|2021-10-26 07:55:00|132.78|132.68|132.8|132.7|132.8|132.7|132.76|132.68|807
1635234910000|2021-10-26 07:55:10|132.84|132.72|132.82|132.74|132.84|132.8|132.82|132.72|1007
1635234920000|2021-10-26 07:55:20|132.78|132.72|132.82|132.72|132.82|132.72|132.74|132.72|900
1635234930000|2021-10-26 07:55:30|132.8|132.74|132.82|132.74|132.82|132.74|132.78|132.72|145
1635234940000|2021-10-26 07:55:40|132.84|132.72|132.92|132.78|132.92|132.78|132.84|132.72|10455
1635234950000|2021-10-26 07:55:50|132.9||132.9||132.9||132.86||0
1635234960000|2021-10-26 07:56:00|132.88|132.76|132.72|132.66|132.88|132.76|132.68|132.62|8764
1635234970000|2021-10-26 07:56:10|||||||||5000
1635234980000|2021-10-26 07:56:20|||||||||24581
1635234990000|2021-10-26 07:56:30|132.7||132.7||132.7||132.7||48
1635235000000|2021-10-26 07:56:40|132.72|132.68|132.84|132.76|132.86|132.76|132.72|132.68|7534
1635235010000|2021-10-26 07:56:50|132.86|132.84|132.86|132.76|132.9|132.84|132.84|132.76|30121
1635235020000|2021-10-26 07:57:00|132.9|132.78|132.9|132.78|132.9|132.78|132.9|132.78|0
1635235050000|2021-10-26 07:57:30||132.8||132.82||132.82||132.8|10
1635235060000|2021-10-26 07:57:40|132.92|132.84|133.08|132.98|133.1|132.98|132.92|132.84|14420
1635235080000|2021-10-26 07:58:00|133.12|133|133.1|133.04|133.16|133.04|133.1|133|884
1635235100000|2021-10-26 07:58:20|133.12||133.14||133.14||133.12||7
1635235110000|2021-10-26 07:58:30||133.06||133.04||133.06||133.04|4741
1635235120000|2021-10-26 07:58:40|133.12|133.02|133.16|133.06|133.18|133.06|133.12|133.02|2471
1635235130000|2021-10-26 07:58:50|133.14|133.08|133.18|133.1|133.2|133.1|133.12|133.08|100
1635235140000|2021-10-26 07:59:00|133.22|133.06|133.1|133.02|133.22|133.06|133.1|132.98|2470
1635235190000|2021-10-26 07:59:50||133.04||133.02||133.04||133|13714
1635235200000|2021-10-26 08:00:00|133.08|133|133.14|133.04|133.14|133.04|133.08|132.98|19154
1635235210000|2021-10-26 08:00:10||133.08||133.1||133.1||133.08|0
1635235220000|2021-10-26 08:00:20|||||||||112
1635235230000|2021-10-26 08:00:30|||||||||866
1635235260000|2021-10-26 08:01:00|133.12|133.06|133.1|133|133.12|133.06|133.06|132.98|1876
1635235300000|2021-10-26 08:01:40|||||||||2294
1635235360000|2021-10-26 08:02:40|133.12|133.02|133.2|133.08|133.22|133.12|133.12|133.02|23085
1635235370000|2021-10-26 08:02:50|||||||||1914
1635235380000|2021-10-26 08:03:00|||||||||593
1635235390000|2021-10-26 08:03:10|||||||||2686
1635235430000|2021-10-26 08:03:50|133.22|133.1|133.26|133.16|133.26|133.16|133.22|133.1|1146
1635235440000|2021-10-26 08:04:00|||||||||739
1635235450000|2021-10-26 08:04:10|||||||||124
1635235460000|2021-10-26 08:04:20|133.28|133.18|133.42|133.32|133.44|133.32|133.24|133.18|10261
1635235480000|2021-10-26 08:04:40||133.3||133.3||133.3||133.3|2821
1635235500000|2021-10-26 08:05:00|133.4|133.28|133.38|133.28|133.4|133.28|133.38|133.24|4108
1635235510000|2021-10-26 08:05:10|133.42|133.3|133.42|133.32|133.42|133.32|133.42|133.3|0
1635235520000|2021-10-26 08:05:20|133.4|133.3|133.42|133.32|133.42|133.32|133.38|133.28|12516
1635235540000|2021-10-26 08:05:40|133.48|133.34|133.48|133.36|133.56|133.44|133.42|133.34|5889
1635235570000|2021-10-26 08:06:10|||||||||5300
1635235580000|2021-10-26 08:06:20|||||||||500
1635235590000|2021-10-26 08:06:30|||||||||75
1635235610000|2021-10-26 08:06:50|133.5|133.38|133.52|133.46|133.52|133.46|133.5|133.38|10
1635235630000|2021-10-26 08:07:10||133.48||133.46||133.48||133.46|400
1635235640000|2021-10-26 08:07:20|133.56|133.48|133.56|133.48|133.56|133.48|133.56|133.46|0
1635235650000|2021-10-26 08:07:30|133.6|133.5|133.62|133.56|133.62|133.56|133.6|133.5|952
1635235660000|2021-10-26 08:07:40|133.64|133.58|133.66|133.58|133.66|133.6|133.64|133.58|3648
1635235670000|2021-10-26 08:07:50|133.7|133.6|133.7|133.6|133.72|133.62|133.7|133.6|2898
1635235680000|2021-10-26 08:08:00|||||||||736
1635235690000|2021-10-26 08:08:10|133.72|133.62|133.72|133.64|133.72|133.64|133.72|133.62|50
1635235700000|2021-10-26 08:08:20|133.76|133.66|133.76|133.66|133.76|133.66|133.76|133.66|13042
1635235710000|2021-10-26 08:08:30||133.64||133.66||133.66||133.64|500
1635235720000|2021-10-26 08:08:40|133.8|133.68|133.88|133.8|133.88|133.8|133.76|133.68|1510
1635235730000|2021-10-26 08:08:50||133.82||133.84||133.84||133.82|324752
1635235740000|2021-10-26 08:09:00|133.86|133.82|134.14|134.02|134.14|134.02|133.86|133.82|57913
1635235750000|2021-10-26 08:09:10|134.16|134.04|134.18|134.08|134.26|134.12|134.14|134.04|4476
1635235760000|2021-10-26 08:09:20|134.2|134.22|134.34|134.22|134.4|134.28|134.2|134.08|56999
1635235770000|2021-10-26 08:09:30|134.32|134.2|134.4|134.3|134.4|134.3|134.3|134.16|51335
1635235780000|2021-10-26 08:09:40|134.42|134.32|134.44|134.34|134.52|134.4|134.38|134.3|10401
1635235790000|2021-10-26 08:09:50|134.42|134.32|134.4|134.32|134.42|134.32|134.4|134.32|13476
1635235800000|2021-10-26 08:10:00|134.44|134.34|134.48|134.34|134.5|134.36|134.44|134.34|8276
1635235810000|2021-10-26 08:10:10|134.5|134.36|134.48|134.34|134.5|134.36|134.42|134.32|1525
1635235820000|2021-10-26 08:10:20|134.5|134.5|134.52|134.5|134.58|134.5|134.5|134.36|20451
1635235830000|2021-10-26 08:10:30||134.46||134.46||134.5||134.46|2411
1635235840000|2021-10-26 08:10:40|134.5|134.44|134.5|134.44|134.5|134.44|134.5|134.44|15997
1635235850000|2021-10-26 08:10:50|134.52|134.46|134.52|134.4|134.52|134.46|134.46|134.38|2110
1635235860000|2021-10-26 08:11:00|134.5|134.38|134.46|134.38|134.5|134.38|134.46|134.38|22150
1635235870000|2021-10-26 08:11:10|134.48|134.4|134.52|134.46|134.52|134.46|134.48|134.4|3327
1635235880000|2021-10-26 08:11:20|134.54|134.48|134.64|134.52|134.66|134.52|134.54|134.48|26513
1635235900000|2021-10-26 08:11:40|||||||||500
1635235910000|2021-10-26 08:11:50|134.66|134.68|134.82|134.72|134.88|134.76|134.66|134.52|24143
1635235920000|2021-10-26 08:12:00|134.8|134.7|134.76|134.64|134.8|134.7|134.76|134.64|10260
1635235930000|2021-10-26 08:12:10|134.78|134.66|134.78|134.66|134.78|134.66|134.78|134.66|3267
1635235950000|2021-10-26 08:12:30||134.68||134.68||134.68||134.68|25
1635235960000|2021-10-26 08:12:40|134.82|134.7|134.8|134.7|134.82|134.7|134.8|134.7|3683
1635235970000|2021-10-26 08:12:50|134.78|134.68|134.74|134.64|134.78|134.68|134.74|134.64|6992
1635235980000|2021-10-26 08:13:00|134.76||134.76||134.76||134.76||0
1635235990000|2021-10-26 08:13:10|134.74||134.74||134.74||134.74||0
1635236000000|2021-10-26 08:13:20|134.72|134.62|134.7|134.58|134.72|134.62|134.68|134.54|21320
1635236010000|2021-10-26 08:13:30|134.72|134.6|134.74|134.6|134.74|134.62|134.72|134.6|749
1635236050000|2021-10-26 08:14:10|||||||||1095
1635236080000|2021-10-26 08:14:40|134.72|134.56|134.56|134.42|134.72|134.56|134.56|134.42|7410
1635236100000|2021-10-26 08:15:00|134.5|134.4|134.5|134.4|134.5|134.4|134.5|134.4|0
1635236110000|2021-10-26 08:15:10|134.48||134.48||134.48||134.48||7974
1635236120000|2021-10-26 08:15:20|134.46|134.38|134.48|134.32|134.48|134.38|134.46|134.3|11086
1635236130000|2021-10-26 08:15:30|134.46|134.34|134.46|134.36|134.46|134.36|134.46|134.34|7444
1635236140000|2021-10-26 08:15:40||134.38||134.38||134.38||134.38|0
1635236150000|2021-10-26 08:15:50||134.4||134.4||134.4||134.4|0
1635236170000|2021-10-26 08:16:10|134.5|134.42|134.74|134.64|134.74|134.64|134.5|134.42|23461
1635236180000|2021-10-26 08:16:20|134.72|134.62|134.68|134.56|134.72|134.62|134.68|134.56|1267
1635236190000|2021-10-26 08:16:30|||||||||1474
1635236220000|2021-10-26 08:17:00|||||||||921
1635236230000|2021-10-26 08:17:10|134.66||134.66||134.66||134.66||1655
1635236240000|2021-10-26 08:17:20|134.64|134.58|134.62|134.58|134.64|134.58|134.62|134.58|0
1635236250000|2021-10-26 08:17:30|134.68|134.56|134.74|134.66|134.8|134.78|134.68|134.56|56202
1635236260000|2021-10-26 08:17:40|134.78|134.68|134.8|134.68|134.8|134.68|134.76|134.66|222621
1635236270000|2021-10-26 08:17:50|134.78|134.86|134.98|134.88|135|134.88|134.78|134.8|25139
1635236280000|2021-10-26 08:18:00|134.96|134.86|134.96|134.82|134.98|134.86|134.92|134.8|23110
1635236290000|2021-10-26 08:18:10|134.94|134.8|134.92|134.8|134.94|134.8|134.92|134.8|5008
1635236300000|2021-10-26 08:18:20|134.9|134.82|134.98|134.88|135|134.88|134.9|134.82|73354
1635236310000|2021-10-26 08:18:30|134.96|134.84|134.96|134.88|134.96|134.88|134.96|134.84|2549
1635236320000|2021-10-26 08:18:40|134.98|134.92|135|134.9|135|134.92|134.98|134.88|7021
1635236340000|2021-10-26 08:19:00|||||||||742
1635236350000|2021-10-26 08:19:10|135.02|134.92|135.3|135.2|135.38|135.24|135.02|134.9|100302
1635236360000|2021-10-26 08:19:20|135.36|135.22|135.38|135.24|135.44|135.3|135.36|135.22|7548
1635236370000|2021-10-26 08:19:30|135.36|135.22|135.36|135.24|135.36|135.24|135.36|135.2|6120
1635236380000|2021-10-26 08:19:40|135.38|135.38|135.42|135.34|135.48|135.38|135.38|135.24|65675
1635236390000|2021-10-26 08:19:50|135.4|135.36|135.34|135.24|135.4|135.36|135.34|135.24|6491
1635236400000|2021-10-26 08:20:00|135.32|135.2|135.22|135.08|135.32|135.2|135.22|135.08|4339
1635236410000|2021-10-26 08:20:10|135.2|135.06|135.16|135.04|135.2|135.06|135.16|135.04|10905
1635236420000|2021-10-26 08:20:20|135.14||135.14||135.14||135.14||0
1635236450000|2021-10-26 08:20:50|135.16|135.06|135.2|135.06|135.22|135.08|135.14|135.06|33722
1635236460000|2021-10-26 08:21:00|135.18|135.08|135.18|135.08|135.2|135.08|135.08|135.06|23636
1635236470000|2021-10-26 08:21:10|135.16|135.04|135.12|135.04|135.16|135.04|135.12|135.04|468
1635236480000|2021-10-26 08:21:20|135.14|135.06|135.16|135.06|135.16|135.06|135.14|135.04|0
1635236490000|2021-10-26 08:21:30|135.14|135.04|135.14|135.04|135.14|135.04|135.14|135.04|800
1635236500000|2021-10-26 08:21:40|135.12||135.14||135.14||135.12||1836
1635236510000|2021-10-26 08:21:50|135.12|135.06|135.2|135.08|135.2|135.14|135.12|135.06|21876
1635236520000|2021-10-26 08:22:00|135.22|135.14|135.34|135.22|135.34|135.24|135.22|135.14|16165
1635236530000|2021-10-26 08:22:10|135.32|135.2|135.34|135.22|135.34|135.22|135.3|135.2|0
1635236550000|2021-10-26 08:22:30||135.24||135.24||135.24||135.24|136
1635236570000|2021-10-26 08:22:50|135.36|135.26|135.42|135.34|135.42|135.34|135.36|135.26|2511
1635236580000|2021-10-26 08:23:00|135.4|135.3|135.28|135.16|135.4|135.3|135.28|135.16|17928
1635236590000|2021-10-26 08:23:10|135.3|135.18|135.32|135.18|135.32|135.2|135.3|135.18|23237
1635236600000|2021-10-26 08:23:20|135.34|135.2|135.62|135.48|135.64|135.48|135.34|135.18|57486
1635236610000|2021-10-26 08:23:30|135.6|135.46|135.62|135.5|135.62|135.5|135.56|135.46|7894
1635236620000|2021-10-26 08:23:40|135.6|135.48|135.54|135.44|135.6|135.48|135.54|135.44|3494
1635236630000|2021-10-26 08:23:50|135.52|135.42|135.54|135.42|135.54|135.42|135.52|135.42|1423
1635236640000|2021-10-26 08:24:00|135.56|135.44|135.56|135.48|135.56|135.48|135.56|135.44|11655
1635236650000|2021-10-26 08:24:10|135.58|135.5|135.56|135.48|135.58|135.5|135.56|135.48|13464
1635236660000|2021-10-26 08:24:20|135.54|135.46|135.52|135.44|135.54|135.46|135.52|135.4|4768
1635236670000|2021-10-26 08:24:30|||||||||14678
1635236680000|2021-10-26 08:24:40|||||||||50
1635236690000|2021-10-26 08:24:50||135.46||135.46||135.46||135.46|20
1635236710000|2021-10-26 08:25:10|135.5|135.44|135.4|135.32|135.5|135.44|135.4|135.28|4784
1635236720000|2021-10-26 08:25:20||135.34||135.32||135.34||135.32|0
1635236740000|2021-10-26 08:25:40|135.42|135.34|135.6|135.48|135.62|135.48|135.42|135.34|18498
1635236750000|2021-10-26 08:25:50|135.62||135.62||135.64||135.62||1023
1635236760000|2021-10-26 08:26:00|135.6||135.6||135.6||135.6||0
1635236770000|2021-10-26 08:26:10|||||||||2581
1635236790000|2021-10-26 08:26:30|135.58|135.5|135.46|135.34|135.62|135.52|135.42|135.32|62929
1635236800000|2021-10-26 08:26:40|135.48|135.36|135.36|135.3|135.48|135.4|135.36|135.26|8507
1635236810000|2021-10-26 08:26:50|135.34|135.26|135.34|135.28|135.34|135.28|135.34|135.26|0
1635236820000|2021-10-26 08:27:00|||||||||14693
1635236840000|2021-10-26 08:27:20|||||||||2064
1635236860000|2021-10-26 08:27:40|135.36|135.3|135.42|135.32|135.48|135.36|135.36|135.3|12620
1635236870000|2021-10-26 08:27:50|135.48|135.34|135.48|135.36|135.48|135.36|135.48|135.32|0
1635236880000|2021-10-26 08:28:00||135.38||135.36||135.38||135.36|0
1635236890000|2021-10-26 08:28:10|135.5|135.38|135.5|135.38|135.5|135.38|135.48|135.38|0
1635236900000|2021-10-26 08:28:20|135.54|135.4|135.54|135.42|135.54|135.42|135.54|135.4|0
1635236910000|2021-10-26 08:28:30|135.56|135.44|135.58|135.48|135.62|135.5|135.56|135.44|0
1635236920000|2021-10-26 08:28:40||135.5||135.5||135.5||135.48|0
1635236930000|2021-10-26 08:28:50|135.62|135.48|135.64|135.54|135.64|135.54|135.62|135.48|146
1635236970000|2021-10-26 08:29:30|135.62|135.5|135.48|135.38|135.62|135.5|135.48|135.36|4716
1635236980000|2021-10-26 08:29:40|135.46||135.46||135.46||135.46||0
1635236990000|2021-10-26 08:29:50|135.44|135.34|135.36|135.26|135.44|135.34|135.36|135.24|6286
1635237010000|2021-10-26 08:30:10|135.4|135.28|135.36|135.22|135.46|135.3|135.36|135.22|12517
1635237020000|2021-10-26 08:30:20||135.24||135.24||135.26||135.24|0
1635237030000|2021-10-26 08:30:30|||||||||14033
1635237040000|2021-10-26 08:30:40|||||||||165
1635237050000|2021-10-26 08:30:50|135.4|135.26|135.36|135.24|135.42|135.28|135.36|135.24|3040
1635237060000|2021-10-26 08:31:00||135.26||135.24||135.26||135.24|0
1635237080000|2021-10-26 08:31:20|135.34|135.26|135.36|135.24|135.36|135.26|135.34|135.24|11322
1635237100000|2021-10-26 08:31:40|135.34|135.26|135.36|135.24|135.36|135.26|135.34|135.24|1102
1635237120000|2021-10-26 08:32:00|||||||||9096
1635237130000|2021-10-26 08:32:10|135.38|135.26|135.3|135.2|135.38|135.28|135.3|135.16|19037
1635237140000|2021-10-26 08:32:20|||||||||2951
1635237150000|2021-10-26 08:32:30|||||||||450
1635237160000|2021-10-26 08:32:40|135.34|135.22|135.34|135.24|135.34|135.24|135.34|135.22|13950
1635237170000|2021-10-26 08:32:50|135.32|135.22|135.28|135.2|135.32|135.22|135.28|135.2|3287
1635237190000|2021-10-26 08:33:10|||||||||300
1635237200000|2021-10-26 08:33:20|||||||||13276
1635237210000|2021-10-26 08:33:30||135.18||135.18||135.18||135.16|20374
1635237230000|2021-10-26 08:33:50|135.26||135.28||135.28||135.26||0
1635237240000|2021-10-26 08:34:00|135.3|135.2|135.34|135.2|135.34|135.22|135.28|135.2|12119
1635237250000|2021-10-26 08:34:10|135.3|135.18|135.34|135.2|135.34|135.22|135.28|135.18|0
1635237260000|2021-10-26 08:34:20|135.32|135.22|135.34|135.2|135.36|135.28|135.28|135.18|20056
1635237270000|2021-10-26 08:34:30|||||||||7614
1635237290000|2021-10-26 08:34:50|||||||||1918
1635237300000|2021-10-26 08:35:00||135.22||135.2||135.22||135.2|76
1635237310000|2021-10-26 08:35:10|135.32|135.18|135.24|135.16|135.34|135.18|135.24|135.16|5444
1635237340000|2021-10-26 08:35:40|||||||||2434
1635237360000|2021-10-26 08:36:00|135.26|135.18|135.24|135.16|135.3|135.18|135.24|135.16|7050
1635237380000|2021-10-26 08:36:20||135.18||135.18||135.18||135.18|0
1635237400000|2021-10-26 08:36:40|||||||||2958
1635237420000|2021-10-26 08:37:00|135.26|135.2|135.46|135.36|135.46|135.38|135.26|135.2|13963
1635237430000|2021-10-26 08:37:10|135.44|135.34|135.44|135.34|135.44|135.34|135.44|135.32|1500
1635237440000|2021-10-26 08:37:20|135.46|135.36|135.46|135.38|135.46|135.38|135.46|135.34|0
1635237450000|2021-10-26 08:37:30||135.36||135.36||135.36||135.36|10273
1635237460000|2021-10-26 08:37:40|135.44||135.44||135.44||135.44||0
1635237480000|2021-10-26 08:38:00|135.46|135.38|135.74|135.58|135.76|135.6|135.46|135.38|24011
1635237490000|2021-10-26 08:38:10|135.72|135.6|135.66|135.54|135.74|135.6|135.66|135.54|1984
1635237500000|2021-10-26 08:38:20|135.68|135.56|135.66|135.54|135.68|135.56|135.66|135.54|0
1635237510000|2021-10-26 08:38:30|135.68|135.56|135.66|135.56|135.68|135.56|135.66|135.56|0
1635237520000|2021-10-26 08:38:40|135.68||135.66||135.68||135.66||10082
1635237530000|2021-10-26 08:38:50|135.64|135.54|135.6|135.52|135.64|135.54|135.56|135.52|6987
1635237540000|2021-10-26 08:39:00|135.58||135.58||135.58||135.58||0
1635237550000|2021-10-26 08:39:10|||||||||7328
1635237570000|2021-10-26 08:39:30|135.6|135.54|135.62|135.52|135.62|135.54|135.6|135.52|4741
1635237600000|2021-10-26 08:40:00|135.64|135.54|135.8|135.68|135.8|135.68|135.64|135.54|19996
1635237610000|2021-10-26 08:40:10|135.78|135.7|135.78|135.7|135.78|135.72|135.78|135.68|2798
1635237620000|2021-10-26 08:40:20|135.84|135.74|135.82|135.72|135.88|135.76|135.78|135.7|2823
1635237630000|2021-10-26 08:40:30|||||||||3000
1635237650000|2021-10-26 08:40:50|||||||||1381
1635237680000|2021-10-26 08:41:20|135.86|135.74|135.86|135.74|135.86|135.76|135.84|135.74|876
1635237690000|2021-10-26 08:41:30|135.84||135.84||135.84||135.84||200
1635237700000|2021-10-26 08:41:40|135.82|135.72|135.82|135.72|135.84|135.72|135.78|135.7|13194
1635237710000|2021-10-26 08:41:50|135.84|135.7|135.86|135.74|135.86|135.74|135.84|135.7|1251
1635237740000|2021-10-26 08:42:20||135.76||135.76||135.76||135.76|10
1635237750000|2021-10-26 08:42:30||135.78||135.78||135.78||135.78|0
1635237760000|2021-10-26 08:42:40|||||||||3654
1635237780000|2021-10-26 08:43:00|||||||||1
1635237800000|2021-10-26 08:43:20|135.9|135.8|136|135.94|136|135.94|135.88|135.8|32410
1635237810000|2021-10-26 08:43:30|||||||||3200
1635237820000|2021-10-26 08:43:40|||||||||25594
1635237830000|2021-10-26 08:43:50|136.04|135.96|136.16|136.06|136.16|136.06|136.04|135.96|10600
1635237840000|2021-10-26 08:44:00|136.2|136.08|136.2|136.04|136.24|136.1|136.18|136.04|1939
1635237850000|2021-10-26 08:44:10|136.18|136.08|136.2|136.08|136.2|136.08|136.16|136.04|8248
1635237870000|2021-10-26 08:44:30|||||||||854
1635237880000|2021-10-26 08:44:40||136.1||136.1||136.12||136.1|345
1635237890000|2021-10-26 08:44:50||136.12||136.12||136.12||136.1|0
1635237910000|2021-10-26 08:45:10|136.22|136.14|136.3|136.2|136.3|136.2|136.22|136.14|3495
1635237940000|2021-10-26 08:45:40|136.28|136.22|136.44|136.32|136.46|136.32|136.28|136.2|19925
1635237950000|2021-10-26 08:45:50|136.46|136.34|136.46|136.32|136.5|136.34|136.46|136.32|4370
1635237960000|2021-10-26 08:46:00|136.42|136.3|136.34|136.24|136.42|136.32|136.34|136.24|8387
1635237970000|2021-10-26 08:46:10|136.32|136.26|136.32|136.26|136.32|136.28|136.32|136.24|3
1635237980000|2021-10-26 08:46:20|||||||||2186
1635237990000|2021-10-26 08:46:30|136.3|136.24|136.3|136.22|136.3|136.24|136.24|136.2|14052
1635238000000|2021-10-26 08:46:40||136.24||136.24||136.24||136.24|5148
1635238010000|2021-10-26 08:46:50|||||||||3474
1635238020000|2021-10-26 08:47:00|136.28|136.22|136.34|136.26|136.34|136.26|136.28|136.22|4092
1635238030000|2021-10-26 08:47:10|136.36|136.28|136.4|136.32|136.4|136.32|136.36|136.28|9531
1635238040000|2021-10-26 08:47:20||136.34||136.34||136.34||136.34|176
1635238050000|2021-10-26 08:47:30|136.46|136.36|136.54|136.46|136.54|136.46|136.46|136.36|4525
1635238060000|2021-10-26 08:47:40|136.52|136.44|136.52|136.44|136.52|136.44|136.52|136.4|1983
1635238070000|2021-10-26 08:47:50||136.4||136.4||136.4||136.4|6983
1635238080000|2021-10-26 08:48:00||136.42||136.4||136.42||136.4|2183
1635238090000|2021-10-26 08:48:10|136.5|136.38|136.48|136.38|136.5|136.38|136.48|136.38|1766
1635238110000|2021-10-26 08:48:30|136.5|136.4|136.5|136.4|136.52|136.46|136.5|136.38|44409
1635238140000|2021-10-26 08:49:00|||||||||769
1635238150000|2021-10-26 08:49:10||136.42||136.42||136.42||136.42|368
1635238160000|2021-10-26 08:49:20||136.4||136.4||136.4||136.4|2180
1635238170000|2021-10-26 08:49:30|136.52|136.42|136.5|136.44|136.52|136.44|136.5|136.42|4246
1635238180000|2021-10-26 08:49:40|136.52|136.42|136.5|136.42|136.52|136.42|136.5|136.42|8331
1635238200000|2021-10-26 08:50:00|||||||||720
1635238210000|2021-10-26 08:50:10|||||||||11105
1635238220000|2021-10-26 08:50:20|136.52|136.44|136.52|136.46|136.52|136.46|136.52|136.44|5335
1635238230000|2021-10-26 08:50:30|136.5|136.44|136.5|136.42|136.5|136.44|136.5|136.42|4632
1635238240000|2021-10-26 08:50:40|136.48|136.4|136.42|136.34|136.48|136.4|136.42|136.34|12653
1635238270000|2021-10-26 08:51:10|136.4|136.32|136.38|136.28|136.4|136.32|136.38|136.26|8399
1635238290000|2021-10-26 08:51:30|136.42|136.3|136.52|136.4|136.54|136.44|136.38|136.3|34699
1635238310000|2021-10-26 08:51:50|136.5|136.38|136.44|136.38|136.5|136.38|136.44|136.36|10937
1635238320000|2021-10-26 08:52:00|136.42|136.36|136.16|136.06|136.42|136.36|136.16|136|4684
1635238330000|2021-10-26 08:52:10|136.2|136.08|136.24|136.1|136.24|136.12|136.2|136.08|1400
1635238340000|2021-10-26 08:52:20|136.22|136.08|136.2|136.06|136.22|136.08|136.2|136.06|0
1635238350000|2021-10-26 08:52:30|136.18|136.02|136.1|136|136.18|136.02|136.1|135.98|1109
1635238370000|2021-10-26 08:52:50|136.14|136.02|136.14|136|136.14|136.02|136.14|136|3637
1635238380000|2021-10-26 08:53:00|136.16|136.02|136.32|136.2|136.32|136.24|136.16|136.02|44654
1635238390000|2021-10-26 08:53:10||136.22||136.2||136.24||136.2|2928
1635238400000|2021-10-26 08:53:20||136.22||136.2||136.22||136.2|0
1635238410000|2021-10-26 08:53:30|136.34|136.22|136.4|136.3|136.4|136.3|136.34|136.2|3429
1635238420000|2021-10-26 08:53:40|||||||||1000
1635238430000|2021-10-26 08:53:50|||||||||2914
1635238440000|2021-10-26 08:54:00|136.38|136.32|136.46|136.32|136.48|136.34|136.38|136.32|3639
1635238450000|2021-10-26 08:54:10|||||||||10327
1635238460000|2021-10-26 08:54:20|136.44|136.3|136.4|136.28|136.46|136.32|136.3|136.24|13130
1635238470000|2021-10-26 08:54:30|||||||||2500
1635238500000|2021-10-26 08:55:00|136.36|136.26|136.32|136.2|136.44|136.36|136.3|136.18|44208
1635238510000|2021-10-26 08:55:10||136.22||136.22||136.22||136.22|0
1635238530000|2021-10-26 08:55:30|136.3|136.18|136.26|136.2|136.3|136.2|136.26|136.14|1260
1635238540000|2021-10-26 08:55:40|136.28||136.26||136.28||136.26||0
1635238550000|2021-10-26 08:55:50|136.28||136.28||136.28||136.28||0
1635238560000|2021-10-26 08:56:00|136.26|136.18|136.04|135.94|136.26|136.18|136.02|135.92|12506
1635238570000|2021-10-26 08:56:10|136.08|135.96|136|135.88|136.12|136.02|136|135.86|44510
1635238580000|2021-10-26 08:56:20|135.98||135.98||135.98||135.98||0
1635238590000|2021-10-26 08:56:30|136|135.9|136.04|135.96|136.06|135.96|136|135.9|9506
1635238600000|2021-10-26 08:56:40||135.94||135.96||135.96||135.92|0
1635238610000|2021-10-26 08:56:50||135.98||136||136||135.98|0
1635238630000|2021-10-26 08:57:10|||||||||6848
1635238640000|2021-10-26 08:57:20|||||||||3129
1635238650000|2021-10-26 08:57:30|||||||||9999
1635238660000|2021-10-26 08:57:40|136.08|136.02|136.24|136.16|136.24|136.16|136.08|136.02|56906
1635238670000|2021-10-26 08:57:50|136.22|136.14|136.16|136.06|136.22|136.14|136.12|135.98|3622
1635238680000|2021-10-26 08:58:00|136.14|136.04|136.12|136.02|136.16|136.06|136.08|136|5300
1635238690000|2021-10-26 08:58:10|136.1|136|136.04|135.94|136.1|136|136.04|135.92|4273
1635238700000|2021-10-26 08:58:20|136|135.96|135.98|135.86|136|135.96|135.98|135.84|5992
1635238710000|2021-10-26 08:58:30|136|136|136.1|136|136.16|136.04|136|135.88|30472
1635238720000|2021-10-26 08:58:40|136.06|135.98|136.06|136|136.06|136|136.06|135.98|1882
1635238730000|2021-10-26 08:58:50|136.08|136.02|136.06|136|136.08|136.02|136.06|135.92|11953
1635238740000|2021-10-26 08:59:00|136.02|135.96|136.04|136|136.04|136|136.02|135.96|3983
1635238750000|2021-10-26 08:59:10|136.02|135.96|136.02|135.92|136.02|136|136.02|135.88|21170
1635238760000|2021-10-26 08:59:20|136|135.94|136|135.86|136|135.94|136|135.84|5490
1635238770000|2021-10-26 08:59:30|135.98|135.84|135.96|135.84|135.98|135.88|135.96|135.82|0
1635238790000|2021-10-26 08:59:50|135.92|135.82|135.9|135.78|135.92|135.82|135.9|135.78|0
1635238800000|2021-10-26 09:00:00|135.88|135.76|135.86|135.72|135.88|135.76|135.86|135.72|0
1635238810000|2021-10-26 09:00:10|135.84|135.74|135.84|135.72|135.84|135.76|135.84|135.72|400
1635238830000|2021-10-26 09:00:30|135.86|135.74|135.78|135.72|135.86|135.76|135.78|135.64|10019
1635238840000|2021-10-26 09:00:40|135.82|135.74|135.84|135.74|135.84|135.74|135.82|135.74|0
1635238850000|2021-10-26 09:00:50|||||||||1898
1635238860000|2021-10-26 09:01:00|135.86|135.76|136.06|135.96|136.06|135.96|135.86|135.76|13044
1635238870000|2021-10-26 09:01:10|136.1|136|136.1|136|136.1|136|136.1|136|0
1635238890000|2021-10-26 09:01:30|136.14|136.02|136.08|135.96|136.16|136.02|136.06|135.96|10089
1635238900000|2021-10-26 09:01:40|136.06||136.08||136.08||136.06||7308
1635238920000|2021-10-26 09:02:00|136.06|135.92|136.02|135.92|136.08|135.92|136.02|135.88|2738
1635238930000|2021-10-26 09:02:10|136|135.88|136.02|135.9|136.02|135.9|135.94|135.82|953
1635238950000|2021-10-26 09:02:30|||||||||20250
1635238970000|2021-10-26 09:02:50|||||||||25344
1635238980000|2021-10-26 09:03:00|136.04|136.02|136.02|135.96|136.08|136.04|136.02|135.94|36965
1635238990000|2021-10-26 09:03:10|||||||||8094
1635239010000|2021-10-26 09:03:30|136|135.9|135.96|135.84|136|135.9|135.96|135.84|5868
1635239020000|2021-10-26 09:03:40|135.94|135.86|135.94|135.84|136|135.86|135.82|135.7|21489
1635239030000|2021-10-26 09:03:50|135.96|135.86|135.9|135.8|136|135.9|135.88|135.78|1520
1635239040000|2021-10-26 09:04:00|135.94|135.78|136|135.88|136|135.88|135.9|135.78|18402
1635239050000|2021-10-26 09:04:10|135.98||136||136||135.98||1
1635239070000|2021-10-26 09:04:30|136.02|135.9|136.06|135.92|136.06|135.92|136.02|135.9|90
1635239080000|2021-10-26 09:04:40|136.08|135.94|136.06|135.94|136.1|135.94|136.04|135.94|0
1635239090000|2021-10-26 09:04:50|136.04|135.92|136.02|135.9|136.04|135.92|136.02|135.9|1501
1635239100000|2021-10-26 09:05:00|136||136.02||136.02||136||1000
1635239110000|2021-10-26 09:05:10||135.92||135.9||135.92||135.9|70
1635239120000|2021-10-26 09:05:20|136|135.92|136.06|135.94|136.06|135.94|136|135.9|2946
1635239160000|2021-10-26 09:06:00||135.96||135.94||135.96||135.94|15
1635239170000|2021-10-26 09:06:10|136.04|135.96|136.08|135.94|136.08|135.96|136.02|135.94|6764
1635239200000|2021-10-26 09:06:40|136.06|135.92|136|135.9|136.06|135.92|136|135.9|2608
1635239220000|2021-10-26 09:07:00|||||||||3655
1635239230000|2021-10-26 09:07:10|135.98|135.92|135.98|135.94|135.98|135.94|135.98|135.9|438
1635239240000|2021-10-26 09:07:20|136|135.96|135.98|135.94|136|135.96|135.98|135.94|236
1635239260000|2021-10-26 09:07:40|||||||||15000
1635239270000|2021-10-26 09:07:50|136|135.96|136.14|136.08|136.2|136.08|136|135.96|12387
1635239280000|2021-10-26 09:08:00|136.16||136.12||136.16||136.12||0
1635239290000|2021-10-26 09:08:10||136.04||136.04||136.04||136.04|4986
1635239300000|2021-10-26 09:08:20|||||||||30762
1635239310000|2021-10-26 09:08:30|136.16|136.06|136.12|136.06|136.16|136.06|136.12|136.04|5942
1635239320000|2021-10-26 09:08:40||136.08||136.08||136.08||136.08|10
1635239340000|2021-10-26 09:09:00|136.1|136.06|136.12|136.04|136.12|136.06|136.1|136.04|8210
1635239350000|2021-10-26 09:09:10|136.1||136.12||136.12||136.1||0
1635239370000|2021-10-26 09:09:30|||||||||1234
1635239400000|2021-10-26 09:10:00|||||||||9565
1635239410000|2021-10-26 09:10:10|||||||||2540
1635239430000|2021-10-26 09:10:30|||||||||48967
1635239480000|2021-10-26 09:11:20||136.06||136.06||136.06||136.04|1459
1635239500000|2021-10-26 09:11:40|136.1|136.04|136.04|136|136.1|136.04|136.04|136|3943
1635239510000|2021-10-26 09:11:50|||||||||5435
1635239540000|2021-10-26 09:12:20|||||||||2259
1635239550000|2021-10-26 09:12:30|136.06|136.06|136.12|136.04|136.18|136.06|136.06|136.02|3887
1635239560000|2021-10-26 09:12:40|136.1||136.1||136.1||136.1||3697
1635239580000|2021-10-26 09:13:00|136.08|136.02|136.04|135.96|136.08|136.02|136.04|135.94|3047
1635239590000|2021-10-26 09:13:10|136.02|136|136.02|135.96|136.02|136|136.02|135.96|3690
1635239610000|2021-10-26 09:13:30|||||||||1455
1635239630000|2021-10-26 09:13:50|||||||||316
1635239640000|2021-10-26 09:14:00|136|135.94|135.98|135.9|136|135.94|135.98|135.9|3341
1635239650000|2021-10-26 09:14:10|135.96|135.94|136.08|135.98|136.08|135.98|135.94|135.9|25702
1635239660000|2021-10-26 09:14:20|136.06|135.96|136.08|135.98|136.08|135.98|136.06|135.96|8534
1635239670000|2021-10-26 09:14:30|136.1|136|136.08|135.96|136.14|136.06|136.08|135.96|2893
1635239680000|2021-10-26 09:14:40||135.98||135.98||135.98||135.98|12200
1635239700000|2021-10-26 09:15:00|136.06||136.06||136.06||136.04||1505
1635239710000|2021-10-26 09:15:10|136.04||136.04||136.04||136.04||0
1635239720000|2021-10-26 09:15:20|||||||||7840
1635239730000|2021-10-26 09:15:30|136.06|136|136.12|136.04|136.16|136.08|136.06|136|414
1635239780000|2021-10-26 09:16:20|136.1||136.1||136.1||136.1||50
1635239790000|2021-10-26 09:16:30|136.08|136|136.06|136|136.08|136|136.04|136|2199
1635239830000|2021-10-26 09:17:10|136.04|135.98|136.06|135.98|136.06|135.98|136.04|135.98|2100
1635239840000|2021-10-26 09:17:20|136.08|136|136.08|136.02|136.14|136.06|136.06|136|21600
1635239850000|2021-10-26 09:17:30|136.14|136.04|136.18|136.08|136.2|136.08|136.14|136.04|14710
1635239860000|2021-10-26 09:17:40|136.2|136.1|136.16|136.08|136.2|136.12|136.16|136.08|0
1635239870000|2021-10-26 09:17:50|||||||||911
1635239880000|2021-10-26 09:18:00|136.18|136.1|136.16|136.04|136.18|136.1|136.16|136.04|0
1635239890000|2021-10-26 09:18:10|||||||||286
1635239900000|2021-10-26 09:18:20|136.18|136.06|136.16|136.08|136.18|136.08|136.16|136.04|320
1635239910000|2021-10-26 09:18:30|136.18||136.18||136.18||136.18||0
1635239920000|2021-10-26 09:18:40|136.16|136.06|136.16|136.08|136.16|136.08|136.16|136.06|0
1635239940000|2021-10-26 09:19:00|136.18|136.1|136.18|136.08|136.18|136.1|136.16|136.08|0
1635239950000|2021-10-26 09:19:10|136.16||136.16||136.16||136.16||0
1635239980000|2021-10-26 09:19:40|136.18|136.1|136.18|136.08|136.18|136.1|136.1|136.08|11973
1635239990000|2021-10-26 09:19:50|136.16|136.1|136.18|136.1|136.18|136.1|136.16|136.08|2252
1635240000000|2021-10-26 09:20:00|136.2|136.12|136.44|136.34|136.46|136.34|136.2|136.12|14701
1635240010000|2021-10-26 09:20:10|136.46|136.36|136.48|136.38|136.48|136.38|136.46|136.36|2
1635240040000|2021-10-26 09:20:40||136.4||136.4||136.4||136.4|110
1635240050000|2021-10-26 09:20:50|136.5|136.42|136.5|136.42|136.5|136.42|136.5|136.42|0
1635240060000|2021-10-26 09:21:00||136.44||136.46||136.46||136.44|8750
1635240070000|2021-10-26 09:21:10|136.56|136.48|136.56|136.46|136.56|136.48|136.56|136.46|118
1635240110000|2021-10-26 09:21:50|136.54|136.48|136.68|136.58|136.68|136.58|136.54|136.48|7388
1635240120000|2021-10-26 09:22:00|136.7||136.68||136.72||136.68||1
1635240130000|2021-10-26 09:22:10|136.66|136.56|136.56|136.48|136.66|136.56|136.56|136.48|11234
1635240140000|2021-10-26 09:22:20||136.5||136.5||136.5||136.5|0
1635240150000|2021-10-26 09:22:30|||||||||220
1635240160000|2021-10-26 09:22:40||136.48||136.48||136.48||136.48|0
1635240170000|2021-10-26 09:22:50|136.54||136.54||136.54||136.54||0
1635240190000|2021-10-26 09:23:10|136.52|136.44|136.52|136.4|136.52|136.44|136.48|136.38|2611
1635240240000|2021-10-26 09:24:00|136.5|136.42|136.44|136.32|136.5|136.42|136.44|136.32|2721
1635240250000|2021-10-26 09:24:10|136.48|136.34|136.44|136.34|136.48|136.36|136.44|136.34|0
1635240260000|2021-10-26 09:24:20|136.42|136.32|136.44|136.32|136.44|136.36|136.42|136.32|790
1635240290000|2021-10-26 09:24:50||136.34||136.32||136.34||136.32|122
1635240300000|2021-10-26 09:25:00|136.42|136.3|136.36|136.28|136.42|136.3|136.36|136.28|3989
1635240310000|2021-10-26 09:25:10||136.26||136.26||136.26||136.26|581
1635240350000|2021-10-26 09:25:50|136.34|136.22|136.32|136.22|136.34|136.22|136.32|136.2|10342
1635240380000|2021-10-26 09:26:20|||||||||251
1635240390000|2021-10-26 09:26:30|136.3|136.2|136.28|136.16|136.3|136.2|136.28|136.16|1962
1635240400000|2021-10-26 09:26:40|136.24|136.14|136.22|136.12|136.24|136.14|136.22|136.08|8022
1635240430000|2021-10-26 09:27:10|136.2|136.1|136.18|136.06|136.2|136.1|136.16|136.02|8943
1635240440000|2021-10-26 09:27:20|136.16|136.04|136.16|136.06|136.16|136.06|136.16|136.04|0
1635240450000|2021-10-26 09:27:30||136.08||136.04||136.08||136.04|0
1635240470000|2021-10-26 09:27:50||136.06||136.06||136.06||136.06|0
1635240480000|2021-10-26 09:28:00|136.14|136.04|136.16|136.06|136.16|136.06|136.14|136.04|0
1635240500000|2021-10-26 09:28:20|136.14|136.02|136.1|136|136.14|136.02|136.1|135.98|1053
1635240510000|2021-10-26 09:28:30|136.08||136.08||136.08||136.06||292
1635240520000|2021-10-26 09:28:40|136.06||136.08||136.08||136.04||286
1635240530000|2021-10-26 09:28:50|136.06||136.08||136.08||136.06||435
1635240540000|2021-10-26 09:29:00|136.06|135.98|136|135.9|136.06|135.98|135.98|135.9|3835
1635240550000|2021-10-26 09:29:10|135.98||135.98||135.98||135.98||0
1635240560000|2021-10-26 09:29:20||135.92||135.92||135.92||135.92|0
1635240580000|2021-10-26 09:29:40|||||||||10046
1635240590000|2021-10-26 09:29:50|135.96|135.9|135.92|135.82|135.96|135.9|135.92|135.82|2923
1635240600000|2021-10-26 09:30:00|135.9|135.8|135.96|135.86|135.98|135.9|135.9|135.8|10635
1635240630000|2021-10-26 09:30:30||135.88||135.88||135.88||135.88|49
1635240640000|2021-10-26 09:30:40|135.98|135.9|135.96|135.88|135.98|135.9|135.96|135.88|203
1635240690000|2021-10-26 09:31:30|135.98|135.9|135.96|135.88|136|135.9|135.96|135.88|340
1635240720000|2021-10-26 09:32:00|135.94||135.96||135.98||135.94||72
1635240730000|2021-10-26 09:32:10|135.94||135.94||135.94||135.92||2182
1635240740000|2021-10-26 09:32:20|135.98||135.94||135.98||135.94||0
1635240780000|2021-10-26 09:33:00|135.92||135.94||135.94||135.92||0
1635240790000|2021-10-26 09:33:10|135.92|135.86|135.9|135.86|135.92|135.86|135.9|135.86|690
1635240800000|2021-10-26 09:33:20|135.92|135.9|136.14|136.1|136.14|136.1|135.92|135.9|50914
1635240810000|2021-10-26 09:33:30|136.18||136.2||136.2||136.18||111
1635240820000|2021-10-26 09:33:40|136.18||136.18||136.18||136.16||0
1635240840000|2021-10-26 09:34:00|||||||||723
1635240850000|2021-10-26 09:34:10|136.16||136.18||136.18||136.16||0
1635240860000|2021-10-26 09:34:20|||||||||2000
1635240870000|2021-10-26 09:34:30|136.14|136.08|136.12|136.04|136.14|136.08|136.1|136.04|4814
1635240880000|2021-10-26 09:34:40|136.14|136.06|136.14|136.06|136.16|136.06|136.12|136.04|4
1635240900000|2021-10-26 09:35:00|136.16||136.14||136.16||136.14||109
1635240910000|2021-10-26 09:35:10|136.16|136.08|136.18|136.1|136.18|136.1|136.16|136.08|6509
1635240920000|2021-10-26 09:35:20|136.16|136.08|136.16|136.08|136.18|136.08|136.12|136.08|668
1635240940000|2021-10-26 09:35:40|136.18||136.18||136.18||136.18||0
1635240950000|2021-10-26 09:35:50|136.16|136.1|136.16|136.08|136.16|136.1|136.16|136.08|1525
1635240960000|2021-10-26 09:36:00|136.14|136.06|136.12|136.08|136.14|136.08|136.12|136.06|3778
1635240970000|2021-10-26 09:36:10|136.14|136.1|136.14|136.08|136.14|136.1|136.14|136.08|8801
1635240980000|2021-10-26 09:36:20|||||||||7353
1635241000000|2021-10-26 09:36:40||136.1||136.1||136.1||136.1|0
1635241010000|2021-10-26 09:36:50|136.16|136.12|136.2|136.14|136.24|136.18|136.16|136.12|14571
1635241020000|2021-10-26 09:37:00|136.18|136.12|136.18|136.1|136.18|136.12|136.18|136.1|1634
1635241040000|2021-10-26 09:37:20|136.16|136.08|136.16|136.1|136.16|136.1|136.14|136.08|2717
1635241060000|2021-10-26 09:37:40|136.14||136.16||136.16||136.14||60
1635241080000|2021-10-26 09:38:00|136.18|136.12|136.22|136.14|136.24|136.14|136.18|136.12|482
1635241100000|2021-10-26 09:38:20|||||||||1468
1635241110000|2021-10-26 09:38:30||136.16||136.16||136.16||136.16|624
1635241120000|2021-10-26 09:38:40||136.14||136.14||136.14||136.14|0
1635241130000|2021-10-26 09:38:50|136.2||136.2||136.22||136.2||7680
1635241140000|2021-10-26 09:39:00|136.22|136.16|136.24|136.16|136.24|136.18|136.22|136.16|9744
1635241150000|2021-10-26 09:39:10|136.22|136.14|136.22|136.16|136.22|136.16|136.18|136.14|7562
1635241160000|2021-10-26 09:39:20|136.24||136.24||136.24||136.24||0
1635241180000|2021-10-26 09:39:40|||||||||4000
1635241190000|2021-10-26 09:39:50|||||||||25490
1635241200000|2021-10-26 09:40:00|136.22|136.18|136.18|136.12|136.22|136.18|136.16|136.1|5963
1635241240000|2021-10-26 09:40:40|136.16|136.1|136.14|136.08|136.18|136.12|136.14|136.08|5865
1635241250000|2021-10-26 09:40:50|||||||||1469
1635241260000|2021-10-26 09:41:00|136.16||136.14||136.16||136.14||760
1635241270000|2021-10-26 09:41:10|136.12|136.06|136.1|136.02|136.12|136.08|136.1|136.02|2249
1635241280000|2021-10-26 09:41:20|136.08|135.98|136.02|135.96|136.08|135.98|136.02|135.96|5412
1635241290000|2021-10-26 09:41:30|||||||||1469
1635241300000|2021-10-26 09:41:40|136|135.92|136.02|135.92|136.02|135.92|135.98|135.9|2138
1635241310000|2021-10-26 09:41:50|136|135.94|136.14|136.04|136.22|136.12|135.98|135.92|41222
1635241320000|2021-10-26 09:42:00|136.12|136.02|136.06|135.96|136.12|136.02|136.04|135.94|1500
1635241330000|2021-10-26 09:42:10||135.98||135.98||135.98||135.98|0
1635241340000|2021-10-26 09:42:20|136.08|136|136.22|136.12|136.22|136.12|136.08|136|33274
1635241350000|2021-10-26 09:42:30|136.2|136.1|136.18|136.1|136.2|136.1|136.18|136.1|30
1635241360000|2021-10-26 09:42:40||136.12||136.1||136.12||136.1|467
1635241370000|2021-10-26 09:42:50||136.12||136.12||136.12||136.12|280
1635241380000|2021-10-26 09:43:00||136.1||136.1||136.1||136.1|0
1635241390000|2021-10-26 09:43:10||136.12||136.12||136.12||136.12|0
1635241410000|2021-10-26 09:43:30|136.2|136.16|136.24|136.18|136.24|136.18|136.2|136.12|2628
1635241420000|2021-10-26 09:43:40|136.22|136.16|136.22|136.14|136.22|136.18|136.2|136.14|76057
1635241440000|2021-10-26 09:44:00|136.18|136.12|136.18|136.12|136.18|136.12|136.16|136.12|12072
1635241450000|2021-10-26 09:44:10|136.16|136.1|136.08|136|136.16|136.1|136.08|136|12569
1635241460000|2021-10-26 09:44:20|136.1|136.02|136.12|136.04|136.12|136.04|136.1|136.02|0
1635241470000|2021-10-26 09:44:30||136.02||136.02||136.02||136.02|725
1635241480000|2021-10-26 09:44:40||136.04||136.04||136.04||136.04|0
1635241520000|2021-10-26 09:45:20|136.16|136.06|136.16|136.1|136.16|136.1|136.16|136.06|188
1635241530000|2021-10-26 09:45:30|136.14|136.08|136.16|136.06|136.16|136.08|136.14|136.06|0
1635241540000|2021-10-26 09:45:40||136.1||136.1||136.1||136.1|10000
1635241570000|2021-10-26 09:46:10||136.12||136.1||136.12||136.1|1074
1635241600000|2021-10-26 09:46:40|136.14||136.14||136.14||136.14||124
1635241610000|2021-10-26 09:46:50|136.16||136.16||136.16||136.16||1067
1635241620000|2021-10-26 09:47:00|||||||||3837
1635241650000|2021-10-26 09:47:30||136.12||136.1||136.12||136.1|31
1635241680000|2021-10-26 09:48:00|136.14|136.08|136.08|136|136.14|136.08|136.04|135.98|4483
1635241690000|2021-10-26 09:48:10||136.02||136||136.02||136|17306
1635241700000|2021-10-26 09:48:20|136.1|136.1|136.18|136.12|136.18|136.14|136.1|136.1|16708
1635241720000|2021-10-26 09:48:40|136.16|136.1|136.18|136.1|136.18|136.1|136.16|136.1|0
1635241750000|2021-10-26 09:49:10||136.12||136.12||136.12||136.12|0
1635241760000|2021-10-26 09:49:20|136.16|136.1|136.16|136.1|136.16|136.1|136.16|136.1|0
1635241800000|2021-10-26 09:50:00|136.14|136.08|136.06|136|136.14|136.08|136.06|136|7638
1635241830000|2021-10-26 09:50:30|136.04||136.04||136.06||136.04||0
1635241850000|2021-10-26 09:50:50|136.06|136.02|136.1|136.02|136.14|136.06|136.06|136.02|6646
1635241860000|2021-10-26 09:51:00|136.08|136|136.06|135.96|136.08|136|136.02|135.96|6703
1635241870000|2021-10-26 09:51:10||135.98||135.98||135.98||135.98|3
1635241900000|2021-10-26 09:51:40||136||135.98||136||135.98|454
1635241920000|2021-10-26 09:52:00|136.04|135.94|136|135.92|136.04|135.94|136|135.92|11072
1635241940000|2021-10-26 09:52:20|136.02|135.94|136|135.94|136.02|135.98|135.98|135.92|6838
1635241950000|2021-10-26 09:52:30|135.98|135.96|135.98|135.94|135.98|135.96|135.98|135.92|2682
1635241980000|2021-10-26 09:53:00||135.92||135.92||135.92||135.92|67
1635242010000|2021-10-26 09:53:30|||||||||180
1635242040000|2021-10-26 09:54:00|136|135.94|136.04|135.94|136.06|136|136|135.94|5185
1635242050000|2021-10-26 09:54:10|136.06|135.96|136.04|135.96|136.1|136|136.04|135.96|5696
1635242070000|2021-10-26 09:54:30|136.02|135.98|136.02|135.96|136.04|135.98|136.02|135.96|2200
1635242090000|2021-10-26 09:54:50|136.04||136.04||136.04||136.02||100
1635242120000|2021-10-26 09:55:20|136.02||136.02||136.02||136.02||1900
1635242130000|2021-10-26 09:55:30|136.04||136.04||136.04||136.04||0
1635242150000|2021-10-26 09:55:50|136.02||136.04||136.04||136.02||100
1635242160000|2021-10-26 09:56:00|136.02||136.04||136.04||136.02||0
1635242180000|2021-10-26 09:56:20|136.02||136.02||136.02||136.02||10000
1635242190000|2021-10-26 09:56:30|136.04||136.04||136.04||136.04||2044
1635242200000|2021-10-26 09:56:40||135.98||135.98||135.98||135.98|0
1635242220000|2021-10-26 09:57:00|136.06|136|136.06|135.98|136.08|136.02|136.06|135.98|2733
1635242230000|2021-10-26 09:57:10|||||||||187
1635242240000|2021-10-26 09:57:20|||||||||3909
1635242250000|2021-10-26 09:57:30|136.04|135.96|136.02|135.94|136.04|135.96|136.02|135.94|1882
1635242260000|2021-10-26 09:57:40|136||135.98||136||135.98||0
1635242270000|2021-10-26 09:57:50|135.96|135.92|135.92|135.84|135.96|135.92|135.9|135.82|8603
1635242280000|2021-10-26 09:58:00|135.9|135.82|135.8|135.76|135.94|135.88|135.8|135.72|4378
1635242290000|2021-10-26 09:58:10|135.82|135.78|135.84|135.78|135.84|135.8|135.8|135.76|5661
1635242300000|2021-10-26 09:58:20|135.82||135.82||135.82||135.82||0
1635242310000|2021-10-26 09:58:30|135.84|135.8|135.96|135.86|135.98|135.86|135.84|135.8|15195
1635242320000|2021-10-26 09:58:40|135.98|135.88|136|135.9|136.02|135.92|135.98|135.88|0
1635242330000|2021-10-26 09:58:50|136.02|135.92|136|135.92|136.02|135.92|136|135.92|0
1635242340000|2021-10-26 09:59:00|136.02|135.94|136.02|135.94|136.02|135.94|136.02|135.94|1012
1635242380000|2021-10-26 09:59:40||135.96||135.96||135.96||135.96|7
1635242400000|2021-10-26 10:00:00|136.04|135.94|136.04|135.98|136.06|135.98|136.04|135.94|0
1635242430000|2021-10-26 10:00:30|||||||||375
1635242450000|2021-10-26 10:00:50|||||||||283
1635242460000|2021-10-26 10:01:00|136.06|136|136.06|136|136.1|136|136.06|136|171
1635242470000|2021-10-26 10:01:10|136.1|136.06|136.08|136|136.1|136.06|136.08|136|8195
1635242480000|2021-10-26 10:01:20|||||||||7357
1635242490000|2021-10-26 10:01:30|136.06|135.98|136.12|136.04|136.12|136.04|136.06|135.98|7
1635242500000|2021-10-26 10:01:40|||||||||4616
1635242520000|2021-10-26 10:02:00|136.1||136.1||136.1||136.1||2
1635242550000|2021-10-26 10:02:30|||||||||11707
1635242580000|2021-10-26 10:03:00|136.14|136.06|136.14|136.08|136.16|136.12|136.14|136.04|6665
1635242590000|2021-10-26 10:03:10||136.1||136.1||136.1||136.1|73
1635242620000|2021-10-26 10:03:40|136.18|136.12|136.22|136.14|136.24|136.16|136.18|136.12|13515
1635242640000|2021-10-26 10:04:00|||||||||734
1635242670000|2021-10-26 10:04:30|136.24|136.16|136.24|136.16|136.24|136.16|136.24|136.16|0
1635242680000|2021-10-26 10:04:40|136.22||136.2||136.22||136.2||0
1635242690000|2021-10-26 10:04:50|||||||||110
1635242700000|2021-10-26 10:05:00|136.24|136.18|136.24|136.18|136.24|136.18|136.24|136.18|379
1635242720000|2021-10-26 10:05:20|136.28|136.2|136.36|136.28|136.38|136.3|136.28|136.2|5894
1635242730000|2021-10-26 10:05:30|||||||||15539
1635242740000|2021-10-26 10:05:40|136.38|136.3|136.36|136.28|136.38|136.3|136.36|136.28|1126
1635242760000|2021-10-26 10:06:00||136.3||136.3||136.3||136.3|0
1635242770000|2021-10-26 10:06:10|136.38|136.32|136.52|136.44|136.54|136.44|136.38|136.32|15624
1635242780000|2021-10-26 10:06:20|136.5|136.42|136.52|136.42|136.52|136.42|136.48|136.42|7480
1635242790000|2021-10-26 10:06:30||136.44||136.44||136.44||136.44|3766
1635242800000|2021-10-26 10:06:40|136.5|136.42|136.4|136.32|136.5|136.44|136.4|136.32|15239
1635242810000|2021-10-26 10:06:50|136.42|136.34|136.4|136.32|136.42|136.34|136.4|136.32|0
1635242820000|2021-10-26 10:07:00|136.42|136.34|136.42|136.34|136.42|136.34|136.4|136.34|722
1635242860000|2021-10-26 10:07:40|136.4|136.32|136.38|136.32|136.4|136.32|136.36|136.32|3997
1635242870000|2021-10-26 10:07:50|136.36||136.38||136.38||136.36||0
1635242890000|2021-10-26 10:08:10|136.36||136.36||136.36||136.36||10
1635242900000|2021-10-26 10:08:20|136.34|136.28|136.3|136.26|136.4|136.32|136.3|136.22|23995
1635242910000|2021-10-26 10:08:30|136.34||136.32||136.34||136.3||0
1635242920000|2021-10-26 10:08:40|136.34||136.34||136.34||136.34||0
1635242930000|2021-10-26 10:08:50|136.32||136.34||136.34||136.32||2437
1635242940000|2021-10-26 10:09:00|136.32|136.24|136.3|136.2|136.32|136.24|136.24|136.2|2033
1635242950000|2021-10-26 10:09:10|136.28|136.22|136.2|136.14|136.28|136.22|136.18|136.14|7346
1635242960000|2021-10-26 10:09:20|136.24|136.16|136.18|136.1|136.26|136.16|136.16|136.1|4559
1635242970000|2021-10-26 10:09:30|136.16|136.08|136.14|136.08|136.16|136.08|136.14|136.08|2255
1635242980000|2021-10-26 10:09:40||136.06||136.04||136.06||136.04|682
1635242990000|2021-10-26 10:09:50|136.12||136.1||136.12||136.1||0
1635243010000|2021-10-26 10:10:10|||||||||4492
1635243020000|2021-10-26 10:10:20|136.12||136.1||136.12||136.1||184
1635243030000|2021-10-26 10:10:30|136.12|136.06|136.16|136.1|136.16|136.1|136.12|136.06|1406
1635243040000|2021-10-26 10:10:40||136.06||136.06||136.06||136.06|0
1635243050000|2021-10-26 10:10:50||136.1||136.06||136.1||136.06|834
1635243080000|2021-10-26 10:11:20|136.14||136.14||136.14||136.14||1750
1635243090000|2021-10-26 10:11:30|136.16||136.16||136.16||136.16||0
1635243100000|2021-10-26 10:11:40|136.14||136.14||136.14||136.14||0
1635243130000|2021-10-26 10:12:10|136.12|136.04|136.06|136|136.12|136.06|136.06|136|7132
1635243140000|2021-10-26 10:12:20|136.1|136.02|136.1|136.02|136.1|136.02|136.1|136.02|1307
1635243160000|2021-10-26 10:12:40|||||||||29235
1635243170000|2021-10-26 10:12:50|136.12|136.04|136.14|136.04|136.14|136.04|136.1|136.04|3519
1635243190000|2021-10-26 10:13:10|136.16|136.06|136.14|136.04|136.16|136.08|136.14|136.04|80
1635243200000|2021-10-26 10:13:20|136.12|136.06|136.14|136.04|136.14|136.06|136.1|136.04|10
1635243210000|2021-10-26 10:13:30|||||||||891
1635243220000|2021-10-26 10:13:40||136.06||136.04||136.06||136.04|0
1635243240000|2021-10-26 10:14:00|136.12|136.02|136.1|136.02|136.12|136.02|136.06|136.02|3317
1635243250000|2021-10-26 10:14:10|136.08||136.1||136.1||136.08||0
1635243270000|2021-10-26 10:14:30|136.08||136.1||136.1||136.08||0
1635243280000|2021-10-26 10:14:40|||||||||536
1635243300000|2021-10-26 10:15:00|||||||||250
1635243310000|2021-10-26 10:15:10|136.08|136|136.06|136|136.08|136|136.06|136|2612
1635243320000|2021-10-26 10:15:20|||||||||55
1635243340000|2021-10-26 10:15:40|||||||||2439
1635243360000|2021-10-26 10:16:00|||||||||1470
1635243400000|2021-10-26 10:16:40|136.04|135.98|136|135.94|136.04|135.98|136|135.94|6751
1635243410000|2021-10-26 10:16:50|||||||||128
1635243420000|2021-10-26 10:17:00|135.98||135.98||135.98||135.96||2305
1635243460000|2021-10-26 10:17:40|||||||||2206
1635243540000|2021-10-26 10:19:00|136|135.96|136.04|135.98|136.04|135.98|136|135.96|22390
1635243550000|2021-10-26 10:19:10|136.06|136|136.16|136.08|136.18|136.1|136.06|136|17758
1635243560000|2021-10-26 10:19:20|136.18|136.1|136.18|136.08|136.18|136.1|136.18|136.08|0
1635243580000|2021-10-26 10:19:40|136.16||136.16||136.16||136.16||2203
1635243590000|2021-10-26 10:19:50|136.14||136.14||136.14||136.14||22028
1635243600000|2021-10-26 10:20:00||136.1||136.1||136.1||136.1|594
1635243610000|2021-10-26 10:20:10|136.16|136.16|136.22|136.18|136.26|136.18|136.16|136.16|4147
1635243620000|2021-10-26 10:20:20|136.24|136.24|136.26|136.2|136.3|136.24|136.24|136.18|18539
1635243630000|2021-10-26 10:20:30|136.24|136.22|136.2|136.14|136.24|136.22|136.2|136.08|7695
1635243640000|2021-10-26 10:20:40|136.18|136.1|136.14|136.08|136.2|136.1|136.14|136.08|2850
1635243670000|2021-10-26 10:21:10|136.12|136.06|136.1|136.04|136.12|136.06|136.1|136.04|12519
1635243690000|2021-10-26 10:21:30|136.08|136|136.06|135.96|136.08|136|136.06|135.96|6394
1635243700000|2021-10-26 10:21:40|136.04|136.02|136.16|136.12|136.18|136.14|136.04|136.02|61410
1635243710000|2021-10-26 10:21:50|136.18|136.14|136.34|136.28|136.34|136.28|136.18|136.14|9088
1635243720000|2021-10-26 10:22:00|||||||||262
1635243760000|2021-10-26 10:22:40|136.32||136.32||136.32||136.32||13
1635243780000|2021-10-26 10:23:00|136.3|136.26|136.32|136.28|136.32|136.28|136.3|136.26|5777
1635243790000|2021-10-26 10:23:10|||||||||3000
1635243810000|2021-10-26 10:23:30|||||||||9397
1635243840000|2021-10-26 10:24:00|136.34|136.3|136.36|136.32|136.36|136.32|136.32|136.28|9944
1635243850000|2021-10-26 10:24:10|136.4|136.34|136.4|136.36|136.42|136.38|136.4|136.34|3764
1635243860000|2021-10-26 10:24:20|||||||||4012
1635243870000|2021-10-26 10:24:30|||||||||2245
1635243890000|2021-10-26 10:24:50|||||||||234
1635243900000|2021-10-26 10:25:00|136.44|136.38|136.42|136.38|136.48|136.4|136.42|136.36|24836
1635243920000|2021-10-26 10:25:20|136.4|136.36|136.38|136.36|136.4|136.38|136.38|136.32|16188
1635243930000|2021-10-26 10:25:30|136.36|136.32|136.48|136.44|136.5|136.46|136.36|136.32|26143
1635243940000|2021-10-26 10:25:40||136.42||136.42||136.42||136.42|225
1635243950000|2021-10-26 10:25:50|136.46|136.38|136.34|136.3|136.46|136.38|136.34|136.3|7913
1635243960000|2021-10-26 10:26:00|136.32|136.32|136.38|136.32|136.4|136.32|136.32|136.32|723
1635243970000|2021-10-26 10:26:10|136.4||136.4||136.4||136.4||0
1635243980000|2021-10-26 10:26:20|136.38|136.3|136.36|136.3|136.38|136.3|136.36|136.3|300
1635244010000|2021-10-26 10:26:50|136.38|136.32|136.38|136.32|136.4|136.32|136.38|136.32|0
1635244020000|2021-10-26 10:27:00|136.4|136.3|136.4|136.32|136.4|136.32|136.4|136.3|0
1635244100000|2021-10-26 10:28:20|136.42|136.34|136.44|136.36|136.46|136.4|136.4|136.34|10130
1635244150000|2021-10-26 10:29:10|136.46|136.38|136.58|136.52|136.58|136.54|136.46|136.38|11309
1635244170000|2021-10-26 10:29:30||136.54||136.52||136.54||136.52|0
1635244200000|2021-10-26 10:30:00|136.56|136.5|136.44|136.38|136.56|136.5|136.4|136.36|20471
1635244210000|2021-10-26 10:30:10|136.46|136.36|136.44|136.38|136.46|136.38|136.44|136.36|0
1635244220000|2021-10-26 10:30:20|136.46|136.4|136.5|136.46|136.5|136.46|136.46|136.4|6185
1635244240000|2021-10-26 10:30:40|136.48||136.5||136.5||136.48||1496
1635244250000|2021-10-26 10:30:50|136.52|136.48|136.56|136.48|136.58|136.52|136.52|136.48|13017
1635244280000|2021-10-26 10:31:20|136.54|136.46|136.46|136.38|136.54|136.46|136.46|136.38|8210
1635244290000|2021-10-26 10:31:30|136.44|136.36|136.42|136.38|136.44|136.38|136.42|136.36|171
1635244300000|2021-10-26 10:31:40|136.4|136.36|136.46|136.38|136.5|136.42|136.4|136.36|9016
1635244310000|2021-10-26 10:31:50||136.4||136.38||136.42||136.38|0
1635244320000|2021-10-26 10:32:00|136.48|136.4|136.5|136.42|136.5|136.42|136.48|136.4|217
1635244330000|2021-10-26 10:32:10|136.48|136.38|136.48|136.38|136.48|136.38|136.46|136.38|977
1635244340000|2021-10-26 10:32:20|||||||||742
1635244360000|2021-10-26 10:32:40|||||||||13256
1635244370000|2021-10-26 10:32:50|136.46|136.36|136.4|136.36|136.46|136.36|136.4|136.36|2628
1635244380000|2021-10-26 10:33:00|136.38|136.32|136.34|136.28|136.38|136.32|136.34|136.26|4146
1635244390000|2021-10-26 10:33:10|||||||||4499
1635244400000|2021-10-26 10:33:20|136.36|136.3|136.38|136.34|136.42|136.34|136.36|136.3|4530
1635244410000|2021-10-26 10:33:30|136.42|136.36|136.42|136.34|136.48|136.36|136.42|136.34|5220
1635244430000|2021-10-26 10:33:50|136.44|136.36|136.54|136.48|136.6|136.54|136.44|136.36|23593
1635244440000|2021-10-26 10:34:00|136.56|136.5|136.68|136.6|136.7|136.6|136.56|136.5|1500
1635244450000|2021-10-26 10:34:10|136.7|136.58|136.6|136.52|136.7|136.64|136.58|136.5|18595
1635244460000|2021-10-26 10:34:20|136.62|136.54|136.7|136.6|136.7|136.6|136.62|136.54|2292
1635244470000|2021-10-26 10:34:30|136.72|136.62|136.72|136.64|136.72|136.64|136.72|136.62|122
1635244490000|2021-10-26 10:34:50|136.7|136.62|136.62|136.54|136.7|136.62|136.62|136.54|2585
1635244500000|2021-10-26 10:35:00|136.66|136.56|136.66|136.56|136.66|136.58|136.66|136.56|0
1635244530000|2021-10-26 10:35:30|||||||||8777
1635244550000|2021-10-26 10:35:50|136.7|136.58|136.7|136.62|136.7|136.62|136.7|136.58|365
1635244560000|2021-10-26 10:36:00|136.72|136.64|136.88|136.8|136.9|136.8|136.72|136.64|22095
1635244570000|2021-10-26 10:36:10|136.86|136.78|136.8|136.76|136.86|136.78|136.8|136.72|13240
1635244590000|2021-10-26 10:36:30|136.82|136.72|136.8|136.72|136.82|136.72|136.8|136.72|380
1635244610000|2021-10-26 10:36:50|||||||||12
1635244630000|2021-10-26 10:37:10|136.82|136.74|136.84|136.74|136.86|136.82|136.8|136.74|15562
1635244640000|2021-10-26 10:37:20|136.82||136.8||136.82||136.8||11
1635244650000|2021-10-26 10:37:30|136.82|136.76|136.98|136.9|137|136.92|136.82|136.76|19704
1635244660000|2021-10-26 10:37:40|136.96|136.88|136.98|136.88|137|136.88|136.94|136.84|5095
1635244680000|2021-10-26 10:38:00|136.96|136.86|136.98|136.9|136.98|136.9|136.94|136.86|6094
1635244690000|2021-10-26 10:38:10|136.96|136.88|136.86|136.78|136.96|136.88|136.86|136.78|11839
1635244700000|2021-10-26 10:38:20|||||||||974
1635244710000|2021-10-26 10:38:30|136.9|136.8|136.94|136.84|136.94|136.86|136.9|136.8|4149
1635244720000|2021-10-26 10:38:40|136.92|136.86|136.9|136.82|136.92|136.86|136.9|136.82|390
1635244730000|2021-10-26 10:38:50|||||||||10000
1635244740000|2021-10-26 10:39:00|136.92|136.92|136.94|136.86|136.98|136.92|136.92|136.84|44368
1635244760000|2021-10-26 10:39:20|136.92|136.88|136.94|136.88|136.94|136.88|136.92|136.86|4328
1635244770000|2021-10-26 10:39:30|||||||||539
1635244780000|2021-10-26 10:39:40|136.96|136.94|137.04|136.98|137.06|136.98|136.96|136.94|1112
1635244800000|2021-10-26 10:40:00|137.06|137|137.1|137|137.12|137|137.06|137|37894
1635244810000|2021-10-26 10:40:10|||||||||1300
1635244820000|2021-10-26 10:40:20|137.12|137.02|137.1|137|137.12|137.02|137.1|137|5
1635244830000|2021-10-26 10:40:30|137.06|136.98|137.1|137|137.1|137|137.04|136.96|11835
1635244840000|2021-10-26 10:40:40|137.06||137.08||137.08||137.06||0
1635244850000|2021-10-26 10:40:50|137.1|137.02|137.1|137.02|137.12|137.02|137.1|137.02|1336
1635244860000|2021-10-26 10:41:00|||||||||2500
1635244900000|2021-10-26 10:41:40|137.12|137.06|137.06|137|137.12|137.1|137.06|137|9502
1635244910000|2021-10-26 10:41:50|137.08|136.98|137.08|137|137.1|137.04|137.08|136.98|17700
1635244920000|2021-10-26 10:42:00|137.1|137.02|137.12|137.04|137.12|137.06|137.1|137.02|8091
1635244930000|2021-10-26 10:42:10|137.1||137.1||137.1||137.1||368
1635244940000|2021-10-26 10:42:20|137.12||137.12||137.12||137.12||1250
1635244960000|2021-10-26 10:42:40|137.14|137.06|137.2|137.1|137.2|137.1|137.14|137.06|1495
1635244970000|2021-10-26 10:42:50|137.22||137.2||137.22||137.2||2000
1635245010000|2021-10-26 10:43:30|137.22|137.12|137.24|137.18|137.28|137.18|137.22|137.1|232
1635245030000|2021-10-26 10:43:50|137.26||137.26||137.26||137.26||81
1635245040000|2021-10-26 10:44:00|||||||||41
1635245050000|2021-10-26 10:44:10|137.28|137.2|137.32|137.24|137.34|137.32|137.28|137.18|7255
1635245060000|2021-10-26 10:44:20|137.3|137.26|137.42|137.34|137.44|137.34|137.28|137.26|6095
1635245070000|2021-10-26 10:44:30||137.32||137.3||137.32||137.28|1500
1635245080000|2021-10-26 10:44:40||137.34||137.34||137.34||137.34|100
1635245090000|2021-10-26 10:44:50|||||||||15000
1635245100000|2021-10-26 10:45:00|137.46|137.36|137.46|137.38|137.5|137.38|137.46|137.36|3533
1635245110000|2021-10-26 10:45:10|137.48|137.4|137.5|137.46|137.5|137.46|137.48|137.4|2094
1635245120000|2021-10-26 10:45:20|137.52|137.48|137.48|137.44|137.52|137.48|137.48|137.44|7465
1635245130000|2021-10-26 10:45:30||137.4||137.42||137.46||137.38|46760
1635245140000|2021-10-26 10:45:40|137.46|137.38|137.44|137.34|137.46|137.38|137.44|137.34|953
1635245150000|2021-10-26 10:45:50|137.46|137.36|137.4|137.32|137.48|137.38|137.4|137.32|4648
1635245160000|2021-10-26 10:46:00||137.3||137.3||137.3||137.28|3694
1635245170000|2021-10-26 10:46:10|137.38|137.34|137.34|137.26|137.38|137.34|137.32|137.26|3247
1635245180000|2021-10-26 10:46:20|137.32|137.24|137.28|137.22|137.32|137.24|137.28|137.2|4385
1635245190000|2021-10-26 10:46:30|||||||||3616
1635245200000|2021-10-26 10:46:40|137.3|137.24|137.34|137.24|137.34|137.24|137.3|137.24|10
1635245220000|2021-10-26 10:47:00|137.32|137.22|137.28|137.2|137.32|137.22|137.26|137.2|2244
1635245240000|2021-10-26 10:47:20|137.26|137.18|137.24|137.14|137.26|137.18|137.24|137.14|2924
1635245250000|2021-10-26 10:47:30|137.22|137.16|137.2|137.08|137.22|137.16|137.2|137.08|3475
1635245260000|2021-10-26 10:47:40|137.18|137.06|137.12|137.02|137.18|137.06|137.12|137.02|0
1635245270000|2021-10-26 10:47:50||137.04||137.02||137.04||137.02|13
1635245290000|2021-10-26 10:48:10|137.1|137.04|137.12|137.02|137.14|137.06|137.06|137.02|9471
1635245300000|2021-10-26 10:48:20|137.1|137.04|137.1|137.02|137.1|137.04|137.06|137.02|3332
1635245310000|2021-10-26 10:48:30||137.04||137.02||137.04||137.02|0
1635245320000|2021-10-26 10:48:40|137.12|137.04|137.18|137.12|137.22|137.18|137.12|137.04|6897
1635245330000|2021-10-26 10:48:50|137.2|137.08|137.2|137.12|137.24|137.16|137.2|137.08|0
1635245350000|2021-10-26 10:49:10|137.24|137.14|137.28|137.18|137.28|137.2|137.24|137.14|2400
1635245370000|2021-10-26 10:49:30|||||||||88
1635245380000|2021-10-26 10:49:40|||||||||137
1635245390000|2021-10-26 10:49:50|137.32|137.2|137.3|137.22|137.32|137.22|137.3|137.2|583
1635245410000|2021-10-26 10:50:10|137.28|137.2|137.26|137.18|137.28|137.2|137.26|137.18|1917
1635245440000|2021-10-26 10:50:40|137.24|137.16|137.12|137.04|137.24|137.16|137.12|137.04|6439
1635245450000|2021-10-26 10:50:50|137.16|137.06|137.18|137.08|137.18|137.12|137.16|137.06|14651
1635245470000|2021-10-26 10:51:10||137.1||137.08||137.1||137.08|0
1635245510000|2021-10-26 10:51:50|137.16|137.1|137.16|137.08|137.16|137.12|137.16|137.08|13
1635245520000|2021-10-26 10:52:00|||||||||3646
1635245530000|2021-10-26 10:52:10|137.18|137.1|137.16|137.08|137.22|137.12|137.16|137.08|194
1635245540000|2021-10-26 10:52:20|137.14|137.06|137.1|137.02|137.14|137.06|137.1|137.02|5523
1635245550000|2021-10-26 10:52:30||137.04||137.04||137.04||137.04|0
1635245560000|2021-10-26 10:52:40|137.14|137.06|137.2|137.12|137.2|137.14|137.14|137.06|6343
1635245570000|2021-10-26 10:52:50|137.18|137.14|137.2|137.1|137.2|137.16|137.18|137.1|24
1635245580000|2021-10-26 10:53:00|137.18|137.12|137.22|137.12|137.22|137.12|137.18|137.12|3
1635245600000|2021-10-26 10:53:20|137.26|137.14|137.26|137.16|137.26|137.16|137.26|137.14|70
1635245630000|2021-10-26 10:53:50||137.18||137.18||137.18||137.18|310
1635245640000|2021-10-26 10:54:00||137.2||137.2||137.2||137.2|2165
1635245670000|2021-10-26 10:54:30|137.32|137.24|137.32|137.22|137.36|137.26|137.32|137.2|193
1635245680000|2021-10-26 10:54:40|137.3||137.32||137.32||137.28||15827
1635245700000|2021-10-26 10:55:00|137.3|137.2|137.28|137.2|137.3|137.22|137.24|137.18|1983
1635245710000|2021-10-26 10:55:10|137.26|137.18|137.26|137.2|137.26|137.2|137.18|137.14|12242
1635245730000|2021-10-26 10:55:30|137.22|137.22|137.32|137.26|137.32|137.26|137.22|137.22|5448
1635245750000|2021-10-26 10:55:50|137.3||137.32||137.32||137.3||1080
1635245770000|2021-10-26 10:56:10|137.3|137.24|137.24|137.16|137.3|137.24|137.24|137.16|5344
1635245780000|2021-10-26 10:56:20|137.26|137.14|137.22|137.14|137.28|137.2|137.22|137.14|3254
1635245790000|2021-10-26 10:56:30|137.2|137.16|137.26|137.16|137.26|137.16|137.2|137.16|52
1635245800000|2021-10-26 10:56:40|137.28|137.18|137.3|137.22|137.3|137.22|137.28|137.16|795
1635245820000|2021-10-26 10:57:00|137.28|137.2|137.26|137.18|137.28|137.2|137.26|137.18|5025
1635245830000|2021-10-26 10:57:10|137.24|137.2|137.28|137.18|137.32|137.22|137.22|137.16|3400
1635245840000|2021-10-26 10:57:20|137.3|137.2|137.3|137.22|137.3|137.22|137.3|137.2|1
1635245850000|2021-10-26 10:57:30|137.32|137.26|137.32|137.26|137.34|137.26|137.3|137.22|0
1635245880000|2021-10-26 10:58:00||137.24||137.22||137.24||137.22|0
1635245900000|2021-10-26 10:58:20||137.24||137.26||137.26||137.24|0
1635245910000|2021-10-26 10:58:30|137.36|137.28|137.38|137.3|137.4|137.32|137.36|137.28|12000
1635245920000|2021-10-26 10:58:40|137.4|137.32|137.4|137.3|137.44|137.36|137.4|137.3|5519
1635245930000|2021-10-26 10:58:50||137.32||137.32||137.32||137.32|715
1635245940000|2021-10-26 10:59:00|137.42|137.34|137.44|137.34|137.44|137.34|137.42|137.34|160
1635245950000|2021-10-26 10:59:10|137.4|137.38|137.44|137.34|137.44|137.38|137.4|137.34|34371
1635245960000|2021-10-26 10:59:20||137.36||137.34||137.36||137.34|0
1635245980000|2021-10-26 10:59:40|137.42|137.32|137.36|137.24|137.42|137.32|137.36|137.24|3419
1635245990000|2021-10-26 10:59:50|137.34|137.28|137.32|137.22|137.34|137.28|137.28|137.2|33
1635246010000|2021-10-26 11:00:10|137.36|137.24|137.32|137.24|137.36|137.26|137.32|137.24|0
1635246020000|2021-10-26 11:00:20|137.3|137.22|137.28|137.18|137.3|137.22|137.28|137.16|2645
1635246030000|2021-10-26 11:00:30|137.32|137.22|137.26|137.2|137.32|137.24|137.26|137.18|160
1635246060000|2021-10-26 11:01:00|137.24|137.18|137.22|137.12|137.24|137.18|137.18|137.1|3043
1635246070000|2021-10-26 11:01:10||137.1||137.12||137.12||137.1|1082
1635246100000|2021-10-26 11:01:40|||||||||3619
1635246130000|2021-10-26 11:02:10||137.14||137.14||137.14||137.14|3
1635246150000|2021-10-26 11:02:30|137.2|137.12|137.14|137.04|137.2|137.12|137.14|137.04|7026
1635246160000|2021-10-26 11:02:40|137.16|137.08|137.1|137|137.16|137.08|137.1|137|2225
1635246170000|2021-10-26 11:02:50|137.12|137.02|137.12|137.04|137.12|137.06|137.1|137.02|1500
1635246190000|2021-10-26 11:03:10||137.06||137.06||137.06||137.06|354
1635246200000|2021-10-26 11:03:20|137.1|137.04|137.12|137.04|137.12|137.04|137.1|137.02|12207
1635246220000|2021-10-26 11:03:40|137.1||137.12||137.12||137.1||1580
1635246230000|2021-10-26 11:03:50|137.14|137.06|137.2|137.12|137.2|137.14|137.12|137.06|20879
1635246240000|2021-10-26 11:04:00|||||||||8027
1635246250000|2021-10-26 11:04:10|137.18||137.18||137.18||137.18||5
1635246260000|2021-10-26 11:04:20|||||||||50000
1635246280000|2021-10-26 11:04:40|137.16|137.08|137.12|137.06|137.18|137.08|137.12|137.04|6244
1635246290000|2021-10-26 11:04:50|137.14||137.14||137.14||137.14||3225
1635246300000|2021-10-26 11:05:00|||||||||5178
1635246310000|2021-10-26 11:05:10|137.18|137.08|137.18|137.1|137.18|137.1|137.16|137.08|830
1635246320000|2021-10-26 11:05:20|137.16||137.18||137.18||137.16||4390
1635246330000|2021-10-26 11:05:30|137.2|137.08|137.2|137.14|137.22|137.14|137.2|137.06|726
1635246340000|2021-10-26 11:05:40|137.18|137.1|137.16|137.06|137.18|137.16|137.12|137.06|2978
1635246360000|2021-10-26 11:06:00||137.08||137.08||137.08||137.06|0
1635246370000|2021-10-26 11:06:10|137.18|137.1|137.18|137.1|137.2|137.1|137.18|137.1|0
1635246380000|2021-10-26 11:06:20|||||||||7000
1635246400000|2021-10-26 11:06:40|137.16||137.16||137.16||137.16||0
1635246410000|2021-10-26 11:06:50|||||||||2651
1635246430000|2021-10-26 11:07:10|137.18|137.12|137.16|137.1|137.2|137.12|137.16|137.1|4943
1635246440000|2021-10-26 11:07:20|137.18|137.12|137.2|137.12|137.2|137.14|137.18|137.12|3194
1635246450000|2021-10-26 11:07:30|137.22|137.14|137.28|137.18|137.3|137.24|137.22|137.14|13424
1635246460000|2021-10-26 11:07:40||137.2||137.2||137.2||137.2|0
1635246510000|2021-10-26 11:08:30|137.26||137.26||137.26||137.24||50
1635246520000|2021-10-26 11:08:40|137.28||137.28||137.28||137.28||0
1635246550000|2021-10-26 11:09:10|137.26||137.28||137.28||137.24||1500
1635246560000|2021-10-26 11:09:20|137.26|137.22|137.28|137.2|137.28|137.22|137.26|137.2|1894
1635246590000|2021-10-26 11:09:50||137.22||137.2||137.22||137.2|7243
1635246600000|2021-10-26 11:10:00|137.26|137.18|137.24|137.14|137.26|137.18|137.2|137.1|14095
1635246610000|2021-10-26 11:10:10|137.22|137.12|137.2|137.1|137.22|137.12|137.2|137.08|2319
1635246620000|2021-10-26 11:10:20||137.12||137.12||137.12||137.12|0
1635246630000|2021-10-26 11:10:30|137.18|137.1|137.12|137.06|137.18|137.1|137.12|137.04|3984
1635246660000|2021-10-26 11:11:00|137.1|137.04|137.1|137.02|137.1|137.04|137.1|137|2209
1635246670000|2021-10-26 11:11:10|137.12|137.04|137.16|137.08|137.18|137.12|137.12|137.04|3431
1635246750000|2021-10-26 11:12:30|137.18|137.1|137.14|137.08|137.18|137.1|137.14|137.08|847
1635246760000|2021-10-26 11:12:40|137.12|137.06|136.98|136.92|137.12|137.06|136.96|136.86|36893
1635246770000|2021-10-26 11:12:50|137|136.94|137|136.96|137|136.96|137|136.94|1921
1635246780000|2021-10-26 11:13:00|137.02|136.94|137.02|136.94|137.02|136.94|137|136.94|1782
1635246790000|2021-10-26 11:13:10|137||137.02||137.02||137||0
1635246810000|2021-10-26 11:13:30|137||137||137||137||5802
1635246840000|2021-10-26 11:14:00|137.02|136.96|137.02|136.96|137.02|136.96|137.02|136.96|0
1635246860000|2021-10-26 11:14:20|137.04||137.04||137.04||137.02||1
1635246870000|2021-10-26 11:14:30|137.02|136.94|136.98|136.9|137.02|136.94|136.94|136.86|11297
1635246880000|2021-10-26 11:14:40|137|136.92|137|136.92|137|136.92|136.98|136.92|10169
1635246890000|2021-10-26 11:14:50||136.94||136.94||136.94||136.94|0
1635246920000|2021-10-26 11:15:20||136.96||136.96||136.96||136.96|0
1635246930000|2021-10-26 11:15:30|||||||||7433
1635246970000|2021-10-26 11:16:10|136.98|136.92|136.94|136.9|136.98|136.92|136.94|136.9|4534
1635246980000|2021-10-26 11:16:20|136.96|136.88|136.94|136.88|136.96|136.88|136.94|136.88|389
1635246990000|2021-10-26 11:16:30|||||||||10955
1635247000000|2021-10-26 11:16:40|136.96|136.9|137.02|136.94|137.04|136.98|136.96|136.9|18440
1635247010000|2021-10-26 11:16:50|137|136.92|136.98|136.9|137|136.92|136.98|136.9|0
1635247020000|2021-10-26 11:17:00|136.96|136.88|136.96|136.9|136.96|136.9|136.96|136.88|0
1635247030000|2021-10-26 11:17:10||136.88||136.88||136.88||136.88|0
1635247040000|2021-10-26 11:17:20|136.86|136.9|137|136.92|137.02|136.94|136.86|136.84|79177
1635247050000|2021-10-26 11:17:30|137.02|136.94|137.08|137|137.08|137.02|137.02|136.94|20055
1635247060000|2021-10-26 11:17:40|137.06|137.02|137.06|137|137.06|137.02|137.02|136.96|1829
1635247080000|2021-10-26 11:18:00|137.08||137.08||137.08||137.08||0
1635247090000|2021-10-26 11:18:10|137.06|136.98|136.98|136.92|137.06|137|136.98|136.92|6018
1635247110000|2021-10-26 11:18:30|137|136.94|137.06|137|137.06|137|137|136.94|6132
1635247140000|2021-10-26 11:19:00|137.04|136.96|137.04|136.96|137.04|136.96|137.04|136.96|450
1635247150000|2021-10-26 11:19:10|137.02||137.04||137.04||137.02||1152
1635247170000|2021-10-26 11:19:30|137.06|136.98|137.06|136.98|137.06|136.98|137.06|136.96|540
1635247180000|2021-10-26 11:19:40|137.04|136.96|137.04|136.96|137.04|136.96|137.04|136.96|13
1635247190000|2021-10-26 11:19:50||136.98||136.98||136.98||136.98|0
1635247200000|2021-10-26 11:20:00||136.96||136.98||136.98||136.94|6
1635247220000|2021-10-26 11:20:20|137.06|137|137.08|137|137.1|137|137.04|137|8954
1635247230000|2021-10-26 11:20:30|137.06|136.98|137.06|136.98|137.1|137|137.06|136.98|1827
1635247250000|2021-10-26 11:20:50|||||||||19
1635247260000|2021-10-26 11:21:00|137.08|137|137.08|137|137.08|137.02|137.08|137|294
1635247270000|2021-10-26 11:21:10|137.1|137.02|137.12|137.02|137.14|137.1|137.08|137.02|13676
1635247290000|2021-10-26 11:21:30|137.14|137.04|137.1|137.06|137.18|137.12|137.1|137.02|9298
1635247320000|2021-10-26 11:22:00|||||||||1824
1635247360000|2021-10-26 11:22:40|137.08|137.04|137.08|137.04|137.08|137.04|137.06|137.04|3397
1635247370000|2021-10-26 11:22:50||137.02||137.04||137.04||137.02|0
1635247380000|2021-10-26 11:23:00||137.02||137.02||137.02||137.02|0
1635247400000|2021-10-26 11:23:20|137.1|137.04|137.1|137.04|137.1|137.04|137.1|137.04|1121
1635247410000|2021-10-26 11:23:30|137.12|137.06|137.26|137.18|137.26|137.18|137.12|137.06|11337
1635247420000|2021-10-26 11:23:40||137.2||137.2||137.2||137.2|0
1635247430000|2021-10-26 11:23:50||137.22||137.2||137.22||137.2|1811
1635247440000|2021-10-26 11:24:00|137.24|137.16|137.24|137.18|137.24|137.2|137.24|137.16|2718
1635247450000|2021-10-26 11:24:10|137.26||137.26||137.26||137.26||353
1635247460000|2021-10-26 11:24:20||137.2||137.18||137.2||137.18|2915
1635247480000|2021-10-26 11:24:40|||||||||2250
1635247500000|2021-10-26 11:25:00|137.24|137.16|137.2|137.1|137.24|137.16|137.14|137.06|8964
1635247510000|2021-10-26 11:25:10|137.18||137.2||137.2||137.16||25404
1635247550000|2021-10-26 11:25:50|137.18||137.2||137.2||137.16||50
1635247600000|2021-10-26 11:26:40|137.18|137.08|137.1|137.04|137.18|137.08|137.08|137.02|2893
1635247620000|2021-10-26 11:27:00|137.12|137.06|137.12|137.06|137.12|137.06|137.12|137.06|0
1635247630000|2021-10-26 11:27:10|137.1|137.04|137.12|137.04|137.12|137.04|137.1|137.04|4418
1635247640000|2021-10-26 11:27:20|137.14|137.06|137.18|137.12|137.18|137.12|137.12|137.06|8530
1635247660000|2021-10-26 11:27:40|137.16||137.18||137.18||137.16||729
1635247680000|2021-10-26 11:28:00|137.2|137.14|137.26|137.18|137.26|137.18|137.2|137.14|3310
1635247700000|2021-10-26 11:28:20|137.24|137.16|137.16|137.08|137.24|137.16|137.12|137.06|12267
1635247710000|2021-10-26 11:28:30|137.14||137.16||137.16||137.14||7308
1635247740000|2021-10-26 11:29:00|137.18|137.1|137.16|137.08|137.18|137.12|137.16|137.08|2436
1635247750000|2021-10-26 11:29:10|137.18|137.1|137.18|137.1|137.18|137.1|137.18|137.1|0
1635247760000|2021-10-26 11:29:20|137.16|137.08|137.08|137.02|137.16|137.08|137.08|137.02|4215
1635247770000|2021-10-26 11:29:30|137.1|137.04|137.08|137|137.12|137.04|137.08|136.98|9013
1635247780000|2021-10-26 11:29:40|137.06|136.98|137|136.92|137.06|137.02|137|136.9|2
1635247800000|2021-10-26 11:30:00|137.02|136.94|137|136.92|137.04|136.94|137|136.92|11133
1635247810000|2021-10-26 11:30:10|137.02|136.94|137|136.92|137.02|136.94|137|136.92|6369
1635247830000|2021-10-26 11:30:30|137.02|136.94|137.04|136.96|137.04|136.96|137|136.92|5162
1635247840000|2021-10-26 11:30:40||136.94||136.96||136.96||136.94|0
1635247850000|2021-10-26 11:30:50|137.02|136.98|136.94|136.88|137.02|136.98|136.94|136.84|6324
1635247860000|2021-10-26 11:31:00|136.92|136.86|136.94|136.84|136.94|136.86|136.9|136.82|2833
1635247870000|2021-10-26 11:31:10|136.92|136.86|136.92|136.84|136.92|136.88|136.92|136.84|4105
1635247890000|2021-10-26 11:31:30|136.94||136.94||136.96||136.94||0
1635247910000|2021-10-26 11:31:50|136.96|136.86|136.96|136.86|136.96|136.86|136.96|136.86|0
1635247920000|2021-10-26 11:32:00|136.94|136.84|136.86|136.8|136.94|136.84|136.86|136.8|7732
1635247930000|2021-10-26 11:32:10|136.84|136.78|136.82|136.72|136.84|136.78|136.82|136.7|1833
1635247950000|2021-10-26 11:32:30|136.8|136.7|136.78|136.7|136.82|136.7|136.78|136.68|9
1635247960000|2021-10-26 11:32:40|136.76|136.66|136.72|136.64|136.76|136.66|136.7|136.6|2645
1635247980000|2021-10-26 11:33:00|136.76|136.66|136.74|136.64|136.76|136.7|136.74|136.64|3019
1635247990000|2021-10-26 11:33:10|136.76|136.66|136.82|136.76|136.82|136.76|136.76|136.66|5723
1635248000000|2021-10-26 11:33:20||136.78||136.76||136.78||136.76|0
1635248020000|2021-10-26 11:33:40|136.8|136.74|136.7|136.64|136.8|136.74|136.68|136.62|19567
1635248030000|2021-10-26 11:33:50||136.62||136.64||136.64||136.62|29
1635248050000|2021-10-26 11:34:10|136.72|136.66|136.74|136.68|136.74|136.68|136.72|136.66|2177
1635248060000|2021-10-26 11:34:20||136.66||136.7||136.7||136.66|3
1635248070000|2021-10-26 11:34:30|136.76|136.72|136.78|136.7|136.78|136.72|136.76|136.7|3187
1635248080000|2021-10-26 11:34:40|136.8|136.72|136.8|136.72|136.8|136.72|136.8|136.7|1300
1635248090000|2021-10-26 11:34:50|136.78|136.7|136.8|136.72|136.8|136.72|136.76|136.68|0
1635248110000|2021-10-26 11:35:10|136.82|136.74|136.82|136.72|136.84|136.74|136.82|136.72|0
1635248120000|2021-10-26 11:35:20||136.74||136.74||136.74||136.72|0
1635248130000|2021-10-26 11:35:30|136.8|136.72|136.8|136.72|136.8|136.72|136.8|136.72|0
1635248140000|2021-10-26 11:35:40|136.82|136.74|136.86|136.76|136.86|136.78|136.82|136.74|0
1635248150000|2021-10-26 11:35:50|136.88|136.86|136.84|136.76|136.88|136.86|136.82|136.76|22524
1635248170000|2021-10-26 11:36:10|136.82||136.84||136.84||136.82||1783
1635248200000|2021-10-26 11:36:40|||||||||750
1635248230000|2021-10-26 11:37:10|136.82|136.72|136.78|136.7|136.82|136.72|136.78|136.68|3425
1635248250000|2021-10-26 11:37:30|136.76|136.72|136.8|136.72|136.8|136.72|136.76|136.7|271
1635248260000|2021-10-26 11:37:40|136.82|136.74|136.8|136.72|136.82|136.74|136.8|136.72|0
1635248280000|2021-10-26 11:38:00|136.78||136.8||136.8||136.78||737
1635248300000|2021-10-26 11:38:20|136.82|136.74|136.82|136.76|136.82|136.78|136.8|136.74|14051
1635248320000|2021-10-26 11:38:40|||||||||2193
1635248330000|2021-10-26 11:38:50|||||||||2009
1635248340000|2021-10-26 11:39:00|136.8|136.74|136.76|136.7|136.8|136.74|136.74|136.68|10402
1635248350000|2021-10-26 11:39:10|||||||||40
1635248360000|2021-10-26 11:39:20|136.74|136.68|136.68|136.58|136.74|136.68|136.68|136.56|1367
1635248370000|2021-10-26 11:39:30||136.6||136.58||136.6||136.58|7275
1635248390000|2021-10-26 11:39:50||136.6||136.62||136.62||136.6|0
1635248400000|2021-10-26 11:40:00|136.7|136.64|136.72|136.62|136.72|136.66|136.68|136.62|3979
1635248420000|2021-10-26 11:40:20|||||||||448
1635248450000|2021-10-26 11:40:50||136.64||136.64||136.66||136.64|0
1635248460000|2021-10-26 11:41:00|136.7|136.66|136.7|136.6|136.7|136.66|136.7|136.6|2546
1635248470000|2021-10-26 11:41:10|||||||||28
1635248480000|2021-10-26 11:41:20|136.68|136.58|136.62|136.56|136.68|136.58|136.62|136.52|6706
1635248490000|2021-10-26 11:41:30|136.64|136.58|136.66|136.58|136.66|136.58|136.64|136.58|4649
1635248540000|2021-10-26 11:42:20|136.64||136.64||136.64||136.64||3
1635248550000|2021-10-26 11:42:30|136.62|136.56|136.6|136.56|136.62|136.56|136.6|136.56|1060
1635248590000|2021-10-26 11:43:10|136.58|136.54|136.5|136.44|136.58|136.54|136.5|136.42|10487
1635248600000|2021-10-26 11:43:20|136.48|136.4|136.38|136.28|136.48|136.4|136.36|136.28|31
1635248610000|2021-10-26 11:43:30|136.36||136.36||136.36||136.36||0
1635248640000|2021-10-26 11:44:00|136.34|136.3|136.34|136.28|136.34|136.3|136.34|136.28|2305
1635248650000|2021-10-26 11:44:10|136.36|136.3|136.38|136.28|136.4|136.34|136.36|136.28|3139
1635248670000|2021-10-26 11:44:30||136.3||136.3||136.3||136.3|0
1635248690000|2021-10-26 11:44:50|136.36|136.28|136.38|136.28|136.38|136.28|136.3|136.24|5046
1635248700000|2021-10-26 11:45:00|136.4|136.3|136.4|136.34|136.4|136.34|136.4|136.3|0
1635248710000|2021-10-26 11:45:10||136.3||136.3||136.3||136.3|0
1635248720000|2021-10-26 11:45:20||136.34||136.34||136.34||136.34|0
1635248730000|2021-10-26 11:45:30|136.38|136.3|136.34|136.26|136.38|136.3|136.34|136.24|9760
1635248740000|2021-10-26 11:45:40|136.36|136.28|136.38|136.3|136.38|136.3|136.36|136.28|0
1635248760000|2021-10-26 11:46:00|136.36|136.26|136.36|136.26|136.36|136.26|136.34|136.24|3138
1635248770000|2021-10-26 11:46:10|136.38|136.28|136.38|136.3|136.38|136.3|136.38|136.28|2915
1635248780000|2021-10-26 11:46:20|136.4|136.32|136.4|136.3|136.4|136.34|136.4|136.3|0
1635248790000|2021-10-26 11:46:30|136.38|136.28|136.26|136.18|136.38|136.28|136.26|136.16|2673
1635248810000|2021-10-26 11:46:50|136.28|136.16|136.3|136.22|136.3|136.22|136.28|136.14|2841
1635248820000|2021-10-26 11:47:00|136.24|136.2|136.24|136.16|136.26|136.2|136.22|136.14|3447
1635248830000|2021-10-26 11:47:10|136.26|136.18|136.26|136.16|136.32|136.26|136.24|136.16|5829
1635248840000|2021-10-26 11:47:20|136.24||136.26||136.26||136.22||50
1635248860000|2021-10-26 11:47:40|136.28|136.18|136.32|136.24|136.32|136.24|136.24|136.18|8888
1635248870000|2021-10-26 11:47:50|136.3|136.22|136.3|136.22|136.3|136.22|136.28|136.18|1823
1635248880000|2021-10-26 11:48:00|136.28|136.18|136.22|136.16|136.28|136.18|136.22|136.16|421
1635248890000|2021-10-26 11:48:10|136.24|136.14|136.18|136.1|136.26|136.14|136.18|136.1|1114
1635248900000|2021-10-26 11:48:20|||||||||330
1635248910000|2021-10-26 11:48:30|||||||||7476
1635248970000|2021-10-26 11:49:30|||||||||2156
1635249000000|2021-10-26 11:50:00|136.2|136.08|136.12|136.02|136.2|136.12|136.1|136|33433
1635249010000|2021-10-26 11:50:10|136.1|136.04|136.12|136.04|136.12|136.04|136.1|136.04|264
1635249020000|2021-10-26 11:50:20|136.1|136.02|136.12|136.04|136.12|136.04|136.1|136.02|0
1635249030000|2021-10-26 11:50:30|136.1|136.02|136.1|136.02|136.12|136.02|136.1|136.02|58
1635249040000|2021-10-26 11:50:40|||||||||727
1635249050000|2021-10-26 11:50:50|136.08|135.98|136.14|136.04|136.14|136.06|136.02|135.94|18257
1635249060000|2021-10-26 11:51:00|136.12|136.06|136.14|136.06|136.16|136.06|136.1|136.06|1618
1635249070000|2021-10-26 11:51:10|136.12|136.04|136.12|136.04|136.14|136.04|136.1|136.04|50
1635249080000|2021-10-26 11:51:20|136.1||136.12||136.12||136.1||0
1635249090000|2021-10-26 11:51:30||136.06||136.06||136.06||136.06|0
1635249100000|2021-10-26 11:51:40||136.04||136.06||136.06||136.04|0
1635249110000|2021-10-26 11:51:50|136.1|136.04|136.1|136.04|136.1|136.04|136.1|136.04|422
1635249120000|2021-10-26 11:52:00|||||||||5085
1635249130000|2021-10-26 11:52:10|136.08|136.02|135.76|135.7|136.08|136.02|135.76|135.66|96342
1635249140000|2021-10-26 11:52:20|135.78|135.68|135.72|135.62|135.78|135.68|135.72|135.6|13070
1635249150000|2021-10-26 11:52:30||135.64||135.64||135.64||135.64|1300
1635249170000|2021-10-26 11:52:50|135.66|135.66|135.66|135.6|135.76|135.7|135.66|135.56|44085
1635249180000|2021-10-26 11:53:00|135.68|135.62|135.64|135.6|135.68|135.62|135.64|135.6|3205
1635249210000|2021-10-26 11:53:30|135.66|135.62|135.64|135.58|135.66|135.62|135.64|135.58|8659
1635249230000|2021-10-26 11:53:50|135.66|135.6|135.66|135.6|135.74|135.68|135.66|135.56|21177
1635249240000|2021-10-26 11:54:00|135.68|135.62|135.74|135.62|135.74|135.62|135.68|135.6|1759
1635249250000|2021-10-26 11:54:10|135.76||135.74||135.76||135.74||2103
1635249260000|2021-10-26 11:54:20|||||||||7248
1635249270000|2021-10-26 11:54:30|135.72||135.72||135.72||135.72||20
1635249290000|2021-10-26 11:54:50|135.7|135.6|135.62|135.58|135.7|135.6|135.62|135.56|7586
1635249300000|2021-10-26 11:55:00|135.64|135.6|135.7|135.6|135.72|135.64|135.62|135.58|13760
1635249310000|2021-10-26 11:55:10|135.72|135.62|135.76|135.68|135.78|135.68|135.72|135.62|0
1635249320000|2021-10-26 11:55:20|135.78|135.7|135.68|135.58|135.78|135.7|135.68|135.58|10941
1635249330000|2021-10-26 11:55:30||135.6||135.6||135.6||135.6|0
1635249340000|2021-10-26 11:55:40|135.66|135.58|135.56|135.48|135.66|135.58|135.54|135.46|11520
1635249350000|2021-10-26 11:55:50|||||||||728
1635249370000|2021-10-26 11:56:10|135.54||135.56||135.56||135.54||6
1635249390000|2021-10-26 11:56:30|135.54|135.5|135.5|135.44|135.54|135.5|135.5|135.44|3300
1635249400000|2021-10-26 11:56:40|135.48|135.42|135.36|135.26|135.48|135.42|135.32|135.24|23719
1635249410000|2021-10-26 11:56:50|135.34|135.28|135.46|135.38|135.46|135.4|135.34|135.28|10424
1635249430000|2021-10-26 11:57:10|135.44|135.34|135.42|135.3|135.44|135.34|135.4|135.3|8763
1635249440000|2021-10-26 11:57:20|135.4|135.32|135.46|135.34|135.5|135.38|135.4|135.32|1196
1635249450000|2021-10-26 11:57:30||135.36||135.34||135.38||135.34|0
1635249470000|2021-10-26 11:57:50|135.44||135.42||135.44||135.42||50
1635249490000|2021-10-26 11:58:10|135.44|135.36|135.5|135.4|135.5|135.42|135.42|135.36|2849
1635249500000|2021-10-26 11:58:20|135.52|135.42|135.58|135.44|135.58|135.44|135.52|135.42|4190
1635249520000|2021-10-26 11:58:40|135.6|135.46|135.76|135.64|135.76|135.64|135.6|135.46|2199
1635249540000|2021-10-26 11:59:00|135.78|135.66|135.78|135.68|135.8|135.68|135.76|135.66|1901
1635249560000|2021-10-26 11:59:20|135.82|135.7|135.8|135.7|135.82|135.7|135.72|135.64|11
1635249570000|2021-10-26 11:59:30|135.78|135.66|135.74|135.66|135.78|135.66|135.74|135.64|0
1635249580000|2021-10-26 11:59:40|135.78||135.8||135.82||135.78||6112
1635249600000|2021-10-26 12:00:00|135.78||135.8||135.8||135.78||2
1635249610000|2021-10-26 12:00:10|135.78||135.78||135.8||135.76||0
1635249620000|2021-10-26 12:00:20|135.8|135.68|135.82|135.74|135.86|135.74|135.78|135.68|4135
1635249630000|2021-10-26 12:00:30|135.8|135.68|135.74|135.64|135.8|135.68|135.74|135.62|225
1635249640000|2021-10-26 12:00:40|135.76|135.66|135.78|135.66|135.78|135.66|135.76|135.64|0
1635249650000|2021-10-26 12:00:50|135.76|135.68|135.78|135.68|135.78|135.76|135.74|135.64|20756
1635249660000|2021-10-26 12:01:00|135.74|135.66|135.72|135.6|135.74|135.66|135.66|135.56|8083
1635249670000|2021-10-26 12:01:10||135.62||135.62||135.62||135.62|0
1635249680000|2021-10-26 12:01:20|135.74|135.64|135.74|135.64|135.76|135.64|135.74|135.64|0
1635249700000|2021-10-26 12:01:40|135.72|135.62|135.74|135.62|135.74|135.64|135.66|135.6|0
1635249710000|2021-10-26 12:01:50|135.72|135.6|135.7|135.58|135.72|135.6|135.66|135.54|0
1635249720000|2021-10-26 12:02:00|135.68|135.56|135.82|135.74|135.84|135.74|135.68|135.56|6054
1635249730000|2021-10-26 12:02:10|135.8|135.72|135.76|135.64|135.8|135.72|135.74|135.64|3786
1635249740000|2021-10-26 12:02:20|135.74|135.66|135.76|135.64|135.76|135.68|135.74|135.64|113
1635249760000|2021-10-26 12:02:40|||||||||6632
1635249790000|2021-10-26 12:03:10|135.74|135.62|135.7|135.64|135.74|135.64|135.7|135.6|872
1635249800000|2021-10-26 12:03:20|135.72|135.66|135.72|135.64|135.72|135.66|135.72|135.64|1700
1635249810000|2021-10-26 12:03:30|135.7||135.7||135.7||135.7||0
1635249820000|2021-10-26 12:03:40|135.68|135.66|135.78|135.7|135.78|135.7|135.68|135.66|9892
1635249830000|2021-10-26 12:03:50|||||||||1288
1635249840000|2021-10-26 12:04:00|135.76||135.78||135.78||135.76||100
1635249850000|2021-10-26 12:04:10|135.8|135.72|135.92|135.86|135.92|135.86|135.8|135.72|5754
1635249860000|2021-10-26 12:04:20|135.9||135.92||135.92||135.9||73
1635249870000|2021-10-26 12:04:30|135.9|135.84|135.86|135.76|135.9|135.84|135.82|135.74|611
1635249880000|2021-10-26 12:04:40||135.74||135.74||135.74||135.74|817
1635249890000|2021-10-26 12:04:50||135.76||135.78||135.78||135.76|1085
1635249930000|2021-10-26 12:05:30|135.88|135.8|135.92|135.86|135.96|135.92|135.88|135.8|20906
1635249940000|2021-10-26 12:05:40|135.9|135.84|135.92|135.84|135.92|135.84|135.9|135.84|5
1635249950000|2021-10-26 12:05:50|||||||||726
1635249980000|2021-10-26 12:06:20||135.86||135.86||135.86||135.84|210
1635249990000|2021-10-26 12:06:30||135.84||135.84||135.84||135.84|2000
1635250000000|2021-10-26 12:06:40|135.9|135.82|135.9|135.82|135.9|135.82|135.82|135.78|7995
1635250010000|2021-10-26 12:06:50|135.88|135.8|135.9|135.82|135.9|135.82|135.88|135.78|0
1635250030000|2021-10-26 12:07:10|135.88||135.9||135.9||135.88||0
1635250040000|2021-10-26 12:07:20||135.84||135.82||135.84||135.82|0
1635250070000|2021-10-26 12:07:50||135.84||135.84||135.84||135.84|323
1635250080000|2021-10-26 12:08:00|||||||||3300
1635250090000|2021-10-26 12:08:10|||||||||2613
1635250110000|2021-10-26 12:08:30|||||||||2929
1635250120000|2021-10-26 12:08:40|135.92|135.86|135.92|135.88|135.92|135.88|135.92|135.86|2704
1635250130000|2021-10-26 12:08:50|135.96|135.9|135.98|135.9|135.98|135.9|135.96|135.9|1723
1635250170000|2021-10-26 12:09:30|||||||||4041
1635250180000|2021-10-26 12:09:40|135.96|135.92|135.92|135.84|135.96|135.94|135.9|135.84|9692
1635250190000|2021-10-26 12:09:50||135.86||135.84||135.86||135.84|0
1635250200000|2021-10-26 12:10:00||135.86||135.86||135.86||135.84|0
1635250220000|2021-10-26 12:10:20|135.94|135.88|135.98|135.94|135.98|135.94|135.94|135.88|10745
1635250230000|2021-10-26 12:10:30|136.04|135.96|136.04|135.94|136.08|135.98|136.02|135.92|6435
1635250240000|2021-10-26 12:10:40|136.06|135.96|136.08|135.98|136.1|136|136.06|135.96|438
1635250270000|2021-10-26 12:11:10|136.1|136|136.14|136.06|136.14|136.06|136.1|136|0
1635250280000|2021-10-26 12:11:20|136.16|136.08|136.16|136.08|136.16|136.08|136.16|136.08|1008
1635250290000|2021-10-26 12:11:30|136.18|136.1|136.18|136.1|136.2|136.1|136.18|136.1|0
1635250300000|2021-10-26 12:11:40|136.2||136.2||136.22||136.2||4603
1635250330000|2021-10-26 12:12:10|136.18|136.08|136.16|136.06|136.18|136.08|136.12|136.02|3807
1635250340000|2021-10-26 12:12:20|||||||||84
1635250350000|2021-10-26 12:12:30|136.18|136.08|136.2|136.1|136.2|136.1|136.18|136.08|0
1635250380000|2021-10-26 12:13:00|||||||||305
1635250400000|2021-10-26 12:13:20||136.12||136.12||136.12||136.12|1
1635250420000|2021-10-26 12:13:40|136.18|136.1|136.1|136.02|136.18|136.1|136.1|136.02|6029
1635250440000|2021-10-26 12:14:00|136.12|136.04|136.16|136.06|136.16|136.06|136.12|136.04|0
1635250470000|2021-10-26 12:14:30|136.14|136.08|136.08|135.98|136.14|136.08|136.08|135.98|4831
1635250490000|2021-10-26 12:14:50|136.1|136|136.08|135.98|136.12|136.02|136.08|135.98|0
1635250500000|2021-10-26 12:15:00|136.06|135.96|136.08|135.98|136.08|135.98|136.04|135.94|1500
1635250530000|2021-10-26 12:15:30|136.12|136|136.08|135.98|136.12|136.02|136.06|135.98|61
1635250570000|2021-10-26 12:16:10|136.06|135.94|136.02|135.94|136.06|135.94|136|135.94|982
1635250590000|2021-10-26 12:16:30|136|135.9|136|135.9|136|135.9|135.98|135.9|3258
1635250600000|2021-10-26 12:16:40|135.98|135.92|135.96|135.9|136|135.92|135.96|135.9|3687
1635250610000|2021-10-26 12:16:50|135.94|135.88|135.94|135.86|135.94|135.9|135.92|135.84|7993
1635250620000|2021-10-26 12:17:00|135.92||135.92||135.94||135.92||0
1635250670000|2021-10-26 12:17:50|135.9|135.84|135.92|135.82|135.92|135.84|135.86|135.8|4270
1635250680000|2021-10-26 12:18:00|135.9|135.8|135.82|135.78|135.9|135.8|135.82|135.78|5827
1635250690000|2021-10-26 12:18:10|135.8|135.72|135.78|135.68|135.8|135.72|135.76|135.66|1299
1635250700000|2021-10-26 12:18:20|135.8|135.7|135.82|135.72|135.82|135.72|135.8|135.7|6725
1635250710000|2021-10-26 12:18:30|135.84|135.74|135.74|135.68|135.84|135.76|135.74|135.68|1570
1635250720000|2021-10-26 12:18:40|135.72|135.64|135.7|135.6|135.72|135.64|135.7|135.58|264
1635250740000|2021-10-26 12:19:00|135.68||135.68||135.68||135.68||36
1635250750000|2021-10-26 12:19:10|135.66|135.58|135.66|135.58|135.66|135.58|135.66|135.58|179
1635250770000|2021-10-26 12:19:30|||||||||23102
1635250780000|2021-10-26 12:19:40|135.56|135.56|135.5|135.44|135.66|135.56|135.5|135.44|39688
1635250790000|2021-10-26 12:19:50|135.52||135.52||135.52||135.52||0
1635250800000|2021-10-26 12:20:00|135.5|135.46|135.6|135.54|135.6|135.56|135.5|135.46|31903
1635250810000|2021-10-26 12:20:10||135.56||135.54||135.56||135.54|26
1635250820000|2021-10-26 12:20:20|135.62|135.56|135.64|135.56|135.64|135.56|135.62|135.56|207
1635250840000|2021-10-26 12:20:40|135.62|135.54|135.58|135.5|135.62|135.54|135.54|135.48|8058
1635250890000|2021-10-26 12:21:30|135.6|135.52|135.62|135.54|135.62|135.54|135.6|135.5|1409
1635250930000|2021-10-26 12:22:10|135.6|135.52|135.62|135.54|135.62|135.54|135.58|135.5|2228
1635250940000|2021-10-26 12:22:20|135.64|135.56|135.66|135.56|135.66|135.56|135.64|135.56|11500
1635250980000|2021-10-26 12:23:00|135.64|135.54|135.64|135.56|135.64|135.56|135.54|135.5|5278
1635250990000|2021-10-26 12:23:10|135.66|135.58|135.66|135.58|135.68|135.58|135.66|135.58|0
1635251000000|2021-10-26 12:23:20||135.56||135.58||135.58||135.56|310
1635251020000|2021-10-26 12:23:40|||||||||30000
1635251040000|2021-10-26 12:24:00|135.64|135.54|135.58|135.54|135.64|135.54|135.58|135.48|1205
1635251050000|2021-10-26 12:24:10|135.56|135.48|135.54|135.46|135.56|135.48|135.54|135.46|255
1635251060000|2021-10-26 12:24:20|135.52|135.44|135.68|135.6|135.7|135.62|135.5|135.44|20143
1635251070000|2021-10-26 12:24:30|135.66|135.56|135.62|135.56|135.68|135.56|135.62|135.56|287
1635251080000|2021-10-26 12:24:40|135.66|135.58|135.64|135.56|135.68|135.6|135.64|135.56|0
1635251090000|2021-10-26 12:24:50|||||||||1008
1635251100000|2021-10-26 12:25:00|135.62||135.64||135.64||135.6||0
1635251110000|2021-10-26 12:25:10|135.62|135.52|135.6|135.5|135.62|135.52|135.6|135.5|254
1635251120000|2021-10-26 12:25:20||135.56||135.56||135.56||135.56|620
1635251130000|2021-10-26 12:25:30|135.58|135.5|135.58|135.5|135.58|135.5|135.56|135.5|1171
1635251140000|2021-10-26 12:25:40|135.56|135.48|135.54|135.46|135.56|135.48|135.54|135.46|1227
1635251150000|2021-10-26 12:25:50||135.44||135.44||135.44||135.44|0
1635251160000|2021-10-26 12:26:00|135.52|135.4|135.46|135.4|135.52|135.4|135.42|135.32|3759
1635251170000|2021-10-26 12:26:10|135.44|135.36|135.42|135.34|135.44|135.4|135.42|135.34|45
1635251220000|2021-10-26 12:27:00|135.44|135.4|135.54|135.46|135.56|135.5|135.44|135.34|13391
1635251230000|2021-10-26 12:27:10|135.56||135.56||135.56||135.56||100
1635251250000|2021-10-26 12:27:30|135.54|135.44|135.52|135.42|135.54|135.46|135.5|135.4|4593
1635251260000|2021-10-26 12:27:40||135.44||135.44||135.44||135.44|738
1635251270000|2021-10-26 12:27:50|135.54|135.48|135.58|135.5|135.58|135.5|135.54|135.48|1235
1635251280000|2021-10-26 12:28:00|135.6|135.52|135.6|135.54|135.6|135.54|135.6|135.52|1501
1635251290000|2021-10-26 12:28:10|135.58|135.5|135.58|135.5|135.58|135.5|135.58|135.5|17
1635251310000|2021-10-26 12:28:30|||||||||4788
1635251330000|2021-10-26 12:28:50|135.56|135.44|135.58|135.5|135.58|135.5|135.54|135.44|1506
1635251340000|2021-10-26 12:29:00|135.56|135.46|135.54|135.46|135.56|135.46|135.52|135.42|151
1635251400000|2021-10-26 12:30:00|135.56|135.54|135.54|135.46|135.6|135.56|135.54|135.46|35676
1635251440000|2021-10-26 12:30:40|||||||||10902
1635251460000|2021-10-26 12:31:00|135.56|135.48|135.6|135.52|135.6|135.52|135.56|135.48|3261
1635251470000|2021-10-26 12:31:10|135.58||135.58||135.58||135.58||0
1635251480000|2021-10-26 12:31:20|135.56|135.48|135.46|135.4|135.56|135.52|135.46|135.4|5435
1635251490000|2021-10-26 12:31:30|135.5|135.42|135.52|135.42|135.52|135.44|135.5|135.42|2513
1635251500000|2021-10-26 12:31:40||135.44||135.46||135.46||135.44|0
1635251510000|2021-10-26 12:31:50|135.54|135.48|135.58|135.5|135.58|135.5|135.54|135.48|3602
1635251540000|2021-10-26 12:32:20|135.52|135.46|135.54|135.44|135.54|135.46|135.5|135.42|209
1635251550000|2021-10-26 12:32:30|135.52|135.42|135.5|135.42|135.52|135.42|135.5|135.42|0
1635251560000|2021-10-26 12:32:40|135.48|135.4|135.5|135.4|135.5|135.44|135.48|135.4|2
1635251580000|2021-10-26 12:33:00||135.42||135.42||135.42||135.42|21
1635251590000|2021-10-26 12:33:10||135.4||135.42||135.42||135.4|0
1635251600000|2021-10-26 12:33:20|||||||||738
1635251620000|2021-10-26 12:33:40|||||||||67
1635251640000|2021-10-26 12:34:00|135.52|135.44|135.54|135.44|135.56|135.48|135.52|135.44|4011
1635251650000|2021-10-26 12:34:10|135.56|135.46|135.56|135.48|135.58|135.48|135.54|135.46|960
1635251660000|2021-10-26 12:34:20|135.58||135.58||135.58||135.58||1
1635251680000|2021-10-26 12:34:40|||||||||1
1635251690000|2021-10-26 12:34:50|135.6|135.5|135.6|135.52|135.6|135.52|135.6|135.5|3125
1635251700000|2021-10-26 12:35:00||135.54||135.56||135.56||135.54|1173
1635251730000|2021-10-26 12:35:30|135.58|135.52|135.58|135.52|135.6|135.52|135.58|135.52|484
1635251740000|2021-10-26 12:35:40|135.56|135.5|135.58|135.52|135.58|135.52|135.56|135.48|565
1635251750000|2021-10-26 12:35:50|||||||||13441
1635251770000|2021-10-26 12:36:10|135.6|135.54|135.62|135.54|135.64|135.58|135.6|135.54|8587
1635251780000|2021-10-26 12:36:20|135.64|135.56|135.78|135.7|135.78|135.7|135.64|135.56|11259
1635251790000|2021-10-26 12:36:30|135.8|135.72|135.82|135.72|135.82|135.72|135.8|135.72|0
1635251820000|2021-10-26 12:37:00|135.8|135.68|135.72|135.62|135.8|135.68|135.68|135.6|5543
1635251830000|2021-10-26 12:37:10|135.7|135.68|135.7|135.62|135.7|135.68|135.7|135.6|802
1635251840000|2021-10-26 12:37:20|135.72||135.72||135.72||135.72||0
1635251850000|2021-10-26 12:37:30|135.7|135.6|135.66|135.6|135.7|135.6|135.66|135.6|0
1635251880000|2021-10-26 12:38:00|135.68||135.7||135.7||135.68||0
1635251890000|2021-10-26 12:38:10||135.62||135.62||135.62||135.62|0
1635251930000|2021-10-26 12:38:50|135.72||135.7||135.72||135.7||501
1635251940000|2021-10-26 12:39:00|135.72||135.72||135.72||135.72||891
1635251970000|2021-10-26 12:39:30||135.64||135.64||135.64||135.64|1
1635251990000|2021-10-26 12:39:50|135.7||135.7||135.7||135.7||1257
1635252000000|2021-10-26 12:40:00|135.68|135.62|135.66|135.64|135.68|135.64|135.66|135.6|573
1635252010000|2021-10-26 12:40:10|135.7||135.7||135.7||135.7||0
1635252020000|2021-10-26 12:40:20|135.72||135.7||135.72||135.7||364
1635252030000|2021-10-26 12:40:30|135.68|135.62|135.64|135.58|135.68|135.64|135.64|135.56|6388
1635252040000|2021-10-26 12:40:40||135.54||135.58||135.58||135.54|454
1635252050000|2021-10-26 12:40:50|135.66|135.6|135.66|135.58|135.68|135.6|135.66|135.58|0
1635252060000|2021-10-26 12:41:00|135.64||135.64||135.64||135.64||0
1635252070000|2021-10-26 12:41:10|135.66||135.66||135.68||135.66||0
1635252090000|2021-10-26 12:41:30|135.64||135.64||135.64||135.64||1677
1635252110000|2021-10-26 12:41:50|||||||||1082
1635252120000|2021-10-26 12:42:00|135.62|135.56|135.6|135.54|135.62|135.56|135.6|135.54|492
1635252130000|2021-10-26 12:42:10|135.58|135.5|135.6|135.5|135.6|135.5|135.56|135.5|375
1635252140000|2021-10-26 12:42:20|135.58||135.56||135.58||135.56||0
1635252150000|2021-10-26 12:42:30|135.54|135.48|135.5|135.44|135.54|135.48|135.5|135.44|11469
1635252190000|2021-10-26 12:43:10|135.48|135.42|135.46|135.4|135.48|135.42|135.44|135.4|3494
1635252200000|2021-10-26 12:43:20|135.44|135.36|135.42|135.34|135.44|135.36|135.42|135.34|1898
1635252230000|2021-10-26 12:43:50|135.38|135.32|135.4|135.34|135.42|135.34|135.38|135.28|2395
1635252250000|2021-10-26 12:44:10|||||||||2290
1635252260000|2021-10-26 12:44:20|135.42|135.36|135.42|135.34|135.42|135.36|135.42|135.34|78
1635252270000|2021-10-26 12:44:30|135.4||135.4||135.4||135.4||0
1635252310000|2021-10-26 12:45:10||135.36||135.34||135.36||135.34|270
1635252320000|2021-10-26 12:45:20|135.38|135.32|135.34|135.28|135.38|135.32|135.34|135.26|3373
1635252330000|2021-10-26 12:45:30|135.36|135.3|135.38|135.3|135.4|135.32|135.36|135.3|2943
1635252340000|2021-10-26 12:45:40|135.4||135.4||135.4||135.4||0
1635252350000|2021-10-26 12:45:50|135.38||135.38||135.38||135.38||0
1635252370000|2021-10-26 12:46:10|135.36|135.28|135.06|134.96|135.36|135.28|135|134.86|126045
1635252380000|2021-10-26 12:46:20|135.08|134.98|135.06|134.96|135.14|135.06|135.06|134.96|18592
1635252390000|2021-10-26 12:46:30|135.08|134.98|135|134.96|135.1|134.98|135|134.94|7595
1635252400000|2021-10-26 12:46:40|135.04|135|135.04|134.96|135.06|135|135.02|134.96|747
1635252430000|2021-10-26 12:47:10|135.06|134.98|135.08|135.02|135.08|135.02|135.04|134.96|8892
1635252440000|2021-10-26 12:47:20|135.1|135.04|135.08|135|135.1|135.06|135.08|135|2865
1635252450000|2021-10-26 12:47:30||135.02||135||135.02||135|0
1635252470000|2021-10-26 12:47:50|135.1|135.02|135.1|135.02|135.1|135.02|135.1|135.02|3629
1635252480000|2021-10-26 12:48:00|135.12|135.04|135.08|135.02|135.12|135.04|135.08|135.02|4064
1635252490000|2021-10-26 12:48:10|135.06|135|135.04|134.98|135.06|135|135.04|134.98|7355
1635252500000|2021-10-26 12:48:20|135.08|135|135.08|135|135.08|135|135.08|135|0
1635252510000|2021-10-26 12:48:30|135.06||135.08||135.08||135.06||0
1635252520000|2021-10-26 12:48:40|135.06||135.08||135.08||135.06||41
1635252530000|2021-10-26 12:48:50|135.06||135.06||135.06||135.06||0
1635252540000|2021-10-26 12:49:00|135.08|135.04|135.1|135.04|135.1|135.06|135.08|135.04|0
1635252550000|2021-10-26 12:49:10|135.08||135.1||135.1||135.08||42
1635252560000|2021-10-26 12:49:20||135.06||135.04||135.06||135.04|0
1635252610000|2021-10-26 12:50:10|135.12|135.06|135.1|135.04|135.14|135.06|135.1|135.04|4122
1635252650000|2021-10-26 12:50:50|||||||||1851
1635252670000|2021-10-26 12:51:10|135.14|135.06|135.1|135.04|135.14|135.08|135.08|135.04|18682
1635252680000|2021-10-26 12:51:20|135.08|135|135.08|135|135.1|135.02|135.04|134.96|6480
1635252690000|2021-10-26 12:51:30|135.1|135.02|135.08|135.02|135.1|135.02|135.08|135|6937
1635252700000|2021-10-26 12:51:40|135.06|135|135.06|135.02|135.06|135.02|135.06|135|0
1635252710000|2021-10-26 12:51:50||135||135||135||135|0
1635252720000|2021-10-26 12:52:00|135.08|135.02|135.08|135|135.08|135.02|135.08|135|1367
1635252730000|2021-10-26 12:52:10|135.06||135.08||135.08||135.06||0
1635252740000|2021-10-26 12:52:20|135.06||135.08||135.08||135.06||0
1635252750000|2021-10-26 12:52:30|135.06||135.06||135.06||135.06||0
1635252780000|2021-10-26 12:53:00|135.1|135.02|135.1|135.02|135.1|135.02|135.1|135.02|2708
1635252790000|2021-10-26 12:53:10|135.12|135|135.08|135|135.12|135.04|135.06|135|24039
1635252810000|2021-10-26 12:53:30|||||||||1488
1635252820000|2021-10-26 12:53:40|135.1|135.02|135.1|135.02|135.1|135.02|135.1|135.02|25
1635252850000|2021-10-26 12:54:10|135.08|135|135.1|135.02|135.1|135.02|135.08|135|7825
1635252890000|2021-10-26 12:54:50|135.08|135|135.04|134.96|135.08|135|135|134.9|12324
1635252900000|2021-10-26 12:55:00|135.02||135||135.04||135||0
1635252910000|2021-10-26 12:55:10|135.02|134.9|134.96|134.9|135.02|134.92|134.96|134.9|907
1635252920000|2021-10-26 12:55:20|134.94|134.86|134.92|134.84|134.96|134.86|134.88|134.78|12472
1635252930000|2021-10-26 12:55:30|134.94|134.86|134.94|134.86|134.94|134.86|134.94|134.86|2300
1635252980000|2021-10-26 12:56:20|134.96|134.88|134.98|134.9|134.98|134.9|134.96|134.88|8698
1635253000000|2021-10-26 12:56:40|134.96|134.86|134.94|134.86|134.96|134.86|134.94|134.86|0
1635253020000|2021-10-26 12:57:00|||||||||128
1635253040000|2021-10-26 12:57:20|||||||||7003
1635253050000|2021-10-26 12:57:30|134.96|134.94|135.1|135.04|135.1|135.04|134.96|134.94|6976
1635253060000|2021-10-26 12:57:40|135.08|135.02|135.08|135.02|135.08|135.02|135.08|135.02|0
1635253070000|2021-10-26 12:57:50|135.1|135.04|135.1|135.02|135.1|135.04|135.1|135.02|0
1635253080000|2021-10-26 12:58:00|||||||||88
1635253100000|2021-10-26 12:58:20|135.12|135.04|135.1|135.02|135.14|135.06|135.1|135.02|20205
1635253120000|2021-10-26 12:58:40||135.04||135.04||135.04||135.04|0
1635253130000|2021-10-26 12:58:50|135.08|135.02|135.1|135.02|135.1|135.02|135.08|135.02|0
1635253150000|2021-10-26 12:59:10||135.04||135.02||135.04||135.02|0
1635253170000|2021-10-26 12:59:30|135.14|135.04|135.1|135.06|135.14|135.08|135.1|135.04|6587
1635253190000|2021-10-26 12:59:50|135.14||135.1||135.14||135.1||2453
1635253200000|2021-10-26 13:00:00|135.14|135.08|135.08|135.02|135.16|135.12|135.08|135.02|37817
1635253210000|2021-10-26 13:00:10|||||||||4629
1635253220000|2021-10-26 13:00:20||135.04||135.02||135.04||135.02|2838
1635253230000|2021-10-26 13:00:30|||||||||1038
1635253240000|2021-10-26 13:00:40|||||||||519
1635253300000|2021-10-26 13:01:40|135.1||135.08||135.1||135.08||11827
1635253310000|2021-10-26 13:01:50|135.1|135.04|135.1|135.04|135.14|135.08|135.1|135.04|35979
1635253320000|2021-10-26 13:02:00|135.08||135.08||135.08||135.08||0
1635253340000|2021-10-26 13:02:20|135.06|135.02|135.02|134.96|135.06|135.02|135.02|134.9|16596
1635253350000|2021-10-26 13:02:30|135||135.02||135.02||134.98||0
1635253360000|2021-10-26 13:02:40|||||||||500
1635253370000|2021-10-26 13:02:50|134.98|134.98|135.08|135.02|135.08|135.04|134.98|134.98|15108
1635253380000|2021-10-26 13:03:00|135.1|135.04|135.1|135.04|135.18|135.1|135.1|135.04|28214
1635253390000|2021-10-26 13:03:10|135.12|135.12|135.04|134.94|135.16|135.12|135.02|134.94|32741
1635253400000|2021-10-26 13:03:20|135.06|134.96|135.06|134.98|135.1|135.02|135.06|134.96|1551
1635253430000|2021-10-26 13:03:50|135.04||135.06||135.06||135.04||16757
1635253440000|2021-10-26 13:04:00|135.08|135|135.04|134.98|135.08|135|135.04|134.98|80
1635253450000|2021-10-26 13:04:10|135.06||135.08||135.08||135.04||364
1635253460000|2021-10-26 13:04:20|135.06||135.04||135.06||135.04||0
1635253470000|2021-10-26 13:04:30|135.06|135|135.06|135|135.06|135|135.06|135|0
1635253490000|2021-10-26 13:04:50|135.08|135.02|135.1|135.02|135.1|135.02|135.08|135.02|522
1635253500000|2021-10-26 13:05:00|135.08|135|135.08|135|135.08|135|135.08|135|80
1635253510000|2021-10-26 13:05:10|135.1|135.02|135.1|135.02|135.1|135.02|135.1|135.02|20
1635253540000|2021-10-26 13:05:40|135.08|135|135.08|135|135.08|135|135.08|134.98|3000
1635253550000|2021-10-26 13:05:50|135.06||135.08||135.08||135.04||0
1635253600000|2021-10-26 13:06:40||135.02||135.02||135.02||135.02|249
1635253630000|2021-10-26 13:07:10|135.06|134.98|135|134.9|135.06|135|134.98|134.9|3406
1635253640000|2021-10-26 13:07:20|135.02|134.92|135|134.9|135.02|134.94|134.98|134.9|6819
1635253650000|2021-10-26 13:07:30|134.98||134.98||134.98||134.98||5361
1635253660000|2021-10-26 13:07:40|134.96|134.86|134.92|134.86|134.96|134.86|134.88|134.8|5591
1635253670000|2021-10-26 13:07:50|134.9|134.88|134.96|134.88|134.98|134.92|134.9|134.88|17908
1635253680000|2021-10-26 13:08:00|134.98||134.98||134.98||134.98||0
1635253690000|2021-10-26 13:08:10|134.96|134.86|134.94|134.86|134.96|134.86|134.92|134.86|7147
1635253700000|2021-10-26 13:08:20|||||||||8625
1635253710000|2021-10-26 13:08:30|||||||||4700
1635253720000|2021-10-26 13:08:40|134.96|134.88|134.96|134.88|134.96|134.88|134.96|134.88|35
1635253730000|2021-10-26 13:08:50|||||||||5000
1635253740000|2021-10-26 13:09:00|134.98|134.9|134.94|134.88|135|134.9|134.94|134.88|0
1635253750000|2021-10-26 13:09:10|134.96|134.9|134.98|134.9|134.98|134.9|134.96|134.9|9674
1635253760000|2021-10-26 13:09:20|135|134.98|134.98|134.88|135|134.98|134.94|134.88|16853
1635253770000|2021-10-26 13:09:30|134.96||134.96||134.96||134.96||0
1635253800000|2021-10-26 13:10:00|||||||||7384
1635253810000|2021-10-26 13:10:10|134.94|134.86|134.92|134.88|134.94|134.88|134.9|134.86|4415
1635253820000|2021-10-26 13:10:20|134.94||134.94||134.94||134.94||1000
1635253830000|2021-10-26 13:10:30|134.96|134.86|134.88|134.78|134.98|134.86|134.86|134.76|4002
1635253840000|2021-10-26 13:10:40||134.8||134.82||134.82||134.8|13
1635253850000|2021-10-26 13:10:50|134.9|134.8|134.9|134.82|134.9|134.82|134.9|134.8|1832
1635253880000|2021-10-26 13:11:20|134.88|134.8|134.88|134.8|134.88|134.8|134.88|134.8|4259
1635253890000|2021-10-26 13:11:30|134.8|134.78|134.8|134.7|134.88|134.78|134.8|134.7|2970
1635253900000|2021-10-26 13:11:40|134.78|134.68|134.6|134.5|134.78|134.68|134.6|134.48|9049
1635253910000|2021-10-26 13:11:50|134.62|134.52|134.64|134.54|134.66|134.56|134.62|134.52|5138
1635253920000|2021-10-26 13:12:00|134.66|134.56|134.66|134.58|134.66|134.58|134.64|134.56|904
1635253930000|2021-10-26 13:12:10|||||||||2211
1635253940000|2021-10-26 13:12:20|||||||||957
1635253950000|2021-10-26 13:12:30|134.64||134.66||134.66||134.64||10
1635253960000|2021-10-26 13:12:40|134.64||134.66||134.66||134.64||0
1635253990000|2021-10-26 13:13:10|134.64|134.56|134.64|134.58|134.64|134.58|134.64|134.56|6721
1635254030000|2021-10-26 13:13:50|||||||||363
1635254040000|2021-10-26 13:14:00|||||||||1000
1635254070000|2021-10-26 13:14:30|134.66|134.6|134.72|134.64|134.72|134.64|134.66|134.6|6952
1635254090000|2021-10-26 13:14:50|134.74|134.66|134.74|134.68|134.74|134.68|134.74|134.66|486
1635254100000|2021-10-26 13:15:00|134.78||134.78||134.78||134.78||0
1635254110000|2021-10-26 13:15:10|134.8|134.7|134.84|134.76|134.84|134.76|134.8|134.7|3037
1635254120000|2021-10-26 13:15:20|||||||||3734
1635254130000|2021-10-26 13:15:30|134.82||134.86||134.86||134.82||23
1635254140000|2021-10-26 13:15:40|134.88|134.78|134.88|134.78|134.88|134.78|134.88|134.78|0
1635254150000|2021-10-26 13:15:50|134.86|134.8|134.88|134.78|134.88|134.8|134.86|134.78|10774
1635254160000|2021-10-26 13:16:00|134.86||134.88||134.88||134.86||0
1635254170000|2021-10-26 13:16:10|134.86|134.8|134.9|134.82|134.92|134.82|134.86|134.8|10050
1635254180000|2021-10-26 13:16:20|134.92||134.92||134.92||134.92||374
1635254190000|2021-10-26 13:16:30|||||||||3389
1635254200000|2021-10-26 13:16:40|134.9|134.84|134.82|134.72|134.9|134.86|134.78|134.68|9566
1635254210000|2021-10-26 13:16:50|134.84|134.74|134.86|134.76|134.86|134.76|134.84|134.74|0
1635254220000|2021-10-26 13:17:00||134.74||134.74||134.74||134.74|1610
1635254240000|2021-10-26 13:17:20||134.76||134.76||134.76||134.76|0
1635254250000|2021-10-26 13:17:30|||||||||818
1635254260000|2021-10-26 13:17:40|||||||||1
1635254270000|2021-10-26 13:17:50|134.84|134.74|134.74|134.7|134.84|134.74|134.74|134.66|5640
1635254280000|2021-10-26 13:18:00|134.76|134.68|134.7|134.66|134.76|134.68|134.7|134.66|4220
1635254290000|2021-10-26 13:18:10||134.62||134.6||134.62||134.6|62
1635254300000|2021-10-26 13:18:20|134.72|134.62|134.68|134.58|134.74|134.64|134.66|134.56|597
1635254330000|2021-10-26 13:18:50|134.72|134.6|134.74|134.66|134.74|134.66|134.72|134.6|722
1635254360000|2021-10-26 13:19:20|||||||||144
1635254380000|2021-10-26 13:19:40||134.68||134.68||134.68||134.68|12
1635254390000|2021-10-26 13:19:50|134.76|134.7|134.76|134.68|134.76|134.7|134.76|134.68|2985
1635254410000|2021-10-26 13:20:10|||||||||1
1635254430000|2021-10-26 13:20:30||134.7||134.68||134.7||134.68|3
1635254440000|2021-10-26 13:20:40|134.74||134.76||134.76||134.74||0
1635254450000|2021-10-26 13:20:50||134.7||134.7||134.7||134.7|0
1635254460000|2021-10-26 13:21:00|134.8|134.72|134.78|134.7|134.8|134.74|134.78|134.7|1713
1635254470000|2021-10-26 13:21:10|134.8|134.72|134.8|134.72|134.8|134.72|134.8|134.72|0
1635254480000|2021-10-26 13:21:20|||||||||1
1635254490000|2021-10-26 13:21:30|||||||||226
1635254500000|2021-10-26 13:21:40|||||||||2268
1635254510000|2021-10-26 13:21:50|||||||||7000
1635254520000|2021-10-26 13:22:00|134.78||134.8||134.8||134.78||1887
1635254530000|2021-10-26 13:22:10|134.78||134.78||134.78||134.78||0
1635254550000|2021-10-26 13:22:30|134.8|134.74|134.82|134.74|134.84|134.74|134.8|134.74|4387
1635254580000|2021-10-26 13:23:00|134.84|134.76|134.84|134.76|134.86|134.78|134.8|134.74|2399
1635254590000|2021-10-26 13:23:10|||||||||1855
1635254600000|2021-10-26 13:23:20|134.86|134.78|135.1|135.04|135.14|135.04|134.86|134.78|13018
1635254610000|2021-10-26 13:23:30|135.12|135.06|135.1|135.04|135.14|135.08|134.96|134.9|20980
1635254620000|2021-10-26 13:23:40|135.14|135.06|135.08|135|135.2|135.08|135.04|134.94|16029
1635254630000|2021-10-26 13:23:50|135.1|135.02|135.08|135|135.16|135.06|135.08|134.98|7606
1635254640000|2021-10-26 13:24:00|135.1|135.02|135.08|135.02|135.1|135.04|135.08|135.02|1057
1635254650000|2021-10-26 13:24:10|135.1|135.04|135.1|135.06|135.1|135.06|135.1|135.04|2380
1635254660000|2021-10-26 13:24:20|135.14|135.08|135.04|134.96|135.18|135.1|135.04|134.92|25719
1635254670000|2021-10-26 13:24:30|135.08|134.98|135.08|135|135.1|135.04|135.08|134.98|18417
1635254680000|2021-10-26 13:24:40|135.06||135.04||135.06||135.04||616
1635254700000|2021-10-26 13:25:00|135.06|135.02|135.1|135.02|135.14|135.04|135.06|135.02|9539
1635254710000|2021-10-26 13:25:10|135.08|135.04|135.08|135.04|135.08|135.04|135.08|135.04|6272
1635254720000|2021-10-26 13:25:20|135.1|135.02|135.08|135|135.1|135.02|135.08|135|1676
1635254730000|2021-10-26 13:25:30|135.1|135.02|135.1|135.02|135.1|135.02|135.08|135|3735
1635254740000|2021-10-26 13:25:40||135.04||135.04||135.04||135.04|0
1635254750000|2021-10-26 13:25:50|135.08|135.02|134.98|134.92|135.08|135.02|134.96|134.86|33722
1635254760000|2021-10-26 13:26:00||134.94||134.94||134.94||134.92|0
1635254770000|2021-10-26 13:26:10|135.02|134.96|135|134.94|135.04|134.96|135|134.94|1432
1635254800000|2021-10-26 13:26:40|134.98|134.92|134.98|134.92|134.98|134.92|134.98|134.92|2759
1635254810000|2021-10-26 13:26:50|135|134.94|135|134.94|135|134.94|134.98|134.94|0
1635254820000|2021-10-26 13:27:00|135.04|134.96|135.08|135|135.08|135|135.04|134.96|1924
1635254830000|2021-10-26 13:27:10|135.06||135.06||135.06||135.06||206
1635254860000|2021-10-26 13:27:40|135.1|135.02|135.08|135.02|135.1|135.02|135.08|135.02|50
1635254870000|2021-10-26 13:27:50|135.1|135.04|135.04|134.96|135.1|135.06|135.02|134.94|5171
1635254880000|2021-10-26 13:28:00||134.98||134.98||134.98||134.98|0
1635254890000|2021-10-26 13:28:10|135.02|134.96|135.02|134.96|135.04|134.98|135.02|134.96|2926
1635254900000|2021-10-26 13:28:20|135.06|134.98|135.04|134.98|135.08|135|135.04|134.96|930
1635254910000|2021-10-26 13:28:30|135.06|135|135.08|135|135.08|135|135.06|135|0
1635254920000|2021-10-26 13:28:40|135.1|135.02|135.1|135.04|135.1|135.04|135.08|135.02|1650
1635254930000|2021-10-26 13:28:50|135.08||135.08||135.08||135.08||0
1635254940000|2021-10-26 13:29:00||135||135||135||135|1733
1635254950000|2021-10-26 13:29:10||134.98||134.98||134.98||134.98|1481
1635254970000|2021-10-26 13:29:30||135||134.98||135||134.98|0
1635254990000|2021-10-26 13:29:50|135.06|135|135.06|134.98|135.06|135|135.06|134.98|0
1635255000000|2021-10-26 13:30:00|135.08|135|135|134.92|135.08|135|134.96|134.86|14656
1635255010000|2021-10-26 13:30:10|135.02|134.88|134.96|134.9|135.02|134.9|134.92|134.88|7709
1635255020000|2021-10-26 13:30:20|134.94|134.88|134.94|134.88|134.96|134.88|134.94|134.88|30
1635255030000|2021-10-26 13:30:30|134.96|134.9|134.94|134.88|134.96|134.9|134.92|134.88|2712
1635255040000|2021-10-26 13:30:40|134.96|134.9|134.96|134.9|134.96|134.9|134.96|134.9|1428
1635255050000|2021-10-26 13:30:50|134.98|134.92|135.04|134.96|135.1|135.02|134.98|134.92|20556
1635255060000|2021-10-26 13:31:00|135.02|134.98|134.86|134.78|135.02|134.98|134.8|134.72|13244
1635255070000|2021-10-26 13:31:10|134.84|134.8|134.84|134.8|134.9|134.82|134.84|134.78|0
1635255080000|2021-10-26 13:31:20|134.86|134.82|134.98|134.9|135|134.9|134.86|134.8|10841
1635255090000|2021-10-26 13:31:30|135|134.92|134.9|134.82|135.02|134.94|134.9|134.82|3471
1635255100000|2021-10-26 13:31:40|134.92|134.84|134.9|134.84|134.94|134.86|134.9|134.82|953
1635255110000|2021-10-26 13:31:50|134.88||134.88||134.88||134.88||1657
1635255120000|2021-10-26 13:32:00|134.86|134.8|134.84|134.8|134.86|134.8|134.84|134.8|31
1635255130000|2021-10-26 13:32:10|134.86|134.82|134.86|134.8|134.9|134.82|134.86|134.8|6699
1635255160000|2021-10-26 13:32:40|134.84|134.78|134.76|134.66|134.84|134.78|134.74|134.64|14135
1635255170000|2021-10-26 13:32:50|134.74|134.68|134.74|134.68|134.76|134.68|134.74|134.66|980
1635255180000|2021-10-26 13:33:00|134.76|134.66|134.76|134.68|134.8|134.7|134.76|134.66|8358
1635255190000|2021-10-26 13:33:10|134.74|134.66|134.46|134.4|134.74|134.66|134.46|134.36|22818
1635255200000|2021-10-26 13:33:20|134.48|134.42|134.5|134.42|134.58|134.48|134.48|134.4|2700
1635255210000|2021-10-26 13:33:30|134.48|134.4|134.52|134.46|134.54|134.46|134.48|134.4|1502
1635255220000|2021-10-26 13:33:40|||||||||14449
1635255230000|2021-10-26 13:33:50|134.5|134.42|134.34|134.26|134.5|134.42|134.34|134.24|12439
1635255240000|2021-10-26 13:34:00|||||||||10000
1635255250000|2021-10-26 13:34:10|134.32|134.24|134.34|134.24|134.34|134.3|134.28|134.22|66753
1635255260000|2021-10-26 13:34:20|134.36|134.34|134.42|134.34|134.42|134.34|134.36|134.24|27681
1635255270000|2021-10-26 13:34:30|134.4||134.4||134.4||134.4||148
1635255280000|2021-10-26 13:34:40|134.42|134.36|134.5|134.4|134.5|134.4|134.42|134.36|0
1635255290000|2021-10-26 13:34:50|134.48||134.5||134.5||134.48||0
1635255300000|2021-10-26 13:35:00|134.48|134.38|134.4|134.34|134.48|134.38|134.4|134.34|9726
1635255310000|2021-10-26 13:35:10|134.38|134.32|134.4|134.32|134.44|134.34|134.36|134.3|2648
1635255320000|2021-10-26 13:35:20|134.42|134.34|134.54|134.46|134.54|134.46|134.42|134.34|1508
1635255330000|2021-10-26 13:35:30|134.52|134.42|134.4|134.34|134.52|134.42|134.4|134.32|728
1635255340000|2021-10-26 13:35:40|134.42|134.36|134.52|134.44|134.52|134.44|134.42|134.36|5002
1635255350000|2021-10-26 13:35:50|134.54|134.46|134.48|134.4|134.6|134.52|134.46|134.36|16181
1635255360000|2021-10-26 13:36:00|134.52|134.42|134.5|134.42|134.52|134.42|134.48|134.4|1619
1635255370000|2021-10-26 13:36:10|134.52|134.44|134.6|134.48|134.6|134.48|134.52|134.44|0
1635255380000|2021-10-26 13:36:20|134.58|134.5|134.54|134.48|134.58|134.52|134.54|134.48|5913
1635255400000|2021-10-26 13:36:40|||||||||8307
1635255410000|2021-10-26 13:36:50|134.52|134.44|134.54|134.44|134.56|134.48|134.52|134.44|9060
1635255420000|2021-10-26 13:37:00|134.52|134.46|134.44|134.36|134.52|134.46|134.42|134.32|11877
1635255430000|2021-10-26 13:37:10|134.42|134.32|134.42|134.36|134.44|134.36|134.42|134.32|0
1635255440000|2021-10-26 13:37:20|||||||||1471
1635255460000|2021-10-26 13:37:40|134.4|134.34|134.42|134.34|134.46|134.36|134.4|134.32|8224
1635255470000|2021-10-26 13:37:50|134.44|134.36|134.46|134.36|134.46|134.36|134.42|134.34|0
1635255480000|2021-10-26 13:38:00|134.44|134.34|134.24|134.16|134.44|134.36|134.24|134.14|12263
1635255490000|2021-10-26 13:38:10|134.22||134.24||134.24||134.22||0
1635255500000|2021-10-26 13:38:20||134.18||134.18||134.18||134.18|0
1635255520000|2021-10-26 13:38:40|134.22|134.16|134.28|134.22|134.3|134.22|134.22|134.16|5144
1635255530000|2021-10-26 13:38:50|134.3|134.24|134.32|134.24|134.34|134.24|134.3|134.24|1545
1635255540000|2021-10-26 13:39:00|134.34||134.34||134.34||134.34||12584
1635255550000|2021-10-26 13:39:10|134.36|134.26|134.34|134.26|134.36|134.28|134.34|134.24|332
1635255560000|2021-10-26 13:39:20|||||||||3001
1635255570000|2021-10-26 13:39:30|134.36|134.28|134.44|134.38|134.48|134.4|134.36|134.28|9110
1635255580000|2021-10-26 13:39:40|134.46|134.4|134.46|134.4|134.48|134.4|134.46|134.4|1938
1635255590000|2021-10-26 13:39:50|134.44|134.38|134.38|134.28|134.46|134.38|134.32|134.24|3486
1635255600000|2021-10-26 13:40:00|134.36|134.26|134.32|134.24|134.36|134.26|134.3|134.22|0
1635255610000|2021-10-26 13:40:10|134.3|134.22|134.24|134.14|134.3|134.22|134.24|134.14|15000
1635255620000|2021-10-26 13:40:20|134.22|134.12|134.12|134.04|134.22|134.12|134.1|134.02|22220
1635255630000|2021-10-26 13:40:30|134.1|134.02|134.12|134.06|134.14|134.06|134.04|133.94|25800
1635255640000|2021-10-26 13:40:40|134.14|134.08|134.12|134.06|134.14|134.08|134.12|134.06|274
1635255650000|2021-10-26 13:40:50|134.16|134.08|134.18|134.08|134.18|134.08|134.16|134.08|5091
1635255660000|2021-10-26 13:41:00|134.2|134.1|134.3|134.2|134.3|134.2|134.2|134.1|0
1635255670000|2021-10-26 13:41:10|134.32|134.22|134.34|134.24|134.34|134.32|134.3|134.2|25577
1635255680000|2021-10-26 13:41:20|134.36|134.3|134.42|134.32|134.42|134.32|134.36|134.3|0
1635255700000|2021-10-26 13:41:40|134.4|134.34|134.48|134.38|134.48|134.38|134.38|134.34|3628
1635255710000|2021-10-26 13:41:50|134.5|134.4|134.56|134.46|134.56|134.46|134.5|134.4|227
1635255720000|2021-10-26 13:42:00|134.54|134.44|134.54|134.44|134.54|134.44|134.54|134.44|0
1635255730000|2021-10-26 13:42:10|134.52||134.54||134.54||134.5||2177
1635255750000|2021-10-26 13:42:30|134.52|134.42|134.42|134.32|134.52|134.42|134.42|134.3|4482
1635255760000|2021-10-26 13:42:40|134.44|134.44|134.42|134.32|134.48|134.46|134.42|134.32|21502
1635255770000|2021-10-26 13:42:50|134.44||134.42||134.44||134.42||1
1635255780000|2021-10-26 13:43:00|134.46|134.38|134.4|134.34|134.46|134.38|134.4|134.34|697
1635255790000|2021-10-26 13:43:10|134.38|134.32|134.38|134.28|134.38|134.32|134.38|134.28|5835
1635255800000|2021-10-26 13:43:20|134.36|134.24|134.38|134.28|134.38|134.28|134.34|134.22|82
1635255810000|2021-10-26 13:43:30||134.26||134.28||134.28||134.26|0
1635255840000|2021-10-26 13:44:00||134.3||134.3||134.3||134.3|0
1635255860000|2021-10-26 13:44:20|134.36||134.36||134.36||134.36||0
1635255870000|2021-10-26 13:44:30|134.34||134.36||134.36||134.34||815
1635255890000|2021-10-26 13:44:50|134.34||134.36||134.36||134.34||384
1635255900000|2021-10-26 13:45:00|134.38|134.32|134.46|134.38|134.46|134.38|134.36|134.32|37125
1635255910000|2021-10-26 13:45:10|134.48|134.4|134.52|134.44|134.58|134.5|134.48|134.4|1500
1635255920000|2021-10-26 13:45:20|134.54|134.46|134.54|134.46|134.6|134.5|134.54|134.46|4705
1635255930000|2021-10-26 13:45:30|134.52|134.44|134.48|134.4|134.52|134.44|134.46|134.38|8201
1635255940000|2021-10-26 13:45:40|134.46|134.38|134.46|134.36|134.46|134.38|134.46|134.36|2
1635255950000|2021-10-26 13:45:50||134.4||134.4||134.4||134.4|0
1635255960000|2021-10-26 13:46:00|134.44|134.36|134.42|134.36|134.44|134.36|134.42|134.36|119
1635255970000|2021-10-26 13:46:10||134.32||134.32||134.32||134.32|2321
1635255990000|2021-10-26 13:46:30||134.34||134.34||134.36||134.32|63
1635256000000|2021-10-26 13:46:40||134.32||134.34||134.34||134.32|0
1635256010000|2021-10-26 13:46:50|134.4|134.32|134.42|134.32|134.42|134.34|134.4|134.32|0
1635256020000|2021-10-26 13:47:00||134.34||134.32||134.34||134.32|0
1635256030000|2021-10-26 13:47:10||134.34||134.32||134.34||134.32|0
1635256050000|2021-10-26 13:47:30|134.4|134.3|134.42|134.32|134.42|134.32|134.28|134.2|23481
1635256060000|2021-10-26 13:47:40|134.44|134.34|134.42|134.36|134.48|134.38|134.42|134.34|3500
1635256080000|2021-10-26 13:48:00|||||||||2454
1635256090000|2021-10-26 13:48:10|134.4|134.32|134.38|134.32|134.4|134.32|134.38|134.32|1153
1635256110000|2021-10-26 13:48:30|134.4|134.34|134.42|134.36|134.46|134.38|134.4|134.34|5890
1635256120000|2021-10-26 13:48:40|134.44|134.38|134.44|134.38|134.44|134.38|134.44|134.38|0
1635256130000|2021-10-26 13:48:50|134.42|134.36|134.5|134.42|134.52|134.42|134.42|134.36|4358
1635256160000|2021-10-26 13:49:20|134.54|134.46|134.58|134.48|134.6|134.48|134.54|134.46|516
1635256200000|2021-10-26 13:50:00|134.56||134.56||134.56||134.56||122
1635256210000|2021-10-26 13:50:10|134.58||134.56||134.58||134.56||24
1635256220000|2021-10-26 13:50:20|134.54|134.5|134.56|134.48|134.58|134.52|134.5|134.46|25407
1635256240000|2021-10-26 13:50:40|134.54|134.46|134.44|134.38|134.54|134.48|134.42|134.38|7837
1635256250000|2021-10-26 13:50:50|134.48|134.4|134.46|134.42|134.52|134.44|134.46|134.4|2619
1635256260000|2021-10-26 13:51:00|134.48|134.44|134.5|134.42|134.5|134.44|134.48|134.42|2046
1635256280000|2021-10-26 13:51:20|134.48||134.48||134.48||134.48||0
1635256290000|2021-10-26 13:51:30|134.46|134.4|134.44|134.38|134.46|134.4|134.44|134.38|4367
1635256300000|2021-10-26 13:51:40|134.38|134.36|134.44|134.36|134.44|134.36|134.3|134.24|27905
1635256310000|2021-10-26 13:51:50|134.48|134.38|134.48|134.38|134.48|134.38|134.48|134.38|0
1635256320000|2021-10-26 13:52:00|134.5|134.48|134.48|134.38|134.52|134.48|134.48|134.38|38241
1635256330000|2021-10-26 13:52:10|134.46|134.36|134.52|134.44|134.52|134.44|134.42|134.36|3514
1635256340000|2021-10-26 13:52:20|134.48|134.4|134.46|134.4|134.48|134.44|134.46|134.4|1890
1635256350000|2021-10-26 13:52:30|134.48|134.42|134.48|134.4|134.56|134.48|134.48|134.38|8994
1635256360000|2021-10-26 13:52:40||134.42||134.4||134.42||134.4|1501
1635256390000|2021-10-26 13:53:10|||||||||1000
1635256410000|2021-10-26 13:53:30|134.52|134.42|134.56|134.48|134.58|134.5|134.52|134.4|3656
1635256420000|2021-10-26 13:53:40||134.46||134.46||134.46||134.46|3000
1635256430000|2021-10-26 13:53:50|134.54||134.54||134.54||134.54||0
1635256440000|2021-10-26 13:54:00||134.48||134.48||134.48||134.48|874
1635256450000|2021-10-26 13:54:10|||||||||2500
1635256460000|2021-10-26 13:54:20|134.52|134.5|134.52|134.44|134.52|134.5|134.52|134.44|3708
1635256470000|2021-10-26 13:54:30|134.48|134.42|134.44|134.4|134.48|134.44|134.44|134.4|3011
1635256490000|2021-10-26 13:54:50|||||||||1500
1635256500000|2021-10-26 13:55:00|134.42|134.38|134.4|134.3|134.42|134.38|134.38|134.3|13959
1635256510000|2021-10-26 13:55:10|134.38|134.32|134.38|134.3|134.38|134.34|134.38|134.3|0
1635256520000|2021-10-26 13:55:20|134.4|134.32|134.42|134.34|134.48|134.44|134.38|134.3|17708
1635256570000|2021-10-26 13:56:10|134.4|134.32|134.24|134.16|134.4|134.32|134.24|134.14|14475
1635256610000|2021-10-26 13:56:50||134.18||134.18||134.18||134.16|10
1635256630000|2021-10-26 13:57:10|134.22||134.24||134.24||134.22||299
1635256640000|2021-10-26 13:57:20|134.26|134.2|134.24|134.18|134.28|134.2|134.24|134.18|5613
1635256680000|2021-10-26 13:58:00|134.26|134.2|134.3|134.24|134.3|134.24|134.26|134.2|10668
1635256690000|2021-10-26 13:58:10|134.28|134.22|134.24|134.18|134.28|134.22|134.24|134.18|8145
1635256700000|2021-10-26 13:58:20|134.22|134.16|134.24|134.18|134.24|134.18|134.22|134.16|4384
1635256710000|2021-10-26 13:58:30||134.16||134.18||134.18||134.16|1298
1635256720000|2021-10-26 13:58:40|134.26||134.24||134.26||134.24||1003
1635256740000|2021-10-26 13:59:00|134.22|134.14|134.16|134.08|134.22|134.14|134.16|134.08|2931
1635256750000|2021-10-26 13:59:10|134.14||134.12||134.14||134.12||1603
1635256760000|2021-10-26 13:59:20|134.14||134.12||134.14||134.12||0
1635256770000|2021-10-26 13:59:30|134.14||134.14||134.14||134.14||388
1635256780000|2021-10-26 13:59:40|134.16|134.1|134.16|134.1|134.16|134.1|134.16|134.1|1970
1635256790000|2021-10-26 13:59:50|134.14|134.08|134.08|134.02|134.14|134.08|134.08|133.98|5977
1635256800000|2021-10-26 14:00:00|134.1|134.04|134.14|134.02|134.14|134.04|134.08|134.02|5771
1635256810000|2021-10-26 14:00:10|134.12|134.04|134.16|134.04|134.18|134.04|134.1|134.04|7212
1635256830000|2021-10-26 14:00:30|134.14||134.14||134.14||134.14||0
1635256870000|2021-10-26 14:01:10|134.16|134.06|134.24|134.18|134.24|134.18|134.16|134.06|7507
1635256880000|2021-10-26 14:01:20|134.22|134.14|134.4|134.34|134.4|134.34|134.22|134.14|38343
1635256890000|2021-10-26 14:01:30|134.38|134.32|134.34|134.3|134.38|134.32|134.34|134.3|2490
1635256900000|2021-10-26 14:01:40|134.38|134.28|134.38|134.3|134.38|134.3|134.34|134.26|39
1635256910000|2021-10-26 14:01:50|||||||||488
1635256920000|2021-10-26 14:02:00|134.4||134.4||134.4||134.38||0
1635256930000|2021-10-26 14:02:10|134.38|134.28|134.26|134.18|134.38|134.3|134.24|134.18|26567
1635256940000|2021-10-26 14:02:20|134.3|134.2|134.34|134.26|134.34|134.26|134.28|134.2|8241
1635256950000|2021-10-26 14:02:30|134.32|134.24|134.3|134.22|134.32|134.24|134.3|134.22|35517
1635256960000|2021-10-26 14:02:40||134.2||134.2||134.2||134.2|18000
1635256970000|2021-10-26 14:02:50|134.28|134.26|134.22|134.12|134.28|134.26|134.22|134.12|19376
1635256980000|2021-10-26 14:03:00|134.2||134.22||134.22||134.18||1071
1635256990000|2021-10-26 14:03:10|134.2|134.14|134.2|134.14|134.2|134.14|134.2|134.14|0
1635257000000|2021-10-26 14:03:20|134.18||134.2||134.2||134.18||28
1635257010000|2021-10-26 14:03:30|134.22|134.16|134.24|134.18|134.24|134.18|134.22|134.16|26212
1635257020000|2021-10-26 14:03:40|134.26|134.2|134.28|134.2|134.28|134.2|134.26|134.2|0
1635257030000|2021-10-26 14:03:50|134.26|134.24|134.28|134.24|134.28|134.24|134.26|134.24|0
1635257040000|2021-10-26 14:04:00|134.3|134.26|134.4|134.32|134.42|134.32|134.3|134.26|2148
1635257050000|2021-10-26 14:04:10|134.38||134.38||134.4||134.38||0
1635257060000|2021-10-26 14:04:20|134.4||134.4||134.4||134.4||908
1635257070000|2021-10-26 14:04:30|134.44|134.34|134.42|134.34|134.44|134.34|134.4|134.34|4097
1635257080000|2021-10-26 14:04:40|134.4||134.4||134.4||134.4||0
1635257100000|2021-10-26 14:05:00|134.44|134.36|134.44|134.38|134.44|134.38|134.44|134.36|1885
1635257110000|2021-10-26 14:05:10|134.46|134.4|134.54|134.46|134.56|134.5|134.46|134.4|19404
1635257120000|2021-10-26 14:05:20|134.52||134.52||134.54||134.52||3000
1635257160000|2021-10-26 14:06:00|134.5|134.44|134.42|134.36|134.5|134.46|134.42|134.3|27970
1635257170000|2021-10-26 14:06:10|134.4|134.34|134.38|134.34|134.4|134.34|134.38|134.34|494
1635257190000|2021-10-26 14:06:30|134.42|134.36|134.42|134.36|134.46|134.38|134.42|134.32|760
1635257220000|2021-10-26 14:07:00|134.46|134.38|134.54|134.46|134.54|134.46|134.46|134.36|2238
1635257240000|2021-10-26 14:07:20|134.56|134.48|134.54|134.48|134.56|134.48|134.54|134.48|210
1635257250000|2021-10-26 14:07:30|134.52|134.5|134.52|134.48|134.52|134.5|134.52|134.48|229
1635257260000|2021-10-26 14:07:40|134.56||134.52||134.56||134.52||0
1635257270000|2021-10-26 14:07:50|||||||||6645
1635257280000|2021-10-26 14:08:00|134.5|134.46|134.46|134.42|134.5|134.46|134.46|134.42|39902
1635257290000|2021-10-26 14:08:10|134.44|134.38|134.44|134.36|134.44|134.38|134.42|134.32|6303
1635257300000|2021-10-26 14:08:20||134.38||134.38||134.38||134.36|0
1635257340000|2021-10-26 14:09:00|134.46|134.4|134.46|134.4|134.46|134.4|134.46|134.4|542
1635257360000|2021-10-26 14:09:20|134.44||134.46||134.46||134.44||1473
1635257380000|2021-10-26 14:09:40|134.48|134.42|134.56|134.48|134.56|134.5|134.48|134.42|44860
1635257390000|2021-10-26 14:09:50|134.54||134.54||134.54||134.52||0
1635257410000|2021-10-26 14:10:10|134.56|134.5|134.56|134.48|134.58|134.5|134.56|134.48|79156
1635257420000|2021-10-26 14:10:20|134.54|134.5|134.58|134.48|134.6|134.5|134.54|134.48|29829
1635257430000|2021-10-26 14:10:30|134.6|134.6|134.56|134.48|134.64|134.6|134.52|134.48|61770
1635257450000|2021-10-26 14:10:50|134.58|134.5|134.6|134.52|134.6|134.52|134.56|134.5|1068
1635257470000|2021-10-26 14:11:10|134.62|134.54|134.56|134.48|134.68|134.62|134.54|134.48|33164
1635257480000|2021-10-26 14:11:20|134.58|134.5|134.58|134.5|134.6|134.5|134.58|134.5|598
1635257490000|2021-10-26 14:11:30|||||||||58478
1635257500000|2021-10-26 14:11:40|134.5|134.48|134.56|134.5|134.58|134.5|134.5|134.48|23000
1635257520000|2021-10-26 14:12:00|134.58|134.52|134.66|134.6|134.66|134.6|134.58|134.52|3481
1635257530000|2021-10-26 14:12:10||134.62||134.62||134.62||134.62|0
1635257540000|2021-10-26 14:12:20|134.68||134.68||134.68||134.68||1948
1635257550000|2021-10-26 14:12:30|134.66|134.6|134.66|134.58|134.66|134.6|134.6|134.54|2789
1635257560000|2021-10-26 14:12:40|134.68|134.6|134.66|134.6|134.68|134.6|134.64|134.58|10095
1635257570000|2021-10-26 14:12:50||134.62||134.62||134.62||134.62|0
1635257580000|2021-10-26 14:13:00|134.64|134.64|134.64|134.58|134.64|134.64|134.64|134.58|4410
1635257590000|2021-10-26 14:13:10|134.62|134.56|134.64|134.58|134.64|134.58|134.6|134.56|6368
1635257600000|2021-10-26 14:13:20|||||||||286
1635257620000|2021-10-26 14:13:40|134.66|134.6|134.74|134.64|134.74|134.64|134.66|134.6|2497
1635257630000|2021-10-26 14:13:50|134.72||134.72||134.74||134.72||0
1635257650000|2021-10-26 14:14:10|134.74|134.66|134.76|134.68|134.78|134.68|134.74|134.66|11852
1635257660000|2021-10-26 14:14:20|134.78|134.7|134.76|134.68|134.78|134.72|134.66|134.64|8641
1635257670000|2021-10-26 14:14:30|134.78|134.7|134.78|134.72|134.78|134.76|134.76|134.7|1508
1635257690000|2021-10-26 14:14:50|134.76|134.74|134.8|134.74|134.82|134.76|134.76|134.74|5862
1635257710000|2021-10-26 14:15:10|134.82||134.8||134.84||134.8||3
1635257720000|2021-10-26 14:15:20||134.76||134.76||134.76||134.74|0
1635257740000|2021-10-26 14:15:40|||||||||9000
1635257750000|2021-10-26 14:15:50|134.82|134.78|134.9|134.84|134.92|134.84|134.82|134.78|773
1635257760000|2021-10-26 14:16:00|134.92|134.86|134.88|134.8|134.94|134.86|134.84|134.76|33650
1635257770000|2021-10-26 14:16:10|134.9|134.82|134.98|134.92|134.98|134.92|134.9|134.82|5083
1635257780000|2021-10-26 14:16:20|135|134.94|135|134.94|135|134.94|135|134.94|3
1635257790000|2021-10-26 14:16:30|134.98|134.96|134.98|134.92|134.98|134.96|134.98|134.92|0
1635257800000|2021-10-26 14:16:40|134.96|134.94|135|134.92|135|134.94|134.96|134.92|3677
1635257810000|2021-10-26 14:16:50|134.98||134.98||134.98||134.98||37
1635257820000|2021-10-26 14:17:00|134.94|134.9|134.86|134.78|134.94|134.9|134.86|134.78|18405
1635257830000|2021-10-26 14:17:10|134.88|134.82|134.9|134.82|134.92|134.84|134.88|134.8|5615
1635257840000|2021-10-26 14:17:20||134.84||134.82||134.84||134.82|877
1635257850000|2021-10-26 14:17:30|134.88|134.8|134.78|134.72|134.88|134.8|134.78|134.72|3187
1635257860000|2021-10-26 14:17:40|134.8|134.74|134.8|134.74|134.84|134.74|134.78|134.74|107
1635257880000|2021-10-26 14:18:00|134.78|134.7|134.74|134.7|134.78|134.7|134.74|134.7|714
1635257890000|2021-10-26 14:18:10|134.72|134.68|134.7|134.62|134.72|134.68|134.7|134.6|2823
1635257910000|2021-10-26 14:18:30||134.64||134.64||134.64||134.64|625
1635257920000|2021-10-26 14:18:40|||||||||439
1635257940000|2021-10-26 14:19:00|134.72|134.66|134.78|134.68|134.78|134.68|134.72|134.66|2157
1635257950000|2021-10-26 14:19:10|134.76||134.74||134.76||134.74||0
1635257960000|2021-10-26 14:19:20|||||||||3000
1635257980000|2021-10-26 14:19:40|134.76|134.7|134.78|134.68|134.8|134.72|134.74|134.68|32321
1635257990000|2021-10-26 14:19:50|134.76||134.74||134.76||134.74||0
1635258000000|2021-10-26 14:20:00|||||||||1156
1635258010000|2021-10-26 14:20:10|134.76|134.7|134.76|134.7|134.76|134.7|134.76|134.7|2176
1635258020000|2021-10-26 14:20:20|||||||||18555
1635258060000|2021-10-26 14:21:00|||||||||3152
1635258070000|2021-10-26 14:21:10|134.74||134.76||134.76||134.74||38
1635258090000|2021-10-26 14:21:30|||||||||70
1635258100000|2021-10-26 14:21:40|||||||||1064
1635258120000|2021-10-26 14:22:00|||||||||220
1635258140000|2021-10-26 14:22:20|134.74|134.68|134.74|134.68|134.76|134.7|134.74|134.68|20061
1635258160000|2021-10-26 14:22:40|||||||||97
1635258170000|2021-10-26 14:22:50|||||||||24788
1635258180000|2021-10-26 14:23:00|134.76|134.7|134.8|134.74|134.84|134.76|134.76|134.7|6886
1635258190000|2021-10-26 14:23:10||134.76||134.76||134.76||134.74|0
1635258200000|2021-10-26 14:23:20|134.78|134.74|134.8|134.74|134.8|134.74|134.78|134.72|5867
1635258210000|2021-10-26 14:23:30|134.82|134.76|134.84|134.78|134.84|134.78|134.82|134.76|149
1635258230000|2021-10-26 14:23:50|134.82|134.74|134.78|134.74|134.82|134.74|134.78|134.74|4045
1635258240000|2021-10-26 14:24:00|134.76|134.7|134.82|134.72|134.82|134.72|134.74|134.68|4835
1635258250000|2021-10-26 14:24:10|134.8||134.78||134.8||134.78||6
1635258270000|2021-10-26 14:24:30|134.76||134.76||134.76||134.76||0
1635258300000|2021-10-26 14:25:00|134.74|134.7|134.74|134.7|134.74|134.7|134.7|134.64|19328
1635258310000|2021-10-26 14:25:10|134.78|134.72|134.76|134.7|134.8|134.74|134.76|134.7|5839
1635258320000|2021-10-26 14:25:20|134.78|134.72|134.82|134.76|134.84|134.8|134.76|134.72|16544
1635258330000|2021-10-26 14:25:30|134.84|134.78|134.84|134.78|134.86|134.78|134.84|134.78|0
1635258340000|2021-10-26 14:25:40|134.86|134.8|134.92|134.84|134.92|134.84|134.86|134.8|16
1635258350000|2021-10-26 14:25:50|134.9|134.86|134.9|134.84|134.92|134.86|134.88|134.84|1794
1635258360000|2021-10-26 14:26:00|134.88|134.82|134.84|134.74|134.88|134.82|134.78|134.7|16247
1635258370000|2021-10-26 14:26:10|134.82||134.82||134.82||134.82||0
1635258380000|2021-10-26 14:26:20|||||||||802
1635258390000|2021-10-26 14:26:30|||||||||148
1635258400000|2021-10-26 14:26:40||134.76||134.76||134.76||134.76|0
1635258420000|2021-10-26 14:27:00|134.84|134.78|134.94|134.86|134.96|134.9|134.84|134.78|6657
1635258430000|2021-10-26 14:27:10|134.96|134.88|134.92|134.84|134.98|134.9|134.92|134.84|1250
1635258440000|2021-10-26 14:27:20|134.9||134.9||134.9||134.9||0
1635258450000|2021-10-26 14:27:30|134.88|134.82|134.84|134.76|134.88|134.82|134.84|134.74|7860
1635258460000|2021-10-26 14:27:40||134.78||134.8||134.8||134.76|2
1635258480000|2021-10-26 14:28:00|134.82|134.76|134.82|134.76|134.82|134.76|134.82|134.76|598
1635258490000|2021-10-26 14:28:10|134.8|134.74|134.68|134.62|134.8|134.74|134.68|134.6|13173
1635258500000|2021-10-26 14:28:20||134.64||134.62||134.64||134.62|2212
1635258510000|2021-10-26 14:28:30|134.72|134.64|134.68|134.62|134.74|134.64|134.68|134.62|254
1635258520000|2021-10-26 14:28:40|134.7|134.64|134.64|134.56|134.7|134.64|134.64|134.54|5204
1635258530000|2021-10-26 14:28:50|134.62|134.54|134.62|134.54|134.62|134.54|134.62|134.54|0
1635258540000|2021-10-26 14:29:00|134.6|134.56|134.64|134.58|134.64|134.58|134.6|134.54|2094
1635258550000|2021-10-26 14:29:10|134.62|134.56|134.62|134.56|134.62|134.56|134.62|134.56|1094
1635258580000|2021-10-26 14:29:40|134.6|134.54|134.58|134.54|134.6|134.54|134.58|134.54|3623
1635258600000|2021-10-26 14:30:00|134.56|134.52|134.56|134.48|134.56|134.52|134.56|134.46|5010
1635258610000|2021-10-26 14:30:10|134.54|134.46|134.52|134.42|134.54|134.48|134.52|134.42|1659
1635258620000|2021-10-26 14:30:20|||||||||5000
1635258650000|2021-10-26 14:30:50|134.54|134.44|134.5|134.42|134.54|134.46|134.5|134.42|6524
1635258670000|2021-10-26 14:31:10|134.48|134.4|134.36|134.3|134.48|134.4|134.36|134.3|5186
1635258680000|2021-10-26 14:31:20|||||||||37
1635258690000|2021-10-26 14:31:30|134.34|134.28|134.28|134.2|134.34|134.28|134.28|134.2|15849
1635258700000|2021-10-26 14:31:40|134.26|134.18|134.34|134.28|134.34|134.28|134.2|134.1|85296
1635258710000|2021-10-26 14:31:50|134.38|134.3|134.36|134.3|134.42|134.32|134.36|134.3|30300
1635258770000|2021-10-26 14:32:50|134.34|134.28|134.32|134.28|134.34|134.28|134.3|134.24|13721
1635258780000|2021-10-26 14:33:00|134.34|134.3|134.66|134.54|134.74|134.62|134.32|134.28|100699
1635258790000|2021-10-26 14:33:10|134.68|134.56|134.74|134.64|134.8|134.68|134.68|134.54|54891
1635258800000|2021-10-26 14:33:20|134.76|134.66|134.74|134.68|134.76|134.68|134.74|134.66|0
1635258810000|2021-10-26 14:33:30|134.76|134.7|134.82|134.74|134.9|134.8|134.74|134.7|11333
1635258820000|2021-10-26 14:33:40|134.8||134.8||134.8||134.8||0
1635258830000|2021-10-26 14:33:50|134.78|134.72|134.72|134.6|134.78|134.72|134.68|134.58|34149
1635258840000|2021-10-26 14:34:00||134.62||134.62||134.62||134.62|0
1635258850000|2021-10-26 14:34:10|134.7|134.6|134.64|134.56|134.7|134.6|134.64|134.54|8630
1635258860000|2021-10-26 14:34:20|134.62|134.52|134.52|134.44|134.62|134.54|134.5|134.4|5164
1635258870000|2021-10-26 14:34:30|134.5|134.46|134.56|134.48|134.58|134.5|134.5|134.46|2683
1635258890000|2021-10-26 14:34:50|134.54||134.54||134.56||134.54||189
1635258900000|2021-10-26 14:35:00|134.56|134.5|134.56|134.52|134.58|134.56|134.54|134.5|19075
1635258910000|2021-10-26 14:35:10|134.58||134.58||134.62||134.58||0
1635258940000|2021-10-26 14:35:40|134.56|134.5|134.52|134.44|134.56|134.5|134.52|134.42|14813
1635258950000|2021-10-26 14:35:50|134.54|134.46|134.5|134.44|134.54|134.48|134.5|134.42|0
1635258960000|2021-10-26 14:36:00|||||||||14877
1635258990000|2021-10-26 14:36:30|134.48|134.42|134.4|134.34|134.48|134.42|134.4|134.3|12786
1635259000000|2021-10-26 14:36:40|134.42|134.36|134.44|134.4|134.44|134.4|134.42|134.36|3807
1635259010000|2021-10-26 14:36:50|134.42|134.38|134.42|134.36|134.42|134.38|134.42|134.34|6696
1635259020000|2021-10-26 14:37:00|||||||||2236
1635259030000|2021-10-26 14:37:10|134.4|134.34|134.36|134.32|134.4|134.34|134.36|134.32|15203
1635259040000|2021-10-26 14:37:20|||||||||20688
1635259050000|2021-10-26 14:37:30|||||||||3721
1635259060000|2021-10-26 14:37:40|134.34|134.3|134.42|134.4|134.46|134.42|134.34|134.28|25276
1635259070000|2021-10-26 14:37:50|134.44|134.42|134.48|134.44|134.56|134.46|134.44|134.42|14412
1635259080000|2021-10-26 14:38:00|134.46|134.42|134.52|134.46|134.52|134.46|134.46|134.42|6179
1635259090000|2021-10-26 14:38:10|134.5|134.44|134.52|134.46|134.56|134.46|134.48|134.42|4450
1635259100000|2021-10-26 14:38:20|134.54|134.52|134.56|134.48|134.56|134.52|134.52|134.48|2928
1635259110000|2021-10-26 14:38:30|134.52|134.5|134.6|134.52|134.6|134.52|134.52|134.5|19456
1635259120000|2021-10-26 14:38:40|||||||||62180
1635259140000|2021-10-26 14:39:00|134.58|134.5|134.56|134.5|134.58|134.5|134.56|134.48|4100
1635259150000|2021-10-26 14:39:10|134.54|134.48|134.46|134.44|134.54|134.5|134.46|134.4|11290
1635259160000|2021-10-26 14:39:20|134.48|134.46|134.6|134.5|134.6|134.52|134.48|134.44|22476
1635259170000|2021-10-26 14:39:30||134.52||134.54||134.54||134.52|9
1635259190000|2021-10-26 14:39:50|134.62|134.5|134.64|134.54|134.64|134.56|134.6|134.5|7295
1635259200000|2021-10-26 14:40:00|134.62|134.56|134.6|134.52|134.62|134.58|134.56|134.46|10858
1635259210000|2021-10-26 14:40:10|134.62|134.6|134.66|134.6|134.66|134.6|134.62|134.54|2142
1635259220000|2021-10-26 14:40:20|||||||||5000
1635259230000|2021-10-26 14:40:30|134.68|134.62|134.8|134.72|134.8|134.72|134.68|134.62|26419
1635259240000|2021-10-26 14:40:40|134.78|134.68|134.76|134.7|134.78|134.7|134.76|134.68|0
1635259250000|2021-10-26 14:40:50|134.74|134.66|134.74|134.7|134.74|134.7|134.7|134.66|8000
1635259260000|2021-10-26 14:41:00|134.76|134.72|134.84|134.78|134.9|134.82|134.76|134.72|14675
1635259270000|2021-10-26 14:41:10|134.82|134.76|134.8|134.72|134.84|134.76|134.78|134.7|16139
1635259280000|2021-10-26 14:41:20|134.84|134.74|134.78|134.76|134.84|134.76|134.78|134.74|7779
1635259290000|2021-10-26 14:41:30|134.84|134.78|134.84|134.78|134.92|134.82|134.84|134.72|10731
1635259300000|2021-10-26 14:41:40|134.82|134.76|134.82|134.78|134.82|134.78|134.82|134.76|5472
1635259320000|2021-10-26 14:42:00|134.86|134.82|134.82|134.8|134.9|134.82|134.82|134.8|1130
1635259330000|2021-10-26 14:42:10|||||||||1000
1635259340000|2021-10-26 14:42:20|134.8|134.76|134.8|134.78|134.82|134.78|134.8|134.76|4109
1635259350000|2021-10-26 14:42:30|134.78|134.76|134.76|134.7|134.78|134.76|134.76|134.68|9629
1635259360000|2021-10-26 14:42:40|134.74|134.66|134.68|134.62|134.74|134.66|134.68|134.58|6729
1635259370000|2021-10-26 14:42:50|134.7|134.64|134.72|134.68|134.74|134.68|134.7|134.64|2842
1635259380000|2021-10-26 14:43:00|134.7|134.66|134.64|134.56|134.7|134.66|134.6|134.56|26769
1635259390000|2021-10-26 14:43:10|134.62|134.58|134.62|134.58|134.62|134.58|134.62|134.56|0
1635259400000|2021-10-26 14:43:20|134.6|134.56|134.62|134.56|134.62|134.56|134.6|134.56|4000
1635259410000|2021-10-26 14:43:30||134.58||134.58||134.58||134.58|0
1635259430000|2021-10-26 14:43:50|||||||||9393
1635259450000|2021-10-26 14:44:10|134.6|134.56|134.6|134.56|134.62|134.56|134.58|134.54|8979
1635259460000|2021-10-26 14:44:20|||||||||1794
1635259470000|2021-10-26 14:44:30|134.62|134.58|134.62|134.56|134.62|134.58|134.62|134.56|133
1635259500000|2021-10-26 14:45:00|134.6||134.6||134.62||134.6||1850
1635259520000|2021-10-26 14:45:20|134.58|134.54|134.6|134.56|134.6|134.56|134.56|134.5|14256
1635259530000|2021-10-26 14:45:30|134.64|134.62|134.66|134.6|134.66|134.62|134.6|134.58|8244
1635259540000|2021-10-26 14:45:40|134.7|134.62|134.72|134.66|134.72|134.66|134.7|134.62|2535
1635259550000|2021-10-26 14:45:50|134.7|134.68|134.74|134.68|134.76|134.68|134.7|134.68|1047
1635259560000|2021-10-26 14:46:00|134.72|134.66|134.72|134.66|134.72|134.66|134.7|134.64|8794
1635259570000|2021-10-26 14:46:10|134.7||134.7||134.7||134.7||0
1635259580000|2021-10-26 14:46:20|134.68|134.64|134.66|134.64|134.68|134.64|134.66|134.6|4775
1635259590000|2021-10-26 14:46:30||134.6||134.62||134.62||134.6|73
1635259600000|2021-10-26 14:46:40|134.64|134.6|134.66|134.62|134.66|134.62|134.64|134.6|4000
1635259610000|2021-10-26 14:46:50|134.64||134.64||134.64||134.64||30
1635259620000|2021-10-26 14:47:00|134.66|134.64|134.74|134.66|134.74|134.66|134.66|134.64|13671
1635259630000|2021-10-26 14:47:10|134.7||134.7||134.7||134.7||0
1635259650000|2021-10-26 14:47:30|134.68|134.64|134.54|134.48|134.68|134.64|134.5|134.44|17927
1635259660000|2021-10-26 14:47:40|134.52||134.54||134.54||134.52||61
1635259680000|2021-10-26 14:48:00|134.52|134.46|134.5|134.42|134.52|134.46|134.5|134.42|6694
1635259690000|2021-10-26 14:48:10|134.48|134.4|134.34|134.26|134.48|134.4|134.34|134.26|12360
1635259700000|2021-10-26 14:48:20|134.32|134.28|134.34|134.28|134.36|134.3|134.32|134.24|0
1635259710000|2021-10-26 14:48:30|134.32|134.26|134.34|134.26|134.34|134.26|134.32|134.26|5510
1635259720000|2021-10-26 14:48:40|134.36|134.28|134.36|134.3|134.4|134.36|134.34|134.28|12008
1635259730000|2021-10-26 14:48:50|134.34|134.32|134.38|134.32|134.38|134.32|134.34|134.32|47
1635259750000|2021-10-26 14:49:10|134.34|134.3|134.18|134.12|134.38|134.3|134.18|134.1|16667
1635259760000|2021-10-26 14:49:20|134.16|134.1|134.2|134.14|134.22|134.14|134.14|134.1|263
1635259780000|2021-10-26 14:49:40|134.18|134.12|134.16|134.1|134.18|134.12|134.16|134.1|300
1635259790000|2021-10-26 14:49:50|134.14|134.08|134.08|134.02|134.14|134.08|134.08|133.98|12129
1635259800000|2021-10-26 14:50:00|134.1|134.04|134.12|134.04|134.16|134.14|134.08|134.04|15962
1635259810000|2021-10-26 14:50:10||134.06||134.06||134.06||134.06|0
1635259820000|2021-10-26 14:50:20|134.16|134.08|134.16|134.1|134.16|134.1|134.14|134.08|7064
1635259830000|2021-10-26 14:50:30|134.14||134.14||134.14||134.14||6025
1635259840000|2021-10-26 14:50:40|134.12|134.08|134.1|134.06|134.12|134.08|134.08|134.04|11098
1635259850000|2021-10-26 14:50:50|134.14|134.08|134.2|134.16|134.2|134.16|134.14|134.08|4493
1635259860000|2021-10-26 14:51:00|134.18|134.14|134.12|134.04|134.18|134.14|134.12|134.02|13648
1635259870000|2021-10-26 14:51:10|134.1|134.06|134.1|134.04|134.1|134.06|134.1|134.04|0
1635259880000|2021-10-26 14:51:20|134.06|134.06|134.08|134.04|134.1|134.06|134.06|134.04|2100
1635259890000|2021-10-26 14:51:30|134.06||134.08||134.08||134.06||1460
1635259900000|2021-10-26 14:51:40|134.1|134.06|134.1|134.04|134.1|134.06|134.1|134.04|996
1635259920000|2021-10-26 14:52:00|134.12|134.06|134.16|134.12|134.18|134.12|134.12|134.06|3238
1635259940000|2021-10-26 14:52:20|134.14|134.1|134.14|134.1|134.14|134.1|134.14|134.08|2057
1635259950000|2021-10-26 14:52:30|134.16|134.12|134.16|134.12|134.16|134.12|134.16|134.12|721
1635259970000|2021-10-26 14:52:50|134.14|134.1|134.16|134.1|134.16|134.1|134.14|134.1|10
1635259990000|2021-10-26 14:53:10|134.14|134.12|134.16|134.12|134.16|134.12|134.14|134.12|8087
1635260010000|2021-10-26 14:53:30|134.14|134.14|134.18|134.14|134.2|134.14|134.14|134.14|3654
1635260040000|2021-10-26 14:54:00|134.16||134.16||134.16||134.16||0
1635260050000|2021-10-26 14:54:10|134.18|134.12|134.16|134.12|134.18|134.12|134.16|134.12|2662
1635260070000|2021-10-26 14:54:30|134.18|134.14|134.14|134.12|134.24|134.18|134.14|134.12|5617
1635260080000|2021-10-26 14:54:40|134.18|134.14|134.18|134.14|134.18|134.14|134.18|134.14|3727
1635260090000|2021-10-26 14:54:50|134.2||134.18||134.2||134.18||617
1635260100000|2021-10-26 14:55:00|134.2|134.16|134.2|134.16|134.22|134.16|134.2|134.16|799
1635260120000|2021-10-26 14:55:20|134.18|134.14|134.18|134.14|134.18|134.16|134.18|134.14|2644
1635260130000|2021-10-26 14:55:30|||||||||2641
1635260150000|2021-10-26 14:55:50|134.16|134.16|134.2|134.16|134.2|134.16|134.16|134.16|3628
1635260160000|2021-10-26 14:56:00|134.24|134.18|134.24|134.2|134.24|134.2|134.2|134.18|3412
1635260170000|2021-10-26 14:56:10|134.28|134.22|134.34|134.28|134.38|134.28|134.26|134.2|3062
1635260180000|2021-10-26 14:56:20|134.36||134.36||134.36||134.36||0
1635260190000|2021-10-26 14:56:30|134.34||134.34||134.34||134.34||0
1635260210000|2021-10-26 14:56:50|||||||||3697
1635260220000|2021-10-26 14:57:00|134.32||134.32||134.32||134.32||0
1635260230000|2021-10-26 14:57:10|134.3|134.26|134.28|134.26|134.3|134.26|134.28|134.26|6451
1635260240000|2021-10-26 14:57:20|134.3||134.28||134.3||134.28||2968
1635260250000|2021-10-26 14:57:30|134.22|134.24|134.22|134.16|134.28|134.24|134.22|134.16|129762
1635260260000|2021-10-26 14:57:40|134.2|134.14|134.16|134.1|134.2|134.14|134.14|134.1|7889
1635260270000|2021-10-26 14:57:50|134.14||134.16||134.16||134.14||0
1635260290000|2021-10-26 14:58:10|134.14|134.12|134.22|134.18|134.24|134.18|134.14|134.12|20679
1635260300000|2021-10-26 14:58:20||134.16||134.18||134.18||134.16|4
1635260330000|2021-10-26 14:58:50|134.24|134.2|134.24|134.2|134.24|134.2|134.24|134.2|2017
1635260340000|2021-10-26 14:59:00||134.18||134.18||134.18||134.18|0
1635260350000|2021-10-26 14:59:10|134.22|134.16|134.18|134.14|134.22|134.16|134.18|134.12|5373
1635260370000|2021-10-26 14:59:30|134.16|134.12|134.14|134.1|134.16|134.12|134.14|134.1|2476
1635260380000|2021-10-26 14:59:40|134.16|134.14|134.18|134.12|134.18|134.14|134.16|134.1|2695
1635260390000|2021-10-26 14:59:50||134.14||134.12||134.14||134.12|0
1635260400000|2021-10-26 15:00:00|134.2|134.14|134.28|134.22|134.28|134.22|134.18|134.14|3761
1635260410000|2021-10-26 15:00:10|134.3|134.24|134.28|134.22|134.34|134.32|134.24|134.18|3554
1635260420000|2021-10-26 15:00:20|134.3|134.24|134.32|134.24|134.32|134.24|134.3|134.24|2
1635260440000|2021-10-26 15:00:40||134.26||134.26||134.26||134.26|0
1635260450000|2021-10-26 15:00:50|134.3||134.3||134.3||134.3||0
1635260460000|2021-10-26 15:01:00|134.28|134.24|134.2|134.16|134.28|134.24|134.2|134.16|3533
1635260470000|2021-10-26 15:01:10|134.18||134.2||134.2||134.18||0
1635260480000|2021-10-26 15:01:20|134.22|134.18|134.22|134.16|134.22|134.18|134.22|134.16|6091
1635260500000|2021-10-26 15:01:40|134.24|134.18|134.26|134.22|134.26|134.22|134.24|134.18|14090
1635260510000|2021-10-26 15:01:50|134.24||134.26||134.26||134.24||686
1635260520000|2021-10-26 15:02:00|134.3|134.24|134.36|134.3|134.38|134.3|134.3|134.24|1075
1635260530000|2021-10-26 15:02:10|134.34|134.32|134.38|134.34|134.42|134.34|134.34|134.32|321
1635260540000|2021-10-26 15:02:20|134.36|134.32|134.36|134.32|134.38|134.32|134.36|134.3|3147
1635260550000|2021-10-26 15:02:30|134.38|134.3|134.4|134.34|134.44|134.34|134.38|134.3|4038
1635260560000|2021-10-26 15:02:40||134.32||134.36||134.36||134.32|0
1635260570000|2021-10-26 15:02:50|134.38||134.38||134.38||134.38||400
1635260580000|2021-10-26 15:03:00|134.4||134.4||134.4||134.4||932
1635260590000|2021-10-26 15:03:10|134.42||134.4||134.42||134.4||2359
1635260620000|2021-10-26 15:03:40|||||||||2090
1635260630000|2021-10-26 15:03:50|||||||||130
1635260640000|2021-10-26 15:04:00|134.42|134.38|134.46|134.4|134.5|134.42|134.4|134.36|6024
1635260650000|2021-10-26 15:04:10|134.48|134.42|134.5|134.42|134.5|134.42|134.48|134.42|0
1635260660000|2021-10-26 15:04:20|134.48|134.44|134.44|134.4|134.48|134.44|134.44|134.4|5503
1635260670000|2021-10-26 15:04:30|134.42|134.36|134.42|134.36|134.42|134.38|134.4|134.32|7193
1635260680000|2021-10-26 15:04:40|134.4|134.34|134.36|134.32|134.4|134.34|134.34|134.3|349
1635260700000|2021-10-26 15:05:00|134.38|134.34|134.38|134.34|134.4|134.34|134.38|134.32|6568
1635260710000|2021-10-26 15:05:10|134.4|134.36|134.4|134.36|134.4|134.36|134.4|134.36|1445
1635260720000|2021-10-26 15:05:20|134.38|134.34|134.38|134.32|134.4|134.34|134.38|134.32|2925
1635260730000|2021-10-26 15:05:30||134.34||134.32||134.34||134.32|8
1635260740000|2021-10-26 15:05:40|134.36|134.3|134.36|134.32|134.36|134.32|134.36|134.28|17422
1635260760000|2021-10-26 15:06:00|134.34|134.3|134.28|134.22|134.34|134.3|134.26|134.22|5168
1635260770000|2021-10-26 15:06:10|134.26||134.26||134.26||134.26||0
1635260790000|2021-10-26 15:06:30|134.24|134.18|134.26|134.22|134.28|134.24|134.22|134.18|11871
1635260800000|2021-10-26 15:06:40|134.24|134.18|134.3|134.24|134.3|134.24|134.24|134.18|7687
1635260850000|2021-10-26 15:07:30|134.28|134.2|134.32|134.24|134.34|134.28|134.24|134.2|5517
1635260860000|2021-10-26 15:07:40||134.26||134.28||134.28||134.26|64
1635260880000|2021-10-26 15:08:00|||||||||3697
1635260900000|2021-10-26 15:08:20|134.28|134.26|134.24|134.2|134.32|134.28|134.22|134.2|15408
1635260910000|2021-10-26 15:08:30|134.22|134.16|134.2|134.14|134.22|134.16|134.2|134.14|6518
1635260920000|2021-10-26 15:08:40|134.22|134.16|134.22|134.16|134.22|134.16|134.22|134.16|0
1635260930000|2021-10-26 15:08:50|134.2|134.14|134.22|134.18|134.22|134.18|134.2|134.14|17437
1635260940000|2021-10-26 15:09:00|134.2||134.22||134.22||134.2||0
1635260960000|2021-10-26 15:09:20|134.24|134.2|134.28|134.22|134.28|134.22|134.24|134.18|2506
1635260980000|2021-10-26 15:09:40|134.26||134.26||134.26||134.26||84
1635260990000|2021-10-26 15:09:50|134.24|134.2|134.2|134.14|134.24|134.2|134.2|134.14|5209
1635261000000|2021-10-26 15:10:00|134.18|134.12|134.16|134.1|134.18|134.12|134.16|134.1|3886
1635261010000|2021-10-26 15:10:10|134.18|134.12|134.16|134.1|134.2|134.12|134.16|134.1|0
1635261020000|2021-10-26 15:10:20|134.18|134.14|134.2|134.14|134.2|134.14|134.18|134.14|5619
1635261030000|2021-10-26 15:10:30|||||||||1483
1635261040000|2021-10-26 15:10:40|134.18|134.12|134.12|134.06|134.18|134.12|134.12|134.04|4459
1635261060000|2021-10-26 15:11:00|134.14|134.12|134.16|134.1|134.18|134.12|134.14|134.06|2901
1635261070000|2021-10-26 15:11:10|134.14|134.08|134.12|134.08|134.14|134.1|134.12|134.06|10860
1635261080000|2021-10-26 15:11:20|134.08|134.06|134.08|134.02|134.12|134.08|134.08|134.02|15913
1635261090000|2021-10-26 15:11:30|134.1|134.04|134.08|134.02|134.12|134.04|134.08|134.02|0
1635261100000|2021-10-26 15:11:40||134.04||134.04||134.04||134.04|0
1635261110000|2021-10-26 15:11:50|134.1|134.06|134.12|134.06|134.12|134.06|134.1|134.04|10153
1635261130000|2021-10-26 15:12:10|134.1||134.1||134.1||134.1||5224
1635261180000|2021-10-26 15:13:00|134.08|134.04|134.08|134|134.08|134.04|134.04|134|12978
1635261200000|2021-10-26 15:13:20|134.06|133.98|134|133.96|134.06|134|134|133.96|22289
1635261210000|2021-10-26 15:13:30|134.04|133.98|134.04|133.98|134.04|134.02|134|133.98|4385
1635261220000|2021-10-26 15:13:40|||||||||109
1635261230000|2021-10-26 15:13:50||134||133.98||134||133.98|422
1635261240000|2021-10-26 15:14:00|||||||||373
1635261260000|2021-10-26 15:14:20|134.06|134|134.06|134|134.06|134.02|134.06|134|2714
1635261270000|2021-10-26 15:14:30|134.08|134.02|134.04|134|134.1|134.06|134.04|134|17549
1635261290000|2021-10-26 15:14:50|134.06|134.02|134.12|134.08|134.14|134.08|134.04|134|18799
1635261300000|2021-10-26 15:15:00|134.14||134.14||134.14||134.14||0
1635261310000|2021-10-26 15:15:10|134.12|134.06|134.06|134.02|134.12|134.08|134.06|134.02|11001
1635261330000|2021-10-26 15:15:30|134.04|134|134.02|134|134.06|134.02|134.02|133.98|23336
1635261340000|2021-10-26 15:15:40|134.04|134.02|134.04|134.02|134.06|134.02|134.04|134.02|1714
1635261360000|2021-10-26 15:16:00|||||||||5978
1635261370000|2021-10-26 15:16:10||134||134.02||134.02||134|4128
1635261390000|2021-10-26 15:16:30|||||||||4083
1635261400000|2021-10-26 15:16:40|134.06|134|134.04|134.02|134.06|134.02|134.04|134|4578
1635261410000|2021-10-26 15:16:50||134||134||134||134|1844
1635261430000|2021-10-26 15:17:10|134.06|134.02|134.06|134.02|134.06|134.02|134.06|134.02|1681
1635261440000|2021-10-26 15:17:20|134.04|134|134.04|134|134.06|134|134.04|134|8247
1635261460000|2021-10-26 15:17:40|134.02|133.98|134|133.96|134.02|134|133.98|133.96|19858
1635261470000|2021-10-26 15:17:50|||||||||100
1635261520000|2021-10-26 15:18:40|||||||||1352
1635261540000|2021-10-26 15:19:00|133.98|133.94|134|133.96|134|133.96|133.98|133.94|7508
1635261560000|2021-10-26 15:19:20|||||||||22500
1635261580000|2021-10-26 15:19:40|134.02|133.98|134|133.98|134.02|133.98|134|133.96|1863
1635261590000|2021-10-26 15:19:50||133.96||133.96||133.96||133.96|1225
1635261600000|2021-10-26 15:20:00|133.98|133.94|133.98|133.96|133.98|133.96|133.98|133.94|5029
1635261610000|2021-10-26 15:20:10|||||||||375
1635261640000|2021-10-26 15:20:40|133.96|133.94|133.94|133.9|133.96|133.94|133.94|133.9|11809
1635261650000|2021-10-26 15:20:50|133.96|133.92|133.98|133.94|133.98|133.94|133.96|133.9|7790
1635261660000|2021-10-26 15:21:00|||||||||63415
1635261690000|2021-10-26 15:21:30|134|133.96|134|133.98|134|133.98|134|133.94|54190
1635261700000|2021-10-26 15:21:40|134.02|134.02|134.04|134.02|134.08|134.02|134.02|133.98|22461
1635261710000|2021-10-26 15:21:50|134.08|134|134.08|134.02|134.08|134.02|134.06|133.98|5391
1635261730000|2021-10-26 15:22:10|134.06|134.04|134.1|134.06|134.12|134.06|134.06|134.04|1521
1635261740000|2021-10-26 15:22:20|134.12|134.1|134.14|134.1|134.14|134.12|134.1|134.06|46559
1635261750000|2021-10-26 15:22:30|||||||||49
1635261760000|2021-10-26 15:22:40|134.18|134.12|134.14|134.1|134.2|134.14|134.12|134.08|17985
1635261770000|2021-10-26 15:22:50|134.16|134.16|134.16|134.12|134.18|134.16|134.16|134.1|55788
1635261780000|2021-10-26 15:23:00|134.14|134.1|134.12|134.08|134.14|134.12|134.12|134.08|7448
1635261790000|2021-10-26 15:23:10|134.1|134.06|134.1|134.06|134.14|134.08|134.08|134.06|8415
1635261800000|2021-10-26 15:23:20||134.08||134.08||134.08||134.08|0
1635261810000|2021-10-26 15:23:30|134.12|134.06|134.14|134.08|134.14|134.1|134.12|134.06|3344
1635261820000|2021-10-26 15:23:40||134.1||134.08||134.1||134.08|7412
1635261830000|2021-10-26 15:23:50|134.16|134.14|134.34|134.26|134.34|134.26|134.16|134.14|35343
1635261840000|2021-10-26 15:24:00|134.32|134.3|134.26|134.2|134.38|134.3|134.26|134.18|8814
1635261850000|2021-10-26 15:24:10||134.22||134.2||134.22||134.2|0
1635261870000|2021-10-26 15:24:30|||||||||4592
1635261880000|2021-10-26 15:24:40|134.28|134.22|134.28|134.24|134.3|134.24|134.26|134.22|3561
1635261890000|2021-10-26 15:24:50|134.3||134.28||134.3||134.28||2
1635261900000|2021-10-26 15:25:00|134.3|134.26|134.38|134.3|134.4|134.3|134.3|134.26|24151
1635261910000|2021-10-26 15:25:10|134.36||134.36||134.36||134.36||1620
1635261930000|2021-10-26 15:25:30|134.38|134.32|134.38|134.36|134.38|134.36|134.34|134.3|58481
1635261940000|2021-10-26 15:25:40|134.42|134.38|134.46|134.42|134.5|134.42|134.4|134.38|4210
1635261950000|2021-10-26 15:25:50|134.44|134.38|134.4|134.38|134.44|134.42|134.4|134.32|12991
1635261960000|2021-10-26 15:26:00|134.42|134.34|134.36|134.3|134.44|134.38|134.36|134.28|23347
1635261970000|2021-10-26 15:26:10|134.38||134.38||134.38||134.38||930
1635261980000|2021-10-26 15:26:20||134.32||134.34||134.34||134.32|3
1635261990000|2021-10-26 15:26:30|134.4|134.36|134.44|134.38|134.48|134.4|134.4|134.34|5549
1635262010000|2021-10-26 15:26:50|134.46|134.4|134.44|134.38|134.46|134.42|134.44|134.38|1647
1635262020000|2021-10-26 15:27:00|134.46|134.4|134.46|134.42|134.46|134.42|134.46|134.4|10944
1635262040000|2021-10-26 15:27:20|134.48|134.44|134.48|134.44|134.48|134.44|134.48|134.42|6829
1635262060000|2021-10-26 15:27:40|||||||||73945
1635262070000|2021-10-26 15:27:50|134.5|134.46|134.48|134.42|134.52|134.46|134.44|134.4|38850
1635262080000|2021-10-26 15:28:00|134.5|134.44|134.52|134.48|134.52|134.48|134.5|134.44|74298
1635262090000|2021-10-26 15:28:10|134.54|134.5|134.46|134.42|134.58|134.5|134.46|134.38|8902
1635262100000|2021-10-26 15:28:20|134.48|134.44|134.52|134.5|134.52|134.5|134.48|134.42|7572
1635262110000|2021-10-26 15:28:30|134.54|134.52|134.58|134.52|134.6|134.52|134.54|134.52|3150
1635262120000|2021-10-26 15:28:40|134.6|134.54|134.66|134.56|134.68|134.6|134.6|134.54|5888
1635262130000|2021-10-26 15:28:50|134.68|134.58|134.68|134.64|134.72|134.64|134.68|134.58|1538
1635262140000|2021-10-26 15:29:00|134.66|134.6|134.66|134.6|134.72|134.62|134.64|134.6|13348
1635262150000|2021-10-26 15:29:10|134.68|134.62|134.72|134.66|134.76|134.7|134.68|134.62|16242
1635262160000|2021-10-26 15:29:20|134.74|134.68|134.72|134.68|134.76|134.68|134.72|134.66|8025
1635262170000|2021-10-26 15:29:30|134.76|134.72|134.76|134.72|134.82|134.74|134.76|134.7|18480
1635262180000|2021-10-26 15:29:40|134.78|134.78|134.82|134.76|134.9|134.84|134.78|134.74|49604
1635262190000|2021-10-26 15:29:50|134.8|134.74|134.96|134.86|134.96|134.9|134.78|134.7|29000
1635318000000|2021-10-27 07:00:00|134.04|134|134.72|134.46|135.06|134.96|134.04|134|91105
1635318010000|2021-10-27 07:00:10|134.74|134.48|134.86|134.58|135.02|134.64|134.74|134.46|3061
1635318020000|2021-10-27 07:00:20|134.84|134.56|134.86|134.54|134.86|134.58|134.8|134.46|946
1635318030000|2021-10-27 07:00:30|134.84|134.58|134.8|134.5|134.88|134.8|134.54|134.3|63397
1635318040000|2021-10-27 07:00:40|134.84|134.52|134.7|134.4|134.86|134.52|134.66|134.3|2309
1635318050000|2021-10-27 07:00:50|134.68|134.3|134.48|134.18|134.68|134.3|134.48|134.18|2169
1635318060000|2021-10-27 07:01:00|134.58|134.2|134.36|134.06|134.62|134.32|134.34|134.02|6613
1635318070000|2021-10-27 07:01:10|134.34|134.02|134.4|134.14|134.42|134.14|134.32|134|1861
1635318080000|2021-10-27 07:01:20|134.38|134.16|134.42|134.2|134.42|134.2|134.38|134.16|0
1635318090000|2021-10-27 07:01:30||134.22||134.22||134.22||134.22|73924
1635318100000|2021-10-27 07:01:40|134.52|134.24|134.66|134.4|134.74|134.4|134.48|134.24|2847
1635318110000|2021-10-27 07:01:50|134.64|134.66|134.76|134.5|134.94|134.66|134.62|134.4|29680
1635318120000|2021-10-27 07:02:00|134.74|134.52|134.8|134.54|134.8|134.54|134.72|134.52|2072
1635318130000|2021-10-27 07:02:10||134.56||134.58||134.6||134.52|0
1635318140000|2021-10-27 07:02:20|||||||||6843
1635318150000|2021-10-27 07:02:30|134.78|134.52|134.78|134.5|134.8|134.56|134.62|134.46|6326
1635318160000|2021-10-27 07:02:40|134.76|134.48|134.56|134.28|134.76|134.48|134.52|134.24|5494
1635318170000|2021-10-27 07:02:50|||||||||1
1635318180000|2021-10-27 07:03:00|134.54||134.5||134.56||134.48||3399
1635318190000|2021-10-27 07:03:10|134.48|134.24|134.32|134.02|134.48|134.24|134.26|134|8052
1635318200000|2021-10-27 07:03:20||134.04||134.06||134.06||134.04|305
1635318210000|2021-10-27 07:03:30|134.34|134.08|134.44|134.3|134.62|134.3|134.34|134.08|6815
1635318220000|2021-10-27 07:03:40|||||||||116
1635318230000|2021-10-27 07:03:50|||||||||31
1635318250000|2021-10-27 07:04:10|||||||||10743
1635318260000|2021-10-27 07:04:20|||||||||1841
1635318270000|2021-10-27 07:04:30|134.54|134.32|134.64|134.42|134.68|134.42|134.54|134.32|33
1635318280000|2021-10-27 07:04:40|||||||||4771
1635318290000|2021-10-27 07:04:50|134.62|134.38|134.64|134.42|134.64|134.42|134.56|134.32|16380
1635318300000|2021-10-27 07:05:00|134.62||134.62||134.62||134.62||0
1635318310000|2021-10-27 07:05:10|134.6|134.4|134.38|134.22|134.6|134.4|134.32|134.14|12071
1635318320000|2021-10-27 07:05:20|134.46|134.38|134.32|134.18|134.5|134.38|134.3|134.18|31837
1635318330000|2021-10-27 07:05:30|134.34|134.2|134.46|134.24|134.52|134.24|134.34|134.2|13547
1635318340000|2021-10-27 07:05:40|134.5|134.26|134.42|134.24|134.54|134.28|134.42|134.24|0
1635318350000|2021-10-27 07:05:50|134.4|134.18|134.34|134.18|134.4|134.24|134.34|134.18|1173
1635318360000|2021-10-27 07:06:00|134.32|134.2|134.3|134.14|134.34|134.2|134.3|134.14|1924
1635318370000|2021-10-27 07:06:10|134.28|134.16|134.12|134|134.28|134.16|134.12|134|7868
1635318380000|2021-10-27 07:06:20|134.2|134.02|134.22|134.06|134.3|134.06|134.16|134|5100
1635318390000|2021-10-27 07:06:30|134.2|134.08|134.36|134.24|134.48|134.24|134.2|134.06|6878
1635318400000|2021-10-27 07:06:40|134.34|134.22|134.34|134.22|134.36|134.26|134.3|134.22|6000
1635318410000|2021-10-27 07:06:50|134.36|134.24|134.48|134.32|134.5|134.36|134.36|134.24|13156
1635318420000|2021-10-27 07:07:00|134.46|134.34|134.46|134.34|134.46|134.34|134.46|134.34|0
1635318430000|2021-10-27 07:07:10||134.36||134.38||134.38||134.36|600
1635318440000|2021-10-27 07:07:20|134.44|134.36|134.38|134.24|134.44|134.36|134.38|134.24|7080
1635318450000|2021-10-27 07:07:30|134.36|134.16|134.14|134.08|134.36|134.16|134.14|134|1650
1635318460000|2021-10-27 07:07:40|134.18|134.1|134.16|134.02|134.18|134.1|134.1|134|11460
1635318470000|2021-10-27 07:07:50|134.14|134|134.16|134.04|134.18|134.04|134.12|134|0
1635318480000|2021-10-27 07:08:00|134.22|134.06|134.28|134.12|134.28|134.12|134.08|134.06|10232
1635318490000|2021-10-27 07:08:10|134.3|134.14|134.34|134.26|134.46|134.28|134.28|134.14|7878
1635318500000|2021-10-27 07:08:20|134.32|134.22|134.5|134.4|134.5|134.4|134.3|134.22|16128
1635318510000|2021-10-27 07:08:30|134.48|134.38|134.42|134.32|134.48|134.38|134.42|134.32|1688
1635318520000|2021-10-27 07:08:40|134.44|134.34|134.56|134.46|134.56|134.5|134.44|134.34|26323
1635318530000|2021-10-27 07:08:50|134.54|134.44|134.5|134.36|134.54|134.44|134.46|134.34|1956
1635318540000|2021-10-27 07:09:00|134.54|134.38|134.56|134.4|134.56|134.4|134.54|134.38|3100
1635318550000|2021-10-27 07:09:10|134.6|134.42|134.54|134.4|134.66|134.46|134.54|134.4|2610
1635318560000|2021-10-27 07:09:20|134.52|134.34|134.62|134.42|134.64|134.42|134.42|134.32|10136
1635318570000|2021-10-27 07:09:30|134.64|134.44|134.6|134.46|134.66|134.46|134.6|134.44|448
1635318580000|2021-10-27 07:09:40|134.58|134.44|134.56|134.44|134.58|134.44|134.54|134.44|0
1635318590000|2021-10-27 07:09:50|134.6|134.46|134.76|134.64|134.82|134.64|134.56|134.44|17905
1635318600000|2021-10-27 07:10:00|134.74|134.62|134.76|134.64|134.76|134.64|134.74|134.58|6981
1635318610000|2021-10-27 07:10:10|134.74|134.62|134.86|134.7|134.86|134.7|134.66|134.58|18040
1635318620000|2021-10-27 07:10:20|134.88|134.72|134.98|134.84|135.16|134.96|134.88|134.72|7568
1635318630000|2021-10-27 07:10:30|135|134.86|135.02|134.84|135.12|134.92|134.96|134.82|23435
1635318650000|2021-10-27 07:10:50|135|134.82|134.96|134.8|135|134.82|134.96|134.78|1490
1635318660000|2021-10-27 07:11:00|134.98|134.86|134.82|134.66|135.02|134.88|134.8|134.62|2725
1635318670000|2021-10-27 07:11:10|134.88|134.68|134.84|134.7|134.88|134.7|134.82|134.68|1856
1635318680000|2021-10-27 07:11:20|134.82|134.68|134.72|134.56|134.82|134.68|134.72|134.56|7107
1635318690000|2021-10-27 07:11:30|134.74|134.58|134.74|134.62|134.82|134.62|134.72|134.56|5375
1635318700000|2021-10-27 07:11:40|134.76|134.64|134.76|134.64|134.76|134.64|134.76|134.64|1
1635318710000|2021-10-27 07:11:50|134.74|134.6|134.74|134.56|134.82|134.7|134.74|134.56|2928
1635318720000|2021-10-27 07:12:00|134.72|134.58|134.7|134.56|134.72|134.6|134.7|134.56|0
1635318730000|2021-10-27 07:12:10|134.68|134.5|134.62|134.42|134.68|134.5|134.62|134.4|2219
1635318740000|2021-10-27 07:12:20|134.6||134.58||134.6||134.58||0
1635318760000|2021-10-27 07:12:40|134.56|134.4|134.54|134.4|134.56|134.44|134.54|134.32|8720
1635318770000|2021-10-27 07:12:50||134.42||134.4||134.44||134.38|0
1635318780000|2021-10-27 07:13:00|134.58|134.44|134.48|134.36|134.66|134.56|134.48|134.34|10124
1635318790000|2021-10-27 07:13:10|134.54|134.38|134.54|134.38|134.56|134.44|134.54|134.36|3214
1635318800000|2021-10-27 07:13:20|134.52|134.36|134.5|134.34|134.52|134.36|134.5|134.32|0
1635318810000|2021-10-27 07:13:30|134.52||134.5||134.52||134.5||0
1635318830000|2021-10-27 07:13:50|134.54|134.38|134.52|134.4|134.66|134.54|134.5|134.38|2902
1635318840000|2021-10-27 07:14:00|134.5|134.42|134.56|134.4|134.58|134.42|134.5|134.4|1679
1635318850000|2021-10-27 07:14:10|134.6|134.42|134.52|134.4|134.6|134.48|134.38|134.32|17830
1635318860000|2021-10-27 07:14:20|134.5|134.38|134.46|134.32|134.5|134.38|134.46|134.32|416
1635318870000|2021-10-27 07:14:30|134.28|134.26|134.38|134.24|134.46|134.34|134.28|134.22|43563
1635318880000|2021-10-27 07:14:40|134.36|134.26|134.48|134.36|134.48|134.36|134.36|134.22|6438
1635318890000|2021-10-27 07:14:50|134.46|134.34|134.48|134.38|134.48|134.38|134.46|134.34|0
1635318900000|2021-10-27 07:15:00|134.52|134.4|134.4|134.32|134.52|134.48|134.38|134.22|22322
1635318910000|2021-10-27 07:15:10|134.38|134.28|134.52|134.44|134.62|134.44|134.38|134.26|7435
1635318920000|2021-10-27 07:15:20|134.58|134.52|134.52|134.4|134.64|134.52|134.52|134.38|1815
1635318950000|2021-10-27 07:15:50|134.5|134.38|134.44|134.34|134.5|134.38|134.44|134.34|5216
1635318960000|2021-10-27 07:16:00|134.42|134.32|134.4|134.32|134.42|134.32|134.4|134.32|940
1635318970000|2021-10-27 07:16:10|134.48|134.34|134.44|134.34|134.48|134.4|134.42|134.32|8544
1635318980000|2021-10-27 07:16:20|134.48|134.36|134.52|134.42|134.52|134.42|134.48|134.36|36941
1635318990000|2021-10-27 07:16:30|134.54|134.44|134.94|134.8|134.94|134.8|134.54|134.44|5255
1635319000000|2021-10-27 07:16:40|134.92|134.82|135.06|134.92|135.08|134.94|134.92|134.8|4884
1635319010000|2021-10-27 07:16:50|135.04|134.86|135|134.86|135.04|134.88|135|134.84|4564
1635319020000|2021-10-27 07:17:00|134.94|134.92|134.9|134.8|135|134.94|134.9|134.8|6935
1635319030000|2021-10-27 07:17:10|134.88|134.72|134.8|134.7|134.88|134.72|134.78|134.62|6903
1635319040000|2021-10-27 07:17:20|134.88|134.8|134.86|134.72|134.88|134.8|134.86|134.68|4467
1635319050000|2021-10-27 07:17:30|134.88|134.74|134.86|134.7|134.88|134.8|134.86|134.66|4208
1635319070000|2021-10-27 07:17:50||134.72||134.7||134.74||134.68|3522
1635319080000|2021-10-27 07:18:00|134.88|134.72|134.96|134.86|135|134.86|134.88|134.72|12345
1635319090000|2021-10-27 07:18:10|134.94|134.84|134.94|134.8|134.96|134.84|134.94|134.74|4000
1635319100000|2021-10-27 07:18:20|134.96||134.96||134.96||134.96||5
1635319110000|2021-10-27 07:18:30|||||||||3682
1635319120000|2021-10-27 07:18:40|134.98|134.82|135.18|135.02|135.38|135.2|134.98|134.82|22244
1635319130000|2021-10-27 07:18:50|135.16|135.04|135.12|135.02|135.16|135.06|135.12|135.02|1250
1635319140000|2021-10-27 07:19:00|135.16|135.04|135.26|135.14|135.32|135.2|135.16|135.04|13485
1635319150000|2021-10-27 07:19:10|135.28|135.12|135.26|135.12|135.32|135.16|135.26|135.12|6
1635319160000|2021-10-27 07:19:20|135.24|135.08|135.16|135.06|135.24|135.1|135.12|135.06|6135
1635319170000|2021-10-27 07:19:30|135.2|135.08|135.24|135.12|135.24|135.12|135.2|135.08|4569
1635319180000|2021-10-27 07:19:40|135.22|135.1|135.22|135.1|135.22|135.1|135.22|135.1|218
1635319190000|2021-10-27 07:19:50|135.2|135.12|135.2|135.1|135.22|135.12|135.2|135.1|1500
1635319200000|2021-10-27 07:20:00|135.18|135.06|135.22|135.08|135.22|135.08|135.12|134.96|4494
1635319210000|2021-10-27 07:20:10|135.2|135.06|135.2|135.08|135.22|135.08|135.16|135|0
1635319220000|2021-10-27 07:20:20|135.22|135.1|135.2|135.06|135.22|135.1|135.08|135.04|3220
1635319230000|2021-10-27 07:20:30|135.18|135.04|135.28|135.14|135.28|135.14|135.16|135.04|5196
1635319240000|2021-10-27 07:20:40|135.22|135.08|135.14|135.02|135.22|135.1|135.14|134.98|110
1635319250000|2021-10-27 07:20:50|135.12|135.04|135.22|135.08|135.22|135.08|135.12|135.04|4436
1635319260000|2021-10-27 07:21:00|135.2|135.1|135.16|135.04|135.22|135.12|135.16|135.02|1488
1635319270000|2021-10-27 07:21:10|135.2|135.06|135.2|135.06|135.22|135.08|135.2|135.04|400
1635319280000|2021-10-27 07:21:20||135.04||135.04||135.04||135.04|0
1635319290000|2021-10-27 07:21:30|135.18||135.16||135.18||135.16||2238
1635319300000|2021-10-27 07:21:40|135.18|135.06|135.18|135.06|135.18|135.06|135.18|135.06|0
1635319310000|2021-10-27 07:21:50|135.16|135.04|135.18|135.06|135.18|135.06|135.16|135.04|0
1635319340000|2021-10-27 07:22:20|135.16||135.16||135.16||135.16||0
1635319360000|2021-10-27 07:22:40|135.14|135.08|135.02|134.88|135.14|135.08|135.02|134.82|5934
1635319370000|2021-10-27 07:22:50||134.86||134.86||134.86||134.82|0
1635319380000|2021-10-27 07:23:00|135|134.88|134.94|134.86|135|134.88|134.94|134.86|0
1635319390000|2021-10-27 07:23:10|134.92|134.8|134.86|134.7|134.92|134.8|134.86|134.66|2040
1635319400000|2021-10-27 07:23:20|134.84|134.68|134.78|134.64|134.84|134.68|134.78|134.62|2000
1635319430000|2021-10-27 07:23:50|134.76|134.62|134.62|134.5|134.76|134.64|134.62|134.5|2864
1635319440000|2021-10-27 07:24:00|134.64|134.52|134.62|134.5|134.64|134.52|134.62|134.5|18
1635319450000|2021-10-27 07:24:10|134.64|134.52|134.68|134.54|134.7|134.6|134.62|134.52|2937
1635319460000|2021-10-27 07:24:20|134.7|134.56|134.68|134.56|134.7|134.6|134.68|134.54|0
1635319470000|2021-10-27 07:24:30|134.7||134.7||134.7||134.7||0
1635319490000|2021-10-27 07:24:50|134.68|134.52|134.72|134.6|134.72|134.6|134.68|134.52|184
1635319500000|2021-10-27 07:25:00|134.7|134.62|134.7|134.6|134.8|134.66|134.7|134.6|3531
1635319510000|2021-10-27 07:25:10|134.72|134.62|134.54|134.4|134.72|134.64|134.54|134.4|22756
1635319520000|2021-10-27 07:25:20||134.42||134.44||134.44||134.42|0
1635319530000|2021-10-27 07:25:30|134.56|134.46|134.58|134.48|134.62|134.5|134.56|134.46|4479
1635319540000|2021-10-27 07:25:40|134.62|134.46|134.62|134.48|134.62|134.5|134.56|134.46|4832
1635319550000|2021-10-27 07:25:50|134.6|134.44|134.66|134.6|134.74|134.64|134.56|134.44|15283
1635319560000|2021-10-27 07:26:00|134.64|134.52|134.5|134.38|134.64|134.52|134.4|134.36|3505
1635319570000|2021-10-27 07:26:10|134.48|134.36|134.5|134.38|134.5|134.38|134.46|134.36|2407
1635319600000|2021-10-27 07:26:40|134.48|134.36|134.38|134.28|134.48|134.36|134.38|134.22|5934
1635319610000|2021-10-27 07:26:50|134.44|134.3|134.5|134.36|134.5|134.36|134.44|134.3|4656
1635319620000|2021-10-27 07:27:00|134.48|134.34|134.46|134.38|134.48|134.38|134.44|134.3|0
1635319630000|2021-10-27 07:27:10|134.44|134.32|134.48|134.38|134.56|134.42|134.44|134.3|7909
1635319640000|2021-10-27 07:27:20|134.46|134.34|134.56|134.46|134.6|134.5|134.46|134.34|8268
1635319650000|2021-10-27 07:27:30|134.6|134.48|134.62|134.5|134.62|134.5|134.6|134.48|2093
1635319660000|2021-10-27 07:27:40|134.6|134.52|134.62|134.5|134.62|134.52|134.6|134.5|0
1635319670000|2021-10-27 07:27:50|134.6|134.44|134.5|134.44|134.62|134.48|134.46|134.44|11729
1635319680000|2021-10-27 07:28:00|134.52|134.46|134.5|134.42|134.52|134.46|134.48|134.36|2840
1635319690000|2021-10-27 07:28:10|134.48|134.32|134.38|134.26|134.48|134.34|134.38|134.24|400
1635319700000|2021-10-27 07:28:20|134.4|134.28|134.44|134.34|134.5|134.44|134.4|134.28|9460
1635319710000|2021-10-27 07:28:30|134.42|134.32|134.4|134.32|134.42|134.32|134.4|134.26|75
1635319720000|2021-10-27 07:28:40|134.42|134.34|134.5|134.38|134.5|134.42|134.42|134.34|4211
1635319730000|2021-10-27 07:28:50|134.48|134.36|134.46|134.42|134.48|134.42|134.46|134.34|0
1635319760000|2021-10-27 07:29:20|134.42|134.36|134.46|134.38|134.46|134.38|134.42|134.36|813
1635319770000|2021-10-27 07:29:30|134.44|134.36|134.44|134.36|134.44|134.36|134.44|134.36|0
1635319780000|2021-10-27 07:29:40|134.42|134.34|134.4|134.3|134.42|134.34|134.4|134.3|564
1635319790000|2021-10-27 07:29:50|134.38|134.24|134.4|134.28|134.4|134.32|134.38|134.24|180
1635319800000|2021-10-27 07:30:00|134.38|134.32|134.4|134.32|134.4|134.34|134.38|134.26|2647
1635319810000|2021-10-27 07:30:10||134.34||134.32||134.34||134.32|0
1635319820000|2021-10-27 07:30:20|134.42|134.3|134.4|134.32|134.42|134.36|134.4|134.3|1989
1635319830000|2021-10-27 07:30:30|134.38||134.4||134.4||134.38||0
1635319840000|2021-10-27 07:30:40|134.38|134.26|134.34|134.26|134.4|134.32|134.3|134.24|8831
1635319850000|2021-10-27 07:30:50|134.38|134.28|134.38|134.3|134.38|134.3|134.38|134.28|5793
1635319880000|2021-10-27 07:31:20|134.36|134.26|134.36|134.3|134.36|134.3|134.36|134.26|2166
1635319900000|2021-10-27 07:31:40|134.38|134.32|134.38|134.3|134.44|134.32|134.36|134.3|8058
1635319910000|2021-10-27 07:31:50|134.36||134.36||134.36||134.36||0
1635319920000|2021-10-27 07:32:00|134.38|134.32|134.26|134.22|134.42|134.34|134.26|134.22|9402
1635319930000|2021-10-27 07:32:10|134.24|134.16|134.22|134.12|134.24|134.16|134.22|134.1|404
1635319950000|2021-10-27 07:32:30|134.2|134.1|134.22|134.12|134.22|134.12|134.18|134.1|193
1635319960000|2021-10-27 07:32:40|||||||||908
1635319980000|2021-10-27 07:33:00|134.2||134.2||134.2||134.2||0
1635319990000|2021-10-27 07:33:10||134.14||134.14||134.14||134.14|0
1635320010000|2021-10-27 07:33:30||134.16||134.16||134.16||134.14|0
1635320020000|2021-10-27 07:33:40|134.22|134.18|134.28|134.2|134.34|134.22|134.22|134.18|9498
1635320030000|2021-10-27 07:33:50|134.26|134.18|134.18|134.14|134.26|134.18|134.18|134.14|12314
1635320040000|2021-10-27 07:34:00|134.16|134.16|134.22|134.14|134.24|134.16|134.16|134.14|4854
1635320050000|2021-10-27 07:34:10|||||||||1500
1635320090000|2021-10-27 07:34:50|134.2|134.1|134.18|134.1|134.2|134.1|134.18|134.1|4199
1635320100000|2021-10-27 07:35:00|134.16||134.14||134.16||134.14||0
1635320110000|2021-10-27 07:35:10|134.1|134.06|134|133.96|134.1|134.06|134|133.96|7067
1635320120000|2021-10-27 07:35:20|133.98|133.92|133.96|133.88|133.98|133.92|133.96|133.88|6501
1635320130000|2021-10-27 07:35:30|133.94|133.84|133.94|133.86|133.94|133.86|133.94|133.84|0
1635320140000|2021-10-27 07:35:40|133.96|133.88|133.96|133.9|134|133.96|133.96|133.88|9471
1635320150000|2021-10-27 07:35:50|133.94||133.96||133.96||133.94||20
1635320160000|2021-10-27 07:36:00|133.98|133.92|134|133.92|134.08|134|133.98|133.92|8144
1635320170000|2021-10-27 07:36:10|133.96|133.9|134|133.9|134|133.9|133.94|133.88|2535
1635320180000|2021-10-27 07:36:20|133.98|133.88|133.96|133.88|133.98|133.88|133.96|133.88|0
1635320190000|2021-10-27 07:36:30|134|133.9|133.98|133.9|134|133.9|133.96|133.88|3721
1635320200000|2021-10-27 07:36:40|||||||||7249
1635320220000|2021-10-27 07:37:00|133.96|133.88|133.96|133.88|133.96|133.88|133.96|133.88|0
1635320230000|2021-10-27 07:37:10|133.92|133.86|134.1|134.02|134.22|134.12|133.9|133.86|21297
1635320240000|2021-10-27 07:37:20|134.12|134.04|134.14|134.04|134.14|134.04|134.12|134.04|0
1635320250000|2021-10-27 07:37:30|134.12|134.02|134.06|133.98|134.12|134.04|134.02|133.96|6162
1635320270000|2021-10-27 07:37:50|134.02|133.96|133.88|133.8|134.06|133.96|133.84|133.76|23651
1635320280000|2021-10-27 07:38:00|133.9|133.82|133.96|133.88|133.96|133.88|133.88|133.8|6924
1635320290000|2021-10-27 07:38:10|133.94|133.84|133.88|133.82|133.94|133.84|133.88|133.82|0
1635320300000|2021-10-27 07:38:20|133.86|133.8|133.74|133.66|133.86|133.8|133.74|133.64|8052
1635320310000|2021-10-27 07:38:30|133.72|133.6|133.74|133.6|133.82|133.76|133.7|133.58|24975
1635320320000|2021-10-27 07:38:40||133.58||133.6||133.6||133.58|0
1635320330000|2021-10-27 07:38:50|133.72|133.58|133.6|133.52|133.72|133.58|133.6|133.52|23025
1635320340000|2021-10-27 07:39:00|133.62|133.54|133.58|133.52|133.66|133.54|133.58|133.52|203
1635320350000|2021-10-27 07:39:10|133.6||133.6||133.6||133.6||10
1635320360000|2021-10-27 07:39:20|133.58||133.58||133.58||133.58||0
1635320380000|2021-10-27 07:39:40|133.6|133.54|133.68|133.6|133.74|133.66|133.6|133.54|16775
1635320390000|2021-10-27 07:39:50|133.66|133.62|133.72|133.62|133.74|133.62|133.66|133.62|683
1635320400000|2021-10-27 07:40:00|133.7||133.7||133.7||133.7||4
1635320410000|2021-10-27 07:40:10|133.68|133.6|133.58|133.52|133.68|133.6|133.58|133.52|15552
1635320420000|2021-10-27 07:40:20|133.62|133.54|133.64|133.56|133.68|133.58|133.62|133.54|4198
1635320440000|2021-10-27 07:40:40|133.62||133.62||133.62||133.62||805
1635320470000|2021-10-27 07:41:10|133.6|133.52|133.62|133.52|133.62|133.52|133.58|133.5|3300
1635320480000|2021-10-27 07:41:20|133.6|133.54|133.7|133.56|133.72|133.6|133.6|133.54|4270
1635320490000|2021-10-27 07:41:30|133.68|133.58|133.68|133.6|133.68|133.6|133.68|133.58|0
1635320500000|2021-10-27 07:41:40|133.7|133.62|133.76|133.72|133.84|133.76|133.68|133.62|21585
1635320510000|2021-10-27 07:41:50|133.8|133.74|133.84|133.78|133.84|133.78|133.8|133.74|1232
1635320520000|2021-10-27 07:42:00|133.86|133.8|133.82|133.74|133.92|133.82|133.82|133.72|11343
1635320530000|2021-10-27 07:42:10|133.84||133.84||133.84||133.84||0
1635320540000|2021-10-27 07:42:20|133.86|133.76|134.02|133.92|134.04|133.92|133.86|133.76|12061
1635320550000|2021-10-27 07:42:30|134|133.88|134|133.92|134|133.92|134|133.88|0
1635320560000|2021-10-27 07:42:40|134.02|133.94|134.06|134|134.12|134|134.02|133.94|4418
1635320570000|2021-10-27 07:42:50|134.04||134.04||134.04||134.04||0
1635320580000|2021-10-27 07:43:00|134.06||134.06||134.06||134.06||7474
1635320590000|2021-10-27 07:43:10|||||||||1986
1635320600000|2021-10-27 07:43:20|134.08|134.02|134.12|134.02|134.18|134.06|134.08|134.02|19356
1635320610000|2021-10-27 07:43:30|134.1|134|134.08|134|134.1|134|134.08|134|0
1635320620000|2021-10-27 07:43:40|134.1|134.02|134.18|134.06|134.22|134.14|134.1|134.02|14199
1635320630000|2021-10-27 07:43:50|134.16|134.08|134.18|134.12|134.18|134.16|134.12|134.08|3267
1635320640000|2021-10-27 07:44:00|134.2|134.14|134.18|134.1|134.24|134.16|134.18|134.1|4054
1635320650000|2021-10-27 07:44:10||134.12||134.1||134.12||134.1|308
1635320670000|2021-10-27 07:44:30|134.16|134.12|134.22|134.12|134.22|134.12|134.16|134.12|5714
1635320680000|2021-10-27 07:44:40|||||||||3702
1635320690000|2021-10-27 07:44:50|134.24|134.14|134.4|134.28|134.42|134.3|134.24|134.14|1736
1635320700000|2021-10-27 07:45:00|134.38|134.24|134.38|134.26|134.4|134.26|134.32|134.24|0
1635320710000|2021-10-27 07:45:10|134.4|134.28|134.58|134.48|134.6|134.48|134.4|134.28|17483
1635320720000|2021-10-27 07:45:20|134.64||134.58||134.64||134.58||0
1635320740000|2021-10-27 07:45:40|134.56|134.44|134.52|134.44|134.58|134.5|134.52|134.44|16955
1635320760000|2021-10-27 07:46:00|134.54|134.46|134.64|134.54|134.68|134.58|134.5|134.44|14182
1635320770000|2021-10-27 07:46:10|134.62|134.5|134.64|134.5|134.66|134.5|134.6|134.5|0
1635320800000|2021-10-27 07:46:40|134.66|134.52|134.66|134.58|134.66|134.58|134.66|134.52|0
1635320810000|2021-10-27 07:46:50|||||||||4724
1635320820000|2021-10-27 07:47:00|134.68|134.64|134.74|134.66|134.76|134.7|134.68|134.64|28022
1635320830000|2021-10-27 07:47:10|134.72|134.64|134.64|134.52|134.72|134.64|134.64|134.52|5867
1635320840000|2021-10-27 07:47:20|134.62|134.58|134.6|134.58|134.62|134.58|134.6|134.58|0
1635320850000|2021-10-27 07:47:30|134.58|134.52|134.54|134.46|134.58|134.52|134.52|134.46|8446
1635320870000|2021-10-27 07:47:50|134.56|134.48|134.54|134.46|134.56|134.48|134.54|134.46|0
1635320880000|2021-10-27 07:48:00|134.56|134.48|134.56|134.46|134.56|134.5|134.52|134.46|1638
1635320890000|2021-10-27 07:48:10|134.52|134.48|134.28|134.24|134.56|134.48|134.26|134.18|16459
1635320900000|2021-10-27 07:48:20|134.26|134.18|134.22|134.16|134.26|134.18|134.22|134.12|3601
1635320910000|2021-10-27 07:48:30|134.2|134.18|134.3|134.28|134.36|134.3|134.2|134.18|15748
1635320920000|2021-10-27 07:48:40|134.34|134.3|134.34|134.28|134.34|134.3|134.32|134.28|1812
1635320930000|2021-10-27 07:48:50|134.36|134.3|134.42|134.3|134.42|134.3|134.36|134.3|3973
1635320950000|2021-10-27 07:49:10|134.4|134.28|134.22|134.14|134.4|134.28|134.22|134.14|14068
1635320960000|2021-10-27 07:49:20|134.24||134.24||134.24||134.24||0
1635320980000|2021-10-27 07:49:40|134.26|134.16|134.26|134.18|134.3|134.2|134.24|134.16|5678
1635321000000|2021-10-27 07:50:00|134.24||134.24||134.24||134.24||361
1635321010000|2021-10-27 07:50:10|134.28|134.2|134.24|134.18|134.28|134.2|134.22|134.18|1861
1635321030000|2021-10-27 07:50:30|||||||||7877
1635321060000|2021-10-27 07:51:00|134.26|134.2|134.26|134.18|134.34|134.24|134.26|134.18|7912
1635321090000|2021-10-27 07:51:30|134.3|134.2|134.38|134.32|134.52|134.4|134.3|134.2|19866
1635321100000|2021-10-27 07:51:40|134.36|134.3|134.34|134.2|134.36|134.3|134.26|134.16|2348
1635321110000|2021-10-27 07:51:50|134.36|134.22|134.34|134.24|134.36|134.24|134.34|134.22|0
1635321120000|2021-10-27 07:52:00|134.36|134.26|134.44|134.36|134.44|134.36|134.36|134.26|4409
1635321130000|2021-10-27 07:52:10|134.46|134.38|134.5|134.42|134.52|134.42|134.46|134.38|0
1635321150000|2021-10-27 07:52:30|134.48|134.38|134.5|134.38|134.5|134.38|134.46|134.36|3317
1635321180000|2021-10-27 07:53:00|134.46|134.36|134.42|134.34|134.46|134.36|134.38|134.28|26472
1635321190000|2021-10-27 07:53:10|134.4|134.32|134.4|134.3|134.4|134.32|134.4|134.3|0
1635321200000|2021-10-27 07:53:20|||||||||1000
1635321210000|2021-10-27 07:53:30|134.38|134.28|134.38|134.3|134.38|134.3|134.36|134.28|1857
1635321230000|2021-10-27 07:53:50|134.36|134.28|134.36|134.28|134.36|134.3|134.36|134.28|1500
1635321240000|2021-10-27 07:54:00|134.38|134.3|134.38|134.3|134.38|134.3|134.38|134.3|0
1635321260000|2021-10-27 07:54:20|||||||||2987
1635321290000|2021-10-27 07:54:50|134.4|134.32|134.48|134.4|134.64|134.54|134.4|134.32|41029
1635321300000|2021-10-27 07:55:00|134.5|134.42|134.6|134.54|134.62|134.56|134.5|134.42|3836
1635321320000|2021-10-27 07:55:20|134.66|134.56|134.62|134.56|134.7|134.6|134.62|134.56|10301
1635321340000|2021-10-27 07:55:40|||||||||25998
1635321360000|2021-10-27 07:56:00|134.64|134.58|134.7|134.56|134.72|134.62|134.64|134.56|17329
1635321370000|2021-10-27 07:56:10||134.58||134.56||134.58||134.56|1000
1635321380000|2021-10-27 07:56:20|134.66|134.58|134.66|134.6|134.66|134.6|134.66|134.58|0
1635321390000|2021-10-27 07:56:30|||||||||183
1635321400000|2021-10-27 07:56:40|134.64|134.62|134.72|134.66|134.72|134.66|134.64|134.62|2314
1635321410000|2021-10-27 07:56:50|134.7|134.64|134.66|134.58|134.7|134.64|134.6|134.5|4372
1635321420000|2021-10-27 07:57:00|134.72|134.6|134.7|134.62|134.72|134.62|134.7|134.6|2361
1635321430000|2021-10-27 07:57:10|134.72||134.72||134.72||134.72||2165
1635321440000|2021-10-27 07:57:20|||||||||100
1635321450000|2021-10-27 07:57:30|||||||||24654
1635321480000|2021-10-27 07:58:00|134.7|134.6|134.64|134.58|134.7|134.6|134.64|134.58|3161
1635321500000|2021-10-27 07:58:20|134.62|134.6|134.62|134.48|134.62|134.6|134.62|134.46|4365
1635321510000|2021-10-27 07:58:30||134.5||134.5||134.52||134.46|0
1635321520000|2021-10-27 07:58:40|134.6|134.48|134.58|134.5|134.6|134.5|134.58|134.46|0
1635321530000|2021-10-27 07:58:50||134.48||134.46||134.48||134.46|0
1635321540000|2021-10-27 07:59:00||134.48||134.5||134.5||134.48|0
1635321550000|2021-10-27 07:59:10|134.62|134.52|134.58|134.5|134.62|134.54|134.58|134.5|5716
1635321560000|2021-10-27 07:59:20|134.56|134.48|134.62|134.56|134.62|134.56|134.56|134.46|6758
1635321570000|2021-10-27 07:59:30|134.66|134.52|134.64|134.52|134.66|134.52|134.62|134.52|6513
1635321590000|2021-10-27 07:59:50|134.62|134.5|134.58|134.52|134.62|134.52|134.56|134.5|4492
1635321600000|2021-10-27 08:00:00|134.56|134.5|134.5|134.44|134.56|134.5|134.48|134.36|5523
1635321620000|2021-10-27 08:00:20|||||||||361
1635321630000|2021-10-27 08:00:30|134.48|134.42|134.48|134.36|134.48|134.42|134.48|134.36|385
1635321640000|2021-10-27 08:00:40|134.46|134.34|134.44|134.34|134.46|134.34|134.44|134.3|1500
1635321650000|2021-10-27 08:00:50|134.42|134.32|134.4|134.3|134.42|134.32|134.4|134.28|700
1635321660000|2021-10-27 08:01:00|134.42|134.32|134.44|134.36|134.48|134.38|134.4|134.32|6818
1635321670000|2021-10-27 08:01:10|134.46|134.38|134.46|134.38|134.46|134.42|134.44|134.38|1702
1635321680000|2021-10-27 08:01:20||134.4||134.4||134.4||134.4|0
1635321700000|2021-10-27 08:01:40|134.44|134.38|134.38|134.3|134.44|134.38|134.36|134.24|25360
1635321710000|2021-10-27 08:01:50|134.36|134.28|134.42|134.34|134.42|134.34|134.36|134.28|9051
1635321750000|2021-10-27 08:02:30|||||||||17
1635321760000|2021-10-27 08:02:40|||||||||17
1635321770000|2021-10-27 08:02:50|134.44|134.36|134.44|134.36|134.46|134.36|134.42|134.34|6755
1635321780000|2021-10-27 08:03:00|134.46|134.38|134.44|134.4|134.46|134.4|134.42|134.38|119
1635321790000|2021-10-27 08:03:10|134.42|134.38|134.42|134.36|134.44|134.4|134.42|134.36|13727
1635321800000|2021-10-27 08:03:20|134.44||134.42||134.44||134.42||276
1635321840000|2021-10-27 08:04:00|134.44|134.38|134.44|134.36|134.44|134.38|134.44|134.36|3104
1635321860000|2021-10-27 08:04:20|134.46|134.38|134.44|134.38|134.46|134.38|134.44|134.38|2869
1635321870000|2021-10-27 08:04:30||134.36||134.36||134.36||134.36|0
1635321880000|2021-10-27 08:04:40|134.42||134.42||134.42||134.42||264
1635321900000|2021-10-27 08:05:00|134.36|134.32|134.38|134.3|134.42|134.32|134.36|134.26|4067
1635321910000|2021-10-27 08:05:10|134.36|134.26|134.3|134.24|134.36|134.26|134.3|134.2|1563
1635321920000|2021-10-27 08:05:20|134.32|134.26|134.5|134.42|134.5|134.44|134.32|134.26|19755
1635321930000|2021-10-27 08:05:30|134.48||134.5||134.5||134.48||0
1635321950000|2021-10-27 08:05:50||134.44||134.44||134.44||134.44|0
1635321960000|2021-10-27 08:06:00|134.54|134.46|134.64|134.56|134.7|134.6|134.54|134.46|2368
1635321970000|2021-10-27 08:06:10|134.62|134.54|134.6|134.48|134.62|134.54|134.6|134.48|174
1635321980000|2021-10-27 08:06:20|134.58|134.5|134.58|134.52|134.58|134.52|134.58|134.5|0
1635322000000|2021-10-27 08:06:40|134.56|134.48|134.48|134.42|134.56|134.48|134.48|134.42|14231
1635322020000|2021-10-27 08:07:00|134.46|134.38|134.48|134.38|134.48|134.38|134.46|134.38|2222
1635322050000|2021-10-27 08:07:30|||||||||2502
1635322060000|2021-10-27 08:07:40|134.46||134.46||134.46||134.46||28
1635322070000|2021-10-27 08:07:50|134.44|134.36|134.46|134.34|134.46|134.38|134.44|134.34|700
1635322080000|2021-10-27 08:08:00|134.44||134.46||134.46||134.44||4
1635322090000|2021-10-27 08:08:10|134.44|134.32|134.38|134.28|134.44|134.32|134.38|134.26|100
1635322100000|2021-10-27 08:08:20|134.36||134.36||134.36||134.34||689
1635322110000|2021-10-27 08:08:30||134.3||134.3||134.3||134.28|0
1635322130000|2021-10-27 08:08:50|134.38|134.32|134.4|134.34|134.46|134.38|134.36|134.32|5468
1635322140000|2021-10-27 08:09:00|134.42|134.36|134.42|134.34|134.42|134.38|134.42|134.34|1790
1635322150000|2021-10-27 08:09:10|134.4||134.42||134.42||134.4||0
1635322160000|2021-10-27 08:09:20|134.4||134.42||134.42||134.4||0
1635322170000|2021-10-27 08:09:30|||||||||137
1635322180000|2021-10-27 08:09:40|134.4||134.42||134.42||134.4||1083
1635322190000|2021-10-27 08:09:50||134.36||134.36||134.36||134.36|0
1635322200000|2021-10-27 08:10:00|134.46|134.38|134.46|134.4|134.5|134.4|134.46|134.38|1724
1635322220000|2021-10-27 08:10:20|134.44|134.36|134.44|134.36|134.44|134.36|134.44|134.36|3380
1635322250000|2021-10-27 08:10:50|134.42||134.42||134.42||134.42||0
1635322270000|2021-10-27 08:11:10|134.4|134.34|134.34|134.28|134.4|134.34|134.34|134.28|6272
1635322290000|2021-10-27 08:11:30|||||||||1000
1635322310000|2021-10-27 08:11:50|134.32||134.34||134.34||134.32||3500
1635322330000|2021-10-27 08:12:10|134.32|134.26|134.24|134.18|134.32|134.26|134.24|134.16|9127
1635322340000|2021-10-27 08:12:20||134.14||134.16||134.16||134.14|0
1635322370000|2021-10-27 08:12:50|134.22|134.14|134.22|134.14|134.22|134.14|134.2|134.14|1592
1635322380000|2021-10-27 08:13:00|134.24||134.24||134.24||134.24||0
1635322390000|2021-10-27 08:13:10|134.22|134.16|134.28|134.22|134.28|134.22|134.22|134.16|4259
1635322400000|2021-10-27 08:13:20|134.3|134.24|134.4|134.32|134.4|134.34|134.3|134.24|24512
1635322410000|2021-10-27 08:13:30||134.34||134.34||134.34||134.34|0
1635322420000|2021-10-27 08:13:40|||||||||4164
1635322430000|2021-10-27 08:13:50|134.44|134.36|134.38|134.32|134.46|134.38|134.38|134.32|26765
1635322440000|2021-10-27 08:14:00|134.42||134.38||134.42||134.38||16
1635322460000|2021-10-27 08:14:20|134.4||134.4||134.4||134.4||0
1635322470000|2021-10-27 08:14:30||134.34||134.34||134.34||134.34|0
1635322480000|2021-10-27 08:14:40|134.42|134.36|134.5|134.4|134.52|134.42|134.42|134.36|6465
1635322490000|2021-10-27 08:14:50|134.48|134.42|134.5|134.42|134.5|134.42|134.48|134.4|7277
1635322500000|2021-10-27 08:15:00|134.48|134.4|134.48|134.42|134.48|134.42|134.46|134.4|1606
1635322520000|2021-10-27 08:15:20|134.5||134.5||134.5||134.5||400
1635322540000|2021-10-27 08:15:40|134.48|134.44|134.54|134.46|134.54|134.5|134.48|134.44|6366
1635322550000|2021-10-27 08:15:50|134.56|134.48|134.54|134.46|134.6|134.5|134.54|134.46|478
1635322570000|2021-10-27 08:16:10|134.6|134.48|134.64|134.54|134.66|134.54|134.58|134.48|1053
1635322580000|2021-10-27 08:16:20|134.62|134.52|134.64|134.58|134.64|134.58|134.6|134.52|4866
1635322590000|2021-10-27 08:16:30|134.66|134.62|134.68|134.6|134.7|134.62|134.64|134.58|4333
1635322610000|2021-10-27 08:16:50|134.7|134.62|134.68|134.6|134.7|134.62|134.66|134.6|2452
1635322620000|2021-10-27 08:17:00|134.7|134.62|134.74|134.66|134.78|134.66|134.7|134.62|14841
1635322630000|2021-10-27 08:17:10|134.76|134.68|134.76|134.7|134.8|134.7|134.76|134.68|2799
1635322640000|2021-10-27 08:17:20|134.78|134.72|134.8|134.7|134.82|134.74|134.76|134.7|2236
1635322660000|2021-10-27 08:17:40|134.78|134.72|134.8|134.76|134.8|134.76|134.76|134.72|1019
1635322670000|2021-10-27 08:17:50|134.82|134.78|134.88|134.78|134.9|134.78|134.8|134.76|8589
1635322680000|2021-10-27 08:18:00|134.9|134.8|134.88|134.8|134.94|134.82|134.88|134.78|4036
1635322690000|2021-10-27 08:18:10|134.86|134.82|134.86|134.82|134.88|134.82|134.86|134.8|2038
1635322700000|2021-10-27 08:18:20|134.88||134.86||134.88||134.86||177
1635322710000|2021-10-27 08:18:30|||||||||177
1635322740000|2021-10-27 08:19:00|134.8|134.8|134.68|134.58|134.86|134.8|134.68|134.54|9419
1635322760000|2021-10-27 08:19:20|134.66|134.56|134.62|134.54|134.66|134.56|134.62|134.54|0
1635322770000|2021-10-27 08:19:30|134.6|134.52|134.58|134.5|134.62|134.54|134.58|134.5|1500
1635322780000|2021-10-27 08:19:40|134.6|134.52|134.5|134.4|134.6|134.52|134.48|134.4|6667
1635322790000|2021-10-27 08:19:50||134.42||134.42||134.42||134.42|0
1635322800000|2021-10-27 08:20:00|134.48||134.5||134.5||134.48||7390
1635322830000|2021-10-27 08:20:30|134.52|134.44|134.52|134.44|134.52|134.48|134.52|134.44|4490
1635322850000|2021-10-27 08:20:50|134.56|134.46|134.58|134.52|134.58|134.52|134.56|134.46|3912
1635322860000|2021-10-27 08:21:00|134.56|134.48|134.54|134.48|134.56|134.48|134.54|134.48|2607
1635322900000|2021-10-27 08:21:40|134.52|134.44|134.44|134.36|134.52|134.44|134.44|134.34|5081
1635322910000|2021-10-27 08:21:50|134.48|134.44|134.52|134.46|134.52|134.48|134.48|134.38|15227
1635322920000|2021-10-27 08:22:00||134.48||134.48||134.48||134.46|6
1635322940000|2021-10-27 08:22:20|134.54|134.5|134.64|134.56|134.68|134.56|134.54|134.5|5052
1635322960000|2021-10-27 08:22:40|134.62|134.58|134.64|134.56|134.64|134.6|134.62|134.52|1500
1635322990000|2021-10-27 08:23:10|134.62|134.52|134.58|134.48|134.62|134.52|134.58|134.48|2598
1635323040000|2021-10-27 08:24:00|134.6|134.5|134.62|134.52|134.62|134.52|134.6|134.5|173
1635323050000|2021-10-27 08:24:10|134.6||134.6||134.6||134.6||0
1635323100000|2021-10-27 08:25:00|||||||||958
1635323110000|2021-10-27 08:25:10|134.62|134.54|134.62|134.56|134.62|134.56|134.62|134.54|1521
1635323120000|2021-10-27 08:25:20|134.64|134.58|134.66|134.62|134.66|134.62|134.64|134.58|2390
1635323130000|2021-10-27 08:25:30|134.64|134.6|134.66|134.6|134.66|134.6|134.64|134.58|2153
1635323160000|2021-10-27 08:26:00|134.64|134.58|134.66|134.58|134.66|134.58|134.64|134.58|1496
1635323210000|2021-10-27 08:26:50|134.64|134.56|134.6|134.52|134.64|134.56|134.58|134.48|1965
1635323220000|2021-10-27 08:27:00|134.64|134.54|134.62|134.54|134.66|134.58|134.6|134.52|1952
1635323230000|2021-10-27 08:27:10|134.6||134.6||134.6||134.6||0
1635323240000|2021-10-27 08:27:20|134.58||134.6||134.6||134.58||0
1635323250000|2021-10-27 08:27:30|||||||||3692
1635323280000|2021-10-27 08:28:00|134.58|134.56|134.6|134.54|134.6|134.56|134.58|134.54|15470
1635323290000|2021-10-27 08:28:10|134.58|134.52|134.54|134.46|134.58|134.52|134.54|134.44|990
1635323300000|2021-10-27 08:28:20|134.52|134.44|134.5|134.42|134.52|134.44|134.5|134.38|0
1635323310000|2021-10-27 08:28:30|||||||||217
1635323330000|2021-10-27 08:28:50|134.48|134.38|134.46|134.38|134.48|134.38|134.46|134.38|2573
1635323340000|2021-10-27 08:29:00|134.44|134.36|134.46|134.4|134.46|134.4|134.44|134.32|2047
1635323350000|2021-10-27 08:29:10|134.44|134.36|134.48|134.4|134.48|134.42|134.44|134.36|4588
1635323370000|2021-10-27 08:29:30|134.46|134.42|134.48|134.42|134.48|134.42|134.46|134.42|1500
1635323380000|2021-10-27 08:29:40|134.46|134.4|134.46|134.4|134.48|134.4|134.46|134.4|2469
1635323390000|2021-10-27 08:29:50|134.44||134.46||134.46||134.44||0
1635323410000|2021-10-27 08:30:10|134.44||134.46||134.46||134.44||4175
1635323420000|2021-10-27 08:30:20|134.44|134.38|134.4|134.36|134.44|134.38|134.4|134.36|450
1635323440000|2021-10-27 08:30:40|134.38|134.32|134.4|134.34|134.42|134.34|134.36|134.28|8524
1635323450000|2021-10-27 08:30:50|134.42|134.36|134.5|134.46|134.54|134.46|134.4|134.3|3456
1635323460000|2021-10-27 08:31:00||134.42||134.42||134.42||134.42|0
1635323490000|2021-10-27 08:31:30|134.48|134.38|134.42|134.34|134.48|134.38|134.42|134.3|1759
1635323500000|2021-10-27 08:31:40|134.38|134.3|134.38|134.3|134.38|134.3|134.38|134.3|0
1635323510000|2021-10-27 08:31:50|134.42|134.32|134.4|134.36|134.44|134.38|134.4|134.32|981
1635323520000|2021-10-27 08:32:00|134.38|134.34|134.4|134.34|134.4|134.34|134.38|134.3|1056
1635323540000|2021-10-27 08:32:20|134.38||134.38||134.42||134.38||0
1635323550000|2021-10-27 08:32:30|134.36|134.32|134.38|134.32|134.38|134.32|134.36|134.32|9054
1635323580000|2021-10-27 08:33:00|134.36|134.3|134.32|134.24|134.36|134.3|134.3|134.22|3017
1635323590000|2021-10-27 08:33:10||134.26||134.26||134.26||134.26|0
1635323600000|2021-10-27 08:33:20|134.3|134.24|134.3|134.24|134.3|134.24|134.3|134.24|46
1635323620000|2021-10-27 08:33:40|134.32|134.28|134.4|134.34|134.42|134.34|134.32|134.28|2663
1635323630000|2021-10-27 08:33:50|134.44||134.4||134.44||134.4||0
1635323670000|2021-10-27 08:34:30|134.42|134.36|134.48|134.42|134.52|134.42|134.42|134.36|878
1635323680000|2021-10-27 08:34:40|||||||||8627
1635323700000|2021-10-27 08:35:00|134.46|134.4|134.48|134.4|134.48|134.42|134.44|134.38|9791
1635323720000|2021-10-27 08:35:20|134.46|134.42|134.46|134.4|134.46|134.44|134.44|134.36|2583
1635323740000|2021-10-27 08:35:40|||||||||1475
1635323750000|2021-10-27 08:35:50|134.44||134.46||134.46||134.44||0
1635323770000|2021-10-27 08:36:10|||||||||2663
1635323790000|2021-10-27 08:36:30|||||||||16793
1635323820000|2021-10-27 08:37:00|134.5|134.42|134.5|134.42|134.54|134.44|134.48|134.42|3751
1635323840000|2021-10-27 08:37:20|134.48|134.4|134.48|134.4|134.48|134.4|134.44|134.4|1734
1635323850000|2021-10-27 08:37:30|134.5|134.42|134.48|134.4|134.5|134.42|134.48|134.4|0
1635323880000|2021-10-27 08:38:00|134.46||134.48||134.48||134.46||10
1635323900000|2021-10-27 08:38:20|134.46|134.42|134.5|134.42|134.5|134.42|134.46|134.42|0
1635323910000|2021-10-27 08:38:30|134.48||134.48||134.48||134.48||0
1635323940000|2021-10-27 08:39:00|134.5|134.44|134.48|134.42|134.5|134.46|134.48|134.42|9295
1635323960000|2021-10-27 08:39:20||134.44||134.42||134.44||134.42|1500
1635323970000|2021-10-27 08:39:30|134.5|134.46|134.64|134.58|134.64|134.58|134.5|134.44|13215
1635323980000|2021-10-27 08:39:40|134.62|134.6|134.74|134.64|134.78|134.64|134.62|134.6|6957
1635324020000|2021-10-27 08:40:20|134.72||134.74||134.74||134.72||0
1635324030000|2021-10-27 08:40:30|134.72||134.72||134.74||134.72||3410
1635324050000|2021-10-27 08:40:50|134.7|134.66|134.66|134.62|134.74|134.66|134.64|134.62|3597
1635324060000|2021-10-27 08:41:00||134.64||134.64||134.64||134.64|29
1635324070000|2021-10-27 08:41:10|134.64|134.62|134.66|134.58|134.66|134.62|134.64|134.56|501
1635324080000|2021-10-27 08:41:20|134.64|134.56|134.64|134.56|134.64|134.56|134.64|134.56|0
1635324090000|2021-10-27 08:41:30|134.62|134.54|134.62|134.52|134.62|134.54|134.6|134.5|2
1635324100000|2021-10-27 08:41:40|||||||||1546
1635324110000|2021-10-27 08:41:50|134.6||134.6||134.6||134.6||0
1635324140000|2021-10-27 08:42:20|134.58|134.48|134.48|134.4|134.58|134.48|134.48|134.38|1095
1635324150000|2021-10-27 08:42:30||134.38||134.38||134.38||134.38|0
1635324170000|2021-10-27 08:42:50||134.4||134.38||134.4||134.38|0
1635324180000|2021-10-27 08:43:00||134.4||134.4||134.4||134.4|0
1635324210000|2021-10-27 08:43:30||134.42||134.42||134.42||134.42|5
1635324280000|2021-10-27 08:44:40|134.5|134.44|134.5|134.44|134.5|134.48|134.48|134.44|7778
1635324300000|2021-10-27 08:45:00|134.54|134.46|134.5|134.44|134.54|134.48|134.5|134.44|1389
1635324310000|2021-10-27 08:45:10|134.52|134.46|134.64|134.54|134.64|134.56|134.5|134.46|5773
1635324320000|2021-10-27 08:45:20|134.6||134.6||134.6||134.6||0
1635324330000|2021-10-27 08:45:30|134.58|134.52|134.6|134.54|134.6|134.54|134.58|134.52|0
1635324370000|2021-10-27 08:46:10|134.58|134.52|134.5|134.42|134.58|134.52|134.5|134.42|25480
1635324380000|2021-10-27 08:46:20||134.44||134.44||134.44||134.44|73
1635324390000|2021-10-27 08:46:30|134.52|134.46|134.6|134.54|134.6|134.54|134.52|134.46|5076
1635324400000|2021-10-27 08:46:40||134.52||134.56||134.58||134.5|0
1635324410000|2021-10-27 08:46:50|134.62|134.58|134.56|134.52|134.66|134.6|134.56|134.52|4430
1635324420000|2021-10-27 08:47:00|||||||||732
1635324460000|2021-10-27 08:47:40|134.54|134.48|134.48|134.44|134.54|134.52|134.48|134.44|3347
1635324500000|2021-10-27 08:48:20|134.46|134.42|134.46|134.42|134.48|134.42|134.46|134.4|1471
1635324540000|2021-10-27 08:49:00|134.44|134.4|134.46|134.4|134.46|134.4|134.44|134.4|1998
1635324560000|2021-10-27 08:49:20|134.44|134.36|134.4|134.38|134.44|134.38|134.4|134.34|3836
1635324570000|2021-10-27 08:49:30|134.38|134.34|134.4|134.36|134.4|134.36|134.38|134.34|1079
1635324590000|2021-10-27 08:49:50|||||||||10000
1635324640000|2021-10-27 08:50:40|134.42|134.38|134.44|134.38|134.44|134.38|134.42|134.38|8738
1635324660000|2021-10-27 08:51:00||134.4||134.4||134.4||134.4|745
1635324670000|2021-10-27 08:51:10|134.42|134.42|134.42|134.36|134.42|134.42|134.4|134.36|3091
1635324680000|2021-10-27 08:51:20|||||||||200
1635324700000|2021-10-27 08:51:40|||||||||178
1635324720000|2021-10-27 08:52:00|134.44|134.38|134.4|134.36|134.44|134.38|134.4|134.34|14495
1635324730000|2021-10-27 08:52:10|134.38|134.34|134.4|134.36|134.42|134.36|134.36|134.34|5338
1635324780000|2021-10-27 08:53:00||134.34||134.34||134.34||134.34|1032
1635324790000|2021-10-27 08:53:10|134.38||134.4||134.4||134.38||816
1635324800000|2021-10-27 08:53:20||134.36||134.36||134.36||134.36|370
1635324830000|2021-10-27 08:53:50|||||||||1700
1635324850000|2021-10-27 08:54:10|134.38|134.34|134.28|134.24|134.38|134.34|134.26|134.24|5504
1635324890000|2021-10-27 08:54:50|134.26|134.22|134.18|134.1|134.26|134.22|134.18|134.08|3493
1635324900000|2021-10-27 08:55:00|134.2|134.12|134.2|134.14|134.2|134.14|134.2|134.12|2960
1635324910000|2021-10-27 08:55:10|134.22|134.16|134.26|134.18|134.26|134.22|134.22|134.16|3071
1635324930000|2021-10-27 08:55:30|134.28|134.2|134.42|134.32|134.44|134.32|134.28|134.2|7715
1635324940000|2021-10-27 08:55:40|134.4|134.3|134.4|134.32|134.4|134.32|134.36|134.3|5595
1635324950000|2021-10-27 08:55:50|||||||||2135
1635324960000|2021-10-27 08:56:00|134.38|134.3|134.36|134.3|134.38|134.3|134.36|134.3|1329
1635324970000|2021-10-27 08:56:10|134.38||134.36||134.38||134.36||0
1635325000000|2021-10-27 08:56:40|134.34|134.28|134.32|134.26|134.34|134.28|134.28|134.26|5630
1635325020000|2021-10-27 08:57:00||134.28||134.26||134.28||134.26|280
1635325030000|2021-10-27 08:57:10|134.3|134.24|134.3|134.24|134.3|134.24|134.3|134.24|2910
1635325050000|2021-10-27 08:57:30|||||||||1574
1635325060000|2021-10-27 08:57:40|134.32|134.26|134.38|134.3|134.42|134.3|134.32|134.26|14482
1635325070000|2021-10-27 08:57:50|134.4|134.32|134.22|134.14|134.42|134.34|134.22|134.12|13964
1635325080000|2021-10-27 08:58:00|134.2|134.12|134.22|134.14|134.22|134.14|134.18|134.1|2866
1635325100000|2021-10-27 08:58:20|134.2|134.1|134.22|134.16|134.26|134.18|134.16|134.06|14008
1635325110000|2021-10-27 08:58:30|134.24|134.18|134.2|134.16|134.26|134.18|134.2|134.16|0
1635325130000|2021-10-27 08:58:50|134.22||134.22||134.22||134.22||0
1635325160000|2021-10-27 08:59:20|||||||||12000
1635325170000|2021-10-27 08:59:30|134.2|134.12|134.14|134.06|134.2|134.12|134.12|134.06|1904
1635325180000|2021-10-27 08:59:40|134.12||134.1||134.14||134.1||1500
1635325190000|2021-10-27 08:59:50|134.12|134.08|134.26|134.22|134.28|134.22|134.12|134.04|30243
1635325200000|2021-10-27 09:00:00|134.3|134.24|134.2|134.14|134.34|134.28|134.2|134.14|14414
1635325210000|2021-10-27 09:00:10|134.18||134.16||134.18||134.16||1492
1635325220000|2021-10-27 09:00:20|134.2||134.2||134.2||134.2||3199
1635325230000|2021-10-27 09:00:30|134.24|134.16|134.2|134.14|134.24|134.16|134.2|134.14|29
1635325240000|2021-10-27 09:00:40|||||||||7500
1635325250000|2021-10-27 09:00:50|134.18||134.2||134.2||134.18||0
1635325260000|2021-10-27 09:01:00|||||||||1743
1635325270000|2021-10-27 09:01:10|134.18|134.16|134.2|134.16|134.2|134.16|134.18|134.16|18
1635325280000|2021-10-27 09:01:20|134.24|134.18|134.34|134.24|134.34|134.28|134.24|134.18|9921
1635325290000|2021-10-27 09:01:30|134.32|134.26|134.32|134.26|134.36|134.28|134.32|134.26|9
1635325310000|2021-10-27 09:01:50|134.3|134.24|134.3|134.24|134.36|134.3|134.28|134.18|33897
1635325320000|2021-10-27 09:02:00|134.32|134.26|134.32|134.28|134.36|134.28|134.3|134.24|4766
1635325340000|2021-10-27 09:02:20|134.28|134.22|134.22|134.14|134.28|134.22|134.22|134.14|3453
1635325350000|2021-10-27 09:02:30|134.2|134.12|134.18|134.14|134.22|134.14|134.18|134.12|1341
1635325360000|2021-10-27 09:02:40|134.16|134.12|134.16|134.12|134.16|134.12|134.14|134.12|66
1635325370000|2021-10-27 09:02:50|134.18|134.14|134.16|134.08|134.18|134.14|134.16|134.06|221
1635325380000|2021-10-27 09:03:00|134.18|134.1|134.18|134.12|134.18|134.12|134.18|134.1|0
1635325390000|2021-10-27 09:03:10|134.22|134.14|134.18|134.14|134.24|134.16|134.18|134.1|22036
1635325400000|2021-10-27 09:03:20|134.2|134.16|134.26|134.2|134.26|134.2|134.18|134.14|23745
1635325410000|2021-10-27 09:03:30|134.24||134.26||134.26||134.24||928
1635325420000|2021-10-27 09:03:40|134.24|134.18|134.16|134.14|134.24|134.18|134.16|134.14|4500
1635325440000|2021-10-27 09:04:00|134.18||134.2||134.2||134.18||0
1635325450000|2021-10-27 09:04:10|134.16||134.16||134.16||134.16||740
1635325480000|2021-10-27 09:04:40|||||||||1097
1635325500000|2021-10-27 09:05:00|134.2|134.16|134.34|134.28|134.36|134.28|134.2|134.16|19530
1635325510000|2021-10-27 09:05:10|134.32|134.26|134.32|134.26|134.32|134.26|134.32|134.26|0
1635325520000|2021-10-27 09:05:20|134.34|134.28|134.34|134.28|134.34|134.28|134.34|134.28|10
1635325540000|2021-10-27 09:05:40|134.32|134.26|134.32|134.26|134.34|134.26|134.3|134.26|2469
1635325550000|2021-10-27 09:05:50|134.34||134.32||134.34||134.32||0
1635325560000|2021-10-27 09:06:00|134.34|134.28|134.36|134.3|134.42|134.34|134.34|134.26|1620
1635325580000|2021-10-27 09:06:20|134.38|134.32|134.56|134.48|134.58|134.48|134.38|134.32|6670
1635325590000|2021-10-27 09:06:30|134.54|134.5|134.56|134.48|134.58|134.5|134.54|134.48|0
1635325600000|2021-10-27 09:06:40|134.58|134.5|134.58|134.52|134.6|134.52|134.58|134.5|324
1635325620000|2021-10-27 09:07:00|134.56|134.48|134.52|134.46|134.58|134.48|134.5|134.46|4318
1635325630000|2021-10-27 09:07:10||134.48||134.48||134.48||134.46|5645
1635325650000|2021-10-27 09:07:30|134.54|134.5|134.62|134.54|134.64|134.54|134.54|134.5|2716
1635325670000|2021-10-27 09:07:50|134.6||134.6||134.6||134.6||0
1635325680000|2021-10-27 09:08:00|134.62||134.58||134.62||134.58||0
1635325690000|2021-10-27 09:08:10|134.56|134.52|134.54|134.48|134.62|134.56|134.52|134.48|3507
1635325700000|2021-10-27 09:08:20|134.52|134.5|134.56|134.5|134.56|134.5|134.52|134.5|8948
1635325710000|2021-10-27 09:08:30|134.54|134.48|134.5|134.44|134.54|134.48|134.5|134.4|3179
1635325720000|2021-10-27 09:08:40|134.54|134.46|134.5|134.44|134.54|134.46|134.5|134.44|0
1635325730000|2021-10-27 09:08:50|134.48|134.42|134.4|134.34|134.48|134.42|134.38|134.32|12898
1635325740000|2021-10-27 09:09:00|134.38|134.32|134.38|134.28|134.38|134.32|134.38|134.28|1500
1635325750000|2021-10-27 09:09:10||134.3||134.3||134.3||134.3|0
1635325800000|2021-10-27 09:10:00|134.3|134.28|134.34|134.28|134.34|134.3|134.28|134.2|5385
1635325810000|2021-10-27 09:10:10||134.3||134.28||134.3||134.28|0
1635325820000|2021-10-27 09:10:20|134.32||134.32||134.32||134.32||0
1635325830000|2021-10-27 09:10:30|134.3|134.26|134.26|134.2|134.3|134.26|134.26|134.18|3500
1635325840000|2021-10-27 09:10:40|134.28|134.22|134.32|134.24|134.32|134.28|134.26|134.22|1983
1635325850000|2021-10-27 09:10:50|134.3||134.3||134.3||134.3||0
1635325860000|2021-10-27 09:11:00|134.32|134.26|134.32|134.28|134.32|134.28|134.32|134.26|3083
1635325870000|2021-10-27 09:11:10|134.36|134.3|134.38|134.32|134.4|134.32|134.36|134.3|3526
1635325880000|2021-10-27 09:11:20|134.36|134.3|134.38|134.32|134.38|134.32|134.36|134.28|1500
1635325890000|2021-10-27 09:11:30||134.34||134.34||134.34||134.34|0
1635325930000|2021-10-27 09:12:10|134.36|134.32|134.36|134.28|134.36|134.32|134.36|134.28|1702
1635325940000|2021-10-27 09:12:20||134.32||134.32||134.32||134.32|0
1635325970000|2021-10-27 09:12:50||134.28||134.3||134.32||134.28|0
1635325980000|2021-10-27 09:13:00||134.32||134.32||134.32||134.32|0
1635325990000|2021-10-27 09:13:10|134.38|134.34|134.42|134.38|134.42|134.38|134.38|134.34|1921
1635326000000|2021-10-27 09:13:20|134.46|134.4|134.5|134.42|134.54|134.46|134.46|134.4|361
1635326010000|2021-10-27 09:13:30|134.52||134.5||134.52||134.5||0
1635326020000|2021-10-27 09:13:40|134.52||134.52||134.52||134.52||0
1635326040000|2021-10-27 09:14:00|134.5|134.38|134.46|134.38|134.5|134.38|134.42|134.38|1692
1635326050000|2021-10-27 09:14:10|134.48|134.4|134.48|134.4|134.48|134.4|134.48|134.4|1000
1635326060000|2021-10-27 09:14:20|134.46|134.38|134.4|134.34|134.46|134.38|134.4|134.34|2338
1635326070000|2021-10-27 09:14:30||134.36||134.36||134.36||134.36|0
1635326080000|2021-10-27 09:14:40|134.38|134.34|134.38|134.32|134.38|134.34|134.36|134.32|152
1635326090000|2021-10-27 09:14:50|134.4||134.4||134.4||134.4||0
1635326100000|2021-10-27 09:15:00|134.38|134.3|134.36|134.3|134.38|134.3|134.34|134.26|7899
1635326120000|2021-10-27 09:15:20|134.38|134.32|134.44|134.36|134.44|134.38|134.38|134.32|7512
1635326130000|2021-10-27 09:15:30|134.42||134.42||134.42||134.42||0
1635326150000|2021-10-27 09:15:50||134.34||134.36||134.36||134.34|315
1635326160000|2021-10-27 09:16:00||134.38||134.36||134.38||134.36|0
1635326170000|2021-10-27 09:16:10|||||||||20000
1635326190000|2021-10-27 09:16:30|134.44|134.42|134.42|134.36|134.48|134.42|134.4|134.34|25500
1635326200000|2021-10-27 09:16:40|134.46|134.38|134.46|134.42|134.46|134.42|134.46|134.38|0
1635326210000|2021-10-27 09:16:50|134.44|134.4|134.44|134.4|134.44|134.4|134.44|134.36|190
1635326230000|2021-10-27 09:17:10|||||||||5000
1635326240000|2021-10-27 09:17:20|134.42|134.36|134.4|134.36|134.42|134.36|134.4|134.36|3962
1635326250000|2021-10-27 09:17:30|134.42|134.38|134.4|134.36|134.42|134.38|134.4|134.36|2906
1635326260000|2021-10-27 09:17:40|||||||||1
1635326270000|2021-10-27 09:17:50|134.44|134.38|134.44|134.38|134.44|134.38|134.44|134.38|1778
1635326290000|2021-10-27 09:18:10|134.4||134.4||134.44||134.4||2928
1635326300000|2021-10-27 09:18:20|134.44|134.4|134.44|134.4|134.48|134.4|134.44|134.38|2199
1635326330000|2021-10-27 09:18:50|||||||||806
1635326340000|2021-10-27 09:19:00|134.48|134.42|134.5|134.44|134.52|134.44|134.48|134.42|273
1635326350000|2021-10-27 09:19:10|134.48|134.42|134.44|134.38|134.48|134.42|134.44|134.36|17627
1635326360000|2021-10-27 09:19:20|||||||||75
1635326370000|2021-10-27 09:19:30|134.46|134.4|134.42|134.36|134.48|134.4|134.42|134.36|1500
1635326400000|2021-10-27 09:20:00|||||||||519
1635326420000|2021-10-27 09:20:20||134.38||134.36||134.38||134.36|52
1635326460000|2021-10-27 09:21:00|134.4|134.34|134.3|134.26|134.4|134.34|134.3|134.24|5084
1635326470000|2021-10-27 09:21:10|134.28|134.22|134.24|134.14|134.28|134.22|134.24|134.14|4
1635326480000|2021-10-27 09:21:20||134.16||134.14||134.16||134.14|0
1635326490000|2021-10-27 09:21:30|134.22|134.16|134.22|134.16|134.28|134.16|134.22|134.16|2632
1635326510000|2021-10-27 09:21:50||134.14||134.14||134.16||134.14|0
1635326520000|2021-10-27 09:22:00||134.16||134.16||134.18||134.16|5
1635326530000|2021-10-27 09:22:10|134.2|134.14|134.2|134.14|134.2|134.14|134.2|134.14|1291
1635326560000|2021-10-27 09:22:40|134.22|134.16|134.24|134.16|134.26|134.2|134.22|134.16|7631
1635326570000|2021-10-27 09:22:50|134.26|134.18|134.24|134.18|134.28|134.22|134.24|134.18|107
1635326580000|2021-10-27 09:23:00|134.22|134.2|134.24|134.2|134.26|134.24|134.22|134.2|1637
1635326590000|2021-10-27 09:23:10|134.26|134.22|134.34|134.24|134.36|134.26|134.26|134.22|1739
1635326600000|2021-10-27 09:23:20|134.36|134.26|134.36|134.28|134.38|134.32|134.36|134.26|10
1635326620000|2021-10-27 09:23:40|134.32|134.26|134.4|134.32|134.4|134.32|134.3|134.26|1988
1635326640000|2021-10-27 09:24:00|134.36|134.34|134.5|134.38|134.52|134.42|134.36|134.34|350
1635326650000|2021-10-27 09:24:10|134.52|134.4|134.5|134.42|134.52|134.42|134.5|134.4|0
1635326680000|2021-10-27 09:24:40|||||||||2420
1635326700000|2021-10-27 09:25:00||134.46||134.48||134.48||134.44|9046
1635326710000|2021-10-27 09:25:10|134.54|134.5|134.6|134.52|134.62|134.54|134.54|134.48|4520
1635326720000|2021-10-27 09:25:20||134.54||134.52||134.54||134.52|0
1635326740000|2021-10-27 09:25:40||134.54||134.56||134.56||134.54|0
1635326770000|2021-10-27 09:26:10|134.62|134.58|134.64|134.58|134.64|134.58|134.62|134.58|7863
1635326780000|2021-10-27 09:26:20|134.6|134.56|134.54|134.48|134.6|134.56|134.54|134.48|5509
1635326790000|2021-10-27 09:26:30|134.56|134.5|134.56|134.48|134.56|134.5|134.54|134.48|0
1635326800000|2021-10-27 09:26:40||134.5||134.5||134.5||134.5|0
1635326810000|2021-10-27 09:26:50|134.58|134.54|134.56|134.5|134.6|134.54|134.56|134.5|2431
1635326820000|2021-10-27 09:27:00|134.58||134.56||134.6||134.56||2913
1635326840000|2021-10-27 09:27:20|134.6|134.54|134.6|134.56|134.6|134.56|134.6|134.54|96
1635326870000|2021-10-27 09:27:50||134.54||134.56||134.56||134.54|0
1635326880000|2021-10-27 09:28:00|134.58|134.54|134.58|134.52|134.58|134.54|134.58|134.5|6646
1635326900000|2021-10-27 09:28:20|134.56|134.5|134.5|134.44|134.56|134.5|134.5|134.42|3080
1635326910000|2021-10-27 09:28:30|134.52|134.46|134.5|134.44|134.54|134.46|134.5|134.44|0
1635326920000|2021-10-27 09:28:40|134.48||134.48||134.48||134.48||0
1635326930000|2021-10-27 09:28:50||134.42||134.44||134.44||134.42|2317
1635326940000|2021-10-27 09:29:00|134.46|134.46|134.46|134.42|134.48|134.46|134.46|134.42|4890
1635326960000|2021-10-27 09:29:20|134.44|134.38|134.42|134.36|134.46|134.38|134.42|134.36|7435
1635326970000|2021-10-27 09:29:30|134.44|134.38|134.42|134.38|134.44|134.38|134.42|134.38|635
1635326980000|2021-10-27 09:29:40|134.44|134.4|134.42|134.36|134.5|134.42|134.42|134.36|2941
1635326990000|2021-10-27 09:29:50|134.38|134.38|134.4|134.32|134.42|134.38|134.36|134.28|5046
1635327000000|2021-10-27 09:30:00|134.42||134.4||134.42||134.4||0
1635327010000|2021-10-27 09:30:10|134.42|134.34|134.5|134.42|134.52|134.46|134.4|134.34|32969
1635327020000|2021-10-27 09:30:20|134.48|134.4|134.42|134.38|134.48|134.4|134.42|134.38|1502
1635327030000|2021-10-27 09:30:30|134.4|134.36|134.34|134.26|134.4|134.36|134.32|134.24|15330
1635327040000|2021-10-27 09:30:40|134.36|134.28|134.34|134.26|134.38|134.28|134.34|134.26|740
1635327070000|2021-10-27 09:31:10|134.38|134.28|134.4|134.3|134.42|134.34|134.38|134.28|2386
1635327080000|2021-10-27 09:31:20|134.38||134.36||134.38||134.36||1172
1635327090000|2021-10-27 09:31:30|134.38|134.32|134.42|134.36|134.46|134.38|134.38|134.32|1939
1635327100000|2021-10-27 09:31:40|134.44|134.38|134.44|134.36|134.46|134.38|134.44|134.36|0
1635327110000|2021-10-27 09:31:50|134.42||134.42||134.42||134.42||0
1635327120000|2021-10-27 09:32:00|134.44|134.38|134.36|134.3|134.44|134.38|134.36|134.3|15187
1635327130000|2021-10-27 09:32:10|134.38|134.32|134.42|134.36|134.46|134.36|134.38|134.32|2801
1635327160000|2021-10-27 09:32:40||134.34||134.36||134.36||134.34|155
1635327170000|2021-10-27 09:32:50|134.4|134.34|134.4|134.34|134.4|134.34|134.4|134.34|15
1635327180000|2021-10-27 09:33:00|134.44|134.36|134.42|134.36|134.44|134.36|134.42|134.34|0
1635327240000|2021-10-27 09:34:00|134.44|134.38|134.42|134.36|134.44|134.38|134.42|134.36|0
1635327250000|2021-10-27 09:34:10|134.46|134.38|134.44|134.38|134.48|134.42|134.44|134.38|1871
1635327270000|2021-10-27 09:34:30|134.42||134.44||134.44||134.42||1
1635327290000|2021-10-27 09:34:50||134.4||134.38||134.4||134.38|145
1635327300000|2021-10-27 09:35:00|134.42||134.44||134.44||134.42||0
1635327310000|2021-10-27 09:35:10|134.42|134.36|134.36|134.32|134.42|134.36|134.36|134.28|15353
1635327320000|2021-10-27 09:35:20|134.34|134.28|134.34|134.26|134.34|134.28|134.28|134.24|1627
1635327330000|2021-10-27 09:35:30|134.3|134.28|134.38|134.3|134.42|134.3|134.3|134.28|1211
1635327340000|2021-10-27 09:35:40|134.36||134.36||134.36||134.36||0
1635327350000|2021-10-27 09:35:50|134.34||134.36||134.36||134.34||194
1635327360000|2021-10-27 09:36:00|134.34|134.26|134.34|134.28|134.34|134.3|134.34|134.26|1898
1635327370000|2021-10-27 09:36:10|134.32|134.26|134.3|134.26|134.32|134.28|134.3|134.26|1500
1635327390000|2021-10-27 09:36:30||134.28||134.26||134.28||134.26|0
1635327400000|2021-10-27 09:36:40|134.32|134.28|134.32|134.26|134.34|134.3|134.32|134.26|6274
1635327410000|2021-10-27 09:36:50|134.34|134.28|134.34|134.28|134.34|134.28|134.34|134.26|0
1635327420000|2021-10-27 09:37:00|134.32|134.26|134.32|134.24|134.32|134.26|134.32|134.24|838
1635327430000|2021-10-27 09:37:10||134.26||134.26||134.26||134.26|72
1635327440000|2021-10-27 09:37:20||134.24||134.26||134.26||134.24|0
1635327470000|2021-10-27 09:37:50|134.3|134.24|134.24|134.2|134.3|134.24|134.22|134.18|14678
1635327480000|2021-10-27 09:38:00|134.22|134.18|134.2|134.12|134.22|134.18|134.18|134.1|2014
1635327490000|2021-10-27 09:38:10|134.18|134.14|134.14|134.1|134.18|134.16|134.14|134.06|1500
1635327500000|2021-10-27 09:38:20|134.12|134.06|134.1|134.02|134.12|134.06|134.08|134|1500
1635327510000|2021-10-27 09:38:30|134.08||134.1||134.12||134.08||175
1635327520000|2021-10-27 09:38:40|134.08|134|134.08|134|134.08|134|134.08|134|28
1635327530000|2021-10-27 09:38:50||134.02||134||134.02||134|0
1635327560000|2021-10-27 09:39:20|134.06|134.02|134.06|134|134.06|134.06|134.06|134|1239
1635327570000|2021-10-27 09:39:30|134.08|134.02|134.06|134|134.08|134.02|134.06|134|0
1635327580000|2021-10-27 09:39:40|134.04||134.04||134.04||134.04||0
1635327590000|2021-10-27 09:39:50|134.06|134.02|134.1|134|134.12|134.02|134.06|134|4445
1635327600000|2021-10-27 09:40:00|134.08|134.02|134.06|134|134.08|134.02|134.06|134|0
1635327640000|2021-10-27 09:40:40|134.04|133.98|134.06|134|134.06|134|134|133.9|4319
1635327650000|2021-10-27 09:40:50|134.08|134.04|134.1|134.04|134.12|134.06|134.08|134.02|3968
1635327660000|2021-10-27 09:41:00|134.12||134.1||134.12||134.1||0
1635327670000|2021-10-27 09:41:10|134.08|134|134.1|134|134.1|134|134.06|133.98|76
1635327680000|2021-10-27 09:41:20||134.04||134.04||134.04||134.04|3101
1635327720000|2021-10-27 09:42:00|134.12|134.06|134.04|134|134.14|134.08|134.04|133.96|4368
1635327730000|2021-10-27 09:42:10|134.08|134.02|134.12|134.02|134.12|134.06|134.06|134.02|1945
1635327740000|2021-10-27 09:42:20|||||||||661
1635327750000|2021-10-27 09:42:30|134.1||134.12||134.12||134.1||215
1635327760000|2021-10-27 09:42:40||134.04||134.04||134.04||134.04|0
1635327770000|2021-10-27 09:42:50|134.14|134.06|134.2|134.14|134.22|134.16|134.14|134.06|1012
1635327800000|2021-10-27 09:43:20|134.18|134.12|134.18|134.1|134.18|134.12|134.14|134.1|1500
1635327810000|2021-10-27 09:43:30|||||||||4999
1635327820000|2021-10-27 09:43:40||134.12||134.1||134.12||134.1|0
1635327840000|2021-10-27 09:44:00|134.16|134.12|134.16|134.1|134.16|134.12|134.16|134.1|4019
1635327860000|2021-10-27 09:44:20|134.18|134.12|134.18|134.12|134.18|134.12|134.18|134.1|1500
1635327900000|2021-10-27 09:45:00|134.16|134.1|134.16|134.12|134.18|134.12|134.16|134.1|0
1635327910000|2021-10-27 09:45:10|134.18|134.14|134.22|134.18|134.24|134.18|134.18|134.14|6036
1635327920000|2021-10-27 09:45:20|134.24||134.24||134.24||134.24||0
1635327950000|2021-10-27 09:45:50|134.22|134.2|134.32|134.24|134.34|134.26|134.22|134.2|169
1635327960000|2021-10-27 09:46:00|134.34||134.34||134.34||134.34||0
1635327970000|2021-10-27 09:46:10|134.36|134.26|134.4|134.32|134.4|134.32|134.36|134.26|0
1635327980000|2021-10-27 09:46:20|134.38|134.3|134.36|134.3|134.38|134.32|134.32|134.28|1883
1635328000000|2021-10-27 09:46:40|134.34|134.32|134.3|134.28|134.34|134.32|134.3|134.26|4923
1635328020000|2021-10-27 09:47:00|134.32||134.32||134.32||134.32||3092
1635328030000|2021-10-27 09:47:10|134.34|134.3|134.4|134.34|134.44|134.36|134.34|134.3|5385
1635328040000|2021-10-27 09:47:20|134.38|134.32|134.38|134.32|134.38|134.32|134.38|134.32|0
1635328050000|2021-10-27 09:47:30|134.4|134.34|134.4|134.34|134.4|134.34|134.4|134.34|0
1635328070000|2021-10-27 09:47:50|134.38|134.32|134.4|134.34|134.4|134.34|134.38|134.32|0
1635328080000|2021-10-27 09:48:00|134.38||134.38||134.38||134.38||0
1635328090000|2021-10-27 09:48:10|134.4||134.38||134.4||134.38||290
1635328100000|2021-10-27 09:48:20|134.4|134.36|134.44|134.36|134.46|134.36|134.4|134.36|0
1635328120000|2021-10-27 09:48:40|134.42|134.34|134.4|134.34|134.42|134.34|134.36|134.32|2307
1635328130000|2021-10-27 09:48:50|134.44|134.36|134.44|134.38|134.46|134.38|134.44|134.36|1512
1635328140000|2021-10-27 09:49:00|134.46|134.4|134.42|134.4|134.46|134.4|134.42|134.38|0
1635328150000|2021-10-27 09:49:10|134.46|134.42|134.5|134.42|134.5|134.42|134.46|134.42|392
1635328160000|2021-10-27 09:49:20||134.44||134.42||134.44||134.42|0
1635328170000|2021-10-27 09:49:30|134.48||134.48||134.5||134.48||0
1635328180000|2021-10-27 09:49:40|134.46||134.46||134.46||134.46||0
1635328190000|2021-10-27 09:49:50|134.44|134.38|134.46|134.42|134.46|134.42|134.44|134.38|1360
1635328200000|2021-10-27 09:50:00|134.48||134.48||134.48||134.48||2826
1635328210000|2021-10-27 09:50:10|||||||||2500
1635328240000|2021-10-27 09:50:40|134.46||134.48||134.48||134.46||471
1635328260000|2021-10-27 09:51:00|134.5|134.44|134.58|134.5|134.58|134.5|134.48|134.44|10170
1635328270000|2021-10-27 09:51:10||134.52||134.54||134.54||134.52|0
1635328280000|2021-10-27 09:51:20|||||||||2513
1635328300000|2021-10-27 09:51:40|134.56|134.52|134.54|134.5|134.56|134.52|134.52|134.48|7434
1635328310000|2021-10-27 09:51:50||134.48||134.5||134.5||134.48|0
1635328320000|2021-10-27 09:52:00|134.56|134.56|134.52|134.46|134.58|134.56|134.52|134.46|29498
1635328330000|2021-10-27 09:52:10|134.54|134.48|134.56|134.48|134.56|134.5|134.54|134.48|0
1635328380000|2021-10-27 09:53:00|||||||||34
1635328390000|2021-10-27 09:53:10|134.58|134.5|134.58|134.5|134.6|134.54|134.58|134.5|2362
1635328420000|2021-10-27 09:53:40|134.6|134.6|134.58|134.54|134.62|134.6|134.56|134.5|18925
1635328430000|2021-10-27 09:53:50|||||||||7955
1635328440000|2021-10-27 09:54:00|134.6|134.56|134.6|134.54|134.62|134.6|134.6|134.54|3188
1635328450000|2021-10-27 09:54:10|134.62|134.58|134.7|134.62|134.7|134.62|134.62|134.58|9653
1635328460000|2021-10-27 09:54:20|134.72|134.64|134.7|134.66|134.72|134.66|134.7|134.64|1346
1635328470000|2021-10-27 09:54:30|134.68|134.64|134.68|134.66|134.68|134.66|134.68|134.62|4341
1635328480000|2021-10-27 09:54:40|134.66|134.62|134.68|134.64|134.68|134.64|134.62|134.58|25626
1635328490000|2021-10-27 09:54:50|134.7||134.68||134.7||134.68||7086
1635328500000|2021-10-27 09:55:00|134.7||134.68||134.7||134.68||145
1635328510000|2021-10-27 09:55:10|134.66|134.66|134.68|134.66|134.68|134.66|134.66|134.66|575
1635328530000|2021-10-27 09:55:30|134.7|134.64|134.68|134.64|134.7|134.64|134.68|134.64|2577
1635328540000|2021-10-27 09:55:40|||||||||682
1635328550000|2021-10-27 09:55:50|134.66|134.62|134.62|134.6|134.66|134.62|134.62|134.6|8367
1635328560000|2021-10-27 09:56:00|||||||||661
1635328570000|2021-10-27 09:56:10|134.64|134.62|134.68|134.66|134.68|134.66|134.64|134.6|1285
1635328590000|2021-10-27 09:56:30|134.66|134.62|134.68|134.62|134.68|134.62|134.66|134.62|1175
1635328600000|2021-10-27 09:56:40|134.66||134.66||134.66||134.66||2227
1635328610000|2021-10-27 09:56:50|134.68|134.64|134.68|134.66|134.74|134.68|134.68|134.64|4407
1635328620000|2021-10-27 09:57:00|134.72|134.68|134.76|134.68|134.78|134.7|134.7|134.68|921
1635328640000|2021-10-27 09:57:20|134.74||134.72||134.74||134.72||42
1635328660000|2021-10-27 09:57:40|134.74|134.7|134.74|134.7|134.78|134.7|134.74|134.7|4819
1635328700000|2021-10-27 09:58:20|134.76|134.72|134.74|134.7|134.76|134.72|134.74|134.7|104
1635328760000|2021-10-27 09:59:20|||||||||250
1635328790000|2021-10-27 09:59:50|134.72|134.68|134.74|134.7|134.74|134.7|134.7|134.68|13060
1635328800000|2021-10-27 10:00:00|||||||||718
1635328810000|2021-10-27 10:00:10|134.72|134.68|134.72|134.68|134.72|134.68|134.72|134.66|3927
1635328850000|2021-10-27 10:00:50|134.7|134.66|134.66|134.6|134.7|134.66|134.64|134.58|3997
1635328880000|2021-10-27 10:01:20|||||||||4898
1635328890000|2021-10-27 10:01:30|134.68|134.62|134.72|134.68|134.72|134.68|134.68|134.62|3068
1635328900000|2021-10-27 10:01:40||134.7||134.68||134.7||134.68|0
1635328910000|2021-10-27 10:01:50|134.7|134.66|134.64|134.62|134.7|134.66|134.64|134.62|5210
1635328970000|2021-10-27 10:02:50|134.66||134.64||134.7||134.64||2172
1635329000000|2021-10-27 10:03:20|134.62|134.6|134.64|134.58|134.64|134.6|134.62|134.58|18336
1635329010000|2021-10-27 10:03:30|134.62||134.62||134.64||134.62||3717
1635329020000|2021-10-27 10:03:40|134.6|134.56|134.62|134.58|134.62|134.58|134.58|134.56|1664
1635329030000|2021-10-27 10:03:50|134.64|134.56|134.64|134.62|134.68|134.62|134.64|134.56|3957
1635329060000|2021-10-27 10:04:20|134.62|134.58|134.62|134.6|134.62|134.6|134.62|134.56|4
1635329070000|2021-10-27 10:04:30|134.64||134.64||134.64||134.64||0
1635329080000|2021-10-27 10:04:40|134.62|134.56|134.64|134.58|134.64|134.58|134.6|134.56|4
1635329090000|2021-10-27 10:04:50|134.62||134.62||134.62||134.62||0
1635329110000|2021-10-27 10:05:10|134.64||134.64||134.64||134.64||5
1635329160000|2021-10-27 10:06:00|134.66|134.6|134.74|134.7|134.74|134.7|134.66|134.6|1916
1635329170000|2021-10-27 10:06:10|134.72|134.72|134.72|134.66|134.72|134.72|134.7|134.66|356
1635329190000|2021-10-27 10:06:30|134.7|134.64|134.66|134.58|134.72|134.64|134.64|134.58|15232
1635329200000|2021-10-27 10:06:40|134.64||134.64||134.64||134.64||0
1635329210000|2021-10-27 10:06:50|134.66|134.6|134.68|134.62|134.68|134.66|134.66|134.6|4053
1635329240000|2021-10-27 10:07:20|134.66|134.58|134.66|134.62|134.66|134.62|134.64|134.58|1500
1635329250000|2021-10-27 10:07:30|134.64|134.6|134.66|134.6|134.66|134.6|134.64|134.6|1598
1635329270000|2021-10-27 10:07:50||134.62||134.62||134.62||134.62|665
1635329280000|2021-10-27 10:08:00|||||||||1067
1635329300000|2021-10-27 10:08:20|||||||||513
1635329330000|2021-10-27 10:08:50|134.64|134.6|134.6|134.54|134.64|134.6|134.58|134.54|2975
1635329340000|2021-10-27 10:09:00|134.58|134.5|134.58|134.54|134.58|134.54|134.58|134.5|1250
1635329360000|2021-10-27 10:09:20||134.56||134.54||134.56||134.54|477
1635329370000|2021-10-27 10:09:30|134.62|134.56|134.6|134.56|134.64|134.56|134.6|134.56|5813
1635329380000|2021-10-27 10:09:40|||||||||6000
1635329390000|2021-10-27 10:09:50||134.58||134.56||134.58||134.56|1500
1635329400000|2021-10-27 10:10:00|||||||||494
1635329420000|2021-10-27 10:10:20|134.58|134.54|134.58|134.52|134.58|134.54|134.54|134.5|2303
1635329430000|2021-10-27 10:10:30|134.56||134.58||134.58||134.54||1500
1635329440000|2021-10-27 10:10:40|||||||||3158
1635329480000|2021-10-27 10:11:20||134.54||134.54||134.54||134.54|0
1635329500000|2021-10-27 10:11:40|134.6|134.56|134.6|134.54|134.62|134.58|134.6|134.54|3849
1635329540000|2021-10-27 10:12:20|||||||||10000
1635329560000|2021-10-27 10:12:40|||||||||1494
1635329570000|2021-10-27 10:12:50||134.56||134.56||134.56||134.56|88
1635329580000|2021-10-27 10:13:00|134.62|134.58|134.6|134.56|134.62|134.58|134.58|134.56|12289
1635329590000|2021-10-27 10:13:10|134.62|134.58|134.62|134.58|134.66|134.58|134.62|134.58|3868
1635329600000|2021-10-27 10:13:20|134.66|134.6|134.68|134.62|134.68|134.62|134.66|134.6|305
1635329610000|2021-10-27 10:13:30|134.66|134.6|134.66|134.6|134.66|134.6|134.66|134.6|0
1635329630000|2021-10-27 10:13:50|134.64||134.66||134.66||134.64||0
1635329640000|2021-10-27 10:14:00|134.68|134.62|134.76|134.7|134.78|134.7|134.68|134.62|4940
1635329650000|2021-10-27 10:14:10|134.78|134.72|134.74|134.72|134.78|134.74|134.74|134.72|1500
1635329660000|2021-10-27 10:14:20||134.7||134.7||134.7||134.68|1764
1635329680000|2021-10-27 10:14:40||134.72||134.72||134.72||134.7|0
1635329700000|2021-10-27 10:15:00||134.7||134.72||134.72||134.7|11
1635329710000|2021-10-27 10:15:10||134.7||134.7||134.7||134.7|78
1635329720000|2021-10-27 10:15:20|134.78|134.72|134.76|134.72|134.78|134.74|134.76|134.72|36
1635329730000|2021-10-27 10:15:30|134.78|134.74|134.76|134.74|134.78|134.74|134.76|134.74|535
1635329800000|2021-10-27 10:16:40||134.72||134.74||134.74||134.72|8720
1635329810000|2021-10-27 10:16:50|134.78|134.76|134.82|134.78|134.84|134.78|134.78|134.76|2187
1635329820000|2021-10-27 10:17:00|134.8||134.82||134.82||134.8||340
1635329840000|2021-10-27 10:17:20|134.8|134.76|134.78|134.74|134.8|134.76|134.78|134.74|2551
1635329850000|2021-10-27 10:17:30|134.76|134.7|134.78|134.72|134.78|134.72|134.76|134.7|30
1635329870000|2021-10-27 10:17:50||134.74||134.74||134.74||134.74|1
1635329910000|2021-10-27 10:18:30|134.8|134.76|134.8|134.74|134.8|134.76|134.78|134.74|804
1635329920000|2021-10-27 10:18:40||134.76||134.76||134.76||134.76|0
1635329970000|2021-10-27 10:19:30|134.78|134.74|134.78|134.76|134.78|134.76|134.76|134.7|3350
1635330000000|2021-10-27 10:20:00|134.76|134.74|134.78|134.74|134.78|134.74|134.76|134.7|2381
1635330040000|2021-10-27 10:20:40||134.7||134.72||134.72||134.7|54
1635330050000|2021-10-27 10:20:50|134.8|134.74|134.8|134.74|134.8|134.74|134.8|134.74|6831
1635330060000|2021-10-27 10:21:00|134.82|134.76|134.82|134.78|134.82|134.78|134.82|134.76|1078
1635330070000|2021-10-27 10:21:10|134.84|134.86|134.84|134.78|134.88|134.86|134.82|134.78|20713
1635330080000|2021-10-27 10:21:20|134.86|134.86|134.84|134.78|134.9|134.86|134.84|134.78|15000
1635330090000|2021-10-27 10:21:30|134.82|134.76|134.78|134.76|134.82|134.76|134.78|134.72|2840
1635330100000|2021-10-27 10:21:40|134.76|134.72|134.74|134.7|134.76|134.72|134.72|134.68|992
1635330110000|2021-10-27 10:21:50|134.76|134.72|134.76|134.72|134.78|134.72|134.74|134.7|10810
1635330120000|2021-10-27 10:22:00|134.78|134.74|134.9|134.84|134.9|134.84|134.78|134.74|8614
1635330130000|2021-10-27 10:22:10|134.86|134.82|134.84|134.8|134.86|134.82|134.84|134.76|3658
1635330150000|2021-10-27 10:22:30|||||||||1076
1635330170000|2021-10-27 10:22:50|134.86||134.84||134.86||134.84||0
1635330180000|2021-10-27 10:23:00|134.86|134.82|134.82|134.8|134.9|134.84|134.82|134.8|3025
1635330190000|2021-10-27 10:23:10|134.8|134.76|134.82|134.76|134.82|134.76|134.8|134.76|3463
1635330200000|2021-10-27 10:23:20|134.8||134.8||134.8||134.8||0
1635330220000|2021-10-27 10:23:40|134.78|134.74|134.74|134.7|134.78|134.74|134.72|134.7|7409
1635330230000|2021-10-27 10:23:50|134.76||134.76||134.76||134.76||0
1635330240000|2021-10-27 10:24:00|134.74||134.74||134.74||134.74||0
1635330270000|2021-10-27 10:24:30|134.72|134.72|134.78|134.72|134.8|134.72|134.72|134.72|2049
1635330290000|2021-10-27 10:24:50|134.76|134.7|134.76|134.7|134.78|134.72|134.74|134.7|0
1635330300000|2021-10-27 10:25:00|134.78|134.72|134.78|134.72|134.78|134.74|134.76|134.72|21291
1635330320000|2021-10-27 10:25:20|134.8|134.74|134.82|134.76|134.82|134.8|134.8|134.74|3934
1635330330000|2021-10-27 10:25:30|134.84|134.78|134.82|134.76|134.86|134.8|134.82|134.76|1574
1635330350000|2021-10-27 10:25:50||134.78||134.8||134.8||134.78|0
1635330360000|2021-10-27 10:26:00||134.76||134.78||134.78||134.76|4528
1635330400000|2021-10-27 10:26:40|||||||||1484
1635330430000|2021-10-27 10:27:10||134.8||134.8||134.8||134.8|0
1635330450000|2021-10-27 10:27:30|134.8|134.76|134.82|134.78|134.82|134.78|134.8|134.74|3398
1635330480000|2021-10-27 10:28:00|134.84|134.8|134.86|134.84|134.94|134.84|134.84|134.8|1107
1635330490000|2021-10-27 10:28:10|||||||||500
1635330500000|2021-10-27 10:28:20||134.82||134.82||134.82||134.82|0
1635330510000|2021-10-27 10:28:30||134.84||134.84||134.84||134.84|0
1635330520000|2021-10-27 10:28:40|134.84|134.82|134.84|134.78|134.84|134.82|134.84|134.78|3847
1635330530000|2021-10-27 10:28:50|134.82|134.76|134.78|134.72|134.82|134.76|134.78|134.72|3802
1635330590000|2021-10-27 10:29:50|134.76|134.7|134.72|134.68|134.76|134.7|134.72|134.66|9042
1635330610000|2021-10-27 10:30:10|134.76|134.7|134.74|134.7|134.76|134.7|134.7|134.68|10801
1635330620000|2021-10-27 10:30:20|134.72|134.68|134.72|134.66|134.72|134.68|134.68|134.62|2673
1635330660000|2021-10-27 10:31:00|134.74|134.64|134.68|134.64|134.74|134.64|134.68|134.64|3269
1635330670000|2021-10-27 10:31:10|134.7|134.66|134.72|134.66|134.72|134.66|134.68|134.66|1618
1635330680000|2021-10-27 10:31:20|||||||||4387
1635330690000|2021-10-27 10:31:30|134.74|134.68|134.76|134.7|134.78|134.7|134.72|134.68|9411
1635330730000|2021-10-27 10:32:10|134.74||134.74||134.76||134.74||3014
1635330740000|2021-10-27 10:32:20|||||||||3582
1635330750000|2021-10-27 10:32:30|134.72|134.68|134.68|134.64|134.74|134.68|134.68|134.64|2425
1635330760000|2021-10-27 10:32:40|134.66|134.6|134.66|134.62|134.66|134.62|134.64|134.58|2044
1635330780000|2021-10-27 10:33:00||134.58||134.6||134.6||134.58|4
1635330790000|2021-10-27 10:33:10|134.64|134.58|134.64|134.58|134.64|134.58|134.64|134.58|0
1635330820000|2021-10-27 10:33:40|134.68|134.6|134.68|134.62|134.68|134.64|134.66|134.6|7135
1635330830000|2021-10-27 10:33:50|134.66|134.64|134.58|134.54|134.66|134.64|134.58|134.54|2787
1635330840000|2021-10-27 10:34:00|134.6||134.58||134.6||134.58||0
1635330850000|2021-10-27 10:34:10|134.6|134.56|134.62|134.58|134.66|134.6|134.6|134.56|4714
1635330870000|2021-10-27 10:34:30|134.66|134.6|134.62|134.6|134.66|134.62|134.62|134.6|4417
1635330900000|2021-10-27 10:35:00||134.56||134.56||134.56||134.56|1347
1635330910000|2021-10-27 10:35:10|134.64|134.62|134.68|134.64|134.68|134.64|134.64|134.62|4210
1635330920000|2021-10-27 10:35:20|134.66|134.62|134.62|134.56|134.66|134.62|134.6|134.56|10527
1635330950000|2021-10-27 10:35:50|134.6||134.6||134.6||134.6||4
1635330960000|2021-10-27 10:36:00|||||||||200
1635330980000|2021-10-27 10:36:20|134.64|134.58|134.62|134.58|134.66|134.6|134.62|134.58|3487
1635331000000|2021-10-27 10:36:40|134.66|134.6|134.68|134.62|134.68|134.62|134.66|134.6|36
1635331010000|2021-10-27 10:36:50|134.66|134.58|134.66|134.58|134.66|134.62|134.66|134.58|1798
1635331020000|2021-10-27 10:37:00|||||||||178
1635331130000|2021-10-27 10:38:50|134.64|134.56|134.66|134.56|134.66|134.56|134.62|134.54|2777
1635331140000|2021-10-27 10:39:00||134.58||134.6||134.6||134.58|0
1635331160000|2021-10-27 10:39:20|||||||||2
1635331190000|2021-10-27 10:39:50|||||||||13
1635331200000|2021-10-27 10:40:00|134.64|134.58|134.66|134.58|134.66|134.58|134.62|134.56|8989
1635331220000|2021-10-27 10:40:20|134.64|134.56|134.66|134.58|134.66|134.58|134.62|134.56|992
1635331230000|2021-10-27 10:40:30|134.64||134.64||134.64||134.64||0
1635331260000|2021-10-27 10:41:00|134.62||134.62||134.64||134.6||39
1635331320000|2021-10-27 10:42:00|134.64|134.6|134.66|134.6|134.66|134.6|134.64|134.6|486
1635331370000|2021-10-27 10:42:50|||||||||8861
1635331390000|2021-10-27 10:43:10|134.64||134.64||134.64||134.64||1
1635331400000|2021-10-27 10:43:20|134.66|134.62|134.68|134.62|134.68|134.66|134.66|134.62|3300
1635331430000|2021-10-27 10:43:50|134.7|134.64|134.68|134.62|134.74|134.68|134.68|134.62|6869
1635331440000|2021-10-27 10:44:00|134.7|134.64|134.7|134.64|134.7|134.64|134.68|134.64|1724
1635331450000|2021-10-27 10:44:10|||||||||1469
1635331470000|2021-10-27 10:44:30|134.72|134.62|134.7|134.68|134.74|134.7|134.68|134.6|9381
1635331490000|2021-10-27 10:44:50||134.66||134.66||134.66||134.66|0
1635331500000|2021-10-27 10:45:00|134.68|134.64|134.68|134.62|134.68|134.64|134.68|134.62|5020
1635331510000|2021-10-27 10:45:10|134.66|134.6|134.64|134.6|134.66|134.6|134.64|134.58|0
1635331520000|2021-10-27 10:45:20|134.66||134.66||134.66||134.66||0
1635331530000|2021-10-27 10:45:30|134.64||134.64||134.64||134.64||0
1635331560000|2021-10-27 10:46:00|134.66|134.62|134.64|134.62|134.66|134.62|134.64|134.62|3911
1635331570000|2021-10-27 10:46:10||134.6||134.62||134.62||134.6|0
1635331600000|2021-10-27 10:46:40||134.6||134.6||134.6||134.58|1715
1635331610000|2021-10-27 10:46:50|134.62|134.58|134.6|134.54|134.62|134.58|134.58|134.54|1671
1635331640000|2021-10-27 10:47:20|134.58||134.58||134.58||134.58||4263
1635331660000|2021-10-27 10:47:40|134.6|134.56|134.64|134.6|134.64|134.6|134.6|134.56|771
1635331670000|2021-10-27 10:47:50|134.62||134.64||134.64||134.62||0
1635331680000|2021-10-27 10:48:00|134.62|134.58|134.58|134.54|134.62|134.58|134.58|134.54|8898
1635331690000|2021-10-27 10:48:10|134.56||134.56||134.56||134.56||0
1635331730000|2021-10-27 10:48:50|||||||||4500
1635331740000|2021-10-27 10:49:00|134.54|134.52|134.48|134.44|134.54|134.52|134.48|134.44|3300
1635331750000|2021-10-27 10:49:10|134.46|134.42|134.46|134.42|134.46|134.42|134.46|134.42|0
1635331770000|2021-10-27 10:49:30||134.4||134.42||134.42||134.4|539
1635331800000|2021-10-27 10:50:00|134.48|134.44|134.42|134.4|134.48|134.44|134.4|134.36|9820
1635331810000|2021-10-27 10:50:10||134.38||134.38||134.38||134.38|3289
1635331860000|2021-10-27 10:51:00|||||||||178
1635331910000|2021-10-27 10:51:50|134.4|134.36|134.4|134.38|134.4|134.38|134.4|134.36|2926
1635331940000|2021-10-27 10:52:20|134.38|134.36|134.4|134.36|134.4|134.36|134.38|134.34|2322
1635331950000|2021-10-27 10:52:30|134.38|134.34|134.38|134.34|134.38|134.36|134.38|134.34|1150
1635331970000|2021-10-27 10:52:50|134.4|134.38|134.34|134.3|134.4|134.38|134.32|134.26|8439
1635331980000|2021-10-27 10:53:00|134.36||134.36||134.36||134.36||0
1635331990000|2021-10-27 10:53:10|134.34|134.32|134.36|134.3|134.38|134.36|134.34|134.3|6098
1635332010000|2021-10-27 10:53:30|134.38|134.32|134.38|134.32|134.38|134.36|134.36|134.32|2139
1635332020000|2021-10-27 10:53:40|||||||||78
1635332040000|2021-10-27 10:54:00|134.42|134.34|134.46|134.4|134.46|134.42|134.42|134.34|3818
1635332070000|2021-10-27 10:54:30|||||||||14793
1635332080000|2021-10-27 10:54:40|134.44|134.38|134.44|134.38|134.44|134.38|134.42|134.36|2340
1635332100000|2021-10-27 10:55:00|134.46|134.4|134.52|134.46|134.56|134.48|134.46|134.4|1964
1635332110000|2021-10-27 10:55:10|||||||||225
1635332120000|2021-10-27 10:55:20||134.48||134.48||134.48||134.48|0
1635332130000|2021-10-27 10:55:30|134.54|134.46|134.52|134.46|134.56|134.46|134.52|134.46|487
1635332140000|2021-10-27 10:55:40|134.5||134.5||134.52||134.5||3669
1635332150000|2021-10-27 10:55:50|134.52|134.44|134.44|134.38|134.52|134.44|134.44|134.38|2253
1635332160000|2021-10-27 10:56:00|134.46|134.4|134.44|134.36|134.46|134.4|134.42|134.36|6175
1635332180000|2021-10-27 10:56:20|134.42||134.42||134.42||134.42||265
1635332190000|2021-10-27 10:56:30|134.4|134.34|134.42|134.38|134.44|134.38|134.4|134.34|732
1635332220000|2021-10-27 10:57:00|134.44|134.4|134.52|134.46|134.54|134.46|134.44|134.4|22383
1635332240000|2021-10-27 10:57:20|134.54|134.5|134.46|134.4|134.54|134.5|134.46|134.38|13950
1635332250000|2021-10-27 10:57:30|134.48|134.42|134.5|134.42|134.5|134.42|134.48|134.42|0
1635332260000|2021-10-27 10:57:40|134.52|134.5|134.52|134.46|134.54|134.5|134.5|134.42|19052
1635332290000|2021-10-27 10:58:10|||||||||2000
1635332300000|2021-10-27 10:58:20|||||||||555
1635332310000|2021-10-27 10:58:30|134.5|134.44|134.5|134.44|134.5|134.44|134.48|134.42|7262
1635332320000|2021-10-27 10:58:40|134.48|134.42|134.48|134.38|134.48|134.44|134.44|134.38|3839
1635332330000|2021-10-27 10:58:50|134.46||134.46||134.46||134.46||0
1635332340000|2021-10-27 10:59:00|||||||||5530
1635332350000|2021-10-27 10:59:10|134.44|134.42|134.52|134.44|134.52|134.44|134.44|134.42|4738
1635332360000|2021-10-27 10:59:20|||||||||2352
1635332370000|2021-10-27 10:59:30|134.5|134.42|134.48|134.4|134.5|134.42|134.48|134.4|47
1635332380000|2021-10-27 10:59:40|134.46|134.42|134.48|134.44|134.48|134.44|134.46|134.42|1500
1635332390000|2021-10-27 10:59:50|134.52|134.46|134.5|134.44|134.56|134.46|134.48|134.44|6845
1635332400000|2021-10-27 11:00:00|134.48|134.38|134.46|134.38|134.5|134.38|134.46|134.38|5134
1635332410000|2021-10-27 11:00:10|134.48|134.42|134.48|134.42|134.48|134.42|134.48|134.42|0
1635332430000|2021-10-27 11:00:30||134.44||134.44||134.44||134.44|1499
1635332440000|2021-10-27 11:00:40|||||||||7392
1635332450000|2021-10-27 11:00:50|134.52||134.52||134.54||134.52||358
1635332470000|2021-10-27 11:01:10|134.5|134.48|134.48|134.44|134.54|134.48|134.48|134.44|1309
1635332480000|2021-10-27 11:01:20|134.46|134.42|134.46|134.44|134.46|134.44|134.44|134.42|21699
1635332490000|2021-10-27 11:01:30|134.48|134.46|134.54|134.46|134.54|134.46|134.48|134.44|739
1635332500000|2021-10-27 11:01:40|134.52||134.52||134.52||134.52||750
1635332540000|2021-10-27 11:02:20|134.5|134.44|134.52|134.46|134.52|134.46|134.48|134.42|1259
1635332560000|2021-10-27 11:02:40||134.48||134.48||134.48||134.48|0
1635332580000|2021-10-27 11:03:00|134.5|134.46|134.5|134.46|134.5|134.46|134.48|134.46|1292
1635332610000|2021-10-27 11:03:30|134.52|134.48|134.56|134.52|134.56|134.52|134.52|134.48|593
1635332630000|2021-10-27 11:03:50|134.54|134.5|134.54|134.5|134.54|134.5|134.54|134.48|0
1635332640000|2021-10-27 11:04:00||134.48||134.48||134.48||134.48|146
1635332650000|2021-10-27 11:04:10|134.52|134.46|134.48|134.46|134.52|134.46|134.48|134.46|1501
1635332660000|2021-10-27 11:04:20|134.46|134.42|134.5|134.44|134.5|134.44|134.46|134.42|29
1635332670000|2021-10-27 11:04:30|||||||||1213
1635332680000|2021-10-27 11:04:40|||||||||350
1635332700000|2021-10-27 11:05:00|||||||||3719
1635332720000|2021-10-27 11:05:20|134.52|134.46|134.48|134.4|134.52|134.46|134.48|134.4|1648
1635332750000|2021-10-27 11:05:50||134.42||134.42||134.42||134.42|42
1635332760000|2021-10-27 11:06:00|134.46|134.44|134.46|134.42|134.46|134.44|134.44|134.4|4045
1635332770000|2021-10-27 11:06:10|134.48|134.44|134.48|134.46|134.5|134.46|134.48|134.42|2187
1635332780000|2021-10-27 11:06:20|134.5||134.5||134.5||134.5||646
1635332800000|2021-10-27 11:06:40|134.48|134.44|134.44|134.4|134.48|134.44|134.44|134.4|4010
1635332820000|2021-10-27 11:07:00|134.46|134.42|134.46|134.42|134.46|134.42|134.46|134.42|465
1635332830000|2021-10-27 11:07:10|134.44|134.4|134.44|134.38|134.44|134.4|134.4|134.34|4507
1635332840000|2021-10-27 11:07:20|134.42|134.36|134.44|134.36|134.44|134.36|134.42|134.36|1859
1635332850000|2021-10-27 11:07:30|134.42||134.42||134.42||134.42||0
1635332910000|2021-10-27 11:08:30||134.38||134.38||134.4||134.38|2331
1635332940000|2021-10-27 11:09:00|134.44|134.4|134.44|134.38|134.44|134.4|134.44|134.38|3685
1635332950000|2021-10-27 11:09:10||134.4||134.4||134.4||134.4|0
1635332960000|2021-10-27 11:09:20|134.46|134.42|134.48|134.42|134.5|134.44|134.44|134.38|4061
1635332990000|2021-10-27 11:09:50|134.46|134.4|134.44|134.36|134.46|134.4|134.44|134.36|1084
1635333000000|2021-10-27 11:10:00|134.46|134.38|134.46|134.4|134.46|134.4|134.46|134.38|0
1635333010000|2021-10-27 11:10:10|134.44||134.46||134.46||134.44||0
1635333030000|2021-10-27 11:10:30|134.44||134.46||134.46||134.44||669
1635333040000|2021-10-27 11:10:40|||||||||2000
1635333060000|2021-10-27 11:11:00|134.44||134.44||134.46||134.44||14
1635333080000|2021-10-27 11:11:20|134.48|134.42|134.44|134.42|134.5|134.42|134.44|134.4|8905
1635333150000|2021-10-27 11:12:30|||||||||15
1635333160000|2021-10-27 11:12:40|134.48|134.44|134.5|134.44|134.52|134.5|134.46|134.42|16607
1635333170000|2021-10-27 11:12:50||134.46||134.46||134.46||134.46|0
1635333190000|2021-10-27 11:13:10|134.52|134.48|134.5|134.48|134.54|134.5|134.5|134.46|3327
1635333200000|2021-10-27 11:13:20|||||||||161
1635333210000|2021-10-27 11:13:30||134.46||134.48||134.48||134.46|3878
1635333220000|2021-10-27 11:13:40||134.46||134.48||134.48||134.46|2531
1635333230000|2021-10-27 11:13:50||134.46||134.46||134.46||134.46|0
1635333240000|2021-10-27 11:14:00|134.48|134.44|134.5|134.46|134.5|134.46|134.48|134.44|1811
1635333250000|2021-10-27 11:14:10|134.54|134.48|134.58|134.5|134.58|134.5|134.54|134.48|109
1635333260000|2021-10-27 11:14:20||134.52||134.52||134.52||134.52|10
1635333270000|2021-10-27 11:14:30|134.6|134.54|134.6|134.56|134.62|134.6|134.6|134.54|3556
1635333280000|2021-10-27 11:14:40|134.62|134.58|134.64|134.58|134.68|134.6|134.62|134.58|298
1635333290000|2021-10-27 11:14:50|134.62|134.6|134.66|134.58|134.66|134.6|134.58|134.56|20773
1635333300000|2021-10-27 11:15:00|134.68|134.6|134.74|134.66|134.74|134.66|134.66|134.6|2781
1635333310000|2021-10-27 11:15:10|134.72|134.68|134.68|134.64|134.74|134.68|134.68|134.62|0
1635333320000|2021-10-27 11:15:20|134.66|134.62|134.62|134.58|134.66|134.62|134.62|134.58|6282
1635333350000|2021-10-27 11:15:50|134.64|134.6|134.64|134.6|134.64|134.6|134.64|134.6|1447
1635333360000|2021-10-27 11:16:00|134.66|134.62|134.68|134.64|134.7|134.64|134.66|134.62|6230
1635333370000|2021-10-27 11:16:10||134.66||134.66||134.66||134.66|0
1635333380000|2021-10-27 11:16:20|134.66|134.64|134.66|134.6|134.68|134.64|134.6|134.56|35143
1635333390000|2021-10-27 11:16:30|134.64||134.64||134.64||134.64||7
1635333400000|2021-10-27 11:16:40|134.66||134.66||134.66||134.66||0
1635333410000|2021-10-27 11:16:50|134.64|134.58|134.64|134.56|134.64|134.58|134.64|134.56|2295
1635333420000|2021-10-27 11:17:00|134.62|134.58|134.64|134.58|134.64|134.58|134.62|134.56|1500
1635333430000|2021-10-27 11:17:10||134.6||134.6||134.6||134.6|0
1635333470000|2021-10-27 11:17:50|||||||||20
1635333520000|2021-10-27 11:18:40|||||||||264
1635333530000|2021-10-27 11:18:50|134.62|134.58|134.54|134.5|134.62|134.58|134.54|134.48|3539
1635333540000|2021-10-27 11:19:00|134.56|134.52|134.62|134.56|134.62|134.56|134.56|134.52|476
1635333550000|2021-10-27 11:19:10||134.54||134.54||134.54||134.54|496
1635333560000|2021-10-27 11:19:20||134.56||134.56||134.56||134.56|1575
1635333580000|2021-10-27 11:19:40|134.64|134.58|134.62|134.6|134.66|134.6|134.62|134.58|2341
1635333590000|2021-10-27 11:19:50|134.66||134.66||134.66||134.64||13919
1635333600000|2021-10-27 11:20:00||134.62||134.62||134.62||134.62|374
1635333610000|2021-10-27 11:20:10|||||||||597
1635333630000|2021-10-27 11:20:30|134.64|134.58|134.6|134.52|134.64|134.6|134.6|134.52|3596
1635333640000|2021-10-27 11:20:40|||||||||161
1635333670000|2021-10-27 11:21:10|||||||||8127
1635333700000|2021-10-27 11:21:40|||||||||50
1635333710000|2021-10-27 11:21:50|||||||||1476
1635333720000|2021-10-27 11:22:00|134.58|134.5|134.58|134.52|134.58|134.52|134.58|134.5|6921
1635333740000|2021-10-27 11:22:20|134.6|134.54|134.68|134.62|134.72|134.64|134.6|134.54|33136
1635333750000|2021-10-27 11:22:30|134.66|134.6|134.62|134.56|134.66|134.62|134.62|134.56|11907
1635333760000|2021-10-27 11:22:40|134.6|134.52|134.6|134.52|134.62|134.52|134.6|134.52|0
1635333800000|2021-10-27 11:23:20|134.64|134.54|134.58|134.52|134.66|134.6|134.58|134.5|10615
1635333850000|2021-10-27 11:24:10|134.6|134.54|134.6|134.54|134.6|134.54|134.6|134.54|2832
1635333860000|2021-10-27 11:24:20|134.58|134.6|134.68|134.64|134.7|134.64|134.58|134.6|12359
1635333870000|2021-10-27 11:24:30|||||||||100
1635333890000|2021-10-27 11:24:50|||||||||172
1635333900000|2021-10-27 11:25:00|134.7|134.66|134.72|134.68|134.74|134.68|134.7|134.66|4208
1635333920000|2021-10-27 11:25:20|134.74|134.7|134.68|134.64|134.74|134.7|134.68|134.64|20118
1635333930000|2021-10-27 11:25:30|134.66|134.62|134.66|134.64|134.66|134.64|134.64|134.6|13614
1635333940000|2021-10-27 11:25:40|134.68|134.66|134.78|134.72|134.8|134.72|134.68|134.66|2436
1635333950000|2021-10-27 11:25:50|||||||||18409
1635333960000|2021-10-27 11:26:00|||||||||5000
1635333970000|2021-10-27 11:26:10|||||||||3000
1635334030000|2021-10-27 11:27:10||134.74||134.74||134.74||134.72|0
1635334080000|2021-10-27 11:28:00|134.8|134.76|134.82|134.76|134.84|134.76|134.8|134.74|580
1635334090000|2021-10-27 11:28:10|134.8||134.8||134.8||134.8||0
1635334100000|2021-10-27 11:28:20|134.78|134.72|134.76|134.72|134.78|134.74|134.74|134.7|14393
1635334110000|2021-10-27 11:28:30|134.74|134.7|134.76|134.72|134.76|134.72|134.74|134.7|6139
1635334130000|2021-10-27 11:28:50|134.74|134.7|134.76|134.72|134.76|134.72|134.72|134.7|6488
1635334140000|2021-10-27 11:29:00|134.78|134.74|134.8|134.74|134.8|134.74|134.78|134.74|5142
1635334160000|2021-10-27 11:29:20|||||||||1000
1635334190000|2021-10-27 11:29:50|134.78||134.8||134.8||134.78||0
1635334210000|2021-10-27 11:30:10|||||||||3973
1635334220000|2021-10-27 11:30:20|134.78|134.76|134.8|134.76|134.8|134.76|134.78|134.74|4256
1635334230000|2021-10-27 11:30:30|134.82|134.78|134.82|134.8|134.86|134.8|134.82|134.78|4865
1635334240000|2021-10-27 11:30:40|134.84|134.82|134.86|134.82|134.86|134.82|134.82|134.8|180
1635334260000|2021-10-27 11:31:00|134.88|134.84|134.88|134.84|134.92|134.84|134.86|134.84|5776
1635334290000|2021-10-27 11:31:30|134.86|134.82|134.84|134.82|134.88|134.84|134.82|134.78|9047
1635334300000|2021-10-27 11:31:40|134.86|134.78|134.82|134.8|134.86|134.8|134.82|134.78|68
1635334330000|2021-10-27 11:32:10|134.86|134.82|134.84|134.82|134.86|134.82|134.84|134.8|341
1635334340000|2021-10-27 11:32:20|134.86|134.8|134.84|134.8|134.86|134.8|134.84|134.8|4
1635334360000|2021-10-27 11:32:40|134.82||134.82||134.82||134.82||10
1635334380000|2021-10-27 11:33:00|||||||||78
1635334400000|2021-10-27 11:33:20|||||||||3000
1635334410000|2021-10-27 11:33:30|||||||||1483
1635334420000|2021-10-27 11:33:40|134.84||134.86||134.86||134.84||2849
1635334430000|2021-10-27 11:33:50|134.84||134.84||134.84||134.84||10
1635334490000|2021-10-27 11:34:50|134.82|134.78|134.84|134.8|134.84|134.8|134.82|134.78|3269
1635334500000|2021-10-27 11:35:00|||||||||201
1635334510000|2021-10-27 11:35:10|134.86|134.82|134.82|134.78|134.86|134.82|134.8|134.78|5164
1635334520000|2021-10-27 11:35:20|134.84|134.84|134.82|134.8|134.86|134.84|134.82|134.78|30000
1635334540000|2021-10-27 11:35:40|134.84||134.84||134.84||134.84||841
1635334570000|2021-10-27 11:36:10|134.82|134.78|134.84|134.8|134.84|134.8|134.8|134.78|1644
1635334580000|2021-10-27 11:36:20|134.82||134.82||134.82||134.82||1259
1635334610000|2021-10-27 11:36:50|||||||||4154
1635334670000|2021-10-27 11:37:50|||||||||1007
1635334680000|2021-10-27 11:38:00|134.84||134.84||134.84||134.82||5811
1635334690000|2021-10-27 11:38:10|134.82||134.84||134.84||134.82||604
1635334700000|2021-10-27 11:38:20|||||||||1383
1635334710000|2021-10-27 11:38:30|134.86|134.82|134.98|134.94|135|134.94|134.86|134.8|32485
1635334720000|2021-10-27 11:38:40|135|134.96|135.2|135.16|135.22|135.16|135|134.96|18975
1635334730000|2021-10-27 11:38:50|135.18|135.14|135.1|135.06|135.2|135.14|135.1|135.06|22627
1635334740000|2021-10-27 11:39:00|135.08|135.02|135.06|135.02|135.08|135.06|135.06|135.02|45210
1635334750000|2021-10-27 11:39:10|135.04|134.98|135.02|135|135.04|135.02|135.02|134.96|4378
1635334770000|2021-10-27 11:39:30|135.04|134.98|135.02|134.98|135.04|135|135|134.98|12033
1635334780000|2021-10-27 11:39:40|135|134.96|134.98|134.94|135|134.96|134.98|134.9|9124
1635334800000|2021-10-27 11:40:00|135|134.96|135.02|134.98|135.04|134.98|135|134.94|4768
1635334830000|2021-10-27 11:40:30|||||||||49
1635334840000|2021-10-27 11:40:40|135|134.96|134.92|134.88|135|134.96|134.9|134.82|17079
1635334850000|2021-10-27 11:40:50|134.94|134.9|134.92|134.9|134.96|134.9|134.92|134.9|6427
1635334860000|2021-10-27 11:41:00|134.94|134.92|134.94|134.92|134.94|134.92|134.94|134.92|4769
1635334870000|2021-10-27 11:41:10|134.92|134.88|134.94|134.9|134.94|134.9|134.92|134.88|6486
1635334900000|2021-10-27 11:41:40|134.92|134.88|134.82|134.76|134.92|134.9|134.82|134.76|5047
1635335000000|2021-10-27 11:43:20|||||||||1000
1635335020000|2021-10-27 11:43:40|134.8|134.74|134.78|134.7|134.8|134.74|134.74|134.68|4692
1635335030000|2021-10-27 11:43:50|134.74|134.68|134.82|134.78|134.82|134.78|134.74|134.68|166
1635335040000|2021-10-27 11:44:00|134.86|134.82|134.88|134.86|134.92|134.86|134.82|134.76|21599
1635335050000|2021-10-27 11:44:10||134.84||134.86||134.86||134.84|1022
1635335060000|2021-10-27 11:44:20||134.84||134.84||134.84||134.84|0
1635335070000|2021-10-27 11:44:30|134.92|134.86|134.96|134.9|134.96|134.9|134.92|134.86|2541
1635335080000|2021-10-27 11:44:40|||||||||5000
1635335090000|2021-10-27 11:44:50|||||||||300
1635335100000|2021-10-27 11:45:00|134.98|135|135.08|135.02|135.1|135.02|134.98|134.9|26925
1635335120000|2021-10-27 11:45:20|135.06|135|135.06|135.04|135.08|135.04|135.04|134.98|1664
1635335130000|2021-10-27 11:45:30|135.04|135.02|135.04|135|135.06|135.02|135.04|135|4176
1635335140000|2021-10-27 11:45:40|135.02|134.96|135|134.96|135.02|134.96|135|134.96|2002
1635335150000|2021-10-27 11:45:50|135.02||135.02||135.02||135.02||1802
1635335170000|2021-10-27 11:46:10|135||135||135||135||0
1635335180000|2021-10-27 11:46:20||134.98||134.96||134.98||134.96|0
1635335200000|2021-10-27 11:46:40|||||||||940
1635335210000|2021-10-27 11:46:50|134.98|134.94|134.96|134.9|134.98|134.94|134.96|134.9|4847
1635335220000|2021-10-27 11:47:00|134.98|134.92|135|134.98|135|134.98|134.98|134.92|156
1635335230000|2021-10-27 11:47:10|135.04|135|135.06|135|135.08|135.02|135.04|135|1169
1635335250000|2021-10-27 11:47:30||135.02||135.02||135.02||135.02|452
1635335300000|2021-10-27 11:48:20|||||||||922
1635335310000|2021-10-27 11:48:30|135.08|135.04|135.16|135.1|135.2|135.14|135.08|135.04|11239
1635335320000|2021-10-27 11:48:40|||||||||108
1635335340000|2021-10-27 11:49:00|135.14|135.12|135.16|135.12|135.16|135.12|135.14|135.12|0
1635335360000|2021-10-27 11:49:20|||||||||72
1635335370000|2021-10-27 11:49:30|||||||||7
1635335390000|2021-10-27 11:49:50|135.18|135.14|135.16|135.14|135.18|135.14|135.16|135.12|1573
1635335400000|2021-10-27 11:50:00|135.14|135.12|135.12|135.08|135.14|135.12|135.12|135.08|5003
1635335430000|2021-10-27 11:50:30|135.1|135.06|135.1|135.06|135.1|135.06|135.1|135.04|2530
1635335440000|2021-10-27 11:50:40|135.08|135.04|135.06|135.02|135.08|135.04|135.06|134.98|1916
1635335450000|2021-10-27 11:50:50|135.04|134.98|135|134.96|135.04|134.98|135|134.94|13199
1635335460000|2021-10-27 11:51:00|134.98|134.94|134.94|134.88|134.98|134.94|134.94|134.88|3015
1635335470000|2021-10-27 11:51:10|134.96|134.9|134.94|134.9|134.96|134.9|134.94|134.9|627
1635335490000|2021-10-27 11:51:30|134.96|134.88|134.94|134.88|134.96|134.88|134.94|134.88|2560
1635335500000|2021-10-27 11:51:40|||||||||633
1635335510000|2021-10-27 11:51:50||134.9||134.9||134.9||134.9|0
1635335520000|2021-10-27 11:52:00|134.96|134.92|134.96|134.92|134.96|134.92|134.94|134.92|5999
1635335530000|2021-10-27 11:52:10|134.98||134.96||134.98||134.96||2929
1635335540000|2021-10-27 11:52:20|||||||||728
1635335590000|2021-10-27 11:53:10||134.9||134.92||134.92||134.9|70
1635335600000|2021-10-27 11:53:20||134.9||134.92||134.92||134.9|1467
1635335610000|2021-10-27 11:53:30|134.94|134.9|134.94|134.9|134.94|134.9|134.94|134.9|1506
1635335620000|2021-10-27 11:53:40|134.92|134.88|134.92|134.88|134.92|134.9|134.9|134.82|5683
1635335630000|2021-10-27 11:53:50|134.9|134.84|134.86|134.82|134.9|134.84|134.86|134.82|5737
1635335640000|2021-10-27 11:54:00|134.88||134.86||134.88||134.86||160
1635335670000|2021-10-27 11:54:30|||||||||113
1635335680000|2021-10-27 11:54:40|||||||||108
1635335690000|2021-10-27 11:54:50|134.88|134.84|134.88|134.84|134.88|134.84|134.88|134.84|2360
1635335700000|2021-10-27 11:55:00|134.9|134.86|134.9|134.88|134.92|134.88|134.9|134.84|3839
1635335710000|2021-10-27 11:55:10|134.88|134.86|134.86|134.82|134.9|134.86|134.86|134.82|4492
1635335740000|2021-10-27 11:55:40|134.88|134.84|134.88|134.84|134.88|134.84|134.88|134.84|546
1635335770000|2021-10-27 11:56:10|134.86|134.82|134.86|134.82|134.86|134.82|134.86|134.82|1685
1635335810000|2021-10-27 11:56:50|134.88|134.84|134.88|134.84|134.88|134.84|134.88|134.84|142
1635335820000|2021-10-27 11:57:00|134.9|134.86|134.92|134.88|134.92|134.88|134.9|134.86|3600
1635335830000|2021-10-27 11:57:10||134.86||134.84||134.86||134.84|570
1635335840000|2021-10-27 11:57:20|134.9|134.88|134.9|134.84|134.9|134.88|134.9|134.84|45
1635335860000|2021-10-27 11:57:40|134.88|134.82|134.86|134.82|134.88|134.82|134.86|134.82|0
1635335890000|2021-10-27 11:58:10|||||||||730
1635335900000|2021-10-27 11:58:20|134.84|134.8|134.8|134.76|134.86|134.8|134.8|134.74|3226
1635335920000|2021-10-27 11:58:40|134.82||134.8||134.82||134.8||0
1635335930000|2021-10-27 11:58:50|134.78|134.74|134.78|134.74|134.78|134.74|134.78|134.74|833
1635335950000|2021-10-27 11:59:10|134.76||134.76||134.76||134.76||0
1635335960000|2021-10-27 11:59:20|134.74|134.72|134.74|134.7|134.76|134.72|134.74|134.68|1453
1635335970000|2021-10-27 11:59:30|134.72||134.74||134.74||134.72||2
1635335980000|2021-10-27 11:59:40|134.76|134.68|134.72|134.7|134.76|134.7|134.72|134.68|249
1635335990000|2021-10-27 11:59:50|134.74|134.68|134.72|134.68|134.74|134.7|134.72|134.68|4851
1635336000000|2021-10-27 12:00:00||134.64||134.64||134.64||134.64|1512
1635336010000|2021-10-27 12:00:10|134.7|134.66|134.78|134.72|134.82|134.76|134.7|134.66|6667
1635336020000|2021-10-27 12:00:20|134.8|134.74|134.76|134.68|134.82|134.76|134.76|134.68|5609
1635336030000|2021-10-27 12:00:30||134.7||134.72||134.72||134.68|0
1635336060000|2021-10-27 12:01:00|||||||||508
1635336070000|2021-10-27 12:01:10|134.74|134.68|134.68|134.62|134.74|134.68|134.68|134.6|9611
1635336080000|2021-10-27 12:01:20|134.7|134.64|134.74|134.7|134.76|134.7|134.7|134.64|2589
1635336100000|2021-10-27 12:01:40|||||||||1000
1635336120000|2021-10-27 12:02:00|134.72|134.68|134.66|134.58|134.72|134.7|134.66|134.56|26739
1635336170000|2021-10-27 12:02:50|134.64|134.56|134.54|134.5|134.64|134.56|134.54|134.5|8410
1635336180000|2021-10-27 12:03:00|134.56|134.52|134.56|134.52|134.58|134.52|134.54|134.5|2221
1635336200000|2021-10-27 12:03:20|134.54|134.5|134.56|134.5|134.56|134.5|134.54|134.5|2312
1635336210000|2021-10-27 12:03:30|134.58|134.52|134.56|134.5|134.6|134.52|134.56|134.5|6383
1635336220000|2021-10-27 12:03:40|134.54|134.52|134.56|134.52|134.56|134.52|134.54|134.52|1501
1635336230000|2021-10-27 12:03:50|||||||||2214
1635336240000|2021-10-27 12:04:00|134.6|134.54|134.58|134.52|134.62|134.54|134.58|134.52|3924
1635336250000|2021-10-27 12:04:10|134.56|134.54|134.64|134.58|134.64|134.58|134.56|134.54|1255
1635336260000|2021-10-27 12:04:20|134.6|134.56|134.6|134.54|134.6|134.56|134.6|134.54|0
1635336280000|2021-10-27 12:04:40|134.58|134.52|134.58|134.52|134.58|134.52|134.54|134.48|4374
1635336300000|2021-10-27 12:05:00|134.56||134.56||134.56||134.56||15
1635336310000|2021-10-27 12:05:10|134.54|134.48|134.56|134.5|134.56|134.52|134.54|134.48|564
1635336320000|2021-10-27 12:05:20|134.54||134.54||134.54||134.54||0
1635336330000|2021-10-27 12:05:30|134.56|134.52|134.62|134.56|134.64|134.6|134.56|134.52|4897
1635336350000|2021-10-27 12:05:50|134.6||134.6||134.6||134.6||4
1635336380000|2021-10-27 12:06:20|134.58|134.54|134.58|134.56|134.58|134.56|134.58|134.54|41
1635336400000|2021-10-27 12:06:40|||||||||371
1635336430000|2021-10-27 12:07:10|||||||||2100
1635336440000|2021-10-27 12:07:20|134.62||134.58||134.62||134.58||5541
1635336450000|2021-10-27 12:07:30|||||||||527
1635336480000|2021-10-27 12:08:00|||||||||3322
1635336510000|2021-10-27 12:08:30|134.62||134.62||134.62||134.62||1045
1635336530000|2021-10-27 12:08:50|134.6||134.6||134.6||134.6||3688
1635336540000|2021-10-27 12:09:00|134.64|134.58|134.66|134.58|134.66|134.58|134.64|134.58|1425
1635336550000|2021-10-27 12:09:10|134.68|134.6|134.66|134.6|134.68|134.62|134.66|134.6|0
1635336560000|2021-10-27 12:09:20|134.64|134.58|134.58|134.56|134.64|134.58|134.58|134.56|24718
1635336570000|2021-10-27 12:09:30|134.62||134.58||134.62||134.58||0
1635336580000|2021-10-27 12:09:40|134.56|134.54|134.58|134.56|134.58|134.56|134.56|134.54|338
1635336610000|2021-10-27 12:10:10|134.62|134.58|134.68|134.62|134.7|134.64|134.62|134.58|22399
1635336620000|2021-10-27 12:10:20|||||||||8950
1635336630000|2021-10-27 12:10:30|134.64|134.6|134.62|134.58|134.64|134.6|134.62|134.58|10700
1635336660000|2021-10-27 12:11:00|134.64|134.6|134.62|134.6|134.64|134.6|134.6|134.58|1677
1635336670000|2021-10-27 12:11:10|134.6|134.58|134.6|134.58|134.6|134.58|134.6|134.58|4348
1635336680000|2021-10-27 12:11:20|134.62||134.6||134.62||134.6||0
1635336690000|2021-10-27 12:11:30|134.64||134.6||134.64||134.6||0
1635336700000|2021-10-27 12:11:40|134.62|134.6|134.68|134.6|134.68|134.62|134.62|134.6|17056
1635336710000|2021-10-27 12:11:50|134.66||134.68||134.68||134.66||0
1635336730000|2021-10-27 12:12:10|134.66||134.64||134.66||134.64||0
1635336740000|2021-10-27 12:12:20|134.68||134.64||134.68||134.64||0
1635336750000|2021-10-27 12:12:30|||||||||46
1635336770000|2021-10-27 12:12:50|134.68|134.62|134.74|134.68|134.78|134.7|134.68|134.62|4900
1635336780000|2021-10-27 12:13:00|134.72|134.7|134.68|134.64|134.72|134.7|134.68|134.64|2596
1635336790000|2021-10-27 12:13:10|||||||||1810
1635336810000|2021-10-27 12:13:30|134.66|134.62|134.64|134.6|134.66|134.62|134.64|134.58|2252
1635336820000|2021-10-27 12:13:40||134.58||134.58||134.58||134.58|0
1635336830000|2021-10-27 12:13:50|134.62||134.62||134.62||134.62||0
1635336860000|2021-10-27 12:14:20|134.64|134.6|134.64|134.6|134.64|134.6|134.64|134.6|930
1635336870000|2021-10-27 12:14:30|134.68|134.62|134.68|134.6|134.68|134.62|134.68|134.6|0
1635336880000|2021-10-27 12:14:40|134.64||134.64||134.64||134.64||1485
1635336900000|2021-10-27 12:15:00|134.68|134.62|134.68|134.62|134.68|134.62|134.66|134.62|543
1635336910000|2021-10-27 12:15:10|134.7|134.64|134.72|134.68|134.76|134.7|134.7|134.62|6238
1635336940000|2021-10-27 12:15:40|134.7||134.7||134.7||134.7||36915
1635336960000|2021-10-27 12:16:00|134.72||134.72||134.72||134.72||0
1635336980000|2021-10-27 12:16:20|134.74|134.7|134.72|134.68|134.74|134.7|134.72|134.68|2302
1635337030000|2021-10-27 12:17:10|||||||||1000
1635337040000|2021-10-27 12:17:20|||||||||133
1635337060000|2021-10-27 12:17:40|134.7|134.66|134.72|134.68|134.72|134.68|134.7|134.66|1185
1635337070000|2021-10-27 12:17:50|134.7||134.7||134.7||134.7||0
1635337080000|2021-10-27 12:18:00|134.68|134.66|134.7|134.66|134.72|134.68|134.68|134.66|1921
1635337110000|2021-10-27 12:18:30|134.68||134.68||134.68||134.68||28
1635337120000|2021-10-27 12:18:40|134.7|134.68|134.74|134.68|134.74|134.72|134.7|134.68|23343
1635337130000|2021-10-27 12:18:50|134.76|134.72|134.78|134.74|134.82|134.76|134.76|134.72|1619
1635337150000|2021-10-27 12:19:10|134.8|134.78|134.8|134.76|134.84|134.8|134.78|134.76|19565
1635337190000|2021-10-27 12:19:50|134.78|134.74|134.76|134.72|134.78|134.74|134.76|134.72|5178
1635337200000|2021-10-27 12:20:00|134.78|134.74|134.78|134.74|134.78|134.74|134.78|134.74|0
1635337210000|2021-10-27 12:20:10|134.74|134.72|134.78|134.72|134.78|134.74|134.74|134.72|5979
1635337230000|2021-10-27 12:20:30|134.76|134.7|134.72|134.7|134.76|134.7|134.72|134.7|5257
1635337250000|2021-10-27 12:20:50|134.74|134.72|134.76|134.72|134.76|134.72|134.72|134.7|6858
1635337260000|2021-10-27 12:21:00|134.78|134.7|134.74|134.7|134.8|134.74|134.74|134.7|11913
1635337290000|2021-10-27 12:21:30|||||||||3711
1635337310000|2021-10-27 12:21:50|134.72|134.68|134.72|134.66|134.72|134.68|134.66|134.62|7015
1635337320000|2021-10-27 12:22:00|134.7||134.7||134.7||134.7||0
1635337340000|2021-10-27 12:22:20|134.68||134.7||134.7||134.68||36
1635337350000|2021-10-27 12:22:30|||||||||219
1635337390000|2021-10-27 12:23:10|||||||||3333
1635337400000|2021-10-27 12:23:20|134.68||134.68||134.68||134.68||0
1635337430000|2021-10-27 12:23:50|134.7|134.68|134.76|134.72|134.76|134.72|134.68|134.66|14616
1635337440000|2021-10-27 12:24:00|134.78|134.74|134.72|134.68|134.8|134.74|134.72|134.68|3841
1635337450000|2021-10-27 12:24:10|134.74|134.7|134.72|134.68|134.76|134.7|134.72|134.68|104
1635337460000|2021-10-27 12:24:20|134.7||134.7||134.7||134.7||0
1635337470000|2021-10-27 12:24:30|134.68|134.66|134.7|134.66|134.7|134.66|134.68|134.66|500
1635337510000|2021-10-27 12:25:10|134.68||134.68||134.68||134.68||0
1635337520000|2021-10-27 12:25:20|134.7||134.7||134.7||134.7||0
1635337530000|2021-10-27 12:25:30|||||||||7996
1635337560000|2021-10-27 12:26:00|134.68|134.64|134.66|134.64|134.68|134.64|134.66|134.6|2930
1635337590000|2021-10-27 12:26:30|134.64|134.6|134.64|134.56|134.66|134.62|134.62|134.56|6596
1635337600000|2021-10-27 12:26:40||134.58||134.6||134.6||134.58|0
1635337630000|2021-10-27 12:27:10|134.66|134.62|134.68|134.64|134.7|134.64|134.66|134.62|1475
1635337650000|2021-10-27 12:27:30|134.7|134.66|134.68|134.64|134.7|134.66|134.68|134.62|7646
1635337660000|2021-10-27 12:27:40||134.62||134.62||134.62||134.62|0
1635337700000|2021-10-27 12:28:20|134.7|134.64|134.7|134.64|134.7|134.68|134.7|134.64|4042
1635337740000|2021-10-27 12:29:00|134.68|134.62|134.68|134.66|134.7|134.66|134.68|134.62|0
1635337750000|2021-10-27 12:29:10|134.7|134.64|134.7|134.64|134.7|134.64|134.7|134.6|6500
1635337770000|2021-10-27 12:29:30||134.66||134.66||134.66||134.66|0
1635337800000|2021-10-27 12:30:00|134.74|134.68|134.7|134.58|134.76|134.68|134.7|134.58|10085
1635337810000|2021-10-27 12:30:10|134.68|134.6|134.66|134.6|134.68|134.6|134.66|134.58|0
1635337820000|2021-10-27 12:30:20|134.68|134.62|134.7|134.64|134.7|134.64|134.68|134.62|3218
1635337830000|2021-10-27 12:30:30|134.68|134.66|134.72|134.66|134.74|134.7|134.68|134.66|1778
1635337840000|2021-10-27 12:30:40|134.76|134.68|134.74|134.66|134.78|134.7|134.74|134.66|1466
1635337850000|2021-10-27 12:30:50|134.72||134.72||134.72||134.72||7380
1635337860000|2021-10-27 12:31:00|134.7|134.64|134.7|134.64|134.7|134.64|134.7|134.64|0
1635337880000|2021-10-27 12:31:20|134.68|134.62|134.66|134.62|134.68|134.62|134.66|134.62|719
1635337890000|2021-10-27 12:31:30|||||||||953
1635337900000|2021-10-27 12:31:40|134.68|134.64|134.68|134.64|134.72|134.64|134.68|134.64|5742
1635337910000|2021-10-27 12:31:50||134.62||134.62||134.62||134.62|0
1635337920000|2021-10-27 12:32:00||134.64||134.64||134.64||134.64|0
1635337930000|2021-10-27 12:32:10|134.7||134.68||134.74||134.68||11700
1635337950000|2021-10-27 12:32:30|134.7|134.66|134.68|134.64|134.72|134.66|134.66|134.62|9032
1635338000000|2021-10-27 12:33:20|134.66||134.68||134.68||134.66||1000
1635338010000|2021-10-27 12:33:30|134.7|134.66|134.76|134.7|134.76|134.7|134.7|134.66|584
1635338020000|2021-10-27 12:33:40|134.74|134.68|134.74|134.7|134.78|134.7|134.74|134.68|0
1635338040000|2021-10-27 12:34:00|134.76|134.72|134.82|134.78|134.86|134.8|134.76|134.72|7571
1635338050000|2021-10-27 12:34:10|134.8|134.74|134.78|134.74|134.8|134.76|134.78|134.74|2602
1635338060000|2021-10-27 12:34:20||134.7||134.7||134.7||134.7|887
1635338100000|2021-10-27 12:35:00|134.76|134.68|134.76|134.72|134.76|134.72|134.76|134.68|11117
1635338110000|2021-10-27 12:35:10|134.74|134.7|134.7|134.64|134.74|134.7|134.68|134.64|1652
1635338120000|2021-10-27 12:35:20|134.68|134.66|134.7|134.64|134.72|134.66|134.68|134.64|4308
1635338160000|2021-10-27 12:36:00|134.68|134.6|134.66|134.6|134.68|134.62|134.62|134.58|3424
1635338180000|2021-10-27 12:36:20||134.58||134.6||134.6||134.58|0
1635338200000|2021-10-27 12:36:40|||||||||65
1635338210000|2021-10-27 12:36:50|134.64|134.58|134.64|134.58|134.64|134.58|134.64|134.58|0
1635338230000|2021-10-27 12:37:10|||||||||736
1635338240000|2021-10-27 12:37:20|134.62|134.56|134.6|134.54|134.64|134.56|134.58|134.54|7083
1635338250000|2021-10-27 12:37:30|134.62|134.56|134.56|134.5|134.62|134.56|134.54|134.48|20545
1635338260000|2021-10-27 12:37:40|134.54|134.52|134.58|134.54|134.6|134.56|134.54|134.52|2999
1635338270000|2021-10-27 12:37:50|134.6||134.58||134.6||134.58||0
1635338290000|2021-10-27 12:38:10|134.56||134.58||134.58||134.56||0
1635338360000|2021-10-27 12:39:20|134.6|134.56|134.64|134.58|134.66|134.6|134.6|134.56|32197
1635338380000|2021-10-27 12:39:40|134.6|134.56|134.58|134.54|134.6|134.56|134.58|134.54|1739
1635338440000|2021-10-27 12:40:40|||||||||200
1635338540000|2021-10-27 12:42:20|134.6|134.56|134.64|134.58|134.64|134.58|134.6|134.56|5220
1635338550000|2021-10-27 12:42:30|134.62||134.62||134.62||134.62||441
1635338610000|2021-10-27 12:43:30|134.6|134.56|134.58|134.54|134.6|134.56|134.58|134.54|12236
1635338630000|2021-10-27 12:43:50|||||||||1470
1635338640000|2021-10-27 12:44:00|||||||||2101
1635338660000|2021-10-27 12:44:20|||||||||4500
1635338680000|2021-10-27 12:44:40|134.56|134.52|134.56|134.5|134.56|134.52|134.52|134.46|6504
1635338690000|2021-10-27 12:44:50||134.52||134.52||134.52||134.5|0
1635338700000|2021-10-27 12:45:00|134.6|134.54|134.58|134.54|134.62|134.6|134.58|134.54|6029
1635338710000|2021-10-27 12:45:10|134.56|134.52|134.38|134.34|134.56|134.52|134.38|134.32|23004
1635338730000|2021-10-27 12:45:30|134.36|134.32|134.42|134.36|134.42|134.38|134.34|134.28|7869
1635338740000|2021-10-27 12:45:40||134.34||134.34||134.36||134.34|50
1635338760000|2021-10-27 12:46:00|134.4|134.3|134.38|134.32|134.4|134.32|134.38|134.3|2447
1635338790000|2021-10-27 12:46:30|134.42|134.34|134.46|134.38|134.46|134.38|134.42|134.34|2752
1635338800000|2021-10-27 12:46:40||134.4||134.4||134.4||134.4|0
1635338810000|2021-10-27 12:46:50|134.44||134.44||134.44||134.44||0
1635338840000|2021-10-27 12:47:20|134.42|134.38|134.44|134.4|134.44|134.4|134.42|134.36|4893
1635338850000|2021-10-27 12:47:30|134.46|134.42|134.5|134.44|134.5|134.44|134.46|134.4|5035
1635338870000|2021-10-27 12:47:50||134.4||134.44||134.44||134.4|0
1635338900000|2021-10-27 12:48:20|134.52|134.46|134.54|134.48|134.54|134.5|134.5|134.46|4400
1635338910000|2021-10-27 12:48:30||134.5||134.52||134.52||134.5|0
1635338920000|2021-10-27 12:48:40|134.56|134.5|134.56|134.52|134.58|134.52|134.56|134.5|527
1635338930000|2021-10-27 12:48:50|134.54|134.5|134.54|134.5|134.54|134.5|134.54|134.5|0
1635338940000|2021-10-27 12:49:00|134.56|134.52|134.58|134.52|134.6|134.52|134.56|134.52|0
1635338950000|2021-10-27 12:49:10||134.5||134.52||134.52||134.5|0
1635338960000|2021-10-27 12:49:20|134.6|134.54|134.68|134.6|134.68|134.6|134.6|134.54|0
1635338970000|2021-10-27 12:49:30|134.66||134.68||134.68||134.66||0
1635338990000|2021-10-27 12:49:50|134.7|134.62|134.7|134.64|134.7|134.64|134.7|134.62|0
1635339000000|2021-10-27 12:50:00|134.68|134.6|134.64|134.6|134.68|134.6|134.62|134.6|517
1635339010000|2021-10-27 12:50:10|134.66||134.64||134.66||134.64||0
1635339020000|2021-10-27 12:50:20|||||||||33463
1635339040000|2021-10-27 12:50:40|||||||||1393
1635339050000|2021-10-27 12:50:50|134.66|134.62|134.68|134.64|134.68|134.64|134.64|134.62|200
1635339080000|2021-10-27 12:51:20||134.62||134.62||134.62||134.62|0
1635339090000|2021-10-27 12:51:30||134.64||134.64||134.64||134.64|0
1635339100000|2021-10-27 12:51:40|||||||||7431
1635339110000|2021-10-27 12:51:50|134.7|134.68|134.7|134.64|134.84|134.78|134.7|134.64|18498
1635339120000|2021-10-27 12:52:00|||||||||752
1635339130000|2021-10-27 12:52:10|||||||||3686
1635339150000|2021-10-27 12:52:30|134.72|134.66|134.76|134.7|134.8|134.72|134.7|134.66|6095
1635339170000|2021-10-27 12:52:50||134.72||134.72||134.72||134.72|0
1635339180000|2021-10-27 12:53:00|134.74|134.7|134.68|134.64|134.74|134.72|134.66|134.64|10200
1635339190000|2021-10-27 12:53:10|134.7|134.66|134.72|134.66|134.74|134.66|134.68|134.66|4849
1635339240000|2021-10-27 12:54:00|134.7|134.64|134.7|134.66|134.72|134.66|134.68|134.64|1534
1635339270000|2021-10-27 12:54:30|||||||||18455
1635339290000|2021-10-27 12:54:50|||||||||919
1635339320000|2021-10-27 12:55:20|134.72|134.68|134.72|134.68|134.76|134.68|134.68|134.64|4196
1635339330000|2021-10-27 12:55:30|134.76||134.74||134.76||134.74||0
1635339340000|2021-10-27 12:55:40|||||||||72
1635339350000|2021-10-27 12:55:50|134.7|134.64|134.7|134.66|134.74|134.68|134.68|134.62|9435
1635339360000|2021-10-27 12:56:00||134.62||134.62||134.62||134.62|392
1635339390000|2021-10-27 12:56:30||134.64||134.64||134.64||134.64|0
1635339400000|2021-10-27 12:56:40|134.68|134.62|134.66|134.62|134.68|134.62|134.66|134.62|10381
1635339420000|2021-10-27 12:57:00|134.68||134.68||134.68||134.68||7382
1635339430000|2021-10-27 12:57:10||134.64||134.64||134.64||134.64|0
1635339470000|2021-10-27 12:57:50|134.66|134.62|134.66|134.62|134.68|134.62|134.64|134.62|2842
1635339480000|2021-10-27 12:58:00|134.68||134.66||134.68||134.66||0
1635339490000|2021-10-27 12:58:10|134.64|134.6|134.64|134.6|134.64|134.6|134.64|134.6|786
1635339500000|2021-10-27 12:58:20|134.62||134.64||134.64||134.62||911
1635339510000|2021-10-27 12:58:30|||||||||278
1635339520000|2021-10-27 12:58:40|134.66|134.64|134.66|134.6|134.7|134.64|134.66|134.6|3936
1635339540000|2021-10-27 12:59:00|||||||||6500
1635339590000|2021-10-27 12:59:50|||||||||445
1635339600000|2021-10-27 13:00:00||134.62||134.6||134.62||134.6|0
1635339620000|2021-10-27 13:00:20|134.64||134.66||134.7||134.64||1500
1635339630000|2021-10-27 13:00:30|||||||||225
1635339650000|2021-10-27 13:00:50|||||||||2565
1635339710000|2021-10-27 13:01:50|134.64|134.56|134.62|134.54|134.64|134.56|134.62|134.54|3389
1635339720000|2021-10-27 13:02:00||134.56||134.58||134.58||134.56|0
1635339730000|2021-10-27 13:02:10|134.6|134.56|134.56|134.5|134.62|134.56|134.52|134.46|8247
1635339740000|2021-10-27 13:02:20||134.48||134.46||134.48||134.46|0
1635339750000|2021-10-27 13:02:30||134.48||134.48||134.48||134.48|0
1635339790000|2021-10-27 13:03:10|||||||||1486
1635339800000|2021-10-27 13:03:20|134.6|134.52|134.62|134.54|134.64|134.54|134.56|134.52|6149
1635339860000|2021-10-27 13:04:20||134.56||134.56||134.56||134.56|150
1635339890000|2021-10-27 13:04:50|134.6|134.54|134.58|134.54|134.6|134.54|134.56|134.48|3440
1635339910000|2021-10-27 13:05:10|134.56|134.52|134.5|134.48|134.56|134.52|134.5|134.48|1458
1635339920000|2021-10-27 13:05:20||134.44||134.42||134.44||134.4|6
1635339930000|2021-10-27 13:05:30|134.48||134.48||134.48||134.48||2332
1635339940000|2021-10-27 13:05:40||134.4||134.42||134.42||134.4|0
1635339950000|2021-10-27 13:05:50|134.46|134.4|134.44|134.34|134.46|134.4|134.42|134.32|1089
1635339960000|2021-10-27 13:06:00||134.36||134.36||134.38||134.36|0
1635339970000|2021-10-27 13:06:10|134.42||134.42||134.42||134.42||31
1635339980000|2021-10-27 13:06:20|||||||||7438
1635340000000|2021-10-27 13:06:40|||||||||2891
1635340010000|2021-10-27 13:06:50||134.38||134.38||134.38||134.38|0
1635340030000|2021-10-27 13:07:10|134.4|134.34|134.4|134.32|134.4|134.34|134.4|134.3|5138
1635340040000|2021-10-27 13:07:20|134.38|134.3|134.34|134.24|134.38|134.3|134.32|134.24|3651
1635340050000|2021-10-27 13:07:30|134.32|134.26|134.3|134.24|134.32|134.28|134.3|134.24|651
1635340070000|2021-10-27 13:07:50|134.32|134.26|134.32|134.26|134.34|134.26|134.3|134.26|1739
1635340090000|2021-10-27 13:08:10||134.24||134.24||134.24||134.22|0
1635340100000|2021-10-27 13:08:20|134.3||134.3||134.3||134.3||1893
1635340140000|2021-10-27 13:09:00||134.26||134.26||134.26||134.26|540
1635340160000|2021-10-27 13:09:20|134.28|134.24|134.3|134.24|134.3|134.24|134.28|134.24|1495
1635340170000|2021-10-27 13:09:30|134.28|134.22|134.28|134.22|134.28|134.22|134.28|134.22|17393
1635340180000|2021-10-27 13:09:40|134.3|134.24|134.34|134.24|134.34|134.3|134.3|134.24|7103
1635340190000|2021-10-27 13:09:50|134.36|134.28|134.36|134.3|134.4|134.38|134.36|134.28|5260
1635340200000|2021-10-27 13:10:00|134.38|134.32|134.4|134.3|134.4|134.34|134.36|134.3|9493
1635340220000|2021-10-27 13:10:20|134.38|134.32|134.38|134.32|134.38|134.34|134.38|134.32|0
1635340230000|2021-10-27 13:10:30|134.36|134.3|134.36|134.3|134.36|134.32|134.36|134.3|3134
1635340240000|2021-10-27 13:10:40|134.38|134.32|134.38|134.32|134.38|134.32|134.38|134.32|0
1635340330000|2021-10-27 13:12:10|134.36|134.34|134.38|134.34|134.38|134.34|134.36|134.32|14824
1635340340000|2021-10-27 13:12:20||134.32||134.32||134.32||134.32|8896
1635340350000|2021-10-27 13:12:30|||||||||40769
1635340400000|2021-10-27 13:13:20|134.36|134.28|134.3|134.28|134.36|134.34|134.3|134.28|9397
1635340410000|2021-10-27 13:13:30|134.32|134.24|134.32|134.24|134.32|134.24|134.3|134.24|2502
1635340420000|2021-10-27 13:13:40|134.3|134.2|134.3|134.2|134.3|134.2|134.3|134.2|0
1635340430000|2021-10-27 13:13:50|134.28||134.28||134.28||134.28||0
1635340440000|2021-10-27 13:14:00|134.26|134.24|134.26|134.2|134.26|134.24|134.26|134.2|845
1635340460000|2021-10-27 13:14:20|134.24|134.16|134.16|134.1|134.24|134.18|134.14|134.1|5670
1635340470000|2021-10-27 13:14:30|||||||||8896
1635340480000|2021-10-27 13:14:40||134.12||134.12||134.12||134.12|0
1635340490000|2021-10-27 13:14:50||134.1||134.1||134.1||134.1|0
1635340520000|2021-10-27 13:15:20|134.14|134.12|134.14|134.08|134.14|134.12|134.08|134|12487
1635340530000|2021-10-27 13:15:30|134.12|134.1|134.12|134.06|134.12|134.1|134.12|134.02|0
1635340540000|2021-10-27 13:15:40|134.1|134.04|134.14|134.1|134.14|134.1|134.08|134.02|2816
1635340550000|2021-10-27 13:15:50|134.18|134.12|134.18|134.1|134.2|134.12|134.18|134.1|2560
1635340560000|2021-10-27 13:16:00|134.16|134.08|134.12|134.1|134.16|134.1|134.12|134.08|1198
1635340570000|2021-10-27 13:16:10|||||||||1
1635340580000|2021-10-27 13:16:20|134.14||134.14||134.14||134.14||3032
1635340590000|2021-10-27 13:16:30|134.16|134.12|134.18|134.1|134.24|134.16|134.12|134.1|12353
1635340600000|2021-10-27 13:16:40||134.12||134.12||134.12||134.12|0
1635340630000|2021-10-27 13:17:10|134.16||134.18||134.18||134.16||0
1635340640000|2021-10-27 13:17:20|134.16||134.16||134.16||134.16||148
1635340650000|2021-10-27 13:17:30|134.18|134.14|134.2|134.14|134.24|134.16|134.16|134.14|4048
1635340690000|2021-10-27 13:18:10|134.18|134.12|134.16|134.1|134.18|134.12|134.16|134.1|3241
1635340710000|2021-10-27 13:18:30||134.12||134.12||134.12||134.12|0
1635340720000|2021-10-27 13:18:40|||||||||386
1635340730000|2021-10-27 13:18:50|134.18|134.14|134.2|134.14|134.2|134.14|134.18|134.12|2230
1635340740000|2021-10-27 13:19:00||134.16||134.14||134.16||134.14|0
1635340760000|2021-10-27 13:19:20|134.18|134.12|134.18|134.12|134.18|134.12|134.18|134.12|0
1635340770000|2021-10-27 13:19:30|||||||||488
1635340790000|2021-10-27 13:19:50|134.2|134.14|134.16|134.12|134.2|134.16|134.16|134.12|10600
1635340800000|2021-10-27 13:20:00|134.2|134.1|134.1|134.08|134.2|134.1|134.1|134.04|3553
1635340810000|2021-10-27 13:20:10|134.08|134.04|134.1|134.02|134.1|134.04|134.08|134|2014
1635340820000|2021-10-27 13:20:20|134.08|134|134.06|134|134.08|134|134.06|134|0
1635340830000|2021-10-27 13:20:30||134.02||134.02||134.02||134.02|8902
1635340840000|2021-10-27 13:20:40|134.04|134|134.02|133.94|134.04|134|134.02|133.94|2004
1635340860000|2021-10-27 13:21:00|||||||||1119
1635340870000|2021-10-27 13:21:10|134|133.9|133.98|133.9|134|133.9|133.9|133.8|1822
1635340880000|2021-10-27 13:21:20|134.02|133.92|134.02|133.9|134.02|133.94|134.02|133.9|0
1635340890000|2021-10-27 13:21:30||133.92||133.94||133.94||133.92|0
1635340900000|2021-10-27 13:21:40|134|133.92|134.02|133.92|134.02|133.92|133.98|133.92|0
1635340910000|2021-10-27 13:21:50||133.94||133.92||133.94||133.92|751
1635340920000|2021-10-27 13:22:00|134|133.94|134|133.94|134|133.94|133.98|133.94|0
1635340960000|2021-10-27 13:22:40|134.02|133.96|134.02|134|134.06|134|134.02|133.96|10596
1635340970000|2021-10-27 13:22:50|134.06|133.98|134.04|133.96|134.06|133.98|134.04|133.94|1873
1635341000000|2021-10-27 13:23:20|134.06|133.98|134.06|134.02|134.06|134.02|134.06|133.98|143
1635341040000|2021-10-27 13:24:00|134.1|134.04|134.06|134.02|134.12|134.04|134.06|134.02|3079
1635341110000|2021-10-27 13:25:10|134.08|134.04|134.12|134.04|134.12|134.08|134.08|134.04|4335
1635341120000|2021-10-27 13:25:20|||||||||1000
1635341140000|2021-10-27 13:25:40|134.14|134.06|134.18|134.12|134.18|134.12|134.14|134.06|3402
1635341150000|2021-10-27 13:25:50|134.16|134.1|134.2|134.12|134.2|134.12|134.12|134.04|1500
1635341160000|2021-10-27 13:26:00|||||||||36835
1635341170000|2021-10-27 13:26:10|134.18|134.14|134.06|134|134.18|134.14|134.04|134|9678
1635341180000|2021-10-27 13:26:20|134.04|133.98|134.06|133.98|134.06|133.98|134.04|133.98|81
1635341190000|2021-10-27 13:26:30|134|133.94|134.06|133.98|134.06|133.98|134|133.94|6847
1635341200000|2021-10-27 13:26:40|134.04|133.96|134.02|133.94|134.06|133.96|134.02|133.94|1500
1635341210000|2021-10-27 13:26:50|134.04|133.96|134|133.96|134.04|133.96|134|133.96|49
1635341220000|2021-10-27 13:27:00|134.02|133.98|134.04|133.98|134.04|133.98|134.02|133.98|4098
1635341230000|2021-10-27 13:27:10|134.02|133.94|133.98|133.9|134.02|133.94|133.92|133.86|6410
1635341240000|2021-10-27 13:27:20||133.92||133.94||133.94||133.92|975
1635341250000|2021-10-27 13:27:30|133.96|133.9|133.98|133.9|133.98|133.9|133.96|133.9|0
1635341270000|2021-10-27 13:27:50|134|133.92|133.94|133.86|134|133.96|133.94|133.86|7414
1635341280000|2021-10-27 13:28:00||133.88||133.88||133.88||133.88|20
1635341290000|2021-10-27 13:28:10|133.92|133.9|133.92|133.86|133.92|133.9|133.92|133.86|4227
1635341310000|2021-10-27 13:28:30|133.9|133.84|133.86|133.8|133.9|133.84|133.86|133.78|3718
1635341320000|2021-10-27 13:28:40|133.88||133.88||133.88||133.88||0
1635341330000|2021-10-27 13:28:50|133.9|133.82|134|133.9|134.02|133.92|133.9|133.82|5683
1635341340000|2021-10-27 13:29:00||133.92||133.92||133.92||133.9|0
1635341370000|2021-10-27 13:29:30|134.02|133.94|134.02|133.92|134.04|133.94|134.02|133.92|10
1635341390000|2021-10-27 13:29:50||133.94||133.94||133.94||133.94|0
1635341400000|2021-10-27 13:30:00|134.04|133.96|134|133.92|134.06|133.98|133.98|133.92|17253
1635341410000|2021-10-27 13:30:10|133.98|133.9|133.92|133.82|133.98|133.9|133.88|133.8|6511
1635341420000|2021-10-27 13:30:20|133.88|133.84|133.98|133.9|134.04|133.92|133.88|133.82|21750
1635341430000|2021-10-27 13:30:30|133.96|133.88|133.98|133.88|133.98|133.9|133.94|133.84|11502
1635341440000|2021-10-27 13:30:40|134|133.9|134.1|134.02|134.16|134.04|134|133.9|5105
1635341460000|2021-10-27 13:31:00|134.08|134|134.06|133.96|134.08|134|133.94|133.84|19221
1635341470000|2021-10-27 13:31:10|134.08|133.98|133.96|133.88|134.1|134.02|133.94|133.88|16800
1635341480000|2021-10-27 13:31:20|133.94|133.84|134.02|133.94|134.04|133.94|133.94|133.84|12258
1635341490000|2021-10-27 13:31:30|134|133.92|133.96|133.86|134|133.92|133.92|133.84|4744
1635341500000|2021-10-27 13:31:40|133.94||133.94||133.96||133.9||4000
1635341510000|2021-10-27 13:31:50|133.96|133.88|133.98|133.92|133.98|133.92|133.96|133.88|4000
1635341520000|2021-10-27 13:32:00|133.96|133.9|133.9|133.84|133.96|133.9|133.9|133.82|5885
1635341530000|2021-10-27 13:32:10|133.88|133.82|133.88|133.8|133.9|133.84|133.86|133.8|2026
1635341560000|2021-10-27 13:32:40|133.86|133.82|133.86|133.8|133.9|133.82|133.86|133.8|8019
1635341570000|2021-10-27 13:32:50|133.84|133.76|133.78|133.72|133.84|133.76|133.76|133.68|7571
1635341580000|2021-10-27 13:33:00|133.76|133.7|133.7|133.64|133.8|133.7|133.7|133.62|15912
1635341600000|2021-10-27 13:33:20|133.72|133.7|133.6|133.52|133.74|133.7|133.5|133.42|32995
1635341610000|2021-10-27 13:33:30|133.64|133.54|133.66|133.6|133.74|133.64|133.62|133.54|10105
1635341620000|2021-10-27 13:33:40|133.64|133.58|133.66|133.58|133.68|133.6|133.62|133.54|6679
1635341630000|2021-10-27 13:33:50|133.64|133.56|133.76|133.7|133.8|133.7|133.62|133.56|8569
1635341640000|2021-10-27 13:34:00|133.8|133.72|133.72|133.66|133.8|133.72|133.72|133.66|4974
1635341650000|2021-10-27 13:34:10|133.7|133.68|133.76|133.7|133.8|133.7|133.68|133.64|8465
1635341660000|2021-10-27 13:34:20|133.8|133.72|133.82|133.74|133.88|133.78|133.8|133.72|7578
1635341670000|2021-10-27 13:34:30|133.8|133.72|133.78|133.7|133.8|133.72|133.78|133.7|0
1635341680000|2021-10-27 13:34:40|133.82|133.72|133.82|133.76|133.84|133.76|133.82|133.72|3715
1635341690000|2021-10-27 13:34:50|133.8|133.74|133.7|133.62|133.8|133.74|133.66|133.6|38715
1635341700000|2021-10-27 13:35:00|133.68|133.64|133.98|133.88|133.98|133.9|133.68|133.62|21688
1635341710000|2021-10-27 13:35:10|134.02|133.9|134|133.92|134.02|133.92|134|133.9|500
1635341720000|2021-10-27 13:35:20|133.98||133.98||133.98||133.98||0
1635341730000|2021-10-27 13:35:30|133.96|133.9|133.96|133.86|134|133.9|133.9|133.84|5382
1635341740000|2021-10-27 13:35:40|133.94||133.94||133.96||133.94||0
1635341750000|2021-10-27 13:35:50|133.96|133.88|133.98|133.94|134|133.94|133.96|133.88|3523
1635341760000|2021-10-27 13:36:00|134|133.92|133.94|133.86|134|133.92|133.94|133.86|10164
1635341770000|2021-10-27 13:36:10|133.96|133.88|134|133.96|134|133.96|133.94|133.88|0
1635341780000|2021-10-27 13:36:20|134.04|133.98|133.98|133.9|134.08|133.98|133.98|133.88|5782
1635341790000|2021-10-27 13:36:30|134|133.92|134|133.94|134.02|134|133.98|133.92|15115
1635341810000|2021-10-27 13:36:50|134.02|133.96|134.18|134.08|134.2|134.08|134.02|133.96|8461
1635341820000|2021-10-27 13:37:00|134.2|134.1|134.22|134.12|134.24|134.12|134.2|134.08|0
1635341830000|2021-10-27 13:37:10|134.24||134.24||134.26||134.24||0
1635341840000|2021-10-27 13:37:20|||||||||36
1635341860000|2021-10-27 13:37:40|||||||||9023
1635341870000|2021-10-27 13:37:50|134.26|134.14|134.2|134.12|134.28|134.16|134.2|134.12|3711
1635341880000|2021-10-27 13:38:00|134.22|134.14|134.34|134.24|134.36|134.26|134.22|134.14|5624
1635341890000|2021-10-27 13:38:10|134.28|134.28|134.34|134.26|134.34|134.28|134.28|134.24|4300
1635341900000|2021-10-27 13:38:20|134.3|134.24|134.28|134.2|134.3|134.24|134.26|134.18|11670
1635341910000|2021-10-27 13:38:30|134.26|134.18|134.2|134.12|134.26|134.18|134.18|134.08|9893
1635341920000|2021-10-27 13:38:40|134.18||134.2||134.2||134.18||0
1635341930000|2021-10-27 13:38:50|134.22|134.14|134.22|134.14|134.24|134.14|134.2|134.12|1502
1635341950000|2021-10-27 13:39:10|134.2|134.12|134.2|134.12|134.2|134.12|134.2|134.12|0
1635341970000|2021-10-27 13:39:30|134.24|134.14|134.22|134.14|134.32|134.24|134.22|134.14|8496
1635341980000|2021-10-27 13:39:40|134.2||134.22||134.22||134.2||0
1635341990000|2021-10-27 13:39:50|134.24|134.16|134.22|134.14|134.26|134.16|134.22|134.14|1670
1635342000000|2021-10-27 13:40:00|134.26|134.16|134.3|134.22|134.3|134.22|134.26|134.16|340
1635342020000|2021-10-27 13:40:20|134.28||134.28||134.28||134.26||4192
1635342030000|2021-10-27 13:40:30|134.3|134.24|134.32|134.24|134.32|134.24|134.3|134.22|0
1635342040000|2021-10-27 13:40:40|134.36|134.26|134.38|134.3|134.4|134.3|134.36|134.26|1424
1635342050000|2021-10-27 13:40:50|134.4|134.32|134.42|134.32|134.44|134.32|134.4|134.32|0
1635342070000|2021-10-27 13:41:10|134.46|134.34|134.46|134.36|134.48|134.36|134.42|134.32|2125
1635342080000|2021-10-27 13:41:20|134.44||134.42||134.44||134.42||2220
1635342090000|2021-10-27 13:41:30|134.4|134.34|134.42|134.34|134.42|134.34|134.38|134.34|658
1635342100000|2021-10-27 13:41:40|134.38|134.32|134.36|134.32|134.38|134.34|134.36|134.32|6826
1635342110000|2021-10-27 13:41:50|134.38|134.34|134.4|134.32|134.4|134.34|134.38|134.32|2418
1635342120000|2021-10-27 13:42:00|134.38|134.3|134.38|134.3|134.38|134.3|134.34|134.3|2050
1635342130000|2021-10-27 13:42:10|134.36|134.26|134.36|134.28|134.36|134.28|134.34|134.24|5612
1635342140000|2021-10-27 13:42:20|134.38|134.3|134.32|134.24|134.38|134.3|134.3|134.22|1971
1635342150000|2021-10-27 13:42:30|134.34|134.26|134.42|134.32|134.42|134.32|134.34|134.26|9007
1635342170000|2021-10-27 13:42:50|134.46|134.34|134.48|134.36|134.48|134.36|134.46|134.34|661
1635342180000|2021-10-27 13:43:00|134.5|134.38|134.46|134.42|134.56|134.48|134.46|134.38|5383
1635342190000|2021-10-27 13:43:10|134.48|134.4|134.38|134.28|134.5|134.4|134.34|134.24|9752
1635342200000|2021-10-27 13:43:20|134.36||134.36||134.36||134.36||0
1635342230000|2021-10-27 13:43:50|134.34|134.26|134.24|134.16|134.34|134.26|134.24|134.14|2912
1635342240000|2021-10-27 13:44:00|134.26||134.26||134.26||134.26||0
1635342250000|2021-10-27 13:44:10|134.24||134.24||134.24||134.24||0
1635342260000|2021-10-27 13:44:20|134.26||134.24||134.26||134.24||0
1635342280000|2021-10-27 13:44:40|134.26|134.18|134.26|134.2|134.26|134.22|134.24|134.18|3714
1635342290000|2021-10-27 13:44:50|134.28|134.22|134.32|134.26|134.32|134.26|134.28|134.22|4550
1635342300000|2021-10-27 13:45:00|134.34|134.28|134.32|134.24|134.4|134.3|134.28|134.24|5424
1635342310000|2021-10-27 13:45:10|134.3|134.2|134.2|134.1|134.3|134.2|134.18|134.1|8558
1635342320000|2021-10-27 13:45:20|134.22|134.12|134.36|134.26|134.36|134.28|134.22|134.12|2428
1635342330000|2021-10-27 13:45:30||134.28||134.28||134.28||134.28|0
1635342340000|2021-10-27 13:45:40|134.34|134.26|134.3|134.2|134.34|134.26|134.26|134.18|8842
1635342350000|2021-10-27 13:45:50|134.32|134.26|134.42|134.34|134.44|134.34|134.32|134.26|2343
1635342360000|2021-10-27 13:46:00||134.36||134.36||134.36||134.36|2700
1635342370000|2021-10-27 13:46:10|134.4|134.38|134.46|134.4|134.48|134.4|134.4|134.36|3139
1635342380000|2021-10-27 13:46:20|134.44|134.38|134.46|134.36|134.46|134.38|134.42|134.36|1599
1635342390000|2021-10-27 13:46:30||134.38||134.38||134.38||134.38|1359
1635342400000|2021-10-27 13:46:40|134.48|134.4|134.48|134.4|134.48|134.4|134.48|134.4|454
1635342420000|2021-10-27 13:47:00|134.46|134.42|134.48|134.4|134.48|134.42|134.46|134.4|0
1635342450000|2021-10-27 13:47:30|134.46|134.38|134.44|134.4|134.46|134.4|134.42|134.36|5089
1635342460000|2021-10-27 13:47:40|134.48|134.42|134.5|134.42|134.54|134.42|134.48|134.4|4821
1635342470000|2021-10-27 13:47:50|134.48|134.4|134.4|134.34|134.48|134.4|134.38|134.34|12452
1635342480000|2021-10-27 13:48:00|134.38||134.38||134.38||134.38||10
1635342500000|2021-10-27 13:48:20|134.4||134.4||134.4||134.4||0
1635342510000|2021-10-27 13:48:30|||||||||1122
1635342540000|2021-10-27 13:49:00|134.42|134.36|134.42|134.36|134.46|134.36|134.38|134.34|3520
1635342550000|2021-10-27 13:49:10|134.4|134.34|134.4|134.34|134.42|134.36|134.4|134.34|3452
1635342560000|2021-10-27 13:49:20|134.38||134.38||134.38||134.36||5488
1635342580000|2021-10-27 13:49:40|134.36|134.32|134.36|134.28|134.36|134.32|134.36|134.28|2900
1635342590000|2021-10-27 13:49:50|134.34|134.26|134.3|134.2|134.34|134.28|134.28|134.2|8724
1635342600000|2021-10-27 13:50:00|134.32|134.22|134.3|134.24|134.32|134.24|134.3|134.2|0
1635342610000|2021-10-27 13:50:10|134.32|134.26|134.26|134.16|134.36|134.28|134.22|134.12|8541
1635342620000|2021-10-27 13:50:20|134.24|134.18|134.26|134.18|134.26|134.18|134.22|134.18|0
1635342630000|2021-10-27 13:50:30|134.24||134.24||134.24||134.24||0
1635342640000|2021-10-27 13:50:40|134.26|134.2|134.28|134.2|134.3|134.24|134.24|134.18|4137
1635342650000|2021-10-27 13:50:50|134.26||134.26||134.26||134.26||0
1635342660000|2021-10-27 13:51:00|134.28|134.22|134.38|134.3|134.4|134.3|134.28|134.2|898
1635342670000|2021-10-27 13:51:10|134.36||134.36||134.36||134.34||0
1635342690000|2021-10-27 13:51:30|134.34|134.26|134.34|134.3|134.34|134.3|134.34|134.26|944
1635342710000|2021-10-27 13:51:50|134.36|134.32|134.44|134.36|134.44|134.36|134.36|134.32|2401
1635342720000|2021-10-27 13:52:00|134.42||134.42||134.44||134.42||1375
1635342730000|2021-10-27 13:52:10|134.4|134.34|134.42|134.36|134.44|134.36|134.4|134.34|1909
1635342750000|2021-10-27 13:52:30|||||||||3000
1635342770000|2021-10-27 13:52:50|134.4||134.4||134.42||134.4||822
1635342780000|2021-10-27 13:53:00|134.38|134.34|134.32|134.24|134.38|134.34|134.32|134.24|10052
1635342790000|2021-10-27 13:53:10|134.34|134.26|134.34|134.3|134.34|134.3|134.32|134.26|4452
1635342800000|2021-10-27 13:53:20|||||||||5
1635342810000|2021-10-27 13:53:30|134.38|134.32|134.4|134.34|134.42|134.34|134.38|134.32|5771
1635342830000|2021-10-27 13:53:50||134.36||134.36||134.36||134.36|0
1635342850000|2021-10-27 13:54:10|134.44|134.4|134.42|134.38|134.44|134.4|134.42|134.38|1943
1635342860000|2021-10-27 13:54:20|134.44|134.4|134.48|134.44|134.52|134.44|134.44|134.4|3559
1635342870000|2021-10-27 13:54:30|||||||||1115
1635342880000|2021-10-27 13:54:40|||||||||400
1635342890000|2021-10-27 13:54:50|134.46|134.42|134.48|134.4|134.48|134.42|134.42|134.34|4310
1635342900000|2021-10-27 13:55:00|134.46|134.42|134.46|134.42|134.46|134.42|134.44|134.36|329
1635342910000|2021-10-27 13:55:10|134.48||134.48||134.48||134.48||1020
1635342920000|2021-10-27 13:55:20|134.46||134.48||134.48||134.46||0
1635342930000|2021-10-27 13:55:30|134.5|134.44|134.5|134.44|134.54|134.46|134.5|134.42|6941
1635342940000|2021-10-27 13:55:40|134.52|134.46|134.5|134.44|134.54|134.46|134.5|134.44|0
1635342970000|2021-10-27 13:56:10|134.48|134.42|134.46|134.38|134.48|134.42|134.44|134.34|2165
1635342990000|2021-10-27 13:56:30||134.4||134.4||134.4||134.4|9641
1635343020000|2021-10-27 13:57:00|134.5|134.42|134.5|134.44|134.56|134.5|134.48|134.42|12287
1635343030000|2021-10-27 13:57:10||134.42||134.42||134.44||134.42|732
1635343040000|2021-10-27 13:57:20|134.48|134.4|134.48|134.4|134.48|134.4|134.46|134.4|2965
1635343050000|2021-10-27 13:57:30|134.5|134.42|134.54|134.46|134.56|134.5|134.48|134.42|2251
1635343060000|2021-10-27 13:57:40|134.52|134.44|134.6|134.52|134.6|134.54|134.52|134.44|1599
1635343070000|2021-10-27 13:57:50|134.58|134.54|134.58|134.52|134.58|134.54|134.56|134.52|0
1635343080000|2021-10-27 13:58:00|134.6|134.54|134.6|134.52|134.6|134.54|134.6|134.52|0
1635343090000|2021-10-27 13:58:10|134.58||134.58||134.58||134.58||0
1635343100000|2021-10-27 13:58:20|134.6||134.6||134.6||134.6||0
1635343110000|2021-10-27 13:58:30|134.58|134.5|134.58|134.5|134.58|134.52|134.58|134.48|1161
1635343130000|2021-10-27 13:58:50|134.6|134.52|134.6|134.54|134.6|134.54|134.6|134.52|718
1635343150000|2021-10-27 13:59:10|134.64|134.56|134.62|134.56|134.66|134.58|134.62|134.56|579
1635343170000|2021-10-27 13:59:30|134.6|134.54|134.56|134.5|134.6|134.54|134.54|134.5|4745
1635343180000|2021-10-27 13:59:40|134.54|134.48|134.5|134.48|134.54|134.48|134.5|134.48|2460
1635343200000|2021-10-27 14:00:00|134.52|134.5|134.54|134.5|134.54|134.5|134.52|134.48|4598
1635343210000|2021-10-27 14:00:10|134.56|134.54|134.62|134.56|134.62|134.56|134.56|134.5|12748
1635343230000|2021-10-27 14:00:30|134.6|134.52|134.6|134.54|134.62|134.54|134.56|134.52|5075
1635343240000|2021-10-27 14:00:40|134.58|134.52|134.58|134.52|134.58|134.52|134.58|134.52|0
1635343250000|2021-10-27 14:00:50|134.56|134.5|134.54|134.5|134.56|134.5|134.54|134.48|4164
1635343270000|2021-10-27 14:01:10|134.56|134.52|134.6|134.54|134.62|134.6|134.56|134.52|15990
1635343280000|2021-10-27 14:01:20|134.62|134.56|134.66|134.6|134.68|134.62|134.6|134.54|20930
1635343300000|2021-10-27 14:01:40|134.64|134.58|134.52|134.48|134.64|134.58|134.52|134.48|7158
1635343310000|2021-10-27 14:01:50|134.54|134.5|134.58|134.5|134.58|134.52|134.54|134.5|1420
1635343320000|2021-10-27 14:02:00||134.52||134.54||134.54||134.52|0
1635343330000|2021-10-27 14:02:10|134.6|134.56|134.64|134.6|134.64|134.6|134.6|134.56|13789
1635343340000|2021-10-27 14:02:20|134.62|134.58|134.62|134.54|134.62|134.58|134.58|134.54|8623
1635343350000|2021-10-27 14:02:30|134.6||134.6||134.6||134.6||0
1635343360000|2021-10-27 14:02:40|134.62|134.56|134.64|134.56|134.64|134.58|134.6|134.56|902
1635343370000|2021-10-27 14:02:50|134.66|134.58|134.6|134.54|134.66|134.6|134.6|134.54|5631
1635343380000|2021-10-27 14:03:00|134.58|134.56|134.6|134.56|134.6|134.56|134.58|134.56|95
1635343390000|2021-10-27 14:03:10|134.64|134.58|134.64|134.58|134.66|134.6|134.64|134.56|5703
1635343400000|2021-10-27 14:03:20|134.6|134.54|134.58|134.48|134.6|134.54|134.56|134.48|2032
1635343410000|2021-10-27 14:03:30|134.56|134.5|134.54|134.46|134.56|134.52|134.54|134.46|5611
1635343420000|2021-10-27 14:03:40||134.48||134.48||134.48||134.48|0
1635343440000|2021-10-27 14:04:00|134.52|134.46|134.56|134.5|134.58|134.54|134.5|134.44|9079
1635343450000|2021-10-27 14:04:10||134.52||134.52||134.52||134.52|0
1635343470000|2021-10-27 14:04:30|134.54|134.5|134.5|134.44|134.54|134.5|134.48|134.44|3022
1635343480000|2021-10-27 14:04:40|134.54|134.46|134.54|134.48|134.54|134.48|134.54|134.46|1469
1635343490000|2021-10-27 14:04:50||134.5||134.5||134.5||134.5|0
1635343520000|2021-10-27 14:05:20|134.56|134.52|134.56|134.52|134.58|134.52|134.56|134.52|5805
1635343550000|2021-10-27 14:05:50|134.54||134.54||134.54||134.54||2250
1635343560000|2021-10-27 14:06:00|134.56|134.54|134.58|134.54|134.6|134.54|134.56|134.52|4023
1635343570000|2021-10-27 14:06:10|134.56|134.52|134.58|134.52|134.58|134.54|134.56|134.52|2435
1635343590000|2021-10-27 14:06:30|||||||||7438
1635343600000|2021-10-27 14:06:40|134.56|134.54|134.7|134.64|134.72|134.64|134.56|134.54|8594
1635343610000|2021-10-27 14:06:50|134.68|134.62|134.66|134.6|134.7|134.66|134.66|134.6|5271
1635343620000|2021-10-27 14:07:00|134.64|134.56|134.64|134.6|134.64|134.6|134.62|134.54|8304
1635343630000|2021-10-27 14:07:10|134.66|134.62|134.7|134.66|134.74|134.7|134.66|134.62|7328
1635343650000|2021-10-27 14:07:30|134.68|134.64|134.58|134.54|134.68|134.64|134.58|134.54|8348
1635343670000|2021-10-27 14:07:50|134.56|134.5|134.54|134.5|134.56|134.5|134.54|134.46|1033
1635343680000|2021-10-27 14:08:00|134.56|134.52|134.62|134.56|134.62|134.56|134.56|134.52|2438
1635343700000|2021-10-27 14:08:20|134.64|134.58|134.68|134.6|134.68|134.64|134.62|134.58|11235
1635343710000|2021-10-27 14:08:30||134.62||134.62||134.62||134.62|0
1635343720000|2021-10-27 14:08:40|134.72|134.64|134.72|134.66|134.72|134.66|134.72|134.64|0
1635343730000|2021-10-27 14:08:50|134.74|134.68|134.74|134.68|134.76|134.68|134.74|134.68|26
1635343780000|2021-10-27 14:09:40|134.72|134.7|134.72|134.68|134.72|134.7|134.72|134.66|5744
1635343800000|2021-10-27 14:10:00|134.7|134.66|134.68|134.64|134.7|134.68|134.68|134.62|4071
1635343810000|2021-10-27 14:10:10|134.7||134.7||134.7||134.7||1000
1635343820000|2021-10-27 14:10:20|134.68|134.62|134.66|134.62|134.7|134.64|134.64|134.58|10702
1635343830000|2021-10-27 14:10:30|134.64|134.58|134.64|134.58|134.64|134.58|134.64|134.58|3100
1635343840000|2021-10-27 14:10:40||134.6||134.6||134.6||134.58|100000
1635343850000|2021-10-27 14:10:50|134.66|134.62|134.72|134.68|134.74|134.68|134.64|134.62|14120
1635343870000|2021-10-27 14:11:10|134.7||134.72||134.72||134.7||46
1635343880000|2021-10-27 14:11:20|134.7|134.66|134.72|134.66|134.72|134.68|134.7|134.66|1151
1635343890000|2021-10-27 14:11:30|134.76|134.68|134.76|134.68|134.76|134.68|134.76|134.68|0
1635343900000|2021-10-27 14:11:40|134.74|134.7|134.76|134.7|134.8|134.72|134.74|134.7|0
1635343910000|2021-10-27 14:11:50|134.8|134.72|134.82|134.74|134.84|134.76|134.78|134.72|2797
1635343920000|2021-10-27 14:12:00|134.8|134.72|134.8|134.74|134.8|134.74|134.8|134.72|0
1635343930000|2021-10-27 14:12:10|134.82|134.76|134.8|134.78|134.82|134.78|134.8|134.76|950
1635343960000|2021-10-27 14:12:40||134.76||134.76||134.76||134.76|2098
1635343970000|2021-10-27 14:12:50|134.78|134.74|134.74|134.7|134.78|134.76|134.72|134.7|15079
1635343980000|2021-10-27 14:13:00|134.76|134.66|134.72|134.66|134.76|134.7|134.72|134.66|5418
1635343990000|2021-10-27 14:13:10|134.7|134.64|134.7|134.64|134.72|134.64|134.68|134.64|1500
1635344000000|2021-10-27 14:13:20|134.72|134.68|134.74|134.7|134.74|134.7|134.7|134.68|4744
1635344010000|2021-10-27 14:13:30|134.78|134.72|134.66|134.62|134.8|134.72|134.66|134.58|24294
1635344020000|2021-10-27 14:13:40|134.7|134.64|134.68|134.62|134.7|134.64|134.68|134.62|1779
1635344040000|2021-10-27 14:14:00|134.7|134.64|134.7|134.64|134.7|134.64|134.7|134.64|0
1635344050000|2021-10-27 14:14:10|134.72|134.66|134.84|134.8|134.84|134.8|134.72|134.66|1704
1635344060000|2021-10-27 14:14:20|||||||||2676
1635344070000|2021-10-27 14:14:30|134.82|134.78|134.8|134.76|134.82|134.78|134.8|134.74|17183
1635344080000|2021-10-27 14:14:40|134.78|134.74|134.82|134.78|134.84|134.78|134.78|134.72|5216
1635344090000|2021-10-27 14:14:50|134.84|134.8|134.88|134.82|134.9|134.82|134.84|134.8|2468
1635344100000|2021-10-27 14:15:00|134.9|134.84|134.9|134.86|134.9|134.88|134.88|134.82|2198
1635344110000|2021-10-27 14:15:10|134.92|134.88|134.98|134.92|134.98|134.92|134.92|134.88|3427
1635344120000|2021-10-27 14:15:20||134.94||134.92||134.94||134.92|0
1635344130000|2021-10-27 14:15:30|135.02|134.96|135.02|134.96|135.02|134.96|135|134.94|5178
1635344140000|2021-10-27 14:15:40|135.06|134.98|135.06|135.02|135.08|135.02|135.06|134.98|2706
1635344150000|2021-10-27 14:15:50|135.04|135|135.06|135.02|135.06|135.02|135|134.98|20140
1635344160000|2021-10-27 14:16:00|135.08|135.04|135.18|135.12|135.22|135.12|135.08|135.04|5016
1635344170000|2021-10-27 14:16:10|135.2|135.18|135.18|135.16|135.26|135.2|135.16|135.12|28633
1635344180000|2021-10-27 14:16:20|135.16|135.12|135.2|135.14|135.2|135.14|135.16|135.12|1912
1635344190000|2021-10-27 14:16:30|135.22|135.16|135.24|135.2|135.3|135.24|135.22|135.16|10431
1635344200000|2021-10-27 14:16:40|135.22|135.18|135.2|135.14|135.22|135.18|135.18|135.14|6160
1635344210000|2021-10-27 14:16:50||135.16||135.14||135.16||135.14|2228
1635344220000|2021-10-27 14:17:00|||||||||140
1635344230000|2021-10-27 14:17:10|135.24|135.16|135.22|135.16|135.24|135.16|135.2|135.16|3498
1635344250000|2021-10-27 14:17:30|135.2|135.14|135.22|135.18|135.22|135.18|135.2|135.14|6829
1635344260000|2021-10-27 14:17:40|135.2|135.14|135.22|135.16|135.22|135.16|135.2|135.14|1447
1635344280000|2021-10-27 14:18:00|135.2|135.14|135.18|135.14|135.2|135.14|135.18|135.14|2468
1635344290000|2021-10-27 14:18:10|135.16|135.1|135.06|135.02|135.16|135.1|135.04|134.98|16110
1635344300000|2021-10-27 14:18:20|135.04|135|135.06|134.98|135.06|135.02|134.98|134.92|15619
1635344310000|2021-10-27 14:18:30|135.04|135|135.04|135|135.04|135|135.02|134.98|1314
1635344320000|2021-10-27 14:18:40|135.06|134.98|135.1|135.06|135.14|135.06|135.06|134.98|12478
1635344330000|2021-10-27 14:18:50|135.08|135.04|134.96|134.9|135.1|135.04|134.94|134.9|60938
1635344340000|2021-10-27 14:19:00|134.94|134.86|135.08|135|135.1|135.06|134.94|134.86|18100
1635344350000|2021-10-27 14:19:10|135.06|134.98|135.06|135|135.06|135|135.06|134.96|3429
1635344370000|2021-10-27 14:19:30|135.04|134.98|135.06|135.02|135.06|135.02|135.04|134.98|3000
1635344380000|2021-10-27 14:19:40|||||||||1000
1635344400000|2021-10-27 14:20:00|135.04|135|135.1|135.02|135.1|135.04|134.98|134.94|25549
1635344410000|2021-10-27 14:20:10|135.08|135|135.18|135.12|135.22|135.14|135.06|134.98|6695
1635344420000|2021-10-27 14:20:20|135.16|135.1|135.08|135.04|135.16|135.1|135.08|135.04|6047
1635344430000|2021-10-27 14:20:30|||||||||100
1635344450000|2021-10-27 14:20:50||135.02||135.04||135.04||135.02|1237
1635344460000|2021-10-27 14:21:00|135.06|135.02|135.06|135.04|135.08|135.04|135.06|135.02|3237
1635344470000|2021-10-27 14:21:10|135.08|135.06|135.08|135.06|135.1|135.06|135.08|135.04|5779
1635344480000|2021-10-27 14:21:20||135.04||135.02||135.06||135.02|850
1635344500000|2021-10-27 14:21:40|135.1|135.04|135.12|135.08|135.16|135.08|135.1|135.04|6311
1635344510000|2021-10-27 14:21:50|135.14|135.1|135.2|135.14|135.2|135.14|135.14|135.1|1415
1635344520000|2021-10-27 14:22:00||135.12||135.14||135.14||135.12|791
1635344590000|2021-10-27 14:23:10|||||||||1079
1635344610000|2021-10-27 14:23:30|135.18|135.12|135.14|135.1|135.18|135.12|135.12|135.08|11679
1635344620000|2021-10-27 14:23:40|135.12||135.16||135.16||135.12||60
1635344630000|2021-10-27 14:23:50|135.18|135.12|135.12|135.1|135.2|135.12|135.12|135.1|12311
1635344640000|2021-10-27 14:24:00|135.14||135.12||135.14||135.12||0
1635344670000|2021-10-27 14:24:30|135.1|135.08|135.06|135|135.1|135.08|135.04|134.98|14934
1635344680000|2021-10-27 14:24:40|135.04|135.02|135.04|135.02|135.04|135.02|135.04|135.02|0
1635344690000|2021-10-27 14:24:50|135.02|135|134.92|134.86|135.02|135|134.92|134.84|6681
1635344700000|2021-10-27 14:25:00|134.94|134.9|135.04|134.98|135.08|134.98|134.9|134.82|9599
1635344710000|2021-10-27 14:25:10|135.02||135.04||135.04||135.02||0
1635344770000|2021-10-27 14:26:10|135.02|134.96|135.04|134.98|135.04|135|135|134.9|17051
1635344780000|2021-10-27 14:26:20|135.02|135|134.96|134.9|135.02|135|134.94|134.88|7389
1635344790000|2021-10-27 14:26:30|134.94|134.88|134.92|134.84|134.94|134.88|134.92|134.84|9431
1635344810000|2021-10-27 14:26:50|134.96|134.86|134.96|134.92|134.96|134.92|134.96|134.86|3551
1635344820000|2021-10-27 14:27:00|135|134.9|135|134.92|135.02|134.94|135|134.9|4724
1635344830000|2021-10-27 14:27:10|||||||||1152
1635344840000|2021-10-27 14:27:20|||||||||4580
1635344850000|2021-10-27 14:27:30|134.96||134.96||134.96||134.96||0
1635344860000|2021-10-27 14:27:40|134.94|134.9|134.98|134.94|135|134.94|134.94|134.9|4052
1635344880000|2021-10-27 14:28:00|134.96||134.98||134.98||134.96||1500
1635344890000|2021-10-27 14:28:10|134.96||134.98||134.98||134.96||0
1635344900000|2021-10-27 14:28:20|||||||||1101
1635344910000|2021-10-27 14:28:30|134.96|134.92|134.96|134.9|134.98|134.92|134.94|134.9|7088
1635344920000|2021-10-27 14:28:40|134.98|134.92|135.02|134.98|135.04|135|134.98|134.92|10921
1635344930000|2021-10-27 14:28:50|135.04|134.96|135.04|134.98|135.06|134.98|134.98|134.94|6982
1635344940000|2021-10-27 14:29:00||135||135||135||135|30801
1635344960000|2021-10-27 14:29:20|135.02|134.98|135.04|135|135.04|135|135.02|134.94|9379
1635344970000|2021-10-27 14:29:30|135.06|135.02|135.08|135.04|135.08|135.04|135.06|135.02|1556
1635344980000|2021-10-27 14:29:40|135.12|135.06|135.06|135|135.14|135.1|135.06|135|15789
1635344990000|2021-10-27 14:29:50|135.04||135.04||135.04||135.04||47
1635345000000|2021-10-27 14:30:00|135.02|134.98|135.02|134.96|135.02|134.98|134.96|134.9|7210
1635345010000|2021-10-27 14:30:10|135.04|134.98|135.02|134.96|135.04|135|135.02|134.92|11174
1635345020000|2021-10-27 14:30:20|135.04|134.98|135.04|134.98|135.04|135|135.04|134.98|793
1635345030000|2021-10-27 14:30:30||135||134.98||135||134.98|267
1635345040000|2021-10-27 14:30:40|135.02|135|135.04|134.98|135.04|135|135.02|134.96|2078
1635345050000|2021-10-27 14:30:50|135.02||135.02||135.02||135.02||0
1635345060000|2021-10-27 14:31:00|135.04|134.96|134.94|134.9|135.04|134.96|134.94|134.9|13892
1635345080000|2021-10-27 14:31:20|134.96|134.92|135.02|134.94|135.02|134.96|134.96|134.92|916
1635345090000|2021-10-27 14:31:30||134.96||134.96||134.96||134.96|2
1635345100000|2021-10-27 14:31:40|135|134.94|135.04|135|135.04|135|135|134.94|246
1635345110000|2021-10-27 14:31:50|135.08|135.02|135.12|135.04|135.12|135.04|135.08|135.02|700
1635345120000|2021-10-27 14:32:00||135.06||135.08||135.08||135.06|0
1635345130000|2021-10-27 14:32:10|135.16|135.1|135.2|135.16|135.24|135.18|135.16|135.1|2816
1635345140000|2021-10-27 14:32:20||135.14||135.16||135.16||135.14|992
1635345170000|2021-10-27 14:32:50|135.18|135.14|135.14|135.1|135.2|135.16|135.14|135.06|3775
1635345180000|2021-10-27 14:33:00|135.18|135.12|135.18|135.12|135.18|135.14|135.14|135.12|5234
1635345190000|2021-10-27 14:33:10|135.2|135.14|135.26|135.2|135.28|135.2|135.2|135.14|2838
1635345200000|2021-10-27 14:33:20||135.18||135.2||135.2||135.18|398
1635345210000|2021-10-27 14:33:30|135.28|135.22|135.28|135.24|135.3|135.24|135.28|135.22|0
1635345220000|2021-10-27 14:33:40|135.3||135.28||135.3||135.28||0
1635345260000|2021-10-27 14:34:20||135.26||135.26||135.26||135.26|18
1635345290000|2021-10-27 14:34:50|135.3|135.24|135.26|135.22|135.3|135.24|135.26|135.22|8303
1635345310000|2021-10-27 14:35:10||135.2||135.22||135.22||135.2|0
1635345320000|2021-10-27 14:35:20|135.24|135.2|135.26|135.2|135.26|135.2|135.22|135.2|1080
1635345330000|2021-10-27 14:35:30|135.24|135.22|135.18|135.12|135.24|135.22|135.18|135.1|1596
1635345340000|2021-10-27 14:35:40|135.16|135.1|135.12|135.1|135.16|135.1|135.12|135.1|27
1635345360000|2021-10-27 14:36:00|135.1|135.06|135.1|135.04|135.1|135.06|135.04|134.94|5436
1635345370000|2021-10-27 14:36:10|135.12|135.1|135.06|135|135.12|135.1|135.06|135|18733
1635345380000|2021-10-27 14:36:20|135.04|135.02|135.02|134.94|135.04|135.02|135.02|134.92|1580
1635345390000|2021-10-27 14:36:30|135|134.92|135.02|134.94|135.06|134.98|134.98|134.92|7238
1635345400000|2021-10-27 14:36:40|135.04|134.96|135.04|134.98|135.04|134.98|135.04|134.96|0
1635345410000|2021-10-27 14:36:50|135.02|134.96|135.02|134.96|135.04|134.96|135.02|134.94|0
1635345420000|2021-10-27 14:37:00|135.04||135.02||135.04||135.02||1720
1635345430000|2021-10-27 14:37:10|||||||||350
1635345450000|2021-10-27 14:37:30|135.04|134.98|135.06|135.02|135.06|135.02|135.04|134.98|2388
1635345460000|2021-10-27 14:37:40||135||135||135.02||135|4
1635345480000|2021-10-27 14:38:00||135.02||135.02||135.02||135.02|267
1635345490000|2021-10-27 14:38:10||135||135.02||135.02||135|148
1635345510000|2021-10-27 14:38:30|135.04|135|135.02|134.96|135.06|135.02|134.98|134.94|14864
1635345520000|2021-10-27 14:38:40|135|134.94|134.98|134.94|135|134.94|134.96|134.92|5678
1635345530000|2021-10-27 14:38:50|135|134.92|134.98|134.92|135|134.92|134.98|134.92|0
1635345540000|2021-10-27 14:39:00|135|134.94|135|134.94|135|134.94|135|134.94|0
1635345550000|2021-10-27 14:39:10|134.98|134.92|134.94|134.88|134.98|134.92|134.92|134.88|2219
1635345570000|2021-10-27 14:39:30|134.92|134.86|134.9|134.82|134.92|134.86|134.86|134.8|4769
1635345580000|2021-10-27 14:39:40|134.88|134.8|134.86|134.78|134.88|134.8|134.84|134.76|5250
1635345590000|2021-10-27 14:39:50|134.88|134.8|134.88|134.82|134.88|134.82|134.88|134.8|0
1635345600000|2021-10-27 14:40:00|134.9|134.84|134.88|134.8|134.9|134.86|134.88|134.78|17547
1635345610000|2021-10-27 14:40:10|134.86||134.86||134.86||134.86||0
1635345620000|2021-10-27 14:40:20|134.88|134.82|134.88|134.82|134.88|134.82|134.86|134.8|11132
1635345630000|2021-10-27 14:40:30|134.9|134.84|134.9|134.84|134.92|134.84|134.88|134.84|1760
1635345640000|2021-10-27 14:40:40|134.88||134.88||134.88||134.88||3694
1635345650000|2021-10-27 14:40:50|134.9||134.9||134.9||134.9||185
1635345660000|2021-10-27 14:41:00|134.92|134.86|134.9|134.84|134.94|134.88|134.9|134.84|5421
1635345670000|2021-10-27 14:41:10|134.86|134.82|134.88|134.82|134.88|134.82|134.84|134.8|4431
1635345680000|2021-10-27 14:41:20|134.86|134.8|134.88|134.82|134.88|134.82|134.86|134.8|0
1635345690000|2021-10-27 14:41:30|134.86|134.8|134.9|134.86|134.9|134.86|134.86|134.8|4798
1635345710000|2021-10-27 14:41:50||134.88||134.88||134.88||134.86|0
1635345730000|2021-10-27 14:42:10|134.88|134.86|134.88|134.8|134.88|134.86|134.86|134.8|3912
1635345740000|2021-10-27 14:42:20|134.86||134.84||134.86||134.84||0
1635345750000|2021-10-27 14:42:30|134.86||134.86||134.86||134.84||3239
1635345760000|2021-10-27 14:42:40|134.84|134.78|134.86|134.8|134.86|134.8|134.84|134.78|288
1635345770000|2021-10-27 14:42:50|134.88|134.82|134.9|134.86|134.94|134.88|134.88|134.82|9168
1635345780000|2021-10-27 14:43:00|134.88|134.82|135.08|135|135.08|135|134.88|134.8|7838
1635345790000|2021-10-27 14:43:10|135.06||135.06||135.06||135.06||0
1635345800000|2021-10-27 14:43:20||135.02||135.02||135.02||135.02|0
1635345810000|2021-10-27 14:43:30|135.04|135|135.04|134.96|135.04|135|134.98|134.94|2211
1635345830000|2021-10-27 14:43:50|135.02||135.04||135.04||135||6
1635345850000|2021-10-27 14:44:10|135.02|134.94|135|134.94|135.02|134.94|134.96|134.94|4159
1635345860000|2021-10-27 14:44:20|134.98|134.92|134.96|134.9|134.98|134.92|134.96|134.9|1465
1635345870000|2021-10-27 14:44:30||134.88||134.9||134.9||134.88|0
1635345900000|2021-10-27 14:45:00|||||||||30
1635345960000|2021-10-27 14:46:00|134.94|134.88|134.96|134.9|134.96|134.9|134.94|134.88|2192
1635345970000|2021-10-27 14:46:10|134.94|134.88|134.82|134.78|134.94|134.88|134.8|134.76|19590
1635345980000|2021-10-27 14:46:20|134.8||134.82||134.82||134.8||0
1635346000000|2021-10-27 14:46:40|134.8||134.82||134.82||134.8||969
1635346010000|2021-10-27 14:46:50|134.74|134.76|134.68|134.62|134.82|134.76|134.68|134.6|11582
1635346020000|2021-10-27 14:47:00|134.7|134.66|134.7|134.66|134.7|134.66|134.7|134.66|0
1635346040000|2021-10-27 14:47:20|134.68|134.62|134.62|134.56|134.7|134.62|134.58|134.5|6547
1635346050000|2021-10-27 14:47:30|134.64|134.58|134.6|134.54|134.64|134.58|134.58|134.52|8663
1635346060000|2021-10-27 14:47:40|134.62|134.52|134.6|134.52|134.62|134.56|134.6|134.52|11597
1635346070000|2021-10-27 14:47:50|134.58|134.54|134.54|134.48|134.58|134.56|134.52|134.46|2042
1635346080000|2021-10-27 14:48:00|134.56|134.5|134.5|134.42|134.6|134.54|134.5|134.42|10018
1635346090000|2021-10-27 14:48:10||134.44||134.44||134.44||134.44|0
1635346100000|2021-10-27 14:48:20|134.52|134.46|134.44|134.38|134.54|134.46|134.44|134.38|6569
1635346120000|2021-10-27 14:48:40|134.46|134.4|134.48|134.4|134.5|134.44|134.44|134.4|4703
1635346130000|2021-10-27 14:48:50|134.44|134.38|134.42|134.36|134.44|134.38|134.42|134.36|1485
1635346140000|2021-10-27 14:49:00|134.44|134.38|134.44|134.38|134.44|134.38|134.44|134.38|0
1635346150000|2021-10-27 14:49:10|134.42|134.36|134.44|134.36|134.44|134.36|134.42|134.36|0
1635346160000|2021-10-27 14:49:20|134.46|134.38|134.48|134.44|134.5|134.44|134.44|134.38|20936
1635346170000|2021-10-27 14:49:30|134.5|134.46|134.5|134.44|134.5|134.46|134.48|134.44|76
1635346200000|2021-10-27 14:50:00|134.48||134.5||134.5||134.48||0
1635346220000|2021-10-27 14:50:20|134.52|134.46|134.56|134.5|134.56|134.5|134.52|134.46|8703
1635346240000|2021-10-27 14:50:40||134.52||134.52||134.52||134.52|4
1635346250000|2021-10-27 14:50:50|134.58|134.54|134.56|134.52|134.58|134.54|134.56|134.52|5391
1635346270000|2021-10-27 14:51:10|134.58|134.54|134.58|134.54|134.58|134.56|134.58|134.52|3537
1635346330000|2021-10-27 14:52:10|134.6|134.56|134.6|134.58|134.6|134.58|134.6|134.56|3993
1635346360000|2021-10-27 14:52:40|134.64||134.64||134.64||134.6||3546
1635346390000|2021-10-27 14:53:10|134.62|134.56|134.58|134.54|134.62|134.56|134.58|134.52|8463
1635346400000|2021-10-27 14:53:20|134.54|134.52|134.58|134.52|134.58|134.54|134.54|134.52|4213
1635346410000|2021-10-27 14:53:30|134.6|134.54|134.56|134.52|134.6|134.54|134.56|134.52|1899
1635346420000|2021-10-27 14:53:40|134.54|134.5|134.5|134.48|134.54|134.5|134.5|134.46|9608
1635346440000|2021-10-27 14:54:00|134.52|134.5|134.56|134.5|134.56|134.5|134.52|134.5|1475
1635346460000|2021-10-27 14:54:20|134.58|134.52|134.58|134.54|134.58|134.54|134.58|134.52|2958
1635346470000|2021-10-27 14:54:30|134.56|134.52|134.56|134.5|134.56|134.52|134.56|134.5|0
1635346480000|2021-10-27 14:54:40|134.54|134.48|134.52|134.46|134.54|134.48|134.52|134.46|6171
1635346490000|2021-10-27 14:54:50|134.54|134.48|134.56|134.52|134.56|134.52|134.54|134.48|0
1635346510000|2021-10-27 14:55:10|134.58|134.54|134.64|134.58|134.64|134.58|134.58|134.54|2952
1635346520000|2021-10-27 14:55:20|134.62|134.6|134.66|134.6|134.66|134.6|134.62|134.6|951
1635346530000|2021-10-27 14:55:30|134.64|134.58|134.64|134.58|134.64|134.58|134.62|134.58|1676
1635346540000|2021-10-27 14:55:40|134.66|134.6|134.64|134.58|134.66|134.6|134.64|134.58|1327
1635346550000|2021-10-27 14:55:50|134.66|134.6|134.68|134.62|134.68|134.62|134.66|134.6|1953
1635346560000|2021-10-27 14:56:00|134.7|134.64|134.72|134.68|134.72|134.68|134.7|134.64|1894
1635346570000|2021-10-27 14:56:10|134.74||134.72||134.74||134.72||0
1635346580000|2021-10-27 14:56:20|134.7|134.64|134.7|134.66|134.72|134.68|134.68|134.64|2178
1635346590000|2021-10-27 14:56:30|134.68|134.64|134.66|134.6|134.68|134.64|134.66|134.6|5488
1635346600000|2021-10-27 14:56:40|||||||||40
1635346610000|2021-10-27 14:56:50|||||||||841
1635346620000|2021-10-27 14:57:00|134.68|134.62|134.68|134.64|134.7|134.66|134.68|134.62|17689
1635346640000|2021-10-27 14:57:20|134.66||134.66||134.66||134.66||31
1635346660000|2021-10-27 14:57:40|134.64|134.62|134.68|134.6|134.68|134.62|134.62|134.58|8310
1635346690000|2021-10-27 14:58:10|134.7|134.62|134.72|134.64|134.72|134.64|134.7|134.62|2161
1635346700000|2021-10-27 14:58:20|134.7||134.7||134.7||134.7||0
1635346710000|2021-10-27 14:58:30|134.72||134.7||134.72||134.68||407
1635346740000|2021-10-27 14:59:00|134.72|134.66|134.76|134.72|134.76|134.72|134.72|134.66|9857
1635346750000|2021-10-27 14:59:10||134.7||134.72||134.72||134.7|1500
1635346760000|2021-10-27 14:59:20|134.74|134.68|134.74|134.7|134.74|134.7|134.72|134.68|1472
1635346770000|2021-10-27 14:59:30|134.76||134.76||134.76||134.76||55
1635346790000|2021-10-27 14:59:50|134.74||134.74||134.74||134.74||13
1635346800000|2021-10-27 15:00:00|134.76|134.72|134.76|134.74|134.76|134.74|134.76|134.72|8704
1635346810000|2021-10-27 15:00:10|134.78|134.72|134.88|134.82|134.88|134.82|134.78|134.7|4412
1635346820000|2021-10-27 15:00:20|134.9|134.84|134.88|134.82|134.9|134.84|134.86|134.8|3025
1635346830000|2021-10-27 15:00:30|134.86|134.8|134.84|134.82|134.86|134.84|134.84|134.8|0
1635346850000|2021-10-27 15:00:50|134.86|134.84|134.86|134.82|134.86|134.84|134.86|134.82|5843
1635346860000|2021-10-27 15:01:00|134.88|134.84|134.88|134.84|134.88|134.84|134.88|134.84|1
1635346890000|2021-10-27 15:01:30|||||||||30
1635346900000|2021-10-27 15:01:40|134.9|134.86|134.88|134.8|134.9|134.88|134.84|134.8|23492
1635346920000|2021-10-27 15:02:00|134.86|134.82|134.8|134.72|134.86|134.82|134.76|134.72|27389
1635346930000|2021-10-27 15:02:10|134.82|134.74|134.82|134.74|134.84|134.76|134.82|134.74|4201
1635346940000|2021-10-27 15:02:20|||||||||1475
1635346950000|2021-10-27 15:02:30|134.84|134.76|134.84|134.76|134.84|134.76|134.84|134.76|0
1635346970000|2021-10-27 15:02:50|134.82||134.82||134.82||134.82||0
1635346990000|2021-10-27 15:03:10|134.84|134.78|134.84|134.78|134.88|134.78|134.84|134.78|927
1635347010000|2021-10-27 15:03:30|134.82|134.76|134.84|134.78|134.86|134.78|134.8|134.76|2243
1635347020000|2021-10-27 15:03:40|134.86|134.76|134.84|134.76|134.86|134.78|134.84|134.76|0
1635347030000|2021-10-27 15:03:50|134.82|134.74|134.76|134.68|134.82|134.74|134.7|134.66|11146
1635347040000|2021-10-27 15:04:00|134.78|134.7|134.78|134.7|134.8|134.72|134.76|134.7|597
1635347050000|2021-10-27 15:04:10|134.76|134.68|134.74|134.7|134.78|134.7|134.72|134.68|1874
1635347060000|2021-10-27 15:04:20|134.76||134.76||134.78||134.76||533
1635347070000|2021-10-27 15:04:30|134.74|134.68|134.72|134.66|134.76|134.7|134.72|134.66|4656
1635347090000|2021-10-27 15:04:50|134.74|134.68|134.72|134.66|134.74|134.68|134.72|134.66|0
1635347100000|2021-10-27 15:05:00|134.74|134.68|134.78|134.74|134.82|134.74|134.74|134.68|5905
1635347110000|2021-10-27 15:05:10|134.8|134.76|134.8|134.74|134.82|134.76|134.8|134.74|1911
1635347120000|2021-10-27 15:05:20|134.82|134.76|134.82|134.76|134.82|134.76|134.82|134.76|0
1635347130000|2021-10-27 15:05:30|134.8||134.82||134.82||134.8||0
1635347140000|2021-10-27 15:05:40|134.84|134.78|134.78|134.72|134.86|134.78|134.78|134.72|16347
1635347150000|2021-10-27 15:05:50||134.74||134.74||134.74||134.74|0
1635347170000|2021-10-27 15:06:10|134.76|134.72|134.74|134.7|134.78|134.72|134.74|134.7|2523
1635347180000|2021-10-27 15:06:20|134.7|134.68|134.76|134.7|134.76|134.7|134.7|134.68|9343
1635347200000|2021-10-27 15:06:40|134.74|134.68|134.74|134.68|134.74|134.68|134.72|134.68|1144
1635347210000|2021-10-27 15:06:50|134.76|134.7|134.76|134.7|134.78|134.7|134.76|134.7|4497
1635347220000|2021-10-27 15:07:00|134.78|134.72|134.78|134.72|134.78|134.72|134.76|134.72|0
1635347230000|2021-10-27 15:07:10||134.74||134.74||134.74||134.74|0
1635347240000|2021-10-27 15:07:20|134.8|134.78|134.82|134.74|134.82|134.78|134.8|134.74|5170
1635347250000|2021-10-27 15:07:30|134.84|134.76|134.86|134.8|134.86|134.8|134.84|134.76|0
1635347260000|2021-10-27 15:07:40|134.84|134.78|134.84|134.78|134.84|134.78|134.82|134.78|6165
1635347270000|2021-10-27 15:07:50|134.82||134.82||134.82||134.82||2496
1635347290000|2021-10-27 15:08:10|134.8|134.76|134.84|134.76|134.84|134.76|134.8|134.74|848
1635347300000|2021-10-27 15:08:20||134.78||134.78||134.78||134.78|325
1635347310000|2021-10-27 15:08:30|134.82||134.8||134.82||134.8||0
1635347340000|2021-10-27 15:09:00|134.76|134.76|134.76|134.7|134.8|134.76|134.76|134.7|8444
1635347350000|2021-10-27 15:09:10|134.74|134.68|134.72|134.64|134.74|134.68|134.72|134.64|7060
1635347370000|2021-10-27 15:09:30|||||||||3720
1635347380000|2021-10-27 15:09:40|134.7|134.62|134.68|134.64|134.7|134.64|134.68|134.6|7906
1635347400000|2021-10-27 15:10:00|134.66|134.6|134.66|134.6|134.66|134.64|134.64|134.6|7401
1635347410000|2021-10-27 15:10:10|134.64|134.62|134.64|134.6|134.64|134.62|134.64|134.6|1736
1635347420000|2021-10-27 15:10:20|134.62|134.58|134.6|134.56|134.64|134.58|134.6|134.56|2554
1635347430000|2021-10-27 15:10:30|134.58|134.52|134.6|134.52|134.6|134.54|134.58|134.5|7122
1635347440000|2021-10-27 15:10:40|||||||||3715
1635347460000|2021-10-27 15:11:00|134.58|134.54|134.58|134.52|134.6|134.56|134.58|134.5|18569
1635347480000|2021-10-27 15:11:20|134.6|134.54|134.58|134.52|134.6|134.54|134.58|134.52|2500
1635347490000|2021-10-27 15:11:30|134.56||134.56||134.56||134.56||0
1635347500000|2021-10-27 15:11:40|134.54|134.5|134.5|134.46|134.54|134.5|134.5|134.44|704
1635347520000|2021-10-27 15:12:00|||||||||474
1635347530000|2021-10-27 15:12:10|134.48|134.44|134.44|134.36|134.48|134.44|134.42|134.36|6525
1635347540000|2021-10-27 15:12:20||134.38||134.38||134.38||134.38|0
1635347550000|2021-10-27 15:12:30|134.42|134.36|134.42|134.36|134.42|134.36|134.42|134.36|1
1635347560000|2021-10-27 15:12:40||134.34||134.4||134.4||134.34|250
1635347580000|2021-10-27 15:13:00|134.4|134.36|134.4|134.36|134.42|134.36|134.38|134.34|16606
1635347590000|2021-10-27 15:13:10|134.42|134.38|134.36|134.34|134.42|134.4|134.36|134.32|10557
1635347610000|2021-10-27 15:13:30|134.4|134.32|134.48|134.42|134.48|134.42|134.38|134.32|22250
1635347620000|2021-10-27 15:13:40|||||||||30000
1635347630000|2021-10-27 15:13:50|134.46|134.44|134.46|134.42|134.48|134.44|134.46|134.42|5343
1635347640000|2021-10-27 15:14:00|134.44|134.4|134.46|134.38|134.46|134.4|134.42|134.38|10342
1635347650000|2021-10-27 15:14:10|134.44|134.4|134.44|134.4|134.44|134.4|134.44|134.4|5
1635347690000|2021-10-27 15:14:50|134.46|134.42|134.5|134.46|134.5|134.46|134.46|134.42|2934
1635347700000|2021-10-27 15:15:00|134.5|134.41|134.59|134.48|134.59|134.48|134.5|134.41|689
1635347710000|2021-10-27 15:15:10|134.54|134.43|134.63|134.52|134.63|134.52|134.54|134.43|72
1635347720000|2021-10-27 15:15:20|134.56|134.47|134.56|134.47|134.56|134.47|134.56|134.47|0
1635347730000|2021-10-27 15:15:30|134.61|134.52|134.61|134.52|134.61|134.52|134.61|134.52|0
1635347740000|2021-10-27 15:15:40|134.56|134.47|134.61|134.52|134.61|134.52|134.56|134.47|0
1635347750000|2021-10-27 15:15:50|134.62|134.51|134.6|134.51|134.67|134.56|134.6|134.51|3883
1635347760000|2021-10-27 15:16:00|134.65|134.56|134.62|134.53|134.67|134.58|134.62|134.53|4209
1635347770000|2021-10-27 15:16:10|134.67|134.58|134.67|134.58|134.67|134.58|134.67|134.58|0
1635347780000|2021-10-27 15:16:20|134.62|134.53|134.67|134.58|134.67|134.58|134.62|134.53|30
1635347790000|2021-10-27 15:16:30|134.62|134.53|134.56|134.47|134.63|134.53|134.56|134.47|609
1635347810000|2021-10-27 15:16:50|134.61|134.52|134.56|134.45|134.61|134.52|134.56|134.45|465
1635347820000|2021-10-27 15:17:00|134.61|134.5|134.59|134.5|134.61|134.52|134.56|134.47|0
1635347830000|2021-10-27 15:17:10|134.54|134.45|134.54|134.45|134.54|134.45|134.54|134.45|0
1635347840000|2021-10-27 15:17:20|134.59|134.5|134.54|134.45|134.59|134.5|134.54|134.45|0
1635347850000|2021-10-27 15:17:30|134.59|134.5|134.59|134.5|134.59|134.5|134.54|134.45|2525
1635347860000|2021-10-27 15:17:40|134.54|134.45|134.54|134.45|134.54|134.45|134.54|134.45|0
1635347890000|2021-10-27 15:18:10|134.59|134.5|134.59|134.48|134.61|134.5|134.52|134.41|149
1635347900000|2021-10-27 15:18:20|134.54|134.43|134.56|134.45|134.61|134.5|134.54|134.43|0
1635347910000|2021-10-27 15:18:30|134.63|134.5|134.56|134.45|134.63|134.5|134.56|134.45|0
1635347920000|2021-10-27 15:18:40|134.61|134.5|134.61|134.5|134.61|134.5|134.56|134.45|30
1635347930000|2021-10-27 15:18:50|134.56|134.45|134.52|134.43|134.59|134.48|134.52|134.43|7
1635347940000|2021-10-27 15:19:00|134.54|134.48|134.59|134.48|134.59|134.48|134.54|134.43|0
1635347950000|2021-10-27 15:19:10|134.61|134.54|134.65|134.58|134.65|134.58|134.6|134.51|821
1635347960000|2021-10-27 15:19:20|134.6|134.53|134.71|134.62|134.71|134.62|134.6|134.53|2719
1635347970000|2021-10-27 15:19:30|134.7|134.57|134.72|134.61|134.77|134.66|134.7|134.57|662
1635347980000|2021-10-27 15:19:40|134.74|134.66|134.77|134.66|134.79|134.66|134.72|134.61|0
1635347990000|2021-10-27 15:19:50|134.72|134.61|134.77|134.66|134.77|134.66|134.72|134.61|0
1635348000000|2021-10-27 15:20:00|134.72|134.61|134.77|134.66|134.77|134.66|134.72|134.61|0
1635348010000|2021-10-27 15:20:10|134.72|134.61|134.71|134.6|134.77|134.66|134.66|134.55|50
1635348020000|2021-10-27 15:20:20|134.66|134.55|134.72|134.61|134.77|134.68|134.66|134.55|4043
1635348030000|2021-10-27 15:20:30|134.77|134.64|134.72|134.63|134.77|134.64|134.72|134.59|0
1635348040000|2021-10-27 15:20:40|134.77|134.68|134.77|134.68|134.77|134.68|134.77|134.68|0
1635348050000|2021-10-27 15:20:50|134.72|134.63|134.77|134.68|134.77|134.68|134.72|134.59|563
1635348060000|2021-10-27 15:21:00|134.72|134.63|134.81|134.7|134.81|134.7|134.72|134.63|4107
1635348080000|2021-10-27 15:21:20|134.76|134.65|134.74|134.65|134.79|134.7|134.74|134.65|278
1635348090000|2021-10-27 15:21:30|134.79|134.7|134.72|134.61|134.79|134.7|134.72|134.61|607
1635348100000|2021-10-27 15:21:40|134.77|134.66|134.7|134.61|134.77|134.66|134.7|134.61|0
1635348110000|2021-10-27 15:21:50|134.75|134.66|134.77|134.66|134.79|134.66|134.72|134.59|5734
1635348120000|2021-10-27 15:22:00|134.72|134.61|134.74|134.63|134.77|134.66|134.72|134.61|1500
1635348140000|2021-10-27 15:22:20|134.79|134.68|134.79|134.7|134.79|134.7|134.74|134.63|0
1635348150000|2021-10-27 15:22:30|134.74|134.65|134.74|134.65|134.79|134.7|134.74|134.65|0
1635348160000|2021-10-27 15:22:40|134.79|134.7|134.81|134.7|134.81|134.7|134.74|134.65|1500
1635348170000|2021-10-27 15:22:50|134.76|134.65|134.72|134.65|134.79|134.7|134.72|134.63|0
1635348180000|2021-10-27 15:23:00|134.77|134.68|134.74|134.65|134.77|134.7|134.72|134.63|734
1635348190000|2021-10-27 15:23:10|134.79|134.61|134.74|134.61|134.79|134.66|134.74|134.61|6
1635348200000|2021-10-27 15:23:20|134.77|134.66|134.77|134.66|134.77|134.66|134.72|134.61|0
1635348210000|2021-10-27 15:23:30|134.72|134.61|134.72|134.63|134.77|134.68|134.72|134.61|0
1635348220000|2021-10-27 15:23:40|134.77|134.68|134.77|134.68|134.77|134.68|134.77|134.68|6
1635348230000|2021-10-27 15:23:50|134.72|134.63|134.72|134.63|134.77|134.68|134.72|134.63|0
1635348240000|2021-10-27 15:24:00|134.74|134.68|134.77|134.68|134.77|134.68|134.72|134.63|0
1635348260000|2021-10-27 15:24:20|134.72|134.63|134.77|134.68|134.77|134.68|134.72|134.63|0
1635348280000|2021-10-27 15:24:40|134.72|134.63|134.72|134.63|134.77|134.68|134.72|134.63|0
1635348290000|2021-10-27 15:24:50|134.77|134.68|134.77|134.68|134.77|134.68|134.72|134.63|0
1635348300000|2021-10-27 15:25:00|134.72|134.63|134.77|134.68|134.77|134.68|134.72|134.63|0
1635348310000|2021-10-27 15:25:10|134.72|134.63|134.77|134.68|134.77|134.68|134.72|134.63|0
1635348320000|2021-10-27 15:25:20|134.72|134.63|134.75|134.66|134.75|134.68|134.7|134.61|22
1635348350000|2021-10-27 15:25:50|134.7|134.57|134.71|134.62|134.71|134.62|134.66|134.57|0
1635348360000|2021-10-27 15:26:00|134.66|134.57|134.69|134.58|134.71|134.62|134.64|134.53|358
1635348370000|2021-10-27 15:26:10|134.64|134.53|134.64|134.53|134.69|134.58|134.64|134.53|7
1635348380000|2021-10-27 15:26:20|134.69|134.6|134.6|134.51|134.69|134.6|134.6|134.51|2947
1635348390000|2021-10-27 15:26:30|134.65|134.56|134.65|134.56|134.65|134.56|134.65|134.56|0
1635348400000|2021-10-27 15:26:40|134.63|134.54|134.58|134.49|134.63|134.54|134.58|134.49|5
1635348410000|2021-10-27 15:26:50|134.63|134.54|134.63|134.54|134.63|134.54|134.58|134.49|0
1635348420000|2021-10-27 15:27:00|134.58|134.49|134.58|134.49|134.63|134.54|134.58|134.49|4
1635348430000|2021-10-27 15:27:10|134.63|134.54|134.63|134.54|134.63|134.54|134.63|134.54|0
1635348450000|2021-10-27 15:27:30|134.58|134.49|134.56|134.47|134.63|134.54|134.56|134.47|0
1635348460000|2021-10-27 15:27:40|134.61|134.52|134.61|134.52|134.61|134.52|134.61|134.52|2
1635348470000|2021-10-27 15:27:50|134.56|134.47|134.63|134.52|134.67|134.54|134.56|134.47|7559
1635348480000|2021-10-27 15:28:00|134.58|134.49|134.58|134.49|134.63|134.54|134.58|134.49|0
1635348490000|2021-10-27 15:28:10|134.63|134.54|134.55|134.44|134.63|134.54|134.54|134.44|17
1635348500000|2021-10-27 15:28:20|134.48|134.39|134.53|134.44|134.53|134.44|134.48|134.39|0
1635348510000|2021-10-27 15:28:30|134.55|134.39|134.5|134.39|134.55|134.44|134.5|134.39|1501
1635348520000|2021-10-27 15:28:40|134.55|134.44|134.48|134.37|134.55|134.44|134.48|134.37|0
1635348530000|2021-10-27 15:28:50|134.53|134.39|134.48|134.41|134.53|134.46|134.48|134.39|12525
1635348540000|2021-10-27 15:29:00|134.53|134.46|134.53|134.44|134.53|134.46|134.48|134.39|4021
1635348550000|2021-10-27 15:29:10|134.48|134.39|134.51|134.4|134.53|134.44|134.46|134.35|0
1635348560000|2021-10-27 15:29:20|134.46|134.35|134.49|134.4|134.51|134.4|134.42|134.35|6331
1635348570000|2021-10-27 15:29:30|134.44|134.35|134.47|134.36|134.49|134.4|134.42|134.31|924
1635348580000|2021-10-27 15:29:40|134.42|134.31|134.65|134.54|134.65|134.54|134.42|134.31|8940
1635348590000|2021-10-27 15:29:50|134.6|134.49|134.6|134.49|134.67|134.54|134.6|134.49|0
1635404410000|2021-10-28 07:00:10|132.98|132.38|132.44|132.14|132.98|132.62|132.38|132.12|50961
1635404420000|2021-10-28 07:00:20|132.46|132.46|133|132.54|133|132.82|132.46|132.14|64491
1635404430000|2021-10-28 07:00:30|132.98|132.56|132.98|132.5|133|132.58|132.86|132.44|10705
1635404440000|2021-10-28 07:00:40|133|132.52|133.18|132.76|133.18|132.76|133|132.52|20700
1635404450000|2021-10-28 07:00:50|133.26|132.78|133.9|133.22|133.92|133.22|133.26|132.78|4758
1635404460000|2021-10-28 07:01:00|133.88|133.24|133.86|133.36|133.92|133.36|133.7|133.2|1512
1635404470000|2021-10-28 07:01:10|133.92|133.38|134.38|134|135|134.2|133.92|133.38|32932
1635404480000|2021-10-28 07:01:20|134.42|134.02|134.44|134.18|134.6|134.18|134.42|134.02|2650
1635404490000|2021-10-28 07:01:30|||||||||5527
1635404500000|2021-10-28 07:01:40|134.42|134.2|134.64|134.38|134.66|134.38|134.42|134.18|8969
1635404510000|2021-10-28 07:01:50|134.66|134.4|134.66|134.4|134.66|134.42|134.66|134.4|0
1635404530000|2021-10-28 07:02:10|134.64|134.38|134.54|134.28|134.64|134.5|134.5|134.26|13676
1635404540000|2021-10-28 07:02:20|134.52|134.26|134.52|134.26|134.52|134.26|134.52|134.26|17615
1635404550000|2021-10-28 07:02:30|134.54|134.28|134.64|134.28|134.66|134.28|134.52|134.28|7707
1635404560000|2021-10-28 07:02:40|||||||||3046
1635404570000|2021-10-28 07:02:50|||||||||1
1635404580000|2021-10-28 07:03:00|134.66||134.66||134.66||134.64||2211
1635404600000|2021-10-28 07:03:20|134.64|134.3|134.64|134.32|134.64|134.32|134.64|134.3|500
1635404610000|2021-10-28 07:03:30|134.66|134.34|135.02|134.78|135.02|134.78|134.64|134.34|16992
1635404620000|2021-10-28 07:03:40|135.12|134.8|135.18|134.86|135.18|134.86|135.12|134.8|4405
1635404630000|2021-10-28 07:03:50|135.28|135.18|135.62|135.28|135.7|135.28|135.28|134.86|25490
1635404640000|2021-10-28 07:04:00|135.6|135.3|135.6|135.28|135.62|135.32|135.6|135.28|4077
1635404650000|2021-10-28 07:04:10|135.58|135.26|135.56|135.32|135.58|135.32|135.56|135.26|745
1635404670000|2021-10-28 07:04:30|||||||||8418
1635404690000|2021-10-28 07:04:50||135.34||135.36||135.36||135.34|1091
1635404740000|2021-10-28 07:05:40|||||||||58944
1635404750000|2021-10-28 07:05:50|135.54|135.34|135.62|135.36|135.62|135.36|135.52|135.3|1104
1635404760000|2021-10-28 07:06:00|135.64|135.38|136.12|135.88|136.26|135.94|135.62|135.36|25785
1635404770000|2021-10-28 07:06:10|136.14|135.9|136.26|135.94|136.26|135.94|136.14|135.9|2225
1635404780000|2021-10-28 07:06:20|||||||||20
1635404790000|2021-10-28 07:06:30|136.24|135.96|135.66|135.32|136.24|136.02|135.64|135.3|69004
1635404800000|2021-10-28 07:06:40|135.68||135.7||135.7||135.68||0
1635404810000|2021-10-28 07:06:50|||||||||7331
1635404830000|2021-10-28 07:07:10|||||||||18041
1635404840000|2021-10-28 07:07:20|||||||||7327
1635404870000|2021-10-28 07:07:50|135.68|135.22|135.64|135.42|135.86|135.52|135.3|135.22|51860
1635404880000|2021-10-28 07:08:00|||||||||500
1635404890000|2021-10-28 07:08:10|135.62|135.4|135.52|135.22|135.62|135.4|135.52|135.2|1767
1635404900000|2021-10-28 07:08:20|||||||||161
1635404910000|2021-10-28 07:08:30||135.32||135.34||135.34||135.32|228
1635404930000|2021-10-28 07:08:50|135.62||135.52||135.64||135.52||2078
1635404940000|2021-10-28 07:09:00|135.56|135.36|135.72|135.4|135.72|135.4|135.56|135.36|4302
1635404950000|2021-10-28 07:09:10|135.7|135.34|135.22|134.92|135.7|135.36|135.2|134.9|7481
1635404960000|2021-10-28 07:09:20|135.2||135.18||135.2||135.18||0
1635404970000|2021-10-28 07:09:30|135.24|135.04|135.22|134.92|135.3|135.06|135.18|134.9|0
1635404980000|2021-10-28 07:09:40|||||||||46
1635405000000|2021-10-28 07:10:00|135.2|134.88|135.28|134.98|135.32|134.98|135.18|134.88|1573
1635405010000|2021-10-28 07:10:10|135.24||135.22||135.24||135.22||21
1635405020000|2021-10-28 07:10:20|||||||||10000
1635405030000|2021-10-28 07:10:30|135.2|134.92|135.16|134.92|135.2|134.94|135.16|134.92|0
1635405050000|2021-10-28 07:10:50|135.14|134.94|135.42|135.22|135.5|135.22|135.12|134.94|10632
1635405060000|2021-10-28 07:11:00|135.4|135.2|135.34|135.18|135.4|135.22|135.32|135.16|11739
1635405070000|2021-10-28 07:11:10|135.42|135.2|135.5|135.28|135.52|135.28|135.42|135.16|2000
1635405080000|2021-10-28 07:11:20|135.42|135.18|135.5|135.28|135.52|135.28|135.42|135.16|1000
1635405090000|2021-10-28 07:11:30|135.42|135.22|135.4|135.18|135.42|135.28|135.4|135.16|2000
1635405120000|2021-10-28 07:12:00|135.38|135.16|134.86|134.74|135.38|135.16|134.86|134.58|18144
1635405130000|2021-10-28 07:12:10|134.9|134.76|134.98|134.84|134.98|134.84|134.84|134.76|1960
1635405140000|2021-10-28 07:12:20||134.86||134.88||134.88||134.86|0
1635405160000|2021-10-28 07:12:40|134.96|134.86|134.78|134.6|134.96|134.86|134.7|134.5|12149
1635405170000|2021-10-28 07:12:50|134.76|134.62|134.78|134.62|134.78|134.62|134.76|134.62|3939
1635405200000|2021-10-28 07:13:20|134.76|134.54|134.72|134.54|134.76|134.54|134.68|134.44|2700
1635405210000|2021-10-28 07:13:30|134.7|134.5|134.72|134.54|134.72|134.54|134.66|134.42|2092
1635405220000|2021-10-28 07:13:40|134.76|134.56|134.78|134.68|134.78|134.68|134.72|134.56|4983
1635405270000|2021-10-28 07:14:30|134.76|134.64|134.74|134.54|134.76|134.64|134.68|134.46|4056
1635405280000|2021-10-28 07:14:40|134.76|134.56|134.76|134.6|134.76|134.6|134.76|134.56|0
1635405300000|2021-10-28 07:15:00|134.74|134.54|134.88|134.8|134.96|134.8|134.72|134.5|11861
1635405310000|2021-10-28 07:15:10||134.74||134.74||134.74||134.72|34
1635405320000|2021-10-28 07:15:20|134.94|134.76|134.98|134.82|134.98|134.82|134.94|134.74|23491
1635405330000|2021-10-28 07:15:30|135|134.84|135.02|134.86|135.02|134.86|134.98|134.82|2000
1635405340000|2021-10-28 07:15:40|135|134.82|134.98|134.88|135|134.88|134.98|134.78|0
1635405350000|2021-10-28 07:15:50|134.96|134.86|134.96|134.8|134.96|134.88|134.96|134.72|8815
1635405360000|2021-10-28 07:16:00|134.94|134.82|134.72|134.64|134.94|134.84|134.72|134.52|11529
1635405370000|2021-10-28 07:16:10|134.7|134.6|134.66|134.5|134.7|134.6|134.66|134.42|3117
1635405380000|2021-10-28 07:16:20||134.52||134.54||134.54||134.52|0
1635405390000|2021-10-28 07:16:30|||||||||270
1635405400000|2021-10-28 07:16:40|134.68|134.56|134.74|134.58|134.84|134.66|134.66|134.46|7759
1635405410000|2021-10-28 07:16:50|134.78|134.6|134.76|134.58|134.78|134.6|134.76|134.56|4874
1635405420000|2021-10-28 07:17:00|134.74|134.56|134.62|134.48|134.74|134.56|134.62|134.4|4624
1635405430000|2021-10-28 07:17:10|134.64|134.5|134.52|134.34|134.66|134.5|134.52|134.26|4961
1635405440000|2021-10-28 07:17:20||134.36||134.34||134.36||134.34|1860
1635405450000|2021-10-28 07:17:30|134.5|134.32|134.32|134.12|134.5|134.32|134.32|134.1|24199
1635405460000|2021-10-28 07:17:40|134.3|134.1|134.16|134.06|134.3|134.16|134.12|134.06|2974
1635405470000|2021-10-28 07:17:50|134.14|134|134.14|134|134.16|134.02|134.12|134|3931
1635405480000|2021-10-28 07:18:00|134.16|134.02|134.24|134.06|134.3|134.1|134.16|134.02|16192
1635405490000|2021-10-28 07:18:10|134.18|134.04|134.22|134.04|134.24|134.04|134.16|134.04|0
1635405500000|2021-10-28 07:18:20|134.26|134.06|134.24|134.04|134.26|134.06|134.24|134.04|0
1635405510000|2021-10-28 07:18:30||134.02||134.04||134.04||134.02|0
1635405520000|2021-10-28 07:18:40||134.02||134.02||134.02||134|25140
1635405530000|2021-10-28 07:18:50|134.26|134.1|134.36|134.22|134.46|134.24|134.26|134.1|941
1635405540000|2021-10-28 07:19:00|134.34|134.2|134.36|134.22|134.36|134.22|134.34|134.16|0
1635405550000|2021-10-28 07:19:10|134.34|134.2|134.34|134.18|134.34|134.2|134.34|134.18|0
1635405560000|2021-10-28 07:19:20|134.16|134.16|134.16|134|134.36|134.18|134.16|133.98|31137
1635405570000|2021-10-28 07:19:30||134.02||134.02||134.02||134.02|0
1635405590000|2021-10-28 07:19:50||134.04||134.04||134.04||134.04|0
1635405600000|2021-10-28 07:20:00|||||||||1476
1635405610000|2021-10-28 07:20:10|134.18|134.02|134.16|134.04|134.2|134.04|134.16|134.02|9364
1635405620000|2021-10-28 07:20:20|134.14|134.02|134.16|134.02|134.16|134.04|134.14|134.02|0
1635405640000|2021-10-28 07:20:40|134.14|134.1|134.18|134.04|134.2|134.1|134.08|134.02|8903
1635405650000|2021-10-28 07:20:50|134.16|134.02|134.16|134.02|134.18|134.02|134.16|134.02|0
1635405660000|2021-10-28 07:21:00|134.1|134.06|134.3|134.12|134.32|134.14|134.1|134.06|4659
1635405670000|2021-10-28 07:21:10|134.28|134.14|134.26|134.12|134.28|134.14|134.26|134.08|1863
1635405680000|2021-10-28 07:21:20|134.3|134.14|134.36|134.2|134.42|134.22|134.3|134.14|0
1635405700000|2021-10-28 07:21:40||134.18||134.18||134.18||134.16|0
1635405710000|2021-10-28 07:21:50|134.38|134.2|134.4|134.24|134.42|134.24|134.38|134.2|0
1635405730000|2021-10-28 07:22:10|134.42|134.3|134.3|134.12|134.44|134.3|134.3|134.08|6606
1635405740000|2021-10-28 07:22:20|134.32|134.14|134.32|134.14|134.34|134.14|134.32|134.14|39215
1635405760000|2021-10-28 07:22:40|134.36|134.16|134.4|134.22|134.42|134.26|134.36|134.16|8765
1635405770000|2021-10-28 07:22:50|134.38|134.24|134.36|134.2|134.4|134.24|134.36|134.18|0
1635405780000|2021-10-28 07:23:00||134.18||134.16||134.2||134.16|0
1635405790000|2021-10-28 07:23:10||134.18||134.16||134.18||134.16|0
1635405800000|2021-10-28 07:23:20||134.18||134.18||134.18||134.16|433
1635405810000|2021-10-28 07:23:30||134.16||134.16||134.16||134.16|0
1635405820000|2021-10-28 07:23:40|134.34|134.18|134.34|134.18|134.36|134.2|134.34|134.18|0
1635405830000|2021-10-28 07:23:50|134.36|134.2|134.36|134.2|134.36|134.2|134.36|134.2|0
1635405840000|2021-10-28 07:24:00|||||||||264
1635405850000|2021-10-28 07:24:10|134.34||134.34||134.34||134.34||0
1635405880000|2021-10-28 07:24:40|||||||||65
1635405960000|2021-10-28 07:26:00|134.36|134.22|134.38|134.3|134.42|134.3|134.36|134.22|9256
1635405970000|2021-10-28 07:26:10|134.42|134.32|134.48|134.36|134.58|134.4|134.42|134.32|7901
1635405980000|2021-10-28 07:26:20|134.46||134.48||134.48||134.44||28
1635405990000|2021-10-28 07:26:30|134.46||134.46||134.46||134.46||0
1635406000000|2021-10-28 07:26:40|134.44|134.34|134.38|134.26|134.44|134.34|134.34|134.22|9732
1635406010000|2021-10-28 07:26:50|134.36|134.24|134.36|134.28|134.42|134.36|134.36|134.22|1248
1635406020000|2021-10-28 07:27:00|134.34|134.26|134.24|134.12|134.34|134.26|134.24|134.08|3194
1635406030000|2021-10-28 07:27:10|134.22|134.16|134.16|134.02|134.22|134.16|134.16|134|3367
1635406050000|2021-10-28 07:27:30|||||||||2236
1635406060000|2021-10-28 07:27:40|134.08|134.04|134.14|134.02|134.16|134.06|134.06|134.02|5815
1635406070000|2021-10-28 07:27:50|134.06||134.06||134.06||134.06||1000
1635406080000|2021-10-28 07:28:00|134.12|134|133.9|133.78|134.12|134|133.9|133.76|20473
1635406090000|2021-10-28 07:28:10|133.94|133.8|133.94|133.82|133.94|133.82|133.94|133.8|787
1635406100000|2021-10-28 07:28:20|133.86|133.78|133.94|133.8|133.98|133.8|133.86|133.74|206
1635406120000|2021-10-28 07:28:40|||||||||2856
1635406130000|2021-10-28 07:28:50|||||||||7054
1635406140000|2021-10-28 07:29:00|133.92|133.78|133.84|133.7|133.92|133.78|133.82|133.68|4000
1635406150000|2021-10-28 07:29:10|133.82||133.82||133.82||133.82||37
1635406160000|2021-10-28 07:29:20|133.84|133.72|133.94|133.76|133.96|133.76|133.84|133.72|3420
1635406170000|2021-10-28 07:29:30|133.92|133.78|133.96|133.8|133.96|133.8|133.92|133.78|818
1635406180000|2021-10-28 07:29:40|133.94||133.96||133.96||133.94||0
1635406190000|2021-10-28 07:29:50|133.94|133.82|133.92|133.76|133.98|133.84|133.92|133.76|3164
1635406200000|2021-10-28 07:30:00|133.9||133.88||133.9||133.88||1647
1635406220000|2021-10-28 07:30:20|133.86|133.74|133.76|133.64|133.86|133.74|133.76|133.58|20272
1635406230000|2021-10-28 07:30:30|133.78|133.66|133.76|133.64|133.8|133.7|133.76|133.64|10520
1635406240000|2021-10-28 07:30:40|133.74|133.6|133.72|133.6|133.74|133.6|133.72|133.6|2441
1635406280000|2021-10-28 07:31:20|133.74|133.62|133.92|133.84|134|133.84|133.74|133.62|16029
1635406290000|2021-10-28 07:31:30|134|133.86|133.9|133.78|134.02|133.88|133.9|133.74|5326
1635406300000|2021-10-28 07:31:40|133.92|133.82|133.94|133.82|133.96|133.82|133.92|133.8|1500
1635406310000|2021-10-28 07:31:50||133.8||133.78||133.8||133.78|2681
1635406340000|2021-10-28 07:32:20||133.8||133.8||133.8||133.8|5
1635406370000|2021-10-28 07:32:50|133.88|133.78|133.82|133.72|133.88|133.78|133.82|133.72|8058
1635406380000|2021-10-28 07:33:00|133.8|133.7|133.66|133.56|133.8|133.7|133.66|133.54|5433
1635406390000|2021-10-28 07:33:10|133.56|133.52|133.64|133.5|133.66|133.52|133.56|133.44|2706
1635406410000|2021-10-28 07:33:30|133.62|133.44|133.6|133.46|133.62|133.46|133.6|133.44|79
1635406430000|2021-10-28 07:33:50|133.58|133.4|133.58|133.42|133.58|133.42|133.58|133.4|1500
1635406440000|2021-10-28 07:34:00||133.44||133.42||133.46||133.4|1000
1635406460000|2021-10-28 07:34:20|133.54|133.4|133.44|133.28|133.54|133.4|133.4|133.26|77
1635406470000|2021-10-28 07:34:30|133.42||133.42||133.42||133.42||27589
1635406480000|2021-10-28 07:34:40|133.44|133.3|133.14|133.06|133.46|133.32|133.14|133.06|37916
1635406500000|2021-10-28 07:35:00|133.12|133.02|132.88|132.78|133.12|133.02|132.88|132.76|19084
1635406510000|2021-10-28 07:35:10|132.9|132.8|132.9|132.78|133|132.84|132.86|132.76|23376
1635406530000|2021-10-28 07:35:30|132.92|132.8|133.1|132.98|133.2|133.06|132.88|132.8|39906
1635406540000|2021-10-28 07:35:40|133.08|132.96|133.04|132.94|133.08|132.96|133.02|132.92|5687
1635406550000|2021-10-28 07:35:50|133.02|132.88|132.9|132.8|133.02|132.92|132.9|132.8|4143
1635406560000|2021-10-28 07:36:00|132.88|132.78|133.02|132.9|133.04|132.9|132.86|132.7|19790
1635406570000|2021-10-28 07:36:10|132.96|132.92|133|132.88|133.02|132.96|132.96|132.84|10211
1635406580000|2021-10-28 07:36:20|133.02|132.9|132.58|132.44|133.02|132.94|132.58|132.42|66120
1635406590000|2021-10-28 07:36:30|132.6|132.48|132.64|132.5|132.76|132.6|132.58|132.44|49740
1635406600000|2021-10-28 07:36:40|132.66|132.48|132.66|132.48|132.8|132.66|132.66|132.48|22766
1635406610000|2021-10-28 07:36:50|132.7|132.5|132.96|132.78|133.02|132.78|132.7|132.5|6005
1635406620000|2021-10-28 07:37:00|132.94|132.74|132.92|132.76|132.94|132.76|132.92|132.74|0
1635406630000|2021-10-28 07:37:10||132.78||132.78||132.78||132.78|0
1635406640000|2021-10-28 07:37:20|132.96|132.8|133.18|133.02|133.2|133.02|132.94|132.8|1702
1635406650000|2021-10-28 07:37:30||133.04||133.04||133.04||133.04|0
1635406660000|2021-10-28 07:37:40|133.2|133.06|133.28|133.14|133.3|133.14|133.2|133.06|6279
1635406670000|2021-10-28 07:37:50||133.16||133.14||133.16||133.14|0
1635406700000|2021-10-28 07:38:20|133.26||133.24||133.26||133.24||50
1635406740000|2021-10-28 07:39:00|133.22|133.12|133.24|133.08|133.26|133.14|133.16|133.02|18855
1635406760000|2021-10-28 07:39:20||133.1||133.08||133.12||133.08|0
1635406770000|2021-10-28 07:39:30|133.22||133.2||133.22||133.2||403
1635406780000|2021-10-28 07:39:40|133.18||133.16||133.18||133.16||20
1635406800000|2021-10-28 07:40:00|133.2|133.1|133.3|133.18|133.32|133.3|133.2|133.1|85481
1635406810000|2021-10-28 07:40:10|133.28|133.12|133.26|133.18|133.28|133.18|133.26|133.08|4827
1635406820000|2021-10-28 07:40:20|133.24|133.1|133.22|133.1|133.24|133.1|133.22|133.06|104
1635406830000|2021-10-28 07:40:30|133.16|133.06|133.18|133.06|133.2|133.06|133.14|133.06|3107
1635406910000|2021-10-28 07:41:50|133.2|133.08|133.26|133.22|133.26|133.22|133.18|133.08|11586
1635406960000|2021-10-28 07:42:40|133.32|133.24|133.52|133.4|133.58|133.44|133.32|133.24|10712
1635406970000|2021-10-28 07:42:50|133.54|133.42|133.52|133.4|133.58|133.44|133.52|133.4|2820
1635406980000|2021-10-28 07:43:00|133.56|133.42|133.54|133.4|133.56|133.42|133.54|133.4|6
1635406990000|2021-10-28 07:43:10|133.56|133.42|133.56|133.44|133.58|133.46|133.56|133.42|1120
1635407000000|2021-10-28 07:43:20|133.54|133.42|133.52|133.4|133.54|133.44|133.52|133.4|3021
1635407010000|2021-10-28 07:43:30|133.5||133.48||133.5||133.48||0
1635407020000|2021-10-28 07:43:40|133.5|133.42|133.72|133.62|133.72|133.62|133.5|133.42|42143
1635407040000|2021-10-28 07:44:00|133.7|133.6|133.7|133.58|133.7|133.6|133.7|133.56|2970
1635407090000|2021-10-28 07:44:50|133.72|133.6|133.76|133.64|133.76|133.68|133.7|133.58|3686
1635407100000|2021-10-28 07:45:00||133.66||133.66||133.66||133.66|0
1635407110000|2021-10-28 07:45:10|133.8|133.68|133.86|133.76|133.86|133.76|133.8|133.68|2359
1635407120000|2021-10-28 07:45:20||133.78||133.78||133.78||133.78|0
1635407130000|2021-10-28 07:45:30|||||||||737
1635407150000|2021-10-28 07:45:50|133.78|133.76|133.74|133.64|133.86|133.76|133.74|133.62|6449
1635407160000|2021-10-28 07:46:00|133.72|133.58|133.7|133.56|133.72|133.58|133.7|133.52|4432
1635407170000|2021-10-28 07:46:10|133.72|133.58|133.74|133.6|133.76|133.6|133.72|133.58|0
1635407180000|2021-10-28 07:46:20|||||||||2254
1635407200000|2021-10-28 07:46:40|133.76|133.62|133.74|133.62|133.76|133.64|133.74|133.6|8
1635407210000|2021-10-28 07:46:50||133.6||133.6||133.6||133.6|0
1635407230000|2021-10-28 07:47:10|133.6|133.58|133.56|133.44|133.74|133.58|133.56|133.42|11925
1635407240000|2021-10-28 07:47:20|133.54|133.42|133.38|133.24|133.54|133.42|133.38|133.22|145
1635407250000|2021-10-28 07:47:30|133.36|133.22|133.34|133.22|133.36|133.22|133.34|133.22|2272
1635407260000|2021-10-28 07:47:40|133.32|133.2|133.26|133.1|133.32|133.2|133.26|133.1|718
1635407270000|2021-10-28 07:47:50|133.24|133.12|133.14|133.06|133.24|133.12|133.14|133.06|0
1635407280000|2021-10-28 07:48:00|133.16|133.08|133.34|133.2|133.36|133.22|133.16|133.08|4463
1635407290000|2021-10-28 07:48:10|||||||||603
1635407310000|2021-10-28 07:48:30|133.32|133.18|133.3|133.14|133.32|133.18|133.3|133.14|18866
1635407320000|2021-10-28 07:48:40|133.28|133.18|133.22|133.14|133.28|133.18|133.18|133.06|6416
1635407330000|2021-10-28 07:48:50||133.12||133.12||133.12||133.12|2749
1635407340000|2021-10-28 07:49:00|133.2|133.06|133.18|133.06|133.2|133.06|133.18|133.06|3190
1635407360000|2021-10-28 07:49:20|133.16|133.04|133.02|132.9|133.16|133.04|132.98|132.82|3769
1635407400000|2021-10-28 07:50:00|||||||||2
1635407430000|2021-10-28 07:50:30|133|132.88|133|132.86|133|132.88|133|132.86|0
1635407450000|2021-10-28 07:50:50|||||||||762
1635407460000|2021-10-28 07:51:00|||||||||2663
1635407520000|2021-10-28 07:52:00|132.98|132.84|133.1|133.02|133.14|133.06|132.9|132.8|204352
1635407530000|2021-10-28 07:52:10|133.16|133.04|133.22|133.1|133.22|133.1|133.16|133.04|1507
1635407550000|2021-10-28 07:52:30|||||||||3726
1635407570000|2021-10-28 07:52:50|133.18|133.12|133.18|133.12|133.18|133.14|133.18|133.1|1475
1635407580000|2021-10-28 07:53:00|133.22|133.14|133.24|133.18|133.24|133.18|133.22|133.14|2475
1635407590000|2021-10-28 07:53:10|133.26|133.2|133.26|133.2|133.26|133.2|133.24|133.2|901
1635407600000|2021-10-28 07:53:20|133.24|133.22|133.24|133.14|133.24|133.22|133.22|133.12|3316
1635407610000|2021-10-28 07:53:30||133.16||133.16||133.16||133.16|0
1635407620000|2021-10-28 07:53:40|133.26|133.18|133.46|133.32|133.46|133.32|133.26|133.18|15525
1635407630000|2021-10-28 07:53:50|133.44|133.34|133.44|133.36|133.44|133.36|133.44|133.34|0
1635407640000|2021-10-28 07:54:00|133.46||133.44||133.46||133.44||0
1635407650000|2021-10-28 07:54:10|133.46||133.46||133.46||133.46||0
1635407660000|2021-10-28 07:54:20|133.44||133.44||133.44||133.44||0
1635407670000|2021-10-28 07:54:30|133.46|133.38|133.5|133.42|133.54|133.42|133.46|133.38|3765
1635407690000|2021-10-28 07:54:50|133.54|133.44|133.62|133.5|133.72|133.58|133.54|133.44|9587
1635407700000|2021-10-28 07:55:00|133.64|133.56|133.68|133.54|133.7|133.56|133.62|133.5|1500
1635407710000|2021-10-28 07:55:10||133.5||133.56||133.58||133.5|2550
1635407730000|2021-10-28 07:55:30||133.58||133.58||133.58||133.58|1405
1635407740000|2021-10-28 07:55:40||133.6||133.58||133.62||133.58|19
1635407760000|2021-10-28 07:56:00|133.66|133.6|133.66|133.58|133.66|133.6|133.66|133.54|6933
1635407770000|2021-10-28 07:56:10|133.68|133.6|133.72|133.62|133.76|133.66|133.68|133.6|7500
1635407790000|2021-10-28 07:56:30|133.74|133.64|133.62|133.5|133.74|133.64|133.6|133.44|24387
1635407810000|2021-10-28 07:56:50||133.52||133.52||133.52||133.52|74799
1635407820000|2021-10-28 07:57:00|133.66|133.56|133.72|133.6|133.78|133.66|133.56|133.5|8355
1635407830000|2021-10-28 07:57:10||133.58||133.62||133.62||133.58|0
1635407840000|2021-10-28 07:57:20|133.74|133.64|133.68|133.6|133.74|133.64|133.68|133.54|16135
1635407850000|2021-10-28 07:57:30|133.7|133.82|133.74|133.64|133.84|133.82|133.7|133.6|50000
1635407860000|2021-10-28 07:57:40|133.72|133.62|133.64|133.56|133.72|133.62|133.64|133.52|9952
1635407870000|2021-10-28 07:57:50|133.62|133.52|133.5|133.4|133.62|133.52|133.5|133.38|103
1635407890000|2021-10-28 07:58:10|133.52|133.42|133.5|133.38|133.56|133.44|133.5|133.38|0
1635407910000|2021-10-28 07:58:30|133.48|133.36|133.46|133.34|133.48|133.36|133.46|133.34|380
1635407980000|2021-10-28 07:59:40|133.5|133.36|133.5|133.38|133.52|133.38|133.48|133.36|1349
1635408000000|2021-10-28 08:00:00|133.46|133.36|133.46|133.38|133.46|133.38|133.44|133.36|1382
1635408020000|2021-10-28 08:00:20|133.44|133.36|133.34|133.22|133.44|133.36|133.28|133.2|9084
1635408030000|2021-10-28 08:00:30|133.32|133.2|133.22|133.08|133.32|133.2|133.22|133.06|0
1635408040000|2021-10-28 08:00:40|133.2|133.06|133.18|133.04|133.2|133.06|133.18|133.02|1360
1635408050000|2021-10-28 08:00:50|133.16|133.02|133.14|133.02|133.16|133.04|133.14|133.02|0
1635408060000|2021-10-28 08:01:00|||||||||370
1635408070000|2021-10-28 08:01:10|133.12|133|133.1|132.96|133.12|133|133.1|132.94|637
1635408080000|2021-10-28 08:01:20|133.12|132.98|133.1|133|133.12|133.02|133.1|132.98|13778
1635408090000|2021-10-28 08:01:30|133.08|132.98|133.08|132.96|133.08|132.98|133.08|132.94|15
1635408100000|2021-10-28 08:01:40|132.94|132.94|132.94|132.86|132.98|132.96|132.92|132.8|22704
1635408110000|2021-10-28 08:01:50|132.96|132.88|132.96|132.86|132.96|132.88|132.94|132.86|3002
1635408120000|2021-10-28 08:02:00||132.88||132.88||132.88||132.88|0
1635408130000|2021-10-28 08:02:10|132.98|132.9|133.04|132.98|133.04|132.98|132.98|132.9|4411
1635408140000|2021-10-28 08:02:20|||||||||1861
1635408150000|2021-10-28 08:02:30|||||||||1086
1635408160000|2021-10-28 08:02:40|133.1|133|133.1|133.02|133.1|133.04|133.1|132.98|3096
1635408180000|2021-10-28 08:03:00|133.08|133.04|133.1|133.04|133.1|133.04|133.08|133|6406
1635408190000|2021-10-28 08:03:10|133.08|133.02|133.14|133.02|133.14|133.06|133.08|132.98|9363
1635408200000|2021-10-28 08:03:20|133.12|133|133.12|133|133.12|133|133.12|132.98|1000
1635408210000|2021-10-28 08:03:30||132.98||132.98||132.98||132.98|464
1635408220000|2021-10-28 08:03:40||133||133||133||132.98|1778
1635408230000|2021-10-28 08:03:50|133.1|132.98|133.08|132.98|133.1|132.98|133.08|132.98|2608
1635408240000|2021-10-28 08:04:00|133.06|132.96|133|132.86|133.06|132.96|133|132.84|0
1635408250000|2021-10-28 08:04:10|||||||||536
1635408260000|2021-10-28 08:04:20||132.88||132.88||132.9||132.88|2831
1635408270000|2021-10-28 08:04:30|||||||||5
1635408280000|2021-10-28 08:04:40|132.98|132.86|132.96|132.86|132.98|132.86|132.96|132.86|40
1635408290000|2021-10-28 08:04:50|132.98|132.88|133.04|132.94|133.04|132.94|132.98|132.88|3871
1635408300000|2021-10-28 08:05:00|133.02|132.92|132.94|132.82|133.02|132.92|132.94|132.8|13514
1635408310000|2021-10-28 08:05:10|132.92|132.8|132.8|132.68|132.92|132.8|132.8|132.68|11882
1635408320000|2021-10-28 08:05:20|132.78|132.7|132.82|132.7|132.82|132.7|132.76|132.68|4301
1635408330000|2021-10-28 08:05:30|132.8|132.68|132.8|132.68|132.8|132.68|132.8|132.68|4320
1635408340000|2021-10-28 08:05:40|132.82|132.7|132.88|132.78|132.88|132.78|132.82|132.7|19093
1635408350000|2021-10-28 08:05:50|||||||||965
1635408360000|2021-10-28 08:06:00|132.86|132.76|132.86|132.74|132.86|132.76|132.86|132.72|479
1635408370000|2021-10-28 08:06:10|||||||||2240
1635408410000|2021-10-28 08:06:50|132.88|132.76|132.86|132.74|132.88|132.76|132.86|132.74|5
1635408420000|2021-10-28 08:07:00|132.84|132.72|132.68|132.6|132.84|132.72|132.68|132.52|5213
1635408430000|2021-10-28 08:07:10|132.66|132.58|132.64|132.52|132.66|132.58|132.62|132.48|14015
1635408440000|2021-10-28 08:07:20|132.66|132.64|132.6|132.58|132.68|132.64|132.6|132.52|24228
1635408460000|2021-10-28 08:07:40|132.62|132.6|132.74|132.62|132.74|132.68|132.62|132.58|24950
1635408470000|2021-10-28 08:07:50|132.72|132.6|132.62|132.54|132.72|132.6|132.62|132.54|3409
1635408480000|2021-10-28 08:08:00|132.6|132.5|132.5|132.38|132.6|132.5|132.5|132.36|5059
1635408490000|2021-10-28 08:08:10|132.54|132.4|132.5|132.38|132.54|132.4|132.5|132.38|2008
1635408500000|2021-10-28 08:08:20|||||||||3293
1635408510000|2021-10-28 08:08:30|132.52|132.4|132.6|132.54|132.6|132.54|132.5|132.4|10840
1635408520000|2021-10-28 08:08:40|||||||||1476
1635408530000|2021-10-28 08:08:50|132.58|132.5|132.54|132.42|132.58|132.5|132.54|132.42|29755
1635408540000|2021-10-28 08:09:00|132.52|132.38|132.44|132.34|132.52|132.38|132.44|132.3|3775
1635408550000|2021-10-28 08:09:10|132.46|132.32|132.46|132.34|132.46|132.34|132.46|132.32|23911
1635408560000|2021-10-28 08:09:20|132.44|132.32|132.44|132.34|132.44|132.34|132.44|132.32|665
1635408570000|2021-10-28 08:09:30|132.46|132.32|132.56|132.46|132.66|132.52|132.46|132.32|51659
1635408580000|2021-10-28 08:09:40|132.52|132.44|132.32|132.24|132.52|132.44|132.3|132.18|27949
1635408590000|2021-10-28 08:09:50|132.28|132.2|132.34|132.22|132.38|132.22|132.26|132.14|3186
1635408600000|2021-10-28 08:10:00|132.36|132.24|132.32|132.2|132.38|132.24|132.32|132.16|1245
1635408620000|2021-10-28 08:10:20|132.34|132.22|132.32|132.22|132.38|132.22|132.32|132.2|1532
1635408640000|2021-10-28 08:10:40|132.3|132.2|132.3|132.18|132.32|132.2|132.3|132.18|3934
1635408650000|2021-10-28 08:10:50|132.32||132.32||132.32||132.32||0
1635408660000|2021-10-28 08:11:00|132.3|132.22|132.3|132.18|132.3|132.22|132.3|132.18|580
1635408680000|2021-10-28 08:11:20|132.32|132.2|132.36|132.3|132.38|132.32|132.32|132.2|11279
1635408690000|2021-10-28 08:11:30|||||||||77
1635408700000|2021-10-28 08:11:40|132.38|132.28|132.3|132.16|132.38|132.28|132.3|132.16|12244
1635408710000|2021-10-28 08:11:50|132.32|132.18|132.34|132.2|132.36|132.22|132.32|132.18|271
1635408720000|2021-10-28 08:12:00|132.32|132.18|132.3|132.18|132.32|132.18|132.28|132.16|2813
1635408730000|2021-10-28 08:12:10|132.28|132.16|132.24|132.14|132.3|132.16|132.22|132.1|18211
1635408740000|2021-10-28 08:12:20||132.12||132.16||132.16||132.12|971
1635408770000|2021-10-28 08:12:50|||||||||7640
1635408780000|2021-10-28 08:13:00|132.26|132.18|132.2|132.1|132.3|132.24|132.2|132.1|12252
1635408790000|2021-10-28 08:13:10|132.22|132.12|132.2|132.1|132.22|132.12|132.2|132.1|1179
1635408800000|2021-10-28 08:13:20||132.12||132.12||132.12||132.12|10
1635408820000|2021-10-28 08:13:40|||||||||1498
1635408830000|2021-10-28 08:13:50|132.08|132.1|132.26|132.2|132.3|132.22|132.08|132.04|42717
1635408840000|2021-10-28 08:14:00|132.3|132.22|132.48|132.36|132.5|132.36|132.3|132.22|8504
1635408850000|2021-10-28 08:14:10|132.46|132.34|132.32|132.2|132.46|132.34|132.24|132.2|48394
1635408860000|2021-10-28 08:14:20|132.34|132.22|132.38|132.28|132.38|132.28|132.34|132.22|15034
1635408870000|2021-10-28 08:14:30|132.36|132.3|132.58|132.5|132.7|132.52|132.34|132.28|101630
1635408880000|2021-10-28 08:14:40|132.6|132.52|132.58|132.48|132.6|132.54|132.46|132.44|61579
1635408890000|2021-10-28 08:14:50|132.56|132.46|132.54|132.44|132.56|132.48|132.48|132.4|11828
1635408900000|2021-10-28 08:15:00|132.52|132.42|132.54|132.44|132.54|132.44|132.52|132.42|8250
1635408910000|2021-10-28 08:15:10|132.56|132.46|132.72|132.6|132.72|132.64|132.56|132.46|15921
1635408920000|2021-10-28 08:15:20|132.76|132.72|132.72|132.58|132.84|132.72|132.66|132.58|33919
1635408930000|2021-10-28 08:15:30|132.54|132.56|132.7|132.6|132.72|132.6|132.54|132.52|65246
1635408940000|2021-10-28 08:15:40|132.72|132.64|132.76|132.68|132.78|132.68|132.7|132.64|6723
1635408950000|2021-10-28 08:15:50|132.64|132.66|132.72|132.68|132.78|132.7|132.64|132.62|47694
1635408960000|2021-10-28 08:16:00|132.76|132.7|132.74|132.68|132.78|132.7|132.72|132.68|7310
1635408970000|2021-10-28 08:16:10|132.78|132.7|132.82|132.72|132.88|132.74|132.78|132.68|13834
1635408980000|2021-10-28 08:16:20|132.84|132.84|132.86|132.8|132.88|132.84|132.82|132.72|20490
1635409000000|2021-10-28 08:16:40|132.84|132.82|132.84|132.78|132.84|132.82|132.84|132.78|5347
1635409010000|2021-10-28 08:16:50|132.82|132.8|132.68|132.54|132.82|132.8|132.56|132.48|49398
1635409020000|2021-10-28 08:17:00|132.66|132.52|132.62|132.54|132.66|132.58|132.62|132.5|4086
1635409030000|2021-10-28 08:17:10|132.66|132.56|132.74|132.66|132.8|132.7|132.66|132.56|11176
1635409050000|2021-10-28 08:17:30|132.72|132.68|132.62|132.5|132.72|132.68|132.62|132.5|17961
1635409060000|2021-10-28 08:17:40|132.6|132.48|132.36|132.28|132.6|132.48|132.36|132.22|13880
1635409070000|2021-10-28 08:17:50|132.38|132.26|132.36|132.24|132.38|132.26|132.36|132.24|0
1635409080000|2021-10-28 08:18:00|132.34|132.22|132.24|132.1|132.34|132.22|132.22|132.08|634
1635409090000|2021-10-28 08:18:10|132.2|132.08|132.18|132.06|132.2|132.1|132.18|132.06|1304
1635409100000|2021-10-28 08:18:20|132.16|132.08|132.14|132.06|132.16|132.08|132.14|132.06|1588
1635409110000|2021-10-28 08:18:30|132.16|132.08|132.14|132.06|132.2|132.08|132.14|132.06|11232
1635409120000|2021-10-28 08:18:40|132.12|132.1|132.1|132.04|132.18|132.1|132.1|132|11417
1635409130000|2021-10-28 08:18:50|132.12||132.12||132.12||132.12||0
1635409140000|2021-10-28 08:19:00||132.06||132.04||132.08||132.04|4550
1635409150000|2021-10-28 08:19:10|132.16|132.06|132.16|132.06|132.16|132.1|132.16|132.06|358
1635409160000|2021-10-28 08:19:20|||||||||23778
1635409170000|2021-10-28 08:19:30|132.2|132.08|132.12|132.02|132.22|132.12|132.06|132|28825
1635409180000|2021-10-28 08:19:40|132.14|132.04|132.14|132.04|132.14|132.04|132.14|132.04|1980
1635409190000|2021-10-28 08:19:50|132.18|132.06|132.3|132.18|132.32|132.24|132.18|132.06|20442
1635409200000|2021-10-28 08:20:00|132.28|132.2|132.26|132.2|132.28|132.2|132.26|132.18|3698
1635409210000|2021-10-28 08:20:10|132.3|132.18|132.3|132.22|132.32|132.22|132.3|132.18|3044
1635409220000|2021-10-28 08:20:20|132.32|132.24|132.32|132.24|132.38|132.28|132.32|132.24|1290
1635409230000|2021-10-28 08:20:30|132.38|132.26|132.4|132.34|132.46|132.34|132.38|132.26|10049
1635409240000|2021-10-28 08:20:40|132.46|132.36|132.36|132.28|132.48|132.36|132.34|132.24|14196
1635409250000|2021-10-28 08:20:50|132.34|132.24|132.28|132.16|132.34|132.24|132.24|132.14|2570
1635409260000|2021-10-28 08:21:00|132.26|132.14|132.14|132|132.26|132.14|132.14|132|3795
1635409270000|2021-10-28 08:21:10||132.02||132.02||132.02||132.02|0
1635409280000|2021-10-28 08:21:20|132.12|132.04|132.04|131.9|132.12|132.04|132.02|131.9|94326
1635409290000|2021-10-28 08:21:30|132.02|131.92|132.14|132.04|132.14|132.04|131.98|131.9|53378
1635409320000|2021-10-28 08:22:00|132.16|132.16|132.14|132.04|132.2|132.16|132.14|132.04|20035
1635409330000|2021-10-28 08:22:10|132.16|132.06|132.14|132.04|132.16|132.08|132.14|132.04|0
1635409340000|2021-10-28 08:22:20|132.12||132.1||132.12||132.1||0
1635409350000|2021-10-28 08:22:30|132.08|132|132.06|132|132.08|132|132.06|131.94|4136
1635409360000|2021-10-28 08:22:40|132.1|132.02|132.1|132.02|132.14|132.04|132.1|132|3193
1635409370000|2021-10-28 08:22:50|132.08|132|132.1|132|132.12|132|132.08|132|2767
1635409380000|2021-10-28 08:23:00|132.12|132.02|132.14|132.06|132.18|132.1|132.12|132.02|2768
1635409390000|2021-10-28 08:23:10|||||||||88
1635409400000|2021-10-28 08:23:20||132.1||132.1||132.1||132.1|525
1635409410000|2021-10-28 08:23:30|132.12|132.04|132.22|132.14|132.22|132.14|132.12|132.02|18928
1635409420000|2021-10-28 08:23:40|132.2||132.22||132.22||132.2||253
1635409430000|2021-10-28 08:23:50||132.16||132.14||132.16||132.14|0
1635409440000|2021-10-28 08:24:00|||||||||147
1635409460000|2021-10-28 08:24:20|132.2|132.12|132.16|132.1|132.2|132.12|132.16|132.04|1529
1635409470000|2021-10-28 08:24:30||132.06||132.06||132.06||132.04|401
1635409480000|2021-10-28 08:24:40|132.14|132.04|132.12|132|132.14|132.04|132.12|132|364
1635409500000|2021-10-28 08:25:00|132.1|132.02|132.1|132.02|132.12|132.02|132.08|132.02|1502
1635409510000|2021-10-28 08:25:10|132.08|132.04|131.96|131.88|132.1|132.04|131.94|131.86|23780
1635409520000|2021-10-28 08:25:20|131.94|131.86|131.94|131.86|131.94|131.86|131.94|131.84|71174
1635409530000|2021-10-28 08:25:30|131.96|131.88|132.06|132|132.06|132|131.96|131.86|27796
1635409540000|2021-10-28 08:25:40|131.98|132.02|131.94|131.84|132.06|132.02|131.94|131.84|12584
1635409550000|2021-10-28 08:25:50|131.9|131.82|131.8|131.74|131.9|131.82|131.76|131.62|12795
1635409560000|2021-10-28 08:26:00|131.84|131.76|132.04|131.94|132.04|131.94|131.84|131.76|14432
1635409570000|2021-10-28 08:26:10|132.02|131.92|131.94|131.86|132.02|131.92|131.92|131.86|15149
1635409580000|2021-10-28 08:26:20|131.96|131.88|132.14|132.04|132.16|132.06|131.96|131.88|18175
1635409600000|2021-10-28 08:26:40|132.18|132.06|132.26|132.14|132.28|132.14|132.08|131.98|15613
1635409610000|2021-10-28 08:26:50|||||||||3
1635409620000|2021-10-28 08:27:00|132.28|132.16|132.32|132.18|132.34|132.18|132.28|132.16|0
1635409640000|2021-10-28 08:27:20|132.34|132.2|132.36|132.26|132.38|132.26|132.34|132.2|2249
1635409660000|2021-10-28 08:27:40|132.32||132.32||132.32||132.32||1734
1635409690000|2021-10-28 08:28:10|132.34|132.28|132.5|132.38|132.52|132.38|132.34|132.28|3889
1635409700000|2021-10-28 08:28:20|132.52|132.4|132.62|132.52|132.64|132.54|132.5|132.4|17488
1635409720000|2021-10-28 08:28:40|132.6|132.5|132.5|132.42|132.6|132.5|132.5|132.38|8965
1635409730000|2021-10-28 08:28:50|132.52|132.52|132.54|132.5|132.54|132.52|132.5|132.42|40000
1635409740000|2021-10-28 08:29:00|132.58|132.52|132.56|132.46|132.62|132.52|132.54|132.46|6433
1635409760000|2021-10-28 08:29:20|132.58|132.48|132.8|132.68|132.8|132.72|132.54|132.46|114120
1635409770000|2021-10-28 08:29:30|132.82|132.74|132.68|132.58|132.82|132.74|132.68|132.56|7049
1635409780000|2021-10-28 08:29:40|132.66|132.56|132.6|132.52|132.66|132.56|132.6|132.52|2100
1635409790000|2021-10-28 08:29:50|||||||||1014
1635409800000|2021-10-28 08:30:00|132.58|132.48|132.54|132.44|132.58|132.48|132.54|132.42|6010
1635409810000|2021-10-28 08:30:10|132.56|132.46|132.58|132.52|132.58|132.52|132.56|132.46|2101
1635409820000|2021-10-28 08:30:20|132.6|132.54|132.66|132.58|132.66|132.58|132.6|132.52|10671
1635409830000|2021-10-28 08:30:30|132.7|132.56|132.68|132.56|132.7|132.56|132.68|132.56|0
1635409850000|2021-10-28 08:30:50|||||||||555
1635409860000|2021-10-28 08:31:00|132.66|132.54|132.56|132.42|132.66|132.56|132.5|132.42|3908
1635409870000|2021-10-28 08:31:10||132.44||132.44||132.44||132.44|0
1635409880000|2021-10-28 08:31:20|||||||||7556
1635409890000|2021-10-28 08:31:30||132.46||132.46||132.46||132.44|657
1635409920000|2021-10-28 08:32:00|||||||||4498
1635409950000|2021-10-28 08:32:30|||||||||12060
1635409980000|2021-10-28 08:33:00||132.48||132.46||132.48||132.46|451
1635410010000|2021-10-28 08:33:30||132.48||132.46||132.48||132.46|0
1635410060000|2021-10-28 08:34:20|132.54|132.44|132.62|132.58|132.68|132.58|132.52|132.44|8455
1635410070000|2021-10-28 08:34:30|132.6|132.56|132.56|132.46|132.6|132.56|132.56|132.46|23570
1635410080000|2021-10-28 08:34:40|132.58|132.48|132.68|132.58|132.72|132.58|132.58|132.46|23978
1635410130000|2021-10-28 08:35:30|132.72|132.6|132.74|132.64|132.74|132.64|132.72|132.6|4881
1635410140000|2021-10-28 08:35:40||132.66||132.68||132.68||132.66|2115
1635410150000|2021-10-28 08:35:50|132.72|132.66|132.6|132.52|132.72|132.66|132.6|132.5|17539
1635410160000|2021-10-28 08:36:00|132.58|132.5|132.44|132.34|132.58|132.5|132.44|132.34|5756
1635410170000|2021-10-28 08:36:10|132.42|132.32|132.36|132.28|132.42|132.34|132.36|132.26|3102
1635410210000|2021-10-28 08:36:50|132.34|132.26|132.32|132.22|132.34|132.26|132.32|132.22|998
1635410220000|2021-10-28 08:37:00|132.34|132.24|132.32|132.24|132.34|132.26|132.32|132.22|1500
1635410230000|2021-10-28 08:37:10|132.34|132.26|132.4|132.3|132.4|132.32|132.32|132.26|65
1635410250000|2021-10-28 08:37:30|132.42|132.34|132.48|132.38|132.48|132.38|132.42|132.34|6162
1635410260000|2021-10-28 08:37:40|||||||||9180
1635410280000|2021-10-28 08:38:00|132.52|132.4|132.52|132.44|132.52|132.44|132.52|132.4|0
1635410290000|2021-10-28 08:38:10|||||||||5632
1635410310000|2021-10-28 08:38:30||132.42||132.42||132.46||132.4|0
1635410330000|2021-10-28 08:38:50|||||||||1250
1635410340000|2021-10-28 08:39:00|132.54|132.44|132.56|132.48|132.6|132.48|132.54|132.44|41190
1635410350000|2021-10-28 08:39:10|132.58|132.58|132.56|132.44|132.6|132.58|132.5|132.44|20658
1635410360000|2021-10-28 08:39:20||132.46||132.44||132.46||132.44|3000
1635410370000|2021-10-28 08:39:30|132.54||132.54||132.54||132.54||176
1635410380000|2021-10-28 08:39:40|132.52||132.52||132.52||132.52||613
1635410390000|2021-10-28 08:39:50||132.42||132.42||132.42||132.42|12
1635410400000|2021-10-28 08:40:00|132.5|132.4|132.48|132.4|132.52|132.4|132.48|132.4|2246
1635410410000|2021-10-28 08:40:10|132.52|132.44|132.6|132.5|132.6|132.5|132.52|132.4|4574
1635410420000|2021-10-28 08:40:20|132.58|132.48|132.6|132.48|132.6|132.5|132.58|132.46|0
1635410430000|2021-10-28 08:40:30|132.62|132.5|132.6|132.5|132.68|132.56|132.6|132.5|2001
1635410450000|2021-10-28 08:40:50||132.52||132.52||132.52||132.52|0
1635410460000|2021-10-28 08:41:00|132.58||132.6||132.6||132.58||817
1635410470000|2021-10-28 08:41:10||132.54||132.54||132.54||132.52|1580
1635410480000|2021-10-28 08:41:20|132.62|132.56|132.68|132.56|132.7|132.56|132.62|132.56|150
1635410510000|2021-10-28 08:41:50|132.7|132.58|132.78|132.68|132.86|132.72|132.7|132.58|3671
1635410520000|2021-10-28 08:42:00|132.8|132.7|132.9|132.8|132.94|132.8|132.8|132.7|2266
1635410530000|2021-10-28 08:42:10|132.92|132.82|132.94|132.84|132.94|132.84|132.92|132.82|1281
1635410540000|2021-10-28 08:42:20|132.96|132.86|132.9|132.8|133|132.86|132.9|132.8|2393
1635410560000|2021-10-28 08:42:40|132.88||132.88||132.9||132.88||0
1635410570000|2021-10-28 08:42:50|132.9|132.82|132.94|132.84|132.94|132.88|132.9|132.82|2062
1635410590000|2021-10-28 08:43:10|132.92|132.82|132.9|132.8|132.92|132.82|132.9|132.8|6082
1635410600000|2021-10-28 08:43:20|132.88|132.78|132.74|132.68|132.88|132.78|132.74|132.68|3959
1635410620000|2021-10-28 08:43:40|132.76||132.76||132.76||132.76||74
1635410640000|2021-10-28 08:44:00|132.74|132.64|132.74|132.68|132.74|132.68|132.74|132.64|11513
1635410650000|2021-10-28 08:44:10|132.72|132.64|132.64|132.52|132.72|132.64|132.64|132.52|7258
1635410660000|2021-10-28 08:44:20|132.66|132.54|132.66|132.58|132.66|132.6|132.66|132.54|456
1635410680000|2021-10-28 08:44:40|132.64|132.56|132.64|132.56|132.64|132.56|132.64|132.5|23500
1635410690000|2021-10-28 08:44:50||132.58||132.56||132.58||132.56|7538
1635410700000|2021-10-28 08:45:00|132.62|132.52|132.54|132.44|132.62|132.52|132.54|132.44|7870
1635410710000|2021-10-28 08:45:10|132.5|132.42|132.78|132.7|132.78|132.7|132.5|132.42|24423
1635410720000|2021-10-28 08:45:20|132.76|132.68|132.58|132.48|132.76|132.68|132.58|132.46|17281
1635410730000|2021-10-28 08:45:30|132.56|132.46|132.62|132.5|132.62|132.5|132.54|132.44|0
1635410760000|2021-10-28 08:46:00||132.48||132.48||132.48||132.48|80
1635410770000|2021-10-28 08:46:10|132.6||132.6||132.6||132.6||49
1635410820000|2021-10-28 08:47:00||132.5||132.5||132.5||132.5|776
1635410830000|2021-10-28 08:47:10|132.62|132.52|132.68|132.62|132.72|132.62|132.62|132.52|14977
1635410890000|2021-10-28 08:48:10|132.66|132.6|132.66|132.6|132.66|132.6|132.66|132.58|4731
1635410920000|2021-10-28 08:48:40|132.68|132.62|132.78|132.7|132.8|132.7|132.68|132.62|7020
1635410930000|2021-10-28 08:48:50|132.82|132.72|132.78|132.72|132.82|132.72|132.78|132.7|3445
1635410950000|2021-10-28 08:49:10|132.76|132.7|132.78|132.7|132.78|132.7|132.76|132.7|134
1635410960000|2021-10-28 08:49:20|132.82|132.72|132.86|132.82|132.86|132.82|132.82|132.72|1210
1635411010000|2021-10-28 08:50:10|132.84|132.78|132.84|132.74|132.86|132.8|132.82|132.74|9316
1635411020000|2021-10-28 08:50:20|132.82|132.72|132.78|132.7|132.82|132.72|132.74|132.66|650
1635411030000|2021-10-28 08:50:30|132.76|132.68|132.76|132.68|132.76|132.68|132.76|132.68|141
1635411050000|2021-10-28 08:50:50|132.74|132.66|132.72|132.62|132.74|132.66|132.72|132.6|1112
1635411070000|2021-10-28 08:51:10|132.7|132.64|132.76|132.7|132.76|132.7|132.68|132.64|5074
1635411080000|2021-10-28 08:51:20|132.74|132.68|132.76|132.66|132.76|132.68|132.74|132.64|717
1635411100000|2021-10-28 08:51:40|132.78|132.76|132.76|132.68|132.84|132.76|132.76|132.68|11046
1635411120000|2021-10-28 08:52:00|132.74|132.66|132.78|132.74|132.84|132.74|132.72|132.64|3417
1635411130000|2021-10-28 08:52:10||132.7||132.74||132.74||132.7|0
1635411140000|2021-10-28 08:52:20|||||||||500
1635411150000|2021-10-28 08:52:30|132.82|132.76|132.82|132.76|132.86|132.8|132.8|132.74|3391
1635411160000|2021-10-28 08:52:40|132.8|132.74|132.82|132.76|132.82|132.76|132.8|132.74|1319
1635411170000|2021-10-28 08:52:50||132.74||132.76||132.78||132.74|2255
1635411180000|2021-10-28 08:53:00|132.8|132.74|132.8|132.74|132.8|132.76|132.8|132.74|2302
1635411190000|2021-10-28 08:53:10|132.78|132.72|132.7|132.66|132.78|132.72|132.68|132.64|15100
1635411240000|2021-10-28 08:54:00|132.68|132.64|132.68|132.64|132.7|132.64|132.68|132.64|5528
1635411250000|2021-10-28 08:54:10|132.66|132.62|132.68|132.64|132.68|132.64|132.66|132.62|2303
1635411260000|2021-10-28 08:54:20|132.66|132.62|132.66|132.62|132.68|132.64|132.66|132.62|4904
1635411270000|2021-10-28 08:54:30||132.64||132.64||132.64||132.64|63
1635411280000|2021-10-28 08:54:40|132.68|132.68|132.76|132.7|132.8|132.72|132.68|132.66|8483
1635411300000|2021-10-28 08:55:00|132.8|132.72|132.86|132.76|132.86|132.76|132.8|132.72|2117
1635411330000|2021-10-28 08:55:30|132.88|132.78|132.94|132.84|132.96|132.84|132.88|132.78|37
1635411360000|2021-10-28 08:56:00|132.92|132.82|132.9|132.84|132.94|132.86|132.9|132.78|4407
1635411380000|2021-10-28 08:56:20|132.88|132.82|132.88|132.84|132.88|132.84|132.88|132.8|24
1635411410000|2021-10-28 08:56:50|132.86|132.8|132.86|132.78|132.86|132.8|132.84|132.76|396
1635411420000|2021-10-28 08:57:00|132.84|132.8|132.86|132.8|132.86|132.8|132.84|132.8|1858
1635411450000|2021-10-28 08:57:30|132.88|132.82|132.92|132.84|132.92|132.84|132.88|132.82|2139
1635411480000|2021-10-28 08:58:00|132.9|132.82|132.92|132.86|132.92|132.86|132.9|132.82|0
1635411490000|2021-10-28 08:58:10|||||||||485
1635411500000|2021-10-28 08:58:20|132.9||132.9||132.9||132.9||0
1635411510000|2021-10-28 08:58:30|132.92|132.88|132.92|132.88|132.92|132.88|132.92|132.88|1524
1635411520000|2021-10-28 08:58:40|||||||||20408
1635411540000|2021-10-28 08:59:00|132.96|132.9|133.02|132.98|133.08|133|132.92|132.9|4434
1635411550000|2021-10-28 08:59:10|133.06|133|133.08|133|133.12|133.04|133.04|132.98|4748
1635411560000|2021-10-28 08:59:20|133.06|133.02|133.06|133|133.06|133.04|133.06|133|2212
1635411590000|2021-10-28 08:59:50|||||||||5003
1635411610000|2021-10-28 09:00:10|133.08|133.02|133.12|133.02|133.12|133.04|133.08|133.02|1712
1635411620000|2021-10-28 09:00:20|133.14|133.04|133.14|133.06|133.14|133.06|133.14|133.04|640
1635411680000|2021-10-28 09:01:20|133.16|133.08|133.04|132.98|133.2|133.08|133.04|132.98|10980
1635411700000|2021-10-28 09:01:40|||||||||1303
1635411730000|2021-10-28 09:02:10|133.02|132.96|133|132.94|133.04|132.98|133|132.9|17459
1635411740000|2021-10-28 09:02:20|||||||||4362
1635411750000|2021-10-28 09:02:30|133.02|132.96|133.02|132.96|133.06|132.96|133.02|132.96|4042
1635411760000|2021-10-28 09:02:40|133|132.94|133|132.94|133|132.94|133|132.94|638
1635411770000|2021-10-28 09:02:50|133.02|132.96|133|132.96|133.1|132.98|133|132.94|41429
1635411780000|2021-10-28 09:03:00|132.98|132.94|132.98|132.94|132.98|132.94|132.98|132.88|2013
1635411790000|2021-10-28 09:03:10|||||||||742
1635411810000|2021-10-28 09:03:30|||||||||912
1635411830000|2021-10-28 09:03:50|132.96|132.9|132.86|132.78|132.96|132.9|132.86|132.78|4416
1635411840000|2021-10-28 09:04:00||132.76||132.78||132.78||132.76|0
1635411850000|2021-10-28 09:04:10|132.84|132.8|132.84|132.76|132.84|132.8|132.84|132.76|490
1635411860000|2021-10-28 09:04:20||132.78||132.78||132.78||132.78|749
1635411870000|2021-10-28 09:04:30|132.82|132.76|132.82|132.76|132.82|132.76|132.82|132.76|0
1635411880000|2021-10-28 09:04:40|132.84|132.78|132.92|132.84|132.92|132.84|132.84|132.78|1421
1635411900000|2021-10-28 09:05:00|132.9|132.86|132.88|132.84|132.92|132.86|132.88|132.84|614
1635411910000|2021-10-28 09:05:10|132.9|132.86|132.82|132.76|132.94|132.88|132.82|132.76|8536
1635411920000|2021-10-28 09:05:20|132.86|132.78|132.86|132.8|132.86|132.8|132.86|132.78|2925
1635411930000|2021-10-28 09:05:30|132.88|132.82|132.96|132.9|133|132.92|132.88|132.82|4250
1635411940000|2021-10-28 09:05:40|133|132.88|133.12|133.02|133.12|133.02|133|132.88|3664
1635411950000|2021-10-28 09:05:50|133.1|133.04|133.1|133.04|133.12|133.04|133.1|133.04|0
1635411960000|2021-10-28 09:06:00|||||||||19347
1635411970000|2021-10-28 09:06:10|133.08|133.02|133.22|133.16|133.3|133.18|133.08|133|26493
1635411980000|2021-10-28 09:06:20|133.2|133.14|133.16|133.06|133.2|133.14|133.12|133.02|1528
1635411990000|2021-10-28 09:06:30|133.12|133.04|133.04|132.92|133.14|133.04|132.98|132.9|15594
1635412000000|2021-10-28 09:06:40|133.02|132.9|132.96|132.88|133.02|132.9|132.96|132.88|0
1635412010000|2021-10-28 09:06:50||132.86||132.9||132.9||132.86|0
1635412040000|2021-10-28 09:07:20|132.94|132.86|132.92|132.86|132.94|132.86|132.92|132.86|88
1635412050000|2021-10-28 09:07:30|132.9|132.82|133|132.96|133|132.96|132.88|132.82|20126
1635412060000|2021-10-28 09:07:40|133.04|132.98|133.08|132.98|133.08|132.98|133.04|132.98|0
1635412080000|2021-10-28 09:08:00|||||||||6631
1635412090000|2021-10-28 09:08:10|133.06|132.96|133.12|133.06|133.16|133.06|133.04|132.96|663
1635412100000|2021-10-28 09:08:20|133.16|133.04|132.96|132.86|133.16|133.06|132.96|132.86|20870
1635412110000|2021-10-28 09:08:30||132.88||132.88||132.88||132.86|24900
1635412120000|2021-10-28 09:08:40|132.94|132.9|132.94|132.88|132.94|132.9|132.94|132.88|2082
1635412150000|2021-10-28 09:09:10|||||||||1118
1635412160000|2021-10-28 09:09:20|132.92||132.92||132.92||132.92||250
1635412170000|2021-10-28 09:09:30|132.9|132.84|132.88|132.82|132.9|132.84|132.88|132.82|7289
1635412180000|2021-10-28 09:09:40|132.86|132.8|132.84|132.76|132.86|132.8|132.84|132.76|0
1635412190000|2021-10-28 09:09:50|132.86|132.78|133.04|132.98|133.04|132.98|132.86|132.78|7971
1635412200000|2021-10-28 09:10:00|133.06||133.08||133.08||133.06||1503
1635412210000|2021-10-28 09:10:10|133.06||133.04||133.06||133.04||0
1635412220000|2021-10-28 09:10:20|133.08|133|133.08|133|133.08|133.04|133.08|133|2451
1635412260000|2021-10-28 09:11:00||133.02||133.02||133.02||133.02|0
1635412270000|2021-10-28 09:11:10|133.12|133.04|133.14|133.04|133.14|133.04|133.12|133.04|3453
1635412290000|2021-10-28 09:11:30|133.16|133.06|133.18|133.08|133.2|133.14|133.08|133.04|13444
1635412300000|2021-10-28 09:11:40|133.16|133.06|133.14|133.06|133.16|133.06|133.14|133.06|0
1635412310000|2021-10-28 09:11:50|133.16|133.08|133.14|133.06|133.18|133.1|133.12|133.06|8150
1635412340000|2021-10-28 09:12:20|133.12||133.14||133.14||133.12||10
1635412360000|2021-10-28 09:12:40|133.12||133.14||133.14||133.1||0
1635412380000|2021-10-28 09:13:00|133.16|133.08|133.18|133.08|133.18|133.08|133.16|133.08|10
1635412400000|2021-10-28 09:13:20|133.2|133.1|133.22|133.14|133.24|133.14|133.18|133.1|0
1635412410000|2021-10-28 09:13:30|133.2|133.12|133.22|133.12|133.22|133.12|133.12|133.06|21103
1635412450000|2021-10-28 09:14:10|133.26|133.14|133.38|133.34|133.42|133.34|133.26|133.14|5097
1635412460000|2021-10-28 09:14:20|133.42|133.32|133.38|133.28|133.44|133.34|133.34|133.28|8710
1635412470000|2021-10-28 09:14:30|133.4|133.3|133.4|133.34|133.4|133.34|133.4|133.3|0
1635412490000|2021-10-28 09:14:50|||||||||140
1635412500000|2021-10-28 09:15:00|133.38|133.32|133.24|133.16|133.38|133.32|133.24|133.16|21245
1635412510000|2021-10-28 09:15:10|133.22|133.14|133.22|133.12|133.22|133.14|133.22|133.12|0
1635412530000|2021-10-28 09:15:30|133.2|133.08|133.18|133.08|133.2|133.08|133.18|133.08|0
1635412550000|2021-10-28 09:15:50||133.06||133.06||133.08||133.06|186
1635412570000|2021-10-28 09:16:10|||||||||138
1635412580000|2021-10-28 09:16:20||133.08||133.08||133.08||133.08|1094
1635412590000|2021-10-28 09:16:30|133.16|133.06|133.02|132.92|133.16|133.06|133.02|132.9|13787
1635412600000|2021-10-28 09:16:40||132.9||132.9||132.9||132.9|0
1635412610000|2021-10-28 09:16:50|133|132.88|132.8|132.7|133|132.94|132.78|132.68|12617
1635412620000|2021-10-28 09:17:00|132.82|132.72|132.88|132.78|132.9|132.78|132.82|132.72|8490
1635412630000|2021-10-28 09:17:10|132.86|132.76|132.86|132.78|132.86|132.78|132.86|132.74|16975
1635412660000|2021-10-28 09:17:40|||||||||2239
1635412680000|2021-10-28 09:18:00|132.84|132.74|132.74|132.64|132.84|132.74|132.74|132.62|6946
1635412690000|2021-10-28 09:18:10|132.76|132.66|132.86|132.76|132.86|132.78|132.76|132.66|9581
1635412700000|2021-10-28 09:18:20|132.9|132.78|132.92|132.8|132.92|132.8|132.9|132.78|0
1635412710000|2021-10-28 09:18:30|132.9||132.88||132.92||132.88||0
1635412720000|2021-10-28 09:18:40|132.9|132.82|132.92|132.8|132.92|132.84|132.9|132.8|8981
1635412750000|2021-10-28 09:19:10|132.9|132.78|132.78|132.7|132.9|132.78|132.78|132.66|27187
1635412780000|2021-10-28 09:19:40|||||||||2300
1635412790000|2021-10-28 09:19:50|132.8|132.72|132.8|132.7|132.8|132.72|132.8|132.7|12
1635412800000|2021-10-28 09:20:00|132.78||132.78||132.78||132.78||451
1635412840000|2021-10-28 09:20:40|132.76|132.68|132.62|132.54|132.76|132.68|132.62|132.5|1878
1635412850000|2021-10-28 09:20:50|132.6|132.52|132.58|132.48|132.6|132.52|132.58|132.48|10
1635412860000|2021-10-28 09:21:00|132.6|132.5|132.6|132.52|132.62|132.52|132.6|132.5|1898
1635412900000|2021-10-28 09:21:40|132.62|132.54|132.58|132.48|132.64|132.56|132.54|132.46|8588
1635412910000|2021-10-28 09:21:50|132.56|132.44|132.54|132.48|132.56|132.48|132.54|132.44|24017
1635412930000|2021-10-28 09:22:10|132.56|132.5|132.56|132.5|132.56|132.5|132.56|132.5|1432
1635412940000|2021-10-28 09:22:20|||||||||2996
1635412950000|2021-10-28 09:22:30|132.6|132.52|132.58|132.48|132.6|132.54|132.58|132.48|1470
1635412980000|2021-10-28 09:23:00||132.5||132.48||132.5||132.48|0
1635413000000|2021-10-28 09:23:20||132.5||132.5||132.5||132.5|226
1635413010000|2021-10-28 09:23:30|132.56|132.48|132.56|132.48|132.56|132.48|132.56|132.48|0
1635413020000|2021-10-28 09:23:40|132.54|132.46|132.48|132.4|132.54|132.46|132.48|132.4|3253
1635413030000|2021-10-28 09:23:50|||||||||263
1635413050000|2021-10-28 09:24:10|132.46|132.38|132.42|132.32|132.46|132.38|132.42|132.32|1997
1635413060000|2021-10-28 09:24:20||132.34||132.34||132.34||132.34|0
1635413100000|2021-10-28 09:25:00|132.44|132.36|132.46|132.4|132.46|132.4|132.44|132.36|2862
1635413110000|2021-10-28 09:25:10|132.44||132.44||132.46||132.44||0
1635413120000|2021-10-28 09:25:20|132.42|132.38|132.42|132.38|132.42|132.38|132.42|132.38|4733
1635413130000|2021-10-28 09:25:30|132.44|132.36|132.4|132.3|132.44|132.36|132.36|132.3|622
1635413140000|2021-10-28 09:25:40||132.32||132.34||132.34||132.3|0
1635413150000|2021-10-28 09:25:50|132.38|132.28|132.38|132.28|132.38|132.28|132.36|132.26|1501
1635413190000|2021-10-28 09:26:30|||||||||227
1635413210000|2021-10-28 09:26:50|132.4|132.3|132.38|132.32|132.46|132.4|132.38|132.3|3455
1635413220000|2021-10-28 09:27:00|132.36||132.36||132.36||132.36||0
1635413230000|2021-10-28 09:27:10||132.28||132.32||132.32||132.28|0
1635413250000|2021-10-28 09:27:30|||||||||652
1635413260000|2021-10-28 09:27:40|||||||||9014
1635413280000|2021-10-28 09:28:00|132.34||132.36||132.36||132.34||2020
1635413290000|2021-10-28 09:28:10|132.38|132.34|132.46|132.38|132.46|132.38|132.38|132.34|6258
1635413330000|2021-10-28 09:28:50|132.44|132.36|132.44|132.34|132.44|132.36|132.44|132.34|2260
1635413340000|2021-10-28 09:29:00|132.46|132.36|132.54|132.46|132.56|132.5|132.46|132.36|22970
1635413350000|2021-10-28 09:29:10||132.48||132.48||132.48||132.48|0
1635413370000|2021-10-28 09:29:30|132.5|132.46|132.4|132.34|132.5|132.46|132.4|132.3|12758
1635413380000|2021-10-28 09:29:40|132.36||132.36||132.36||132.36||0
1635413400000|2021-10-28 09:30:00|132.4|132.36|132.38|132.3|132.4|132.36|132.36|132.3|12436
1635413410000|2021-10-28 09:30:10|||||||||1499
1635413420000|2021-10-28 09:30:20|132.4|132.32|132.44|132.36|132.44|132.36|132.4|132.32|37
1635413430000|2021-10-28 09:30:30||132.38||132.38||132.38||132.38|0
1635413440000|2021-10-28 09:30:40|132.42||132.42||132.42||132.42||1205
1635413450000|2021-10-28 09:30:50|132.4|132.34|132.38|132.32|132.4|132.34|132.38|132.32|529
1635413460000|2021-10-28 09:31:00|132.42|132.34|132.42|132.34|132.46|132.36|132.42|132.34|0
1635413470000|2021-10-28 09:31:10|132.4|132.32|132.36|132.26|132.4|132.32|132.32|132.24|4459
1635413490000|2021-10-28 09:31:30|||||||||453
1635413510000|2021-10-28 09:31:50|132.34|132.24|132.32|132.24|132.34|132.24|132.32|132.22|2032
1635413520000|2021-10-28 09:32:00|132.3|132.22|132.28|132.2|132.3|132.22|132.28|132.2|0
1635413530000|2021-10-28 09:32:10|132.26|132.18|132.08|132.02|132.26|132.18|132.08|132.02|7332
1635413540000|2021-10-28 09:32:20|132.06|132|132.02|131.94|132.06|132|132.02|131.92|2638
1635413550000|2021-10-28 09:32:30|132|131.92|132|131.92|132|131.92|132|131.9|800
1635413560000|2021-10-28 09:32:40||131.9||131.9||131.9||131.88|1818
1635413570000|2021-10-28 09:32:50|131.98|131.92|131.92|131.82|131.98|131.92|131.92|131.82|6789
1635413580000|2021-10-28 09:33:00|131.9|131.8|131.96|131.86|131.98|131.86|131.86|131.76|7433
1635413590000|2021-10-28 09:33:10|131.98|131.88|132|131.9|132|131.9|131.96|131.86|0
1635413600000|2021-10-28 09:33:20|132.02|131.92|132.04|131.96|132.06|131.96|132.02|131.92|3458
1635413610000|2021-10-28 09:33:30||131.98||131.96||131.98||131.96|215
1635413630000|2021-10-28 09:33:50||131.98||131.98||131.98||131.98|343
1635413640000|2021-10-28 09:34:00|132.06|132.04|132.16|132.06|132.16|132.06|132.06|132|9214
1635413650000|2021-10-28 09:34:10|132.18|132.08|132.22|132.14|132.22|132.14|132.18|132.08|1653
1635413680000|2021-10-28 09:34:40|132.2|132.12|132.16|132.14|132.2|132.14|132.16|132.1|1939
1635413690000|2021-10-28 09:34:50|132.18|132.12|132.16|132.06|132.18|132.12|132.12|132.02|9659
1635413700000|2021-10-28 09:35:00|132.14|132.04|132.12|132.02|132.14|132.04|132.08|131.98|1958
1635413710000|2021-10-28 09:35:10|132.1|132|132.12|132.02|132.12|132.02|132.08|131.98|0
1635413720000|2021-10-28 09:35:20|||||||||190
1635413740000|2021-10-28 09:35:40|||||||||378
1635413750000|2021-10-28 09:35:50|132.14|132.04|132.16|132.08|132.18|132.08|132.14|132.04|3100
1635413760000|2021-10-28 09:36:00|132.14|132.06|132|131.9|132.14|132.06|132|131.9|6609
1635413770000|2021-10-28 09:36:10|132.02|131.92|131.98|131.9|132.04|132|131.98|131.9|3563
1635413780000|2021-10-28 09:36:20|131.96|131.92|131.96|131.92|131.96|131.92|131.96|131.92|0
1635413790000|2021-10-28 09:36:30|132|131.94|131.96|131.86|132.02|131.96|131.96|131.86|10707
1635413800000|2021-10-28 09:36:40|131.94|131.84|131.9|131.84|131.94|131.84|131.88|131.84|9819
1635413810000|2021-10-28 09:36:50|131.94|131.86|132.02|131.96|132.06|131.96|131.94|131.86|22653
1635413830000|2021-10-28 09:37:10|||||||||4506
1635413840000|2021-10-28 09:37:20|132.04|131.98|132.06|132|132.14|132.06|132.04|131.98|10262
1635413850000|2021-10-28 09:37:30|132.04|131.98|132|131.92|132.12|132|132|131.92|23081
1635413880000|2021-10-28 09:38:00|131.92|131.9|131.92|131.88|132|131.92|131.92|131.84|15852
1635413890000|2021-10-28 09:38:10|131.9|131.84|131.86|131.78|131.9|131.84|131.86|131.78|3776
1635413900000|2021-10-28 09:38:20|||||||||7583
1635413910000|2021-10-28 09:38:30|131.88|131.8|131.94|131.9|132|131.98|131.88|131.8|39915
1635413920000|2021-10-28 09:38:40|131.92|131.86|131.9|131.86|131.92|131.86|131.9|131.86|4441
1635413930000|2021-10-28 09:38:50|131.88|131.84|131.94|131.86|131.94|131.9|131.88|131.84|14729
1635413950000|2021-10-28 09:39:10|131.98|131.88|131.8|131.7|132|131.92|131.8|131.68|17468
1635413960000|2021-10-28 09:39:20||131.72||131.74||131.74||131.72|0
1635413970000|2021-10-28 09:39:30|131.84||131.84||131.84||131.84||3670
1635413990000|2021-10-28 09:39:50|||||||||4563
1635414000000|2021-10-28 09:40:00|131.82|131.76|131.92|131.82|131.92|131.86|131.82|131.76|10386
1635414010000|2021-10-28 09:40:10|131.9|131.8|131.68|131.6|131.9|131.8|131.68|131.58|14551
1635414020000|2021-10-28 09:40:20|131.7|131.62|131.78|131.66|131.8|131.72|131.7|131.62|30556
1635414030000|2021-10-28 09:40:30|131.76||131.76||131.76||131.76||3786
1635414040000|2021-10-28 09:40:40|131.78|131.68|131.84|131.78|131.88|131.8|131.78|131.68|17236
1635414050000|2021-10-28 09:40:50|131.86|131.8|131.84|131.78|131.88|131.8|131.84|131.78|5048
1635414060000|2021-10-28 09:41:00|131.86|131.8|131.86|131.74|131.96|131.88|131.8|131.7|27119
1635414070000|2021-10-28 09:41:10||131.76||131.78||131.78||131.76|0
1635414080000|2021-10-28 09:41:20|||||||||2000
1635414090000|2021-10-28 09:41:30|131.88|131.8|131.9|131.82|131.9|131.84|131.88|131.8|9297
1635414100000|2021-10-28 09:41:40|131.88||131.88||131.88||131.88||56
1635414120000|2021-10-28 09:42:00||131.84||131.84||131.84||131.84|20
1635414140000|2021-10-28 09:42:20|131.86|131.82|131.84|131.8|131.86|131.82|131.84|131.8|4542
1635414150000|2021-10-28 09:42:30|||||||||5000
1635414160000|2021-10-28 09:42:40|131.86|131.82|131.9|131.84|131.94|131.86|131.86|131.82|9388
1635414170000|2021-10-28 09:42:50|131.92|131.92|131.9|131.84|131.94|131.92|131.88|131.8|40059
1635414180000|2021-10-28 09:43:00|131.88|131.82|131.94|131.88|131.94|131.88|131.88|131.8|5243
1635414190000|2021-10-28 09:43:10|131.98|131.92|131.8|131.72|132.02|131.94|131.8|131.7|22524
1635414200000|2021-10-28 09:43:20|131.82|131.74|131.92|131.84|131.92|131.84|131.82|131.74|18577
1635414210000|2021-10-28 09:43:30|131.9|131.86|131.9|131.84|131.9|131.86|131.9|131.84|0
1635414230000|2021-10-28 09:43:50|131.92|131.86|132.1|132|132.1|132|131.92|131.86|22305
1635414240000|2021-10-28 09:44:00|132.12|132.02|132.18|132.1|132.22|132.2|132.12|132.02|19864
1635414280000|2021-10-28 09:44:40|132.16|132.08|132.12|132.04|132.16|132.08|132.12|132.04|2867
1635414290000|2021-10-28 09:44:50||132.06||132.06||132.06||132.06|0
1635414300000|2021-10-28 09:45:00|||||||||715
1635414310000|2021-10-28 09:45:10|132.1|132.04|132.1|132.04|132.1|132.04|132.1|132.04|0
1635414350000|2021-10-28 09:45:50|132.08|132|132.1|132.02|132.1|132.02|132.06|132|16930
1635414360000|2021-10-28 09:46:00||132.04||132.04||132.04||132.04|2356
1635414370000|2021-10-28 09:46:10|||||||||511
1635414390000|2021-10-28 09:46:30|||||||||1000
1635414400000|2021-10-28 09:46:40|132.12|132.06|132.16|132.08|132.22|132.12|132.12|132.06|7943
1635414430000|2021-10-28 09:47:10|132.14|132.06|132.34|132.24|132.36|132.24|132.1|132.04|1862
1635414440000|2021-10-28 09:47:20|132.32||132.34||132.36||132.32||0
1635414460000|2021-10-28 09:47:40|132.36|132.26|132.4|132.3|132.4|132.32|132.34|132.26|595
1635414470000|2021-10-28 09:47:50|132.38||132.38||132.38||132.38||0
1635414480000|2021-10-28 09:48:00|132.36||132.36||132.36||132.36||0
1635414490000|2021-10-28 09:48:10|132.4|132.28|132.36|132.28|132.4|132.3|132.36|132.28|469
1635414520000|2021-10-28 09:48:40|132.34|132.26|132.32|132.26|132.34|132.26|132.3|132.24|1410
1635414540000|2021-10-28 09:49:00|132.34|132.28|132.42|132.32|132.48|132.4|132.32|132.26|10608
1635414550000|2021-10-28 09:49:10|132.44|132.34|132.46|132.36|132.48|132.36|132.44|132.32|0
1635414560000|2021-10-28 09:49:20|132.48|132.38|132.48|132.38|132.5|132.4|132.44|132.36|75
1635414570000|2021-10-28 09:49:30|||||||||1873
1635414580000|2021-10-28 09:49:40|132.5|132.4|132.48|132.38|132.5|132.42|132.42|132.36|4667
1635414590000|2021-10-28 09:49:50|132.5||132.48||132.5||132.48||0
1635414610000|2021-10-28 09:50:10|132.5|132.4|132.5|132.42|132.5|132.46|132.5|132.4|4449
1635414630000|2021-10-28 09:50:30|132.52|132.44|132.56|132.5|132.56|132.5|132.52|132.44|3419
1635414640000|2021-10-28 09:50:40|||||||||1672
1635414660000|2021-10-28 09:51:00|||||||||208
1635414680000|2021-10-28 09:51:20||132.48||132.5||132.5||132.48|8
1635414690000|2021-10-28 09:51:30|132.58|132.54|132.68|132.6|132.68|132.62|132.56|132.54|3332
1635414700000|2021-10-28 09:51:40|132.66|132.58|132.66|132.58|132.66|132.6|132.62|132.56|3086
1635414710000|2021-10-28 09:51:50|||||||||3756
1635414730000|2021-10-28 09:52:10|||||||||221
1635414740000|2021-10-28 09:52:20|132.68|132.6|132.76|132.7|132.82|132.72|132.68|132.6|14668
1635414760000|2021-10-28 09:52:40|132.74|132.72|132.78|132.72|132.78|132.72|132.74|132.72|357
1635414770000|2021-10-28 09:52:50|132.76|132.7|132.76|132.7|132.76|132.7|132.76|132.7|22
1635414790000|2021-10-28 09:53:10|132.8|132.72|132.8|132.76|132.8|132.76|132.76|132.72|7568
1635414800000|2021-10-28 09:53:20||132.74||132.74||132.74||132.74|1000
1635414810000|2021-10-28 09:53:30|||||||||2190
1635414820000|2021-10-28 09:53:40|132.78|132.72|132.78|132.7|132.78|132.72|132.78|132.7|7302
1635414840000|2021-10-28 09:54:00|||||||||5387
1635414850000|2021-10-28 09:54:10|132.76|132.68|132.68|132.64|132.76|132.68|132.68|132.62|11836
1635414860000|2021-10-28 09:54:20|132.66|132.62|132.66|132.6|132.66|132.62|132.66|132.58|1423
1635414870000|2021-10-28 09:54:30|132.68|132.62|132.7|132.6|132.72|132.68|132.68|132.58|5045
1635414880000|2021-10-28 09:54:40|132.66|132.58|132.64|132.58|132.66|132.58|132.64|132.56|0
1635414900000|2021-10-28 09:55:00|132.66|132.6|132.68|132.62|132.68|132.62|132.66|132.6|0
1635414940000|2021-10-28 09:55:40|132.7||132.68||132.7||132.68||3615
1635414950000|2021-10-28 09:55:50|132.7|132.6|132.68|132.62|132.7|132.62|132.68|132.6|0
1635414960000|2021-10-28 09:56:00|132.7|132.64|132.8|132.74|132.8|132.74|132.7|132.64|15328
1635414970000|2021-10-28 09:56:10||132.72||132.72||132.72||132.72|0
1635414980000|2021-10-28 09:56:20||132.74||132.74||132.74||132.74|0
1635414990000|2021-10-28 09:56:30|132.82|132.76|132.94|132.86|132.94|132.86|132.82|132.76|2488
1635415000000|2021-10-28 09:56:40|132.8|132.84|132.84|132.74|132.92|132.84|132.78|132.68|111971
1635415020000|2021-10-28 09:57:00|132.82|132.76|132.84|132.78|132.86|132.78|132.8|132.76|4260
1635415040000|2021-10-28 09:57:20|||||||||9053
1635415050000|2021-10-28 09:57:30|132.86||132.84||132.86||132.84||571
1635415070000|2021-10-28 09:57:50|132.82|132.76|132.74|132.68|132.82|132.76|132.74|132.68|18572
1635415080000|2021-10-28 09:58:00||132.7||132.7||132.7||132.7|0
1635415090000|2021-10-28 09:58:10|132.72|132.68|132.7|132.62|132.72|132.68|132.64|132.56|11865
1635415100000|2021-10-28 09:58:20|132.72|132.64|132.72|132.68|132.72|132.68|132.72|132.64|405
1635415110000|2021-10-28 09:58:30|132.74|132.7|132.74|132.68|132.8|132.72|132.74|132.68|3761
1635415120000|2021-10-28 09:58:40|132.72|132.66|132.74|132.66|132.74|132.66|132.7|132.6|973
1635415140000|2021-10-28 09:59:00|132.72|132.64|132.7|132.6|132.72|132.64|132.68|132.58|0
1635415150000|2021-10-28 09:59:10|132.68|132.62|132.68|132.62|132.68|132.62|132.68|132.58|1076
1635415160000|2021-10-28 09:59:20|||||||||2785
1635415170000|2021-10-28 09:59:30|132.72|132.64|132.74|132.64|132.74|132.64|132.72|132.64|3845
1635415180000|2021-10-28 09:59:40|132.72|132.62|132.52|132.42|132.72|132.62|132.5|132.4|1812
1635415200000|2021-10-28 10:00:00||132.4||132.44||132.44||132.4|0
1635415210000|2021-10-28 10:00:10||132.46||132.44||132.46||132.44|0
1635415230000|2021-10-28 10:00:30|132.4|132.42|132.48|132.38|132.56|132.5|132.4|132.38|57078
1635415240000|2021-10-28 10:00:40|132.5|132.4|132.5|132.44|132.54|132.48|132.5|132.4|6065
1635415250000|2021-10-28 10:00:50|132.48|132.42|132.5|132.42|132.52|132.44|132.48|132.4|0
1635415260000|2021-10-28 10:01:00|132.52||132.52||132.54||132.52||36159
1635415280000|2021-10-28 10:01:20|132.5|132.4|132.48|132.4|132.5|132.4|132.48|132.4|478
1635415290000|2021-10-28 10:01:30|||||||||311
1635415300000|2021-10-28 10:01:40||132.42||132.4||132.42||132.4|0
1635415310000|2021-10-28 10:01:50|132.46|132.38|132.38|132.32|132.46|132.38|132.36|132.28|2012
1635415320000|2021-10-28 10:02:00|||||||||517
1635415340000|2021-10-28 10:02:20||132.34||132.34||132.34||132.34|0
1635415350000|2021-10-28 10:02:30||132.32||132.32||132.32||132.32|0
1635415370000|2021-10-28 10:02:50|||||||||1193
1635415390000|2021-10-28 10:03:10|132.36|132.3|132.38|132.28|132.4|132.32|132.32|132.22|10012
1635415400000|2021-10-28 10:03:20|132.34|132.26|132.24|132.16|132.34|132.26|132.22|132.1|52
1635415410000|2021-10-28 10:03:30|132.26|132.18|132.26|132.18|132.28|132.2|132.24|132.16|3785
1635415420000|2021-10-28 10:03:40|132.28|132.2|132.32|132.24|132.32|132.24|132.28|132.2|3615
1635415430000|2021-10-28 10:03:50|132.3||132.32||132.32||132.28||2252
1635415440000|2021-10-28 10:04:00|132.3|132.22|132.24|132.16|132.3|132.22|132.2|132.12|3863
1635415450000|2021-10-28 10:04:10||132.18||132.16||132.2||132.16|0
1635415470000|2021-10-28 10:04:30|132.22|132.14|132.4|132.36|132.4|132.36|132.22|132.14|6051
1635415480000|2021-10-28 10:04:40|132.42||132.44||132.44||132.42||0
1635415500000|2021-10-28 10:05:00|132.42||132.44||132.44||132.42||35
1635415520000|2021-10-28 10:05:20|132.46|132.38|132.52|132.46|132.52|132.46|132.46|132.38|8592
1635415530000|2021-10-28 10:05:30|132.56||132.54||132.58||132.52||1448
1635415540000|2021-10-28 10:05:40|132.56|132.48|132.56|132.5|132.58|132.5|132.54|132.48|3389
1635415560000|2021-10-28 10:06:00|132.52|132.48|132.46|132.36|132.52|132.48|132.46|132.36|11150
1635415570000|2021-10-28 10:06:10|132.44|132.38|132.42|132.34|132.44|132.38|132.42|132.34|0
1635415580000|2021-10-28 10:06:20|132.4|132.32|132.4|132.36|132.4|132.36|132.4|132.32|5015
1635415600000|2021-10-28 10:06:40|||||||||6626
1635415620000|2021-10-28 10:07:00|132.38|132.32|132.24|132.2|132.38|132.32|132.24|132.14|1625
1635415630000|2021-10-28 10:07:10|132.14|132.18|132.24|132.16|132.24|132.18|132.14|132.08|23598
1635415640000|2021-10-28 10:07:20|132.22|132.14|132.2|132.14|132.22|132.14|132.2|132.14|0
1635415650000|2021-10-28 10:07:30|132.22||132.2||132.24||132.2||370
1635415660000|2021-10-28 10:07:40|132.24|132.16|132.1|132.04|132.24|132.18|132.1|132|9177
1635415670000|2021-10-28 10:07:50|132.08|132|132.1|131.98|132.1|132|132.06|131.96|5236
1635415680000|2021-10-28 10:08:00|132.08|131.96|131.98|131.88|132.08|131.96|131.98|131.86|1500
1635415690000|2021-10-28 10:08:10|132|131.9|131.98|131.88|132.02|131.92|131.98|131.88|0
1635415700000|2021-10-28 10:08:20|131.96|131.86|131.96|131.86|131.96|131.86|131.94|131.84|0
1635415730000|2021-10-28 10:08:50|131.98|131.88|132.1|132|132.12|132|131.98|131.88|4887
1635415760000|2021-10-28 10:09:20|132.12|132.02|132.02|131.92|132.16|132.08|132.02|131.92|12513
1635415820000|2021-10-28 10:10:20|||||||||3000
1635415840000|2021-10-28 10:10:40||131.94||131.94||131.94||131.94|1615
1635415850000|2021-10-28 10:10:50||131.96||131.96||131.96||131.96|0
1635415860000|2021-10-28 10:11:00||131.94||131.94||131.94||131.94|0
1635415870000|2021-10-28 10:11:10|132|131.92|132|131.94|132.06|131.94|132|131.92|34661
1635415890000|2021-10-28 10:11:30|132.04|131.96|132.16|132.06|132.16|132.06|132.04|131.96|9104
1635415900000|2021-10-28 10:11:40|132.18|132.08|132.2|132.1|132.2|132.1|132.18|132.08|2281
1635415980000|2021-10-28 10:13:00|132.18|132.12|132.18|132.12|132.2|132.12|132.18|132.1|2541
1635415990000|2021-10-28 10:13:10||132.1||132.12||132.12||132.1|0
1635416000000|2021-10-28 10:13:20|132.2|132.14|132.22|132.18|132.24|132.18|132.2|132.14|4822
1635416040000|2021-10-28 10:14:00|||||||||23
1635416060000|2021-10-28 10:14:20|132.2|132.16|132.14|132.12|132.2|132.16|132.14|132.12|1473
1635416070000|2021-10-28 10:14:30|||||||||1255
1635416080000|2021-10-28 10:14:40|132.18|132.14|132.22|132.14|132.24|132.16|132.18|132.14|829
1635416140000|2021-10-28 10:15:40|132.24|132.16|132.36|132.26|132.36|132.26|132.24|132.16|1811
1635416150000|2021-10-28 10:15:50|||||||||15553
1635416160000|2021-10-28 10:16:00|132.38||132.36||132.38||132.36||0
1635416170000|2021-10-28 10:16:10|132.34|132.24|132.32|132.22|132.34|132.24|132.26|132.18|2786
1635416180000|2021-10-28 10:16:20|||||||||255
1635416190000|2021-10-28 10:16:30||132.2||132.2||132.2||132.2|0
1635416200000|2021-10-28 10:16:40||132.22||132.22||132.22||132.22|0
1635416210000|2021-10-28 10:16:50|||||||||2000
1635416230000|2021-10-28 10:17:10||132.24||132.24||132.24||132.24|0
1635416250000|2021-10-28 10:17:30||132.26||132.24||132.26||132.24|0
1635416260000|2021-10-28 10:17:40||132.26||132.26||132.26||132.24|0
1635416270000|2021-10-28 10:17:50||132.24||132.26||132.26||132.24|0
1635416310000|2021-10-28 10:18:30|132.3|132.24|132.32|132.24|132.32|132.24|132.3|132.24|6084
1635416320000|2021-10-28 10:18:40|132.34|132.26|132.4|132.32|132.42|132.34|132.34|132.26|2052
1635416340000|2021-10-28 10:19:00|132.36|132.3|132.3|132.2|132.36|132.3|132.3|132.2|389
1635416350000|2021-10-28 10:19:10|132.28|132.18|132.18|132.12|132.28|132.2|132.18|132.12|666
1635416360000|2021-10-28 10:19:20|132.2||132.22||132.22||132.2||5694
1635416380000|2021-10-28 10:19:40|132.2|132.08|132.16|132.08|132.2|132.12|132.14|132.08|3475
1635416390000|2021-10-28 10:19:50|||||||||658
1635416400000|2021-10-28 10:20:00|||||||||210
1635416410000|2021-10-28 10:20:10||132.1||132.1||132.1||132.1|1647
1635416420000|2021-10-28 10:20:20|132.14|132.08|132.04|131.94|132.14|132.08|132.04|131.94|3659
1635416430000|2021-10-28 10:20:30||131.96||131.96||131.96||131.96|2500
1635416470000|2021-10-28 10:21:10|132.02|131.94|132.02|131.96|132.02|131.96|132.02|131.92|152
1635416480000|2021-10-28 10:21:20|132.04|131.98|132.08|131.98|132.08|132.02|132.04|131.98|3218
1635416510000|2021-10-28 10:21:50|||||||||565
1635416530000|2021-10-28 10:22:10||132||132.02||132.02||132|5677
1635416550000|2021-10-28 10:22:30||132||132||132||132|918
1635416570000|2021-10-28 10:22:50|132.06|131.98|132.02|131.96|132.06|131.98|132.02|131.96|1500
1635416580000|2021-10-28 10:23:00|||||||||11297
1635416590000|2021-10-28 10:23:10|132.04|132.04|132|131.96|132.06|132.04|131.98|131.9|19276
1635416620000|2021-10-28 10:23:40|132.02|131.98|132.06|131.98|132.1|132.02|132.02|131.98|942
1635416640000|2021-10-28 10:24:00|||||||||1160
1635416650000|2021-10-28 10:24:10|||||||||1015
1635416660000|2021-10-28 10:24:20|132.04|131.96|132.06|131.98|132.08|131.98|132.04|131.96|251
1635416670000|2021-10-28 10:24:30|||||||||367
1635416680000|2021-10-28 10:24:40|132.04|131.96|132.06|132|132.12|132.02|132.04|131.96|5604
1635416690000|2021-10-28 10:24:50||131.98||131.98||131.98||131.98|5000
1635416700000|2021-10-28 10:25:00||131.96||131.98||131.98||131.96|0
1635416710000|2021-10-28 10:25:10|132.1|132|132.12|132.06|132.12|132.06|132.1|132|1717
1635416720000|2021-10-28 10:25:20|132.1|132.04|132.06|132.02|132.1|132.04|132.06|132|0
1635416760000|2021-10-28 10:26:00|132.08|132.04|132.16|132.08|132.2|132.12|132.08|132.04|13901
1635416770000|2021-10-28 10:26:10|132.18|132.1|132.24|132.16|132.26|132.18|132.18|132.1|1336
1635416780000|2021-10-28 10:26:20|132.26|132.18|132.26|132.16|132.26|132.18|132.26|132.16|379
1635416800000|2021-10-28 10:26:40||132.18||132.16||132.18||132.16|0
1635416810000|2021-10-28 10:26:50||132.18||132.16||132.18||132.16|0
1635416820000|2021-10-28 10:27:00||132.18||132.18||132.18||132.18|0
1635416830000|2021-10-28 10:27:10||132.16||132.16||132.16||132.16|89
1635416850000|2021-10-28 10:27:30||132.18||132.18||132.18||132.18|3514
1635416870000|2021-10-28 10:27:50|132.24||132.26||132.26||132.24||0
1635416880000|2021-10-28 10:28:00|132.24||132.24||132.24||132.24||0
1635416890000|2021-10-28 10:28:10|132.26|132.2|132.34|132.28|132.42|132.32|132.26|132.2|5884
1635416900000|2021-10-28 10:28:20|||||||||59
1635416910000|2021-10-28 10:28:30|132.36|132.3|132.38|132.28|132.38|132.3|132.36|132.28|100
1635416930000|2021-10-28 10:28:50||132.3||132.3||132.3||132.3|0
1635416940000|2021-10-28 10:29:00|132.4|132.32|132.38|132.3|132.4|132.32|132.38|132.28|443
1635416950000|2021-10-28 10:29:10|132.36|132.28|132.34|132.28|132.36|132.28|132.34|132.26|22742
1635416990000|2021-10-28 10:29:50|132.38|132.3|132.44|132.36|132.46|132.36|132.3|132.22|14953
1635417010000|2021-10-28 10:30:10|132.42|132.34|132.44|132.36|132.44|132.36|132.42|132.34|2138
1635417020000|2021-10-28 10:30:20|132.46|132.38|132.46|132.38|132.46|132.38|132.46|132.38|36
1635417040000|2021-10-28 10:30:40|132.44||132.44||132.44||132.44||0
1635417080000|2021-10-28 10:31:20|132.42||132.46||132.46||132.42||369
1635417110000|2021-10-28 10:31:50|132.44||132.44||132.44||132.44||7562
1635417120000|2021-10-28 10:32:00|132.46|132.4|132.46|132.4|132.46|132.4|132.46|132.4|4285
1635417130000|2021-10-28 10:32:10|||||||||1156
1635417140000|2021-10-28 10:32:20|132.48|132.42|132.46|132.36|132.58|132.5|132.46|132.36|13654
1635417150000|2021-10-28 10:32:30|132.44|132.34|132.42|132.36|132.44|132.36|132.42|132.34|0
1635417210000|2021-10-28 10:33:30|132.4|132.34|132.28|132.2|132.4|132.34|132.28|132.2|6808
1635417220000|2021-10-28 10:33:40|132.26|132.18|132.26|132.18|132.26|132.18|132.26|132.16|209682
1635417230000|2021-10-28 10:33:50|132.28|132.2|132.28|132.24|132.32|132.24|132.28|132.2|0
1635417240000|2021-10-28 10:34:00|132.32|132.26|132.3|132.2|132.32|132.26|132.24|132.16|9514
1635417250000|2021-10-28 10:34:10|||||||||2059
1635417260000|2021-10-28 10:34:20|132.32|132.22|132.32|132.26|132.32|132.28|132.32|132.22|0
1635417280000|2021-10-28 10:34:40|132.34|132.28|132.42|132.32|132.44|132.36|132.34|132.26|5149
1635417290000|2021-10-28 10:34:50|132.4||132.4||132.4||132.4||0
1635417300000|2021-10-28 10:35:00|||||||||25000
1635417320000|2021-10-28 10:35:20|||||||||100
1635417330000|2021-10-28 10:35:30|132.38||132.4||132.4||132.38||0
1635417340000|2021-10-28 10:35:40|||||||||3751
1635417350000|2021-10-28 10:35:50|132.38||132.38||132.38||132.38||0
1635417370000|2021-10-28 10:36:10|132.36|132.3|132.22|132.14|132.36|132.3|132.2|132.12|3413
1635417380000|2021-10-28 10:36:20||132.12||132.12||132.14||132.12|0
1635417410000|2021-10-28 10:36:50||132.14||132.14||132.14||132.14|2000
1635417420000|2021-10-28 10:37:00|132.2|132.12|132.14|132.04|132.2|132.12|132.1|132.02|2593
1635417430000|2021-10-28 10:37:10|132.12|132.02|132.06|131.96|132.12|132.02|132.02|131.96|1847
1635417440000|2021-10-28 10:37:20|132.1|131.98|132.08|132|132.1|132|132.08|131.98|471
1635417450000|2021-10-28 10:37:30||132.02||132.02||132.02||132.02|3010
1635417460000|2021-10-28 10:37:40|132.06|132|132.06|131.98|132.08|132|132.06|131.98|0
1635417500000|2021-10-28 10:38:20|||||||||5000
1635417510000|2021-10-28 10:38:30|||||||||1125
1635417520000|2021-10-28 10:38:40|132.04|131.96|132.06|131.98|132.06|131.98|132.04|131.96|216
1635417540000|2021-10-28 10:39:00|||||||||20000
1635417550000|2021-10-28 10:39:10|132.08|132|132.16|132.08|132.16|132.08|132.08|132|6065
1635417560000|2021-10-28 10:39:20|132.14||132.14||132.14||132.14||6021
1635417570000|2021-10-28 10:39:30|132.16||132.16||132.16||132.14||0
1635417600000|2021-10-28 10:40:00|132.14||132.14||132.16||132.14||0
1635417610000|2021-10-28 10:40:10|132.16|132.16|132.04|132|132.18|132.16|132|131.94|40562
1635417620000|2021-10-28 10:40:20|132.02||132.04||132.04||132.02||756
1635417630000|2021-10-28 10:40:30|132.02|131.98|132.2|132.1|132.2|132.1|132|131.98|14057
1635417640000|2021-10-28 10:40:40|132.22|132.12|132.26|132.18|132.26|132.18|132.22|132.12|2047
1635417650000|2021-10-28 10:40:50|132.28|132.2|132.38|132.3|132.38|132.3|132.28|132.2|1371
1635417660000|2021-10-28 10:41:00|132.4|132.32|132.36|132.28|132.42|132.34|132.3|132.22|18071
1635417680000|2021-10-28 10:41:20|132.34|132.26|132.3|132.24|132.36|132.26|132.3|132.2|7369
1635417690000|2021-10-28 10:41:30|132.32|132.3|132.24|132.18|132.36|132.3|132.24|132.16|20394
1635417740000|2021-10-28 10:42:20|||||||||86
1635417750000|2021-10-28 10:42:30|||||||||1500
1635417760000|2021-10-28 10:42:40|132.26|132.2|132.24|132.18|132.36|132.24|132.24|132.18|1969
1635417780000|2021-10-28 10:43:00|132.26|132.2|132.34|132.28|132.34|132.28|132.26|132.2|5949
1635417790000|2021-10-28 10:43:10|132.36|132.3|132.38|132.3|132.4|132.32|132.36|132.28|865
1635417800000|2021-10-28 10:43:20|||||||||137
1635417810000|2021-10-28 10:43:30|132.36||132.36||132.36||132.36||0
1635417820000|2021-10-28 10:43:40|132.32|132.28|132.3|132.24|132.32|132.28|132.26|132.2|6125
1635417830000|2021-10-28 10:43:50|132.32||132.32||132.34||132.32||0
1635417840000|2021-10-28 10:44:00|132.34|132.26|132.3|132.24|132.36|132.28|132.3|132.24|0
1635417860000|2021-10-28 10:44:20|132.28||132.28||132.28||132.28||0
1635417890000|2021-10-28 10:44:50|||||||||1269
1635417900000|2021-10-28 10:45:00|132.3|132.26|132.3|132.28|132.34|132.28|132.3|132.26|7173
1635417910000|2021-10-28 10:45:10|132.34|132.26|132.32|132.26|132.34|132.26|132.28|132.26|4806
1635417920000|2021-10-28 10:45:20|132.3|132.24|132.3|132.24|132.3|132.24|132.3|132.24|0
1635417940000|2021-10-28 10:45:40|132.28|132.22|132.24|132.2|132.28|132.24|132.24|132.18|8169
1635417950000|2021-10-28 10:45:50|132.28|132.22|132.28|132.2|132.32|132.24|132.28|132.2|775
1635417960000|2021-10-28 10:46:00|132.26|132.22|132.24|132.18|132.26|132.22|132.22|132.18|47
1635417970000|2021-10-28 10:46:10|132.26||132.26||132.26||132.26||0
1635418000000|2021-10-28 10:46:40|132.28|132.2|132.3|132.26|132.34|132.26|132.26|132.18|10392
1635418010000|2021-10-28 10:46:50|132.32|132.28|132.4|132.32|132.4|132.32|132.32|132.28|14145
1635418030000|2021-10-28 10:47:10|||||||||1466
1635418040000|2021-10-28 10:47:20|||||||||25976
1635418050000|2021-10-28 10:47:30|132.38|132.3|132.4|132.32|132.4|132.32|132.36|132.3|0
1635418060000|2021-10-28 10:47:40|132.38||132.4||132.4||132.38||709
1635418080000|2021-10-28 10:48:00|132.38|132.34|132.4|132.32|132.4|132.34|132.38|132.32|10
1635418090000|2021-10-28 10:48:10|132.38||132.4||132.4||132.38||0
1635418100000|2021-10-28 10:48:20|132.38||132.4||132.4||132.38||0
1635418110000|2021-10-28 10:48:30|132.38||132.38||132.38||132.38||0
1635418120000|2021-10-28 10:48:40|||||||||15262
1635418130000|2021-10-28 10:48:50|132.36|132.3|132.38|132.32|132.38|132.32|132.3|132.2|4995
1635418150000|2021-10-28 10:49:10|132.36|132.3|132.36|132.28|132.36|132.3|132.28|132.2|15005
1635418160000|2021-10-28 10:49:20|||||||||7729
1635418170000|2021-10-28 10:49:30|132.34|132.26|132.32|132.26|132.34|132.26|132.32|132.24|0
1635418190000|2021-10-28 10:49:50|||||||||1403
1635418200000|2021-10-28 10:50:00|132.3|132.24|132.32|132.24|132.32|132.24|132.3|132.22|0
1635418210000|2021-10-28 10:50:10|||||||||2619
1635418220000|2021-10-28 10:50:20|132.36|132.26|132.38|132.32|132.38|132.32|132.36|132.26|2854
1635418240000|2021-10-28 10:50:40|||||||||1405
1635418260000|2021-10-28 10:51:00|132.36|132.3|132.36|132.28|132.38|132.3|132.32|132.24|472
1635418280000|2021-10-28 10:51:20|||||||||1058
1635418290000|2021-10-28 10:51:30|||||||||2000
1635418300000|2021-10-28 10:51:40||132.3||132.32||132.32||132.3|2
1635418320000|2021-10-28 10:52:00|132.38|132.34|132.4|132.36|132.44|132.36|132.38|132.34|2886
1635418330000|2021-10-28 10:52:10||132.38||132.38||132.38||132.38|0
1635418340000|2021-10-28 10:52:20|132.44||132.42||132.44||132.42||110
1635418350000|2021-10-28 10:52:30|||||||||2514
1635418390000|2021-10-28 10:53:10|132.44|132.4|132.64|132.58|132.64|132.58|132.44|132.4|11753
1635418410000|2021-10-28 10:53:30|132.62|132.56|132.44|132.36|132.62|132.56|132.44|132.36|48576
1635418420000|2021-10-28 10:53:40|132.46|132.38|132.42|132.38|132.46|132.4|132.42|132.38|10837
1635418430000|2021-10-28 10:53:50|132.4|132.36|132.4|132.36|132.4|132.36|132.4|132.36|675
1635418440000|2021-10-28 10:54:00|132.38|132.32|132.24|132.16|132.38|132.32|132.24|132.14|11187
1635418450000|2021-10-28 10:54:10|132.26|132.18|132.32|132.22|132.36|132.28|132.24|132.18|9392
1635418460000|2021-10-28 10:54:20|132.3|132.2|132.28|132.22|132.3|132.22|132.28|132.2|0
1635418480000|2021-10-28 10:54:40|||||||||296
1635418490000|2021-10-28 10:54:50|132.3|132.24|132.42|132.32|132.42|132.32|132.3|132.24|4674
1635418500000|2021-10-28 10:55:00|132.4||132.4||132.4||132.4||0
1635418510000|2021-10-28 10:55:10|132.38|132.3|132.36|132.28|132.38|132.3|132.36|132.28|1410
1635418520000|2021-10-28 10:55:20|132.34|132.26|132.24|132.16|132.34|132.26|132.16|132.06|5465
1635418530000|2021-10-28 10:55:30|132.22|132.14|132.16|132.1|132.22|132.14|132.16|132.1|9273
1635418540000|2021-10-28 10:55:40|132.14|132.08|132.16|132.08|132.16|132.08|132.14|132.06|538
1635418560000|2021-10-28 10:56:00|132.14|132.06|132.14|132.06|132.16|132.06|132.14|132.04|0
1635418580000|2021-10-28 10:56:20|132.12|132.04|132.12|132.04|132.12|132.04|132.12|132.04|388
1635418590000|2021-10-28 10:56:30|132.1|132.02|132.1|132.02|132.12|132.02|132.08|132|5622
1635418600000|2021-10-28 10:56:40|132.08|132|132.08|132|132.08|132|132.08|132|1823
1635418610000|2021-10-28 10:56:50|132.1|132.02|132.12|132.06|132.14|132.08|132.1|132.02|2226
1635418640000|2021-10-28 10:57:20|132.1||132.1||132.1||132.1||15052
1635418650000|2021-10-28 10:57:30|132.12|132.02|132.12|132.02|132.12|132.02|132.08|132|4607
1635418660000|2021-10-28 10:57:40|132.1||132.1||132.1||132.1||0
1635418680000|2021-10-28 10:58:00|132.12|132.04|132.08|132|132.14|132.1|132.08|132|869
1635418690000|2021-10-28 10:58:10|||||||||367
1635418710000|2021-10-28 10:58:30|132.06|131.96|132.04|131.96|132.06|131.96|132.04|131.94|5603
1635418730000|2021-10-28 10:58:50|132.08|131.98|132.12|132.08|132.14|132.1|132.08|131.98|11116
1635418740000|2021-10-28 10:59:00|132.1|132.04|132.12|132.02|132.12|132.04|132.1|132|941
1635418750000|2021-10-28 10:59:10|132.08||132.08||132.1||132.08||0
1635418780000|2021-10-28 10:59:40|132.06|132|132.04|131.96|132.06|132|132.02|131.92|1911
1635418790000|2021-10-28 10:59:50|132.02|131.92|131.86|131.78|132.02|131.92|131.86|131.78|7126
1635418800000|2021-10-28 11:00:00|131.88|131.8|131.98|131.88|131.98|131.9|131.88|131.8|4845
1635418810000|2021-10-28 11:00:10|||||||||8285
1635418820000|2021-10-28 11:00:20|131.96||131.94||131.96||131.94||374
1635418830000|2021-10-28 11:00:30|131.92|131.84|131.9|131.82|131.92|131.84|131.9|131.78|1717
1635418870000|2021-10-28 11:01:10|||||||||3766
1635418880000|2021-10-28 11:01:20|131.94|131.84|131.9|131.84|131.94|131.84|131.9|131.82|0
1635418890000|2021-10-28 11:01:30|||||||||1000
1635418910000|2021-10-28 11:01:50|131.92|131.86|131.92|131.86|131.94|131.86|131.92|131.82|115
1635418920000|2021-10-28 11:02:00|131.9|131.82|131.84|131.82|131.9|131.82|131.84|131.8|2856
1635418930000|2021-10-28 11:02:10|||||||||1380
1635418950000|2021-10-28 11:02:30|131.86|131.84|131.9|131.82|131.92|131.84|131.86|131.82|3903
1635418960000|2021-10-28 11:02:40|131.88|131.8|131.88|131.8|131.88|131.8|131.86|131.8|2255
1635418970000|2021-10-28 11:02:50|131.9|131.9|131.94|131.86|131.94|131.9|131.9|131.8|15026
1635418980000|2021-10-28 11:03:00|131.92|131.88|131.94|131.86|131.94|131.88|131.92|131.86|3000
1635418990000|2021-10-28 11:03:10|131.92|131.84|131.9|131.82|131.92|131.84|131.9|131.8|28
1635419000000|2021-10-28 11:03:20|131.88|131.84|131.88|131.8|131.88|131.84|131.88|131.8|0
1635419030000|2021-10-28 11:03:50|131.86|131.82|131.9|131.82|131.9|131.84|131.86|131.82|1326
1635419040000|2021-10-28 11:04:00|131.88|131.84|131.98|131.9|132.02|131.92|131.88|131.84|6558
1635419050000|2021-10-28 11:04:10|131.96|131.88|131.96|131.9|131.96|131.9|131.96|131.88|0
1635419060000|2021-10-28 11:04:20|132|131.92|132|131.94|132.04|131.94|132|131.92|0
1635419070000|2021-10-28 11:04:30|131.98|131.9|131.98|131.92|131.98|131.94|131.92|131.84|10454
1635419090000|2021-10-28 11:04:50|132.02|131.94|132.04|131.96|132.04|131.96|132|131.94|1519
1635419100000|2021-10-28 11:05:00|||||||||138
1635419110000|2021-10-28 11:05:10|132.02|131.94|131.98|131.9|132.02|131.94|131.98|131.9|5296
1635419140000|2021-10-28 11:05:40|||||||||4000
1635419160000|2021-10-28 11:06:00|131.96||131.96||131.96||131.96||500
1635419170000|2021-10-28 11:06:10|131.94|131.92|131.94|131.92|131.94|131.92|131.94|131.92|0
1635419200000|2021-10-28 11:06:40|||||||||2639
1635419210000|2021-10-28 11:06:50|131.92|131.9|131.88|131.82|131.94|131.9|131.88|131.82|7625
1635419220000|2021-10-28 11:07:00||131.84||131.84||131.84||131.84|0
1635419230000|2021-10-28 11:07:10||131.82||131.82||131.84||131.82|24075
1635419240000|2021-10-28 11:07:20|131.86|131.8|131.84|131.78|131.86|131.8|131.84|131.78|39
1635419250000|2021-10-28 11:07:30|131.86|131.8|131.98|131.9|131.98|131.9|131.86|131.8|12575
1635419270000|2021-10-28 11:07:50||131.88||131.88||131.88||131.88|15
1635419280000|2021-10-28 11:08:00|||||||||169
1635419290000|2021-10-28 11:08:10||131.9||131.9||131.9||131.9|0
1635419300000|2021-10-28 11:08:20|131.96|131.88|131.96|131.88|131.96|131.88|131.96|131.88|0
1635419320000|2021-10-28 11:08:40|131.94|131.9|131.88|131.8|131.94|131.9|131.88|131.8|41
1635419330000|2021-10-28 11:08:50|131.86|131.78|131.84|131.78|131.86|131.78|131.84|131.78|0
1635419340000|2021-10-28 11:09:00|||||||||9053
1635419350000|2021-10-28 11:09:10|131.82|131.76|131.78|131.7|131.82|131.76|131.78|131.7|1400
1635419360000|2021-10-28 11:09:20|131.8|131.72|131.8|131.74|131.8|131.74|131.8|131.72|0
1635419370000|2021-10-28 11:09:30|131.78||131.78||131.78||131.78||0
1635419380000|2021-10-28 11:09:40|131.8||131.78||131.8||131.78||0
1635419390000|2021-10-28 11:09:50|131.8|131.76|131.82|131.76|131.86|131.76|131.8|131.74|3937
1635419400000|2021-10-28 11:10:00|131.8|131.74|131.82|131.74|131.82|131.74|131.8|131.74|10010
1635419410000|2021-10-28 11:10:10||131.76||131.76||131.76||131.76|0
1635419420000|2021-10-28 11:10:20|131.84|131.86|131.96|131.9|131.98|131.9|131.84|131.82|18379
1635419430000|2021-10-28 11:10:30|131.98|131.92|132.04|131.96|132.06|131.98|131.98|131.9|11535
1635419440000|2021-10-28 11:10:40|132.02|131.94|131.92|131.86|132.02|131.94|131.92|131.86|11523
1635419450000|2021-10-28 11:10:50||131.84||131.84||131.84||131.84|0
1635419460000|2021-10-28 11:11:00|||||||||2514
1635419470000|2021-10-28 11:11:10|131.9|131.82|131.9|131.82|131.96|131.86|131.88|131.82|2062
1635419480000|2021-10-28 11:11:20||131.84||131.84||131.84||131.84|7580
1635419490000|2021-10-28 11:11:30|||||||||5000
1635419500000|2021-10-28 11:11:40|||||||||3008
1635419510000|2021-10-28 11:11:50|131.92|131.88|132|131.92|132.04|131.94|131.92|131.88|3545
1635419540000|2021-10-28 11:12:20|||||||||8
1635419550000|2021-10-28 11:12:30|131.98||131.96||131.98||131.96||6951
1635419560000|2021-10-28 11:12:40|131.94|131.9|131.94|131.88|131.96|131.9|131.92|131.84|143
1635419570000|2021-10-28 11:12:50||131.86||131.88||131.88||131.86|2
1635419580000|2021-10-28 11:13:00|131.96|131.9|132.06|132|132.06|132|131.96|131.9|5439
1635419590000|2021-10-28 11:13:10|132.1|132.02|132.1|132.02|132.12|132.02|132.1|132.02|1099
1635419600000|2021-10-28 11:13:20|132.12|132.04|132.14|132.06|132.16|132.06|132.12|132.04|110
1635419610000|2021-10-28 11:13:30|132.16|132.08|132.14|132.06|132.2|132.1|132.14|132.06|0
1635419620000|2021-10-28 11:13:40|132.16|132.08|132.14|132.06|132.18|132.08|132.14|132.06|0
1635419640000|2021-10-28 11:14:00|132.12|132.04|132.12|132.04|132.14|132.06|132.1|132.04|0
1635419650000|2021-10-28 11:14:10|132.1||132.1||132.1||132.1||1261
1635419660000|2021-10-28 11:14:20|132.12|132.06|132.12|132.04|132.12|132.06|132.12|132.04|0
1635419680000|2021-10-28 11:14:40|||||||||5259
1635419690000|2021-10-28 11:14:50|132.1||132.1||132.1||132.1||9037
1635419700000|2021-10-28 11:15:00|132.06|132|132|131.92|132.06|132|132|131.92|1
1635419720000|2021-10-28 11:15:20|132.02|131.94|132|131.94|132.02|131.94|132|131.94|0
1635419730000|2021-10-28 11:15:30||131.92||131.92||131.92||131.92|0
1635419750000|2021-10-28 11:15:50||131.94||131.94||131.94||131.94|891
1635419770000|2021-10-28 11:16:10||131.92||131.92||131.92||131.92|1785
1635419780000|2021-10-28 11:16:20||131.94||131.94||131.94||131.94|7535
1635419790000|2021-10-28 11:16:30|132.02|131.96|132.02|131.94|132.04|131.98|132|131.94|2941
1635419830000|2021-10-28 11:17:10|132|131.92|132|131.92|132.02|131.92|132|131.9|0
1635419840000|2021-10-28 11:17:20|132.02|132.02|132|131.94|132.04|132.02|131.96|131.92|13326
1635419860000|2021-10-28 11:17:40|131.98|131.92|131.96|131.92|131.98|131.92|131.96|131.92|2014
1635419880000|2021-10-28 11:18:00|131.98|131.94|131.98|131.94|131.98|131.94|131.98|131.94|529
1635419890000|2021-10-28 11:18:10|132|131.92|131.98|131.92|132|131.96|131.96|131.92|5539
1635419900000|2021-10-28 11:18:20|132|131.94|132|131.94|132|131.96|132|131.94|0
1635419910000|2021-10-28 11:18:30|132.02|131.96|132.08|132|132.1|132|132.02|131.96|2260
1635419920000|2021-10-28 11:18:40|132.1|132.02|132.1|132.02|132.1|132.02|132.1|132.02|0
1635419930000|2021-10-28 11:18:50|132.12|132.04|132.18|132.08|132.18|132.08|132.12|132.04|0
1635419940000|2021-10-28 11:19:00|132.16|132.06|132.1|132.04|132.18|132.08|132.1|132.04|4063
1635419950000|2021-10-28 11:19:10|132.08|132.02|132.06|131.96|132.08|132.02|132.06|131.96|1812
1635419970000|2021-10-28 11:19:30|||||||||7500
1635419980000|2021-10-28 11:19:40||132||132||132||132|0
1635419990000|2021-10-28 11:19:50|132.08||132.08||132.08||132.08||9200
1635420000000|2021-10-28 11:20:00|132.06||132.08||132.08||132.06||1
1635420050000|2021-10-28 11:20:50|132.1|132.02|132.06|132|132.12|132.04|132.06|132|3296
1635420070000|2021-10-28 11:21:10|132.08||132.06||132.08||132.06||0
1635420080000|2021-10-28 11:21:20|132.08|132.08|132.06|132.02|132.1|132.08|132.06|132|10647
1635420100000|2021-10-28 11:21:40|132.04|132|132.04|132.02|132.04|132.02|132.02|131.98|2689
1635420110000|2021-10-28 11:21:50|132.06|132.04|132.04|132.02|132.1|132.04|132.04|132.02|2957
1635420160000|2021-10-28 11:22:40|132.08|132.04|132.06|132.04|132.12|132.04|132.06|132.02|705
1635420190000|2021-10-28 11:23:10|132.08|132.06|132.18|132.1|132.18|132.1|132.08|132.06|3853
1635420200000|2021-10-28 11:23:20|132.2|132.12|132.2|132.12|132.22|132.12|132.2|132.12|0
1635420210000|2021-10-28 11:23:30|132.18|132.14|132.2|132.12|132.22|132.14|132.18|132.12|573
1635420220000|2021-10-28 11:23:40|132.22|132.14|132.22|132.18|132.26|132.18|132.22|132.14|0
1635420250000|2021-10-28 11:24:10||132.2||132.2||132.2||132.18|0
1635420260000|2021-10-28 11:24:20|||||||||6763
1635420270000|2021-10-28 11:24:30|132.26|132.22|132.16|132.1|132.26|132.22|132.14|132.08|18041
1635420280000|2021-10-28 11:24:40|132.18|132.12|132.24|132.16|132.26|132.22|132.18|132.12|871
1635420290000|2021-10-28 11:24:50|132.22|132.14|132.2|132.14|132.22|132.14|132.2|132.14|0
1635420300000|2021-10-28 11:25:00|132.18|132.1|132.16|132.1|132.2|132.14|132.16|132.1|2608
1635420310000|2021-10-28 11:25:10|132.18|132.12|132.22|132.16|132.24|132.18|132.18|132.12|502
1635420320000|2021-10-28 11:25:20|132.2||132.2||132.2||132.2||0
1635420330000|2021-10-28 11:25:30|||||||||752
1635420360000|2021-10-28 11:26:00|132.18|132.12|132.18|132.1|132.2|132.12|132.16|132.08|477
1635420370000|2021-10-28 11:26:10|132.16|132.12|132.12|132.04|132.2|132.12|132.12|132.04|3955
1635420400000|2021-10-28 11:26:40|132.1|132.02|132.1|132.04|132.12|132.04|132.1|132.02|822
1635420420000|2021-10-28 11:27:00|132.08|132.02|132.04|131.96|132.08|132.02|132|131.92|6667
1635420430000|2021-10-28 11:27:10||131.98||131.98||131.98||131.98|0
1635420440000|2021-10-28 11:27:20|132.06|131.96|132.06|132.02|132.1|132.02|132.06|131.96|2935
1635420450000|2021-10-28 11:27:30||131.98||131.98||131.98||131.98|1
1635420480000|2021-10-28 11:28:00|132.04|132|132.06|132|132.06|132|132.04|132|1520
1635420510000|2021-10-28 11:28:30|||||||||2253
1635420520000|2021-10-28 11:28:40|132.04|131.98|132.02|131.96|132.04|131.98|132.02|131.96|494
1635420530000|2021-10-28 11:28:50|||||||||1158
1635420540000|2021-10-28 11:29:00|132.04|131.98|132.1|132.02|132.1|132.02|132.04|131.98|115
1635420550000|2021-10-28 11:29:10|132.08|132|132.08|132|132.08|132|132.08|132|0
1635420560000|2021-10-28 11:29:20||131.98||132.02||132.02||131.98|3004
1635420580000|2021-10-28 11:29:40|132.1||132.1||132.1||132.1||0
1635420590000|2021-10-28 11:29:50|132.08||132.08||132.08||132.08||0
1635420610000|2021-10-28 11:30:10|132.06|132|132.06|131.96|132.08|132|132.02|131.96|47
1635420620000|2021-10-28 11:30:20|132.04||132.06||132.06||132.02||0
1635420630000|2021-10-28 11:30:30|||||||||211
1635420640000|2021-10-28 11:30:40|||||||||7005
1635420650000|2021-10-28 11:30:50|||||||||1271
1635420660000|2021-10-28 11:31:00|132.04||132.02||132.06||132.02||7
1635420680000|2021-10-28 11:31:20|132.06|131.98|132.04|131.98|132.08|132|132.04|131.98|2588
1635420690000|2021-10-28 11:31:30|132.02|131.96|131.9|131.82|132.02|131.96|131.9|131.82|11107
1635420700000|2021-10-28 11:31:40|131.92|131.84|131.9|131.82|131.94|131.88|131.9|131.82|4039
1635420710000|2021-10-28 11:31:50|131.88|131.8|131.94|131.9|131.96|131.9|131.88|131.8|10669
1635420720000|2021-10-28 11:32:00|131.92|131.88|131.94|131.88|131.94|131.88|131.92|131.86|289
1635420730000|2021-10-28 11:32:10|||||||||1128
1635420740000|2021-10-28 11:32:20|131.92|131.86|131.92|131.84|131.92|131.86|131.92|131.82|2500
1635420760000|2021-10-28 11:32:40|131.9|131.82|131.9|131.82|131.9|131.82|131.9|131.82|0
1635420780000|2021-10-28 11:33:00|131.88|131.8|131.9|131.84|131.9|131.84|131.88|131.8|1526
1635420800000|2021-10-28 11:33:20|||||||||746
1635420840000|2021-10-28 11:34:00|131.88||131.88||131.88||131.88||437
1635420870000|2021-10-28 11:34:30|131.9|131.86|131.92|131.88|131.92|131.88|131.9|131.84|2263
1635420880000|2021-10-28 11:34:40|131.9|131.86|131.9|131.84|131.9|131.86|131.9|131.84|3969
1635420900000|2021-10-28 11:35:00|131.88|131.86|131.84|131.8|131.92|131.86|131.84|131.8|9212
1635420920000|2021-10-28 11:35:20|||||||||1000
1635420950000|2021-10-28 11:35:50|131.86|131.82|131.86|131.82|131.9|131.86|131.86|131.82|4031
1635420960000|2021-10-28 11:36:00|131.9|131.84|131.9|131.86|131.9|131.86|131.88|131.82|5802
1635420970000|2021-10-28 11:36:10|131.92|131.88|131.94|131.86|131.94|131.88|131.92|131.86|2885
1635421010000|2021-10-28 11:36:50||131.88||131.88||131.88||131.88|3081
1635421020000|2021-10-28 11:37:00|131.92|131.86|131.92|131.88|131.92|131.88|131.92|131.86|31000
1635421030000|2021-10-28 11:37:10|131.9|131.86|131.88|131.84|131.94|131.92|131.86|131.8|33333
1635421040000|2021-10-28 11:37:20|131.9|131.82|131.88|131.84|131.9|131.84|131.88|131.82|0
1635421050000|2021-10-28 11:37:30||131.86||131.86||131.86||131.86|0
1635421090000|2021-10-28 11:38:10|131.9|131.88|131.96|131.88|131.96|131.88|131.9|131.88|3133
1635421100000|2021-10-28 11:38:20|131.94|131.9|131.94|131.88|131.94|131.9|131.94|131.88|10200
1635421110000|2021-10-28 11:38:30|131.9|131.84|131.94|131.84|131.94|131.84|131.88|131.82|462
1635421120000|2021-10-28 11:38:40||131.86||131.86||131.86||131.86|236
1635421140000|2021-10-28 11:39:00|131.92|131.84|131.9|131.82|131.92|131.84|131.86|131.82|2189
1635421150000|2021-10-28 11:39:10|||||||||2173
1635421160000|2021-10-28 11:39:20|||||||||5000
1635421190000|2021-10-28 11:39:50|131.88|131.8|131.78|131.7|131.9|131.82|131.72|131.7|23600
1635421200000|2021-10-28 11:40:00|131.76||131.78||131.78||131.76||0
1635421210000|2021-10-28 11:40:10|131.76|131.68|131.66|131.6|131.76|131.68|131.66|131.58|778
1635421230000|2021-10-28 11:40:30|131.64|131.58|131.66|131.56|131.66|131.58|131.64|131.54|112
1635421240000|2021-10-28 11:40:40|131.64|131.54|131.62|131.6|131.64|131.6|131.62|131.52|10000
1635421250000|2021-10-28 11:40:50|131.64|131.62|131.68|131.6|131.72|131.64|131.64|131.6|2305
1635421260000|2021-10-28 11:41:00||131.62||131.62||131.62||131.62|0
1635421280000|2021-10-28 11:41:20|131.66|131.6|131.66|131.58|131.68|131.6|131.6|131.54|11679
1635421310000|2021-10-28 11:41:50|131.68|131.6|131.66|131.58|131.68|131.62|131.66|131.58|25100
1635421360000|2021-10-28 11:42:40|131.62|131.56|131.52|131.42|131.62|131.56|131.5|131.4|32385
1635421370000|2021-10-28 11:42:50||131.44||131.44||131.46||131.44|8871
1635421380000|2021-10-28 11:43:00|131.5||131.5||131.5||131.5||250
1635421390000|2021-10-28 11:43:10||131.46||131.46||131.46||131.46|0
1635421400000|2021-10-28 11:43:20|131.48|131.44|131.44|131.36|131.48|131.44|131.44|131.34|1543
1635421420000|2021-10-28 11:43:40||131.38||131.38||131.38||131.38|3842
1635421450000|2021-10-28 11:44:10|131.46|131.4|131.54|131.44|131.54|131.48|131.46|131.4|13142
1635421470000|2021-10-28 11:44:30|131.52||131.52||131.52||131.52||432
1635421480000|2021-10-28 11:44:40|131.5|131.42|131.5|131.42|131.5|131.42|131.5|131.42|7400
1635421490000|2021-10-28 11:44:50|131.48|131.4|131.42|131.38|131.48|131.4|131.38|131.28|20371
1635421500000|2021-10-28 11:45:00|131.46|131.42|131.5|131.42|131.5|131.44|131.46|131.42|5205
1635421530000|2021-10-28 11:45:30|||||||||221
1635421540000|2021-10-28 11:45:40|131.48|131.38|131.48|131.38|131.48|131.38|131.48|131.36|1375
1635421550000|2021-10-28 11:45:50|131.5|131.36|131.48|131.4|131.54|131.5|131.46|131.36|38549
1635421560000|2021-10-28 11:46:00|||||||||227
1635421570000|2021-10-28 11:46:10|131.46|131.36|131.44|131.36|131.48|131.38|131.44|131.36|40
1635421580000|2021-10-28 11:46:20|131.46|131.4|131.48|131.4|131.48|131.4|131.46|131.4|0
1635421640000|2021-10-28 11:47:20||131.44||131.4||131.44||131.4|1020
1635421660000|2021-10-28 11:47:40|||||||||4533
1635421680000|2021-10-28 11:48:00|131.46|131.42|131.5|131.42|131.5|131.42|131.44|131.4|8033
1635421690000|2021-10-28 11:48:10|131.52|131.44|131.58|131.5|131.58|131.5|131.52|131.44|377
1635421700000|2021-10-28 11:48:20|131.56||131.56||131.56||131.56||115
1635421710000|2021-10-28 11:48:30|131.54|131.48|131.46|131.4|131.54|131.48|131.46|131.4|17745
1635421780000|2021-10-28 11:49:40|||||||||713
1635421800000|2021-10-28 11:50:00|131.44|131.38|131.42|131.36|131.44|131.38|131.42|131.36|3448
1635421810000|2021-10-28 11:50:10|131.44|131.38|131.46|131.38|131.46|131.42|131.44|131.38|5382
1635421820000|2021-10-28 11:50:20|131.48|131.4|131.5|131.42|131.5|131.42|131.48|131.4|5859
1635421830000|2021-10-28 11:50:30|131.48|131.4|131.48|131.38|131.48|131.4|131.48|131.38|0
1635421840000|2021-10-28 11:50:40||131.4||131.4||131.42||131.4|0
1635421850000|2021-10-28 11:50:50||131.42||131.42||131.42||131.42|0
1635421860000|2021-10-28 11:51:00|||||||||7859
1635421870000|2021-10-28 11:51:10|131.46|131.4|131.46|131.4|131.46|131.4|131.46|131.4|3257
1635421890000|2021-10-28 11:51:30|||||||||800
1635421900000|2021-10-28 11:51:40|||||||||15000
1635421910000|2021-10-28 11:51:50|||||||||3481
1635421930000|2021-10-28 11:52:10|||||||||12949
1635421950000|2021-10-28 11:52:30|||||||||1056
1635421960000|2021-10-28 11:52:40|||||||||3766
1635421970000|2021-10-28 11:52:50|||||||||4230
1635421990000|2021-10-28 11:53:10|131.48|131.42|131.5|131.46|131.54|131.46|131.48|131.42|2784
1635422000000|2021-10-28 11:53:20|131.48|131.44|131.46|131.4|131.5|131.44|131.46|131.4|7924
1635422010000|2021-10-28 11:53:30|131.48|131.42|131.5|131.44|131.5|131.44|131.48|131.42|1636
1635422020000|2021-10-28 11:53:40|131.54|131.46|131.54|131.46|131.56|131.5|131.54|131.46|1421
1635422030000|2021-10-28 11:53:50|131.56|131.48|131.6|131.52|131.62|131.54|131.56|131.48|15529
1635422040000|2021-10-28 11:54:00|131.58|131.5|131.62|131.56|131.64|131.58|131.56|131.48|13697
1635422050000|2021-10-28 11:54:10|||||||||221
1635422070000|2021-10-28 11:54:30|131.64||131.62||131.64||131.62||10
1635422080000|2021-10-28 11:54:40|131.64||131.64||131.64||131.62||0
1635422090000|2021-10-28 11:54:50|131.62|131.58|131.72|131.64|131.72|131.64|131.62|131.58|6631
1635422100000|2021-10-28 11:55:00||131.66||131.66||131.66||131.66|0
1635422110000|2021-10-28 11:55:10|131.74|131.68|131.76|131.68|131.78|131.68|131.74|131.66|0
1635422140000|2021-10-28 11:55:40|131.74||131.74||131.74||131.74||0
1635422160000|2021-10-28 11:56:00|131.7|131.66|131.74|131.7|131.76|131.7|131.68|131.64|16883
1635422170000|2021-10-28 11:56:10|131.78|131.72|131.78|131.72|131.8|131.72|131.78|131.72|8082
1635422190000|2021-10-28 11:56:30||131.74||131.74||131.74||131.72|100
1635422200000|2021-10-28 11:56:40|131.8|131.76|131.84|131.76|131.86|131.76|131.8|131.74|1185
1635422210000|2021-10-28 11:56:50|131.8|131.74|131.74|131.7|131.8|131.74|131.74|131.7|2569
1635422220000|2021-10-28 11:57:00|131.76|131.72|131.96|131.88|131.96|131.88|131.76|131.72|3240
1635422230000|2021-10-28 11:57:10|131.98||131.98||131.98||131.98||300
1635422240000|2021-10-28 11:57:20|||||||||1000
1635422260000|2021-10-28 11:57:40|131.96|131.9|131.96|131.88|131.96|131.9|131.96|131.88|80
1635422270000|2021-10-28 11:57:50|131.94|131.86|131.94|131.88|131.96|131.88|131.94|131.86|0
1635422280000|2021-10-28 11:58:00|131.96|131.86|131.96|131.88|131.96|131.92|131.96|131.86|2161
1635422290000|2021-10-28 11:58:10|131.94|131.86|131.94|131.88|131.94|131.88|131.94|131.86|0
1635422340000|2021-10-28 11:59:00|131.92|131.86|131.88|131.82|131.92|131.88|131.84|131.82|12995
1635422350000|2021-10-28 11:59:10|131.86||131.86||131.86||131.86||5000
1635422370000|2021-10-28 11:59:30|131.88||131.86||131.88||131.86||1888
1635422390000|2021-10-28 11:59:50|131.88|131.78|131.86|131.78|131.88|131.78|131.86|131.78|394
1635422400000|2021-10-28 12:00:00|131.84|131.76|131.8|131.74|131.84|131.76|131.8|131.7|7937
1635422410000|2021-10-28 12:00:10|131.82|131.76|131.9|131.84|131.96|131.86|131.82|131.76|2039
1635422440000|2021-10-28 12:00:40|131.88||131.88||131.9||131.88||0
1635422450000|2021-10-28 12:00:50|131.9|131.86|131.9|131.86|131.94|131.86|131.88|131.84|5054
1635422460000|2021-10-28 12:01:00|||||||||1599
1635422480000|2021-10-28 12:01:20|131.94|131.88|132|131.94|132.04|131.94|131.94|131.88|11426
1635422490000|2021-10-28 12:01:30|132.02|131.96|131.94|131.88|132.02|131.96|131.9|131.84|3441
1635422500000|2021-10-28 12:01:40|131.92||131.94||131.94||131.92||355
1635422510000|2021-10-28 12:01:50|131.92|131.84|131.94|131.9|131.98|131.9|131.88|131.84|17017
1635422520000|2021-10-28 12:02:00||131.88||131.9||131.9||131.86|0
1635422540000|2021-10-28 12:02:20|131.98|131.92|131.94|131.92|132|131.92|131.94|131.92|5046
1635422550000|2021-10-28 12:02:30|131.98|131.94|132|131.96|132.04|131.96|131.98|131.94|11075
1635422580000|2021-10-28 12:03:00|132.02||132||132.04||132||5407
1635422610000|2021-10-28 12:03:30|131.98|131.94|131.98|131.92|131.98|131.94|131.98|131.9|8897
1635422630000|2021-10-28 12:03:50|131.96||131.96||131.96||131.96||0
1635422640000|2021-10-28 12:04:00|131.94|131.9|131.94|131.9|131.94|131.9|131.94|131.88|5619
1635422650000|2021-10-28 12:04:10|131.96|131.92|132|131.94|132.04|131.98|131.96|131.92|6897
1635422670000|2021-10-28 12:04:30|131.98||131.98||132||131.98||0
1635422730000|2021-10-28 12:05:30|132|131.96|132|131.94|132.04|131.98|132|131.94|7426
1635422740000|2021-10-28 12:05:40|131.98||132||132||131.98||8
1635422760000|2021-10-28 12:06:00|||||||||40060
1635422790000|2021-10-28 12:06:30|132.04|131.96|132.18|132.1|132.18|132.12|132.04|131.96|9286
1635422800000|2021-10-28 12:06:40|132.16||132.16||132.16||132.16||0
1635422810000|2021-10-28 12:06:50|132.14|132.08|132.1|132|132.14|132.08|132.04|131.96|34580
1635422820000|2021-10-28 12:07:00|132.12|132.02|132.2|132.14|132.22|132.14|132.1|132.02|2102
1635422830000|2021-10-28 12:07:10|132.18|132.12|132.16|132.06|132.18|132.12|132.12|132.06|14419
1635422850000|2021-10-28 12:07:30|132.14|132.08|132.16|132.1|132.18|132.1|132.14|132.08|0
1635422860000|2021-10-28 12:07:40|132.14||132.14||132.14||132.14||0
1635422870000|2021-10-28 12:07:50|132.16|132.12|132.2|132.12|132.2|132.16|132.16|132.12|4954
1635422900000|2021-10-28 12:08:20|132.22|132.14|132.34|132.24|132.36|132.26|132.22|132.14|4793
1635422910000|2021-10-28 12:08:30|132.32|132.26|132.3|132.26|132.32|132.26|132.26|132.22|18070
1635422940000|2021-10-28 12:09:00|132.28|132.24|132.28|132.22|132.28|132.24|132.28|132.2|2256
1635422950000|2021-10-28 12:09:10|132.26|132.2|132.3|132.22|132.3|132.26|132.24|132.2|5143
1635422980000|2021-10-28 12:09:40|||||||||22500
1635422990000|2021-10-28 12:09:50|132.28|132.2|132.3|132.22|132.3|132.22|132.24|132.18|1057
1635423000000|2021-10-28 12:10:00|132.28|132.24|132.28|132.2|132.28|132.24|132.28|132.18|1891
1635423010000|2021-10-28 12:10:10|132.3|132.3|132.3|132.24|132.32|132.3|132.28|132.2|10000
1635423020000|2021-10-28 12:10:20|132.28|132.2|132.1|132.02|132.28|132.2|132.08|132|31695
1635423030000|2021-10-28 12:10:30|132.12|132.04|132.12|132.04|132.14|132.06|132.12|132.04|1187
1635423060000|2021-10-28 12:11:00|132.1|132.02|132.12|132.04|132.14|132.04|132.1|132.02|120
1635423070000|2021-10-28 12:11:10|132.08|132.02|132|131.92|132.08|132.02|132|131.92|16605
1635423080000|2021-10-28 12:11:20|132.02|131.9|132|131.9|132.02|131.94|132|131.9|80
1635423090000|2021-10-28 12:11:30|132.02|131.92|132.06|132|132.06|132|132.02|131.92|3545
1635423100000|2021-10-28 12:11:40|132.04|131.98|132.04|131.98|132.04|132|132.04|131.98|195
1635423110000|2021-10-28 12:11:50|132.06|132|132.06|132|132.06|132|132.06|131.98|7
1635423120000|2021-10-28 12:12:00||131.98||132||132||131.96|1894
1635423140000|2021-10-28 12:12:20|132.04||132.06||132.06||132.04||70
1635423180000|2021-10-28 12:13:00|132.08|132.02|132.12|132.02|132.12|132.06|132.08|132.02|651
1635423190000|2021-10-28 12:13:10|132.14|132.04|132.14|132.06|132.14|132.06|132.14|132.04|0
1635423200000|2021-10-28 12:13:20|132.16|132.14|132.24|132.18|132.24|132.18|132.16|132.08|14009
1635423220000|2021-10-28 12:13:40|||||||||1872
1635423240000|2021-10-28 12:14:00|||||||||378
1635423250000|2021-10-28 12:14:10|||||||||7570
1635423260000|2021-10-28 12:14:20||132.16||132.18||132.18||132.16|44
1635423290000|2021-10-28 12:14:50|132.22|132.2|132.28|132.18|132.28|132.2|132.22|132.18|7259
1635423300000|2021-10-28 12:15:00|132.3|132.2|132.36|132.28|132.36|132.28|132.3|132.2|4835
1635423310000|2021-10-28 12:15:10|132.38|132.3|132.44|132.34|132.48|132.38|132.36|132.28|2656
1635423320000|2021-10-28 12:15:20|132.46|132.36|132.46|132.38|132.46|132.38|132.46|132.36|0
1635423330000|2021-10-28 12:15:30|132.5|132.4|132.6|132.52|132.6|132.52|132.48|132.38|4497
1635423340000|2021-10-28 12:15:40|132.58||132.58||132.58||132.58||0
1635423370000|2021-10-28 12:16:10|132.56|132.48|132.56|132.52|132.58|132.52|132.54|132.46|8697
1635423420000|2021-10-28 12:17:00|132.54|132.48|132.56|132.5|132.64|132.54|132.52|132.48|24192
1635423440000|2021-10-28 12:17:20|132.54|132.46|132.52|132.48|132.54|132.48|132.5|132.46|35
1635423450000|2021-10-28 12:17:30|132.54||132.52||132.54||132.52||1846
1635423460000|2021-10-28 12:17:40|132.5|132.46|132.52|132.48|132.52|132.48|132.5|132.46|1
1635423490000|2021-10-28 12:18:10|132.54|132.5|132.54|132.5|132.54|132.5|132.54|132.5|716
1635423510000|2021-10-28 12:18:30|132.56|132.48|132.56|132.48|132.6|132.54|132.56|132.48|2954
1635423520000|2021-10-28 12:18:40|132.52|132.46|132.56|132.48|132.56|132.48|132.52|132.46|1232
1635423530000|2021-10-28 12:18:50|132.54|132.46|132.6|132.54|132.6|132.56|132.54|132.46|51313
1635423540000|2021-10-28 12:19:00|132.58|132.52|132.58|132.5|132.58|132.52|132.58|132.5|527
1635423550000|2021-10-28 12:19:10|132.56|132.48|132.54|132.46|132.56|132.48|132.54|132.44|1573
1635423560000|2021-10-28 12:19:20|132.56|132.48|132.54|132.48|132.56|132.48|132.54|132.48|1887
1635423570000|2021-10-28 12:19:30||132.46||132.46||132.46||132.46|0
1635423580000|2021-10-28 12:19:40|132.56|132.48|132.6|132.56|132.6|132.56|132.56|132.48|9323
1635423600000|2021-10-28 12:20:00|132.66|132.58|132.6|132.58|132.68|132.6|132.58|132.56|25497
1635423610000|2021-10-28 12:20:10||132.56||132.56||132.56||132.56|12812
1635423640000|2021-10-28 12:20:40|132.62|132.58|132.72|132.66|132.74|132.66|132.6|132.58|24418
1635423650000|2021-10-28 12:20:50|132.7|132.64|132.6|132.56|132.7|132.64|132.6|132.56|17814
1635423660000|2021-10-28 12:21:00|132.64|132.58|132.6|132.56|132.64|132.58|132.6|132.56|5096
1635423670000|2021-10-28 12:21:10|132.64|132.58|132.6|132.56|132.64|132.58|132.6|132.56|10471
1635423730000|2021-10-28 12:22:10|132.64|132.58|132.6|132.56|132.64|132.58|132.6|132.56|16198
1635423740000|2021-10-28 12:22:20|||||||||1871
1635423760000|2021-10-28 12:22:40|132.64|132.58|132.64|132.58|132.72|132.66|132.6|132.56|43271
1635423770000|2021-10-28 12:22:50|132.68|132.6|132.6|132.58|132.68|132.6|132.6|132.56|29606
1635423780000|2021-10-28 12:23:00|132.56|132.56|132.6|132.56|132.64|132.56|132.56|132.52|31870
1635423830000|2021-10-28 12:23:50|132.58|132.52|132.44|132.4|132.58|132.52|132.44|132.34|34827
1635423850000|2021-10-28 12:24:10|132.46|132.42|132.5|132.42|132.5|132.46|132.46|132.42|2676
1635423860000|2021-10-28 12:24:20|||||||||11995
1635423880000|2021-10-28 12:24:40|132.48||132.48||132.48||132.46||5220
1635423890000|2021-10-28 12:24:50|132.46|132.4|132.34|132.26|132.46|132.42|132.34|132.24|6303
1635423900000|2021-10-28 12:25:00|132.36|132.28|132.38|132.32|132.38|132.32|132.36|132.28|1510
1635423910000|2021-10-28 12:25:10|132.4|132.34|132.46|132.38|132.46|132.38|132.4|132.34|11584
1635423940000|2021-10-28 12:25:40|132.44|132.36|132.38|132.34|132.44|132.36|132.38|132.34|0
1635423950000|2021-10-28 12:25:50|132.36|132.32|132.34|132.26|132.36|132.32|132.34|132.24|18744
1635423960000|2021-10-28 12:26:00|132.32|132.24|132.32|132.26|132.32|132.26|132.3|132.22|286
1635423970000|2021-10-28 12:26:10|132.3||132.3||132.3||132.3||40
1635423980000|2021-10-28 12:26:20|132.32|132.28|132.32|132.28|132.32|132.28|132.32|132.28|0
1635424000000|2021-10-28 12:26:40|||||||||1498
1635424020000|2021-10-28 12:27:00|||||||||800
1635424040000|2021-10-28 12:27:20|132.3|132.26|132.3|132.24|132.3|132.26|132.3|132.22|2528
1635424080000|2021-10-28 12:28:00|132.34|132.28|132.4|132.36|132.44|132.36|132.28|132.24|14295
1635424100000|2021-10-28 12:28:20|132.42|132.4|132.46|132.36|132.48|132.4|132.42|132.36|8691
1635424110000|2021-10-28 12:28:30|132.42|132.34|132.4|132.34|132.42|132.34|132.4|132.32|7534
1635424120000|2021-10-28 12:28:40|132.38|132.32|132.38|132.34|132.4|132.34|132.38|132.32|0
1635424130000|2021-10-28 12:28:50||132.32||132.32||132.32||132.32|0
1635424140000|2021-10-28 12:29:00|||||||||29370
1635424170000|2021-10-28 12:29:30|132.4|132.34|132.4|132.34|132.42|132.34|132.4|132.34|495
1635424180000|2021-10-28 12:29:40||132.32||132.32||132.32||132.32|0
1635424190000|2021-10-28 12:29:50|132.38|132.3|132.32|132.24|132.38|132.3|132.3|132.22|5129
1635424200000|2021-10-28 12:30:00|132.3||132.3||132.3||132.3||0
1635424220000|2021-10-28 12:30:20|132.32|132.26|132.32|132.26|132.32|132.28|132.3|132.24|2772
1635424230000|2021-10-28 12:30:30|132.3|132.22|132.3|132.22|132.3|132.22|132.3|132.2|96
1635424240000|2021-10-28 12:30:40|132.28|132.2|132.22|132.12|132.28|132.2|132.22|132.1|10316
1635424260000|2021-10-28 12:31:00|||||||||369
1635424280000|2021-10-28 12:31:20|132.24|132.14|132.3|132.22|132.3|132.22|132.24|132.14|1900
1635424290000|2021-10-28 12:31:30|132.28|132.24|132.28|132.24|132.28|132.24|132.28|132.24|0
1635424300000|2021-10-28 12:31:40|132.3||132.3||132.3||132.3||603
1635424310000|2021-10-28 12:31:50|132.28||132.28||132.28||132.28||0
1635424320000|2021-10-28 12:32:00|132.26|132.22|132.26|132.22|132.26|132.22|132.26|132.22|3138
1635424330000|2021-10-28 12:32:10||132.24||132.24||132.24||132.24|0
1635424340000|2021-10-28 12:32:20|132.24|132.22|132.18|132.1|132.24|132.22|132.14|132.06|19083
1635424350000|2021-10-28 12:32:30||132.12||132.1||132.14||132.1|0
1635424360000|2021-10-28 12:32:40|132.2|132.12|132.28|132.2|132.3|132.22|132.18|132.12|22380
1635424370000|2021-10-28 12:32:50|132.3||132.3||132.3||132.3||0
1635424380000|2021-10-28 12:33:00|132.32|132.22|132.32|132.24|132.34|132.24|132.32|132.22|60
1635424390000|2021-10-28 12:33:10|132.28|132.22|132.26|132.22|132.28|132.22|132.26|132.22|3073
1635424400000|2021-10-28 12:33:20||132.2||132.18||132.2||132.18|540
1635424450000|2021-10-28 12:34:10|||||||||274
1635424490000|2021-10-28 12:34:50|||||||||28
1635424510000|2021-10-28 12:35:10|132.28|132.2|132.38|132.28|132.38|132.3|132.28|132.2|2742
1635424520000|2021-10-28 12:35:20|132.34|132.26|132.2|132.12|132.38|132.26|132.18|132.1|17953
1635424530000|2021-10-28 12:35:30|132.18|132.1|132.16|132.08|132.18|132.1|132.16|132.08|0
1635424540000|2021-10-28 12:35:40|132.18|132.1|132.2|132.1|132.2|132.1|132.18|132.1|0
1635424550000|2021-10-28 12:35:50|132.22|132.12|132.24|132.18|132.24|132.18|132.22|132.12|579
1635424570000|2021-10-28 12:36:10||132.16||132.16||132.16||132.16|1000
1635424580000|2021-10-28 12:36:20||132.18||132.18||132.18||132.18|0
1635424600000|2021-10-28 12:36:40|||||||||1520
1635424610000|2021-10-28 12:36:50|132.22|132.2|132.32|132.24|132.32|132.24|132.22|132.2|7462
1635424620000|2021-10-28 12:37:00|132.34|132.26|132.32|132.24|132.34|132.26|132.28|132.22|15126
1635424640000|2021-10-28 12:37:20|132.3||132.3||132.3||132.3||0
1635424650000|2021-10-28 12:37:30|132.28|132.22|132.3|132.24|132.3|132.24|132.28|132.2|0
1635424660000|2021-10-28 12:37:40|132.28||132.28||132.28||132.28||0
1635424680000|2021-10-28 12:38:00|132.26|132.18|132.2|132.12|132.26|132.18|132.18|132.1|0
1635424690000|2021-10-28 12:38:10|132.18|132.1|132.1|132.06|132.22|132.18|132.1|132.06|15083
1635424700000|2021-10-28 12:38:20|132.12|132.08|132.06|132.02|132.12|132.08|132.06|132.02|5817
1635424710000|2021-10-28 12:38:30|132.04|131.98|132|131.98|132.06|131.98|132|131.96|2316
1635424720000|2021-10-28 12:38:40|132.02|132|132.12|132.06|132.14|132.06|132.02|132|16894
1635424730000|2021-10-28 12:38:50|132.08|132.04|132.08|132.04|132.08|132.04|132.08|132.02|0
1635424740000|2021-10-28 12:39:00|132.12|132.06|132.26|132.2|132.28|132.2|132.12|132.06|7469
1635424750000|2021-10-28 12:39:10|132.28||132.28||132.28||132.28||3050
1635424760000|2021-10-28 12:39:20|132.3|132.22|132.32|132.24|132.34|132.24|132.28|132.22|1648
1635424770000|2021-10-28 12:39:30|132.34|132.22|132.26|132.2|132.36|132.22|132.26|132.2|6206
1635424790000|2021-10-28 12:39:50||132.22||132.22||132.22||132.22|0
1635424800000|2021-10-28 12:40:00|132.3|132.2|132.42|132.34|132.44|132.34|132.3|132.2|15035
1635424820000|2021-10-28 12:40:20|132.4|132.32|132.24|132.16|132.4|132.32|132.24|132.14|11532
1635424850000|2021-10-28 12:40:50|132.26|132.18|132.26|132.16|132.28|132.2|132.26|132.16|0
1635424860000|2021-10-28 12:41:00|132.22|132.14|132.22|132.12|132.22|132.14|132.22|132.12|50
1635424870000|2021-10-28 12:41:10|132.24|132.16|132.32|132.24|132.34|132.24|132.24|132.16|9481
1635424880000|2021-10-28 12:41:20|132.3|132.22|132.3|132.2|132.3|132.22|132.3|132.2|0
1635424890000|2021-10-28 12:41:30||132.22||132.24||132.24||132.22|0
1635424900000|2021-10-28 12:41:40||132.22||132.22||132.22||132.22|0
1635424910000|2021-10-28 12:41:50|132.28|132.2|132.24|132.2|132.28|132.2|132.24|132.2|6234
1635424930000|2021-10-28 12:42:10|132.28|132.22|132.22|132.16|132.3|132.22|132.22|132.14|7919
1635424940000|2021-10-28 12:42:20|132.24|132.18|132.24|132.16|132.3|132.22|132.22|132.16|11637
1635424950000|2021-10-28 12:42:30||132.18||132.18||132.18||132.18|194
1635424970000|2021-10-28 12:42:50|132.26|132.2|132.42|132.34|132.48|132.38|132.26|132.2|12308
1635424980000|2021-10-28 12:43:00|||||||||13
1635424990000|2021-10-28 12:43:10|132.4|132.3|132.26|132.16|132.4|132.3|132.22|132.12|32135
1635425000000|2021-10-28 12:43:20|||||||||2
1635425020000|2021-10-28 12:43:40|132.24||132.24||132.24||132.24||1698
1635425040000|2021-10-28 12:44:00|132.26|132.18|132.32|132.24|132.32|132.26|132.26|132.18|15547
1635425060000|2021-10-28 12:44:20|132.34|132.26|132.34|132.26|132.38|132.28|132.34|132.24|6546
1635425070000|2021-10-28 12:44:30|132.32|132.28|132.36|132.28|132.4|132.3|132.32|132.26|3612
1635425080000|2021-10-28 12:44:40|132.34||132.36||132.36||132.34||0
1635425090000|2021-10-28 12:44:50|132.38|132.3|132.38|132.3|132.38|132.3|132.38|132.3|5853
1635425100000|2021-10-28 12:45:00||132.28||132.28||132.28||132.28|0
1635425110000|2021-10-28 12:45:10|132.36||132.34||132.36||132.34||0
1635425120000|2021-10-28 12:45:20|132.32|132.26|132.3|132.24|132.34|132.26|132.3|132.24|3125
1635425130000|2021-10-28 12:45:30|132.28|132.2|132.22|132.12|132.28|132.2|132.22|132.1|9836
1635425140000|2021-10-28 12:45:40|132.24|132.14|132.24|132.2|132.28|132.2|132.22|132.14|6432
1635425150000|2021-10-28 12:45:50|132.28|132.22|132.32|132.24|132.38|132.28|132.28|132.2|6093
1635425160000|2021-10-28 12:46:00|132.34|132.26|132.44|132.38|132.5|132.44|132.34|132.24|16715
1635425170000|2021-10-28 12:46:10|132.46|132.4|132.48|132.4|132.5|132.4|132.46|132.4|0
1635425180000|2021-10-28 12:46:20|132.46|132.38|132.46|132.38|132.46|132.38|132.46|132.38|0
1635425190000|2021-10-28 12:46:30|132.44|132.36|132.4|132.3|132.44|132.36|132.36|132.28|5574
1635425200000|2021-10-28 12:46:40||132.28||132.28||132.3||132.28|0
1635425210000|2021-10-28 12:46:50||132.3||132.3||132.3||132.3|0
1635425270000|2021-10-28 12:47:50|132.38|132.28|132.24|132.14|132.38|132.3|132.24|132.14|7991
1635425280000|2021-10-28 12:48:00||132.16||132.16||132.16||132.16|0
1635425290000|2021-10-28 12:48:10|132.26|132.18|132.28|132.2|132.34|132.24|132.24|132.18|9164
1635425300000|2021-10-28 12:48:20|132.26|132.22|132.36|132.3|132.4|132.32|132.26|132.22|14893
1635425310000|2021-10-28 12:48:30|132.38|132.32|132.4|132.32|132.4|132.32|132.38|132.32|2759
1635425320000|2021-10-28 12:48:40|132.38|132.3|132.34|132.26|132.4|132.32|132.32|132.26|668
1635425330000|2021-10-28 12:48:50|132.32||132.32||132.32||132.32||0
1635425340000|2021-10-28 12:49:00|132.34|132.22|132.24|132.16|132.34|132.26|132.2|132.12|18681
1635425350000|2021-10-28 12:49:10|132.26|132.18|132.26|132.2|132.26|132.2|132.24|132.16|0
1635425360000|2021-10-28 12:49:20|132.24|132.18|132.24|132.16|132.24|132.18|132.24|132.16|0
1635425370000|2021-10-28 12:49:30|132.26|132.18|132.26|132.2|132.26|132.2|132.26|132.18|0
1635425380000|2021-10-28 12:49:40|132.24|132.18|132.36|132.3|132.4|132.3|132.24|132.18|8444
1635425390000|2021-10-28 12:49:50|132.38|132.26|132.4|132.3|132.4|132.3|132.38|132.26|0
1635425410000|2021-10-28 12:50:10|132.38||132.36||132.38||132.36||0
1635425420000|2021-10-28 12:50:20|132.34|132.26|132.32|132.22|132.34|132.26|132.32|132.22|1
1635425430000|2021-10-28 12:50:30|||||||||28
1635425440000|2021-10-28 12:50:40||132.2||132.22||132.22||132.2|0
1635425450000|2021-10-28 12:50:50||132.24||132.24||132.28||132.24|7722
1635425460000|2021-10-28 12:51:00|132.36|132.26|132.32|132.24|132.4|132.28|132.32|132.24|5781
1635425470000|2021-10-28 12:51:10|132.3|132.22|132.3|132.24|132.3|132.24|132.3|132.2|11035
1635425480000|2021-10-28 12:51:20|132.26|132.2|132.24|132.18|132.26|132.2|132.24|132.18|1
1635425490000|2021-10-28 12:51:30|132.26||132.26||132.26||132.26||0
1635425500000|2021-10-28 12:51:40|132.28|132.2|132.28|132.2|132.3|132.2|132.28|132.2|0
1635425510000|2021-10-28 12:51:50|132.26|132.18|132.22|132.2|132.26|132.2|132.2|132.12|1300
1635425520000|2021-10-28 12:52:00||132.12||132.14||132.2||132.12|1
1635425530000|2021-10-28 12:52:10|132.24|132.1|132.14|132.04|132.24|132.1|132.14|132.04|6544
1635425540000|2021-10-28 12:52:20|132.16||132.14||132.16||132.14||0
1635425550000|2021-10-28 12:52:30|132.16||132.14||132.16||132.14||0
1635425600000|2021-10-28 12:53:20|132.12|132.02|132.08|132|132.12|132.02|132.06|131.98|5056
1635425610000|2021-10-28 12:53:30|132.06|131.98|132.08|132.04|132.08|132.04|132.06|131.98|0
1635425620000|2021-10-28 12:53:40||132.02||132.02||132.02||132.02|0
1635425630000|2021-10-28 12:53:50|132.06|132|132.06|131.98|132.06|132|132.06|131.94|5037
1635425640000|2021-10-28 12:54:00|132.04|131.94|131.98|131.88|132.04|131.96|131.98|131.86|3081
1635425660000|2021-10-28 12:54:20|132|131.9|132|131.92|132|131.92|132|131.9|2961
1635425670000|2021-10-28 12:54:30|132.04|131.94|132.04|131.92|132.04|131.96|132.04|131.92|14
1635425680000|2021-10-28 12:54:40|132.02||132||132.04||132||0
1635425690000|2021-10-28 12:54:50|131.98|131.9|131.8|131.72|132|131.9|131.8|131.7|8947
1635425700000|2021-10-28 12:55:00|131.82|131.74|131.82|131.76|131.84|131.76|131.8|131.74|0
1635425710000|2021-10-28 12:55:10|131.84|131.78|131.84|131.8|131.86|131.8|131.84|131.78|2131
1635425720000|2021-10-28 12:55:20||131.78||131.8||131.8||131.78|7539
1635425730000|2021-10-28 12:55:30|131.82|131.78|131.84|131.76|131.84|131.78|131.82|131.76|0
1635425740000|2021-10-28 12:55:40|131.82|131.78|131.74|131.68|131.86|131.82|131.72|131.68|36069
1635425750000|2021-10-28 12:55:50|131.72||131.72||131.74||131.72||0
1635425760000|2021-10-28 12:56:00|131.74|131.7|131.92|131.82|131.92|131.82|131.74|131.7|5467
1635425770000|2021-10-28 12:56:10|131.94|131.84|131.96|131.86|131.96|131.86|131.94|131.84|0
1635425780000|2021-10-28 12:56:20|131.94|131.84|131.92|131.82|131.94|131.84|131.92|131.82|0
1635425790000|2021-10-28 12:56:30|131.9|131.8|131.9|131.82|131.9|131.82|131.9|131.8|0
1635425800000|2021-10-28 12:56:40|131.92|131.86|131.9|131.86|131.92|131.86|131.9|131.86|0
1635425810000|2021-10-28 12:56:50|131.88|131.82|131.82|131.76|131.88|131.82|131.82|131.76|2058
1635425820000|2021-10-28 12:57:00|131.8||131.8||131.82||131.8||7828
1635425840000|2021-10-28 12:57:20|||||||||5150
1635425860000|2021-10-28 12:57:40|131.78|131.74|131.78|131.74|131.8|131.74|131.78|131.74|1820
1635425880000|2021-10-28 12:58:00|131.8|131.76|131.8|131.74|131.8|131.78|131.8|131.74|880
1635425890000|2021-10-28 12:58:10||131.76||131.74||131.76||131.74|0
1635425910000|2021-10-28 12:58:30|131.78|131.76|131.8|131.74|131.84|131.76|131.78|131.74|13145
1635425920000|2021-10-28 12:58:40|131.82|131.72|131.76|131.72|131.84|131.72|131.76|131.72|7276
1635425950000|2021-10-28 12:59:10|131.78|131.76|131.76|131.72|131.82|131.76|131.74|131.72|9754
1635425960000|2021-10-28 12:59:20|131.74|131.68|131.66|131.6|131.74|131.68|131.66|131.58|10312
1635425970000|2021-10-28 12:59:30|131.68|131.62|131.68|131.62|131.72|131.64|131.68|131.62|5238
1635425980000|2021-10-28 12:59:40|||||||||9064
1635425990000|2021-10-28 12:59:50|131.7|131.64|131.74|131.64|131.76|131.68|131.68|131.64|8935
1635426000000|2021-10-28 13:00:00|131.72||131.68||131.72||131.68||0
1635426010000|2021-10-28 13:00:10||131.62||131.62||131.62||131.62|600
1635426020000|2021-10-28 13:00:20|131.66|131.6|131.64|131.58|131.66|131.6|131.64|131.56|7597
1635426050000|2021-10-28 13:00:50|131.62|131.56|131.64|131.56|131.64|131.56|131.62|131.56|5000
1635426060000|2021-10-28 13:01:00|131.62||131.62||131.64||131.62||9000
1635426070000|2021-10-28 13:01:10|131.64|131.58|131.66|131.6|131.68|131.66|131.64|131.58|13168
1635426080000|2021-10-28 13:01:20|131.68|131.62|131.68|131.62|131.68|131.62|131.68|131.62|100
1635426090000|2021-10-28 13:01:30|131.66|131.6|131.68|131.62|131.68|131.62|131.66|131.6|0
1635426100000|2021-10-28 13:01:40|131.66|131.6|131.68|131.6|131.68|131.6|131.66|131.6|151
1635426110000|2021-10-28 13:01:50|131.66||131.68||131.68||131.66||0
1635426120000|2021-10-28 13:02:00|131.66|131.62|131.66|131.62|131.68|131.64|131.66|131.62|2144
1635426130000|2021-10-28 13:02:10|131.68|131.6|131.68|131.62|131.68|131.62|131.68|131.6|595
1635426140000|2021-10-28 13:02:20|131.66|131.6|131.66|131.6|131.66|131.6|131.66|131.6|5000
1635426150000|2021-10-28 13:02:30||131.62||131.62||131.62||131.62|1652
1635426160000|2021-10-28 13:02:40||131.64||131.62||131.64||131.62|295
1635426170000|2021-10-28 13:02:50|131.68|131.64|131.7|131.62|131.76|131.68|131.68|131.62|7269
1635426180000|2021-10-28 13:03:00|131.72|131.7|131.9|131.82|131.94|131.84|131.72|131.7|10100
1635426190000|2021-10-28 13:03:10|131.92|131.84|131.94|131.86|131.94|131.86|131.9|131.84|0
1635426200000|2021-10-28 13:03:20|131.92|131.84|131.9|131.84|131.92|131.84|131.9|131.84|0
1635426210000|2021-10-28 13:03:30|131.88|131.82|131.8|131.74|131.88|131.82|131.76|131.7|4040
1635426220000|2021-10-28 13:03:40|131.82|131.76|131.84|131.78|131.9|131.82|131.82|131.76|2833
1635426230000|2021-10-28 13:03:50|131.86|131.8|131.9|131.86|131.94|131.86|131.86|131.8|633
1635426240000|2021-10-28 13:04:00|131.88|131.84|131.88|131.82|131.92|131.84|131.76|131.74|52281
1635426250000|2021-10-28 13:04:10|131.9|131.84|131.9|131.82|131.94|131.86|131.9|131.82|482
1635426260000|2021-10-28 13:04:20|131.92||131.88||131.92||131.88||0
1635426270000|2021-10-28 13:04:30||131.8||131.8||131.8||131.8|240
1635426280000|2021-10-28 13:04:40||131.82||131.82||131.82||131.8|75
1635426300000|2021-10-28 13:05:00|131.86|131.8|131.76|131.68|131.86|131.8|131.74|131.66|20229
1635426310000|2021-10-28 13:05:10|131.74|131.64|131.74|131.66|131.74|131.66|131.72|131.64|100
1635426330000|2021-10-28 13:05:30|||||||||1138
1635426350000|2021-10-28 13:05:50|131.76|131.68|131.74|131.66|131.76|131.68|131.74|131.66|0
1635426380000|2021-10-28 13:06:20|131.72|131.64|131.7|131.66|131.72|131.68|131.6|131.5|36242
1635426390000|2021-10-28 13:06:30|131.68|131.68|131.78|131.66|131.78|131.7|131.68|131.64|7091
1635426400000|2021-10-28 13:06:40|131.76|131.68|131.7|131.62|131.76|131.68|131.7|131.62|4555
1635426410000|2021-10-28 13:06:50|131.74|131.64|131.76|131.66|131.76|131.68|131.74|131.64|0
1635426420000|2021-10-28 13:07:00|131.74|131.62|131.74|131.66|131.74|131.66|131.7|131.62|531
1635426430000|2021-10-28 13:07:10|131.72|131.64|131.72|131.62|131.74|131.64|131.7|131.62|0
1635426440000|2021-10-28 13:07:20||131.64||131.64||131.66||131.64|0
1635426450000|2021-10-28 13:07:30|131.7|131.62|131.7|131.62|131.7|131.62|131.7|131.62|0
1635426460000|2021-10-28 13:07:40|||||||||450
1635426470000|2021-10-28 13:07:50|131.68||131.66||131.7||131.66||0
1635426490000|2021-10-28 13:08:10|131.68|131.64|131.68|131.62|131.68|131.64|131.68|131.62|3493
1635426530000|2021-10-28 13:08:50||131.64||131.62||131.64||131.62|0
1635426540000|2021-10-28 13:09:00||131.64||131.62||131.64||131.62|751
1635426550000|2021-10-28 13:09:10|131.7|131.64|131.7|131.64|131.7|131.64|131.7|131.64|1978
1635426560000|2021-10-28 13:09:20||131.62||131.64||131.64||131.62|5000
1635426570000|2021-10-28 13:09:30|||||||||128
1635426580000|2021-10-28 13:09:40||131.62||131.64||131.64||131.62|75
1635426590000|2021-10-28 13:09:50||131.62||131.62||131.62||131.62|0
1635426600000|2021-10-28 13:10:00|131.72|131.64|131.76|131.7|131.78|131.7|131.66|131.62|7262
1635426610000|2021-10-28 13:10:10|131.78|131.72|131.86|131.78|131.86|131.78|131.78|131.72|2027
1635426630000|2021-10-28 13:10:30|131.88|131.82|131.96|131.88|131.96|131.88|131.88|131.82|838
1635426640000|2021-10-28 13:10:40|||||||||5000
1635426680000|2021-10-28 13:11:20|131.94|131.84|131.88|131.78|131.94|131.84|131.86|131.78|1689
1635426690000|2021-10-28 13:11:30|131.9|131.82|131.96|131.9|131.96|131.9|131.9|131.82|1223
1635426710000|2021-10-28 13:11:50|131.94|131.88|131.9|131.82|131.94|131.88|131.9|131.82|2246
1635426720000|2021-10-28 13:12:00||131.84||131.82||131.84||131.82|15000
1635426730000|2021-10-28 13:12:10||131.84||131.82||131.84||131.82|0
1635426740000|2021-10-28 13:12:20||131.84||131.82||131.84||131.82|4000
1635426750000|2021-10-28 13:12:30||131.84||131.84||131.84||131.84|0
1635426760000|2021-10-28 13:12:40||131.86||131.86||131.86||131.86|0
1635426770000|2021-10-28 13:12:50|131.92|131.88|132|131.92|132.04|131.96|131.92|131.88|4102
1635426780000|2021-10-28 13:13:00||131.96||131.96||131.96||131.96|0
1635426790000|2021-10-28 13:13:10|||||||||369
1635426810000|2021-10-28 13:13:30|131.98|131.94|132|131.94|132|131.94|131.98|131.94|1530
1635426820000|2021-10-28 13:13:40|132.04|131.96|132.04|131.96|132.08|131.98|132|131.94|3590
1635426830000|2021-10-28 13:13:50||131.98||131.96||131.98||131.96|0
1635426860000|2021-10-28 13:14:20|132.06|131.98|132.12|132.04|132.12|132.04|132.06|131.98|4158
1635426870000|2021-10-28 13:14:30|132.14|132.06|132.16|132.08|132.16|132.08|132.14|132.06|749
1635426880000|2021-10-28 13:14:40|132.18|132.1|132.22|132.12|132.22|132.12|132.18|132.1|20
1635426900000|2021-10-28 13:15:00||132.16||132.16||132.18||132.12|0
1635426910000|2021-10-28 13:15:10||132.18||132.16||132.18||132.16|0
1635426930000|2021-10-28 13:15:30|132.24|132.18|132.26|132.2|132.28|132.2|132.24|132.18|1554
1635426940000|2021-10-28 13:15:40||132.18||132.2||132.2||132.18|0
1635426960000|2021-10-28 13:16:00|132.24|132.18|132.16|132.12|132.24|132.18|132.12|132.08|10243
1635426970000|2021-10-28 13:16:10|132.14|132.1|132.1|132.02|132.14|132.1|132.1|132.02|8324
1635426990000|2021-10-28 13:16:30||132||132||132||132|0
1635427010000|2021-10-28 13:16:50||132.02||132.02||132.02||132.02|0
1635427020000|2021-10-28 13:17:00|132.08|132.04|132|131.92|132.08|132.04|132|131.92|1
1635427030000|2021-10-28 13:17:10|131.98|131.9|132|131.92|132|131.92|131.94|131.84|2476
1635427040000|2021-10-28 13:17:20|131.98|131.9|131.98|131.9|131.98|131.92|131.98|131.88|0
1635427060000|2021-10-28 13:17:40||131.92||131.9||131.92||131.9|0
1635427080000|2021-10-28 13:18:00|131.96||131.98||131.98||131.96||2349
1635427120000|2021-10-28 13:18:40|131.96|131.88|131.92|131.86|131.96|131.88|131.92|131.82|1630
1635427130000|2021-10-28 13:18:50|131.9||131.88||131.9||131.88||8
1635427150000|2021-10-28 13:19:10|131.86|131.8|131.86|131.76|131.88|131.8|131.82|131.74|6382
1635427180000|2021-10-28 13:19:40|131.84||131.84||131.84||131.84||1227
1635427190000|2021-10-28 13:19:50||131.78||131.76||131.8||131.76|1343
1635427200000|2021-10-28 13:20:00|131.86|131.78|131.84|131.76|131.86|131.8|131.84|131.76|2874
1635427210000|2021-10-28 13:20:10|131.86|131.78|131.86|131.8|131.86|131.82|131.86|131.78|835
1635427220000|2021-10-28 13:20:20|131.88|131.82|131.86|131.78|131.92|131.86|131.84|131.76|1740
1635427230000|2021-10-28 13:20:30|131.84||131.86||131.86||131.84||0
1635427250000|2021-10-28 13:20:50|131.88|131.8|131.86|131.78|131.88|131.8|131.86|131.78|145
1635427260000|2021-10-28 13:21:00|131.88|131.8|131.84|131.78|131.88|131.8|131.82|131.78|0
1635427270000|2021-10-28 13:21:10|||||||||2257
1635427280000|2021-10-28 13:21:20|131.82||131.82||131.82||131.82||0
1635427290000|2021-10-28 13:21:30|131.8|131.74|131.76|131.68|131.8|131.76|131.74|131.68|481
1635427300000|2021-10-28 13:21:40|131.74||131.74||131.74||131.74||3000
1635427330000|2021-10-28 13:22:10|||||||||16000
1635427340000|2021-10-28 13:22:20|131.76|131.7|131.7|131.64|131.78|131.7|131.7|131.62|4584
1635427350000|2021-10-28 13:22:30|131.72|131.66|131.72|131.66|131.76|131.66|131.72|131.66|3084
1635427360000|2021-10-28 13:22:40|131.7|131.64|131.72|131.66|131.72|131.66|131.7|131.64|0
1635427370000|2021-10-28 13:22:50|||||||||1692
1635427380000|2021-10-28 13:23:00|||||||||3773
1635427440000|2021-10-28 13:24:00|131.7||131.72||131.72||131.7||780
1635427480000|2021-10-28 13:24:40|131.74|131.68|131.78|131.7|131.78|131.74|131.74|131.68|5683
1635427490000|2021-10-28 13:24:50|131.8|131.72|131.78|131.72|131.8|131.72|131.78|131.68|0
1635427500000|2021-10-28 13:25:00|131.8|131.74|131.88|131.78|131.9|131.82|131.8|131.72|4707
1635427510000|2021-10-28 13:25:10|131.86|131.76|131.84|131.74|131.86|131.78|131.82|131.74|1
1635427520000|2021-10-28 13:25:20|131.82|131.72|131.84|131.76|131.84|131.76|131.82|131.72|0
1635427530000|2021-10-28 13:25:30|131.82||131.82||131.82||131.82||0
1635427540000|2021-10-28 13:25:40|131.84||131.82||131.84||131.82||0
1635427580000|2021-10-28 13:26:20|131.84|131.78|131.82|131.76|131.9|131.8|131.82|131.76|6310
1635427590000|2021-10-28 13:26:30||131.74||131.78||131.78||131.74|0
1635427600000|2021-10-28 13:26:40|131.84|131.8|131.86|131.8|131.86|131.8|131.84|131.8|5443
1635427620000|2021-10-28 13:27:00|131.88|131.82|131.9|131.84|131.94|131.88|131.88|131.8|7046
1635427630000|2021-10-28 13:27:10|131.92|131.86|131.96|131.9|131.96|131.9|131.92|131.86|322
1635427640000|2021-10-28 13:27:20|131.98|131.86|131.92|131.84|131.98|131.86|131.9|131.84|2627
1635427650000|2021-10-28 13:27:30|131.94|131.86|131.92|131.86|131.96|131.86|131.92|131.86|0
1635427660000|2021-10-28 13:27:40|131.94||131.96||131.96||131.94||1000
1635427670000|2021-10-28 13:27:50|131.94||131.92||131.94||131.92||0
1635427680000|2021-10-28 13:28:00|131.9|131.84|131.82|131.74|131.9|131.84|131.82|131.72|8690
1635427690000|2021-10-28 13:28:10|131.84|131.76|131.88|131.8|131.96|131.88|131.82|131.76|3086
1635427700000|2021-10-28 13:28:20||131.82||131.8||131.82||131.8|0
1635427720000|2021-10-28 13:28:40|||||||||373
1635427740000|2021-10-28 13:29:00|131.9|131.82|131.94|131.88|131.94|131.88|131.88|131.82|3875
1635427750000|2021-10-28 13:29:10|131.96|131.9|131.98|131.88|132|131.94|131.96|131.88|4790
1635427760000|2021-10-28 13:29:20|132|131.9|132.08|132|132.12|132.04|132|131.9|6568
1635427770000|2021-10-28 13:29:30|132.1|132.02|132.12|132.04|132.18|132.06|132.1|132.02|2936
1635427780000|2021-10-28 13:29:40||132.02||132.02||132.02||132.02|10403
1635427790000|2021-10-28 13:29:50|132.1|132.06|132.04|131.96|132.1|132.06|132.04|131.96|9601
1635427800000|2021-10-28 13:30:00|132.06|132.04|132.1|132.02|132.1|132.06|132.06|131.96|31371
1635427810000|2021-10-28 13:30:10|132.06|132.06|132.14|132.08|132.18|132.1|132.06|132.06|18000
1635427820000|2021-10-28 13:30:20|132.16|132.1|132.16|132.08|132.22|132.14|132.16|132.06|5812
1635427830000|2021-10-28 13:30:30|132.14|132.06|132.02|131.94|132.14|132.08|132.02|131.92|6489
1635427840000|2021-10-28 13:30:40|132.04|131.96|132.12|132.04|132.14|132.06|132.04|131.96|24850
1635427850000|2021-10-28 13:30:50|132.1|132.02|132.12|132.04|132.14|132.04|132.1|132.02|313
1635427860000|2021-10-28 13:31:00|132.1|132.02|132.08|132.02|132.1|132.02|132.06|132|0
1635427880000|2021-10-28 13:31:20|132.06|132|132.08|131.98|132.08|132|132.02|131.96|12246
1635427890000|2021-10-28 13:31:30|132.06||132.08||132.08||132.06||0
1635427900000|2021-10-28 13:31:40|132.06|131.96|131.82|131.74|132.06|131.96|131.78|131.68|31636
1635427910000|2021-10-28 13:31:50|131.84|131.76|131.86|131.74|131.88|131.78|131.84|131.74|0
1635427920000|2021-10-28 13:32:00|131.84|131.76|131.86|131.8|131.94|131.84|131.82|131.76|1669
1635427930000|2021-10-28 13:32:10|131.9|131.82|131.92|131.82|131.92|131.82|131.9|131.82|1250
1635427940000|2021-10-28 13:32:20|131.9|131.8|131.92|131.82|131.92|131.82|131.86|131.8|0
1635427950000|2021-10-28 13:32:30|131.88|131.8|131.88|131.82|131.88|131.82|131.88|131.8|0
1635427960000|2021-10-28 13:32:40|131.86||131.86||131.86||131.86||20
1635427970000|2021-10-28 13:32:50|131.84|131.8|131.84|131.78|131.84|131.8|131.78|131.76|7340
1635427980000|2021-10-28 13:33:00|131.82|131.76|131.74|131.66|131.82|131.76|131.74|131.64|13484
1635427990000|2021-10-28 13:33:10|131.72|131.64|131.72|131.62|131.74|131.68|131.7|131.62|5319
1635428000000|2021-10-28 13:33:20|131.7|131.6|131.62|131.54|131.7|131.6|131.6|131.5|6357
1635428010000|2021-10-28 13:33:30|131.64|131.56|131.58|131.5|131.64|131.56|131.56|131.48|3982
1635428020000|2021-10-28 13:33:40|131.56|131.48|131.6|131.5|131.6|131.52|131.54|131.46|14517
1635428030000|2021-10-28 13:33:50|131.56|131.46|131.52|131.46|131.56|131.52|131.5|131.38|29825
1635428040000|2021-10-28 13:34:00|131.54|131.48|131.56|131.44|131.58|131.48|131.48|131.4|27481
1635428050000|2021-10-28 13:34:10|131.58|131.46|131.5|131.46|131.6|131.52|131.5|131.4|7633
1635428060000|2021-10-28 13:34:20|131.52|131.52|131.46|131.4|131.54|131.52|131.42|131.3|38600
1635428070000|2021-10-28 13:34:30|131.48|131.42|131.5|131.44|131.5|131.44|131.48|131.42|6127
1635428100000|2021-10-28 13:35:00||131.42||131.44||131.44||131.42|25
1635428110000|2021-10-28 13:35:10|131.48|131.42|131.5|131.42|131.5|131.44|131.32|131.22|27778
1635428120000|2021-10-28 13:35:20||131.44||131.44||131.44||131.44|0
1635428130000|2021-10-28 13:35:30|131.48|131.4|131.48|131.4|131.5|131.42|131.42|131.34|1014
1635428140000|2021-10-28 13:35:40|131.46|131.36|131.44|131.36|131.46|131.36|131.44|131.36|1768
1635428150000|2021-10-28 13:35:50|131.46|131.34|131.44|131.36|131.46|131.38|131.42|131.3|9636
1635428160000|2021-10-28 13:36:00||131.34||131.34||131.34||131.32|0
1635428170000|2021-10-28 13:36:10|131.4|131.36|131.36|131.28|131.4|131.36|131.36|131.26|62
1635428180000|2021-10-28 13:36:20|131.38|131.3|131.4|131.32|131.44|131.32|131.38|131.28|12995
1635428200000|2021-10-28 13:36:40||131.34||131.32||131.34||131.32|550
1635428210000|2021-10-28 13:36:50|131.46|131.34|131.44|131.36|131.5|131.4|131.4|131.34|8049
1635428220000|2021-10-28 13:37:00|131.42|131.34|131.4|131.36|131.44|131.36|131.38|131.3|10000
1635428230000|2021-10-28 13:37:10||131.34||131.34||131.36||131.32|2671
1635428240000|2021-10-28 13:37:20|131.38|131.32|131.3|131.2|131.38|131.32|131.3|131.2|3922
1635428250000|2021-10-28 13:37:30|131.28|131.16|131.24|131.16|131.28|131.2|131.22|131.1|97974
1635428260000|2021-10-28 13:37:40|131.22|131.14|131.18|131.12|131.22|131.14|131.18|131.1|855
1635428270000|2021-10-28 13:37:50|131.16||131.16||131.18||131.16||9106
1635428280000|2021-10-28 13:38:00|131.18|131.14|131.3|131.22|131.38|131.28|131.18|131.14|17849
1635428310000|2021-10-28 13:38:30|131.34|131.24|131.38|131.3|131.42|131.3|131.34|131.24|4435
1635428340000|2021-10-28 13:39:00|131.36||131.38||131.38||131.36||8
1635428350000|2021-10-28 13:39:10|131.36|131.28|131.5|131.4|131.5|131.4|131.34|131.28|18596
1635428370000|2021-10-28 13:39:30|||||||||1248
1635428380000|2021-10-28 13:39:40|131.48||131.48||131.48||131.48||22
1635428390000|2021-10-28 13:39:50|||||||||20
1635428400000|2021-10-28 13:40:00|131.5|131.42|131.62|131.52|131.64|131.52|131.5|131.42|17902
1635428410000|2021-10-28 13:40:10|131.6|131.54|131.6|131.5|131.6|131.56|131.56|131.46|4109
1635428420000|2021-10-28 13:40:20|131.58||131.56||131.58||131.56||5402
1635428430000|2021-10-28 13:40:30|131.54|131.48|131.48|131.42|131.54|131.48|131.48|131.42|1716
1635428440000|2021-10-28 13:40:40|131.46|131.38|131.54|131.46|131.56|131.46|131.44|131.36|32540
1635428450000|2021-10-28 13:40:50|131.52|131.48|131.54|131.46|131.54|131.48|131.52|131.42|2074
1635428460000|2021-10-28 13:41:00|131.52|131.48|131.48|131.4|131.52|131.48|131.48|131.4|7532
1635428470000|2021-10-28 13:41:10|131.46|131.42|131.44|131.36|131.46|131.42|131.42|131.36|15255
1635428480000|2021-10-28 13:41:20|131.46|131.38|131.48|131.4|131.48|131.4|131.46|131.38|711
1635428500000|2021-10-28 13:41:40|131.5|131.42|131.48|131.4|131.6|131.48|131.48|131.4|2883
1635428510000|2021-10-28 13:41:50|||||||||31888
1635428520000|2021-10-28 13:42:00|131.52|131.42|131.52|131.42|131.54|131.46|131.52|131.42|3
1635428530000|2021-10-28 13:42:10|131.54|131.44|131.58|131.5|131.6|131.5|131.54|131.44|4890
1635428540000|2021-10-28 13:42:20|131.56|131.48|131.56|131.46|131.56|131.48|131.48|131.42|3060
1635428550000|2021-10-28 13:42:30|131.54|131.44|131.56|131.48|131.58|131.48|131.54|131.44|7118
1635428560000|2021-10-28 13:42:40|131.58|131.46|131.58|131.48|131.58|131.48|131.58|131.46|0
1635428570000|2021-10-28 13:42:50|131.56|131.46|131.58|131.52|131.58|131.54|131.5|131.46|14059
1635428580000|2021-10-28 13:43:00|131.54|131.48|131.56|131.48|131.58|131.5|131.54|131.48|2092
1635428590000|2021-10-28 13:43:10|131.58|131.5|131.56|131.48|131.58|131.5|131.52|131.46|6210
1635428600000|2021-10-28 13:43:20|131.54|131.46|131.48|131.4|131.54|131.46|131.46|131.38|8579
1635428610000|2021-10-28 13:43:30|131.5|131.42|131.56|131.48|131.56|131.48|131.48|131.42|10782
1635428620000|2021-10-28 13:43:40|131.58|131.5|131.62|131.54|131.64|131.56|131.58|131.5|24766
1635428650000|2021-10-28 13:44:10|131.64|131.56|131.66|131.6|131.7|131.6|131.64|131.56|3643
1635428670000|2021-10-28 13:44:30|131.68|131.66|131.68|131.6|131.68|131.66|131.64|131.6|7042
1635428680000|2021-10-28 13:44:40|131.66|131.62|131.64|131.6|131.66|131.62|131.64|131.6|715
1635428690000|2021-10-28 13:44:50|131.62|131.56|131.62|131.58|131.64|131.58|131.6|131.5|847
1635428700000|2021-10-28 13:45:00|131.6|131.56|131.6|131.56|131.62|131.56|131.6|131.54|4752
1635428710000|2021-10-28 13:45:10|131.62|131.58|131.54|131.46|131.62|131.58|131.54|131.44|6290
1635428720000|2021-10-28 13:45:20|131.52||131.52||131.52||131.52||1322
1635428740000|2021-10-28 13:45:40|131.56|131.48|131.56|131.48|131.6|131.48|131.56|131.48|172
1635428750000|2021-10-28 13:45:50|131.58|131.5|131.56|131.48|131.58|131.5|131.56|131.48|0
1635428760000|2021-10-28 13:46:00|131.54|131.46|131.52|131.46|131.56|131.46|131.52|131.46|3213
1635428780000|2021-10-28 13:46:20|131.5|131.44|131.48|131.42|131.5|131.44|131.48|131.4|15756
1635428790000|2021-10-28 13:46:30|131.46|131.4|131.46|131.4|131.46|131.4|131.4|131.34|3958
1635428800000|2021-10-28 13:46:40|131.44|131.38|131.46|131.36|131.46|131.38|131.44|131.36|52
1635428810000|2021-10-28 13:46:50|||||||||8287
1635428820000|2021-10-28 13:47:00|131.48|131.4|131.5|131.42|131.52|131.42|131.46|131.4|25703
1635428830000|2021-10-28 13:47:10|131.48|131.44|131.52|131.44|131.52|131.44|131.42|131.36|40157
1635428840000|2021-10-28 13:47:20|131.54|131.46|131.52|131.46|131.56|131.46|131.48|131.44|0
1635428860000|2021-10-28 13:47:40|131.5|131.44|131.44|131.36|131.5|131.44|131.44|131.36|4100
1635428870000|2021-10-28 13:47:50|131.42||131.42||131.42||131.4||0
1635428880000|2021-10-28 13:48:00|131.4|131.32|131.38|131.32|131.4|131.32|131.38|131.3|1762
1635428890000|2021-10-28 13:48:10|131.4|131.34|131.42|131.34|131.42|131.34|131.4|131.34|1686
1635428910000|2021-10-28 13:48:30|131.44|131.36|131.52|131.42|131.54|131.42|131.44|131.36|10681
1635428920000|2021-10-28 13:48:40|131.54||131.52||131.54||131.52||0
1635428930000|2021-10-28 13:48:50|131.5||131.5||131.5||131.5||5
1635428950000|2021-10-28 13:49:10|131.52|131.46|131.56|131.48|131.58|131.48|131.5|131.46|3133
1635428960000|2021-10-28 13:49:20|131.6|131.46|131.6|131.54|131.64|131.54|131.6|131.46|1222
1635428990000|2021-10-28 13:49:50|131.62|131.52|131.6|131.56|131.62|131.56|131.6|131.5|2513
1635429000000|2021-10-28 13:50:00|131.64|131.58|131.68|131.62|131.7|131.64|131.64|131.58|9336
1635429010000|2021-10-28 13:50:10|131.7|131.64|131.76|131.7|131.78|131.7|131.7|131.64|10474
1635429020000|2021-10-28 13:50:20|131.78|131.72|131.8|131.74|131.82|131.74|131.78|131.72|7000
1635429030000|2021-10-28 13:50:30|131.82|131.76|131.82|131.76|131.82|131.76|131.82|131.76|616
1635429040000|2021-10-28 13:50:40|131.8|131.74|131.82|131.76|131.82|131.76|131.8|131.72|6933
1635429050000|2021-10-28 13:50:50|131.86|131.78|131.84|131.78|131.88|131.78|131.84|131.78|1688
1635429080000|2021-10-28 13:51:20|131.82|131.76|131.68|131.6|131.82|131.76|131.68|131.58|6233
1635429090000|2021-10-28 13:51:30|131.7|131.62|131.7|131.62|131.7|131.64|131.7|131.62|0
1635429100000|2021-10-28 13:51:40|131.68|131.6|131.66|131.62|131.68|131.62|131.66|131.6|0
1635429120000|2021-10-28 13:52:00|||||||||1894
1635429140000|2021-10-28 13:52:20|131.64|131.6|131.64|131.6|131.66|131.6|131.64|131.6|6711
1635429150000|2021-10-28 13:52:30|131.62|131.56|131.7|131.62|131.74|131.66|131.62|131.56|34449
1635429160000|2021-10-28 13:52:40|131.68|131.6|131.64|131.58|131.7|131.6|131.64|131.56|6836
1635429170000|2021-10-28 13:52:50|131.66|131.6|131.68|131.6|131.7|131.62|131.66|131.6|2898
1635429190000|2021-10-28 13:53:10|131.66||131.66||131.66||131.66||0
1635429220000|2021-10-28 13:53:40|131.68|131.66|131.68|131.6|131.7|131.66|131.66|131.6|33365
1635429230000|2021-10-28 13:53:50|131.66|131.62|131.7|131.66|131.7|131.66|131.66|131.62|2826
1635429240000|2021-10-28 13:54:00|131.72|131.68|131.74|131.68|131.78|131.72|131.72|131.66|7569
1635429250000|2021-10-28 13:54:10||131.7||131.7||131.7||131.7|410
1635429270000|2021-10-28 13:54:30|131.78|131.72|131.78|131.7|131.9|131.82|131.78|131.7|15397
1635429280000|2021-10-28 13:54:40|131.8|131.72|131.82|131.72|131.82|131.72|131.8|131.72|7
1635429300000|2021-10-28 13:55:00|131.84|131.74|131.84|131.76|131.84|131.82|131.82|131.74|5124
1635429310000|2021-10-28 13:55:10|||||||||1896
1635429320000|2021-10-28 13:55:20|131.86|131.8|131.88|131.82|131.88|131.82|131.86|131.8|2435
1635429330000|2021-10-28 13:55:30|131.86|131.8|131.84|131.76|131.86|131.82|131.84|131.76|3650
1635429340000|2021-10-28 13:55:40||131.78||131.8||131.8||131.78|0
1635429350000|2021-10-28 13:55:50|131.82|131.78|131.84|131.78|131.84|131.78|131.82|131.78|2272
1635429360000|2021-10-28 13:56:00|131.82||131.84||131.84||131.82||1897
1635429390000|2021-10-28 13:56:30|131.86|131.8|131.88|131.8|131.94|131.88|131.86|131.8|13551
1635429400000|2021-10-28 13:56:40|131.9|131.82|131.88|131.8|131.92|131.82|131.88|131.8|1778
1635429410000|2021-10-28 13:56:50|131.9|131.82|132.04|131.94|132.06|131.94|131.88|131.82|9467
1635429420000|2021-10-28 13:57:00|132.06|131.96|132.1|132.02|132.12|132.02|132.06|131.96|3813
1635429440000|2021-10-28 13:57:20|132.08|132.04|132.14|132.04|132.14|132.06|132.06|132.02|9384
1635429450000|2021-10-28 13:57:30|132.1||132.1||132.1||132.1||0
1635429460000|2021-10-28 13:57:40|132.08|132.02|132.02|131.96|132.08|132.02|132|131.94|3161
1635429470000|2021-10-28 13:57:50|132|132|132.06|131.98|132.06|132|132|131.98|2382
1635429480000|2021-10-28 13:58:00|132.08|132|132.04|131.96|132.08|132.02|132.04|131.96|5998
1635429490000|2021-10-28 13:58:10|132.06|131.98|132.08|131.98|132.1|132.02|132.04|131.98|188
1635429510000|2021-10-28 13:58:30|132.04||132.04||132.04||132.04||14
1635429520000|2021-10-28 13:58:40||131.96||131.96||131.96||131.96|0
1635429540000|2021-10-28 13:59:00|132.06|131.98|132.18|132.14|132.18|132.14|132.06|131.98|11044
1635429550000|2021-10-28 13:59:10|132.24|132.16|132.18|132.12|132.24|132.16|132.14|132.08|10378
1635429560000|2021-10-28 13:59:20|132.22|132.14|132.22|132.14|132.22|132.14|132.22|132.14|558
1635429570000|2021-10-28 13:59:30|132.2|132.12|132.16|132.08|132.2|132.12|132.14|132.08|6779
1635429580000|2021-10-28 13:59:40|132.18|132.1|132.18|132.1|132.2|132.14|132.14|132.08|4001
1635429640000|2021-10-28 14:00:40|||||||||2000
1635429650000|2021-10-28 14:00:50||132.12||132.12||132.12||132.12|3
1635429660000|2021-10-28 14:01:00|132.22|132.1|132.2|132.16|132.24|132.16|132.18|132.1|14554
1635429670000|2021-10-28 14:01:10|132.18|132.18|132.18|132.12|132.24|132.18|132.16|132.12|7702
1635429680000|2021-10-28 14:01:20||132.14||132.12||132.14||132.12|5
1635429690000|2021-10-28 14:01:30|132.2|132.14|132.24|132.18|132.28|132.18|132.2|132.12|5369
1635429700000|2021-10-28 14:01:40|132.22|132.14|132.1|132.02|132.22|132.14|132.1|132.02|16150
1635429710000|2021-10-28 14:01:50|132.08|132|132.08|132|132.08|132|132.08|132|0
1635429720000|2021-10-28 14:02:00|132.06||132.06||132.08||132.06||0
1635429740000|2021-10-28 14:02:20|||||||||10
1635429750000|2021-10-28 14:02:30|132.04|131.96|131.94|131.88|132.04|131.96|131.94|131.86|28358
1635429760000|2021-10-28 14:02:40|||||||||10
1635429780000|2021-10-28 14:03:00||131.9||131.88||131.9||131.88|659
1635429790000|2021-10-28 14:03:10|131.96|131.92|131.94|131.9|131.98|131.96|131.94|131.88|27112
1635429800000|2021-10-28 14:03:20|131.96|131.96|131.9|131.86|132|131.96|131.9|131.86|26368
1635429810000|2021-10-28 14:03:30|131.88|131.84|131.94|131.9|131.98|131.9|131.88|131.8|23333
1635429820000|2021-10-28 14:03:40||131.88||131.9||131.9||131.86|800
1635429830000|2021-10-28 14:03:50|||||||||757
1635429850000|2021-10-28 14:04:10|131.92|131.88|131.92|131.86|131.94|131.9|131.88|131.86|1726
1635429860000|2021-10-28 14:04:20|131.9|131.84|131.82|131.78|131.92|131.84|131.82|131.78|12255
1635429870000|2021-10-28 14:04:30|131.86|131.8|131.84|131.78|131.86|131.8|131.84|131.78|1550
1635429880000|2021-10-28 14:04:40|||||||||308
1635429890000|2021-10-28 14:04:50|131.82|131.8|131.82|131.76|131.82|131.8|131.82|131.76|50
1635429900000|2021-10-28 14:05:00|131.8|131.74|131.8|131.74|131.8|131.74|131.8|131.74|0
1635429920000|2021-10-28 14:05:20|131.78|131.72|131.74|131.7|131.78|131.74|131.74|131.7|8802
1635429930000|2021-10-28 14:05:30|||||||||350
1635429960000|2021-10-28 14:06:00|131.76|131.72|131.8|131.76|131.84|131.78|131.74|131.7|10001
1635429970000|2021-10-28 14:06:10|131.84|131.78|131.84|131.78|131.84|131.78|131.84|131.78|5056
1635429980000|2021-10-28 14:06:20|131.88|131.8|131.92|131.86|131.94|131.86|131.84|131.8|10867
1635429990000|2021-10-28 14:06:30|131.9|131.88|131.86|131.82|131.9|131.88|131.86|131.8|10090
1635430000000|2021-10-28 14:06:40|131.9|131.84|131.82|131.72|131.94|131.88|131.82|131.72|20361
1635430010000|2021-10-28 14:06:50||131.74||131.74||131.74||131.74|0
1635430020000|2021-10-28 14:07:00|131.8|131.72|131.8|131.72|131.82|131.74|131.78|131.7|0
1635430030000|2021-10-28 14:07:10|131.78|131.7|131.78|131.7|131.78|131.72|131.78|131.7|13092
1635430040000|2021-10-28 14:07:20|131.76|131.72|131.74|131.68|131.76|131.72|131.68|131.62|15893
1635430050000|2021-10-28 14:07:30|131.76|131.7|131.76|131.7|131.76|131.7|131.76|131.68|0
1635430060000|2021-10-28 14:07:40|||||||||145
1635430070000|2021-10-28 14:07:50|||||||||3597
1635430080000|2021-10-28 14:08:00||131.72||131.7||131.72||131.7|1141
1635430090000|2021-10-28 14:08:10|131.78|131.72|131.74|131.7|131.78|131.72|131.74|131.7|5836
1635430100000|2021-10-28 14:08:20||131.68||131.66||131.68||131.66|9736
1635430120000|2021-10-28 14:08:40|131.72|131.64|131.66|131.6|131.72|131.64|131.66|131.6|538
1635430160000|2021-10-28 14:09:20|131.68|131.62|131.76|131.7|131.8|131.72|131.64|131.6|26364
1635430170000|2021-10-28 14:09:30||131.72||131.72||131.72||131.7|2276
1635430200000|2021-10-28 14:10:00|131.78|131.74|131.92|131.86|131.94|131.86|131.78|131.74|11384
1635430210000|2021-10-28 14:10:10|131.9|131.84|131.88|131.84|131.9|131.84|131.88|131.84|1500
1635430220000|2021-10-28 14:10:20|131.86|131.82|131.88|131.82|131.88|131.82|131.86|131.82|2234
1635430250000|2021-10-28 14:10:50|131.86|131.8|131.84|131.78|131.86|131.8|131.84|131.78|1011
1635430280000|2021-10-28 14:11:20||131.8||131.8||131.8||131.78|70
1635430300000|2021-10-28 14:11:40|131.82|131.78|131.76|131.72|131.82|131.78|131.76|131.7|9938
1635430310000|2021-10-28 14:11:50|||||||||200
1635430320000|2021-10-28 14:12:00||131.7||131.7||131.7||131.7|810
1635430330000|2021-10-28 14:12:10|131.74||131.74||131.74||131.74||0
1635430340000|2021-10-28 14:12:20|131.72|131.66|131.72|131.62|131.72|131.66|131.72|131.62|1072
1635430350000|2021-10-28 14:12:30|131.7|131.64|131.7|131.66|131.7|131.66|131.68|131.62|4743
1635430360000|2021-10-28 14:12:40||131.64||131.66||131.68||131.64|22
1635430370000|2021-10-28 14:12:50|131.72|131.68|131.72|131.66|131.72|131.68|131.7|131.66|8186
1635430390000|2021-10-28 14:13:10|131.7|131.64|131.68|131.64|131.7|131.64|131.68|131.64|770
1635430400000|2021-10-28 14:13:20|131.66|131.62|131.66|131.62|131.66|131.62|131.66|131.6|1406
1635430410000|2021-10-28 14:13:30|131.68|131.64|131.68|131.62|131.68|131.66|131.66|131.62|7593
1635430420000|2021-10-28 14:13:40|131.66||131.66||131.66||131.66||1538
1635430440000|2021-10-28 14:14:00|131.64||131.66||131.66||131.64||5209
1635430470000|2021-10-28 14:14:30|||||||||6517
1635430480000|2021-10-28 14:14:40|131.64|131.6|131.68|131.64|131.68|131.66|131.64|131.6|13961
1635430490000|2021-10-28 14:14:50|131.72|131.66|131.74|131.66|131.76|131.68|131.72|131.66|2392
1635430500000|2021-10-28 14:15:00|131.76|131.68|131.74|131.68|131.76|131.7|131.74|131.66|604
1635430530000|2021-10-28 14:15:30|131.72|131.66|131.78|131.74|131.8|131.76|131.7|131.66|6410
1635430540000|2021-10-28 14:15:40||131.72||131.74||131.74||131.72|1000
1635430560000|2021-10-28 14:16:00|131.82|131.76|131.94|131.86|131.94|131.86|131.8|131.76|9105
1635430570000|2021-10-28 14:16:10|131.92|131.84|131.92|131.86|131.92|131.86|131.92|131.84|0
1635430590000|2021-10-28 14:16:30|131.94|131.88|131.94|131.88|131.94|131.88|131.94|131.88|44
1635430600000|2021-10-28 14:16:40|131.92|131.9|131.96|131.92|131.98|131.92|131.92|131.88|7687
1635430610000|2021-10-28 14:16:50|131.98|131.94|131.98|131.9|132|131.94|131.92|131.88|7598
1635430620000|2021-10-28 14:17:00|132|131.92|132.02|131.96|132.04|131.96|132|131.92|1500
1635430630000|2021-10-28 14:17:10|132.04|131.98|132.06|132.04|132.12|132.04|132.04|131.98|4895
1635430640000|2021-10-28 14:17:20|132.08|132.06|132.12|132.08|132.12|132.08|132.08|132.04|941
1635430650000|2021-10-28 14:17:30|132.14|132.1|132.12|132.08|132.16|132.1|132.12|132.08|5178
1635430660000|2021-10-28 14:17:40|132.14|132.06|132|131.94|132.14|132.06|132|131.92|7392
1635430670000|2021-10-28 14:17:50|131.98|131.92|131.98|131.92|132|131.92|131.96|131.9|1981
1635430680000|2021-10-28 14:18:00|131.96||131.96||131.98||131.96||500
1635430710000|2021-10-28 14:18:30|131.94|131.9|131.88|131.84|131.94|131.9|131.88|131.84|10406
1635430720000|2021-10-28 14:18:40|131.92|131.86|131.98|131.92|131.98|131.92|131.9|131.86|15422
1635430730000|2021-10-28 14:18:50|131.96|131.9|131.96|131.88|131.96|131.9|131.96|131.88|0
1635430740000|2021-10-28 14:19:00|131.94|131.9|131.96|131.9|131.96|131.92|131.94|131.88|0
1635430750000|2021-10-28 14:19:10||131.92||131.9||131.92||131.9|4
1635430760000|2021-10-28 14:19:20|131.94|131.92|131.9|131.84|131.94|131.92|131.9|131.82|4582
1635430770000|2021-10-28 14:19:30|131.88||131.88||131.88||131.88||0
1635430780000|2021-10-28 14:19:40|131.9||131.9||131.9||131.88||2500
1635430790000|2021-10-28 14:19:50|131.88||131.88||131.88||131.88||7
1635430800000|2021-10-28 14:20:00|131.86|131.82|131.8|131.74|131.86|131.82|131.8|131.74|1681
1635430810000|2021-10-28 14:20:10|||||||||22000
1635430820000|2021-10-28 14:20:20||131.76||131.76||131.76||131.76|29
1635430830000|2021-10-28 14:20:30||131.74||131.74||131.76||131.74|0
1635430840000|2021-10-28 14:20:40|||||||||1497
1635430850000|2021-10-28 14:20:50|131.82|131.76|131.86|131.84|131.86|131.84|131.82|131.76|29303
1635430860000|2021-10-28 14:21:00|131.84|131.8|131.8|131.74|131.86|131.8|131.8|131.74|8261
1635430890000|2021-10-28 14:21:30||131.76||131.76||131.76||131.76|2300
1635430900000|2021-10-28 14:21:40|131.78|131.74|131.78|131.72|131.8|131.74|131.78|131.7|2298
1635430910000|2021-10-28 14:21:50||131.7||131.72||131.72||131.7|0
1635430950000|2021-10-28 14:22:30|131.8|131.74|131.82|131.76|131.88|131.8|131.78|131.74|13979
1635430960000|2021-10-28 14:22:40|131.84|131.78|131.84|131.78|131.84|131.78|131.82|131.76|0
1635430970000|2021-10-28 14:22:50|131.82||131.86||131.86||131.82||1517
1635430980000|2021-10-28 14:23:00|131.88|131.8|131.86|131.8|131.88|131.8|131.86|131.8|0
1635430990000|2021-10-28 14:23:10|131.84|131.78|131.84|131.8|131.84|131.8|131.84|131.78|0
1635431000000|2021-10-28 14:23:20|131.86|131.82|131.9|131.86|131.92|131.86|131.86|131.82|9224
1635431010000|2021-10-28 14:23:30|131.92|131.88|131.9|131.84|131.94|131.88|131.9|131.84|5292
1635431020000|2021-10-28 14:23:40|||||||||13850
1635431030000|2021-10-28 14:23:50|131.88||131.9||131.9||131.86||131
1635431070000|2021-10-28 14:24:30|131.92|131.86|131.96|131.9|131.98|131.9|131.92|131.86|4506
1635431100000|2021-10-28 14:25:00|131.94|131.88|131.9|131.82|131.94|131.88|131.86|131.8|32223
1635431110000|2021-10-28 14:25:10|131.88|131.8|131.86|131.78|131.88|131.8|131.8|131.76|14366
1635431120000|2021-10-28 14:25:20|131.84|131.76|131.82|131.76|131.88|131.8|131.82|131.76|23928
1635431130000|2021-10-28 14:25:30|131.8|131.74|131.78|131.7|131.8|131.76|131.74|131.7|21792
1635431140000|2021-10-28 14:25:40|131.76|131.72|131.74|131.7|131.8|131.76|131.74|131.7|26140
1635431150000|2021-10-28 14:25:50|131.72|131.68|131.74|131.64|131.74|131.7|131.7|131.62|12821
1635431160000|2021-10-28 14:26:00|131.76|131.66|131.82|131.78|131.86|131.8|131.76|131.66|29764
1635431170000|2021-10-28 14:26:10|131.8|131.76|131.82|131.76|131.82|131.78|131.8|131.76|6409
1635431180000|2021-10-28 14:26:20|131.84|131.78|131.84|131.78|131.88|131.84|131.82|131.78|77064
1635431190000|2021-10-28 14:26:30||131.8||131.78||131.8||131.78|10404
1635431200000|2021-10-28 14:26:40|131.82|131.8|131.84|131.78|131.88|131.82|131.82|131.76|31595
1635431220000|2021-10-28 14:27:00|131.82|131.76|131.8|131.76|131.82|131.76|131.78|131.74|10992
1635431230000|2021-10-28 14:27:10|131.84|131.78|131.8|131.76|131.84|131.8|131.8|131.76|10031
1635431240000|2021-10-28 14:27:20|131.82|131.78|131.82|131.78|131.94|131.84|131.82|131.78|64846
1635431250000|2021-10-28 14:27:30|131.84|131.76|131.8|131.76|131.84|131.76|131.8|131.76|1928
1635431260000|2021-10-28 14:27:40|131.78|131.74|131.78|131.74|131.8|131.76|131.76|131.7|37235
1635431270000|2021-10-28 14:27:50|||||||||7547
1635431280000|2021-10-28 14:28:00|131.8|131.76|131.78|131.74|131.86|131.82|131.78|131.72|36114
1635431290000|2021-10-28 14:28:10|131.76|131.72|131.76|131.72|131.78|131.72|131.76|131.72|9739
1635431300000|2021-10-28 14:28:20|131.78|131.74|131.84|131.78|131.86|131.8|131.78|131.7|28527
1635431310000|2021-10-28 14:28:30|131.86|131.8|131.84|131.78|131.86|131.84|131.84|131.78|21127
1635431320000|2021-10-28 14:28:40|131.86|131.8|131.84|131.78|131.92|131.84|131.84|131.78|66445
1635431330000|2021-10-28 14:28:50|131.82|131.76|131.8|131.76|131.82|131.76|131.78|131.76|1008
1635431340000|2021-10-28 14:29:00|131.82|131.78|131.82|131.78|131.86|131.8|131.82|131.78|21618
1635431350000|2021-10-28 14:29:10|131.84|131.8|131.84|131.78|131.9|131.84|131.82|131.78|32170
1635431360000|2021-10-28 14:29:20|131.86|131.8|131.88|131.8|131.96|131.9|131.86|131.78|60932
1635431370000|2021-10-28 14:29:30|131.9|131.82|132.08|132.02|132.08|132.02|131.9|131.82|32344
1635431380000|2021-10-28 14:29:40|||||||||500
1635431390000|2021-10-28 14:29:50|132.1|132.04|132.2|132.1|132.22|132.1|132.1|132.04|6429
1635431400000|2021-10-28 14:30:00|132.22|132.12|132.28|132.22|132.28|132.22|132.2|132.12|2234
1635431410000|2021-10-28 14:30:10|132.3|132.24|132.46|132.38|132.48|132.38|132.3|132.24|2966
1635431420000|2021-10-28 14:30:20|132.44|132.34|132.46|132.36|132.46|132.38|132.42|132.32|3
1635431430000|2021-10-28 14:30:30|132.36|132.38|132.38|132.32|132.46|132.38|132.36|132.32|47809
1635431440000|2021-10-28 14:30:40|132.4|132.34|132.4|132.34|132.44|132.42|132.38|132.34|13377
1635431450000|2021-10-28 14:30:50|132.38|132.32|132.44|132.36|132.44|132.36|132.38|132.32|1866
1635431460000|2021-10-28 14:31:00|132.48|132.38|132.4|132.36|132.58|132.48|132.38|132.36|43692
1635431470000|2021-10-28 14:31:10|132.36|132.34|132.4|132.36|132.42|132.36|132.34|132.26|30395
1635431480000|2021-10-28 14:31:20|132.38|132.34|132.32|132.24|132.38|132.34|132.3|132.22|14197
1635431490000|2021-10-28 14:31:30|132.34|132.26|132.36|132.28|132.38|132.28|132.34|132.26|194
1635431500000|2021-10-28 14:31:40|132.34|132.26|132.36|132.28|132.36|132.28|132.34|132.26|12882
1635431510000|2021-10-28 14:31:50|132.38|132.3|132.46|132.38|132.46|132.38|132.38|132.28|2572
1635431520000|2021-10-28 14:32:00|132.44|132.36|132.42|132.36|132.46|132.38|132.4|132.36|702
1635431530000|2021-10-28 14:32:10|132.4|132.34|132.36|132.3|132.42|132.34|132.3|132.28|101528
1635431540000|2021-10-28 14:32:20||132.32||132.32||132.32||132.3|2242
1635431550000|2021-10-28 14:32:30|132.26|132.3|132.4|132.32|132.42|132.32|132.26|132.22|103333
1635431560000|2021-10-28 14:32:40|132.42|132.34|132.36|132.28|132.44|132.34|132.3|132.28|50000
1635431570000|2021-10-28 14:32:50|132.38|132.32|132.38|132.32|132.48|132.4|132.38|132.28|24350
1635431580000|2021-10-28 14:33:00|132.4|132.34|132.42|132.38|132.46|132.38|132.38|132.32|9117
1635431590000|2021-10-28 14:33:10|132.44|132.36|132.38|132.32|132.48|132.4|132.34|132.28|40053
1635431600000|2021-10-28 14:33:20|132.36|132.28|132.36|132.32|132.36|132.32|132.36|132.28|0
1635431620000|2021-10-28 14:33:40|132.38||132.38||132.38||132.38||50
1635431630000|2021-10-28 14:33:50|132.4||132.38||132.4||132.38||0
1635431650000|2021-10-28 14:34:10|132.4|132.34|132.42|132.34|132.42|132.38|132.4|132.34|7225
1635431660000|2021-10-28 14:34:20|132.44|132.36|132.52|132.42|132.52|132.42|132.42|132.36|16422
1635431670000|2021-10-28 14:34:30|132.54|132.44|132.5|132.46|132.54|132.46|132.5|132.44|1200
1635431680000|2021-10-28 14:34:40|132.52|132.48|132.5|132.46|132.54|132.48|132.5|132.46|1200
1635431690000|2021-10-28 14:34:50|132.52|132.48|132.5|132.48|132.54|132.48|132.5|132.48|8558
1635431700000|2021-10-28 14:35:00|132.54||132.5||132.56||132.5||20137
1635431710000|2021-10-28 14:35:10|132.54|132.46|132.5|132.44|132.54|132.46|132.46|132.4|11307
1635431720000|2021-10-28 14:35:20|132.48|132.42|132.46|132.4|132.48|132.42|132.46|132.4|0
1635431750000|2021-10-28 14:35:50|132.44||132.44||132.44||132.44||190
1635431760000|2021-10-28 14:36:00||132.42||132.42||132.42||132.42|9
1635431770000|2021-10-28 14:36:10|132.4|132.4|132.34|132.32|132.4|132.4|132.34|132.28|3614
1635431800000|2021-10-28 14:36:40|132.32|132.26|132.22|132.16|132.32|132.26|132.2|132.14|15272
1635431810000|2021-10-28 14:36:50|132.2|132.14|132.18|132.12|132.22|132.16|132.16|132.12|4773
1635431820000|2021-10-28 14:37:00|132.16|132.1|132.22|132.16|132.22|132.16|132.16|132.1|18758
1635431830000|2021-10-28 14:37:10|132.24|132.18|132.32|132.26|132.36|132.28|132.24|132.18|8960
1635431840000|2021-10-28 14:37:20|132.3|132.24|132.22|132.12|132.3|132.26|132.2|132.12|6173
1635431870000|2021-10-28 14:37:50||132.14||132.16||132.16||132.14|238
1635431880000|2021-10-28 14:38:00|132.2|132.14|132.2|132.12|132.2|132.14|132.18|132.12|2008
1635431890000|2021-10-28 14:38:10|132.18||132.16||132.18||132.16||6096
1635431900000|2021-10-28 14:38:20|132.18|132.14|132.18|132.14|132.18|132.14|132.16|132.14|1536
1635431910000|2021-10-28 14:38:30|132.2|132.16|132.24|132.18|132.24|132.18|132.2|132.14|832
1635431930000|2021-10-28 14:38:50|132.22|132.16|132.22|132.16|132.22|132.16|132.22|132.16|0
1635431940000|2021-10-28 14:39:00|132.2|132.14|132.22|132.16|132.22|132.16|132.18|132.14|3023
1635431950000|2021-10-28 14:39:10||132.18||132.18||132.18||132.18|0
1635431970000|2021-10-28 14:39:30|132.24|132.2|132.24|132.18|132.3|132.2|132.24|132.18|2668
1635431980000|2021-10-28 14:39:40|132.26|132.22|132.3|132.22|132.3|132.22|132.24|132.22|1207
1635431990000|2021-10-28 14:39:50|132.28||132.28||132.3||132.28||0
1635432000000|2021-10-28 14:40:00|132.3|132.24|132.36|132.28|132.38|132.28|132.3|132.24|2017
1635432010000|2021-10-28 14:40:10|132.38|132.3|132.5|132.42|132.5|132.44|132.38|132.3|19203
1635432020000|2021-10-28 14:40:20||132.44||132.44||132.46||132.44|75
1635432030000|2021-10-28 14:40:30||132.46||132.46||132.46||132.46|0
1635432040000|2021-10-28 14:40:40|132.48|132.44|132.5|132.46|132.5|132.46|132.48|132.44|1962
1635432060000|2021-10-28 14:41:00|132.48|132.44|132.44|132.38|132.48|132.44|132.42|132.34|8681
1635432070000|2021-10-28 14:41:10|132.42|132.36|132.44|132.38|132.44|132.38|132.42|132.36|1
1635432090000|2021-10-28 14:41:30|132.42||132.42||132.42||132.42||89
1635432100000|2021-10-28 14:41:40|132.4|132.34|132.32|132.28|132.4|132.34|132.3|132.24|3592
1635432110000|2021-10-28 14:41:50|132.3|132.24|132.28|132.22|132.3|132.24|132.28|132.22|6002
1635432120000|2021-10-28 14:42:00|132.26|132.18|132.2|132.18|132.26|132.2|132.2|132.14|2704
1635432130000|2021-10-28 14:42:10|132.22|132.14|132.26|132.2|132.3|132.22|132.22|132.1|16481
1635432140000|2021-10-28 14:42:20|132.24||132.24||132.26||132.24||7515
1635432160000|2021-10-28 14:42:40|||||||||90
1635432170000|2021-10-28 14:42:50||132.16||132.16||132.16||132.16|655
1635432180000|2021-10-28 14:43:00|||||||||30000
1635432190000|2021-10-28 14:43:10|132.22|132.14|132.2|132.14|132.22|132.14|132.2|132.14|0
1635432200000|2021-10-28 14:43:20|132.18|132.12|132.18|132.1|132.2|132.12|132.18|132.1|2651
1635432220000|2021-10-28 14:43:40|132.16|132.12|132.24|132.16|132.26|132.2|132.14|132.12|22071
1635432230000|2021-10-28 14:43:50||132.18||132.16||132.18||132.16|11286
1635432240000|2021-10-28 14:44:00|132.22|132.14|132.2|132.12|132.22|132.16|132.2|132.12|3845
1635432250000|2021-10-28 14:44:10|132.18|132.1|132.18|132.16|132.2|132.16|132.18|132.1|0
1635432270000|2021-10-28 14:44:30|132.16|132.12|132.02|131.96|132.16|132.12|132.02|131.94|4916
1635432280000|2021-10-28 14:44:40||131.94||131.94||131.94||131.94|0
1635432290000|2021-10-28 14:44:50|132|131.92|131.98|131.9|132|131.92|131.98|131.9|264
1635432300000|2021-10-28 14:45:00|131.96|131.88|131.96|131.9|131.96|131.9|131.94|131.88|1
1635432310000|2021-10-28 14:45:10|131.94||131.94||131.94||131.94||1500
1635432330000|2021-10-28 14:45:30|131.92|131.88|131.94|131.88|131.94|131.88|131.9|131.88|3743
1635432340000|2021-10-28 14:45:40|131.96|131.9|132.02|131.98|132.04|131.98|131.96|131.9|22854
1635432350000|2021-10-28 14:45:50|132.04|132|132.14|132.1|132.18|132.1|132.04|132|8793
1635432360000|2021-10-28 14:46:00|132.16||132.16||132.16||132.16||0
1635432370000|2021-10-28 14:46:10|132.18|132.12|132.22|132.16|132.22|132.16|132.18|132.12|444
1635432380000|2021-10-28 14:46:20|132.24||132.22||132.24||132.22||608
1635432390000|2021-10-28 14:46:30|132.18|132.14|132.16|132.12|132.18|132.14|132.16|132.08|9600
1635432420000|2021-10-28 14:47:00|||||||||1087
1635432460000|2021-10-28 14:47:40|132.14|132.1|132.22|132.14|132.22|132.14|132.12|132.1|11117
1635432470000|2021-10-28 14:47:50|132.2||132.2||132.2||132.18||0
1635432480000|2021-10-28 14:48:00|132.18|132.1|132.14|132.1|132.18|132.12|132.14|132.1|1539
1635432500000|2021-10-28 14:48:20|||||||||756
1635432530000|2021-10-28 14:48:50|132.12|132.08|132.12|132.08|132.12|132.08|132.04|132.02|30150
1635432540000|2021-10-28 14:49:00|132.14|132.1|132.12|132.08|132.22|132.16|132.1|132.08|32455
1635432550000|2021-10-28 14:49:10|132.1|132.04|132.04|132|132.1|132.04|132.04|132|4309
1635432560000|2021-10-28 14:49:20|132.06|132.02|132.04|132|132.1|132.04|132.02|132|9751
1635432570000|2021-10-28 14:49:30|||||||||994
1635432580000|2021-10-28 14:49:40|132.02|131.96|131.9|131.84|132.02|131.96|131.9|131.82|26
1635432590000|2021-10-28 14:49:50|131.92||131.92||131.92||131.92||8
1635432600000|2021-10-28 14:50:00|131.9|131.82|131.9|131.82|131.9|131.82|131.88|131.82|0
1635432610000|2021-10-28 14:50:10|131.92|131.86|131.9|131.88|131.96|131.88|131.9|131.84|9975
1635432620000|2021-10-28 14:50:20|131.92|131.84|131.88|131.82|131.92|131.84|131.88|131.82|2785
1635432640000|2021-10-28 14:50:40|131.84|131.84|131.88|131.82|131.9|131.84|131.8|131.76|54036
1635432650000|2021-10-28 14:50:50||131.84||131.82||131.84||131.82|7
1635432660000|2021-10-28 14:51:00||131.84||131.84||131.84||131.84|0
1635432670000|2021-10-28 14:51:10|131.86|131.82|131.8|131.74|131.86|131.82|131.74|131.7|18136
1635432680000|2021-10-28 14:51:20|131.82|131.76|131.86|131.82|131.86|131.82|131.82|131.76|21293
1635432690000|2021-10-28 14:51:30||131.8||131.78||131.8||131.78|0
1635432700000|2021-10-28 14:51:40||131.8||131.8||131.8||131.8|1000
1635432730000|2021-10-28 14:52:10|||||||||1000
1635432740000|2021-10-28 14:52:20|||||||||1000
1635432750000|2021-10-28 14:52:30|131.84||131.84||131.84||131.84||583
1635432770000|2021-10-28 14:52:50|131.86|131.82|131.88|131.84|131.9|131.84|131.86|131.82|6023
1635432780000|2021-10-28 14:53:00|131.9|131.86|131.92|131.86|131.94|131.88|131.9|131.86|4188
1635432790000|2021-10-28 14:53:10|||||||||8000
1635432800000|2021-10-28 14:53:20|131.9|131.84|131.86|131.8|131.92|131.84|131.86|131.8|5938
1635432870000|2021-10-28 14:54:30|||||||||748
1635432890000|2021-10-28 14:54:50|131.8|131.78|131.84|131.78|131.84|131.78|131.78|131.76|58957
1635432900000|2021-10-28 14:55:00|131.86|131.8|131.88|131.86|131.88|131.86|131.86|131.8|18460
1635432910000|2021-10-28 14:55:10|131.8|131.82|131.88|131.84|131.9|131.84|131.8|131.78|30697
1635432940000|2021-10-28 14:55:40|||||||||10911
1635432950000|2021-10-28 14:55:50|||||||||117
1635432970000|2021-10-28 14:56:10|131.86|131.82|131.82|131.76|131.86|131.82|131.82|131.76|1088
1635432980000|2021-10-28 14:56:20|131.8|131.72|131.78|131.72|131.8|131.72|131.78|131.72|1901
1635432990000|2021-10-28 14:56:30|131.8|131.74|131.78|131.74|131.84|131.78|131.76|131.74|26164
1635433000000|2021-10-28 14:56:40|131.82|131.76|131.78|131.72|131.82|131.76|131.78|131.72|5017
1635433010000|2021-10-28 14:56:50||131.74||131.74||131.74||131.74|300
1635433020000|2021-10-28 14:57:00|131.76|131.72|131.8|131.74|131.82|131.76|131.76|131.72|7992
1635433040000|2021-10-28 14:57:20|||||||||4993
1635433050000|2021-10-28 14:57:30|||||||||37
1635433060000|2021-10-28 14:57:40||131.76||131.76||131.76||131.76|0
1635433070000|2021-10-28 14:57:50|131.78|131.74|131.78|131.74|131.78|131.74|131.78|131.74|1659
1635433080000|2021-10-28 14:58:00|131.8|131.76|131.8|131.74|131.8|131.76|131.78|131.74|7551
1635433090000|2021-10-28 14:58:10|131.82|131.76|131.9|131.84|131.92|131.84|131.82|131.76|2739
1635433100000|2021-10-28 14:58:20|131.88||131.88||131.88||131.88||0
1635433110000|2021-10-28 14:58:30|||||||||1442
1635433120000|2021-10-28 14:58:40|131.9|131.86|131.96|131.88|131.96|131.88|131.9|131.86|4288
1635433130000|2021-10-28 14:58:50|131.94|131.9|131.94|131.9|131.94|131.9|131.94|131.9|1132
1635433140000|2021-10-28 14:59:00|131.96||131.98||132||131.96||250
1635433150000|2021-10-28 14:59:10|131.96||131.96||132||131.96||0
1635433160000|2021-10-28 14:59:20|131.98|131.92|131.98|131.92|131.98|131.92|131.98|131.92|0
1635433170000|2021-10-28 14:59:30|132|131.94|131.98|131.92|132.08|131.98|131.98|131.92|18820
1635433180000|2021-10-28 14:59:40|132|131.94|132.04|131.98|132.06|131.98|132|131.94|1500
1635433190000|2021-10-28 14:59:50|132.02||132.04||132.04||132.02||0
1635433200000|2021-10-28 15:00:00|132.02||132.04||132.04||132.02||7932
1635433220000|2021-10-28 15:00:20|132.02|131.96|132.02|131.96|132.02|131.96|131.94|131.92|13786
1635433230000|2021-10-28 15:00:30|131.98|131.94|131.98|131.92|132|131.94|131.96|131.92|6270
1635433270000|2021-10-28 15:01:10|132|131.94|131.96|131.9|132|131.94|131.96|131.86|3126
1635433280000|2021-10-28 15:01:20||131.92||131.9||131.92||131.9|420
1635433290000|2021-10-28 15:01:30|131.98|131.92|131.96|131.92|131.98|131.94|131.96|131.9|11501
1635433300000|2021-10-28 15:01:40|131.98|131.94|131.98|131.94|131.98|131.94|131.98|131.94|665
1635433310000|2021-10-28 15:01:50|131.96|131.92|131.88|131.82|131.98|131.92|131.88|131.8|10798
1635433330000|2021-10-28 15:02:10||131.8||131.8||131.8||131.8|1146
1635433340000|2021-10-28 15:02:20||131.82||131.82||131.82||131.82|6108
1635433350000|2021-10-28 15:02:30|131.86|131.84|131.86|131.82|131.86|131.84|131.86|131.82|0
1635433370000|2021-10-28 15:02:50|131.82|131.78|131.82|131.74|131.84|131.78|131.76|131.7|29751
1635433390000|2021-10-28 15:03:10|||||||||15090
1635433400000|2021-10-28 15:03:20||131.76||131.76||131.78||131.76|2208
1635433410000|2021-10-28 15:03:30|131.8||131.8||131.8||131.8||6
1635433420000|2021-10-28 15:03:40||131.74||131.74||131.74||131.74|0
1635433430000|2021-10-28 15:03:50|131.78|131.76|131.84|131.76|131.84|131.8|131.78|131.76|16737
1635433440000|2021-10-28 15:04:00|131.82||131.82||131.82||131.82||0
1635433450000|2021-10-28 15:04:10||131.78||131.78||131.78||131.78|0
1635433460000|2021-10-28 15:04:20|131.8||131.8||131.8||131.8||0
1635433470000|2021-10-28 15:04:30||131.76||131.76||131.78||131.76|1791
1635433480000|2021-10-28 15:04:40|131.78|131.74|131.76|131.7|131.78|131.74|131.74|131.7|9198
1635433490000|2021-10-28 15:04:50|131.78|131.78|131.8|131.76|131.82|131.78|131.76|131.72|19185
1635433500000|2021-10-28 15:05:00|131.82|131.74|131.82|131.76|131.82|131.78|131.8|131.74|9732
1635433510000|2021-10-28 15:05:10|131.84|131.78|131.84|131.8|131.86|131.8|131.84|131.78|837
1635433520000|2021-10-28 15:05:20|131.82|131.78|131.78|131.72|131.82|131.78|131.78|131.72|12285
1635433530000|2021-10-28 15:05:30|131.8||131.8||131.8||131.78||3123
1635433540000|2021-10-28 15:05:40|131.82|131.74|131.82|131.76|131.84|131.78|131.82|131.74|0
1635433550000|2021-10-28 15:05:50|131.84|131.78|131.9|131.84|131.9|131.84|131.84|131.78|3827
1635433560000|2021-10-28 15:06:00|131.88|131.82|131.88|131.82|131.88|131.82|131.88|131.82|125
1635433570000|2021-10-28 15:06:10||131.84||131.82||131.84||131.82|1946
1635433590000|2021-10-28 15:06:30|131.86|131.84|131.88|131.82|131.88|131.84|131.86|131.82|2097
1635433600000|2021-10-28 15:06:40||131.84||131.84||131.84||131.84|1509
1635433610000|2021-10-28 15:06:50||131.82||131.84||131.84||131.82|4075
1635433640000|2021-10-28 15:07:20|131.9|131.86|131.92|131.86|131.96|131.9|131.9|131.86|4164
1635433650000|2021-10-28 15:07:30|131.94|131.88|131.92|131.86|131.96|131.9|131.92|131.86|4326
1635433680000|2021-10-28 15:08:00|131.9|131.84|131.9|131.86|131.92|131.86|131.9|131.84|1037
1635433690000|2021-10-28 15:08:10|131.88|131.84|131.86|131.82|131.9|131.84|131.84|131.82|680
1635433700000|2021-10-28 15:08:20|131.9|131.84|131.86|131.82|131.9|131.84|131.86|131.82|963
1635433720000|2021-10-28 15:08:40|131.84|131.8|131.86|131.8|131.86|131.8|131.84|131.78|5831
1635433730000|2021-10-28 15:08:50||131.82||131.82||131.82||131.82|10
1635433740000|2021-10-28 15:09:00|131.84||131.86||131.86||131.84||16022
1635433780000|2021-10-28 15:09:40|131.84|131.8|131.82|131.76|131.84|131.8|131.82|131.76|807
1635433790000|2021-10-28 15:09:50|131.84|131.78|131.84|131.8|131.86|131.8|131.82|131.78|7328
1635433800000|2021-10-28 15:10:00|||||||||11277
1635433810000|2021-10-28 15:10:10|131.82|131.78|131.84|131.8|131.84|131.8|131.82|131.76|9967
1635433820000|2021-10-28 15:10:20|131.86|131.84|131.88|131.84|131.88|131.84|131.84|131.8|16216
1635433830000|2021-10-28 15:10:30|131.9||131.88||131.9||131.88||1281
1635433840000|2021-10-28 15:10:40|131.86|131.82|131.86|131.82|131.86|131.82|131.86|131.82|1340
1635433860000|2021-10-28 15:11:00|131.88|131.84|131.9|131.88|131.92|131.88|131.88|131.84|14052
1635433870000|2021-10-28 15:11:10|131.92|131.9|131.98|131.9|131.98|131.9|131.92|131.9|9052
1635433880000|2021-10-28 15:11:20|131.96||131.96||131.96||131.96||0
1635433890000|2021-10-28 15:11:30|131.98|131.92|131.98|131.92|131.98|131.92|131.98|131.92|1659
1635433900000|2021-10-28 15:11:40||131.94||131.94||131.94||131.94|0
1635433950000|2021-10-28 15:12:30|131.96|131.92|131.86|131.8|131.96|131.92|131.84|131.78|8243
1635433960000|2021-10-28 15:12:40|131.84|131.82|131.86|131.82|131.86|131.82|131.84|131.82|345
1635433970000|2021-10-28 15:12:50||131.8||131.82||131.82||131.8|104
1635433980000|2021-10-28 15:13:00|131.84|131.8|131.82|131.78|131.84|131.82|131.8|131.78|4582
1635433990000|2021-10-28 15:13:10|131.84|131.8|131.84|131.8|131.88|131.8|131.84|131.8|10700
1635434000000|2021-10-28 15:13:20|131.82|131.78|131.78|131.74|131.82|131.78|131.76|131.72|10177
1635434010000|2021-10-28 15:13:30||131.72||131.72||131.72||131.7|1597
1635434020000|2021-10-28 15:13:40||131.74||131.72||131.74||131.72|4377
1635434030000|2021-10-28 15:13:50|131.76|131.7|131.76|131.68|131.76|131.7|131.72|131.66|9097
1635434040000|2021-10-28 15:14:00|131.74|131.7|131.76|131.7|131.76|131.72|131.72|131.7|2961
1635434050000|2021-10-28 15:14:10||131.72||131.7||131.72||131.7|1255
1635434060000|2021-10-28 15:14:20|131.8|131.72|131.78|131.74|131.82|131.74|131.76|131.72|7049
1635434070000|2021-10-28 15:14:30|131.8|131.72|131.82|131.76|131.82|131.78|131.76|131.72|2304
1635434080000|2021-10-28 15:14:40||131.78||131.76||131.78||131.76|0
1635434100000|2021-10-28 15:15:00|131.8|131.74|131.76|131.7|131.8|131.74|131.68|131.66|18022
1635434130000|2021-10-28 15:15:30|131.78|131.72|131.78|131.72|131.8|131.72|131.78|131.72|1596
1635434140000|2021-10-28 15:15:40|131.8|131.74|131.82|131.74|131.84|131.74|131.8|131.74|3153
1635434150000|2021-10-28 15:15:50|131.8|131.72|131.78|131.72|131.8|131.72|131.78|131.72|3012
1635434160000|2021-10-28 15:16:00|||||||||747
1635434170000|2021-10-28 15:16:10|131.76|131.7|131.78|131.72|131.78|131.72|131.7|131.66|10719
1635434180000|2021-10-28 15:16:20|131.8|131.74|131.78|131.72|131.82|131.74|131.78|131.72|1533
1635434190000|2021-10-28 15:16:30|||||||||490
1635434210000|2021-10-28 15:16:50|||||||||1000
1635434220000|2021-10-28 15:17:00|131.8|131.74|131.76|131.7|131.82|131.76|131.7|131.68|37645
1635434230000|2021-10-28 15:17:10||131.72||131.7||131.72||131.7|0
1635434250000|2021-10-28 15:17:30|131.74|131.68|131.74|131.68|131.74|131.68|131.74|131.68|2089
1635434260000|2021-10-28 15:17:40|131.76|131.7|131.8|131.74|131.8|131.74|131.76|131.7|7088
1635434270000|2021-10-28 15:17:50|||||||||746
1635434280000|2021-10-28 15:18:00|131.78||131.78||131.78||131.78||165
1635434300000|2021-10-28 15:18:20|131.8|131.76|131.82|131.76|131.82|131.76|131.8|131.76|5415
1635434320000|2021-10-28 15:18:40|131.84|131.78|131.78|131.74|131.86|131.8|131.78|131.74|1227
1635434330000|2021-10-28 15:18:50|131.8|131.76|131.8|131.74|131.8|131.76|131.78|131.74|2311
1635434340000|2021-10-28 15:19:00|131.78|131.72|131.76|131.7|131.78|131.72|131.72|131.7|10118
1635434350000|2021-10-28 15:19:10|131.78|131.72|131.76|131.72|131.78|131.72|131.76|131.72|0
1635434360000|2021-10-28 15:19:20|131.78|131.74|131.8|131.72|131.8|131.76|131.78|131.72|11070
1635434370000|2021-10-28 15:19:30||131.74||131.74||131.76||131.74|925
1635434390000|2021-10-28 15:19:50|||||||||225
1635434410000|2021-10-28 15:20:10|131.78|131.72|131.76|131.7|131.78|131.72|131.76|131.7|1558
1635434420000|2021-10-28 15:20:20|131.78|131.72|131.76|131.72|131.78|131.74|131.76|131.72|17625
1635434440000|2021-10-28 15:20:40||131.7||131.7||131.7||131.7|0
1635434450000|2021-10-28 15:20:50||131.72||131.7||131.72||131.7|0
1635434460000|2021-10-28 15:21:00|131.74|131.72|131.74|131.7|131.74|131.72|131.74|131.7|4561
1635434500000|2021-10-28 15:21:40|||||||||168
1635434520000|2021-10-28 15:22:00|131.76|131.72|131.76|131.72|131.76|131.72|131.76|131.72|12877
1635434530000|2021-10-28 15:22:10|131.78|131.74|131.76|131.74|131.8|131.74|131.76|131.72|8586
1635434560000|2021-10-28 15:22:40|131.74|131.72|131.74|131.7|131.76|131.72|131.74|131.7|7493
1635434580000|2021-10-28 15:23:00|131.72|131.68|131.72|131.66|131.74|131.7|131.72|131.66|6349
1635434590000|2021-10-28 15:23:10|131.7||131.7||131.72||131.7||0
1635434600000|2021-10-28 15:23:20|131.68|131.64|131.68|131.64|131.68|131.64|131.68|131.64|2906
1635434610000|2021-10-28 15:23:30|131.66|131.66|131.7|131.64|131.72|131.66|131.66|131.64|25988
1635434620000|2021-10-28 15:23:40|131.72|131.66|131.66|131.62|131.72|131.66|131.66|131.62|3849
1635434640000|2021-10-28 15:24:00|131.64|131.6|131.64|131.6|131.64|131.6|131.64|131.6|9945
1635434650000|2021-10-28 15:24:10|131.66|131.62|131.7|131.66|131.72|131.66|131.64|131.62|42215
1635434660000|2021-10-28 15:24:20|131.68|131.64|131.7|131.64|131.7|131.64|131.68|131.64|1421
1635434680000|2021-10-28 15:24:40|131.68||131.68||131.7||131.68||0
1635434690000|2021-10-28 15:24:50|131.7|131.7|131.66|131.62|131.74|131.7|131.66|131.6|73988
1635434700000|2021-10-28 15:25:00|131.64|131.6|131.66|131.62|131.66|131.62|131.64|131.6|12631
1635434710000|2021-10-28 15:25:10|||||||||854
1635434730000|2021-10-28 15:25:30|131.68|131.64|131.66|131.62|131.7|131.64|131.66|131.62|5730
1635434750000|2021-10-28 15:25:50|||||||||7000
1635434760000|2021-10-28 15:26:00|131.68|131.64|131.66|131.62|131.7|131.64|131.66|131.62|9941
1635434770000|2021-10-28 15:26:10|131.68|131.64|131.7|131.64|131.72|131.68|131.66|131.64|5745
1635434790000|2021-10-28 15:26:30|131.68|131.62|131.62|131.6|131.68|131.62|131.62|131.6|35175
1635434800000|2021-10-28 15:26:40|131.64||131.64||131.64||131.62||9915
1635434820000|2021-10-28 15:27:00|131.6|131.58|131.62|131.58|131.64|131.6|131.6|131.58|14703
1635434830000|2021-10-28 15:27:10|131.6|131.56|131.58|131.52|131.6|131.56|131.58|131.52|2444
1635434840000|2021-10-28 15:27:20|131.56|131.5|131.52|131.5|131.58|131.5|131.52|131.46|19514
1635434850000|2021-10-28 15:27:30|131.5|131.48|131.52|131.46|131.52|131.48|131.5|131.42|8676
1635434860000|2021-10-28 15:27:40|131.54|131.48|131.64|131.56|131.64|131.6|131.54|131.48|23831
1635434870000|2021-10-28 15:27:50|131.62||131.62||131.62||131.62||0
1635434880000|2021-10-28 15:28:00||131.58||131.58||131.58||131.58|110
1635434890000|2021-10-28 15:28:10|131.58|131.56|131.58|131.56|131.58|131.56|131.58|131.56|2798
1635434900000|2021-10-28 15:28:20|131.56|131.52|131.56|131.52|131.56|131.52|131.56|131.52|4343
1635434910000|2021-10-28 15:28:30|||||||||3781
1635434920000|2021-10-28 15:28:40|131.6|131.48|131.62|131.56|131.64|131.56|131.58|131.48|7513
1635434930000|2021-10-28 15:28:50|131.64|131.58|131.68|131.6|131.68|131.6|131.64|131.58|8617
1635434940000|2021-10-28 15:29:00|131.7|131.62|131.74|131.68|131.76|131.68|131.7|131.62|17787
1635434950000|2021-10-28 15:29:10|131.72|131.7|131.74|131.66|131.74|131.7|131.68|131.64|6324
1635434960000|2021-10-28 15:29:20||131.68||131.66||131.68||131.66|5000
1635434970000|2021-10-28 15:29:30|131.76|131.68|131.74|131.68|131.78|131.7|131.72|131.68|4134
1635434980000|2021-10-28 15:29:40|131.72|131.66|131.72|131.64|131.72|131.66|131.68|131.64|15812
1635434990000|2021-10-28 15:29:50|131.74|131.66|131.72|131.68|131.74|131.68|131.72|131.64|3769
1635490810000|2021-10-29 07:00:10|132.88|132.24|132.8|132.44|132.88|132.5|132.7|132.18|149875
1635490820000|2021-10-29 07:00:20|132.78|132.42|132.42|132.06|132.78|132.42|132.42|132.06|13656
1635490830000|2021-10-29 07:00:30|132.5|132.08|132.54|132.18|132.54|132.2|132.5|132.08|17211
1635490840000|2021-10-29 07:00:40|132.52|132.08|132.44|132.06|132.54|132.14|132.34|132.06|8782
1635490850000|2021-10-29 07:00:50|132.42|132.08|132.42|132.06|132.44|132.16|132.4|132.06|6799
1635490860000|2021-10-29 07:01:00|132.4|132.2|132.4|132.16|132.4|132.24|132.18|132.06|32247
1635490870000|2021-10-29 07:01:10|132.38|132.06|132.4|132.12|132.4|132.12|132.38|132.06|17560
1635490880000|2021-10-29 07:01:20|132.42|132.14|132.42|132.24|132.42|132.24|132.42|132.14|10033
1635490890000|2021-10-29 07:01:30|132.4|132.22|132.52|132.26|132.6|132.42|132.4|132.14|38651
1635490900000|2021-10-29 07:01:40|||||||||366
1635490910000|2021-10-29 07:01:50|132.5|132.28|132.6|132.34|132.6|132.42|132.44|132.16|19384
1635490920000|2021-10-29 07:02:00|132.54|132.36|132.58|132.36|132.6|132.42|132.52|132.32|12518
1635490930000|2021-10-29 07:02:10|132.56|132.32|132.56|132.32|132.6|132.36|132.5|132.3|6587
1635490940000|2021-10-29 07:02:20|132.54|132.3|132.44|132.22|132.54|132.3|132.44|132.22|9732
1635490950000|2021-10-29 07:02:30||132.2||132.2||132.2||132.2|0
1635490960000|2021-10-29 07:02:40|132.54|132.22|132.44|132.2|132.54|132.24|132.44|132.2|2096
1635490970000|2021-10-29 07:02:50|132.42||132.4||132.42||132.4||700
1635490980000|2021-10-29 07:03:00|||||||||4630
1635490990000|2021-10-29 07:03:10|||||||||897
1635491000000|2021-10-29 07:03:20|132.38|132.12|132.42|132.14|132.44|132.2|132.36|132.06|7094
1635491010000|2021-10-29 07:03:30|||||||||741
1635491020000|2021-10-29 07:03:40|||||||||2864
1635491030000|2021-10-29 07:03:50|||||||||182
1635491040000|2021-10-29 07:04:00|132.44|132.16|132.88|132.76|132.9|132.78|132.42|132.16|57938
1635491050000|2021-10-29 07:04:10|132.86|132.7|132.82|132.68|132.86|132.7|132.82|132.68|9189
1635491060000|2021-10-29 07:04:20|132.84|132.64|132.74|132.52|132.84|132.64|132.68|132.46|16949
1635491070000|2021-10-29 07:04:30|132.8|132.54|132.8|132.58|132.8|132.58|132.78|132.54|3846
1635491080000|2021-10-29 07:04:40|132.74|132.52|132.74|132.54|132.74|132.54|132.74|132.52|500
1635491090000|2021-10-29 07:04:50||132.58||132.58||132.58||132.58|2004
1635491100000|2021-10-29 07:05:00|132.8|132.6|132.8|132.58|132.96|132.8|132.76|132.56|30213
1635491110000|2021-10-29 07:05:10|132.82|132.6|132.82|132.64|132.82|132.64|132.74|132.6|4301
1635491120000|2021-10-29 07:05:20|132.8|132.66|132.8|132.68|132.8|132.68|132.8|132.6|10201
1635491130000|2021-10-29 07:05:30||132.66||132.66||132.66||132.66|4603
1635491140000|2021-10-29 07:05:40|132.78|132.6|132.8|132.64|132.82|132.64|132.74|132.58|6478
1635491150000|2021-10-29 07:05:50|132.82|132.66|132.82|132.62|132.88|132.78|132.82|132.58|17008
1635491160000|2021-10-29 07:06:00|132.88|132.64|132.84|132.72|132.88|132.72|132.82|132.64|5849
1635491170000|2021-10-29 07:06:10|132.82|132.7|132.88|132.72|132.96|132.82|132.8|132.7|29581
1635491180000|2021-10-29 07:06:20|132.86|132.68|132.84|132.7|132.86|132.7|132.84|132.68|80
1635491210000|2021-10-29 07:06:50|132.82|132.68|132.8|132.68|132.84|132.68|132.76|132.68|1011
1635491220000|2021-10-29 07:07:00|132.78|132.7|132.78|132.7|132.8|132.7|132.76|132.68|2381
1635491230000|2021-10-29 07:07:10|132.76|132.68|132.64|132.58|132.76|132.7|132.64|132.58|4206
1635491240000|2021-10-29 07:07:20|132.62|132.54|132.54|132.42|132.7|132.58|132.52|132.32|3762
1635491250000|2021-10-29 07:07:30|132.52|132.32|132.52|132.4|132.54|132.4|132.5|132.32|9
1635491260000|2021-10-29 07:07:40|132.5|132.38|132.58|132.44|132.78|132.6|132.48|132.38|27481
1635491270000|2021-10-29 07:07:50|132.66|132.46|132.58|132.5|132.66|132.52|132.56|132.42|20059
1635491280000|2021-10-29 07:08:00|132.6|132.52|132.62|132.5|132.66|132.58|132.6|132.46|20508
1635491290000|2021-10-29 07:08:10|132.6|132.42|132.5|132.34|132.6|132.42|132.48|132.3|2760
1635491300000|2021-10-29 07:08:20|132.48|132.36|132.52|132.4|132.52|132.4|132.48|132.34|0
1635491310000|2021-10-29 07:08:30|132.5|132.38|132.5|132.36|132.52|132.38|132.48|132.34|281
1635491320000|2021-10-29 07:08:40|132.48|132.34|132.48|132.34|132.5|132.34|132.44|132.34|155
1635491330000|2021-10-29 07:08:50|132.46|132.26|132.34|132.26|132.5|132.26|132.34|132.16|1100
1635491340000|2021-10-29 07:09:00|132.36|132.28|132.34|132.26|132.38|132.28|132.34|132.26|4000
1635491350000|2021-10-29 07:09:10|132.36|132.28|132.24|132.14|132.36|132.28|132.24|132.14|10987
1635491360000|2021-10-29 07:09:20|132.22|132.16|132.5|132.38|132.5|132.38|132.22|132.14|22370
1635491370000|2021-10-29 07:09:30|132.48|132.36|132.5|132.38|132.5|132.38|132.48|132.36|5097
1635491380000|2021-10-29 07:09:40|132.48|132.36|132.56|132.42|132.56|132.42|132.48|132.36|28120
1635491390000|2021-10-29 07:09:50|132.54|132.52|132.76|132.6|132.78|132.6|132.54|132.4|29063
1635491400000|2021-10-29 07:10:00|132.74|132.62|132.76|132.6|132.78|132.66|132.68|132.44|24934
1635491410000|2021-10-29 07:10:10|132.78|132.62|132.9|132.78|132.9|132.88|132.78|132.62|40000
1635491420000|2021-10-29 07:10:20||132.8||132.8||132.8||132.8|0
1635491430000|2021-10-29 07:10:30|132.88|132.82|133.02|132.92|133.08|133.02|132.88|132.82|17521
1635491440000|2021-10-29 07:10:40|133|132.94|133.02|132.94|133.02|133|133|132.92|11905
1635491450000|2021-10-29 07:10:50|133|132.96|132.88|132.8|133|132.96|132.88|132.8|12276
1635491460000|2021-10-29 07:11:00|132.86|132.76|132.82|132.66|132.88|132.76|132.74|132.58|16645
1635491470000|2021-10-29 07:11:10|132.78|132.64|132.76|132.62|132.78|132.66|132.76|132.56|15781
1635491490000|2021-10-29 07:11:30|132.78|132.64|132.8|132.72|132.86|132.72|132.78|132.64|1500
1635491500000|2021-10-29 07:11:40|132.78|132.66|132.8|132.62|132.8|132.68|132.78|132.6|10820
1635491510000|2021-10-29 07:11:50|132.78|132.52|132.72|132.54|132.78|132.54|132.72|132.52|674
1635491520000|2021-10-29 07:12:00|132.74|132.56|132.96|132.78|132.96|132.78|132.7|132.56|26242
1635491530000|2021-10-29 07:12:10|132.94|132.82|132.96|132.84|132.96|132.84|132.94|132.82|0
1635491540000|2021-10-29 07:12:20|||||||||166
1635491550000|2021-10-29 07:12:30|132.94|132.82|132.9|132.76|132.94|132.82|132.8|132.76|13807
1635491560000|2021-10-29 07:12:40|132.96|132.78|132.94|132.8|132.96|132.8|132.94|132.78|1531
1635491570000|2021-10-29 07:12:50|132.96|132.82|132.94|132.8|132.96|132.82|132.94|132.8|30
1635491580000|2021-10-29 07:13:00|132.96|132.84|133.18|133.06|133.2|133.06|132.96|132.84|77814
1635491590000|2021-10-29 07:13:10|133.24|133.08|133.36|133.22|133.42|133.28|133.24|133.08|15142
1635491600000|2021-10-29 07:13:20|133.4|133.24|133.38|133.28|133.54|133.38|133.38|133.18|12561
1635491610000|2021-10-29 07:13:30|133.4|133.18|133.36|133.26|133.4|133.26|133.36|133.18|1446
1635491620000|2021-10-29 07:13:40|133.38|133.28|133.5|133.38|133.52|133.38|133.38|133.28|30150
1635491630000|2021-10-29 07:13:50|133.46|133.36|133.34|133.14|133.46|133.36|133.34|133.12|4664
1635491640000|2021-10-29 07:14:00|133.32||133.3||133.32||133.3||364
1635491650000|2021-10-29 07:14:10|133.28|133.22|133.4|133.3|133.42|133.3|133.28|133.22|45256
1635491660000|2021-10-29 07:14:20|133.38|133.32|133.38|133.3|133.38|133.32|133.38|133.3|404
1635491670000|2021-10-29 07:14:30|133.4|133.24|133.34|133.22|133.4|133.32|133.34|133.22|30221
1635491700000|2021-10-29 07:15:00|133.36|133.24|133.2|133.06|133.5|133.36|133.2|132.98|43085
1635491710000|2021-10-29 07:15:10|133.26|133.08|133.26|133.1|133.28|133.12|133.26|133.08|3790
1635491720000|2021-10-29 07:15:20|133.24|133.08|133.28|133.14|133.28|133.14|133.22|133.06|1613
1635491730000|2021-10-29 07:15:30|||||||||1033
1635491740000|2021-10-29 07:15:40|133.26|133.12|133.2|133.1|133.26|133.12|133.18|133.08|1520
1635491750000|2021-10-29 07:15:50|133.18|133.08|133.14|133.04|133.2|133.14|133.14|132.96|1935
1635491760000|2021-10-29 07:16:00|133.16|133.06|133.16|133.06|133.16|133.06|133.16|133.06|0
1635491770000|2021-10-29 07:16:10|||||||||573
1635491790000|2021-10-29 07:16:30|133.14|133.04|133|132.86|133.14|133.04|133|132.84|3045
1635491800000|2021-10-29 07:16:40|133.04|132.88|133.02|132.9|133.06|133.04|133|132.88|3200
1635491810000|2021-10-29 07:16:50|133|132.92|133.02|132.92|133.02|132.94|133|132.92|3200
1635491820000|2021-10-29 07:17:00|133.04|132.94|133.26|133.12|133.28|133.12|133.04|132.94|17409
1635491840000|2021-10-29 07:17:20|133.24||133.2||133.24||133.2||0
1635491850000|2021-10-29 07:17:30|133.28|133.14|133.28|133.14|133.32|133.14|133.26|133.14|0
1635491870000|2021-10-29 07:17:50||133.16||133.16||133.16||133.16|205
1635491880000|2021-10-29 07:18:00|133.32|133.18|133.44|133.32|133.5|133.32|133.3|133.18|48770
1635491890000|2021-10-29 07:18:10|133.5|133.34|133.62|133.52|133.62|133.52|133.5|133.34|28971
1635491900000|2021-10-29 07:18:20|133.66|133.54|133.72|133.58|133.84|133.68|133.66|133.54|37046
1635491910000|2021-10-29 07:18:30|133.7|133.56|133.6|133.48|133.7|133.56|133.58|133.46|1483
1635491920000|2021-10-29 07:18:40|133.64|133.5|133.66|133.52|133.68|133.54|133.64|133.5|0
1635491930000|2021-10-29 07:18:50|133.7|133.5|133.68|133.56|133.7|133.56|133.66|133.5|3744
1635491940000|2021-10-29 07:19:00|133.66|133.54|133.56|133.42|133.66|133.54|133.52|133.4|10860
1635491970000|2021-10-29 07:19:30|133.54|133.44|133.54|133.44|133.54|133.44|133.54|133.44|709
1635491990000|2021-10-29 07:19:50|133.5|133.42|133.38|133.3|133.5|133.42|133.36|133.24|7456
1635492000000|2021-10-29 07:20:00|133.36|133.22|133.3|133.2|133.36|133.22|133.3|133.2|101
1635492010000|2021-10-29 07:20:10|133.28||133.28||133.28||133.28||0
1635492020000|2021-10-29 07:20:20|||||||||2000
1635492030000|2021-10-29 07:20:30|133.26|133.18|133.18|133.04|133.26|133.18|133.18|133.04|10538
1635492040000|2021-10-29 07:20:40||133.06||133.08||133.08||133.06|0
1635492060000|2021-10-29 07:21:00|133.16|133.1|133.16|133.1|133.16|133.1|133.16|133.1|0
1635492070000|2021-10-29 07:21:10|||||||||177
1635492090000|2021-10-29 07:21:30|133.14|133.08|133.08|132.98|133.14|133.08|133.06|132.96|3561
1635492100000|2021-10-29 07:21:40|133.12|133|133.14|133.06|133.18|133.08|133.08|133|12435
1635492110000|2021-10-29 07:21:50|133.16|133.08|133.18|133.08|133.18|133.08|133.16|133.08|11500
1635492120000|2021-10-29 07:22:00|133.2|133.1|133.3|133.2|133.3|133.2|133.18|133.1|10000
1635492130000|2021-10-29 07:22:10|133.28|133.18|133.18|133.06|133.28|133.18|133.18|133.06|3439
1635492140000|2021-10-29 07:22:20|133.2|133.08|133.08|132.96|133.2|133.12|133.06|132.94|2257
1635492160000|2021-10-29 07:22:40|133.06|132.92|133.04|132.94|133.06|132.94|133.04|132.88|1885
1635492170000|2021-10-29 07:22:50||132.92||132.92||132.92||132.92|178
1635492180000|2021-10-29 07:23:00|133.08|132.96|133.08|132.98|133.08|132.98|133.06|132.96|1500
1635492190000|2021-10-29 07:23:10|133.06|133|133.08|132.98|133.08|133.04|133.04|132.96|2027
1635492200000|2021-10-29 07:23:20||133||133||133.02||133|34494
1635492210000|2021-10-29 07:23:30|133.06|133.02|133.02|132.96|133.08|133.04|132.98|132.88|6133
1635492220000|2021-10-29 07:23:40|133.04|132.9|132.9|132.8|133.04|132.9|132.9|132.8|2082
1635492230000|2021-10-29 07:23:50|132.94|132.82|132.94|132.82|132.94|132.82|132.94|132.82|4981
1635492240000|2021-10-29 07:24:00|132.92|132.8|132.96|132.86|132.96|132.86|132.9|132.8|2057
1635492260000|2021-10-29 07:24:20|132.98|132.88|133.06|132.94|133.06|132.94|132.98|132.88|15971
1635492280000|2021-10-29 07:24:40||132.96||132.98||132.98||132.96|40
1635492290000|2021-10-29 07:24:50|133.08|133|133.28|133.18|133.28|133.18|133.08|133|27792
1635492300000|2021-10-29 07:25:00|133.3|133.2|133.44|133.3|133.46|133.3|133.3|133.2|20271
1635492310000|2021-10-29 07:25:10|133.42|133.32|133.42|133.34|133.42|133.36|133.42|133.32|2142
1635492320000|2021-10-29 07:25:20|133.36|133.36|133.4|133.32|133.42|133.36|133.36|133.32|7202
1635492330000|2021-10-29 07:25:30|133.38|133.3|133.24|133.14|133.4|133.3|133.22|133.1|1812
1635492340000|2021-10-29 07:25:40|133.18|133.18|133.24|133.14|133.24|133.18|133.18|133.14|400
1635492360000|2021-10-29 07:26:00|133.18|133.18|133.16|133.08|133.24|133.18|133.16|133.04|3674
1635492370000|2021-10-29 07:26:10||133.1||133.08||133.1||133.08|300
1635492380000|2021-10-29 07:26:20|133.14|133.04|133.14|133.04|133.14|133.04|133.14|133.04|600
1635492410000|2021-10-29 07:26:50|133.12|133.08|133.02|132.92|133.12|133.08|133.02|132.92|4274
1635492420000|2021-10-29 07:27:00||132.94||132.94||132.94||132.94|0
1635492430000|2021-10-29 07:27:10|||||||||155
1635492440000|2021-10-29 07:27:20|133|132.92|133|132.86|133.02|132.96|132.98|132.86|5453
1635492450000|2021-10-29 07:27:30|132.98|132.84|133|132.88|133|132.88|132.96|132.84|0
1635492460000|2021-10-29 07:27:40|132.98|132.9|132.96|132.88|132.98|132.92|132.96|132.88|300
1635492470000|2021-10-29 07:27:50|132.94|132.84|132.94|132.86|132.94|132.86|132.94|132.84|200
1635492480000|2021-10-29 07:28:00|132.96|132.88|133|132.9|133|132.9|132.96|132.88|4828
1635492490000|2021-10-29 07:28:10|||||||||214
1635492500000|2021-10-29 07:28:20|133.02||133.02||133.02||133.02||2181
1635492510000|2021-10-29 07:28:30|133|132.92|133.18|133.08|133.18|133.08|133|132.92|19158
1635492520000|2021-10-29 07:28:40|133.16|133.06|133.1|133|133.18|133.1|133.08|132.96|9082
1635492530000|2021-10-29 07:28:50|||||||||5000
1635492540000|2021-10-29 07:29:00|133.08|132.98|133.08|132.96|133.08|132.98|133.08|132.96|0
1635492550000|2021-10-29 07:29:10|133.1|132.98|133.18|133.06|133.18|133.06|133.1|132.98|12511
1635492570000|2021-10-29 07:29:30|133.16||133.18||133.18||133.16||0
1635492580000|2021-10-29 07:29:40|133.16||133.18||133.18||133.16||0
1635492590000|2021-10-29 07:29:50|133.2|133.08|133.36|133.26|133.36|133.26|133.2|133.08|22687
1635492600000|2021-10-29 07:30:00|133.38|133.28|133.44|133.32|133.44|133.32|133.38|133.28|32223
1635492610000|2021-10-29 07:30:10|133.46|133.34|133.58|133.54|133.58|133.54|133.46|133.34|41531
1635492620000|2021-10-29 07:30:20|133.64|133.58|133.72|133.66|133.72|133.66|133.64|133.54|5098
1635492630000|2021-10-29 07:30:30|133.74|133.68|133.78|133.72|133.78|133.72|133.74|133.68|31787
1635492640000|2021-10-29 07:30:40|133.8|133.74|133.88|133.78|133.94|133.82|133.8|133.74|23683
1635492650000|2021-10-29 07:30:50|133.86|133.76|133.8|133.74|133.86|133.76|133.8|133.66|3818
1635492660000|2021-10-29 07:31:00|133.78|133.68|133.7|133.54|133.78|133.68|133.7|133.52|1580
1635492670000|2021-10-29 07:31:10||133.52||133.52||133.54||133.52|1122
1635492680000|2021-10-29 07:31:20|133.68|133.6|133.52|133.4|133.68|133.6|133.52|133.38|401
1635492690000|2021-10-29 07:31:30|133.56|133.44|133.8|133.7|133.84|133.7|133.56|133.44|7379
1635492700000|2021-10-29 07:31:40|133.82|133.72|133.86|133.72|133.86|133.72|133.82|133.72|284
1635492710000|2021-10-29 07:31:50|133.84||133.84||133.84||133.84||0
1635492720000|2021-10-29 07:32:00|133.86|133.74|133.84|133.74|133.86|133.76|133.82|133.74|2575
1635492730000|2021-10-29 07:32:10|133.86|133.76|134.1|133.96|134.14|133.96|133.86|133.76|79307
1635492740000|2021-10-29 07:32:20|134.08||134.04||134.08||134.04||3454
1635492750000|2021-10-29 07:32:30|134.02|133.94|133.96|133.84|134.02|133.94|133.86|133.78|30771
1635492760000|2021-10-29 07:32:40|133.94|133.86|133.98|133.86|134.02|133.86|133.94|133.84|19946
1635492770000|2021-10-29 07:32:50|133.96||133.96||133.96||133.96||7517
1635492780000|2021-10-29 07:33:00|133.98|133.88|134|133.92|134.02|133.92|133.96|133.88|5328
1635492800000|2021-10-29 07:33:20|133.98|133.86|133.98|133.86|133.98|133.92|133.98|133.86|2421
1635492810000|2021-10-29 07:33:30|||||||||4800
1635492820000|2021-10-29 07:33:40|133.96||133.96||133.96||133.96||116
1635492830000|2021-10-29 07:33:50|133.94|133.84|133.82|133.7|133.94|133.84|133.82|133.7|4757
1635492870000|2021-10-29 07:34:30|133.8|133.68|133.7|133.6|133.8|133.68|133.66|133.54|18714
1635492880000|2021-10-29 07:34:40|133.68|133.54|133.64|133.52|133.68|133.54|133.64|133.5|2655
1635492920000|2021-10-29 07:35:20|133.6|133.54|133.64|133.56|133.64|133.58|133.6|133.52|17038
1635492930000|2021-10-29 07:35:30|133.66|133.6|133.66|133.54|133.76|133.62|133.66|133.54|4897
1635492940000|2021-10-29 07:35:40|133.68|133.56|133.66|133.6|133.72|133.6|133.66|133.56|8507
1635492950000|2021-10-29 07:35:50|133.64|133.54|133.7|133.56|133.72|133.58|133.64|133.54|152
1635492960000|2021-10-29 07:36:00||133.58||133.58||133.58||133.56|2227
1635492970000|2021-10-29 07:36:10|133.72|133.56|133.66|133.58|133.72|133.58|133.66|133.56|2243
1635492980000|2021-10-29 07:36:20|||||||||1000
1635492990000|2021-10-29 07:36:30|133.64||133.64||133.64||133.64||3939
1635493000000|2021-10-29 07:36:40|133.62|133.6|133.62|133.54|133.62|133.6|133.6|133.5|19029
1635493010000|2021-10-29 07:36:50|133.66|133.58|133.74|133.62|133.74|133.62|133.64|133.54|3733
1635493020000|2021-10-29 07:37:00|133.72|133.6|133.66|133.54|133.72|133.6|133.6|133.5|642
1635493030000|2021-10-29 07:37:10||133.6||133.52||133.6||133.52|0
1635493040000|2021-10-29 07:37:20|133.64||133.64||133.64||133.64||0
1635493050000|2021-10-29 07:37:30|133.62|133.5|133.46|133.38|133.62|133.5|133.42|133.3|15903
1635493060000|2021-10-29 07:37:40|133.44|133.36|133.34|133.22|133.44|133.36|133.32|133.2|9741
1635493070000|2021-10-29 07:37:50|133.32|133.2|133.24|133.16|133.32|133.2|133.22|133.16|8258
1635493080000|2021-10-29 07:38:00|133.26|133.18|133.32|133.22|133.34|133.22|133.24|133.16|16433
1635493090000|2021-10-29 07:38:10|||||||||1352
1635493120000|2021-10-29 07:38:40|133.3|133.18|133.36|133.26|133.38|133.26|133.28|133.16|344
1635493130000|2021-10-29 07:38:50|133.4|133.28|133.54|133.42|133.56|133.42|133.4|133.28|938
1635493150000|2021-10-29 07:39:10|133.52|133.4|133.4|133.3|133.52|133.4|133.34|133.24|5817
1635493160000|2021-10-29 07:39:20|133.42|133.28|133.4|133.26|133.42|133.28|133.4|133.26|0
1635493170000|2021-10-29 07:39:30|133.38|133.24|133.38|133.24|133.38|133.24|133.38|133.24|0
1635493180000|2021-10-29 07:39:40||133.26||133.24||133.26||133.24|0
1635493190000|2021-10-29 07:39:50|133.36|133.26|133.36|133.24|133.36|133.3|133.36|133.24|0
1635493200000|2021-10-29 07:40:00||133.28||133.28||133.28||133.28|0
1635493210000|2021-10-29 07:40:10|133.38|133.3|133.42|133.3|133.44|133.32|133.38|133.3|6489
1635493240000|2021-10-29 07:40:40|133.4|133.26|133.46|133.34|133.46|133.34|133.28|133.2|14210
1635493250000|2021-10-29 07:40:50|133.44|133.32|133.36|133.26|133.44|133.32|133.36|133.2|4863
1635493260000|2021-10-29 07:41:00|133.38|133.28|133.4|133.28|133.4|133.28|133.38|133.28|15
1635493280000|2021-10-29 07:41:20|||||||||1500
1635493290000|2021-10-29 07:41:30|133.42|133.32|133.54|133.42|133.54|133.42|133.42|133.32|24799
1635493300000|2021-10-29 07:41:40|133.52|133.44|133.58|133.46|133.62|133.5|133.52|133.44|9905
1635493320000|2021-10-29 07:42:00|||||||||575
1635493360000|2021-10-29 07:42:40||133.48||133.48||133.48||133.48|764
1635493370000|2021-10-29 07:42:50|133.62|133.52|133.62|133.52|133.66|133.6|133.6|133.52|5161
1635493390000|2021-10-29 07:43:10|133.6|133.54|133.6|133.52|133.6|133.54|133.6|133.52|757
1635493410000|2021-10-29 07:43:30|||||||||766
1635493420000|2021-10-29 07:43:40|133.58|133.5|133.56|133.44|133.58|133.52|133.5|133.42|6937
1635493430000|2021-10-29 07:43:50|133.54||133.52||133.54||133.52||0
1635493440000|2021-10-29 07:44:00|133.54|133.46|133.56|133.44|133.56|133.46|133.54|133.44|0
1635493460000|2021-10-29 07:44:20|133.54|133.42|133.44|133.3|133.54|133.42|133.44|133.3|6660
1635493470000|2021-10-29 07:44:30|133.42|133.28|133.48|133.36|133.48|133.36|133.38|133.28|9700
1635493480000|2021-10-29 07:44:40|133.46|133.34|133.42|133.34|133.46|133.38|133.42|133.34|1945
1635493490000|2021-10-29 07:44:50|133.4|133.32|133.34|133.26|133.4|133.32|133.3|133.2|1829
1635493500000|2021-10-29 07:45:00|133.3|133.2|133.32|133.2|133.34|133.28|133.28|133.2|12518
1635493510000|2021-10-29 07:45:10||133.22||133.2||133.22||133.2|0
1635493530000|2021-10-29 07:45:30||133.22||133.22||133.22||133.22|90
1635493540000|2021-10-29 07:45:40|133.3|133.24|133.26|133.2|133.3|133.26|133.26|133.2|1500
1635493550000|2021-10-29 07:45:50|133.18|133.18|133.12|133.02|133.26|133.18|133.02|132.94|34112
1635493560000|2021-10-29 07:46:00|133.1|133.04|133.14|133.02|133.16|133.08|133.1|133.02|12158
1635493570000|2021-10-29 07:46:10|133.16|133.04|133.16|133.04|133.16|133.04|133.16|133.04|0
1635493590000|2021-10-29 07:46:30|133.14|133.02|133.14|133.02|133.14|133.02|133.14|133.02|0
1635493600000|2021-10-29 07:46:40|133.16|133.04|133.16|133.04|133.16|133.04|133.14|133.04|1200
1635493610000|2021-10-29 07:46:50|133.14|133.02|132.86|132.74|133.14|133.02|132.86|132.72|25573
1635493620000|2021-10-29 07:47:00|132.88|132.76|132.92|132.8|132.92|132.8|132.86|132.76|0
1635493630000|2021-10-29 07:47:10|132.9||132.9||132.9||132.9||171
1635493680000|2021-10-29 07:48:00|132.86|132.76|132.72|132.6|132.86|132.76|132.72|132.6|10165
1635493690000|2021-10-29 07:48:10|132.7||132.7||132.72||132.68||95
1635493700000|2021-10-29 07:48:20|132.68||132.68||132.68||132.68||0
1635493710000|2021-10-29 07:48:30|132.66|132.58|132.66|132.56|132.68|132.58|132.66|132.54|30
1635493720000|2021-10-29 07:48:40|132.68|132.6|132.7|132.58|132.7|132.62|132.68|132.56|4704
1635493730000|2021-10-29 07:48:50|132.68||132.68||132.68||132.68||0
1635493740000|2021-10-29 07:49:00|132.66||132.66||132.66||132.66||251
1635493750000|2021-10-29 07:49:10|132.64|132.56|132.62|132.54|132.64|132.56|132.62|132.54|5147
1635493760000|2021-10-29 07:49:20|132.66|132.56|132.66|132.54|132.66|132.56|132.62|132.54|0
1635493770000|2021-10-29 07:49:30||132.56||132.56||132.56||132.56|200
1635493780000|2021-10-29 07:49:40|132.64|132.54|132.6|132.52|132.64|132.54|132.58|132.52|3409
1635493790000|2021-10-29 07:49:50|132.58|132.5|132.6|132.48|132.6|132.5|132.56|132.44|10494
1635493800000|2021-10-29 07:50:00|132.58|132.44|132.48|132.4|132.58|132.44|132.48|132.34|9300
1635493820000|2021-10-29 07:50:20|132.5|132.42|132.5|132.4|132.5|132.42|132.5|132.4|3264
1635493830000|2021-10-29 07:50:30|132.52|132.42|132.66|132.56|132.68|132.62|132.52|132.42|27696
1635493850000|2021-10-29 07:50:50|132.64|132.54|132.5|132.38|132.64|132.54|132.5|132.36|11015
1635493860000|2021-10-29 07:51:00|132.54|132.4|132.6|132.5|132.66|132.52|132.54|132.4|780
1635493870000|2021-10-29 07:51:10|132.62|132.52|132.66|132.52|132.66|132.52|132.6|132.5|4208
1635493880000|2021-10-29 07:51:20|132.64|132.5|132.64|132.5|132.64|132.5|132.64|132.5|0
1635493890000|2021-10-29 07:51:30|132.62|132.48|132.6|132.46|132.62|132.48|132.54|132.4|12843
1635493900000|2021-10-29 07:51:40|132.46|132.44|132.54|132.4|132.6|132.46|132.46|132.38|30718
1635493910000|2021-10-29 07:51:50|132.52|132.38|132.42|132.3|132.54|132.42|132.4|132.3|4290
1635493920000|2021-10-29 07:52:00|132.38|132.32|132.42|132.3|132.52|132.38|132.36|132.3|15633
1635493930000|2021-10-29 07:52:10|132.46|132.32|132.4|132.3|132.48|132.34|132.4|132.3|0
1635493950000|2021-10-29 07:52:30|132.38|132.28|132.28|132.14|132.38|132.28|132.28|132.12|9871
1635493960000|2021-10-29 07:52:40||132.16||132.18||132.18||132.16|0
1635493970000|2021-10-29 07:52:50|132.26|132.16|132.28|132.2|132.34|132.2|132.26|132.16|2777
1635493980000|2021-10-29 07:53:00|132.26|132.18|132.48|132.38|132.5|132.38|132.26|132.16|39496
1635493990000|2021-10-29 07:53:10|132.5|132.4|132.48|132.4|132.5|132.4|132.48|132.4|0
1635494000000|2021-10-29 07:53:20|132.46|132.38|132.46|132.38|132.48|132.38|132.38|132.34|8356
1635494010000|2021-10-29 07:53:30|132.42|132.36|132.44|132.36|132.46|132.38|132.4|132.36|2131
1635494020000|2021-10-29 07:53:40|132.46|132.38|132.48|132.38|132.48|132.42|132.46|132.38|21182
1635494030000|2021-10-29 07:53:50|132.5|132.4|132.66|132.6|132.68|132.62|132.48|132.4|9453
1635494040000|2021-10-29 07:54:00|132.68|132.58|132.66|132.58|132.68|132.58|132.6|132.58|29361
1635494050000|2021-10-29 07:54:10|132.64|132.56|132.66|132.54|132.66|132.56|132.56|132.52|2628
1635494060000|2021-10-29 07:54:20|132.54|132.56|132.64|132.54|132.66|132.56|132.54|132.52|30731
1635494070000|2021-10-29 07:54:30|132.62||132.62||132.62||132.62||5628
1635494080000|2021-10-29 07:54:40||132.52||132.54||132.54||132.52|5572
1635494090000|2021-10-29 07:54:50|132.54|132.52|132.6|132.54|132.66|132.54|132.54|132.52|34140
1635494100000|2021-10-29 07:55:00|132.62|132.56|132.72|132.6|132.72|132.62|132.62|132.56|5420
1635494110000|2021-10-29 07:55:10|132.7|132.58|132.64|132.58|132.7|132.6|132.62|132.54|9717
1635494120000|2021-10-29 07:55:20|132.6|132.54|132.58|132.54|132.6|132.54|132.58|132.46|2870
1635494130000|2021-10-29 07:55:30|132.54|132.46|132.42|132.32|132.54|132.46|132.32|132.2|14766
1635494140000|2021-10-29 07:55:40|132.4|132.34|132.4|132.34|132.4|132.34|132.4|132.34|2005
1635494150000|2021-10-29 07:55:50|132.42|132.36|132.42|132.36|132.42|132.36|132.42|132.36|4220
1635494170000|2021-10-29 07:56:10|132.4|132.34|132.44|132.38|132.48|132.4|132.4|132.34|2201
1635494180000|2021-10-29 07:56:20|132.42|132.34|132.36|132.28|132.42|132.34|132.34|132.24|15178
1635494190000|2021-10-29 07:56:30|132.38|132.3|132.42|132.32|132.42|132.36|132.38|132.3|2039
1635494200000|2021-10-29 07:56:40|132.44|132.34|132.48|132.42|132.5|132.42|132.44|132.34|6629
1635494210000|2021-10-29 07:56:50|132.42|132.4|132.36|132.3|132.42|132.4|132.36|132.22|15659
1635494220000|2021-10-29 07:57:00|132.4|132.32|132.48|132.36|132.48|132.42|132.4|132.32|10038
1635494230000|2021-10-29 07:57:10|132.5|132.44|132.58|132.5|132.6|132.5|132.5|132.44|46369
1635494240000|2021-10-29 07:57:20|132.6|132.52|132.7|132.56|132.72|132.56|132.6|132.52|5558
1635494250000|2021-10-29 07:57:30|||||||||593
1635494270000|2021-10-29 07:57:50|132.68|132.54|132.54|132.44|132.68|132.54|132.52|132.44|82112
1635494280000|2021-10-29 07:58:00|132.52|132.5|132.52|132.44|132.54|132.5|132.52|132.44|470
1635494290000|2021-10-29 07:58:10|132.5|132.4|132.48|132.4|132.5|132.4|132.48|132.4|642
1635494300000|2021-10-29 07:58:20|132.4|132.36|132.4|132.34|132.4|132.36|132.38|132.26|8534
1635494310000|2021-10-29 07:58:30|132.38|132.3|132.38|132.3|132.38|132.3|132.38|132.3|2206
1635494320000|2021-10-29 07:58:40||132.28||132.28||132.28||132.26|4644
1635494350000|2021-10-29 07:59:10||132.26||132.28||132.28||132.26|756
1635494380000|2021-10-29 07:59:40|||||||||1000
1635494390000|2021-10-29 07:59:50|132.36|132.26|132.32|132.18|132.36|132.26|132.32|132.16|7734
1635494400000|2021-10-29 08:00:00|132.3||132.28||132.3||132.28||0
1635494420000|2021-10-29 08:00:20|132.26|132.16|132.26|132.16|132.28|132.18|132.24|132.16|5989
1635494430000|2021-10-29 08:00:30|132.28|132.24|132.28|132.24|132.3|132.24|132.28|132.18|25494
1635494440000|2021-10-29 08:00:40|132.26|132.18|132.26|132.24|132.26|132.24|132.26|132.18|895
1635494450000|2021-10-29 08:00:50|132.28|132.2|132.34|132.28|132.4|132.28|132.28|132.2|19066
1635494460000|2021-10-29 08:01:00|132.32|132.26|132.2|132.12|132.32|132.26|132.18|132.06|3005
1635494470000|2021-10-29 08:01:10|||||||||9100
1635494480000|2021-10-29 08:01:20|132.22|132.14|132.34|132.24|132.34|132.24|132.22|132.14|37240
1635494520000|2021-10-29 08:02:00|||||||||18786
1635494530000|2021-10-29 08:02:10|132.38|132.26|132.38|132.32|132.44|132.4|132.38|132.26|38000
1635494540000|2021-10-29 08:02:20|132.4|132.34|132.5|132.36|132.5|132.38|132.4|132.34|3551
1635494550000|2021-10-29 08:02:30|132.48||132.5||132.5||132.48||0
1635494560000|2021-10-29 08:02:40|132.48|132.38|132.5|132.4|132.5|132.4|132.48|132.38|1888
1635494590000|2021-10-29 08:03:10|132.52|132.42|132.54|132.42|132.56|132.42|132.52|132.42|296
1635494610000|2021-10-29 08:03:30|132.52||132.52||132.52||132.52||0
1635494630000|2021-10-29 08:03:50|132.54||132.54||132.54||132.54||0
1635494640000|2021-10-29 08:04:00||132.44||132.44||132.44||132.44|0
1635494650000|2021-10-29 08:04:10||132.46||132.46||132.46||132.46|0
1635494660000|2021-10-29 08:04:20|132.52|132.44|132.46|132.38|132.52|132.44|132.42|132.36|11217
1635494680000|2021-10-29 08:04:40|132.48|132.4|132.48|132.38|132.48|132.4|132.44|132.34|21921
1635494690000|2021-10-29 08:04:50|132.5|132.4|132.54|132.48|132.54|132.5|132.5|132.4|29319
1635494700000|2021-10-29 08:05:00|132.52|132.44|132.66|132.56|132.68|132.56|132.52|132.42|14866
1635494710000|2021-10-29 08:05:10|132.64|132.54|132.56|132.48|132.64|132.54|132.54|132.48|6404
1635494720000|2021-10-29 08:05:20|132.58|132.5|132.66|132.52|132.66|132.54|132.58|132.5|30000
1635494730000|2021-10-29 08:05:30||132.54||132.54||132.54||132.54|0
1635494740000|2021-10-29 08:05:40|132.64|132.52|132.78|132.64|132.8|132.64|132.6|132.5|16354
1635494750000|2021-10-29 08:05:50|132.76|132.62|132.64|132.56|132.76|132.62|132.64|132.56|9468
1635494760000|2021-10-29 08:06:00|132.62|132.58|132.64|132.58|132.64|132.58|132.62|132.56|694
1635494780000|2021-10-29 08:06:20|132.7|132.6|132.78|132.64|132.78|132.64|132.7|132.6|1520
1635494790000|2021-10-29 08:06:30|132.76|132.6|132.7|132.62|132.76|132.64|132.68|132.6|1563
1635494800000|2021-10-29 08:06:40|||||||||3675
1635494810000|2021-10-29 08:06:50|132.68|132.6|132.66|132.58|132.68|132.6|132.62|132.56|20090
1635494820000|2021-10-29 08:07:00|132.7|132.6|132.7|132.62|132.7|132.62|132.7|132.6|2436
1635494830000|2021-10-29 08:07:10|132.68|132.6|132.78|132.64|132.78|132.68|132.68|132.58|15541
1635494860000|2021-10-29 08:07:40|132.76||132.74||132.76||132.74||0
1635494870000|2021-10-29 08:07:50|132.72|132.62|132.58|132.46|132.72|132.62|132.56|132.42|2568
1635494880000|2021-10-29 08:08:00|132.56|132.44|132.52|132.4|132.56|132.44|132.52|132.4|0
1635494890000|2021-10-29 08:08:10|||||||||30
1635494910000|2021-10-29 08:08:30||132.42||132.42||132.42||132.42|0
1635494930000|2021-10-29 08:08:50||132.44||132.44||132.44||132.44|28000
1635494940000|2021-10-29 08:09:00|132.56|132.42|132.58|132.5|132.58|132.52|132.52|132.4|24418
1635494950000|2021-10-29 08:09:10|132.62|132.52|132.82|132.7|132.82|132.7|132.62|132.52|1529
1635494960000|2021-10-29 08:09:20|||||||||1000
1635494980000|2021-10-29 08:09:40|132.8|132.72|132.82|132.72|132.82|132.74|132.78|132.72|18726
1635494990000|2021-10-29 08:09:50|132.8|132.7|132.78|132.7|132.8|132.7|132.78|132.68|1954
1635495000000|2021-10-29 08:10:00|132.82|132.72|132.86|132.76|132.88|132.76|132.82|132.7|1405
1635495010000|2021-10-29 08:10:10|132.82||132.82||132.82||132.82||815
1635495020000|2021-10-29 08:10:20|132.86|132.78|132.94|132.78|132.94|132.78|132.86|132.78|2944
1635495030000|2021-10-29 08:10:30|132.86||132.86||132.86||132.86||7539
1635495060000|2021-10-29 08:11:00|132.9|132.8|132.9|132.8|132.92|132.8|132.9|132.78|25684
1635495070000|2021-10-29 08:11:10|132.88|132.78|132.86|132.78|132.88|132.78|132.82|132.76|1970
1635495080000|2021-10-29 08:11:20|132.88|132.82|132.94|132.84|132.96|132.84|132.88|132.82|3922
1635495090000|2021-10-29 08:11:30|132.96|132.86|132.98|132.88|133|132.88|132.96|132.86|0
1635495110000|2021-10-29 08:11:50|133|132.9|133|132.9|133|132.9|133|132.9|0
1635495130000|2021-10-29 08:12:10|132.98||132.98||132.98||132.98||0
1635495140000|2021-10-29 08:12:20|133|132.92|132.96|132.9|133|132.92|132.96|132.88|20
1635495150000|2021-10-29 08:12:30|133||133||133||133||33
1635495170000|2021-10-29 08:12:50|||||||||1000
1635495180000|2021-10-29 08:13:00||132.92||132.94||132.94||132.92|0
1635495190000|2021-10-29 08:13:10|133.06|132.96|133.12|133.02|133.14|133.02|133.06|132.96|5679
1635495210000|2021-10-29 08:13:30||133.04||133.04||133.04||133.04|210164
1635495220000|2021-10-29 08:13:40|133|133.02|133.14|133.04|133.22|133.06|132.98|132.9|162563
1635495240000|2021-10-29 08:14:00|133.12|133.02|133.14|133.04|133.14|133.04|133.12|133.02|731
1635495260000|2021-10-29 08:14:20|133|133.02|133.1|133.04|133.12|133.04|133|132.96|45043
1635495280000|2021-10-29 08:14:40||133||133.04||133.04||133|940
1635495310000|2021-10-29 08:15:10|133.12||133.14||133.14||133.12||708
1635495350000|2021-10-29 08:15:50|133.12|133|133.1|133.04|133.12|133.04|133.1|133|3503
1635495360000|2021-10-29 08:16:00||133||133.02||133.04||133|1328
1635495410000|2021-10-29 08:16:50|133.08||133.1||133.1||133.06||10800
1635495460000|2021-10-29 08:17:40|||||||||2000
1635495470000|2021-10-29 08:17:50|133.08|133|132.98|132.96|133.08|133|132.98|132.88|7630
1635495480000|2021-10-29 08:18:00|133.02|132.98|133|132.96|133.04|132.98|133|132.96|10321
1635495490000|2021-10-29 08:18:10|132.98|132.92|132.98|132.92|132.98|132.92|132.98|132.92|124
1635495500000|2021-10-29 08:18:20|133.02||133.02||133.02||133.02||7483
1635495540000|2021-10-29 08:19:00|||||||||500
1635495550000|2021-10-29 08:19:10|133|132.88|132.94|132.9|133|132.9|132.94|132.86|2526
1635495560000|2021-10-29 08:19:20|132.92|132.88|132.94|132.84|132.94|132.88|132.9|132.8|1830
1635495570000|2021-10-29 08:19:30||132.86||132.86||132.86||132.86|3
1635495580000|2021-10-29 08:19:40|132.92|132.88|132.92|132.88|132.92|132.88|132.92|132.88|30
1635495590000|2021-10-29 08:19:50||132.86||132.86||132.86||132.86|0
1635495610000|2021-10-29 08:20:10|132.94|132.88|133.1|133|133.12|133|132.94|132.88|11386
1635495620000|2021-10-29 08:20:20|133.12|133.02|133.16|133.04|133.16|133.04|133.12|133.02|0
1635495630000|2021-10-29 08:20:30|133.18|133.06|133.22|133.08|133.22|133.08|133.16|133.06|700
1635495640000|2021-10-29 08:20:40|133.24|133.1|133.24|133.12|133.26|133.12|133.22|133.1|0
1635495650000|2021-10-29 08:20:50|133.26|133.14|133.34|133.24|133.36|133.24|133.26|133.14|200
1635495660000|2021-10-29 08:21:00|133.36|133.26|133.42|133.32|133.44|133.32|133.36|133.26|0
1635495670000|2021-10-29 08:21:10|133.38|133.3|133.32|133.3|133.38|133.3|133.32|133.2|27803
1635495680000|2021-10-29 08:21:20|133.3|133.28|133.28|133.2|133.3|133.28|133.28|133.16|3278
1635495690000|2021-10-29 08:21:30|133.3|133.22|133.28|133.2|133.3|133.22|133.28|133.2|0
1635495710000|2021-10-29 08:21:50|||||||||100
1635495730000|2021-10-29 08:22:10|133.26|133.16|133.22|133.12|133.26|133.16|133.22|133.06|14808
1635495750000|2021-10-29 08:22:30||133.14||133.14||133.14||133.14|0
1635495760000|2021-10-29 08:22:40|133.24|133.18|133.32|133.22|133.32|133.28|133.24|133.18|4667
1635495770000|2021-10-29 08:22:50|133.34|133.28|133.38|133.28|133.42|133.3|133.34|133.28|5073
1635495780000|2021-10-29 08:23:00|133.4|133.38|133.48|133.4|133.48|133.42|133.4|133.3|8072
1635495790000|2021-10-29 08:23:10|133.46||133.48||133.48||133.46||0
1635495810000|2021-10-29 08:23:30|133.46||133.46||133.46||133.46||0
1635495820000|2021-10-29 08:23:40|||||||||1856
1635495830000|2021-10-29 08:23:50|133.44||133.42||133.44||133.42||74
1635495840000|2021-10-29 08:24:00|133.4|133.34|133.42|133.34|133.42|133.34|133.38|133.28|78
1635495860000|2021-10-29 08:24:20|133.44|133.36|133.52|133.42|133.52|133.42|133.44|133.36|2457
1635495870000|2021-10-29 08:24:30|133.54|133.44|133.52|133.44|133.54|133.44|133.52|133.44|0
1635495880000|2021-10-29 08:24:40|133.54|133.46|133.56|133.46|133.58|133.46|133.54|133.46|0
1635495900000|2021-10-29 08:25:00|133.58|133.48|133.62|133.54|133.64|133.54|133.58|133.48|4093
1635495910000|2021-10-29 08:25:10|133.64|133.56|133.72|133.62|133.74|133.62|133.64|133.56|7973
1635495920000|2021-10-29 08:25:20|||||||||7440
1635495930000|2021-10-29 08:25:30|133.74|133.72|133.9|133.78|133.92|133.8|133.74|133.62|7934
1635495940000|2021-10-29 08:25:40|133.88|133.8|133.84|133.72|133.88|133.8|133.8|133.72|18573
1635495960000|2021-10-29 08:26:00|133.82|133.7|133.8|133.7|133.82|133.7|133.76|133.7|1268
1635495970000|2021-10-29 08:26:10|133.78|133.68|133.72|133.62|133.78|133.68|133.68|133.56|1544
1635495980000|2021-10-29 08:26:20|133.7||133.7||133.7||133.7||0
1635496020000|2021-10-29 08:27:00|133.68|133.6|133.52|133.4|133.68|133.6|133.5|133.36|5131
1635496050000|2021-10-29 08:27:30||133.42||133.44||133.44||133.42|1131
1635496080000|2021-10-29 08:28:00|133.5||133.52||133.52||133.5||120
1635496140000|2021-10-29 08:29:00|||||||||50
1635496150000|2021-10-29 08:29:10|133.5|133.42|133.44|133.32|133.5|133.42|133.38|133.26|12516
1635496160000|2021-10-29 08:29:20|||||||||20000
1635496190000|2021-10-29 08:29:50|||||||||140
1635496210000|2021-10-29 08:30:10|133.46|133.34|133.46|133.4|133.46|133.4|133.46|133.34|2939
1635496220000|2021-10-29 08:30:20|133.44|133.38|133.44|133.36|133.44|133.38|133.44|133.36|3060
1635496230000|2021-10-29 08:30:30|133.46|133.4|133.44|133.4|133.46|133.4|133.44|133.4|0
1635496240000|2021-10-29 08:30:40|||||||||288
1635496250000|2021-10-29 08:30:50|133.42|133.36|133.34|133.22|133.42|133.36|133.32|133.18|3106
1635496260000|2021-10-29 08:31:00|133.36|133.2|133.34|133.2|133.36|133.26|133.34|133.2|2072
1635496270000|2021-10-29 08:31:10||133.22||133.22||133.22||133.22|34
1635496280000|2021-10-29 08:31:20|133.32|133.2|133.34|133.22|133.34|133.22|133.32|133.2|0
1635496290000|2021-10-29 08:31:30|||||||||2000
1635496300000|2021-10-29 08:31:40|||||||||833
1635496310000|2021-10-29 08:31:50|133.36|133.24|133.52|133.44|133.56|133.44|133.34|133.24|14976
1635496320000|2021-10-29 08:32:00|133.5|133.42|133.44|133.38|133.5|133.42|133.44|133.36|20174
1635496330000|2021-10-29 08:32:10|133.46||133.46||133.46||133.46||0
1635496340000|2021-10-29 08:32:20|133.44||133.44||133.44||133.44||0
1635496350000|2021-10-29 08:32:30|133.46||133.46||133.46||133.46||3
1635496360000|2021-10-29 08:32:40|133.44|133.36|133.42|133.3|133.44|133.36|133.38|133.24|4223
1635496370000|2021-10-29 08:32:50|133.4|133.28|133.4|133.26|133.4|133.28|133.38|133.26|2232
1635496380000|2021-10-29 08:33:00||133.28||133.28||133.28||133.28|0
1635496390000|2021-10-29 08:33:10|||||||||1111
1635496400000|2021-10-29 08:33:20|133.38|133.26|133.4|133.28|133.4|133.28|133.36|133.26|0
1635496430000|2021-10-29 08:33:50|133.38|133.26|133.38|133.26|133.38|133.26|133.38|133.26|7502
1635496440000|2021-10-29 08:34:00|133.36|133.24|133.36|133.24|133.38|133.26|133.36|133.24|0
1635496450000|2021-10-29 08:34:10|133.34|133.2|133.2|133.16|133.34|133.2|133.2|133.06|17077
1635496460000|2021-10-29 08:34:20|133.18|133.1|133.12|132.96|133.18|133.1|133.08|132.94|6499
1635496470000|2021-10-29 08:34:30|133.1|132.94|133|132.86|133.1|132.94|133|132.82|545
1635496480000|2021-10-29 08:34:40||132.9||132.9||132.9||132.9|0
1635496490000|2021-10-29 08:34:50|132.98|132.82|132.88|132.76|132.98|132.82|132.88|132.76|3013
1635496500000|2021-10-29 08:35:00|132.9|132.78|132.9|132.78|132.9|132.8|132.88|132.78|188
1635496510000|2021-10-29 08:35:10|132.88||132.88||132.88||132.88||17600
1635496520000|2021-10-29 08:35:20|132.78|132.76|132.78|132.66|132.84|132.78|132.74|132.66|21288
1635496530000|2021-10-29 08:35:30|132.76|132.62|132.74|132.66|132.78|132.66|132.74|132.6|0
1635496550000|2021-10-29 08:35:50|132.7|132.6|132.48|132.38|132.7|132.6|132.48|132.38|28007
1635496560000|2021-10-29 08:36:00|132.5|132.4|132.54|132.46|132.54|132.46|132.44|132.4|5800
1635496570000|2021-10-29 08:36:10|132.58|132.5|132.58|132.52|132.58|132.52|132.58|132.5|3258
1635496580000|2021-10-29 08:36:20|132.56|132.5|132.56|132.46|132.56|132.5|132.56|132.46|2567
1635496600000|2021-10-29 08:36:40|||||||||636
1635496610000|2021-10-29 08:36:50|132.54|132.42|132.5|132.4|132.54|132.42|132.5|132.38|75
1635496620000|2021-10-29 08:37:00|132.54|132.42|132.56|132.4|132.56|132.42|132.54|132.4|50
1635496630000|2021-10-29 08:37:10|||||||||1796
1635496650000|2021-10-29 08:37:30|132.54|132.42|132.54|132.42|132.56|132.42|132.54|132.42|0
1635496670000|2021-10-29 08:37:50||132.44||132.44||132.44||132.44|200
1635496680000|2021-10-29 08:38:00||132.46||132.46||132.46||132.46|0
1635496700000|2021-10-29 08:38:20|132.56|132.48|132.48|132.42|132.62|132.5|132.48|132.42|36805
1635496710000|2021-10-29 08:38:30|132.46|132.38|132.42|132.3|132.46|132.38|132.4|132.26|3622
1635496720000|2021-10-29 08:38:40||132.32||132.34||132.34||132.32|0
1635496730000|2021-10-29 08:38:50|132.4||132.42||132.42||132.4||3058
1635496740000|2021-10-29 08:39:00||132.36||132.36||132.36||132.36|0
1635496760000|2021-10-29 08:39:20|132.4|132.34|132.4|132.36|132.4|132.36|132.4|132.34|16
1635496770000|2021-10-29 08:39:30|132.38|132.34|132.38|132.32|132.38|132.34|132.38|132.32|2491
1635496780000|2021-10-29 08:39:40|||||||||2923
1635496790000|2021-10-29 08:39:50||132.34||132.32||132.34||132.32|4
1635496810000|2021-10-29 08:40:10|132.36|132.3|132.36|132.3|132.36|132.32|132.32|132.24|2319
1635496840000|2021-10-29 08:40:40|132.38|132.32|132.52|132.44|132.54|132.44|132.38|132.32|19566
1635496850000|2021-10-29 08:40:50|132.5|132.42|132.48|132.42|132.5|132.42|132.48|132.42|1485
1635496880000|2021-10-29 08:41:20|132.46|132.4|132.36|132.24|132.46|132.4|132.36|132.24|12887
1635496890000|2021-10-29 08:41:30|132.38|132.26|132.4|132.28|132.4|132.28|132.38|132.26|0
1635496900000|2021-10-29 08:41:40|132.42|132.3|132.44|132.32|132.44|132.32|132.42|132.3|71
1635496910000|2021-10-29 08:41:50|||||||||115
1635496920000|2021-10-29 08:42:00|132.46|132.34|132.48|132.38|132.48|132.38|132.46|132.34|0
1635496930000|2021-10-29 08:42:10||132.4||132.4||132.4||132.4|0
1635496940000|2021-10-29 08:42:20|132.46|132.38|132.46|132.38|132.46|132.38|132.46|132.38|104
1635496950000|2021-10-29 08:42:30|132.44|132.36|132.44|132.32|132.44|132.36|132.4|132.32|3217
1635496970000|2021-10-29 08:42:50|132.46|132.34|132.52|132.38|132.54|132.44|132.46|132.34|13410
1635496980000|2021-10-29 08:43:00|132.54|132.4|132.54|132.44|132.54|132.44|132.54|132.4|1512
1635496990000|2021-10-29 08:43:10|||||||||1250
1635497020000|2021-10-29 08:43:40||132.46||132.46||132.46||132.46|1858
1635497030000|2021-10-29 08:43:50|132.56|132.56|132.56|132.5|132.58|132.56|132.56|132.46|34140
1635497040000|2021-10-29 08:44:00|||||||||384
1635497050000|2021-10-29 08:44:10|132.6|132.52|132.68|132.58|132.7|132.58|132.6|132.52|6089
1635497060000|2021-10-29 08:44:20|132.7||132.7||132.7||132.7||0
1635497080000|2021-10-29 08:44:40|132.68|132.6|132.7|132.6|132.7|132.62|132.68|132.56|0
1635497090000|2021-10-29 08:44:50|132.68|132.64|132.68|132.66|132.68|132.68|132.68|132.58|2477
1635497100000|2021-10-29 08:45:00|||||||||828
1635497110000|2021-10-29 08:45:10|132.66|132.62|132.58|132.52|132.66|132.62|132.56|132.46|3791
1635497120000|2021-10-29 08:45:20|||||||||754
1635497130000|2021-10-29 08:45:30|132.56|132.48|132.56|132.48|132.56|132.48|132.56|132.44|3141
1635497140000|2021-10-29 08:45:40||132.5||132.5||132.5||132.5|18
1635497150000|2021-10-29 08:45:50|132.54||132.54||132.54||132.54||0
1635497160000|2021-10-29 08:46:00|132.56|132.48|132.46|132.36|132.56|132.48|132.46|132.36|324
1635497170000|2021-10-29 08:46:10||132.38||132.38||132.38||132.38|0
1635497180000|2021-10-29 08:46:20|||||||||360
1635497190000|2021-10-29 08:46:30||132.4||132.38||132.4||132.36|0
1635497200000|2021-10-29 08:46:40|132.44||132.44||132.44||132.44||0
1635497220000|2021-10-29 08:47:00||132.36||132.38||132.38||132.32|3983
1635497250000|2021-10-29 08:47:30|132.46|132.4|132.48|132.4|132.48|132.4|132.46|132.4|3037
1635497260000|2021-10-29 08:47:40|132.5||132.52||132.54||132.5||0
1635497270000|2021-10-29 08:47:50|132.54||132.52||132.54||132.52||0
1635497280000|2021-10-29 08:48:00|132.5||132.5||132.5||132.5||0
1635497290000|2021-10-29 08:48:10|132.52||132.52||132.52||132.52||0
1635497310000|2021-10-29 08:48:30|132.5||132.5||132.5||132.48||0
1635497320000|2021-10-29 08:48:40|132.48|132.42|132.48|132.42|132.5|132.44|132.48|132.42|0
1635497340000|2021-10-29 08:49:00|132.5|132.44|132.56|132.48|132.6|132.5|132.5|132.44|4426
1635497350000|2021-10-29 08:49:10|132.54|132.44|132.54|132.48|132.54|132.48|132.5|132.4|2292
1635497370000|2021-10-29 08:49:30|132.52||132.54||132.54||132.5||4
1635497390000|2021-10-29 08:49:50|||||||||141
1635497400000|2021-10-29 08:50:00|132.52|132.42|132.46|132.36|132.52|132.42|132.46|132.36|280
1635497410000|2021-10-29 08:50:10|132.48|132.38|132.52|132.42|132.54|132.44|132.48|132.38|11617
1635497420000|2021-10-29 08:50:20|132.5||132.52||132.52||132.5||0
1635497440000|2021-10-29 08:50:40|132.54|132.44|132.52|132.48|132.56|132.48|132.5|132.44|10031
1635497450000|2021-10-29 08:50:50|132.56|132.46|132.58|132.5|132.58|132.5|132.54|132.46|1555
1635497460000|2021-10-29 08:51:00|132.56||132.56||132.56||132.56||0
1635497470000|2021-10-29 08:51:10|132.54|132.46|132.56|132.44|132.56|132.46|132.52|132.42|408
1635497480000|2021-10-29 08:51:20|132.54|132.42|132.5|132.4|132.54|132.42|132.48|132.38|0
1635497490000|2021-10-29 08:51:30|132.52|132.38|132.52|132.42|132.52|132.42|132.52|132.38|0
1635497500000|2021-10-29 08:51:40|132.5|132.4|132.48|132.42|132.5|132.42|132.48|132.4|0
1635497510000|2021-10-29 08:51:50|132.46|132.38|132.46|132.34|132.46|132.38|132.4|132.3|1682
1635497520000|2021-10-29 08:52:00|132.44||132.46||132.46||132.44||0
1635497550000|2021-10-29 08:52:30|||||||||15271
1635497560000|2021-10-29 08:52:40|132.48|132.36|132.54|132.42|132.54|132.42|132.48|132.36|4550
1635497570000|2021-10-29 08:52:50|132.52||132.52||132.52||132.52||443
1635497580000|2021-10-29 08:53:00|132.54||132.52||132.54||132.52||0
1635497600000|2021-10-29 08:53:20|132.5|132.44|132.52|132.44|132.52|132.44|132.5|132.44|28307
1635497610000|2021-10-29 08:53:30|132.5|132.46|132.52|132.48|132.52|132.48|132.5|132.44|4658
1635497620000|2021-10-29 08:53:40|132.42|132.44|132.48|132.44|132.5|132.46|132.42|132.4|50636
1635497630000|2021-10-29 08:53:50|132.46|132.4|132.42|132.36|132.46|132.4|132.38|132.32|2632
1635497650000|2021-10-29 08:54:10|132.4|132.3|132.38|132.32|132.4|132.32|132.38|132.26|58
1635497680000|2021-10-29 08:54:40|132.4||132.4||132.4||132.4||0
1635497700000|2021-10-29 08:55:00|||||||||1510
1635497710000|2021-10-29 08:55:10|132.42|132.34|132.42|132.34|132.42|132.34|132.42|132.34|0
1635497740000|2021-10-29 08:55:40|132.4||132.4||132.4||132.4||30
1635497750000|2021-10-29 08:55:50|132.42|132.36|132.4|132.34|132.42|132.38|132.4|132.34|5822
1635497760000|2021-10-29 08:56:00|132.38|132.32|132.3|132.2|132.38|132.32|132.3|132.2|6488
1635497770000|2021-10-29 08:56:10||132.22||132.24||132.24||132.22|0
1635497780000|2021-10-29 08:56:20|132.32||132.32||132.34||132.32||2533
1635497800000|2021-10-29 08:56:40|132.3||132.3||132.3||132.3||530
1635497810000|2021-10-29 08:56:50|||||||||73
1635497820000|2021-10-29 08:57:00|132.28|132.22|132.3|132.22|132.3|132.22|132.26|132.2|3847
1635497890000|2021-10-29 08:58:10|132.32|132.24|132.32|132.24|132.34|132.26|132.28|132.24|7055
1635497900000|2021-10-29 08:58:20|132.34|132.26|132.32|132.26|132.34|132.26|132.32|132.26|1085
1635497920000|2021-10-29 08:58:40|132.34|132.28|132.34|132.28|132.34|132.28|132.34|132.28|1501
1635497930000|2021-10-29 08:58:50|||||||||2502
1635497940000|2021-10-29 08:59:00|132.36|132.26|132.36|132.28|132.36|132.28|132.28|132.24|7115
1635497950000|2021-10-29 08:59:10|132.38|132.3|132.44|132.36|132.44|132.36|132.38|132.3|971
1635497960000|2021-10-29 08:59:20|132.46|132.38|132.46|132.38|132.46|132.38|132.46|132.38|0
1635497980000|2021-10-29 08:59:40|132.48|132.4|132.48|132.4|132.48|132.4|132.48|132.4|0
1635497990000|2021-10-29 08:59:50|132.46||132.48||132.48||132.46||0
1635498000000|2021-10-29 09:00:00|132.46||132.48||132.48||132.46||0
1635498010000|2021-10-29 09:00:10|132.46||132.46||132.46||132.46||0
1635498030000|2021-10-29 09:00:30|||||||||15377
1635498040000|2021-10-29 09:00:40|132.48|132.42|132.46|132.38|132.52|132.46|132.46|132.38|33362
1635498050000|2021-10-29 09:00:50|132.44|132.36|132.4|132.36|132.44|132.36|132.38|132.36|3705
1635498060000|2021-10-29 09:01:00|132.44|132.38|132.42|132.36|132.44|132.38|132.42|132.36|1276
1635498070000|2021-10-29 09:01:10|132.44|132.38|132.44|132.38|132.46|132.38|132.44|132.38|12479
1635498090000|2021-10-29 09:01:30|132.46||132.48||132.48||132.46||2405
1635498100000|2021-10-29 09:01:40|132.46|132.4|132.52|132.46|132.52|132.46|132.46|132.4|17937
1635498110000|2021-10-29 09:01:50|132.48||132.52||132.52||132.48||658
1635498130000|2021-10-29 09:02:10|132.54|132.48|132.7|132.62|132.74|132.62|132.52|132.48|8840
1635498140000|2021-10-29 09:02:20|132.72|132.64|132.84|132.74|132.86|132.74|132.72|132.64|917
1635498150000|2021-10-29 09:02:30|132.82|132.72|132.76|132.68|132.82|132.74|132.76|132.68|19801
1635498160000|2021-10-29 09:02:40|132.74|132.66|132.7|132.64|132.74|132.66|132.68|132.58|642
1635498170000|2021-10-29 09:02:50|132.68|132.6|132.66|132.62|132.7|132.62|132.66|132.54|875
1635498200000|2021-10-29 09:03:20|132.64|132.6|132.66|132.58|132.66|132.6|132.64|132.56|2316
1635498220000|2021-10-29 09:03:40|132.64||132.64||132.64||132.64||10000
1635498230000|2021-10-29 09:03:50|132.62|132.54|132.5|132.42|132.62|132.54|132.48|132.38|9710
1635498240000|2021-10-29 09:04:00|||||||||3
1635498250000|2021-10-29 09:04:10|132.48||132.5||132.5||132.48||0
1635498260000|2021-10-29 09:04:20|132.48||132.5||132.5||132.48||1168
1635498280000|2021-10-29 09:04:40|132.52|132.44|132.52|132.44|132.54|132.48|132.52|132.44|11179
1635498290000|2021-10-29 09:04:50|132.5|132.38|132.48|132.42|132.5|132.42|132.48|132.38|6478
1635498300000|2021-10-29 09:05:00|132.46|132.38|132.38|132.3|132.46|132.38|132.34|132.24|8039
1635498320000|2021-10-29 09:05:20|132.36|132.28|132.32|132.26|132.36|132.28|132.32|132.22|2200
1635498340000|2021-10-29 09:05:40|132.34||132.32||132.34||132.32||404
1635498350000|2021-10-29 09:05:50|||||||||743
1635498360000|2021-10-29 09:06:00|132.34|132.28|132.26|132.22|132.34|132.28|132.26|132.22|1575
1635498370000|2021-10-29 09:06:10||132.24||132.24||132.24||132.24|1104
1635498380000|2021-10-29 09:06:20||132.22||132.22||132.22||132.22|0
1635498390000|2021-10-29 09:06:30|||||||||312
1635498420000|2021-10-29 09:07:00|132.24|132.24|132.24|132.18|132.24|132.24|132.22|132.18|3880
1635498430000|2021-10-29 09:07:10|132.26|132.2|132.26|132.2|132.26|132.2|132.26|132.2|2589
1635498460000|2021-10-29 09:07:40|132.28|132.22|132.42|132.36|132.42|132.36|132.28|132.22|10534
1635498470000|2021-10-29 09:07:50|132.44||132.48||132.48||132.44||1227
1635498480000|2021-10-29 09:08:00|132.5|132.38|132.36|132.28|132.54|132.44|132.34|132.28|21074
1635498490000|2021-10-29 09:08:10|132.38|132.3|132.46|132.36|132.46|132.36|132.38|132.3|3414
1635498500000|2021-10-29 09:08:20|132.44|132.38|132.44|132.38|132.44|132.38|132.44|132.38|1
1635498510000|2021-10-29 09:08:30|132.42|132.36|132.3|132.24|132.42|132.36|132.3|132.24|1411
1635498520000|2021-10-29 09:08:40|132.32|132.26|132.4|132.32|132.4|132.32|132.32|132.26|10469
1635498530000|2021-10-29 09:08:50|132.42|132.34|132.48|132.4|132.48|132.4|132.42|132.34|1167
1635498550000|2021-10-29 09:09:10|132.46|132.38|132.46|132.34|132.46|132.38|132.36|132.3|26696
1635498560000|2021-10-29 09:09:20|132.44|132.36|132.48|132.38|132.48|132.38|132.44|132.36|0
1635498580000|2021-10-29 09:09:40|132.46|132.36|132.46|132.38|132.46|132.38|132.44|132.36|37
1635498600000|2021-10-29 09:10:00|132.44||132.46||132.46||132.42||0
1635498630000|2021-10-29 09:10:30|132.48|132.4|132.48|132.4|132.48|132.4|132.48|132.4|203
1635498640000|2021-10-29 09:10:40|132.46|132.36|132.52|132.42|132.52|132.46|132.46|132.36|2705
1635498650000|2021-10-29 09:10:50|132.5||132.5||132.5||132.5||0
1635498660000|2021-10-29 09:11:00|132.52||132.48||132.52||132.48||0
1635498680000|2021-10-29 09:11:20|132.52|132.44|132.54|132.46|132.54|132.48|132.48|132.42|2247
1635498690000|2021-10-29 09:11:30|132.52|132.48|132.76|132.7|132.82|132.72|132.52|132.48|8378
1635498700000|2021-10-29 09:11:40|132.72|132.68|132.6|132.52|132.72|132.68|132.56|132.48|29289
1635498710000|2021-10-29 09:11:50|132.58|132.5|132.58|132.48|132.58|132.5|132.58|132.48|0
1635498720000|2021-10-29 09:12:00|132.56||132.58||132.58||132.54||0
1635498730000|2021-10-29 09:12:10|132.56||132.54||132.56||132.54||28
1635498740000|2021-10-29 09:12:20|132.56||132.54||132.56||132.54||5051
1635498750000|2021-10-29 09:12:30|132.56||132.56||132.56||132.54||0
1635498760000|2021-10-29 09:12:40|132.54||132.54||132.54||132.54||0
1635498790000|2021-10-29 09:13:10|132.52|132.44|132.5|132.42|132.52|132.44|132.46|132.36|303
1635498800000|2021-10-29 09:13:20|132.38|132.4|132.42|132.36|132.48|132.42|132.38|132.36|15000
1635498810000|2021-10-29 09:13:30|132.44|132.38|132.42|132.36|132.44|132.38|132.42|132.36|0
1635498820000|2021-10-29 09:13:40|132.44|132.38|132.56|132.46|132.56|132.46|132.44|132.38|1101
1635498830000|2021-10-29 09:13:50|132.54|132.44|132.54|132.46|132.54|132.46|132.54|132.44|106
1635498860000|2021-10-29 09:14:20|132.52|132.44|132.46|132.38|132.52|132.48|132.46|132.36|3060
1635498870000|2021-10-29 09:14:30|132.48|132.4|132.5|132.4|132.5|132.4|132.48|132.4|500
1635498880000|2021-10-29 09:14:40|132.48|132.42|132.46|132.4|132.48|132.42|132.46|132.4|0
1635498890000|2021-10-29 09:14:50|132.48||132.46||132.48||132.46||2468
1635498900000|2021-10-29 09:15:00|132.44|132.36|132.42|132.36|132.44|132.36|132.42|132.36|837
1635498910000|2021-10-29 09:15:10|132.36|132.32|132.38|132.3|132.42|132.32|132.36|132.26|1505
1635498920000|2021-10-29 09:15:20|132.36||132.38||132.38||132.34||0
1635498940000|2021-10-29 09:15:40|132.36||132.34||132.36||132.34||0
1635498950000|2021-10-29 09:15:50|132.38||132.38||132.38||132.38||300
1635498960000|2021-10-29 09:16:00||132.32||132.32||132.32||132.32|67
1635498970000|2021-10-29 09:16:10||132.34||132.34||132.34||132.34|0
1635498980000|2021-10-29 09:16:20|132.36|132.3|132.26|132.16|132.36|132.3|132.26|132.16|7321
1635498990000|2021-10-29 09:16:30||132.18||132.18||132.18||132.18|0
1635499000000|2021-10-29 09:16:40||132.16||132.16||132.16||132.16|1332
1635499020000|2021-10-29 09:17:00|132.28|132.18|132.28|132.22|132.28|132.22|132.28|132.18|1953
1635499030000|2021-10-29 09:17:10||132.2||132.18||132.2||132.18|202
1635499050000|2021-10-29 09:17:30||132.22||132.22||132.22||132.22|7767
1635499060000|2021-10-29 09:17:40|132.26|132.18|132.26|132.18|132.26|132.18|132.22|132.16|3008
1635499070000|2021-10-29 09:17:50|||||||||743
1635499100000|2021-10-29 09:18:20|132.24|132.22|131.96|131.9|132.24|132.22|131.88|131.82|82570
1635499110000|2021-10-29 09:18:30|131.98|131.88|132|131.92|132|131.92|131.98|131.88|15780
1635499120000|2021-10-29 09:18:40|131.98|131.9|132|131.96|132|131.96|131.96|131.9|9054
1635499130000|2021-10-29 09:18:50|131.98|131.94|131.92|131.84|131.98|131.94|131.92|131.84|6081
1635499140000|2021-10-29 09:19:00|131.9|131.8|131.86|131.78|131.9|131.8|131.86|131.78|8747
1635499150000|2021-10-29 09:19:10|131.84|131.74|131.82|131.74|131.84|131.76|131.82|131.72|0
1635499160000|2021-10-29 09:19:20|||||||||2
1635499180000|2021-10-29 09:19:40|131.8|131.76|131.78|131.68|131.82|131.78|131.76|131.68|1822
1635499190000|2021-10-29 09:19:50|131.8|131.7|131.86|131.8|131.86|131.8|131.78|131.7|3560
1635499200000|2021-10-29 09:20:00|131.84|131.78|131.84|131.78|131.84|131.78|131.84|131.78|0
1635499210000|2021-10-29 09:20:10|131.86||131.86||131.86||131.86||0
1635499220000|2021-10-29 09:20:20|131.84||131.84||131.84||131.84||0
1635499240000|2021-10-29 09:20:40|131.86|131.8|131.88|131.78|131.98|131.86|131.86|131.78|13584
1635499250000|2021-10-29 09:20:50|||||||||28197
1635499260000|2021-10-29 09:21:00|131.86||131.84||131.86||131.84||0
1635499270000|2021-10-29 09:21:10|131.86|131.8|131.86|131.8|131.86|131.8|131.86|131.78|0
1635499280000|2021-10-29 09:21:20|||||||||34079
1635499290000|2021-10-29 09:21:30||131.78||131.8||131.8||131.78|37
1635499310000|2021-10-29 09:21:50|131.88|131.82|131.98|131.86|132|131.9|131.88|131.82|56636
1635499320000|2021-10-29 09:22:00|132|131.88|132|131.96|132|131.96|132|131.88|1085
1635499330000|2021-10-29 09:22:10|132.04|131.98|132.1|132.02|132.1|132.02|132.02|131.96|11791
1635499340000|2021-10-29 09:22:20|132.12|132.04|132.1|132.04|132.16|132.1|132.06|132.02|17560
1635499350000|2021-10-29 09:22:30|132.12|132.06|132.14|132.06|132.14|132.06|132.12|132.04|0
1635499360000|2021-10-29 09:22:40|132.16|132.08|132.18|132.12|132.2|132.12|132.16|132.08|0
1635499370000|2021-10-29 09:22:50|132.2||132.2||132.2||132.2||0
1635499380000|2021-10-29 09:23:00|132.22|132.14|132.22|132.16|132.24|132.16|132.22|132.14|0
1635499390000|2021-10-29 09:23:10|132.24|132.18|132.3|132.22|132.3|132.22|132.24|132.18|0
1635499400000|2021-10-29 09:23:20|132.32|132.24|132.32|132.26|132.34|132.26|132.32|132.24|0
1635499410000|2021-10-29 09:23:30|132.34|132.28|132.38|132.3|132.4|132.32|132.34|132.26|6692
1635499440000|2021-10-29 09:24:00|132.36|132.32|132.42|132.36|132.44|132.36|132.34|132.32|16729
1635499450000|2021-10-29 09:24:10||132.38||132.38||132.38||132.38|103
1635499460000|2021-10-29 09:24:20|||||||||23
1635499470000|2021-10-29 09:24:30|132.48|132.4|132.5|132.4|132.52|132.4|132.48|132.4|850
1635499480000|2021-10-29 09:24:40|132.48|132.42|132.46|132.38|132.5|132.42|132.46|132.38|282
1635499510000|2021-10-29 09:25:10|132.48|132.4|132.5|132.4|132.5|132.4|132.48|132.4|0
1635499520000|2021-10-29 09:25:20|132.48|132.38|132.46|132.38|132.48|132.38|132.46|132.38|0
1635499540000|2021-10-29 09:25:40|132.5|132.42|132.5|132.44|132.5|132.44|132.5|132.42|0
1635499560000|2021-10-29 09:26:00||132.46||132.46||132.46||132.46|292
1635499570000|2021-10-29 09:26:10|||||||||89
1635499580000|2021-10-29 09:26:20|||||||||7552
1635499590000|2021-10-29 09:26:30|132.48|132.44|132.48|132.38|132.48|132.44|132.44|132.38|6890
1635499610000|2021-10-29 09:26:50||132.4||132.4||132.4||132.4|0
1635499620000|2021-10-29 09:27:00||132.38||132.38||132.38||132.38|13313
1635499630000|2021-10-29 09:27:10|132.46|132.34|132.4|132.32|132.46|132.34|132.38|132.32|8384
1635499640000|2021-10-29 09:27:20|132.38|132.34|132.36|132.3|132.38|132.34|132.36|132.26|1484
1635499650000|2021-10-29 09:27:30|132.34|132.26|132.32|132.26|132.34|132.26|132.32|132.26|1
1635499660000|2021-10-29 09:27:40|132.3|132.22|132.32|132.24|132.32|132.24|132.28|132.2|1050
1635499670000|2021-10-29 09:27:50|132.3|132.22|132.24|132.14|132.3|132.22|132.2|132.1|4186
1635499700000|2021-10-29 09:28:20|132.26|132.16|132.24|132.16|132.26|132.16|132.24|132.14|0
1635499750000|2021-10-29 09:29:10|132.28|132.18|132.28|132.22|132.32|132.22|132.24|132.18|3852
1635499770000|2021-10-29 09:29:30|||||||||1000
1635499780000|2021-10-29 09:29:40||132.24||132.24||132.24||132.24|1476
1635499790000|2021-10-29 09:29:50|||||||||207
1635499810000|2021-10-29 09:30:10|132.3|132.26|132.36|132.3|132.36|132.3|132.3|132.26|6062
1635499860000|2021-10-29 09:31:00|132.34|132.28|132.34|132.28|132.34|132.28|132.32|132.28|1745
1635499870000|2021-10-29 09:31:10|132.36|132.3|132.6|132.52|132.62|132.52|132.36|132.3|12639
1635499880000|2021-10-29 09:31:20|132.58||132.6||132.6||132.56||0
1635499890000|2021-10-29 09:31:30|132.62|132.54|132.64|132.56|132.64|132.56|132.62|132.54|3351
1635499900000|2021-10-29 09:31:40|132.62|132.54|132.56|132.52|132.62|132.54|132.54|132.52|4058
1635499910000|2021-10-29 09:31:50|132.54|132.5|132.56|132.5|132.56|132.52|132.52|132.5|3493
1635499920000|2021-10-29 09:32:00|132.54|132.48|132.46|132.4|132.54|132.5|132.44|132.4|4614
1635499930000|2021-10-29 09:32:10|132.48|132.38|132.52|132.42|132.52|132.44|132.48|132.38|0
1635499940000|2021-10-29 09:32:20||132.44||132.46||132.46||132.44|0
1635499950000|2021-10-29 09:32:30||132.48||132.48||132.48||132.48|0
1635499960000|2021-10-29 09:32:40|||||||||13110
1635499980000|2021-10-29 09:33:00|132.56|132.5|132.62|132.5|132.62|132.5|132.56|132.5|6205
1635499990000|2021-10-29 09:33:10|132.64|132.52|132.66|132.58|132.68|132.58|132.64|132.52|200
1635500000000|2021-10-29 09:33:20|132.64|132.54|132.5|132.44|132.64|132.54|132.5|132.44|5520
1635500010000|2021-10-29 09:33:30|132.54||132.54||132.54||132.54||771
1635500030000|2021-10-29 09:33:50|||||||||425
1635500040000|2021-10-29 09:34:00|132.52||132.52||132.52||132.52||134
1635500080000|2021-10-29 09:34:40|132.54|132.46|132.56|132.46|132.58|132.46|132.54|132.46|15691
1635500090000|2021-10-29 09:34:50|||||||||4726
1635500100000|2021-10-29 09:35:00|132.58|132.58|132.56|132.46|132.6|132.58|132.54|132.46|16852
1635500130000|2021-10-29 09:35:30|132.58|132.48|132.7|132.62|132.7|132.62|132.58|132.48|6990
1635500140000|2021-10-29 09:35:40|132.72|132.64|132.72|132.64|132.76|132.66|132.7|132.64|0
1635500160000|2021-10-29 09:36:00||132.66||132.66||132.66||132.66|0
1635500170000|2021-10-29 09:36:10|132.7|132.64|132.62|132.58|132.7|132.66|132.62|132.54|11838
1635500180000|2021-10-29 09:36:20|132.6|132.54|132.58|132.52|132.6|132.54|132.58|132.5|878
1635500190000|2021-10-29 09:36:30|132.56|132.48|132.56|132.46|132.56|132.48|132.54|132.46|1000
1635500210000|2021-10-29 09:36:50|132.54|132.44|132.52|132.42|132.54|132.44|132.52|132.4|6
1635500230000|2021-10-29 09:37:10|132.5|132.4|132.48|132.42|132.5|132.42|132.48|132.38|2
1635500240000|2021-10-29 09:37:20|132.52|132.44|132.54|132.48|132.54|132.48|132.52|132.44|3176
1635500270000|2021-10-29 09:37:50|132.56|132.5|132.52|132.48|132.56|132.5|132.52|132.48|3429
1635500290000|2021-10-29 09:38:10|132.5|132.46|132.44|132.36|132.5|132.46|132.44|132.34|2521
1635500300000|2021-10-29 09:38:20|132.42|132.34|132.36|132.28|132.42|132.34|132.34|132.28|3139
1635500310000|2021-10-29 09:38:30|||||||||6361
1635500330000|2021-10-29 09:38:50|132.38|132.3|132.38|132.34|132.38|132.34|132.38|132.3|5122
1635500380000|2021-10-29 09:39:40|132.42|132.36|132.4|132.32|132.42|132.36|132.36|132.3|6781
1635500390000|2021-10-29 09:39:50|132.42|132.34|132.42|132.34|132.42|132.34|132.42|132.34|127
1635500400000|2021-10-29 09:40:00|132.4|132.32|132.38|132.32|132.42|132.32|132.38|132.32|0
1635500410000|2021-10-29 09:40:10|132.32|132.3|132.34|132.28|132.36|132.3|132.32|132.28|1369
1635500420000|2021-10-29 09:40:20|132.32|132.24|132.3|132.22|132.32|132.24|132.3|132.22|215
1635500440000|2021-10-29 09:40:40|132.28|132.2|132.26|132.18|132.3|132.2|132.26|132.16|491
1635500470000|2021-10-29 09:41:10|132.24|132.16|132.24|132.16|132.24|132.16|132.24|132.14|0
1635500480000|2021-10-29 09:41:20|132.22|132.14|132.2|132.12|132.24|132.16|132.14|132.08|5689
1635500500000|2021-10-29 09:41:40|132.18||132.16||132.18||132.16||0
1635500510000|2021-10-29 09:41:50|132.14|132.06|132.16|132.06|132.16|132.06|132.14|132.04|61
1635500540000|2021-10-29 09:42:20|||||||||527
1635500550000|2021-10-29 09:42:30|132.18|132.08|132.16|132.08|132.18|132.1|132.16|132.08|0
1635500580000|2021-10-29 09:43:00|132.08|132.06|132.08|132.02|132.14|132.06|132.08|132|6646
1635500590000|2021-10-29 09:43:10|132.1|132.04|132.08|132.04|132.1|132.04|132.08|132.04|0
1635500600000|2021-10-29 09:43:20|132.06|132.02|132|131.92|132.06|132.02|131.98|131.88|5220
1635500610000|2021-10-29 09:43:30|132.02|131.94|132.16|132.08|132.18|132.1|132.02|131.94|17365
1635500620000|2021-10-29 09:43:40|132.18|132.1|132.16|132.08|132.18|132.1|132.16|132.08|0
1635500630000|2021-10-29 09:43:50|132.18|132.1|132.18|132.12|132.18|132.12|132.18|132.1|10657
1635500640000|2021-10-29 09:44:00|132.16|132.1|132.16|132.06|132.16|132.1|132.12|132.06|2407
1635500660000|2021-10-29 09:44:20|||||||||3762
1635500670000|2021-10-29 09:44:30||132.08||132.08||132.08||132.08|2024
1635500690000|2021-10-29 09:44:50|132.14|132.06|132.08|131.98|132.14|132.06|132.08|131.98|4382
1635500700000|2021-10-29 09:45:00|132.06|132.02|132.08|131.98|132.08|132.02|132|131.9|1279
1635500710000|2021-10-29 09:45:10|132.1|132|132.12|132.02|132.12|132.02|132.1|132|4259
1635500740000|2021-10-29 09:45:40|132.1|132|132.1|132.02|132.1|132.02|132.02|131.96|2836
1635500770000|2021-10-29 09:46:10|132.08||132.1||132.1||132.08||0
1635500780000|2021-10-29 09:46:20|132.12|132.04|132.12|132.04|132.12|132.04|132.12|132.04|0
1635500840000|2021-10-29 09:47:20|132.1|132.02|132.12|132.04|132.12|132.04|132.02|131.94|12877
1635500860000|2021-10-29 09:47:40|||||||||2000
1635500870000|2021-10-29 09:47:50|132.1||132.1||132.1||132.1||72
1635500880000|2021-10-29 09:48:00|||||||||68
1635500900000|2021-10-29 09:48:20|132.08|132.02|132.02|131.98|132.08|132.02|132|131.94|7497
1635500910000|2021-10-29 09:48:30|132|131.94|132.02|131.96|132.02|131.96|132|131.9|1500
1635500920000|2021-10-29 09:48:40||131.98||131.96||131.98||131.96|0
1635500950000|2021-10-29 09:49:10||131.98||131.96||131.98||131.96|72
1635500990000|2021-10-29 09:49:50|132.06|131.98|132.06|131.96|132.08|132|132.02|131.96|5358
1635501000000|2021-10-29 09:50:00|132.08|131.98|132.06|132|132.08|132|132.06|131.98|2820
1635501010000|2021-10-29 09:50:10|132.08|131.98|132.08|132|132.08|132|132.08|131.98|0
1635501020000|2021-10-29 09:50:20|132.1|132.02|132.1|132.04|132.1|132.04|132.1|132.02|2931
1635501050000|2021-10-29 09:50:50|132.14|132.06|132.18|132.08|132.18|132.08|132.14|132.06|831
1635501060000|2021-10-29 09:51:00|132.2|132.1|132.16|132.08|132.2|132.12|132.12|132.08|1500
1635501070000|2021-10-29 09:51:10|132.18|132.1|132.2|132.14|132.26|132.16|132.16|132.1|12348
1635501080000|2021-10-29 09:51:20|132.18|132.12|132.16|132.12|132.18|132.14|132.16|132.12|8130
1635501090000|2021-10-29 09:51:30|132.2|132.14|132.2|132.16|132.2|132.16|132.2|132.14|18421
1635501100000|2021-10-29 09:51:40|132.24|132.18|132.3|132.22|132.32|132.24|132.24|132.18|10309
1635501150000|2021-10-29 09:52:30|132.32|132.24|132.38|132.3|132.4|132.32|132.32|132.24|5595
1635501170000|2021-10-29 09:52:50|132.36|132.28|132.3|132.28|132.38|132.3|132.3|132.28|8627
1635501180000|2021-10-29 09:53:00|132.28|132.26|132.22|132.18|132.3|132.26|132.22|132.14|4512
1635501210000|2021-10-29 09:53:30|132.24|132.2|132.28|132.24|132.32|132.24|132.24|132.2|6053
1635501220000|2021-10-29 09:53:40|132.26|132.2|132.26|132.16|132.26|132.2|132.26|132.16|677
1635501230000|2021-10-29 09:53:50||132.18||132.18||132.18||132.16|0
1635501240000|2021-10-29 09:54:00|132.24|132.2|132.22|132.18|132.24|132.2|132.22|132.18|0
1635501250000|2021-10-29 09:54:10|132.18|132.14|132.22|132.14|132.22|132.14|132.18|132.14|10603
1635501260000|2021-10-29 09:54:20|132.24|132.16|132.24|132.16|132.24|132.16|132.24|132.16|6
1635501270000|2021-10-29 09:54:30|132.22|132.2|132.24|132.16|132.24|132.2|132.22|132.16|2870
1635501290000|2021-10-29 09:54:50|132.22|132.14|132.22|132.16|132.22|132.16|132.22|132.14|1500
1635501300000|2021-10-29 09:55:00|||||||||1243
1635501320000|2021-10-29 09:55:20||132.18||132.16||132.18||132.16|0
1635501400000|2021-10-29 09:56:40|132.24|132.18|132.2|132.16|132.28|132.22|132.2|132.16|6887
1635501410000|2021-10-29 09:56:50|132.18|132.14|132.2|132.12|132.2|132.14|132.18|132.1|4203
1635501450000|2021-10-29 09:57:30|132.18|132.16|132.2|132.16|132.2|132.16|132.18|132.16|441
1635501460000|2021-10-29 09:57:40|132.22|132.18|132.24|132.18|132.24|132.18|132.22|132.18|13398
1635501470000|2021-10-29 09:57:50|132.22|132.2|132.12|132.06|132.22|132.2|132.12|132.06|583
1635501480000|2021-10-29 09:58:00|132.1|132.04|132.1|132|132.1|132.04|132.1|132|4
1635501490000|2021-10-29 09:58:10|132.12|132.02|132.12|132.04|132.12|132.04|132.12|132.02|0
1635501500000|2021-10-29 09:58:20|132.1|132.02|132.08|132.02|132.1|132.02|132.08|132.02|3785
1635501510000|2021-10-29 09:58:30|132.06|132.04|132.08|132.04|132.08|132.04|132.06|132.04|3918
1635501520000|2021-10-29 09:58:40|132.06|132.02|132.06|131.98|132.06|132.02|132.06|131.98|0
1635501530000|2021-10-29 09:58:50|132.04|131.96|132.02|131.94|132.04|131.96|132.02|131.94|0
1635501540000|2021-10-29 09:59:00|132|131.92|131.98|131.9|132|131.92|131.98|131.9|0
1635501550000|2021-10-29 09:59:10||131.92||131.92||131.92||131.92|0
1635501570000|2021-10-29 09:59:30|131.96||131.96||131.96||131.96||3
1635501580000|2021-10-29 09:59:40|131.98|131.94|132.02|131.96|132.06|131.98|131.98|131.94|7894
1635501600000|2021-10-29 10:00:00||131.98||131.98||131.98||131.98|0
1635501610000|2021-10-29 10:00:10|132.06|132|132.08|132.04|132.08|132.04|132.06|132|5009
1635501620000|2021-10-29 10:00:20|132.06|132.02|132.06|132|132.06|132.02|132.06|132|5716
1635501640000|2021-10-29 10:00:40|132.08|132.02|132.18|132.12|132.22|132.12|132.08|132.02|7069
1635501660000|2021-10-29 10:01:00|132.22|132.14|132.24|132.16|132.26|132.16|132.22|132.12|3178
1635501670000|2021-10-29 10:01:10|132.22|132.14|132.12|132.04|132.22|132.14|132.12|132.04|2254
1635501680000|2021-10-29 10:01:20|132.14|132.08|132.1|132.08|132.16|132.08|132.1|132.08|0
1635501700000|2021-10-29 10:01:40|132.14||132.12||132.14||132.12||0
1635501710000|2021-10-29 10:01:50|132.16||132.16||132.16||132.16||0
1635501730000|2021-10-29 10:02:10|132.12|132.04|132.16|132.08|132.16|132.08|132.1|132.02|2807
1635501740000|2021-10-29 10:02:20|132.14||132.16||132.16||132.14||0
1635501780000|2021-10-29 10:03:00|132.14|132.1|132.14|132.1|132.14|132.1|132.14|132.08|15
1635501790000|2021-10-29 10:03:10|132.18|132.12|132.2|132.14|132.2|132.14|132.18|132.12|4239
1635501820000|2021-10-29 10:03:40|132.18|132.12|132.06|131.98|132.18|132.12|132.06|131.98|6327
1635501840000|2021-10-29 10:04:00||132||131.98||132||131.98|0
1635501850000|2021-10-29 10:04:10|132.04|131.96|132|131.92|132.04|131.96|131.98|131.92|2392
1635501860000|2021-10-29 10:04:20|131.98|131.9|131.96|131.88|131.98|131.9|131.96|131.88|796
1635501870000|2021-10-29 10:04:30|||||||||386
1635501920000|2021-10-29 10:05:20|131.92|131.86|131.92|131.84|131.94|131.88|131.88|131.8|6512
1635501930000|2021-10-29 10:05:30|131.88|131.82|131.86|131.82|131.88|131.82|131.86|131.82|1381
1635501940000|2021-10-29 10:05:40|131.9|131.8|131.88|131.8|131.9|131.8|131.88|131.8|1759
1635501950000|2021-10-29 10:05:50|131.86|131.78|131.84|131.78|131.86|131.78|131.84|131.78|0
1635501960000|2021-10-29 10:06:00|||||||||168
1635501970000|2021-10-29 10:06:10||131.8||131.78||131.8||131.78|0
1635501980000|2021-10-29 10:06:20||131.8||131.78||131.8||131.78|0
1635501990000|2021-10-29 10:06:30|131.82|131.76|131.82|131.74|131.82|131.76|131.82|131.74|10
1635502010000|2021-10-29 10:06:50|131.8|131.72|131.78|131.68|131.8|131.72|131.78|131.66|1384
1635502020000|2021-10-29 10:07:00||131.66||131.7||131.7||131.66|0
1635502040000|2021-10-29 10:07:20|131.76|131.68|131.74|131.68|131.76|131.68|131.74|131.64|561
1635502070000|2021-10-29 10:07:50|||||||||380
1635502080000|2021-10-29 10:08:00|131.76|131.7|131.66|131.6|131.76|131.7|131.66|131.58|5880
1635502120000|2021-10-29 10:08:40|||||||||20000
1635502130000|2021-10-29 10:08:50|131.68||131.68||131.68||131.68||236
1635502140000|2021-10-29 10:09:00|131.66|131.62|131.78|131.7|131.78|131.7|131.66|131.62|11559
1635502150000|2021-10-29 10:09:10|131.76|131.68|131.92|131.84|131.92|131.84|131.76|131.66|16682
1635502190000|2021-10-29 10:09:50|||||||||3876
1635502200000|2021-10-29 10:10:00|||||||||66
1635502210000|2021-10-29 10:10:10|131.94|131.86|131.96|131.86|131.98|131.88|131.94|131.84|1558
1635502220000|2021-10-29 10:10:20|131.94|131.84|131.92|131.84|131.96|131.86|131.92|131.84|196
1635502230000|2021-10-29 10:10:30|131.94|131.86|131.96|131.86|131.96|131.88|131.94|131.86|0
1635502240000|2021-10-29 10:10:40||131.88||131.88||131.88||131.88|0
1635502250000|2021-10-29 10:10:50|131.98|131.9|132|131.96|132|131.96|131.98|131.9|4767
1635502260000|2021-10-29 10:11:00|132.02|131.98|132.02|131.98|132.14|132.04|132.02|131.98|11057
1635502280000|2021-10-29 10:11:20|132.08|132|132.08|132|132.12|132.02|132.08|132|534
1635502310000|2021-10-29 10:11:50|132.12|132.02|132.12|132|132.12|132.02|132.12|132|0
1635502320000|2021-10-29 10:12:00|132.1|131.98|132.12|132|132.12|132.02|132.08|131.98|3028
1635502330000|2021-10-29 10:12:10|132.1||132.1||132.12||132.08||0
1635502340000|2021-10-29 10:12:20|132.08||132.08||132.08||132.08||2487
1635502370000|2021-10-29 10:12:50|132.1|132.02|132.08|132|132.12|132.02|132.08|132|250
1635502390000|2021-10-29 10:13:10|132.06||132.08||132.08||132.06||0
1635502400000|2021-10-29 10:13:20|132|131.98|131.92|131.84|132.04|131.98|131.9|131.8|7769
1635502410000|2021-10-29 10:13:30|131.9||131.9||131.9||131.9||0
1635502420000|2021-10-29 10:13:40|131.88|131.8|131.9|131.8|131.9|131.8|131.86|131.76|112
1635502430000|2021-10-29 10:13:50|131.86||131.86||131.88||131.86||0
1635502440000|2021-10-29 10:14:00|131.84|131.76|131.82|131.74|131.84|131.76|131.82|131.74|349
1635502450000|2021-10-29 10:14:10|131.8|131.76|131.78|131.66|131.8|131.76|131.74|131.66|25
1635502460000|2021-10-29 10:14:20||131.68||131.66||131.68||131.66|0
1635502470000|2021-10-29 10:14:30|131.8|131.68|131.82|131.74|131.82|131.74|131.78|131.68|3020
1635502480000|2021-10-29 10:14:40|131.84|131.76|131.9|131.82|131.9|131.82|131.84|131.7|8533
1635502490000|2021-10-29 10:14:50|||||||||131
1635502520000|2021-10-29 10:15:20||131.84||131.82||131.84||131.82|3
1635502530000|2021-10-29 10:15:30|131.88||131.88||131.88||131.88||459
1635502540000|2021-10-29 10:15:40|131.86|131.8|131.86|131.78|131.88|131.82|131.76|131.72|71631
1635502550000|2021-10-29 10:15:50|131.88||131.86||131.88||131.84||0
1635502560000|2021-10-29 10:16:00|131.84|131.76|131.74|131.72|131.84|131.78|131.74|131.68|12214
1635502570000|2021-10-29 10:16:10|131.72|131.7|131.68|131.58|131.72|131.7|131.6|131.52|1970
1635502580000|2021-10-29 10:16:20|131.66|131.56|131.68|131.62|131.68|131.62|131.64|131.56|752
1635502590000|2021-10-29 10:16:30||131.6||131.6||131.6||131.6|28255
1635502600000|2021-10-29 10:16:40|131.72|131.62|131.74|131.68|131.74|131.68|131.72|131.62|8817
1635502610000|2021-10-29 10:16:50||131.7||131.68||131.7||131.68|0
1635502620000|2021-10-29 10:17:00|131.78|131.7|131.82|131.74|131.82|131.74|131.78|131.68|3441
1635502630000|2021-10-29 10:17:10|131.8||131.78||131.82||131.78||500
1635502640000|2021-10-29 10:17:20|131.82||131.82||131.82||131.82||0
1635502650000|2021-10-29 10:17:30|131.8|131.72|131.78|131.7|131.82|131.74|131.76|131.68|3612
1635502680000|2021-10-29 10:18:00|131.8|131.68|131.82|131.74|131.84|131.74|131.74|131.68|3690
1635502690000|2021-10-29 10:18:10|131.84|131.76|131.86|131.78|131.88|131.78|131.82|131.76|0
1635502700000|2021-10-29 10:18:20|131.84|131.8|131.86|131.8|131.86|131.8|131.84|131.8|3
1635502710000|2021-10-29 10:18:30|131.84||131.88||131.88||131.84||0
1635502750000|2021-10-29 10:19:10||131.82||131.82||131.82||131.82|0
1635502760000|2021-10-29 10:19:20|131.86|131.84|132|131.96|132.02|131.96|131.86|131.84|24369
1635502770000|2021-10-29 10:19:30|132.02|131.98|132.1|132.02|132.1|132.02|132.02|131.98|7390
1635502780000|2021-10-29 10:19:40|132.08|132|132.08|132|132.08|132|132.08|131.96|1433
1635502790000|2021-10-29 10:19:50||131.96||131.98||131.98||131.96|10
1635502800000|2021-10-29 10:20:00|132.06|132|132.06|132|132.06|132|132.06|132|0
1635502810000|2021-10-29 10:20:10||132.02||132.02||132.02||132.02|0
1635502820000|2021-10-29 10:20:20|132.04|132|131.98|131.92|132.04|132|131.98|131.88|4664
1635502840000|2021-10-29 10:20:40||131.94||131.94||131.94||131.94|0
1635502850000|2021-10-29 10:20:50|132.02|131.92|132.06|131.98|132.06|132|132.02|131.92|23804
1635502860000|2021-10-29 10:21:00|132.04||132.04||132.06||132.04||0
1635502870000|2021-10-29 10:21:10|132.06||132.06||132.06||132.06||0
1635502880000|2021-10-29 10:21:20||132||132||132||132|0
1635502890000|2021-10-29 10:21:30|132.04|131.98|131.98|131.88|132.04|131.98|131.96|131.88|3640
1635502900000|2021-10-29 10:21:40||131.92||131.92||131.92||131.92|916
1635502910000|2021-10-29 10:21:50|||||||||677
1635502930000|2021-10-29 10:22:10|||||||||5825
1635502940000|2021-10-29 10:22:20|131.96|131.88|131.92|131.84|131.96|131.88|131.88|131.78|1492
1635502950000|2021-10-29 10:22:30||131.86||131.86||131.88||131.86|4277
1635502980000|2021-10-29 10:23:00|131.9|131.82|131.92|131.86|131.92|131.88|131.88|131.82|6584
1635503000000|2021-10-29 10:23:20|131.9|131.84|131.92|131.84|131.92|131.86|131.86|131.82|11150
1635503010000|2021-10-29 10:23:30|131.9|131.82|131.86|131.8|131.9|131.82|131.82|131.76|976
1635503030000|2021-10-29 10:23:50|131.9|131.82|131.9|131.82|131.9|131.82|131.9|131.8|154
1635503040000|2021-10-29 10:24:00|131.88|131.8|131.82|131.76|131.88|131.8|131.8|131.76|3032
1635503060000|2021-10-29 10:24:20||131.78||131.78||131.78||131.78|0
1635503070000|2021-10-29 10:24:30|131.86|131.8|131.88|131.8|131.88|131.82|131.86|131.8|1164
1635503080000|2021-10-29 10:24:40|131.9|131.82|131.98|131.9|131.98|131.9|131.9|131.82|16151
1635503090000|2021-10-29 10:24:50|132|131.92|131.96|131.9|132.02|131.92|131.96|131.9|0
1635503100000|2021-10-29 10:25:00|131.94|131.88|131.92|131.84|131.94|131.88|131.92|131.82|3297
1635503130000|2021-10-29 10:25:30|131.88|131.82|131.8|131.76|131.88|131.82|131.78|131.7|22295
1635503140000|2021-10-29 10:25:40|||||||||5000
1635503170000|2021-10-29 10:26:10|131.82|131.78|131.92|131.84|131.92|131.84|131.82|131.76|45332
1635503200000|2021-10-29 10:26:40|131.96|131.86|132.14|132.06|132.16|132.06|131.96|131.86|16263
1635503210000|2021-10-29 10:26:50|||||||||10000
1635503220000|2021-10-29 10:27:00|132.16|132.08|132.2|132.12|132.2|132.12|132.16|132.08|7855
1635503230000|2021-10-29 10:27:10|132.22|132.14|132.1|132.08|132.24|132.16|132.1|132.08|8458
1635503240000|2021-10-29 10:27:20|132.08|132.04|132.1|132.06|132.1|132.06|132.08|132.02|2354
1635503260000|2021-10-29 10:27:40|132.06|132.02|132|131.9|132.06|132.02|132|131.9|7822
1635503270000|2021-10-29 10:27:50|132.02|131.92|132.02|131.94|132.02|131.94|132.02|131.92|0
1635503280000|2021-10-29 10:28:00|132|131.92|132|131.92|132|131.92|132|131.92|0
1635503290000|2021-10-29 10:28:10|||||||||3100
1635503310000|2021-10-29 10:28:30||131.94||131.94||131.94||131.94|5000
1635503320000|2021-10-29 10:28:40||131.96||131.96||131.96||131.96|0
1635503330000|2021-10-29 10:28:50|131.98||132||132||131.98||1
1635503340000|2021-10-29 10:29:00|||||||||1009
1635503370000|2021-10-29 10:29:30|||||||||4516
1635503380000|2021-10-29 10:29:40|||||||||143
1635503400000|2021-10-29 10:30:00|131.98|131.94|131.88|131.86|131.98|131.94|131.88|131.84|4929
1635503410000|2021-10-29 10:30:10|131.86|131.82|131.86|131.82|131.86|131.82|131.86|131.76|585
1635503420000|2021-10-29 10:30:20|131.84|131.78|131.84|131.76|131.84|131.78|131.74|131.68|5780
1635503430000|2021-10-29 10:30:30|131.86||131.84||131.86||131.84||0
1635503440000|2021-10-29 10:30:40|131.82|131.74|131.82|131.74|131.82|131.74|131.82|131.74|0
1635503450000|2021-10-29 10:30:50|131.84|131.76|131.84|131.76|131.84|131.78|131.84|131.76|0
1635503460000|2021-10-29 10:31:00|131.86|131.78|131.82|131.76|131.86|131.82|131.78|131.72|13639
1635503470000|2021-10-29 10:31:10|131.84|131.78|131.78|131.7|131.86|131.8|131.78|131.7|6918
1635503480000|2021-10-29 10:31:20||131.72||131.72||131.72||131.72|0
1635503500000|2021-10-29 10:31:40|131.8|131.74|131.88|131.8|131.9|131.84|131.8|131.74|8720
1635503510000|2021-10-29 10:31:50|131.9|131.78|131.86|131.78|131.9|131.78|131.86|131.76|0
1635503530000|2021-10-29 10:32:10||131.8||131.8||131.8||131.8|204
1635503540000|2021-10-29 10:32:20|131.84|131.78|131.84|131.78|131.84|131.78|131.84|131.78|0
1635503550000|2021-10-29 10:32:30|131.82|131.76|131.76|131.68|131.82|131.76|131.7|131.58|7879
1635503560000|2021-10-29 10:32:40|131.74|131.64|131.74|131.64|131.76|131.64|131.72|131.64|0
1635503570000|2021-10-29 10:32:50|131.72|131.62|131.72|131.64|131.72|131.64|131.72|131.62|0
1635503580000|2021-10-29 10:33:00|131.7|131.62|131.7|131.62|131.7|131.62|131.7|131.62|0
1635503590000|2021-10-29 10:33:10||131.64||131.64||131.64||131.64|0
1635503600000|2021-10-29 10:33:20||131.62||131.64||131.64||131.62|0
1635503610000|2021-10-29 10:33:30|||||||||169
1635503620000|2021-10-29 10:33:40||131.62||131.64||131.64||131.62|0
1635503630000|2021-10-29 10:33:50|131.68||131.7||131.7||131.68||0
1635503640000|2021-10-29 10:34:00||131.66||131.64||131.66||131.64|0
1635503660000|2021-10-29 10:34:20||131.66||131.66||131.66||131.64|1122
1635503680000|2021-10-29 10:34:40|131.72|131.68|131.72|131.68|131.74|131.68|131.72|131.68|2381
1635503690000|2021-10-29 10:34:50|131.74|131.7|131.84|131.76|131.84|131.76|131.74|131.7|5949
1635503700000|2021-10-29 10:35:00|131.86|131.78|131.84|131.8|131.88|131.8|131.8|131.72|4749
1635503710000|2021-10-29 10:35:10|131.8|131.76|131.78|131.7|131.82|131.76|131.76|131.7|2463
1635503730000|2021-10-29 10:35:30|131.76||131.76||131.76||131.74||0
1635503760000|2021-10-29 10:36:00|131.74|131.68|131.68|131.62|131.74|131.68|131.68|131.6|2818
1635503770000|2021-10-29 10:36:10||131.6||131.6||131.6||131.6|0
1635503780000|2021-10-29 10:36:20||131.62||131.62||131.62||131.62|15
1635503790000|2021-10-29 10:36:30|||||||||2262
1635503810000|2021-10-29 10:36:50|131.66||131.68||131.68||131.66||5
1635503820000|2021-10-29 10:37:00|131.7|131.64|131.76|131.68|131.76|131.68|131.7|131.64|1246
1635503840000|2021-10-29 10:37:20||131.7||131.7||131.7||131.7|2
1635503850000|2021-10-29 10:37:30|131.78|131.72|131.8|131.76|131.8|131.76|131.78|131.72|4817
1635503860000|2021-10-29 10:37:40|||||||||1930
1635503870000|2021-10-29 10:37:50||131.74||131.72||131.74||131.72|10
1635503880000|2021-10-29 10:38:00|131.84|131.76|131.86|131.8|131.86|131.8|131.84|131.76|632
1635503890000|2021-10-29 10:38:10|131.84|131.78|131.84|131.8|131.86|131.8|131.82|131.78|1203
1635503900000|2021-10-29 10:38:20|131.86||131.88||131.88||131.86||72
1635503910000|2021-10-29 10:38:30|131.86|131.9|131.88|131.8|131.94|131.9|131.86|131.8|16677
1635503920000|2021-10-29 10:38:40|131.86||131.86||131.86||131.86||0
1635503930000|2021-10-29 10:38:50|131.88|131.82|131.88|131.84|131.88|131.84|131.88|131.82|0
1635503970000|2021-10-29 10:39:30|131.86|131.86|131.88|131.84|131.88|131.86|131.86|131.84|2460
1635503980000|2021-10-29 10:39:40|131.9|131.86|131.94|131.86|131.94|131.86|131.9|131.86|5520
1635503990000|2021-10-29 10:39:50|131.9||131.9||131.9||131.9||257
1635504000000|2021-10-29 10:40:00|131.94|131.88|131.94|131.88|131.94|131.9|131.92|131.84|7274
1635504010000|2021-10-29 10:40:10|||||||||2000
1635504020000|2021-10-29 10:40:20|131.92|131.86|131.86|131.8|131.92|131.86|131.84|131.8|7440
1635504040000|2021-10-29 10:40:40|131.84||131.86||131.86||131.84||10182
1635504050000|2021-10-29 10:40:50|131.88|131.88|131.92|131.82|131.94|131.88|131.88|131.8|30000
1635504060000|2021-10-29 10:41:00|131.9|131.86|131.88|131.8|131.9|131.86|131.84|131.8|353
1635504070000|2021-10-29 10:41:10|131.9|131.82|131.9|131.82|131.92|131.82|131.9|131.82|0
1635504080000|2021-10-29 10:41:20|131.88|131.8|131.88|131.8|131.88|131.8|131.88|131.8|0
1635504090000|2021-10-29 10:41:30|131.9|131.82|131.9|131.82|131.9|131.82|131.9|131.82|319
1635504110000|2021-10-29 10:41:50||131.84||131.82||131.84||131.82|0
1635504120000|2021-10-29 10:42:00||131.84||131.84||131.84||131.84|151
1635504130000|2021-10-29 10:42:10|131.88|131.86|131.74|131.66|131.88|131.86|131.72|131.66|12190
1635504140000|2021-10-29 10:42:20|131.72|131.64|131.74|131.64|131.74|131.64|131.72|131.64|0
1635504150000|2021-10-29 10:42:30|131.7|131.66|131.7|131.6|131.72|131.66|131.7|131.6|40
1635504160000|2021-10-29 10:42:40|131.68|131.62|131.74|131.68|131.74|131.68|131.66|131.62|13912
1635504170000|2021-10-29 10:42:50||131.66||131.68||131.68||131.66|0
1635504180000|2021-10-29 10:43:00||131.7||131.7||131.7||131.7|0
1635504190000|2021-10-29 10:43:10|131.76|131.72|131.82|131.78|131.82|131.78|131.76|131.72|17635
1635504200000|2021-10-29 10:43:20|131.84|131.8|131.9|131.84|131.92|131.88|131.84|131.8|1573
1635504210000|2021-10-29 10:43:30|||||||||610
1635504230000|2021-10-29 10:43:50|131.88|131.82|131.86|131.78|131.9|131.82|131.86|131.78|2552
1635504250000|2021-10-29 10:44:10|131.84||131.86||131.86||131.84||150
1635504260000|2021-10-29 10:44:20|131.88|131.8|131.86|131.8|131.88|131.8|131.86|131.8|2042
1635504280000|2021-10-29 10:44:40|131.88||131.88||131.88||131.88||0
1635504290000|2021-10-29 10:44:50|131.86||131.86||131.86||131.86||0
1635504300000|2021-10-29 10:45:00|131.88|131.82|131.88|131.82|131.88|131.82|131.88|131.82|13
1635504310000|2021-10-29 10:45:10|131.86|131.8|131.82|131.74|131.86|131.8|131.8|131.72|12663
1635504320000|2021-10-29 10:45:20|||||||||693
1635504340000|2021-10-29 10:45:40|131.78|131.7|131.76|131.7|131.78|131.7|131.76|131.68|2867
1635504350000|2021-10-29 10:45:50|131.74|131.66|131.74|131.66|131.74|131.66|131.74|131.66|58
1635504360000|2021-10-29 10:46:00|131.68|131.64|131.7|131.64|131.74|131.66|131.58|131.5|12270
1635504370000|2021-10-29 10:46:10||131.66||131.66||131.66||131.64|3383
1635504380000|2021-10-29 10:46:20|131.68|131.64|131.7|131.66|131.7|131.66|131.68|131.62|19862
1635504400000|2021-10-29 10:46:40|131.68|131.62|131.64|131.58|131.68|131.66|131.64|131.54|3261
1635504410000|2021-10-29 10:46:50|||||||||195
1635504440000|2021-10-29 10:47:20|131.66|131.6|131.7|131.64|131.7|131.64|131.66|131.6|3502
1635504450000|2021-10-29 10:47:30||131.66||131.66||131.66||131.64|76
1635504460000|2021-10-29 10:47:40|131.68|131.64|131.62|131.52|131.68|131.64|131.62|131.52|4266
1635504470000|2021-10-29 10:47:50|||||||||221
1635504480000|2021-10-29 10:48:00|131.64|131.54|131.68|131.62|131.68|131.62|131.64|131.54|2498
1635504510000|2021-10-29 10:48:30|131.7|131.64|131.74|131.64|131.74|131.64|131.7|131.64|7555
1635504520000|2021-10-29 10:48:40|131.76|131.66|131.72|131.7|131.76|131.72|131.7|131.66|10452
1635504530000|2021-10-29 10:48:50|131.7|131.68|131.72|131.66|131.72|131.68|131.7|131.66|48
1635504540000|2021-10-29 10:49:00|131.7||131.72||131.72||131.7||0
1635504550000|2021-10-29 10:49:10|131.7|131.68|131.72|131.66|131.72|131.68|131.68|131.6|7017
1635504570000|2021-10-29 10:49:30||131.68||131.68||131.68||131.68|0
1635504580000|2021-10-29 10:49:40|131.7|131.66|131.72|131.68|131.72|131.68|131.68|131.62|2500
1635504590000|2021-10-29 10:49:50||131.64||131.68||131.68||131.64|2093
1635504610000|2021-10-29 10:50:10|131.7|131.64|131.74|131.64|131.8|131.72|131.7|131.62|17533
1635504620000|2021-10-29 10:50:20|131.72||131.72||131.72||131.72||235
1635504640000|2021-10-29 10:50:40|131.74|131.66|131.72|131.64|131.74|131.72|131.72|131.64|666
1635504650000|2021-10-29 10:50:50|131.7||131.72||131.72||131.7||0
1635504660000|2021-10-29 10:51:00||131.66||131.64||131.66||131.64|0
1635504670000|2021-10-29 10:51:10|||||||||2266
1635504680000|2021-10-29 10:51:20||131.66||131.64||131.66||131.64|0
1635504700000|2021-10-29 10:51:40|131.7|131.66|131.62|131.56|131.7|131.66|131.62|131.56|6186
1635504710000|2021-10-29 10:51:50|131.64|131.62|131.64|131.58|131.68|131.62|131.64|131.56|1842
1635504720000|2021-10-29 10:52:00|||||||||819
1635504730000|2021-10-29 10:52:10|131.62|131.56|131.58|131.5|131.62|131.56|131.52|131.5|19978
1635504740000|2021-10-29 10:52:20|131.6|131.52|131.58|131.5|131.6|131.52|131.58|131.5|0
1635504750000|2021-10-29 10:52:30|131.56|131.46|131.5|131.44|131.56|131.46|131.48|131.4|13863
1635504760000|2021-10-29 10:52:40|131.52|131.46|131.56|131.46|131.56|131.46|131.52|131.46|3403
1635504770000|2021-10-29 10:52:50|131.54||131.54||131.54||131.54||0
1635504780000|2021-10-29 10:53:00|||||||||624
1635504790000|2021-10-29 10:53:10|131.52|131.44|131.52|131.44|131.52|131.44|131.52|131.44|31
1635504800000|2021-10-29 10:53:20|131.54|131.46|131.72|131.64|131.72|131.64|131.54|131.46|17021
1635504820000|2021-10-29 10:53:40|131.7|131.66|131.6|131.52|131.7|131.66|131.58|131.5|20786
1635504840000|2021-10-29 10:54:00|131.62|131.54|131.62|131.54|131.62|131.54|131.62|131.54|16
1635504850000|2021-10-29 10:54:10|131.6|131.52|131.62|131.54|131.62|131.54|131.6|131.52|0
1635504860000|2021-10-29 10:54:20|131.6|131.52|131.62|131.54|131.62|131.54|131.6|131.52|7552
1635504870000|2021-10-29 10:54:30||131.56||131.54||131.56||131.54|0
1635504880000|2021-10-29 10:54:40|131.6|131.56|131.62|131.56|131.62|131.56|131.6|131.56|0
1635504890000|2021-10-29 10:54:50|131.64|131.58|131.68|131.64|131.68|131.64|131.64|131.58|5846
1635504900000|2021-10-29 10:55:00|131.7|131.66|131.84|131.76|131.84|131.76|131.7|131.66|5365
1635504910000|2021-10-29 10:55:10|131.82||131.82||131.86||131.82||0
1635504920000|2021-10-29 10:55:20|131.8|131.78|131.82|131.74|131.82|131.78|131.76|131.72|8290
1635504930000|2021-10-29 10:55:30|131.84|131.76|131.84|131.78|131.84|131.78|131.84|131.76|0
1635504950000|2021-10-29 10:55:50|131.88|131.8|131.9|131.82|131.92|131.82|131.88|131.8|2164
1635504960000|2021-10-29 10:56:00|131.92||131.92||131.92||131.92||0
1635505010000|2021-10-29 10:56:50|||||||||150
1635505020000|2021-10-29 10:57:00||131.84||131.86||131.86||131.84|2
1635505050000|2021-10-29 10:57:30||131.82||131.88||131.88||131.82|934
1635505070000|2021-10-29 10:57:50|131.96|131.9|131.94|131.88|131.98|131.9|131.92|131.88|4769
1635505080000|2021-10-29 10:58:00|131.96|131.9|132|131.98|132|131.98|131.96|131.9|0
1635505090000|2021-10-29 10:58:10|131.98|131.96|132|131.94|132|131.98|131.98|131.94|6721
1635505100000|2021-10-29 10:58:20|131.98|131.92|132|131.94|132|131.94|131.98|131.9|4312
1635505110000|2021-10-29 10:58:30|132.02|131.96|131.96|131.92|132.02|131.98|131.96|131.9|3899
1635505140000|2021-10-29 10:59:00|131.98|131.94|132.04|131.94|132.04|131.96|131.98|131.94|3113
1635505150000|2021-10-29 10:59:10|132.06|131.96|132.06|132|132.08|132|132.06|131.94|0
1635505160000|2021-10-29 10:59:20|132.08||132.08||132.1||132.08||0
1635505180000|2021-10-29 10:59:40|132.06|131.96|132.1|132.04|132.12|132.04|132.04|131.96|1500
1635505190000|2021-10-29 10:59:50|132.12|132.06|132.12|132.04|132.16|132.06|132.12|132.04|1978
1635505200000|2021-10-29 11:00:00|132.1|132|132.12|132.04|132.14|132.06|132.1|132|0
1635505210000|2021-10-29 11:00:10||132.06||132.06||132.06||132.06|0
1635505230000|2021-10-29 11:00:30|132.1|132.02|132.04|131.94|132.1|132.02|132.02|131.92|1
1635505240000|2021-10-29 11:00:40|132.06|131.96|132.12|132.08|132.14|132.08|132.06|131.96|16390
1635505260000|2021-10-29 11:01:00|132.16|132.1|132.14|132.06|132.18|132.12|132.1|132.02|11931
1635505270000|2021-10-29 11:01:10|132.16|132.08|132.12|132.02|132.16|132.08|132.12|132.02|0
1635505280000|2021-10-29 11:01:20|||||||||6390
1635505290000|2021-10-29 11:01:30||132.06||132.06||132.06||132.06|0
1635505300000|2021-10-29 11:01:40|132.1|132.04|132.12|132.04|132.12|132.04|132.04|131.98|13679
1635505310000|2021-10-29 11:01:50|132.16|132.06|132.18|132.08|132.18|132.08|132.12|132.06|3398
1635505320000|2021-10-29 11:02:00|132.16|132.1|132.18|132.1|132.18|132.12|132.16|132.08|0
1635505330000|2021-10-29 11:02:10||132.12||132.12||132.12||132.12|1891
1635505340000|2021-10-29 11:02:20|132.16|132.1|132.16|132.1|132.16|132.1|132.16|132.1|0
1635505350000|2021-10-29 11:02:30|132.18||132.18||132.2||132.18||0
1635505360000|2021-10-29 11:02:40|||||||||500
1635505370000|2021-10-29 11:02:50|132.2|132.12|132.2|132.12|132.22|132.12|132.2|132.1|1500
1635505380000|2021-10-29 11:03:00|132.22|132.14|132.24|132.18|132.24|132.18|132.2|132.12|829
1635505390000|2021-10-29 11:03:10||132.2||132.2||132.2||132.2|0
1635505400000|2021-10-29 11:03:20|132.22|132.18|132.24|132.18|132.24|132.18|132.22|132.18|1818
1635505420000|2021-10-29 11:03:40|||||||||550
1635505440000|2021-10-29 11:04:00|132.22|132.16|132.32|132.26|132.32|132.26|132.22|132.14|6142
1635505460000|2021-10-29 11:04:20|132.3||132.32||132.32||132.3||0
1635505480000|2021-10-29 11:04:40|||||||||3755
1635505500000|2021-10-29 11:05:00||132.28||132.26||132.28||132.26|0
1635505510000|2021-10-29 11:05:10|132.34|132.28|132.38|132.32|132.38|132.34|132.34|132.28|7120
1635505520000|2021-10-29 11:05:20|132.42|132.34|132.5|132.46|132.5|132.46|132.42|132.34|2050
1635505530000|2021-10-29 11:05:30|132.54|132.48|132.58|132.5|132.58|132.5|132.54|132.48|400
1635505540000|2021-10-29 11:05:40|132.62|132.52|132.6|132.52|132.62|132.52|132.6|132.52|0
1635505550000|2021-10-29 11:05:50|132.64|132.54|132.62|132.54|132.64|132.54|132.62|132.54|0
1635505560000|2021-10-29 11:06:00|132.6||132.62||132.62||132.58||394
1635505570000|2021-10-29 11:06:10|132.6|132.56|132.52|132.42|132.6|132.56|132.48|132.38|6662
1635505580000|2021-10-29 11:06:20||132.44||132.42||132.44||132.42|10
1635505590000|2021-10-29 11:06:30|132.5||132.52||132.52||132.48||0
1635505630000|2021-10-29 11:07:10|132.48|132.46|132.48|132.42|132.48|132.46|132.46|132.42|1854
1635505640000|2021-10-29 11:07:20|||||||||56
1635505650000|2021-10-29 11:07:30|132.46|132.4|132.46|132.4|132.46|132.4|132.46|132.4|2689
1635505660000|2021-10-29 11:07:40|132.48|132.42|132.46|132.4|132.48|132.42|132.46|132.4|723
1635505670000|2021-10-29 11:07:50||132.42||132.42||132.42||132.42|4
1635505740000|2021-10-29 11:09:00||132.4||132.4||132.4||132.4|407
1635505770000|2021-10-29 11:09:30||132.42||132.4||132.42||132.4|566
1635505800000|2021-10-29 11:10:00|132.44|132.36|132.32|132.26|132.44|132.36|132.3|132.24|10911
1635505810000|2021-10-29 11:10:10|132.34|132.28|132.38|132.28|132.38|132.3|132.32|132.26|1232
1635505820000|2021-10-29 11:10:20||132.26||132.26||132.26||132.26|755
1635505830000|2021-10-29 11:10:30||132.28||132.28||132.28||132.28|0
1635505850000|2021-10-29 11:10:50||132.3||132.3||132.32||132.3|110
1635505870000|2021-10-29 11:11:10|132.42|132.32|132.4|132.32|132.44|132.38|132.34|132.32|8799
1635505880000|2021-10-29 11:11:20|132.42||132.42||132.42||132.42||0
1635505890000|2021-10-29 11:11:30|132.44|132.36|132.44|132.36|132.44|132.36|132.44|132.36|0
1635505900000|2021-10-29 11:11:40|132.46|132.38|132.46|132.38|132.48|132.38|132.44|132.38|0
1635505920000|2021-10-29 11:12:00|132.48|132.4|132.46|132.4|132.48|132.4|132.46|132.4|3
1635505940000|2021-10-29 11:12:20|||||||||1495
1635505960000|2021-10-29 11:12:40|132.48||132.46||132.48||132.46||0
1635505970000|2021-10-29 11:12:50|132.42|132.36|132.4|132.36|132.46|132.4|132.4|132.32|2589
1635505980000|2021-10-29 11:13:00|132.38|132.32|132.4|132.32|132.42|132.34|132.38|132.3|1
1635506030000|2021-10-29 11:13:50|||||||||2500
1635506060000|2021-10-29 11:14:20|||||||||747
1635506090000|2021-10-29 11:14:50|132.42|132.34|132.4|132.34|132.42|132.36|132.4|132.34|698
1635506100000|2021-10-29 11:15:00|132.42|132.36|132.42|132.36|132.44|132.36|132.42|132.36|170
1635506110000|2021-10-29 11:15:10|132.4|132.34|132.34|132.26|132.4|132.34|132.34|132.26|5183
1635506120000|2021-10-29 11:15:20|132.32|132.24|132.48|132.4|132.48|132.4|132.3|132.24|27467
1635506130000|2021-10-29 11:15:30|132.46|132.36|132.46|132.36|132.48|132.36|132.44|132.36|4651
1635506150000|2021-10-29 11:15:50|132.44|132.38|132.44|132.36|132.46|132.38|132.44|132.36|0
1635506160000|2021-10-29 11:16:00|132.46|132.38|132.44|132.36|132.46|132.38|132.44|132.36|896
1635506180000|2021-10-29 11:16:20|132.42|132.34|132.36|132.3|132.42|132.34|132.36|132.3|7089
1635506210000|2021-10-29 11:16:50|132.34||132.36||132.36||132.34||100
1635506240000|2021-10-29 11:17:20|132.4|132.32|132.36|132.3|132.4|132.36|132.36|132.3|20102
1635506250000|2021-10-29 11:17:30|132.34|132.32|132.36|132.32|132.36|132.32|132.34|132.32|3477
1635506260000|2021-10-29 11:17:40|132.34|132.3|132.34|132.28|132.34|132.3|132.3|132.24|16255
1635506270000|2021-10-29 11:17:50|132.28|132.26|132.28|132.22|132.28|132.26|132.26|132.22|4371
1635506290000|2021-10-29 11:18:10|132.26||132.26||132.26||132.26||2
1635506300000|2021-10-29 11:18:20|132.24|132.18|132.24|132.14|132.26|132.18|132.22|132.12|6433
1635506310000|2021-10-29 11:18:30|132.26|132.16|132.2|132.14|132.26|132.18|132.2|132.14|0
1635506320000|2021-10-29 11:18:40|132.18|132.1|132.2|132.12|132.2|132.12|132.18|132.1|0
1635506340000|2021-10-29 11:19:00|132.18|132.1|132.18|132.1|132.18|132.12|132.18|132.1|0
1635506350000|2021-10-29 11:19:10|132.2|132.14|132.2|132.16|132.22|132.16|132.2|132.14|8442
1635506360000|2021-10-29 11:19:20|132.22|132.18|132.22|132.18|132.22|132.18|132.2|132.18|3660
1635506400000|2021-10-29 11:20:00|132.2||132.2||132.2||132.2||0
1635506430000|2021-10-29 11:20:30|132.22|132.2|132.24|132.18|132.26|132.2|132.22|132.18|9294
1635506450000|2021-10-29 11:20:50|132.26||132.24||132.26||132.24||0
1635506460000|2021-10-29 11:21:00|132.26|132.2|132.26|132.2|132.26|132.2|132.24|132.2|2237
1635506470000|2021-10-29 11:21:10|132.24|132.22|132.24|132.18|132.24|132.22|132.2|132.18|1960
1635506530000|2021-10-29 11:22:10|||||||||17000
1635506550000|2021-10-29 11:22:30|||||||||1
1635506580000|2021-10-29 11:23:00|132.22|132.2|132.22|132.16|132.22|132.2|132.2|132.14|7355
1635506610000|2021-10-29 11:23:30|132.24|132.18|132.28|132.22|132.34|132.26|132.24|132.18|16934
1635506620000|2021-10-29 11:23:40|132.26||132.28||132.28||132.26||19552
1635506640000|2021-10-29 11:24:00|132.3|132.24|132.38|132.28|132.38|132.28|132.3|132.24|4698
1635506650000|2021-10-29 11:24:10|132.4|132.3|132.38|132.32|132.4|132.32|132.38|132.3|225
1635506660000|2021-10-29 11:24:20|132.4||132.4||132.4||132.4||951
1635506680000|2021-10-29 11:24:40|132.38||132.38||132.38||132.38||1001
1635506700000|2021-10-29 11:25:00|||||||||3948
1635506770000|2021-10-29 11:26:10|132.36|132.3|132.22|132.16|132.36|132.32|132.18|132.12|11999
1635506780000|2021-10-29 11:26:20||132.14||132.16||132.16||132.14|9
1635506800000|2021-10-29 11:26:40|132.2||132.2||132.2||132.2||680
1635506820000|2021-10-29 11:27:00|132.22||132.22||132.22||132.22||1
1635506830000|2021-10-29 11:27:10||132.18||132.18||132.18||132.18|25
1635506860000|2021-10-29 11:27:40|132.2|132.16|132.18|132.12|132.2|132.16|132.16|132.1|47680
1635506870000|2021-10-29 11:27:50|132.16|132.14|132.2|132.12|132.22|132.18|132.16|132.08|25236
1635506880000|2021-10-29 11:28:00|132.22|132.1|132.22|132.16|132.22|132.18|132.22|132.1|1027
1635506900000|2021-10-29 11:28:20|132.24|132.18|132.3|132.2|132.3|132.2|132.24|132.18|3664
1635506920000|2021-10-29 11:28:40|132.28|132.22|132.28|132.26|132.28|132.26|132.28|132.22|2000
1635506940000|2021-10-29 11:29:00|132.3|132.22|132.32|132.28|132.32|132.28|132.3|132.22|0
1635506950000|2021-10-29 11:29:10|||||||||7558
1635506960000|2021-10-29 11:29:20|132.3|132.26|132.3|132.26|132.3|132.26|132.3|132.26|1818
1635506970000|2021-10-29 11:29:30|132.32||132.32||132.32||132.32||0
1635507030000|2021-10-29 11:30:30|132.3||132.3||132.3||132.3||72
1635507040000|2021-10-29 11:30:40|132.26|132.22|132.3|132.24|132.3|132.24|132.26|132.2|2831
1635507060000|2021-10-29 11:31:00|132.32|132.26|132.32|132.26|132.32|132.26|132.32|132.26|35821
1635507070000|2021-10-29 11:31:10|132.3||132.3||132.3||132.3||0
1635507120000|2021-10-29 11:32:00|132.28|132.22|132.3|132.22|132.3|132.26|132.26|132.2|5322
1635507130000|2021-10-29 11:32:10|132.34|132.26|132.46|132.38|132.48|132.38|132.3|132.26|9207
1635507150000|2021-10-29 11:32:30|132.48|132.4|132.48|132.4|132.48|132.4|132.48|132.4|50
1635507160000|2021-10-29 11:32:40||132.42||132.42||132.42||132.42|0
1635507170000|2021-10-29 11:32:50|132.46||132.48||132.48||132.46||465
1635507180000|2021-10-29 11:33:00|132.46|132.44|132.54|132.48|132.54|132.48|132.46|132.44|4411
1635507190000|2021-10-29 11:33:10||132.5||132.5||132.5||132.5|0
1635507210000|2021-10-29 11:33:30|132.58|132.52|132.44|132.34|132.58|132.52|132.44|132.34|10988
1635507220000|2021-10-29 11:33:40|132.46|132.36|132.48|132.42|132.48|132.42|132.46|132.36|0
1635507250000|2021-10-29 11:34:10|||||||||66
1635507290000|2021-10-29 11:34:50|||||||||1000
1635507310000|2021-10-29 11:35:10|132.5|132.44|132.48|132.42|132.5|132.44|132.48|132.42|4071
1635507330000|2021-10-29 11:35:30|132.46|132.4|132.48|132.42|132.48|132.42|132.44|132.4|3098
1635507350000|2021-10-29 11:35:50|||||||||37
1635507360000|2021-10-29 11:36:00|||||||||4825
1635507380000|2021-10-29 11:36:20|132.5|132.44|132.52|132.48|132.52|132.48|132.5|132.44|10591
1635507390000|2021-10-29 11:36:30|132.54|132.5|132.58|132.5|132.6|132.5|132.52|132.5|7080
1635507400000|2021-10-29 11:36:40|132.6||132.6||132.62||132.58||0
1635507410000|2021-10-29 11:36:50|132.62|132.52|132.64|132.6|132.66|132.6|132.62|132.52|0
1635507420000|2021-10-29 11:37:00|132.62|132.58|132.62|132.56|132.62|132.58|132.62|132.54|2499
1635507430000|2021-10-29 11:37:10|132.64|132.58|132.64|132.58|132.64|132.58|132.64|132.58|0
1635507440000|2021-10-29 11:37:20|132.62||132.62||132.62||132.62||0
1635507460000|2021-10-29 11:37:40|132.6|132.56|132.6|132.58|132.6|132.58|132.58|132.54|4053
1635507470000|2021-10-29 11:37:50|132.58|132.54|132.54|132.48|132.6|132.54|132.54|132.48|6944
1635507480000|2021-10-29 11:38:00|132.52|132.44|132.5|132.44|132.52|132.46|132.5|132.4|1056
1635507500000|2021-10-29 11:38:20||132.46||132.44||132.46||132.44|6
1635507510000|2021-10-29 11:38:30||132.46||132.44||132.46||132.44|0
1635507540000|2021-10-29 11:39:00|132.48||132.48||132.48||132.48||0
1635507550000|2021-10-29 11:39:10|||||||||178
1635507560000|2021-10-29 11:39:20||132.4||132.4||132.4||132.4|0
1635507570000|2021-10-29 11:39:30|132.5|132.42|132.46|132.44|132.5|132.44|132.46|132.4|6417
1635507580000|2021-10-29 11:39:40|132.48|132.46|132.54|132.46|132.54|132.46|132.48|132.46|7698
1635507590000|2021-10-29 11:39:50||132.5||132.5||132.5||132.5|0
1635507610000|2021-10-29 11:40:10|132.52|132.46|132.54|132.48|132.54|132.48|132.48|132.4|7019
1635507630000|2021-10-29 11:40:30|132.52||132.52||132.52||132.52||0
1635507650000|2021-10-29 11:40:50|132.5||132.54||132.54||132.5||920
1635507660000|2021-10-29 11:41:00|132.52|132.44|132.54|132.48|132.54|132.48|132.5|132.42|1500
1635507680000|2021-10-29 11:41:20|132.52|132.46|132.5|132.44|132.54|132.46|132.5|132.42|0
1635507760000|2021-10-29 11:42:40||132.46||132.44||132.46||132.44|4812
1635507820000|2021-10-29 11:43:40|132.48||132.48||132.48||132.48||6153
1635507850000|2021-10-29 11:44:10|132.46|132.42|132.36|132.32|132.46|132.42|132.36|132.3|12758
1635507880000|2021-10-29 11:44:40|132.34|132.3|132.36|132.3|132.36|132.3|132.34|132.26|133
1635507910000|2021-10-29 11:45:10|132.34|132.26|132.32|132.22|132.34|132.26|132.26|132.2|3119
1635507950000|2021-10-29 11:45:50|132.3|132.2|132.28|132.2|132.3|132.2|132.28|132.2|0
1635507970000|2021-10-29 11:46:10||132.22||132.22||132.22||132.22|0
1635507980000|2021-10-29 11:46:20|132.26|132.2|132.28|132.22|132.28|132.22|132.26|132.2|0
1635507990000|2021-10-29 11:46:30|132.3|132.2|132.3|132.22|132.3|132.24|132.26|132.2|3337
1635508000000|2021-10-29 11:46:40||132.24||132.26||132.26||132.24|0
1635508010000|2021-10-29 11:46:50|||||||||1449
1635508030000|2021-10-29 11:47:10|132.34||132.34||132.34||132.34||166
1635508040000|2021-10-29 11:47:20|132.32|132.24|132.2|132.12|132.34|132.26|132.2|132.1|32486
1635508050000|2021-10-29 11:47:30|||||||||1547
1635508070000|2021-10-29 11:47:50|132.18||132.2||132.2||132.18||0
1635508090000|2021-10-29 11:48:10|132.18|132.1|132.16|132.08|132.18|132.1|132.12|132.04|814
1635508120000|2021-10-29 11:48:40|||||||||15052
1635508130000|2021-10-29 11:48:50||132.1||132.1||132.1||132.1|62
1635508160000|2021-10-29 11:49:20|||||||||11
1635508170000|2021-10-29 11:49:30|132.18|132.12|132.18|132.12|132.18|132.14|132.16|132.12|3961
1635508180000|2021-10-29 11:49:40|132.16|132.1|132.16|132.1|132.16|132.1|132.16|132.1|174
1635508200000|2021-10-29 11:50:00|132.18||132.18||132.18||132.18||0
1635508210000|2021-10-29 11:50:10|132.2|132.18|132.24|132.2|132.28|132.2|132.2|132.18|15198
1635508220000|2021-10-29 11:50:20|132.28||132.28||132.28||132.28||0
1635508230000|2021-10-29 11:50:30|132.26|132.18|132.26|132.18|132.26|132.18|132.26|132.18|3001
1635508260000|2021-10-29 11:51:00|||||||||756
1635508270000|2021-10-29 11:51:10|132.22|132.16|132.16|132.1|132.22|132.16|132.16|132.08|12692
1635508310000|2021-10-29 11:51:50|132.2|132.12|132.2|132.16|132.24|132.16|132.2|132.12|2251
1635508320000|2021-10-29 11:52:00||132.14||132.14||132.14||132.14|0
1635508330000|2021-10-29 11:52:10||132.16||132.16||132.16||132.16|0
1635508350000|2021-10-29 11:52:30|132.18|132.14|132.16|132.14|132.18|132.14|132.16|132.1|527
1635508370000|2021-10-29 11:52:50|132.14|132.12|132.14|132.06|132.16|132.12|132.14|132.06|1
1635508380000|2021-10-29 11:53:00|132.12|132.04|132.1|132.02|132.12|132.04|132.1|132.02|0
1635508400000|2021-10-29 11:53:20||132.04||132.04||132.04||132.04|328
1635508450000|2021-10-29 11:54:10|132.08||132.08||132.08||132.08||47
1635508490000|2021-10-29 11:54:50|||||||||31
1635508500000|2021-10-29 11:55:00|132.06|132.02|132.06|132|132.06|132.02|132.02|131.96|2542
1635508510000|2021-10-29 11:55:10|132.04|131.98|132.02|131.96|132.04|131.98|132.02|131.96|2771
1635508520000|2021-10-29 11:55:20|132.04|131.98|132|131.96|132.06|131.98|132|131.96|6015
1635508530000|2021-10-29 11:55:30|||||||||3767
1635508540000|2021-10-29 11:55:40|131.98|131.94|131.94|131.86|131.98|131.94|131.94|131.84|535
1635508550000|2021-10-29 11:55:50||131.84||131.86||131.86||131.84|998
1635508560000|2021-10-29 11:56:00||131.84||131.86||131.86||131.84|0
1635508580000|2021-10-29 11:56:20|||||||||3769
1635508600000|2021-10-29 11:56:40|||||||||1000
1635508620000|2021-10-29 11:57:00|131.92|131.84|131.92|131.84|131.94|131.86|131.92|131.84|320
1635508630000|2021-10-29 11:57:10|131.9|131.88|131.92|131.88|131.92|131.88|131.9|131.88|5689
1635508640000|2021-10-29 11:57:20|131.96|131.9|131.96|131.92|131.96|131.92|131.96|131.9|3658
1635508740000|2021-10-29 11:59:00|131.98|131.94|132|131.96|132.06|132.02|131.98|131.94|11048
1635508770000|2021-10-29 11:59:30|131.98|131.94|131.96|131.88|131.98|131.94|131.96|131.88|845
1635508790000|2021-10-29 11:59:50|||||||||117
1635508820000|2021-10-29 12:00:20|131.94|131.9|131.94|131.88|131.94|131.9|131.94|131.88|215
1635508830000|2021-10-29 12:00:30|131.92||131.92||131.92||131.92||71
1635508840000|2021-10-29 12:00:40|131.94||131.94||131.94||131.94||1539
1635508850000|2021-10-29 12:00:50|||||||||15075
1635508890000|2021-10-29 12:01:30|131.92|131.86|131.94|131.88|131.94|131.88|131.9|131.86|1643
1635508900000|2021-10-29 12:01:40|131.98|131.9|131.98|131.92|132|131.92|131.94|131.9|2807
1635508920000|2021-10-29 12:02:00|132|131.98|132|131.98|132.06|131.98|132|131.92|10393
1635508930000|2021-10-29 12:02:10|||||||||1
1635508940000|2021-10-29 12:02:20|||||||||7573
1635508980000|2021-10-29 12:03:00|||||||||7
1635508990000|2021-10-29 12:03:10|132.02||132.02||132.02||132.02||106
1635509000000|2021-10-29 12:03:20|||||||||15
1635509020000|2021-10-29 12:03:40|||||||||1500
1635509030000|2021-10-29 12:03:50|132.04|132|132.1|132.04|132.12|132.04|132.04|132|10920
1635509040000|2021-10-29 12:04:00||132.06||132.06||132.06||132.04|0
1635509060000|2021-10-29 12:04:20|132.08||132.08||132.08||132.08||0
1635509070000|2021-10-29 12:04:30|132.06|132.04|132.04|132|132.06|132.04|132.04|131.98|4833
1635509100000|2021-10-29 12:05:00||131.98||131.98||131.98||131.98|578
1635509130000|2021-10-29 12:05:30||132||132||132||132|0
1635509170000|2021-10-29 12:06:10|||||||||3161
1635509200000|2021-10-29 12:06:40|132.08|132.02|132.12|132.06|132.12|132.06|132.08|132.02|3605
1635509210000|2021-10-29 12:06:50|||||||||862
1635509220000|2021-10-29 12:07:00|132.14|132.08|132.2|132.14|132.22|132.14|132.14|132.08|3979
1635509230000|2021-10-29 12:07:10|132.18|132.12|132.12|132.08|132.18|132.12|132.12|132.06|1870
1635509240000|2021-10-29 12:07:20|132.16|132.1|132.16|132.08|132.16|132.1|132.16|132.08|1662
1635509290000|2021-10-29 12:08:10|132.14||132.16||132.16||132.12||40
1635509320000|2021-10-29 12:08:40|132.12||132.12||132.12||132.12||9
1635509340000|2021-10-29 12:09:00|132.16|132.1|132.34|132.26|132.34|132.26|132.16|132.1|10339
1635509350000|2021-10-29 12:09:10|132.36|132.28|132.46|132.38|132.52|132.44|132.34|132.28|7742
1635509360000|2021-10-29 12:09:20|||||||||3295
1635509380000|2021-10-29 12:09:40|132.44|132.36|132.42|132.32|132.44|132.36|132.38|132.32|277
1635509390000|2021-10-29 12:09:50||132.34||132.38||132.38||132.34|0
1635509400000|2021-10-29 12:10:00||132.36||132.38||132.38||132.36|0
1635509440000|2021-10-29 12:10:40|132.4|132.36|132.42|132.38|132.42|132.38|132.4|132.36|1849
1635509450000|2021-10-29 12:10:50|132.4|132.36|132.4|132.34|132.42|132.36|132.38|132.34|869
1635509480000|2021-10-29 12:11:20|132.42|132.36|132.42|132.36|132.42|132.36|132.42|132.36|1601
1635509490000|2021-10-29 12:11:30|||||||||1351
1635509500000|2021-10-29 12:11:40|132.4|132.34|132.4|132.34|132.4|132.34|132.4|132.34|294
1635509510000|2021-10-29 12:11:50|132.38||132.38||132.38||132.38||0
1635509520000|2021-10-29 12:12:00|132.42|132.36|132.48|132.42|132.48|132.42|132.38|132.34|7535
1635509560000|2021-10-29 12:12:40|132.46|132.4|132.28|132.22|132.46|132.4|132.28|132.2|26462
1635509570000|2021-10-29 12:12:50|132.3|132.2|132.34|132.26|132.34|132.26|132.3|132.18|2253
1635509630000|2021-10-29 12:13:50|||||||||1048
1635509640000|2021-10-29 12:14:00|132.3|132.24|132.28|132.22|132.3|132.24|132.24|132.2|1228
1635509650000|2021-10-29 12:14:10|132.3|132.24|132.3|132.24|132.3|132.24|132.3|132.24|0
1635509680000|2021-10-29 12:14:40|132.28|132.22|132.28|132.2|132.28|132.22|132.24|132.18|3555
1635509690000|2021-10-29 12:14:50|132.26|132.18|132.24|132.18|132.26|132.18|132.24|132.18|0
1635509700000|2021-10-29 12:15:00|132.22|132.16|132.16|132.1|132.22|132.16|132.16|132.1|1939
1635509720000|2021-10-29 12:15:20|132.18|132.12|132.18|132.1|132.22|132.14|132.18|132.1|4987
1635509740000|2021-10-29 12:15:40|132.16|132.08|132.18|132.1|132.18|132.1|132.14|132.08|0
1635509760000|2021-10-29 12:16:00||132.08||132.1||132.1||132.08|478
1635509780000|2021-10-29 12:16:20|132.16||132.18||132.18||132.14||0
1635509800000|2021-10-29 12:16:40||132.12||132.12||132.12||132.12|0
1635509830000|2021-10-29 12:17:10|132.16|132.1|132.16|132.1|132.18|132.1|132.14|132.1|1393
1635509870000|2021-10-29 12:17:50|132.14|132.08|131.92|131.84|132.14|132.08|131.92|131.84|14728
1635509880000|2021-10-29 12:18:00|131.94|131.86|131.96|131.9|131.96|131.9|131.94|131.86|4228
1635509890000|2021-10-29 12:18:10|131.98|131.92|131.98|131.92|131.98|131.92|131.98|131.92|0
1635509960000|2021-10-29 12:19:20|131.96|131.9|131.96|131.9|131.96|131.9|131.96|131.9|509
1635509990000|2021-10-29 12:19:50|131.94|131.88|131.88|131.82|131.96|131.9|131.88|131.82|3562
1635510000000|2021-10-29 12:20:00|131.9|131.8|131.9|131.84|131.9|131.86|131.9|131.8|681
1635510010000|2021-10-29 12:20:10|||||||||3349
1635510020000|2021-10-29 12:20:20|||||||||756
1635510030000|2021-10-29 12:20:30||131.86||131.84||131.86||131.84|710
1635510040000|2021-10-29 12:20:40|131.88|131.82|131.88|131.82|131.88|131.82|131.88|131.82|5774
1635510050000|2021-10-29 12:20:50|131.9|131.84|131.9|131.84|131.9|131.84|131.9|131.84|0
1635510060000|2021-10-29 12:21:00|131.88|131.82|131.84|131.78|131.88|131.82|131.8|131.78|2759
1635510070000|2021-10-29 12:21:10|131.86|131.8|131.86|131.8|131.86|131.8|131.86|131.8|1500
1635510080000|2021-10-29 12:21:20|131.84|131.78|131.84|131.78|131.84|131.78|131.84|131.76|0
1635510100000|2021-10-29 12:21:40|131.86||131.86||131.86||131.86||0
1635510130000|2021-10-29 12:22:10|||||||||1
1635510140000|2021-10-29 12:22:20|||||||||1000
1635510160000|2021-10-29 12:22:40|131.84|131.8|131.86|131.8|131.86|131.8|131.84|131.8|2502
1635510180000|2021-10-29 12:23:00|131.88|131.82|131.9|131.84|131.9|131.86|131.86|131.82|12733
1635510190000|2021-10-29 12:23:10|131.94|131.86|131.94|131.88|131.94|131.88|131.94|131.86|3795
1635510210000|2021-10-29 12:23:30||131.9||131.9||131.9||131.9|0
1635510220000|2021-10-29 12:23:40|131.96|131.96|131.96|131.92|131.98|131.96|131.96|131.9|34174
1635510250000|2021-10-29 12:24:10|131.98|131.94|132.06|132.02|132.06|132.02|131.98|131.94|8817
1635510280000|2021-10-29 12:24:40|132.1|132.04|132.06|132.02|132.1|132.04|132.06|131.98|5815
1635510290000|2021-10-29 12:24:50||131.98||132||132||131.98|450
1635510320000|2021-10-29 12:25:20||132.02||132.02||132.02||132.02|0
1635510340000|2021-10-29 12:25:40||132||132||132.02||132|49
1635510350000|2021-10-29 12:25:50||132.02||132.02||132.02||132.02|0
1635510360000|2021-10-29 12:26:00|132.04|132|132.04|131.96|132.04|132|132|131.96|7094
1635510400000|2021-10-29 12:26:40|132.02||132.04||132.04||132||75
1635510410000|2021-10-29 12:26:50|132.02|131.94|131.96|131.92|132.02|131.94|131.96|131.92|6120
1635510420000|2021-10-29 12:27:00|||||||||1139
1635510460000|2021-10-29 12:27:40|132|131.94|132|131.94|132|131.94|132|131.94|22
1635510480000|2021-10-29 12:28:00|132.04|132|132.18|132.1|132.2|132.1|132.04|132|8251
1635510520000|2021-10-29 12:28:40||132.12||132.1||132.12||132.1|1478
1635510530000|2021-10-29 12:28:50||132.12||132.1||132.12||132.1|630
1635510570000|2021-10-29 12:29:30|132.16|132.08|132.06|131.98|132.16|132.08|132.02|131.96|4864
1635510600000|2021-10-29 12:30:00|132.04|131.94|132.02|131.9|132.04|131.94|132.02|131.86|2550
1635510610000|2021-10-29 12:30:10|132||131.98||132||131.98||0
1635510620000|2021-10-29 12:30:20|||||||||1000
1635510660000|2021-10-29 12:31:00|132.02|131.92|131.94|131.9|132.02|131.98|131.94|131.9|4500
1635510670000|2021-10-29 12:31:10|131.92||131.92||131.92||131.92||0
1635510680000|2021-10-29 12:31:20|||||||||1482
1635510690000|2021-10-29 12:31:30|131.98|131.92|132.1|132.04|132.1|132.04|131.98|131.92|18755
1635510700000|2021-10-29 12:31:40||132.06||132.06||132.06||132.06|0
1635510710000|2021-10-29 12:31:50|132.14|132.08|132.08|132.04|132.16|132.08|132.08|132.02|3456
1635510720000|2021-10-29 12:32:00|132.12||132.12||132.12||132.12||0
1635510730000|2021-10-29 12:32:10|132.1|132.02|132.08|132.02|132.1|132.02|132.08|132|1763
1635510740000|2021-10-29 12:32:20|132.1|132|132.08|132.02|132.14|132.06|132.08|132|3903
1635510750000|2021-10-29 12:32:30|132.1||132.08||132.1||132.08||0
1635510760000|2021-10-29 12:32:40|132.1|132.04|132.1|132.04|132.1|132.04|132.1|132.04|0
1635510770000|2021-10-29 12:32:50|132.08|132.02|132.08|132.02|132.08|132.02|132.08|132.02|0
1635510800000|2021-10-29 12:33:20||132.04||132.04||132.04||132.04|0
1635510810000|2021-10-29 12:33:30|132.1||132.1||132.1||132.1||7583
1635510820000|2021-10-29 12:33:40|132.08|132.06|132.08|132.04|132.08|132.06|132.08|132.04|672
1635510830000|2021-10-29 12:33:50|132.1||132.1||132.1||132.1||0
1635510840000|2021-10-29 12:34:00|132.08||132.1||132.1||132.08||0
1635510870000|2021-10-29 12:34:30|132.12|132.06|132.18|132.1|132.18|132.12|132.12|132.06|6858
1635510880000|2021-10-29 12:34:40|132.2|132.12|132.24|132.16|132.24|132.16|132.2|132.12|2529
1635510890000|2021-10-29 12:34:50|132.22||132.22||132.22||132.22||0
1635510900000|2021-10-29 12:35:00|132.2|132.14|132.14|132.06|132.2|132.14|132.1|132.02|2824
1635510910000|2021-10-29 12:35:10||132.08||132.08||132.08||132.08|150
1635510920000|2021-10-29 12:35:20|||||||||304
1635510940000|2021-10-29 12:35:40|132.18|132.1|132.16|132.08|132.2|132.12|132.14|132.08|7818
1635510950000|2021-10-29 12:35:50|132.14|132.1|132.14|132.08|132.14|132.1|132.14|132.08|19
1635510960000|2021-10-29 12:36:00|132.16|132.1|132.16|132.1|132.16|132.1|132.16|132.1|261
1635510990000|2021-10-29 12:36:30|132.18|132.12|132.2|132.14|132.2|132.14|132.18|132.12|2704
1635511000000|2021-10-29 12:36:40|132.22|132.16|132.22|132.14|132.24|132.16|132.22|132.12|4696
1635511010000|2021-10-29 12:36:50|132.24|132.16|132.18|132.14|132.24|132.18|132.18|132.1|7745
1635511020000|2021-10-29 12:37:00|132.22|132.16|132.22|132.14|132.22|132.16|132.22|132.14|160
1635511040000|2021-10-29 12:37:20||132.16||132.18||132.18||132.14|1000
1635511050000|2021-10-29 12:37:30|132.24||132.24||132.24||132.24||0
1635511070000|2021-10-29 12:37:50|132.22||132.22||132.22||132.22||80
1635511080000|2021-10-29 12:38:00|132.24|132.2|132.34|132.28|132.34|132.28|132.24|132.2|5106
1635511100000|2021-10-29 12:38:20|132.32|132.24|132.32|132.24|132.32|132.24|132.28|132.2|0
1635511110000|2021-10-29 12:38:30||132.22||132.24||132.24||132.22|0
1635511150000|2021-10-29 12:39:10|132.3|132.26|132.3|132.24|132.3|132.26|132.3|132.24|100
1635511160000|2021-10-29 12:39:20|132.28||132.28||132.3||132.28||0
1635511170000|2021-10-29 12:39:30|132.26|132.2|132.3|132.24|132.3|132.24|132.24|132.16|6503
1635511220000|2021-10-29 12:40:20|||||||||1000
1635511270000|2021-10-29 12:41:10|||||||||3757
1635511300000|2021-10-29 12:41:40|132.34|132.28|132.32|132.28|132.36|132.28|132.32|132.28|2592
1635511320000|2021-10-29 12:42:00|132.3|132.24|132.3|132.22|132.32|132.28|132.3|132.2|481
1635511330000|2021-10-29 12:42:10||132.24||132.22||132.24||132.22|157
1635511340000|2021-10-29 12:42:20||132.24||132.24||132.24||132.24|0
1635511350000|2021-10-29 12:42:30|132.28|132.22|132.4|132.32|132.44|132.34|132.2|132.16|38904
1635511360000|2021-10-29 12:42:40|132.38||132.38||132.38||132.38||0
1635511380000|2021-10-29 12:43:00|||||||||2267
1635511410000|2021-10-29 12:43:30|||||||||556
1635511420000|2021-10-29 12:43:40|132.36|132.3|132.32|132.26|132.36|132.3|132.32|132.22|2454
1635511430000|2021-10-29 12:43:50|132.34|132.28|132.32|132.26|132.36|132.28|132.32|132.26|0
1635511450000|2021-10-29 12:44:10|132.34|132.28|132.36|132.28|132.36|132.28|132.34|132.28|0
1635511470000|2021-10-29 12:44:30|132.38|132.3|132.38|132.32|132.38|132.32|132.38|132.3|437
1635511490000|2021-10-29 12:44:50|||||||||3039
1635511500000|2021-10-29 12:45:00|132.36|132.3|132.3|132.26|132.36|132.3|132.3|132.26|3006
1635511520000|2021-10-29 12:45:20||132.28||132.26||132.28||132.26|448
1635511540000|2021-10-29 12:45:40|||||||||1
1635511550000|2021-10-29 12:45:50|||||||||1663
1635511570000|2021-10-29 12:46:10|132.28|132.22|132.3|132.26|132.3|132.26|132.28|132.22|4860
1635511680000|2021-10-29 12:48:00|132.28|132.22|132.26|132.22|132.28|132.26|132.26|132.22|510
1635511690000|2021-10-29 12:48:10|132.28||132.26||132.28||132.26||0
1635511710000|2021-10-29 12:48:30||132.2||132.2||132.22||132.2|1701
1635511730000|2021-10-29 12:48:50|132.24|132.18|132.22|132.16|132.24|132.18|132.22|132.14|5490
1635511740000|2021-10-29 12:49:00||132.18||132.18||132.18||132.18|0
1635511770000|2021-10-29 12:49:30|132.24|132.2|132.24|132.2|132.24|132.2|132.24|132.18|1288
1635511820000|2021-10-29 12:50:20|132.22||132.24||132.24||132.22||2265
1635511830000|2021-10-29 12:50:30|132.22|132.18|132.22|132.18|132.22|132.18|132.22|132.16|1378
1635511840000|2021-10-29 12:50:40||132.16||132.18||132.18||132.16|11881
1635511870000|2021-10-29 12:51:10|132.2|132.16|132.3|132.24|132.32|132.26|132.18|132.1|28155
1635511890000|2021-10-29 12:51:30|132.28|132.26|132.2|132.12|132.28|132.26|132.2|132.12|16795
1635511900000|2021-10-29 12:51:40|132.18|132.1|132.08|132|132.18|132.1|132.08|132|6709
1635511920000|2021-10-29 12:52:00|132.1|132.02|132.12|132.04|132.16|132.08|132.08|132.02|1533
1635511970000|2021-10-29 12:52:50||132.06||132.06||132.06||132.06|141
1635511990000|2021-10-29 12:53:10|132.16|132.08|132.16|132.1|132.16|132.1|132.16|132.08|1512
1635512000000|2021-10-29 12:53:20|132.14||132.16||132.16||132.14||2500
1635512020000|2021-10-29 12:53:40|132.14|132.14|132.14|132.06|132.14|132.14|132.14|132.06|3861
1635512030000|2021-10-29 12:53:50|||||||||10000
1635512040000|2021-10-29 12:54:00||132.08||132.08||132.08||132.08|0
1635512060000|2021-10-29 12:54:20|132.12|132.06|132.1|132.04|132.12|132.06|132.1|132.04|2681
1635512110000|2021-10-29 12:55:10|132.08|132.02|132.06|132.02|132.08|132.02|132.06|131.98|70
1635512130000|2021-10-29 12:55:30|132.04||132.06||132.06||132.04||0
1635512150000|2021-10-29 12:55:50|||||||||1130
1635512180000|2021-10-29 12:56:20|132.04|131.98|132.04|132|132.04|132|132.04|131.96|541
1635512220000|2021-10-29 12:57:00|132.06|132.02|132.1|132.02|132.1|132.02|132.04|132.02|3418
1635512230000|2021-10-29 12:57:10|132.08|132.04|132.06|132|132.08|132.04|132.06|131.98|2108
1635512240000|2021-10-29 12:57:20|132.04|131.98|132.06|131.98|132.06|131.98|132.04|131.98|0
1635512250000|2021-10-29 12:57:30||132||132||132||132|1
1635512290000|2021-10-29 12:58:10|132.08|132.02|132.08|132.06|132.1|132.06|132.08|132.02|4326
1635512300000|2021-10-29 12:58:20|132.1|132.04|132.08|132|132.1|132.04|132.02|132|6673
1635512330000|2021-10-29 12:58:50|132.04|132.04|132.02|131.98|132.04|132.04|132.02|131.96|158
1635512340000|2021-10-29 12:59:00|132|131.94|131.94|131.88|132|131.94|131.94|131.84|2761
1635512350000|2021-10-29 12:59:10|131.96|131.9|132|131.98|132.04|131.98|131.96|131.9|14349
1635512360000|2021-10-29 12:59:20|||||||||67
1635512380000|2021-10-29 12:59:40|132.02|131.96|132.04|131.98|132.04|131.98|132.02|131.94|805
1635512400000|2021-10-29 13:00:00|132.02|132|132.02|131.98|132.02|132.02|132.02|131.98|2349
1635512410000|2021-10-29 13:00:10|132.04||132.04||132.04||132.04||0
1635512430000|2021-10-29 13:00:30|132.02|132|132.02|131.98|132.02|132|132.02|131.98|0
1635512450000|2021-10-29 13:00:50|132|131.94|131.98|131.92|132|131.94|131.96|131.9|3045
1635512460000|2021-10-29 13:01:00|131.96|131.94|131.96|131.9|131.96|131.94|131.96|131.86|200
1635512470000|2021-10-29 13:01:10|||||||||436
1635512500000|2021-10-29 13:01:40|131.94|131.88|131.84|131.8|131.94|131.88|131.8|131.76|12254
1635512510000|2021-10-29 13:01:50||131.78||131.76||131.78||131.76|1400
1635512560000|2021-10-29 13:02:40||131.78||131.78||131.78||131.78|758
1635512570000|2021-10-29 13:02:50|131.86|131.8|131.92|131.88|131.96|131.9|131.86|131.8|15795
1635512580000|2021-10-29 13:03:00|131.94|131.9|131.96|131.9|131.96|131.9|131.94|131.9|3909
1635512600000|2021-10-29 13:03:20|131.94|131.88|131.9|131.84|131.94|131.88|131.86|131.84|11860
1635512610000|2021-10-29 13:03:30|131.88|131.82|131.86|131.8|131.88|131.82|131.86|131.8|656
1635512620000|2021-10-29 13:03:40|131.84||131.86||131.86||131.84||0
1635512630000|2021-10-29 13:03:50||131.82||131.82||131.82||131.82|0
1635512650000|2021-10-29 13:04:10|131.9|131.84|131.92|131.86|131.92|131.86|131.9|131.84|3499
1635512680000|2021-10-29 13:04:40|131.9|131.84|131.78|131.68|131.9|131.84|131.74|131.66|24982
1635512690000|2021-10-29 13:04:50|131.76|131.7|131.76|131.7|131.78|131.7|131.74|131.7|0
1635512700000|2021-10-29 13:05:00||131.72||131.7||131.72||131.7|1500
1635512720000|2021-10-29 13:05:20|131.74||131.76||131.76||131.74||2604
1635512730000|2021-10-29 13:05:30|131.74||131.76||131.76||131.74||2029
1635512740000|2021-10-29 13:05:40||131.72||131.72||131.72||131.72|0
1635512750000|2021-10-29 13:05:50|131.78|131.7|131.76|131.7|131.82|131.74|131.76|131.7|2693
1635512760000|2021-10-29 13:06:00|131.78|131.72|131.8|131.72|131.8|131.72|131.78|131.72|0
1635512780000|2021-10-29 13:06:20|131.78|131.7|131.76|131.7|131.78|131.7|131.76|131.7|779
1635512800000|2021-10-29 13:06:40|131.78|131.72|131.62|131.56|131.8|131.72|131.62|131.54|2183
1635512810000|2021-10-29 13:06:50|131.64|131.58|131.7|131.64|131.7|131.64|131.64|131.56|12391
1635512820000|2021-10-29 13:07:00|131.72|131.66|131.76|131.66|131.76|131.68|131.72|131.66|2619
1635512830000|2021-10-29 13:07:10|131.74|131.68|131.72|131.64|131.74|131.68|131.64|131.56|15751
1635512840000|2021-10-29 13:07:20|131.74|131.66|131.78|131.7|131.8|131.74|131.74|131.66|22286
1635512850000|2021-10-29 13:07:30|131.76|131.68|131.78|131.66|131.78|131.68|131.74|131.66|10
1635512860000|2021-10-29 13:07:40|131.76||131.76||131.76||131.76||0
1635512870000|2021-10-29 13:07:50|131.78|131.7|131.76|131.7|131.84|131.76|131.72|131.7|22687
1635512880000|2021-10-29 13:08:00|131.78|131.72|131.86|131.78|131.94|131.86|131.78|131.72|7941
1635512890000|2021-10-29 13:08:10|131.88||131.88||131.9||131.88||0
1635512920000|2021-10-29 13:08:40|131.9|131.8|131.92|131.82|131.92|131.82|131.88|131.8|571
1635512930000|2021-10-29 13:08:50|131.94|131.84|131.96|131.88|131.98|131.9|131.92|131.82|1437
1635512950000|2021-10-29 13:09:10|||||||||3771
1635512960000|2021-10-29 13:09:20|131.98|131.9|131.98|131.9|132|131.9|131.98|131.9|290
1635512970000|2021-10-29 13:09:30||131.88||131.9||131.9||131.88|10
1635513000000|2021-10-29 13:10:00|131.94|131.94|131.92|131.9|131.94|131.94|131.92|131.9|3500
1635513010000|2021-10-29 13:10:10|131.94||131.94||131.94||131.94||0
1635513020000|2021-10-29 13:10:20|131.92||131.92||131.92||131.92||200
1635513030000|2021-10-29 13:10:30|131.9|131.88|131.84|131.78|131.9|131.88|131.84|131.76|19930
1635513040000|2021-10-29 13:10:40|131.82|131.76|131.78|131.76|131.82|131.76|131.78|131.68|345
1635513050000|2021-10-29 13:10:50|||||||||3013
1635513060000|2021-10-29 13:11:00|131.8||131.82||131.82||131.8||965
1635513070000|2021-10-29 13:11:10|131.8||131.8||131.8||131.8||588
1635513080000|2021-10-29 13:11:20|131.82||131.82||131.82||131.82||0
1635513100000|2021-10-29 13:11:40|131.8||131.78||131.8||131.78||0
1635513110000|2021-10-29 13:11:50|131.8||131.78||131.8||131.78||0
1635513120000|2021-10-29 13:12:00|131.76|131.7|131.76|131.7|131.76|131.7|131.76|131.66|374
1635513130000|2021-10-29 13:12:10|131.74|131.68|131.74|131.66|131.76|131.68|131.74|131.66|21
1635513140000|2021-10-29 13:12:20|131.72|131.64|131.66|131.56|131.72|131.64|131.64|131.56|3283
1635513160000|2021-10-29 13:12:40|131.68|131.6|131.74|131.66|131.76|131.66|131.68|131.6|6956
1635513170000|2021-10-29 13:12:50|131.72|131.64|131.74|131.66|131.74|131.66|131.72|131.64|2269
1635513180000|2021-10-29 13:13:00|131.72|131.64|131.74|131.66|131.74|131.66|131.72|131.64|0
1635513190000|2021-10-29 13:13:10|131.72|131.64|131.74|131.66|131.74|131.66|131.72|131.64|500
1635513220000|2021-10-29 13:13:40|131.76|131.68|131.74|131.66|131.76|131.68|131.74|131.66|0
1635513240000|2021-10-29 13:14:00|131.76|131.68|131.76|131.68|131.76|131.68|131.74|131.68|6800
1635513250000|2021-10-29 13:14:10|131.74|131.66|131.74|131.66|131.74|131.7|131.74|131.66|3709
1635513260000|2021-10-29 13:14:20|131.72||131.72||131.72||131.72||0
1635513270000|2021-10-29 13:14:30|131.74|131.68|131.74|131.66|131.74|131.68|131.74|131.66|0
1635513280000|2021-10-29 13:14:40|131.72||131.72||131.74||131.72||0
1635513300000|2021-10-29 13:15:00|131.7|131.62|131.76|131.72|131.76|131.72|131.68|131.6|19722
1635513310000|2021-10-29 13:15:10|131.78|131.7|131.8|131.74|131.82|131.74|131.78|131.7|3057
1635513320000|2021-10-29 13:15:20|131.82||131.8||131.82||131.8||901
1635513360000|2021-10-29 13:16:00|131.78|131.72|131.78|131.72|131.78|131.72|131.74|131.66|4561
1635513380000|2021-10-29 13:16:20|||||||||1000
1635513390000|2021-10-29 13:16:30|||||||||154
1635513400000|2021-10-29 13:16:40|||||||||823
1635513410000|2021-10-29 13:16:50|131.76|131.68|131.72|131.66|131.76|131.72|131.72|131.64|1578
1635513420000|2021-10-29 13:17:00|131.7||131.7||131.7||131.7||3148
1635513430000|2021-10-29 13:17:10|131.72||131.72||131.72||131.72||0
1635513440000|2021-10-29 13:17:20|131.7||131.72||131.72||131.7||0
1635513450000|2021-10-29 13:17:30|131.7||131.7||131.7||131.7||0
1635513460000|2021-10-29 13:17:40|131.72||131.72||131.72||131.72||392
1635513470000|2021-10-29 13:17:50|131.7|131.64|131.62|131.54|131.7|131.64|131.58|131.54|17255
1635513480000|2021-10-29 13:18:00|131.6||131.6||131.6||131.6||0
1635513490000|2021-10-29 13:18:10|131.62|131.56|131.66|131.58|131.66|131.58|131.62|131.56|16
1635513510000|2021-10-29 13:18:30|131.68|131.6|131.72|131.66|131.72|131.66|131.68|131.6|9072
1635513550000|2021-10-29 13:19:10|131.76|131.68|131.8|131.72|131.82|131.72|131.72|131.68|4367
1635513560000|2021-10-29 13:19:20|131.82|131.74|131.78|131.72|131.82|131.74|131.76|131.72|969
1635513580000|2021-10-29 13:19:40|131.76|131.68|131.78|131.72|131.78|131.72|131.76|131.64|8080
1635513640000|2021-10-29 13:20:40|||||||||373
1635513660000|2021-10-29 13:21:00|131.8||131.8||131.8||131.8||277
1635513670000|2021-10-29 13:21:10|131.78|131.68|131.78|131.72|131.78|131.72|131.74|131.64|5101
1635513680000|2021-10-29 13:21:20|||||||||568
1635513690000|2021-10-29 13:21:30|131.8|131.74|131.84|131.76|131.86|131.76|131.8|131.74|3298
1635513700000|2021-10-29 13:21:40|131.82|131.74|131.84|131.76|131.84|131.76|131.82|131.72|3
1635513710000|2021-10-29 13:21:50|131.82|131.74|131.84|131.76|131.84|131.76|131.82|131.74|0
1635513720000|2021-10-29 13:22:00|131.8|131.78|131.88|131.82|131.9|131.82|131.8|131.78|1103
1635513730000|2021-10-29 13:22:10|131.9|131.84|131.92|131.84|131.92|131.84|131.9|131.84|0
1635513740000|2021-10-29 13:22:20|131.94|131.86|131.96|131.88|131.98|131.88|131.92|131.84|1500
1635513750000|2021-10-29 13:22:30||131.86||131.88||131.88||131.86|0
1635513760000|2021-10-29 13:22:40||131.86||131.86||131.86||131.86|0
1635513770000|2021-10-29 13:22:50|131.94|131.84|131.9|131.86|131.94|131.86|131.9|131.84|1863
1635513780000|2021-10-29 13:23:00|131.88|131.84|131.88|131.82|131.88|131.86|131.88|131.76|918
1635513790000|2021-10-29 13:23:10|||||||||2883
1635513800000|2021-10-29 13:23:20|131.86|131.78|131.84|131.8|131.86|131.8|131.84|131.74|108
1635513810000|2021-10-29 13:23:30|||||||||3010
1635513820000|2021-10-29 13:23:40|||||||||424
1635513830000|2021-10-29 13:23:50|||||||||459
1635513840000|2021-10-29 13:24:00|131.82|131.76|131.78|131.72|131.82|131.76|131.78|131.68|1664
1635513870000|2021-10-29 13:24:30|||||||||5000
1635513890000|2021-10-29 13:24:50|131.76||131.78||131.78||131.76||10
1635513940000|2021-10-29 13:25:40||131.74||131.74||131.74||131.74|23077
1635513950000|2021-10-29 13:25:50|||||||||25
1635513960000|2021-10-29 13:26:00|131.8|131.8|131.86|131.76|131.86|131.8|131.78|131.74|33423
1635513970000|2021-10-29 13:26:10|131.84|131.78|131.84|131.78|131.84|131.8|131.74|131.72|7929
1635513980000|2021-10-29 13:26:20|131.82|131.76|131.78|131.74|131.82|131.76|131.78|131.72|2886
1635513990000|2021-10-29 13:26:30|131.76|131.72|131.88|131.82|131.88|131.84|131.74|131.72|15302
1635514000000|2021-10-29 13:26:40|131.86||131.86||131.86||131.86||0
1635514010000|2021-10-29 13:26:50|131.88||131.88||131.9||131.86||15
1635514050000|2021-10-29 13:27:30|131.86||131.88||131.88||131.86||1634
1635514080000|2021-10-29 13:28:00|131.9||131.88||131.9||131.86||717
1635514090000|2021-10-29 13:28:10|131.9||131.9||131.9||131.9||0
1635514100000|2021-10-29 13:28:20|131.88|131.8|131.88|131.82|131.88|131.82|131.86|131.8|1096
1635514110000|2021-10-29 13:28:30|||||||||143
1635514120000|2021-10-29 13:28:40|131.9|131.84|131.9|131.84|131.9|131.84|131.9|131.84|5746
1635514140000|2021-10-29 13:29:00|131.88|131.82|131.88|131.84|131.9|131.84|131.88|131.82|9524
1635514150000|2021-10-29 13:29:10||131.82||131.82||131.84||131.82|1327
1635514160000|2021-10-29 13:29:20|131.86|131.8|131.86|131.78|131.88|131.8|131.8|131.76|1406
1635514170000|2021-10-29 13:29:30|131.84|131.76|131.84|131.76|131.84|131.76|131.82|131.76|470
1635514180000|2021-10-29 13:29:40|131.82|131.72|131.78|131.72|131.82|131.72|131.76|131.72|1689
1635514190000|2021-10-29 13:29:50|131.76||131.76||131.76||131.76||5146
1635514200000|2021-10-29 13:30:00|131.74|131.66|131.76|131.7|131.78|131.72|131.72|131.64|9849
1635514230000|2021-10-29 13:30:30|131.78|131.72|131.72|131.64|131.82|131.74|131.72|131.64|5498
1635514240000|2021-10-29 13:30:40|131.7|131.66|131.7|131.66|131.74|131.68|131.68|131.64|13003
1635514250000|2021-10-29 13:30:50|131.72||131.72||131.72||131.72||0
1635514260000|2021-10-29 13:31:00|131.7||131.7||131.7||131.7||140
1635514270000|2021-10-29 13:31:10||131.62||131.64||131.64||131.6|1545
1635514280000|2021-10-29 13:31:20|131.72|131.66|131.76|131.7|131.76|131.7|131.72|131.66|9527
1635514290000|2021-10-29 13:31:30|131.78|131.72|131.8|131.72|131.8|131.72|131.74|131.72|19
1635514300000|2021-10-29 13:31:40|131.78|131.7|131.74|131.72|131.78|131.72|131.74|131.7|4463
1635514310000|2021-10-29 13:31:50|131.72|131.7|131.72|131.64|131.74|131.72|131.68|131.64|13375
1635514320000|2021-10-29 13:32:00|131.7|131.62|131.68|131.6|131.7|131.62|131.64|131.58|2900
1635514330000|2021-10-29 13:32:10|131.7|131.64|131.7|131.66|131.7|131.66|131.68|131.62|12604
1635514340000|2021-10-29 13:32:20|131.68|131.68|131.72|131.66|131.74|131.68|131.68|131.66|7981
1635514360000|2021-10-29 13:32:40|131.7||131.7||131.7||131.7||4543
1635514370000|2021-10-29 13:32:50|131.72|131.64|131.64|131.6|131.72|131.66|131.62|131.56|20605
1635514380000|2021-10-29 13:33:00|131.68|131.62|131.72|131.66|131.74|131.66|131.68|131.62|3534
1635514400000|2021-10-29 13:33:20|131.74|131.68|131.72|131.68|131.8|131.76|131.72|131.68|6387
1635514420000|2021-10-29 13:33:40|131.74|131.7|131.74|131.7|131.76|131.7|131.74|131.7|5848
1635514430000|2021-10-29 13:33:50|131.76|131.68|131.74|131.7|131.76|131.7|131.74|131.68|940
1635514440000|2021-10-29 13:34:00|131.72|131.68|131.76|131.7|131.76|131.7|131.7|131.66|4192
1635514450000|2021-10-29 13:34:10|131.78|131.72|131.8|131.74|131.82|131.76|131.74|131.7|22636
1635514460000|2021-10-29 13:34:20|131.82|131.72|131.82|131.78|131.88|131.78|131.82|131.72|2918
1635514470000|2021-10-29 13:34:30|||||||||662
1635514490000|2021-10-29 13:34:50|131.86|131.8|131.82|131.78|131.9|131.82|131.82|131.76|13648
1635514500000|2021-10-29 13:35:00|131.84|131.8|131.96|131.88|132|131.92|131.84|131.8|7498
1635514510000|2021-10-29 13:35:10|131.94|131.86|131.94|131.86|131.94|131.88|131.9|131.8|3167
1635514520000|2021-10-29 13:35:20||131.84||131.84||131.84||131.84|0
1635514540000|2021-10-29 13:35:40|131.96|131.86|132|131.94|132|131.94|131.94|131.86|11433
1635514550000|2021-10-29 13:35:50|132.04|131.96|132.06|132|132.08|132|131.94|131.9|39684
1635514560000|2021-10-29 13:36:00|132.08|132.02|132.14|132.06|132.14|132.06|131.98|131.96|21330
1635514570000|2021-10-29 13:36:10|132.12|132.04|132.06|132|132.14|132.06|132.06|132|10516
1635514580000|2021-10-29 13:36:20|132.08|132.02|132.24|132.16|132.26|132.16|132.08|132.02|6732
1635514590000|2021-10-29 13:36:30|132.22|132.18|132.24|132.18|132.24|132.18|132.2|132.18|0
1635514600000|2021-10-29 13:36:40|132.26|132.2|132.38|132.32|132.4|132.32|132.26|132.2|6976
1635514610000|2021-10-29 13:36:50|132.36|132.3|132.22|132.14|132.36|132.3|132.2|132.12|9838
1635514620000|2021-10-29 13:37:00||132.18||132.18||132.18||132.18|118
1635514630000|2021-10-29 13:37:10|132.2|132.14|132.14|132.06|132.2|132.14|132.14|132.06|1
1635514640000|2021-10-29 13:37:20|132.16|132.08|132.14|132.08|132.16|132.08|132.12|132.06|1205
1635514670000|2021-10-29 13:37:50|132.12|132.06|132.08|131.98|132.12|132.06|132.08|131.96|4023
1635514700000|2021-10-29 13:38:20|132.06|131.94|132|131.94|132.06|131.94|132|131.94|150
1635514710000|2021-10-29 13:38:30|132.02|131.96|132|131.94|132.04|131.96|131.86|131.78|47795
1635514720000|2021-10-29 13:38:40|131.98||131.98||131.98||131.98||0
1635514730000|2021-10-29 13:38:50|131.96|131.92|131.96|131.94|131.98|131.94|131.94|131.88|13577
1635514740000|2021-10-29 13:39:00|131.94|131.88|131.96|131.9|131.98|131.92|131.94|131.88|5879
1635514760000|2021-10-29 13:39:20|131.94||131.96||131.96||131.94||1426
1635514770000|2021-10-29 13:39:30|131.94|131.88|131.88|131.82|131.94|131.88|131.88|131.82|25894
1635514780000|2021-10-29 13:39:40|131.86|131.78|131.82|131.76|131.86|131.78|131.82|131.76|6524
1635514790000|2021-10-29 13:39:50|131.8|131.7|131.76|131.68|131.8|131.7|131.76|131.66|5167
1635514800000|2021-10-29 13:40:00|131.74|131.66|131.68|131.62|131.74|131.7|131.68|131.62|1638
1635514830000|2021-10-29 13:40:30|131.66|131.6|131.64|131.6|131.66|131.62|131.62|131.6|5604
1635514840000|2021-10-29 13:40:40|131.62||131.64||131.64||131.62||6644
1635514850000|2021-10-29 13:40:50|131.62||131.62||131.62||131.62||0
1635514860000|2021-10-29 13:41:00|131.64|131.58|131.58|131.52|131.64|131.58|131.58|131.5|8057
1635514870000|2021-10-29 13:41:10|131.56|131.5|131.56|131.5|131.56|131.5|131.56|131.5|0
1635514900000|2021-10-29 13:41:40|131.6|131.52|131.58|131.52|131.66|131.62|131.58|131.52|18389
1635514910000|2021-10-29 13:41:50|131.62|131.54|131.6|131.54|131.62|131.54|131.58|131.52|6076
1635514920000|2021-10-29 13:42:00|131.58||131.58||131.58||131.58||0
1635514930000|2021-10-29 13:42:10|131.6|131.56|131.64|131.58|131.64|131.6|131.6|131.56|12303
1635514940000|2021-10-29 13:42:20|131.62|131.6|131.68|131.62|131.7|131.64|131.62|131.6|17653
1635514950000|2021-10-29 13:42:30|131.66|131.64|131.68|131.64|131.68|131.64|131.66|131.64|161
1635514960000|2021-10-29 13:42:40|131.66|131.62|131.6|131.58|131.7|131.64|131.6|131.58|6933
1635514970000|2021-10-29 13:42:50|131.62|131.6|131.62|131.58|131.64|131.6|131.62|131.58|4000
1635514990000|2021-10-29 13:43:10|131.6|131.56|131.54|131.52|131.6|131.56|131.54|131.5|12311
1635515000000|2021-10-29 13:43:20|||||||||104
1635515020000|2021-10-29 13:43:40|131.56||131.56||131.56||131.56||6154
1635515040000|2021-10-29 13:44:00|131.58|131.54|131.62|131.56|131.62|131.6|131.56|131.54|14136
1635515050000|2021-10-29 13:44:10|131.64|131.58|131.68|131.6|131.7|131.6|131.64|131.58|1243
1635515070000|2021-10-29 13:44:30|||||||||5000
1635515080000|2021-10-29 13:44:40|131.72|131.68|131.74|131.7|131.76|131.72|131.72|131.68|8771
1635515090000|2021-10-29 13:44:50|131.76|131.72|131.88|131.82|131.9|131.82|131.76|131.72|9272
1635515100000|2021-10-29 13:45:00|||||||||3
1635515110000|2021-10-29 13:45:10|||||||||240
1635515120000|2021-10-29 13:45:20|131.86|131.8|131.86|131.82|131.86|131.82|131.84|131.8|10702
1635515130000|2021-10-29 13:45:30|131.88|131.84|131.9|131.86|131.9|131.86|131.88|131.84|8135
1635515140000|2021-10-29 13:45:40|131.88|131.82|131.88|131.86|131.88|131.86|131.88|131.8|0
1635515170000|2021-10-29 13:46:10|131.86|131.84|131.78|131.74|131.86|131.84|131.78|131.72|18267
1635515180000|2021-10-29 13:46:20|131.8||131.8||131.8||131.8||0
1635515190000|2021-10-29 13:46:30|131.78||131.78||131.78||131.78||32
1635515200000|2021-10-29 13:46:40|131.8|131.76|131.88|131.8|131.88|131.8|131.8|131.76|9976
1635515210000|2021-10-29 13:46:50|131.86|131.78|131.88|131.8|131.88|131.8|131.86|131.76|184
1635515220000|2021-10-29 13:47:00|131.86|131.82|131.94|131.88|131.98|131.88|131.86|131.82|13121
1635515230000|2021-10-29 13:47:10|||||||||1516
1635515240000|2021-10-29 13:47:20|131.98|131.9|131.98|131.94|131.98|131.94|131.94|131.9|23061
1635515250000|2021-10-29 13:47:30|131.96|131.92|131.96|131.9|131.96|131.94|131.94|131.88|13574
1635515260000|2021-10-29 13:47:40|131.94|131.88|131.8|131.74|131.94|131.88|131.8|131.72|22463
1635515270000|2021-10-29 13:47:50|131.82|131.76|131.8|131.74|131.84|131.76|131.8|131.74|0
1635515280000|2021-10-29 13:48:00|131.78||131.8||131.8||131.78||1
1635515290000|2021-10-29 13:48:10|131.78||131.8||131.8||131.78||7689
1635515300000|2021-10-29 13:48:20|131.84|131.76|131.84|131.76|131.84|131.78|131.82|131.74|2504
1635515310000|2021-10-29 13:48:30|131.82||131.82||131.82||131.82||754
1635515320000|2021-10-29 13:48:40|131.8|131.78|131.82|131.76|131.82|131.78|131.8|131.76|312
1635515330000|2021-10-29 13:48:50|||||||||11402
1635515340000|2021-10-29 13:49:00||131.78||131.78||131.78||131.76|483
1635515350000|2021-10-29 13:49:10||131.8||131.76||131.8||131.76|7276
1635515360000|2021-10-29 13:49:20|||||||||5000
1635515370000|2021-10-29 13:49:30|131.8|131.74|131.8|131.76|131.8|131.76|131.8|131.74|887
1635515380000|2021-10-29 13:49:40|131.82||131.82||131.82||131.82||7595
1635515400000|2021-10-29 13:50:00|131.8|131.78|131.76|131.72|131.8|131.78|131.76|131.68|5816
1635515410000|2021-10-29 13:50:10|131.74|131.68|131.7|131.62|131.74|131.68|131.66|131.6|2048
1635515420000|2021-10-29 13:50:20|131.68||131.66||131.68||131.66||0
1635515430000|2021-10-29 13:50:30|131.68||131.68||131.68||131.68||22
1635515450000|2021-10-29 13:50:50|||||||||1880
1635515470000|2021-10-29 13:51:10||131.64||131.62||131.64||131.62|100
1635515480000|2021-10-29 13:51:20|131.66||131.66||131.68||131.66||0
1635515520000|2021-10-29 13:52:00|131.64|131.6|131.62|131.56|131.66|131.6|131.62|131.56|7007
1635515530000|2021-10-29 13:52:10|131.6|131.58|131.7|131.66|131.74|131.66|131.6|131.56|31133
1635515540000|2021-10-29 13:52:20|131.74|131.68|131.8|131.7|131.8|131.72|131.74|131.68|2360
1635515550000|2021-10-29 13:52:30||131.72||131.72||131.72||131.72|13638
1635515560000|2021-10-29 13:52:40|131.78|131.7|131.76|131.68|131.78|131.7|131.76|131.68|0
1635515580000|2021-10-29 13:53:00|131.78|131.7|131.7|131.66|131.8|131.72|131.7|131.66|36275
1635515590000|2021-10-29 13:53:10|131.74|131.64|131.64|131.56|131.74|131.64|131.64|131.54|2469
1635515600000|2021-10-29 13:53:20|131.62|131.58|131.64|131.56|131.64|131.58|131.62|131.56|0
1635515610000|2021-10-29 13:53:30||131.58||131.6||131.6||131.58|6500
1635515620000|2021-10-29 13:53:40|131.68|131.58|131.64|131.58|131.68|131.58|131.64|131.58|520
1635515630000|2021-10-29 13:53:50||131.6||131.58||131.6||131.58|0
1635515640000|2021-10-29 13:54:00|131.68|131.6|131.68|131.6|131.68|131.6|131.68|131.6|1330
1635515650000|2021-10-29 13:54:10|131.64|131.58|131.62|131.54|131.64|131.6|131.62|131.54|1523
1635515660000|2021-10-29 13:54:20|131.58|131.52|131.56|131.5|131.58|131.54|131.56|131.5|6429
1635515670000|2021-10-29 13:54:30|||||||||100
1635515700000|2021-10-29 13:55:00|131.54|131.48|131.52|131.44|131.54|131.5|131.5|131.42|28595
1635515710000|2021-10-29 13:55:10|131.5|131.42|131.38|131.28|131.5|131.42|131.38|131.26|12984
1635515720000|2021-10-29 13:55:20|131.36|131.26|131.32|131.24|131.36|131.26|131.3|131.22|1500
1635515730000|2021-10-29 13:55:30|131.34|131.26|131.32|131.26|131.36|131.34|131.32|131.24|8721
1635515740000|2021-10-29 13:55:40|131.34|131.28|131.32|131.26|131.34|131.28|131.32|131.26|3456
1635515750000|2021-10-29 13:55:50|131.3|131.28|131.32|131.26|131.32|131.28|131.3|131.26|1902
1635515760000|2021-10-29 13:56:00|131.34|131.28|131.36|131.3|131.36|131.32|131.32|131.26|7056
1635515770000|2021-10-29 13:56:10|||||||||300
1635515800000|2021-10-29 13:56:40|||||||||34
1635515810000|2021-10-29 13:56:50|131.38|131.32|131.42|131.38|131.46|131.38|131.38|131.3|15865
1635515820000|2021-10-29 13:57:00|131.44|131.4|131.64|131.58|131.7|131.6|131.44|131.4|23773
1635515830000|2021-10-29 13:57:10|131.66|131.6|131.68|131.58|131.68|131.62|131.6|131.54|12287
1635515840000|2021-10-29 13:57:20||131.6||131.6||131.6||131.58|22817
1635515850000|2021-10-29 13:57:30|131.64|131.58|131.62|131.54|131.64|131.58|131.62|131.54|5667
1635515860000|2021-10-29 13:57:40|131.64|131.56|131.68|131.6|131.68|131.6|131.62|131.56|33776
1635515890000|2021-10-29 13:58:10|131.66|131.62|131.66|131.6|131.66|131.62|131.66|131.6|16099
1635515900000|2021-10-29 13:58:20|131.64|131.58|131.52|131.48|131.64|131.6|131.52|131.48|8557
1635515910000|2021-10-29 13:58:30|131.56|131.5|131.56|131.5|131.56|131.5|131.56|131.5|1500
1635515920000|2021-10-29 13:58:40|131.58|131.52|131.58|131.52|131.62|131.54|131.58|131.5|6364
1635515960000|2021-10-29 13:59:20|131.56|131.5|131.52|131.44|131.58|131.52|131.52|131.42|14591
1635515970000|2021-10-29 13:59:30|||||||||314
1635515990000|2021-10-29 13:59:50||131.4||131.42||131.44||131.38|75
1635516000000|2021-10-29 14:00:00||131.4||131.42||131.44||131.4|325
1635516010000|2021-10-29 14:00:10||131.44||131.46||131.46||131.42|508
1635516030000|2021-10-29 14:00:30|131.5|131.44|131.48|131.4|131.5|131.44|131.48|131.38|3221
1635516060000|2021-10-29 14:01:00||131.42||131.42||131.42||131.42|148
1635516070000|2021-10-29 14:01:10|131.46|131.4|131.42|131.36|131.46|131.4|131.42|131.34|3817
1635516080000|2021-10-29 14:01:20|131.46|131.38|131.42|131.36|131.46|131.38|131.42|131.36|1757
1635516100000|2021-10-29 14:01:40|131.46|131.38|131.48|131.42|131.5|131.42|131.44|131.38|4159
1635516110000|2021-10-29 14:01:50|131.46|131.4|131.46|131.4|131.46|131.4|131.46|131.4|550
1635516130000|2021-10-29 14:02:10|131.48|131.42|131.58|131.5|131.58|131.5|131.48|131.4|10110
1635516140000|2021-10-29 14:02:20|131.6|131.52|131.64|131.54|131.66|131.54|131.58|131.52|0
1635516150000|2021-10-29 14:02:30|131.66|131.56|131.66|131.56|131.66|131.56|131.64|131.56|0
1635516160000|2021-10-29 14:02:40|131.6|131.58|131.66|131.6|131.7|131.6|131.6|131.58|3281
1635516170000|2021-10-29 14:02:50|131.64|131.58|131.54|131.46|131.64|131.58|131.5|131.42|10456
1635516180000|2021-10-29 14:03:00|131.56|131.44|131.54|131.46|131.56|131.46|131.54|131.44|3366
1635516190000|2021-10-29 14:03:10|131.52|131.44|131.56|131.48|131.56|131.48|131.5|131.44|6171
1635516200000|2021-10-29 14:03:20|131.54|131.5|131.54|131.5|131.54|131.5|131.54|131.5|0
1635516210000|2021-10-29 14:03:30|131.52|131.48|131.48|131.42|131.52|131.48|131.48|131.4|8763
1635516220000|2021-10-29 14:03:40|||||||||377
1635516230000|2021-10-29 14:03:50|131.5|131.44|131.52|131.46|131.54|131.46|131.46|131.42|7503
1635516240000|2021-10-29 14:04:00|131.54|131.48|131.6|131.52|131.6|131.52|131.52|131.48|2640
1635516250000|2021-10-29 14:04:10|131.62|131.56|131.76|131.66|131.76|131.66|131.62|131.56|6210
1635516260000|2021-10-29 14:04:20|131.78|131.68|131.78|131.7|131.8|131.7|131.76|131.68|110
1635516270000|2021-10-29 14:04:30|131.76|131.68|131.74|131.66|131.76|131.68|131.7|131.64|11216
1635516280000|2021-10-29 14:04:40|131.72||131.74||131.74||131.72||0
1635516290000|2021-10-29 14:04:50|131.76|131.68|131.78|131.68|131.78|131.68|131.76|131.68|0
1635516310000|2021-10-29 14:05:10|131.8|131.7|131.78|131.72|131.84|131.76|131.76|131.68|7065
1635516320000|2021-10-29 14:05:20|131.82|131.74|131.82|131.74|131.84|131.76|131.72|131.7|14877
1635516330000|2021-10-29 14:05:30|131.8|131.72|131.68|131.62|131.8|131.72|131.68|131.58|11840
1635516340000|2021-10-29 14:05:40|131.7|131.64|131.74|131.66|131.76|131.66|131.7|131.64|4168
1635516350000|2021-10-29 14:05:50|131.76|131.68|131.74|131.7|131.78|131.72|131.74|131.68|3870
1635516360000|2021-10-29 14:06:00|||||||||15526
1635516370000|2021-10-29 14:06:10|131.76|131.72|131.78|131.72|131.8|131.72|131.74|131.7|9402
1635516390000|2021-10-29 14:06:30|131.82|131.74|131.86|131.8|131.86|131.82|131.82|131.74|8676
1635516400000|2021-10-29 14:06:40|131.9|131.82|131.88|131.8|131.9|131.82|131.88|131.8|498
1635516420000|2021-10-29 14:07:00|131.9|131.82|131.9|131.84|131.9|131.86|131.9|131.82|2424
1635516430000|2021-10-29 14:07:10|131.92||131.92||131.92||131.92||1145
1635516440000|2021-10-29 14:07:20|131.94|131.86|131.92|131.84|131.96|131.86|131.9|131.82|14501
1635516450000|2021-10-29 14:07:30|131.94||131.94||131.94||131.94||6699
1635516470000|2021-10-29 14:07:50|131.96|131.86|132|131.92|132.02|131.92|131.96|131.86|7619
1635516480000|2021-10-29 14:08:00|131.98|131.9|131.86|131.78|131.98|131.9|131.86|131.74|6737
1635516490000|2021-10-29 14:08:10|131.84|131.76|131.86|131.76|131.86|131.76|131.82|131.74|1457
1635516500000|2021-10-29 14:08:20|131.88|131.78|131.98|131.9|131.98|131.9|131.86|131.78|19511
1635516510000|2021-10-29 14:08:30||131.92||131.92||131.92||131.92|0
1635516520000|2021-10-29 14:08:40|132|131.94|132.1|132.02|132.12|132.02|132|131.92|5044
1635516530000|2021-10-29 14:08:50|132.14|132.04|132.14|132.06|132.16|132.06|132.12|132.04|0
1635516540000|2021-10-29 14:09:00|132.18|132.08|132.12|132.06|132.22|132.14|132.12|132.06|5472
1635516550000|2021-10-29 14:09:10|132.14|132.02|132.12|132.02|132.2|132.1|132.08|131.98|11374
1635516560000|2021-10-29 14:09:20|132.16|132.04|132.16|132.06|132.2|132.1|132.16|132.02|1580
1635516570000|2021-10-29 14:09:30|132.14|132.08|132.12|132.06|132.14|132.08|132.12|132.06|527
1635516580000|2021-10-29 14:09:40|132.14||132.16||132.16||132.14||0
1635516590000|2021-10-29 14:09:50|132.14|132.02|132.12|132.04|132.14|132.04|132.1|132|761
1635516600000|2021-10-29 14:10:00|||||||||1500
1635516610000|2021-10-29 14:10:10|132.1|132.02|131.88|131.84|132.1|132.02|131.88|131.78|1091
1635516620000|2021-10-29 14:10:20||131.8||131.8||131.8||131.78|1700
1635516660000|2021-10-29 14:11:00|131.84|131.78|131.86|131.78|131.88|131.8|131.82|131.78|3397
1635516670000|2021-10-29 14:11:10|131.88|131.8|131.94|131.88|131.96|131.88|131.88|131.8|6285
1635516680000|2021-10-29 14:11:20|131.96|131.9|131.96|131.88|132|131.9|131.96|131.88|882
1635516700000|2021-10-29 14:11:40|131.94|131.86|131.88|131.8|131.94|131.86|131.88|131.76|6780
1635516710000|2021-10-29 14:11:50|131.86|131.78|131.82|131.76|131.86|131.78|131.82|131.74|336
1635516730000|2021-10-29 14:12:10||131.8||131.76||131.8||131.76|3956
1635516740000|2021-10-29 14:12:20|131.8|131.72|131.76|131.66|131.8|131.72|131.76|131.64|1828
1635516770000|2021-10-29 14:12:50|131.74|131.68|131.74|131.66|131.74|131.68|131.74|131.66|0
1635516780000|2021-10-29 14:13:00|131.72||131.72||131.72||131.72||0
1635516790000|2021-10-29 14:13:10|131.74|131.68|131.82|131.76|131.86|131.78|131.74|131.68|10219
1635516810000|2021-10-29 14:13:30|131.8|131.74|131.72|131.64|131.8|131.76|131.72|131.64|67247
1635516820000|2021-10-29 14:13:40|131.74|131.76|131.78|131.68|131.82|131.76|131.74|131.64|62231
1635516830000|2021-10-29 14:13:50|131.76|131.7|131.78|131.66|131.78|131.7|131.76|131.66|751
1635516840000|2021-10-29 14:14:00|131.76|131.68|131.78|131.7|131.78|131.7|131.76|131.68|2
1635516850000|2021-10-29 14:14:10|131.8||131.78||131.8||131.78||10
1635516860000|2021-10-29 14:14:20|131.8||131.78||131.8||131.78||500
1635516870000|2021-10-29 14:14:30|131.8|131.72|131.82|131.76|131.86|131.78|131.8|131.72|6317
1635516880000|2021-10-29 14:14:40|131.8|131.74|131.8|131.74|131.82|131.74|131.8|131.74|5702
1635516890000|2021-10-29 14:14:50|||||||||7462
1635516900000|2021-10-29 14:15:00|131.84|131.72|131.84|131.74|131.84|131.74|131.8|131.7|10748
1635516920000|2021-10-29 14:15:20|131.86|131.76|131.7|131.62|131.86|131.78|131.7|131.6|12976
1635516930000|2021-10-29 14:15:30||131.64||131.64||131.66||131.64|0
1635516940000|2021-10-29 14:15:40|131.68|131.62|131.7|131.62|131.7|131.62|131.66|131.62|865
1635516950000|2021-10-29 14:15:50|131.68|131.64|131.68|131.6|131.68|131.64|131.62|131.6|10388
1635516960000|2021-10-29 14:16:00|131.64|131.58|131.66|131.58|131.66|131.58|131.62|131.58|4141
1635516970000|2021-10-29 14:16:10|131.64|131.6|131.64|131.58|131.68|131.6|131.64|131.58|4097
1635516980000|2021-10-29 14:16:20|131.66|131.6|131.66|131.58|131.68|131.6|131.64|131.58|1424
1635516990000|2021-10-29 14:16:30||131.6||131.6||131.6||131.6|0
1635517010000|2021-10-29 14:16:50|131.68|131.66|131.74|131.68|131.78|131.68|131.68|131.64|9138
1635517020000|2021-10-29 14:17:00|131.76|131.7|131.76|131.66|131.88|131.78|131.72|131.64|15954
1635517040000|2021-10-29 14:17:20||131.68||131.68||131.68||131.68|0
1635517080000|2021-10-29 14:18:00|131.72|131.66|131.72|131.64|131.72|131.66|131.66|131.56|16681
1635517090000|2021-10-29 14:18:10|131.76|131.66|131.76|131.66|131.76|131.66|131.76|131.66|0
1635517100000|2021-10-29 14:18:20|131.8|131.68|131.76|131.7|131.8|131.7|131.76|131.68|10
1635517110000|2021-10-29 14:18:30||131.68||131.7||131.7||131.68|5009
1635517120000|2021-10-29 14:18:40|131.74|131.66|131.66|131.58|131.74|131.7|131.64|131.54|15791
1635517140000|2021-10-29 14:19:00|131.68|131.6|131.7|131.64|131.72|131.64|131.68|131.6|5741
1635517150000|2021-10-29 14:19:10|131.74|131.66|131.7|131.64|131.74|131.68|131.7|131.62|11744
1635517170000|2021-10-29 14:19:30|131.72||131.7||131.72||131.7||27097
1635517180000|2021-10-29 14:19:40|131.72||131.7||131.72||131.7||10
1635517200000|2021-10-29 14:20:00|131.72|131.66|131.72|131.64|131.72|131.66|131.72|131.64|489
1635517210000|2021-10-29 14:20:10|131.74|131.66|131.8|131.72|131.84|131.76|131.72|131.66|10588
1635517220000|2021-10-29 14:20:20|131.82|131.74|131.7|131.66|131.84|131.74|131.7|131.64|26487
1635517230000|2021-10-29 14:20:30|131.72|131.64|131.72|131.66|131.76|131.66|131.72|131.64|8358
1635517240000|2021-10-29 14:20:40|||||||||10038
1635517250000|2021-10-29 14:20:50|131.74|131.68|131.74|131.66|131.76|131.68|131.72|131.66|1123
1635517260000|2021-10-29 14:21:00|131.76|131.68|131.72|131.66|131.76|131.68|131.72|131.66|11563
1635517280000|2021-10-29 14:21:20|131.7|131.64|131.7|131.64|131.72|131.64|131.68|131.64|6117
1635517290000|2021-10-29 14:21:30|131.68|131.62|131.66|131.6|131.68|131.64|131.62|131.54|12646
1635517300000|2021-10-29 14:21:40||131.58||131.58||131.58||131.58|7
1635517310000|2021-10-29 14:21:50|131.68|131.6|131.64|131.58|131.68|131.6|131.62|131.56|11137
1635517320000|2021-10-29 14:22:00|131.66|131.6|131.68|131.6|131.68|131.64|131.64|131.6|4545
1635517330000|2021-10-29 14:22:10|131.72|131.62|131.7|131.62|131.72|131.64|131.7|131.62|3199
1635517340000|2021-10-29 14:22:20|131.72||131.72||131.72||131.7||0
1635517350000|2021-10-29 14:22:30|131.76|131.64|131.76|131.7|131.76|131.7|131.76|131.64|12550
1635517360000|2021-10-29 14:22:40|131.8|131.72|131.88|131.8|131.88|131.8|131.8|131.72|8455
1635517370000|2021-10-29 14:22:50|131.9|131.82|131.9|131.82|131.92|131.82|131.86|131.78|11574
1635517380000|2021-10-29 14:23:00|131.92|131.84|131.94|131.88|131.94|131.88|131.92|131.84|17164
1635517390000|2021-10-29 14:23:10|131.98|131.9|132.02|131.94|132.06|131.98|131.98|131.9|12084
1635517410000|2021-10-29 14:23:30|132.04|131.96|132.04|131.94|132.06|131.96|132|131.94|5102
1635517420000|2021-10-29 14:23:40|132.06|131.96|132.1|132.02|132.12|132.04|132.06|131.94|6953
1635517430000|2021-10-29 14:23:50|132.12|132|132.12|132.04|132.14|132.04|132.08|132|4793
1635517440000|2021-10-29 14:24:00|132.16|132.06|132.12|132.04|132.18|132.08|132.08|132.02|9599
1635517450000|2021-10-29 14:24:10||132.06||132.04||132.06||132.02|8262
1635517460000|2021-10-29 14:24:20|132.1|132.02|132.04|131.98|132.1|132.02|132.04|131.98|3266
1635517480000|2021-10-29 14:24:40|132.06|132|132.2|132.12|132.22|132.12|132.06|132|21220
1635517490000|2021-10-29 14:24:50|||||||||43333
1635517500000|2021-10-29 14:25:00|132.18|132.16|132.06|132|132.18|132.16|132|131.98|33201
1635517510000|2021-10-29 14:25:10|132.04|131.98|132.04|131.96|132.04|131.98|132|131.92|2685
1635517520000|2021-10-29 14:25:20|132.1|131.98|132.1|132|132.14|132.02|132.1|131.98|734
1635517530000|2021-10-29 14:25:30||132.02||132.02||132.02||132.02|103
1635517550000|2021-10-29 14:25:50|132.12|132.04|132.1|132.02|132.14|132.04|132.1|132.02|0
1635517560000|2021-10-29 14:26:00|132.08|132|132.08|132.02|132.08|132.02|132.06|132|21424
1635517570000|2021-10-29 14:26:10||132.04||132.02||132.04||132.02|0
1635517580000|2021-10-29 14:26:20|132.1|132.08|132.08|132.04|132.12|132.08|132.08|132.04|1096
1635517590000|2021-10-29 14:26:30|132.1|132.06|132.2|132.14|132.22|132.14|132.1|132.06|8913
1635517600000|2021-10-29 14:26:40|132.18|132.16|132.18|132.14|132.18|132.16|132.18|132.14|704
1635517610000|2021-10-29 14:26:50|132.2||132.22||132.22||132.2||0
1635517620000|2021-10-29 14:27:00||132.16||132.16||132.16||132.16|0
1635517630000|2021-10-29 14:27:10|132.26||132.24||132.26||132.24||0
1635517640000|2021-10-29 14:27:20|132.26|132.18|132.28|132.2|132.28|132.2|132.26|132.18|0
1635517650000|2021-10-29 14:27:30|132.26|132.22|132.26|132.2|132.26|132.22|132.26|132.2|15688
1635517660000|2021-10-29 14:27:40|132.3|132.22|132.3|132.2|132.32|132.22|132.3|132.2|7318
1635517670000|2021-10-29 14:27:50|||||||||15035
1635517680000|2021-10-29 14:28:00|132.26|132.22|132.3|132.22|132.3|132.22|132.26|132.22|0
1635517690000|2021-10-29 14:28:10|132.26|132.2|132.26|132.2|132.28|132.22|132.22|132.18|20325
1635517710000|2021-10-29 14:28:30|132.24||132.24||132.24||132.24||3187
1635517720000|2021-10-29 14:28:40|132.26|132.18|132.34|132.24|132.34|132.24|132.26|132.18|13784
1635517730000|2021-10-29 14:28:50|132.36|132.26|132.42|132.34|132.46|132.36|132.3|132.24|25372
1635517740000|2021-10-29 14:29:00|132.44|132.36|132.4|132.34|132.48|132.4|132.4|132.34|7836
1635517750000|2021-10-29 14:29:10|132.42|132.36|132.48|132.4|132.48|132.4|132.42|132.36|7699
1635517770000|2021-10-29 14:29:30|132.5|132.42|132.5|132.42|132.5|132.42|132.48|132.4|1486
1635517780000|2021-10-29 14:29:40|132.48|132.4|132.4|132.32|132.48|132.4|132.38|132.32|33579
1635517790000|2021-10-29 14:29:50|132.42|132.34|132.44|132.36|132.48|132.38|132.4|132.3|20184
1635517800000|2021-10-29 14:30:00|132.42|132.34|132.4|132.32|132.42|132.34|132.4|132.3|752
1635517840000|2021-10-29 14:30:40|132.38|132.34|132.38|132.34|132.38|132.34|132.36|132.32|15386
1635517850000|2021-10-29 14:30:50|132.36|132.32|132.34|132.32|132.38|132.32|132.28|132.24|20767
1635517860000|2021-10-29 14:31:00|132.36|132.34|132.32|132.3|132.42|132.34|132.32|132.24|16059
1635517870000|2021-10-29 14:31:10|132.34||132.34||132.34||132.34||0
1635517900000|2021-10-29 14:31:40|132.32|132.32|132.36|132.3|132.38|132.32|132.32|132.3|8916
1635517910000|2021-10-29 14:31:50|132.34|132.28|132.28|132.24|132.34|132.3|132.28|132.22|14663
1635517920000|2021-10-29 14:32:00|132.3||132.28||132.3||132.28||4492
1635517950000|2021-10-29 14:32:30|132.26|132.2|132.24|132.2|132.26|132.2|132.24|132.2|2248
1635517960000|2021-10-29 14:32:40|132.22||132.24||132.24||132.22||3611
1635517970000|2021-10-29 14:32:50|132.26|132.22|132.24|132.2|132.26|132.22|132.24|132.2|11169
1635517980000|2021-10-29 14:33:00|||||||||29990
1635518010000|2021-10-29 14:33:30|132.26|132.22|132.26|132.2|132.34|132.26|132.26|132.2|19641
1635518020000|2021-10-29 14:33:40||132.22||132.2||132.22||132.2|25
1635518050000|2021-10-29 14:34:10|132.28|132.22|132.26|132.22|132.28|132.24|132.26|132.2|9301
1635518060000|2021-10-29 14:34:20|||||||||300
1635518080000|2021-10-29 14:34:40|132.24|132.2|132.22|132.18|132.24|132.22|132.22|132.18|16960
1635518100000|2021-10-29 14:35:00|132.2|132.16|132.22|132.18|132.22|132.18|132.2|132.16|6555
1635518110000|2021-10-29 14:35:10|||||||||1119
1635518120000|2021-10-29 14:35:20|132.24|132.2|132.22|132.18|132.24|132.2|132.22|132.18|7397
1635518160000|2021-10-29 14:36:00|132.2|132.16|132.22|132.18|132.24|132.18|132.16|132.14|41573
1635518170000|2021-10-29 14:36:10|132.24|132.2|132.26|132.2|132.28|132.2|132.24|132.2|9109
1635518190000|2021-10-29 14:36:30|132.28|132.22|132.32|132.28|132.36|132.28|132.28|132.22|14061
1635518200000|2021-10-29 14:36:40|||||||||24073
1635518210000|2021-10-29 14:36:50|132.34|132.3|132.46|132.42|132.48|132.44|132.34|132.3|29638
1635518220000|2021-10-29 14:37:00|132.48|132.4|132.48|132.42|132.5|132.42|132.48|132.4|12221
1635518230000|2021-10-29 14:37:10|132.46|132.38|132.44|132.42|132.46|132.42|132.44|132.38|801
1635518240000|2021-10-29 14:37:20|||||||||629
1635518250000|2021-10-29 14:37:30|132.46||132.46||132.46||132.46||2169
1635518270000|2021-10-29 14:37:50|132.44|132.4|132.44|132.4|132.44|132.42|132.44|132.38|6182
1635518280000|2021-10-29 14:38:00|132.46|132.38|132.36|132.28|132.46|132.4|132.34|132.26|12162
1635518290000|2021-10-29 14:38:10|132.34|132.3|132.36|132.3|132.36|132.3|132.34|132.3|0
1635518310000|2021-10-29 14:38:30|132.34|132.28|132.36|132.28|132.36|132.3|132.3|132.26|7705
1635518320000|2021-10-29 14:38:40|132.38|132.3|132.38|132.32|132.38|132.32|132.38|132.3|6640
1635518330000|2021-10-29 14:38:50||132.34||132.34||132.34||132.34|399
1635518340000|2021-10-29 14:39:00|132.4|132.36|132.44|132.36|132.46|132.4|132.4|132.36|4878
1635518350000|2021-10-29 14:39:10|132.42||132.44||132.44||132.42||0
1635518400000|2021-10-29 14:40:00|||||||||1297
1635518410000|2021-10-29 14:40:10|132.42|132.34|132.38|132.32|132.42|132.34|132.38|132.32|6185
1635518420000|2021-10-29 14:40:20||132.34||132.3||132.34||132.3|32
1635518430000|2021-10-29 14:40:30||132.32||132.32||132.32||132.32|0
1635518440000|2021-10-29 14:40:40||132.34||132.32||132.34||132.32|8280
1635518450000|2021-10-29 14:40:50|132.36|132.34|132.36|132.32|132.36|132.34|132.36|132.32|1500
1635518460000|2021-10-29 14:41:00|132.34|132.3|132.24|132.18|132.34|132.3|132.24|132.18|16290
1635518470000|2021-10-29 14:41:10|132.22|132.16|132.2|132.14|132.22|132.18|132.2|132.14|6738
1635518480000|2021-10-29 14:41:20|132.22|132.16|132.22|132.16|132.24|132.16|132.2|132.14|13003
1635518500000|2021-10-29 14:41:40|132.2|132.14|132.18|132.12|132.2|132.14|132.16|132.1|2841
1635518510000|2021-10-29 14:41:50|132.2|132.14|132.14|132.1|132.2|132.14|132.14|132.1|5416
1635518520000|2021-10-29 14:42:00|132.16|132.12|132.22|132.16|132.22|132.16|132.16|132.12|12727
1635518530000|2021-10-29 14:42:10|132.24|132.18|132.2|132.14|132.28|132.2|132.16|132.1|14787
1635518540000|2021-10-29 14:42:20|132.22|132.16|132.24|132.18|132.28|132.2|132.22|132.14|24204
1635518560000|2021-10-29 14:42:40|132.26|132.2|132.22|132.18|132.28|132.2|132.22|132.18|3878
1635518570000|2021-10-29 14:42:50|132.2|132.16|132.14|132.08|132.2|132.16|132.1|132.08|21867
1635518580000|2021-10-29 14:43:00|132.12|132.06|132.1|132.06|132.12|132.06|132.1|132.06|1645
1635518590000|2021-10-29 14:43:10|132.12|132.08|132.14|132.08|132.14|132.08|132.12|132.08|3301
1635518600000|2021-10-29 14:43:20|132.12|132.06|132.12|132.06|132.12|132.06|132.12|132.06|920
1635518620000|2021-10-29 14:43:40|132.14|132.08|132.14|132.08|132.14|132.08|132.14|132.08|0
1635518630000|2021-10-29 14:43:50|132.12||132.12||132.12||132.12||0
1635518640000|2021-10-29 14:44:00|132.14||132.12||132.14||132.12||3
1635518650000|2021-10-29 14:44:10|132.1|132.06|132.08|132.02|132.1|132.06|132.04|131.98|10560
1635518680000|2021-10-29 14:44:40||132.04||132.04||132.04||132.04|155
1635518690000|2021-10-29 14:44:50|132.12|132.02|132.08|132.02|132.12|132.04|132.08|132|8210
1635518710000|2021-10-29 14:45:10|132.1|132.04|132.08|132.02|132.1|132.04|132.08|132.02|5983
1635518720000|2021-10-29 14:45:20|132.06|132|132|131.92|132.06|132|132|131.92|10950
1635518730000|2021-10-29 14:45:30|131.98|131.9|131.94|131.86|131.98|131.9|131.9|131.86|12932
1635518740000|2021-10-29 14:45:40|131.96|131.88|131.96|131.9|131.96|131.9|131.96|131.88|1500
1635518750000|2021-10-29 14:45:50|131.94|131.88|131.94|131.9|131.94|131.9|131.94|131.88|1626
1635518760000|2021-10-29 14:46:00|131.96|131.92|131.96|131.92|131.96|131.92|131.96|131.92|2490
1635518770000|2021-10-29 14:46:10|131.98|131.94|132|131.94|132.04|131.98|131.96|131.9|25333
1635518780000|2021-10-29 14:46:20||131.96||131.96||131.96||131.92|9000
1635518790000|2021-10-29 14:46:30|132.02|132|132.12|132.06|132.16|132.06|132|131.98|77963
1635518800000|2021-10-29 14:46:40|132.14|132.08|132.16|132.1|132.18|132.1|132.12|132.08|5
1635518810000|2021-10-29 14:46:50||132.12||132.12||132.12||132.12|82
1635518820000|2021-10-29 14:47:00|132.14|132.1|132.16|132.1|132.16|132.1|132.12|132.04|8717
1635518850000|2021-10-29 14:47:30|132.18|132.12|132.2|132.12|132.2|132.14|132.18|132.1|10551
1635518860000|2021-10-29 14:47:40|132.22|132.14|132.16|132.12|132.22|132.16|132.16|132.12|1752
1635518870000|2021-10-29 14:47:50|132.2|132.14|132.22|132.16|132.22|132.18|132.2|132.14|3000
1635518890000|2021-10-29 14:48:10||132.18||132.18||132.18||132.16|5
1635518900000|2021-10-29 14:48:20||132.2||132.18||132.2||132.18|1500
1635518910000|2021-10-29 14:48:30|132.2|132.16|132.22|132.16|132.22|132.16|132.16|132.14|6844
1635518920000|2021-10-29 14:48:40|132.2||132.2||132.2||132.2||177
1635518930000|2021-10-29 14:48:50|132.22||132.22||132.22||132.22||0
1635518960000|2021-10-29 14:49:20|132.2|132.14|132.16|132.1|132.2|132.14|132.16|132.1|8346
1635519010000|2021-10-29 14:50:10|132.14|132.12|132.1|132.04|132.14|132.12|132.1|132.02|6923
1635519050000|2021-10-29 14:50:50|132.12|132.06|132.16|132.12|132.16|132.12|132.12|132.06|11261
1635519060000|2021-10-29 14:51:00|132.18|132.08|132.26|132.18|132.26|132.18|132.18|132.08|10530
1635519070000|2021-10-29 14:51:10|132.28|132.2|132.28|132.2|132.32|132.24|132.28|132.18|5732
1635519080000|2021-10-29 14:51:20|132.26|132.18|132.24|132.18|132.28|132.2|132.24|132.14|226
1635519090000|2021-10-29 14:51:30|132.26|132.2|132.28|132.2|132.28|132.2|132.26|132.18|0
1635519100000|2021-10-29 14:51:40|132.26|132.18|132.2|132.14|132.26|132.2|132.2|132.12|3406
1635519110000|2021-10-29 14:51:50|132.18|132.1|132.16|132.12|132.18|132.12|132.16|132.1|2284
1635519150000|2021-10-29 14:52:30|132.14|132.1|132.14|132.08|132.14|132.1|132.12|132.04|5630
1635519160000|2021-10-29 14:52:40|132.12|132.1|132.12|132.08|132.12|132.1|132.12|132.08|0
1635519170000|2021-10-29 14:52:50|||||||||793
1635519210000|2021-10-29 14:53:30|132.1|132.04|132.08|132.02|132.1|132.04|132.08|131.98|2074
1635519220000|2021-10-29 14:53:40|132.06|131.98|132|131.96|132.06|131.98|132|131.94|641
1635519230000|2021-10-29 14:53:50|131.98|131.94|132.04|131.96|132.04|132|131.98|131.92|13003
1635519260000|2021-10-29 14:54:20|132.02||132.02||132.02||132.02||0
1635519270000|2021-10-29 14:54:30|132|131.94|132|131.94|132|131.94|132|131.94|3000
1635519280000|2021-10-29 14:54:40|132.02|131.96|132.02|131.96|132.02|131.96|132.02|131.96|4500
1635519290000|2021-10-29 14:54:50|||||||||36
1635519300000|2021-10-29 14:55:00|132|131.94|131.96|131.9|132|131.94|131.94|131.88|8614
1635519310000|2021-10-29 14:55:10|132|131.92|132.06|132|132.08|132|132|131.92|14125
1635519320000|2021-10-29 14:55:20|132.04|131.98|132.06|132|132.06|132|132.04|131.94|1736
1635519330000|2021-10-29 14:55:30|132.04||132.04||132.04||132.04||0
1635519340000|2021-10-29 14:55:40|132.08||132.04||132.08||132.04||4
1635519360000|2021-10-29 14:56:00|132.06|132.02|132.08|132|132.08|132.02|132.06|132|2
1635519370000|2021-10-29 14:56:10|132.06||132.08||132.08||132.06||60
1635519380000|2021-10-29 14:56:20|132.06||132.06||132.06||132.06||0
1635519400000|2021-10-29 14:56:40|132.04||132.06||132.06||132.04||1000
1635519420000|2021-10-29 14:57:00|132.04||132.04||132.06||132.04||2688
1635519430000|2021-10-29 14:57:10|132.02|131.98|132.04|131.98|132.04|131.98|132|131.98|133
1635519450000|2021-10-29 14:57:30|132.02||132.04||132.04||132||199
1635519460000|2021-10-29 14:57:40|132.02|131.96|132|131.96|132.02|131.96|132|131.94|5934
1635519470000|2021-10-29 14:57:50|131.98|131.94|132|131.94|132.02|131.94|131.96|131.9|19011
1635519480000|2021-10-29 14:58:00|||||||||33253
1635519500000|2021-10-29 14:58:20|132.02||132.02||132.02||132.02||2826
1635519550000|2021-10-29 14:59:10|132.06|131.96|132.12|132.06|132.12|132.06|132.06|131.96|17095
1635519560000|2021-10-29 14:59:20|132.14|132.08|132.12|132.06|132.18|132.1|132.1|132.04|9994
1635519570000|2021-10-29 14:59:30|132.14|132.08|132.16|132.08|132.18|132.1|132.14|132.08|6432
1635519580000|2021-10-29 14:59:40||132.1||132.1||132.1||132.1|0
1635519590000|2021-10-29 14:59:50|132.18|132.12|132.16|132.1|132.2|132.12|132.16|132.08|5585
1635519600000|2021-10-29 15:00:00||132.08||132.1||132.1||132.08|277
1635519610000|2021-10-29 15:00:10|132.18|132.12|132.14|132.08|132.18|132.14|132.14|132.08|1500
1635519620000|2021-10-29 15:00:20||132.1||132.1||132.1||132.1|0
1635519630000|2021-10-29 15:00:30||132.08||132.1||132.1||132.08|1026
1635519640000|2021-10-29 15:00:40|132.18|132.12|132.18|132.16|132.22|132.16|132.18|132.1|5188
1635519660000|2021-10-29 15:01:00|132.16|132.14|132.16|132.1|132.16|132.14|132.16|132.1|4548
1635519700000|2021-10-29 15:01:40|132.18|132.12|132.18|132.14|132.18|132.16|132.18|132.12|4174
1635519720000|2021-10-29 15:02:00|132.2|132.16|132.18|132.14|132.2|132.16|132.18|132.14|183
1635519730000|2021-10-29 15:02:10|132.16|132.12|132.1|132.08|132.18|132.12|132.1|132.04|6017
1635519760000|2021-10-29 15:02:40||132.04||132.06||132.06||132.04|361
1635519790000|2021-10-29 15:03:10|132.08|132.04|132.08|132|132.08|132.04|132.04|132|35232
1635519800000|2021-10-29 15:03:20|132.06|132.02|132.02|131.96|132.06|132.02|132.02|131.96|1647
1635519810000|2021-10-29 15:03:30|132|131.98|132|131.92|132|131.98|132|131.92|0
1635519820000|2021-10-29 15:03:40|131.98||131.98||132||131.96||2665
1635519830000|2021-10-29 15:03:50|131.96|131.94|131.96|131.94|131.96|131.94|131.96|131.94|216
1635519850000|2021-10-29 15:04:10|131.98||131.96||131.98||131.96||0
1635519860000|2021-10-29 15:04:20|131.98||131.98||131.98||131.98||0
1635519880000|2021-10-29 15:04:40|131.96|131.92|131.98|131.94|131.98|131.94|131.96|131.92|9265
1635519890000|2021-10-29 15:04:50|||||||||1000
1635519900000|2021-10-29 15:05:00|131.96||131.96||131.96||131.96||2641
1635519910000|2021-10-29 15:05:10|131.94|131.92|131.96|131.92|131.96|131.92|131.94|131.9|5888
1635519920000|2021-10-29 15:05:20|131.98|131.9|131.98|131.94|131.98|131.94|131.98|131.9|955
1635519930000|2021-10-29 15:05:30|131.96|131.92|131.98|131.92|131.98|131.92|131.96|131.9|0
1635519940000|2021-10-29 15:05:40|131.96|131.9|131.98|131.92|131.98|131.92|131.96|131.9|0
1635519950000|2021-10-29 15:05:50|132.02|131.94|131.98|131.92|132.04|131.96|131.98|131.92|15501
1635519980000|2021-10-29 15:06:20|131.96|131.9|131.94|131.9|131.96|131.92|131.94|131.9|2738
1635520000000|2021-10-29 15:06:40|131.92||131.94||131.94||131.92||1702
1635520020000|2021-10-29 15:07:00|131.92|131.88|131.82|131.78|131.92|131.88|131.82|131.76|6775
1635520030000|2021-10-29 15:07:10|131.8|131.76|131.8|131.76|131.82|131.76|131.8|131.76|1558
1635520050000|2021-10-29 15:07:30|131.82|131.82|131.84|131.76|131.84|131.82|131.78|131.74|30181
1635520060000|2021-10-29 15:07:40||131.78||131.78||131.78||131.78|0
1635520110000|2021-10-29 15:08:30|131.82||131.82||131.82||131.82||0
1635520130000|2021-10-29 15:08:50|131.8|131.76|131.76|131.7|131.82|131.76|131.76|131.7|7083
1635520150000|2021-10-29 15:09:10||131.72||131.72||131.72||131.72|0
1635520160000|2021-10-29 15:09:20|131.78|131.7|131.76|131.7|131.78|131.7|131.74|131.7|961
1635520170000|2021-10-29 15:09:30|131.74|131.72|131.74|131.7|131.76|131.72|131.74|131.7|4190
1635520200000|2021-10-29 15:10:00|131.76|131.72|131.76|131.7|131.78|131.76|131.74|131.7|14066
1635520210000|2021-10-29 15:10:10|131.78|131.72|131.78|131.72|131.78|131.74|131.78|131.72|733
1635520220000|2021-10-29 15:10:20|131.8|131.74|131.8|131.76|131.8|131.76|131.78|131.74|6493
1635520230000|2021-10-29 15:10:30|131.84||131.82||131.84||131.82||2475
1635520240000|2021-10-29 15:10:40|131.8|131.74|131.82|131.76|131.82|131.78|131.78|131.74|24429
1635520250000|2021-10-29 15:10:50|131.84|131.78|131.82|131.8|131.86|131.82|131.82|131.78|5640
1635520270000|2021-10-29 15:11:10|131.84|131.78|131.86|131.8|131.86|131.8|131.82|131.78|7569
1635520280000|2021-10-29 15:11:20||131.82||131.8||131.82||131.8|1
1635520290000|2021-10-29 15:11:30|131.84|131.82|131.86|131.82|131.86|131.82|131.84|131.8|721
1635520300000|2021-10-29 15:11:40|131.88|131.84|131.88|131.84|131.88|131.84|131.86|131.84|3642
1635520310000|2021-10-29 15:11:50|||||||||5140
1635520320000|2021-10-29 15:12:00|131.86|131.82|131.86|131.8|131.88|131.84|131.8|131.78|29659
1635520350000|2021-10-29 15:12:30|||||||||1590
1635520360000|2021-10-29 15:12:40|||||||||2000
1635520370000|2021-10-29 15:12:50|131.84|131.82|131.86|131.8|131.86|131.82|131.84|131.8|9821
1635520380000|2021-10-29 15:13:00|131.88|131.82|131.86|131.84|131.88|131.84|131.86|131.82|1522
1635520390000|2021-10-29 15:13:10|131.88|131.86|132|131.94|132.02|131.94|131.86|131.84|14287
1635520400000|2021-10-29 15:13:20|131.98|131.92|131.92|131.86|131.98|131.94|131.88|131.84|28849
1635520410000|2021-10-29 15:13:30||131.88||131.86||131.88||131.86|25416
1635520420000|2021-10-29 15:13:40|131.96|131.88|131.94|131.88|131.96|131.92|131.9|131.86|24393
1635520430000|2021-10-29 15:13:50||131.9||131.9||131.9||131.9|2596
1635520440000|2021-10-29 15:14:00|131.96|131.92|131.96|131.92|131.96|131.92|131.96|131.92|2795
1635520450000|2021-10-29 15:14:10|131.98|131.94|132.04|131.98|132.06|131.98|131.98|131.94|3743
1635520460000|2021-10-29 15:14:20|132.06|132|132.12|132.04|132.14|132.04|132.06|132|485
1635520470000|2021-10-29 15:14:30|132.1|132.02|132.08|132.06|132.12|132.06|132.08|132.02|12655
1635520480000|2021-10-29 15:14:40|132.12|132.04|132.12|132.06|132.12|132.08|132.12|132.02|6864
1635520500000|2021-10-29 15:15:00|132.1|132.04|132.02|131.96|132.1|132.04|132.02|131.96|9834
1635520510000|2021-10-29 15:15:10||131.98||131.98||131.98||131.98|0
1635520520000|2021-10-29 15:15:20|132|131.96|131.96|131.92|132|131.96|131.96|131.92|3988
1635520540000|2021-10-29 15:15:40|131.94|131.9|131.86|131.82|131.94|131.9|131.86|131.8|7328
1635520550000|2021-10-29 15:15:50|131.84|131.8|131.8|131.72|131.84|131.8|131.8|131.72|203
1635520560000|2021-10-29 15:16:00||131.74||131.74||131.74||131.74|0
1635520580000|2021-10-29 15:16:20|131.78|131.72|131.74|131.7|131.78|131.72|131.74|131.7|6035
1635520590000|2021-10-29 15:16:30|131.72|131.68|131.72|131.64|131.72|131.68|131.7|131.62|8739
1635520600000|2021-10-29 15:16:40|131.7|131.6|131.68|131.62|131.72|131.62|131.66|131.6|833
1635520620000|2021-10-29 15:17:00|||||||||970
1635520630000|2021-10-29 15:17:10|131.66|131.6|131.62|131.54|131.68|131.6|131.6|131.54|21774
1635520640000|2021-10-29 15:17:20|131.6|131.52|131.58|131.52|131.6|131.54|131.56|131.52|7217
1635520650000|2021-10-29 15:17:30|131.56||131.56||131.56||131.56||60
1635520660000|2021-10-29 15:17:40|131.54|131.5|131.54|131.5|131.54|131.5|131.54|131.5|2636
1635520670000|2021-10-29 15:17:50|131.56|131.52|131.54|131.5|131.56|131.52|131.54|131.5|3678
1635520680000|2021-10-29 15:18:00||131.52||131.52||131.52||131.52|0
1635520690000|2021-10-29 15:18:10|131.56|131.54|131.62|131.56|131.66|131.56|131.56|131.54|25760
1635520700000|2021-10-29 15:18:20|131.6||131.6||131.6||131.6||80
1635520710000|2021-10-29 15:18:30|131.58|131.54|131.58|131.54|131.58|131.56|131.58|131.54|5880
1635520720000|2021-10-29 15:18:40|131.6|131.58|131.76|131.72|131.78|131.72|131.6|131.58|44563
1635520730000|2021-10-29 15:18:50|131.78|131.7|131.88|131.82|131.9|131.82|131.78|131.7|12016
1635520740000|2021-10-29 15:19:00|131.86|131.8|131.8|131.74|131.88|131.8|131.8|131.72|4061
1635520750000|2021-10-29 15:19:10|131.78|131.72|131.76|131.68|131.78|131.72|131.76|131.68|3845
1635520770000|2021-10-29 15:19:30|131.78|131.74|131.78|131.74|131.8|131.74|131.78|131.68|8470
1635520790000|2021-10-29 15:19:50|131.76|131.72|131.76|131.72|131.78|131.74|131.76|131.72|5516
1635520800000|2021-10-29 15:20:00|131.74|131.7|131.72|131.68|131.76|131.7|131.72|131.68|7535
1635520810000|2021-10-29 15:20:10|131.7|131.64|131.68|131.6|131.7|131.64|131.68|131.6|5575
1635520820000|2021-10-29 15:20:20|131.66||131.66||131.68||131.66||0
1635520830000|2021-10-29 15:20:30|131.62|131.58|131.66|131.6|131.66|131.6|131.62|131.58|2500
1635520840000|2021-10-29 15:20:40|131.64|131.58|131.64|131.58|131.66|131.58|131.62|131.58|9670
1635520850000|2021-10-29 15:20:50|131.62|131.56|131.6|131.56|131.62|131.56|131.6|131.56|31
1635520870000|2021-10-29 15:21:10|131.62|131.58|131.68|131.62|131.68|131.62|131.62|131.58|25024
1635520900000|2021-10-29 15:21:40||131.64||131.64||131.64||131.64|1720
1635520920000|2021-10-29 15:22:00|131.7|131.66|131.74|131.7|131.78|131.72|131.7|131.66|19639
1635520930000|2021-10-29 15:22:10|131.76|131.68|131.76|131.7|131.76|131.7|131.74|131.68|3065
1635520940000|2021-10-29 15:22:20|131.74||131.76||131.76||131.74||2249
1635520950000|2021-10-29 15:22:30|131.74||131.74||131.74||131.74||1496
1635520960000|2021-10-29 15:22:40|||||||||7650
1635520970000|2021-10-29 15:22:50|131.76|131.72|131.88|131.84|131.94|131.84|131.74|131.72|21883
1635520980000|2021-10-29 15:23:00|131.86|131.82|131.88|131.82|131.9|131.84|131.86|131.82|4440
1635521020000|2021-10-29 15:23:40|131.86||131.86||131.86||131.86||77
1635521030000|2021-10-29 15:23:50|131.84|131.84|131.84|131.8|131.84|131.84|131.84|131.8|3924
1635521040000|2021-10-29 15:24:00|131.86|131.78|131.8|131.72|131.86|131.78|131.8|131.72|14447
1635521050000|2021-10-29 15:24:10|131.78||131.78||131.78||131.78||0
1635521060000|2021-10-29 15:24:20|131.76|131.7|131.76|131.72|131.76|131.72|131.76|131.7|0
1635521070000|2021-10-29 15:24:30|131.78|131.74|131.76|131.74|131.78|131.74|131.76|131.74|2503
1635521080000|2021-10-29 15:24:40|131.78|131.76|131.84|131.8|131.84|131.82|131.78|131.76|11359
1635521090000|2021-10-29 15:24:50|131.86|131.82|131.84|131.8|131.86|131.82|131.84|131.8|6922
1635521100000|2021-10-29 15:25:00|131.82|131.78|131.84|131.78|131.84|131.78|131.82|131.76|5939
1635521110000|2021-10-29 15:25:10|131.82|131.76|131.88|131.82|131.88|131.82|131.8|131.76|6760
1635521120000|2021-10-29 15:25:20|131.9|131.84|131.88|131.82|131.94|131.86|131.88|131.82|5390
1635521130000|2021-10-29 15:25:30|131.86|131.8|131.86|131.82|131.88|131.82|131.86|131.8|4172
1635521140000|2021-10-29 15:25:40|131.84|131.8|131.84|131.82|131.86|131.82|131.84|131.8|1343
1635521150000|2021-10-29 15:25:50|131.82|131.8|131.84|131.8|131.84|131.8|131.82|131.78|4766
1635521160000|2021-10-29 15:26:00|131.86|131.86|131.84|131.82|131.88|131.86|131.84|131.8|5395
1635521170000|2021-10-29 15:26:10|131.86|131.84|131.92|131.88|131.92|131.88|131.86|131.82|10631
1635521180000|2021-10-29 15:26:20|131.9|131.86|131.9|131.86|131.9|131.86|131.9|131.86|634
1635521190000|2021-10-29 15:26:30|131.88|131.84|131.88|131.84|131.88|131.84|131.88|131.84|2265
1635521210000|2021-10-29 15:26:50|131.86|131.82|131.86|131.82|131.88|131.82|131.86|131.8|3090
1635521220000|2021-10-29 15:27:00|131.88||131.88||131.88||131.88||1880
1635521230000|2021-10-29 15:27:10|131.9|131.84|131.94|131.88|131.94|131.88|131.9|131.84|13939
1635521240000|2021-10-29 15:27:20|131.92|131.86|131.92|131.84|131.92|131.86|131.88|131.84|2427
1635521250000|2021-10-29 15:27:30|||||||||18830
1635521260000|2021-10-29 15:27:40|131.88|131.82|131.84|131.8|131.88|131.82|131.82|131.76|9756
1635521270000|2021-10-29 15:27:50|131.86|131.82|131.84|131.8|131.86|131.82|131.84|131.8|5883
1635521280000|2021-10-29 15:28:00|131.86|131.84|131.84|131.78|131.86|131.84|131.82|131.78|9712
1635521290000|2021-10-29 15:28:10|131.86|131.8|131.86|131.8|131.86|131.8|131.84|131.78|2803
1635521300000|2021-10-29 15:28:20|131.88|131.82|131.88|131.8|131.88|131.84|131.86|131.8|7842
1635521310000|2021-10-29 15:28:30|131.9|131.82|131.96|131.9|131.96|131.9|131.9|131.82|9277
1635521320000|2021-10-29 15:28:40|131.98|131.92|132|131.96|132.06|131.98|131.96|131.92|17937
1635521330000|2021-10-29 15:28:50|131.98|131.94|131.96|131.92|131.98|131.94|131.96|131.9|3319
1635521340000|2021-10-29 15:29:00|131.98|131.94|132.04|132|132.08|132.02|131.98|131.94|11336
1635521350000|2021-10-29 15:29:10|132.06|132.02|131.98|131.9|132.14|132.06|131.96|131.88|22358
1635521360000|2021-10-29 15:29:20|132|131.92|132|131.94|132.02|131.94|131.98|131.92|4392
1635521370000|2021-10-29 15:29:30|131.98|131.92|132.02|131.96|132.02|131.96|131.96|131.92|4692
1635521380000|2021-10-29 15:29:40|132|131.94|132.12|132.02|132.14|132.04|131.98|131.92|6471
1635521390000|2021-10-29 15:29:50|132.1|132|132.08|131.98|132.12|132.04|132|131.9|16375
1635753600000|2021-11-01 08:00:00|133.48|132.66|133.02|132.76|133.6|132.82|133.02|132.66|127472
1635753610000|2021-11-01 08:00:10|132.98|132.68|132.88|132.5|132.98|132.76|132.48|132.28|116036
1635753620000|2021-11-01 08:00:20|132.98|132.52|133.04|132.7|133.06|132.7|132.98|132.52|64374
1635753630000|2021-11-01 08:00:30|132.94|132.72|133.04|132.66|133.04|132.78|132.86|132.52|44734
1635753640000|2021-11-01 08:00:40|||||||||29542
1635753650000|2021-11-01 08:00:50|133.02|132.68|133.04|132.7|133.04|132.7|133.02|132.68|15304
1635753660000|2021-11-01 08:01:00|133.06|132.72|133.4|133.08|133.48|133.08|133.06|132.72|11819
1635753670000|2021-11-01 08:01:10|133.34|133|133.32|132.98|133.34|133|133.32|132.88|1412
1635753680000|2021-11-01 08:01:20|133.14|132.94|132.98|132.76|133.14|133|132.98|132.62|34038
1635753690000|2021-11-01 08:01:30|||||||||4000
1635753700000|2021-11-01 08:01:40|||||||||9563
1635753710000|2021-11-01 08:01:50|||||||||1077
1635753720000|2021-11-01 08:02:00|132.96|132.74|132.7|132.42|132.96|132.74|132.68|132.4|9152
1635753730000|2021-11-01 08:02:10|132.68||132.7||132.7||132.68||0
1635753740000|2021-11-01 08:02:20|132.68|132.4|132.7|132.44|132.7|132.44|132.68|132.4|2717
1635753750000|2021-11-01 08:02:30|132.68|132.42|132.58|132.4|132.78|132.54|132.54|132.4|34339
1635753760000|2021-11-01 08:02:40|132.64|132.44|132.64|132.36|132.66|132.5|132.5|132.36|5362
1635753770000|2021-11-01 08:02:50|132.62||132.56||132.62||132.56||4835
1635753780000|2021-11-01 08:03:00|132.54|132.2|132.74|132.62|132.8|132.62|132.12|132|38838
1635753790000|2021-11-01 08:03:10|132.72|132.4|132.44|132.22|132.72|132.44|132.44|132.18|10093
1635753800000|2021-11-01 08:03:20|132.5|132.24|132.54|132.26|132.56|132.26|132.46|132.24|7842
1635753810000|2021-11-01 08:03:30|132.52|132.24|132.54|132.3|132.56|132.3|132.42|132.16|90
1635753820000|2021-11-01 08:03:40|132.6|132.32|132.58|132.34|132.64|132.34|132.56|132.28|5999
1635753830000|2021-11-01 08:03:50|132.6|132.36|132.62|132.36|132.64|132.4|132.58|132.34|2159
1635753840000|2021-11-01 08:04:00|132.64||132.64||132.64||132.6||0
1635753850000|2021-11-01 08:04:10|132.66|132.38|132.7|132.48|132.7|132.48|132.66|132.38|13228
1635753860000|2021-11-01 08:04:20|132.68|132.5|132.38|132.16|132.68|132.54|132.38|132.06|25796
1635753870000|2021-11-01 08:04:30|||||||||995
1635753880000|2021-11-01 08:04:40|||||||||392
1635753890000|2021-11-01 08:04:50|132.36|132.14|132.36|132.14|132.36|132.14|132.3|132.14|1854
1635753900000|2021-11-01 08:05:00|132.38|132.16|132.28|132.14|132.62|132.44|132.26|132.14|17469
1635753910000|2021-11-01 08:05:10|132.34||132.3||132.36||132.28||4
1635753920000|2021-11-01 08:05:20|132.36|132.16|132.66|132.4|132.72|132.5|132.36|132.16|12300
1635753930000|2021-11-01 08:05:30|132.68|132.42|132.68|132.46|132.78|132.6|132.66|132.42|11600
1635753940000|2021-11-01 08:05:40|132.66|132.48|132.66|132.5|132.66|132.56|132.66|132.48|7881
1635753950000|2021-11-01 08:05:50|132.74|132.52|132.94|132.74|133|132.82|132.74|132.48|14981
1635753960000|2021-11-01 08:06:00|132.92|132.72|132.76|132.52|132.92|132.72|132.76|132.48|15713
1635753970000|2021-11-01 08:06:10|132.72|132.54|132.74|132.52|132.86|132.68|132.66|132.4|12802
1635753980000|2021-11-01 08:06:20||132.54||132.64||132.64||132.54|444
1635753990000|2021-11-01 08:06:30|132.8|132.66|132.82|132.74|132.84|132.74|132.74|132.64|24590
1635754000000|2021-11-01 08:06:40|132.9|132.76|132.88|132.8|132.94|132.86|132.88|132.7|7497
1635754010000|2021-11-01 08:06:50|132.92|132.82|132.92|132.76|133|132.9|132.92|132.66|8922
1635754020000|2021-11-01 08:07:00|132.98|132.78|132.82|132.68|133.08|132.96|132.82|132.62|27693
1635754030000|2021-11-01 08:07:10|132.86|132.58|132.86|132.74|132.86|132.74|132.84|132.58|6764
1635754040000|2021-11-01 08:07:20|132.84|132.7|132.92|132.82|132.98|132.82|132.84|132.6|22139
1635754050000|2021-11-01 08:07:30|132.9|132.76|132.8|132.7|132.9|132.76|132.8|132.58|6416
1635754060000|2021-11-01 08:07:40|||||||||620
1635754070000|2021-11-01 08:07:50|132.88|132.72|132.88|132.74|132.88|132.82|132.86|132.7|1499
1635754080000|2021-11-01 08:08:00||132.76||132.8||132.8||132.72|1882
1635754090000|2021-11-01 08:08:10|132.86|132.76|132.86|132.76|132.88|132.78|132.86|132.72|1817
1635754100000|2021-11-01 08:08:20|132.88|132.78|132.86|132.78|132.98|132.84|132.86|132.68|47836
1635754110000|2021-11-01 08:08:30||132.72||132.76||132.76||132.72|9159
1635754120000|2021-11-01 08:08:40||132.72||132.76||132.76||132.72|9631
1635754130000|2021-11-01 08:08:50|132.96|132.72|132.94|132.82|132.96|132.86|132.94|132.72|10523
1635754140000|2021-11-01 08:09:00|133.04|132.84|133.24|133.1|133.26|133.1|133.02|132.84|4258
1635754150000|2021-11-01 08:09:10|133.22|133.12|133.12|133.04|133.22|133.14|133.02|132.84|47622
1635754160000|2021-11-01 08:09:20|133.18|133.06|133.1|132.98|133.18|133.08|133.1|132.92|8203
1635754170000|2021-11-01 08:09:30|133.14|133|133.02|132.86|133.18|133.1|133.02|132.84|37169
1635754180000|2021-11-01 08:09:40|133|132.88|132.98|132.88|133|132.88|132.98|132.8|5772
1635754190000|2021-11-01 08:09:50|133|132.8|133|132.84|133.08|132.94|132.98|132.8|16161
1635754200000|2021-11-01 08:10:00|133.02|132.8|133.02|132.86|133.02|132.86|132.96|132.8|6346
1635754210000|2021-11-01 08:10:10|133|132.88|133|132.88|133|132.9|133|132.88|205
1635754220000|2021-11-01 08:10:20|||||||||500
1635754230000|2021-11-01 08:10:30|132.98|132.86|132.96|132.86|133|132.88|132.92|132.78|17087
1635754240000|2021-11-01 08:10:40|132.92|132.88|132.92|132.86|132.92|132.88|132.92|132.86|4118
1635754250000|2021-11-01 08:10:50|132.96|132.88|132.96|132.86|132.96|132.88|132.96|132.86|2180
1635754260000|2021-11-01 08:11:00|132.94|132.82|132.86|132.74|132.94|132.82|132.86|132.66|8573
1635754270000|2021-11-01 08:11:10|132.82|132.7|132.7|132.52|132.82|132.72|132.7|132.5|17888
1635754280000|2021-11-01 08:11:20|132.68|132.48|132.66|132.52|132.68|132.52|132.66|132.46|3174
1635754290000|2021-11-01 08:11:30|132.72||132.7||132.72||132.7||1849
1635754300000|2021-11-01 08:11:40|||||||||5819
1635754310000|2021-11-01 08:11:50|132.68|132.5|132.66|132.46|132.68|132.5|132.66|132.46|1496
1635754320000|2021-11-01 08:12:00|132.62|132.44|132.48|132.34|132.62|132.44|132.42|132.24|25053
1635754330000|2021-11-01 08:12:10|132.52|132.36|132.54|132.38|132.56|132.4|132.5|132.32|7604
1635754340000|2021-11-01 08:12:20|132.52|132.4|132.5|132.36|132.52|132.4|132.5|132.36|8361
1635754350000|2021-11-01 08:12:30|132.54|132.38|132.82|132.64|132.88|132.7|132.52|132.38|13130
1635754360000|2021-11-01 08:12:40||132.7||132.7||132.7||132.7|367
1635754370000|2021-11-01 08:12:50|132.78|132.66|132.62|132.44|132.78|132.66|132.62|132.44|21725
1635754380000|2021-11-01 08:13:00|132.58|132.46|132.52|132.38|132.58|132.46|132.52|132.36|3868
1635754390000|2021-11-01 08:13:10|132.56|132.4|132.56|132.4|132.64|132.46|132.56|132.38|7931
1635754400000|2021-11-01 08:13:20||132.42||132.36||132.42||132.36|1099
1635754420000|2021-11-01 08:13:40|||||||||9751
1635754430000|2021-11-01 08:13:50|132.54|132.34|132.38|132.24|132.54|132.36|132.32|132.16|14639
1635754440000|2021-11-01 08:14:00|132.46|132.2|132.56|132.46|132.56|132.46|132.46|132.2|1217
1635754450000|2021-11-01 08:14:10|132.54|132.44|132.56|132.44|132.56|132.44|132.54|132.38|510
1635754460000|2021-11-01 08:14:20|132.54|132.4|132.54|132.4|132.54|132.4|132.54|132.38|3
1635754470000|2021-11-01 08:14:30|132.56|132.42|132.56|132.44|132.56|132.44|132.56|132.42|9
1635754480000|2021-11-01 08:14:40||132.4||132.42||132.42||132.4|0
1635754490000|2021-11-01 08:14:50||132.44||132.46||132.46||132.44|32
1635754500000|2021-11-01 08:15:00|132.64|132.48|132.72|132.56|132.78|132.62|132.62|132.48|3387
1635754510000|2021-11-01 08:15:10|132.7|132.54|132.72|132.58|132.74|132.6|132.68|132.54|509
1635754520000|2021-11-01 08:15:20|||||||||81
1635754530000|2021-11-01 08:15:30|132.74|132.64|132.82|132.68|132.86|132.7|132.74|132.62|4373
1635754540000|2021-11-01 08:15:40|132.84|132.7|132.92|132.76|132.94|132.78|132.82|132.7|5516
1635754550000|2021-11-01 08:15:50||132.78||132.78||132.78||132.76|0
1635754560000|2021-11-01 08:16:00||132.8||132.82||132.82||132.78|3
1635754570000|2021-11-01 08:16:10|132.96|132.84|133.1|133|133.1|133|132.96|132.84|11281
1635754580000|2021-11-01 08:16:20|133.08|132.96|133.04|132.94|133.1|132.98|133.04|132.88|3420
1635754590000|2021-11-01 08:16:30|133.06|132.96|133.1|133.02|133.16|133.08|133.06|132.96|5593
1635754600000|2021-11-01 08:16:40|133.14|133.04|133.16|133.04|133.26|133.12|133.1|133.02|21393
1635754610000|2021-11-01 08:16:50||133.06||133.06||133.1||133.04|518
1635754620000|2021-11-01 08:17:00|133.24|133.08|133.32|133.22|133.4|133.24|133.24|133.08|3733
1635754630000|2021-11-01 08:17:10|133.36|133.24|133.44|133.32|133.54|133.38|133.36|133.24|7141
1635754640000|2021-11-01 08:17:20|133.46|133.34|133.54|133.46|133.56|133.46|133.46|133.28|2000
1635754650000|2021-11-01 08:17:30||133.48||133.48||133.5||133.4|181
1635754660000|2021-11-01 08:17:40|133.56|133.5|133.64|133.5|133.66|133.52|133.56|133.48|2218
1635754670000|2021-11-01 08:17:50|133.68|133.52|133.64|133.58|133.7|133.6|133.64|133.52|4505
1635754680000|2021-11-01 08:18:00|133.62|133.52|133.62|133.48|133.64|133.58|133.56|133.46|8503
1635754690000|2021-11-01 08:18:10|133.56|133.5|133.56|133.48|133.56|133.5|133.54|133.46|707
1635754700000|2021-11-01 08:18:20|133.62|133.46|133.56|133.42|133.7|133.52|133.56|133.38|15890
1635754710000|2021-11-01 08:18:30|133.54|133.4|133.38|133.24|133.54|133.4|133.38|133.2|129774
1635754760000|2021-11-01 08:19:20|133.4|133.26|133.34|133.24|133.52|133.42|133.34|133.24|17447
1635754780000|2021-11-01 08:19:40|133.36|133.36|133.38|133.26|133.4|133.36|133.36|133.24|38034
1635754790000|2021-11-01 08:19:50|133.42|133.28|133.3|133.18|133.48|133.36|133.3|133.14|10426
1635754800000|2021-11-01 08:20:00|133.36|133.2|133.34|133.24|133.44|133.34|133.34|133.18|6597
1635754810000|2021-11-01 08:20:10||133.26||133.26||133.28||133.26|757
1635754830000|2021-11-01 08:20:30|133.32|133.28|133.2|133.06|133.32|133.28|133.2|133.04|2079
1635754840000|2021-11-01 08:20:40|133.24|133.08|133.26|133.14|133.26|133.14|133.22|133.08|4
1635754860000|2021-11-01 08:21:00|133.3|133.16|133.4|133.26|133.42|133.26|133.3|133.16|2994
1635754870000|2021-11-01 08:21:10|133.38|133.28|133.38|133.28|133.38|133.28|133.36|133.24|3
1635754880000|2021-11-01 08:21:20|133.36|133.26|133.44|133.34|133.44|133.34|133.36|133.24|3974
1635754890000|2021-11-01 08:21:30|133.48||133.48||133.5||133.48||0
1635754900000|2021-11-01 08:21:40||133.32||133.32||133.32||133.3|375
1635754910000|2021-11-01 08:21:50|133.46|133.3|133.4|133.26|133.46|133.3|133.34|133.2|12961
1635754920000|2021-11-01 08:22:00|133.46|133.28|133.66|133.54|133.68|133.54|133.4|133.28|4504
1635754940000|2021-11-01 08:22:20|133.68|133.56|133.62|133.5|133.68|133.58|133.58|133.42|4052
1635754950000|2021-11-01 08:22:30|133.64|133.52|133.66|133.52|133.68|133.52|133.64|133.52|67
1635754970000|2021-11-01 08:22:50|133.68|133.54|133.5|133.38|133.68|133.56|133.5|133.36|1876
1635754980000|2021-11-01 08:23:00|133.52|133.4|133.56|133.46|133.58|133.46|133.52|133.4|2942
1635755000000|2021-11-01 08:23:20|133.62|133.48|133.64|133.6|133.64|133.6|133.62|133.46|3999
1635755010000|2021-11-01 08:23:30|133.72|133.62|133.78|133.66|133.8|133.68|133.7|133.62|0
1635755030000|2021-11-01 08:23:50|133.82|133.68|133.86|133.76|133.88|133.78|133.8|133.68|8986
1635755040000|2021-11-01 08:24:00|||||||||2603
1635755050000|2021-11-01 08:24:10|133.9|133.78|133.9|133.78|133.92|133.78|133.9|133.78|7564
1635755060000|2021-11-01 08:24:20|133.88|133.76|133.88|133.78|133.88|133.78|133.86|133.76|8549
1635755070000|2021-11-01 08:24:30|133.9|133.8|133.92|133.86|133.96|133.86|133.9|133.8|3850
1635755080000|2021-11-01 08:24:40||133.84||133.84||133.84||133.84|300
1635755110000|2021-11-01 08:25:10|133.96|133.86|134.04|133.96|134.06|133.96|133.96|133.86|32348
1635755120000|2021-11-01 08:25:20|134.14|133.98|134.16|134.1|134.2|134.1|134.04|133.98|5933
1635755130000|2021-11-01 08:25:30|134.22|134.12|134.18|134.1|134.26|134.2|134.18|134.1|29335
1635755140000|2021-11-01 08:25:40|134.16|134.08|134.18|134.12|134.18|134.12|134.14|134.08|11898
1635755150000|2021-11-01 08:25:50|134.2|134.1|134.28|134.22|134.36|134.22|134.2|134.1|8381
1635755160000|2021-11-01 08:26:00|134.3|134.16|134.54|134.44|134.6|134.46|134.3|134.16|5638
1635755170000|2021-11-01 08:26:10|134.52|134.42|134.5|134.42|134.52|134.42|134.5|134.42|0
1635755180000|2021-11-01 08:26:20|||||||||6270
1635755190000|2021-11-01 08:26:30|134.48|134.36|134.5|134.38|134.5|134.42|134.44|134.36|10541
1635755200000|2021-11-01 08:26:40|134.48|134.36|134.3|134.2|134.5|134.4|134.3|134.18|7284
1635755210000|2021-11-01 08:26:50|134.24|134.24|134.3|134.18|134.3|134.24|134.24|134.16|5745
1635755220000|2021-11-01 08:27:00|134.28|134.14|134.14|134.02|134.28|134.14|134.08|133.92|14244
1635755230000|2021-11-01 08:27:10|134.16|134.04|134.18|134.06|134.18|134.06|134.16|134.04|7227
1635755240000|2021-11-01 08:27:20|134.2|134.08|134.24|134.16|134.28|134.16|134.2|134.08|7933
1635755250000|2021-11-01 08:27:30|134.22|134.14|134.12|134.02|134.22|134.14|134.1|134|612
1635755260000|2021-11-01 08:27:40|134.14|134.04|134.16|134.06|134.16|134.06|134.14|134.04|900
1635755270000|2021-11-01 08:27:50|134.18|134.08|134.22|134.12|134.22|134.14|134.18|134.08|1888
1635755280000|2021-11-01 08:28:00|134.2|134.1|134.24|134.16|134.24|134.16|134.1|134|24434
1635755300000|2021-11-01 08:28:20|134.22|134.18|134.06|133.94|134.22|134.18|134.06|133.9|3245
1635755310000|2021-11-01 08:28:30|||||||||2000
1635755320000|2021-11-01 08:28:40||133.9||133.9||133.9||133.88|2301
1635755330000|2021-11-01 08:28:50|134.04|133.88|133.94|133.82|134.04|133.88|133.94|133.8|0
1635755340000|2021-11-01 08:29:00|||||||||102
1635755350000|2021-11-01 08:29:10|133.92|133.76|133.88|133.76|133.92|133.78|133.8|133.66|2254
1635755360000|2021-11-01 08:29:20||133.78||133.76||133.8||133.76|371
1635755370000|2021-11-01 08:29:30|133.86|133.78|133.74|133.62|133.86|133.78|133.74|133.62|20049
1635755380000|2021-11-01 08:29:40|133.76|133.64|133.68|133.64|133.76|133.7|133.68|133.64|6147
1635755390000|2021-11-01 08:29:50|133.64|133.62|133.6|133.5|133.66|133.62|133.56|133.44|6411
1635755400000|2021-11-01 08:30:00|133.62|133.52|133.64|133.56|133.68|133.56|133.62|133.52|2637
1635755410000|2021-11-01 08:30:10|133.66|133.58|133.8|133.68|133.82|133.68|133.66|133.58|4296
1635755420000|2021-11-01 08:30:20|133.82|133.7|133.82|133.72|133.86|133.72|133.82|133.7|345
1635755440000|2021-11-01 08:30:40|133.88|133.74|133.88|133.8|133.88|133.8|133.88|133.74|49322
1635755450000|2021-11-01 08:30:50|133.96|133.82|134|133.9|134|133.9|133.96|133.82|390
1635755460000|2021-11-01 08:31:00|||||||||500
1635755480000|2021-11-01 08:31:20|133.98|133.86|133.96|133.84|133.98|133.86|133.94|133.82|25331
1635755490000|2021-11-01 08:31:30|133.98|133.86|133.8|133.68|133.98|133.86|133.78|133.66|11696
1635755500000|2021-11-01 08:31:40|133.82|133.7|133.86|133.72|133.88|133.78|133.82|133.7|4521
1635755510000|2021-11-01 08:31:50|133.84|133.7|133.72|133.66|133.84|133.7|133.7|133.58|17606
1635755520000|2021-11-01 08:32:00|133.78|133.68|133.78|133.72|133.86|133.72|133.74|133.68|925
1635755530000|2021-11-01 08:32:10|||||||||3000
1635755540000|2021-11-01 08:32:20|133.76|133.7|133.78|133.7|133.78|133.7|133.76|133.7|0
1635755560000|2021-11-01 08:32:40||133.72||133.72||133.72||133.72|0
1635755570000|2021-11-01 08:32:50||133.7||133.7||133.7||133.7|3711
1635755580000|2021-11-01 08:33:00|133.82|133.72|133.88|133.72|133.88|133.72|133.82|133.72|778
1635755590000|2021-11-01 08:33:10|133.9|133.74|133.94|133.8|133.94|133.8|133.9|133.74|10000
1635755600000|2021-11-01 08:33:20|133.96|133.82|133.98|133.9|134|133.92|133.94|133.82|3941
1635755630000|2021-11-01 08:33:50|134|133.92|134|133.92|134|133.92|134|133.92|0
1635755640000|2021-11-01 08:34:00|134.02|133.94|134.16|134.1|134.18|134.1|134|133.94|45739
1635755650000|2021-11-01 08:34:10|134.22|134.12|134.2|134.1|134.3|134.18|134.2|134.1|6770
1635755660000|2021-11-01 08:34:20|134.22|134.12|134.28|134.14|134.28|134.14|134.22|134.12|0
1635755670000|2021-11-01 08:34:30|134.26|134.12|134.14|134.02|134.26|134.12|134.12|134|6812
1635755680000|2021-11-01 08:34:40|134.18|134.04|134.28|134.14|134.28|134.14|134.18|134.04|1447
1635755690000|2021-11-01 08:34:50|134.32|134.18|134.3|134.14|134.32|134.2|134.24|134.14|6713
1635755700000|2021-11-01 08:35:00|134.32|134.16|134.32|134.16|134.32|134.16|134.32|134.16|0
1635755720000|2021-11-01 08:35:20|134.3|134.14|134.3|134.14|134.3|134.14|134.28|134.14|2015
1635755730000|2021-11-01 08:35:30|134.28|134.12|134.24|134.1|134.3|134.12|134.24|134.08|74
1635755740000|2021-11-01 08:35:40|||||||||3863
1635755750000|2021-11-01 08:35:50|134.2|134.08|134.32|134.22|134.38|134.22|134.2|134.08|3617
1635755760000|2021-11-01 08:36:00|134.36|134.26|134.42|134.28|134.42|134.28|134.36|134.26|2672
1635755770000|2021-11-01 08:36:10|134.4||134.42||134.42||134.4||30
1635755780000|2021-11-01 08:36:20|||||||||4000
1635755790000|2021-11-01 08:36:30||134.3||134.3||134.3||134.3|1000
1635755800000|2021-11-01 08:36:40|134.4|134.28|134.38|134.24|134.42|134.28|134.3|134.22|20071
1635755820000|2021-11-01 08:37:00|134.4|134.26|134.4|134.24|134.4|134.26|134.4|134.24|0
1635755830000|2021-11-01 08:37:10|134.38||134.38||134.38||134.38||1496
1635755840000|2021-11-01 08:37:20|134.36|134.26|134.38|134.26|134.38|134.26|134.34|134.24|4441
1635755850000|2021-11-01 08:37:30|||||||||7000
1635755870000|2021-11-01 08:37:50|134.36|134.24|134.38|134.26|134.38|134.26|134.36|134.24|3440
1635755880000|2021-11-01 08:38:00|||||||||5000
1635755890000|2021-11-01 08:38:10|||||||||2530
1635755900000|2021-11-01 08:38:20|||||||||10000
1635755910000|2021-11-01 08:38:30|134.42|134.28|134.42|134.28|134.42|134.28|134.38|134.26|10095
1635755920000|2021-11-01 08:38:40|134.4||134.42||134.42||134.4||1
1635755930000|2021-11-01 08:38:50|134.4||134.4||134.4||134.4||1732
1635755940000|2021-11-01 08:39:00|134.42|134.3|134.4|134.32|134.46|134.32|134.4|134.26|9983
1635755950000|2021-11-01 08:39:10|134.42|134.34|134.34|134.26|134.42|134.34|134.34|134.26|4754
1635755960000|2021-11-01 08:39:20|134.36||134.36||134.36||134.36||13
1635755970000|2021-11-01 08:39:30|134.34||134.36||134.36||134.34||2191
1635755980000|2021-11-01 08:39:40|||||||||518
1635755990000|2021-11-01 08:39:50|134.38|134.28|134.54|134.4|134.54|134.4|134.38|134.28|16324
1635756000000|2021-11-01 08:40:00||134.44||134.4||134.44||134.4|50
1635756010000|2021-11-01 08:40:10|134.52|134.42|134.64|134.5|134.68|134.5|134.52|134.42|5178
1635756020000|2021-11-01 08:40:20|134.62|134.48|134.6|134.5|134.62|134.52|134.58|134.48|300
1635756030000|2021-11-01 08:40:30|||||||||8889
1635756040000|2021-11-01 08:40:40|134.58|134.48|134.6|134.52|134.6|134.52|134.56|134.48|550
1635756060000|2021-11-01 08:41:00||134.54||134.54||134.54||134.54|3830
1635756070000|2021-11-01 08:41:10|134.62|134.56|134.5|134.44|134.64|134.56|134.5|134.42|44398
1635756080000|2021-11-01 08:41:20||134.46||134.46||134.46||134.46|2700
1635756110000|2021-11-01 08:41:50|134.48|134.44|134.46|134.4|134.48|134.44|134.46|134.34|15009
1635756130000|2021-11-01 08:42:10|||||||||2214
1635756140000|2021-11-01 08:42:20|134.48|134.42|134.48|134.42|134.54|134.42|134.48|134.42|6845
1635756150000|2021-11-01 08:42:30|134.52|134.44|134.52|134.44|134.52|134.44|134.52|134.44|215
1635756160000|2021-11-01 08:42:40|134.5|134.42|134.52|134.44|134.54|134.44|134.5|134.42|7370
1635756170000|2021-11-01 08:42:50|||||||||5730
1635756180000|2021-11-01 08:43:00|134.56|134.46|134.58|134.48|134.62|134.48|134.52|134.46|4466
1635756190000|2021-11-01 08:43:10|||||||||10000
1635756210000|2021-11-01 08:43:30|134.56|134.46|134.56|134.48|134.56|134.48|134.56|134.46|36
1635756220000|2021-11-01 08:43:40|||||||||2145
1635756240000|2021-11-01 08:44:00||134.5||134.5||134.5||134.5|3990
1635756250000|2021-11-01 08:44:10|134.58|134.52|134.6|134.52|134.64|134.52|134.58|134.5|9613
1635756260000|2021-11-01 08:44:20|134.58|134.5|134.58|134.5|134.58|134.5|134.58|134.5|4153
1635756270000|2021-11-01 08:44:30|134.56|134.48|134.58|134.48|134.58|134.48|134.52|134.48|715
1635756280000|2021-11-01 08:44:40|134.56|134.42|134.48|134.38|134.56|134.42|134.48|134.38|23318
1635756300000|2021-11-01 08:45:00|134.5|134.4|134.72|134.64|134.78|134.64|134.5|134.4|30267
1635756310000|2021-11-01 08:45:10|134.7|134.62|134.5|134.46|134.7|134.62|134.48|134.42|26192
1635756320000|2021-11-01 08:45:20|134.58|134.48|134.52|134.48|134.62|134.48|134.52|134.48|198
1635756330000|2021-11-01 08:45:30|134.6|134.5|134.7|134.64|134.7|134.64|134.6|134.5|4064
1635756340000|2021-11-01 08:45:40||134.62||134.62||134.62||134.62|0
1635756350000|2021-11-01 08:45:50|134.68|134.58|134.68|134.56|134.68|134.58|134.64|134.54|551
1635756360000|2021-11-01 08:46:00||134.54||134.54||134.54||134.54|1961
1635756380000|2021-11-01 08:46:20||134.56||134.56||134.56||134.56|6361
1635756390000|2021-11-01 08:46:30|134.66|134.58|134.64|134.56|134.66|134.58|134.62|134.56|1782
1635756400000|2021-11-01 08:46:40||134.58||134.58||134.58||134.58|224
1635756410000|2021-11-01 08:46:50|134.62|134.56|134.52|134.44|134.62|134.56|134.52|134.42|18132
1635756430000|2021-11-01 08:47:10|||||||||1860
1635756450000|2021-11-01 08:47:30|||||||||6000
1635756460000|2021-11-01 08:47:40|134.5|134.4|134.48|134.38|134.5|134.4|134.48|134.38|455
1635756470000|2021-11-01 08:47:50|134.5|134.4|134.5|134.44|134.52|134.44|134.42|134.3|8312
1635756480000|2021-11-01 08:48:00|134.54|134.46|134.54|134.46|134.54|134.48|134.54|134.46|2193
1635756490000|2021-11-01 08:48:10|134.52|134.44|134.52|134.44|134.54|134.44|134.5|134.44|0
1635756500000|2021-11-01 08:48:20|134.5||134.52||134.52||134.48||0
1635756520000|2021-11-01 08:48:40|134.5||134.48||134.5||134.48||897
1635756530000|2021-11-01 08:48:50||134.38||134.38||134.38||134.36|300
1635756540000|2021-11-01 08:49:00|134.46|134.36|134.44|134.32|134.46|134.36|134.44|134.32|1500
1635756560000|2021-11-01 08:49:20|134.42|134.3|134.28|134.18|134.42|134.3|134.28|134.16|3967
1635756570000|2021-11-01 08:49:30||134.14||134.16||134.16||134.14|50
1635756580000|2021-11-01 08:49:40||134.2||134.2||134.2||134.2|0
1635756610000|2021-11-01 08:50:10|||||||||2962
1635756620000|2021-11-01 08:50:20|134.3|134.22|134.34|134.26|134.38|134.26|134.3|134.22|9936
1635756630000|2021-11-01 08:50:30|134.32|134.24|134.14|134.06|134.32|134.24|134.14|134.04|20026
1635756640000|2021-11-01 08:50:40|134.16|134.08|134.22|134.16|134.28|134.16|134.16|134.06|28898
1635756650000|2021-11-01 08:50:50|134.32|134.18|134.4|134.28|134.4|134.28|134.3|134.18|2446
1635756660000|2021-11-01 08:51:00|134.42|134.3|134.44|134.32|134.44|134.32|134.42|134.3|1813
1635756670000|2021-11-01 08:51:10|||||||||8883
1635756680000|2021-11-01 08:51:20||134.34||134.34||134.34||134.34|796
1635756690000|2021-11-01 08:51:30|||||||||15690
1635756700000|2021-11-01 08:51:40||134.36||134.36||134.36||134.36|1245
1635756710000|2021-11-01 08:51:50|134.42|134.34|134.38|134.24|134.42|134.36|134.3|134.24|7564
1635756720000|2021-11-01 08:52:00|134.34|134.22|134.32|134.2|134.34|134.22|134.32|134.2|0
1635756730000|2021-11-01 08:52:10|||||||||7397
1635756740000|2021-11-01 08:52:20||134.22||134.24||134.24||134.22|0
1635756760000|2021-11-01 08:52:40|||||||||7400
1635756770000|2021-11-01 08:52:50|||||||||10744
1635756790000|2021-11-01 08:53:10|||||||||1862
1635756800000|2021-11-01 08:53:20|134.3|134.22|134.06|133.96|134.3|134.22|134|133.92|37073
1635756810000|2021-11-01 08:53:30||133.98||133.98||133.98||133.98|43
1635756820000|2021-11-01 08:53:40|||||||||7419
1635756830000|2021-11-01 08:53:50|134.04|133.96|134.06|133.98|134.06|133.98|134.04|133.96|2839
1635756840000|2021-11-01 08:54:00|134.04|133.96|134.04|133.96|134.04|133.96|134|133.96|5548
1635756850000|2021-11-01 08:54:10|||||||||4909
1635756860000|2021-11-01 08:54:20|134.06|134|134.16|134.1|134.22|134.1|134.06|134|9163
1635756890000|2021-11-01 08:54:50|134.18|134.12|134.22|134.12|134.26|134.12|134.18|134.12|6913
1635756900000|2021-11-01 08:55:00|||||||||6331
1635756910000|2021-11-01 08:55:10|134.2|134.1|134.14|134.06|134.2|134.1|134.1|134.02|38360
1635756920000|2021-11-01 08:55:20|134.12|134.04|134.14|134.04|134.14|134.04|134.12|134.04|1734
1635756940000|2021-11-01 08:55:40|134.12|134.02|134.04|133.94|134.12|134.02|134.04|133.94|1445
1635756960000|2021-11-01 08:56:00|134.02||134.02||134.02||134.02||2500
1635756970000|2021-11-01 08:56:10|134.04|133.96|134.14|133.96|134.14|134.02|134.04|133.96|18
1635756980000|2021-11-01 08:56:20|134.04||134.04||134.04||134.04||1684
1635756990000|2021-11-01 08:56:30|||||||||2751
1635757000000|2021-11-01 08:56:40|134.06|133.98|134.12|133.98|134.12|133.98|134.06|133.98|12229
1635757010000|2021-11-01 08:56:50|134.04|134.02|134.2|134.06|134.2|134.06|134.04|134.02|940
1635757040000|2021-11-01 08:57:20|||||||||737
1635757060000|2021-11-01 08:57:40|134.18|134.08|134.1|133.96|134.2|134.1|134.1|133.96|31076
1635757070000|2021-11-01 08:57:50|134.06|133.94|134.02|133.96|134.06|133.96|134.02|133.94|10314
1635757090000|2021-11-01 08:58:10|||||||||2000
1635757100000|2021-11-01 08:58:20|134.04|133.98|134.06|133.98|134.06|133.98|134.04|133.96|11612
1635757110000|2021-11-01 08:58:30|134.1|134|134.1|133.98|134.16|134|134.1|133.98|3793
1635757130000|2021-11-01 08:58:50|134.08|133.96|133.92|133.82|134.1|133.98|133.92|133.82|27283
1635757140000|2021-11-01 08:59:00|133.9|133.8|133.76|133.66|133.92|133.8|133.76|133.66|3851
1635757150000|2021-11-01 08:59:10|133.72|133.68|133.84|133.72|133.88|133.74|133.72|133.68|19638
1635757160000|2021-11-01 08:59:20|||||||||2243
1635757170000|2021-11-01 08:59:30||133.74||133.74||133.74||133.74|17
1635757180000|2021-11-01 08:59:40|133.86|133.76|133.96|133.8|133.98|133.84|133.86|133.76|5306
1635757190000|2021-11-01 08:59:50|133.94||133.92||133.94||133.92||746
1635757210000|2021-11-01 09:00:10|133.9|133.78|133.9|133.78|133.9|133.78|133.9|133.76|1500
1635757220000|2021-11-01 09:00:20||133.8||133.8||133.8||133.8|1182
1635757230000|2021-11-01 09:00:30||133.82||133.84||133.84||133.82|1000
1635757240000|2021-11-01 09:00:40|133.88|133.82|133.88|133.74|133.88|133.82|133.8|133.68|4844
1635757250000|2021-11-01 09:00:50|133.9|133.76|133.9|133.8|133.92|133.8|133.9|133.76|0
1635757260000|2021-11-01 09:01:00||133.82||133.82||133.82||133.82|862
1635757270000|2021-11-01 09:01:10|133.88|133.8|133.88|133.78|133.88|133.8|133.88|133.78|0
1635757290000|2021-11-01 09:01:30||133.8||133.8||133.8||133.8|1193
1635757300000|2021-11-01 09:01:40|133.92|133.82|133.96|133.88|133.96|133.88|133.88|133.82|2197
1635757310000|2021-11-01 09:01:50|133.92|133.86|133.9|133.84|133.94|133.86|133.9|133.84|46986
1635757320000|2021-11-01 09:02:00|133.94|133.86|134.04|133.94|134.04|133.94|133.9|133.84|3883
1635757330000|2021-11-01 09:02:10|134.06|133.96|134.18|134.06|134.18|134.06|134.06|133.96|0
1635757340000|2021-11-01 09:02:20|134.14|134.04|134.12|134.02|134.14|134.04|134.12|134.02|2033
1635757350000|2021-11-01 09:02:30|134.1|133.98|134.08|134|134.1|134|134.08|133.98|5369
1635757370000|2021-11-01 09:02:50|134.1|134.02|134.24|134.1|134.24|134.1|134.1|134.02|8938
1635757380000|2021-11-01 09:03:00|134.2|134.12|134.32|134.22|134.32|134.22|134.2|134.12|3282
1635757400000|2021-11-01 09:03:20||134.24||134.26||134.26||134.24|37
1635757410000|2021-11-01 09:03:30|134.3|134.24|134.3|134.22|134.32|134.26|134.3|134.22|1744
1635757420000|2021-11-01 09:03:40|134.28|134.2|134.26|134.18|134.3|134.2|134.26|134.18|6525
1635757430000|2021-11-01 09:03:50|||||||||746
1635757470000|2021-11-01 09:04:30|||||||||102
1635757480000|2021-11-01 09:04:40|134.3|134.2|134.24|134.18|134.32|134.24|134.24|134.18|3897
1635757490000|2021-11-01 09:04:50|134.22|134.16|134.2|134.06|134.24|134.18|134.16|134.06|13406
1635757500000|2021-11-01 09:05:00||134.08||134.08||134.1||134.08|23703
1635757510000|2021-11-01 09:05:10|134.18|134.06|134.12|134.02|134.18|134.06|134.12|133.98|637
1635757520000|2021-11-01 09:05:20|134.14|134.04|134.2|134.12|134.2|134.12|134.14|134.04|0
1635757530000|2021-11-01 09:05:30|134.18|134.1|134.18|134.08|134.18|134.1|134.18|134.08|0
1635757550000|2021-11-01 09:05:50|134.2|134.1|134.2|134.1|134.24|134.12|134.2|134.1|1896
1635757560000|2021-11-01 09:06:00|134.18|134.12|134.28|134.18|134.28|134.18|134.16|134.08|10130
1635757570000|2021-11-01 09:06:10|134.24|134.2|134.4|134.32|134.4|134.32|134.24|134.2|8693
1635757610000|2021-11-01 09:06:50|134.32|134.23|134.3|134.19|134.32|134.23|134.3|134.17|1500
1635757640000|2021-11-01 09:07:20|134.26|134.13|134.26|134.13|134.26|134.13|134.26|134.13|2245
1635757700000|2021-11-01 09:08:20||134.11||134.13||134.13||134.09|0
1635757710000|2021-11-01 09:08:30||134.15||134.15||134.15||134.15|0
1635757720000|2021-11-01 09:08:40|134.44|134.29|134.42|134.29|134.44|134.29|134.42|134.29|847
1635757730000|2021-11-01 09:08:50|134.48|134.33|134.48|134.33|134.48|134.33|134.48|134.33|999
1635757740000|2021-11-01 09:09:00|134.56|134.41|134.64|134.49|134.64|134.49|134.54|134.41|1927
1635757750000|2021-11-01 09:09:10|134.62|134.45|134.62|134.45|134.64|134.45|134.62|134.45|0
1635757780000|2021-11-01 09:09:40|134.6||134.6||134.6||134.6||0
1635757790000|2021-11-01 09:09:50|134.58||134.56||134.58||134.56||0
1635757800000|2021-11-01 09:10:00|134.54|134.41|134.64|134.47|134.64|134.47|134.54|134.41|2923
1635757810000|2021-11-01 09:10:10|134.68|134.51|134.56|134.45|134.68|134.51|134.54|134.37|1664
1635757820000|2021-11-01 09:10:20|134.54|134.37|134.52|134.43|134.54|134.43|134.52|134.37|0
1635757830000|2021-11-01 09:10:30|134.5||134.5||134.5||134.5||0
1635757870000|2021-11-01 09:11:10|134.46|134.4|134.38|134.23|134.46|134.4|134.38|134.21|1620
1635757900000|2021-11-01 09:11:40|134.34|134.17|134.3|134.17|134.34|134.17|134.3|134.17|48
1635757920000|2021-11-01 09:12:00||134.15||134.15||134.15||134.15|0
1635757930000|2021-11-01 09:12:10|134.32|134.21|134.38|134.21|134.38|134.21|134.32|134.21|0
1635757940000|2021-11-01 09:12:20|134.36||134.36||134.36||134.36||0
1635757950000|2021-11-01 09:12:30|134.34||134.34||134.34||134.34||0
1635757960000|2021-11-01 09:12:40|134.36||134.34||134.36||134.34||1445
1635757970000|2021-11-01 09:12:50|134.24|134.2|134.24|134.15|134.24|134.2|134.24|134.15|1409
1635757980000|2021-11-01 09:13:00|134.2|134.07|134.2|134.07|134.2|134.07|134.2|134.07|1500
1635757990000|2021-11-01 09:13:10||134.05||134.05||134.05||134.05|0
1635758010000|2021-11-01 09:13:30|134.22|134.09|134.2|134.05|134.22|134.09|134.2|134.05|0
1635758020000|2021-11-01 09:13:40|134.1|133.97|134.1|133.93|134.1|133.97|134.1|133.93|1500
1635758030000|2021-11-01 09:13:50|134.12|134.01|134.12|134.01|134.14|134.01|134.12|134.01|0
1635758040000|2021-11-01 09:14:00|134.18|134.05|134.16|134.03|134.2|134.05|134.16|134.03|3000
1635758100000|2021-11-01 09:15:00||134.05||134.07||134.07||134.05|0
1635758110000|2021-11-01 09:15:10|134.18|134.15|134.32|134.21|134.38|134.23|134.18|134.15|689
1635758120000|2021-11-01 09:15:20||134.23||134.23||134.23||134.23|0
1635758130000|2021-11-01 09:15:30||134.21||134.21||134.21||134.21|0
1635758160000|2021-11-01 09:16:00|134.48|134.29|134.42|134.31|134.52|134.33|134.42|134.29|5849
1635758170000|2021-11-01 09:16:10|134.34|134.21|134.32|134.17|134.34|134.21|134.32|134.17|1985
1635758180000|2021-11-01 09:16:20|134.24|134.09|134.26|134.09|134.26|134.09|134.24|134.09|0
1635758190000|2021-11-01 09:16:30|134.24|134.05|134.3|134.17|134.3|134.19|134.2|134.03|2981
1635758210000|2021-11-01 09:16:50|134.22|134.07|134.16|133.99|134.22|134.07|134.08|133.93|3090
1635758220000|2021-11-01 09:17:00||134.01||134.01||134.01||134.01|0
1635758250000|2021-11-01 09:17:30|134.2|134.07|134.2|134.05|134.24|134.07|134.2|134.05|7
1635758270000|2021-11-01 09:17:50|134.18|134.03|134.2|134.05|134.2|134.05|134.16|134.03|0
1635758300000|2021-11-01 09:18:20|134.28|134.11|134.28|134.13|134.28|134.13|134.28|134.11|4
1635758310000|2021-11-01 09:18:30|134.22|134.11|134.22|134.05|134.22|134.11|134.22|134.05|533
1635758320000|2021-11-01 09:18:40|134.2||134.2||134.2||134.2||0
1635758340000|2021-11-01 09:19:00|134.16||134.2||134.2||134.16||1213
1635758360000|2021-11-01 09:19:20|134.16||134.16||134.16||134.16||0
1635758400000|2021-11-01 09:20:00|134.06|134.02|134.06|133.95|134.06|134.02|134.06|133.95|2335
1635758440000|2021-11-01 09:20:40||133.97||133.97||133.97||133.97|0
1635758460000|2021-11-01 09:21:00|134.2|134.07|134.2|134.05|134.2|134.07|134.2|134.05|350
1635758470000|2021-11-01 09:21:10|134.12|133.99|134.08|133.97|134.12|133.99|134.08|133.93|7341
1635758480000|2021-11-01 09:21:20|134.18|134.03|134.18|134.03|134.18|134.03|134.18|134.03|576
1635758490000|2021-11-01 09:21:30|134.18|134.1|134.2|134.12|134.2|134.12|134.18|134.08|0
1635758520000|2021-11-01 09:22:00||134.14||134.14||134.14||134.14|50
1635758530000|2021-11-01 09:22:10||134.12||134.12||134.12||134.12|0
1635758540000|2021-11-01 09:22:20|||||||||627
1635758550000|2021-11-01 09:22:30|134.18|134.08|134.14|134.08|134.18|134.08|134.14|134.04|4532
1635758580000|2021-11-01 09:23:00||134.1||134.08||134.1||134.08|2745
1635758590000|2021-11-01 09:23:10|||||||||3000
1635758610000|2021-11-01 09:23:30|134.12|134.04|133.88|133.78|134.12|134.04|133.88|133.78|17403
1635758620000|2021-11-01 09:23:40|133.9|133.84|133.98|133.88|134|133.98|133.9|133.84|13522
1635758640000|2021-11-01 09:24:00|134|133.9|134.02|133.94|134.04|133.94|134|133.9|0
1635758650000|2021-11-01 09:24:10|134.06|133.96|134.12|134.06|134.18|134.06|134.06|133.96|1372
1635758660000|2021-11-01 09:24:20|134.16|134.08|134.2|134.1|134.22|134.1|134.16|134.08|1543
1635758670000|2021-11-01 09:24:30|134.22||134.22||134.22||134.22||3188
1635758680000|2021-11-01 09:24:40|134.2||134.18||134.2||134.18||1
1635758700000|2021-11-01 09:25:00|134.2|134.12|134.22|134.12|134.22|134.12|134.2|134.12|0
1635758710000|2021-11-01 09:25:10|134.24|134.14|134.36|134.26|134.36|134.26|134.24|134.14|1038
1635758720000|2021-11-01 09:25:20|134.38|134.28|134.4|134.3|134.42|134.3|134.38|134.28|0
1635758730000|2021-11-01 09:25:30|134.38|134.28|134.34|134.22|134.38|134.28|134.3|134.18|7764
1635758740000|2021-11-01 09:25:40|||||||||20000
1635758770000|2021-11-01 09:26:10||134.26||134.26||134.26||134.26|5791
1635758790000|2021-11-01 09:26:30|134.38|134.28|134.42|134.3|134.48|134.36|134.38|134.28|4251
1635758800000|2021-11-01 09:26:40|134.4|134.32|134.4|134.3|134.42|134.34|134.4|134.3|0
1635758810000|2021-11-01 09:26:50|134.38|134.34|134.38|134.3|134.38|134.34|134.36|134.3|6015
1635758820000|2021-11-01 09:27:00|134.4|134.32|134.4|134.3|134.42|134.32|134.4|134.3|300
1635758830000|2021-11-01 09:27:10|134.38|134.28|134.34|134.28|134.38|134.28|134.34|134.28|15295
1635758840000|2021-11-01 09:27:20|134.32|134.26|134.28|134.2|134.32|134.26|134.28|134.2|2480
1635758850000|2021-11-01 09:27:30|134.3|134.22|134.34|134.28|134.34|134.28|134.3|134.18|1862
1635758860000|2021-11-01 09:27:40|134.36||134.36||134.36||134.36||6722
1635758870000|2021-11-01 09:27:50|134.34||134.34||134.34||134.32||1393
1635758880000|2021-11-01 09:28:00|134.36||134.36||134.36||134.36||75
1635758890000|2021-11-01 09:28:10|134.4|134.3|134.42|134.3|134.44|134.3|134.4|134.3|576
1635758900000|2021-11-01 09:28:20|134.4|134.32|134.36|134.28|134.4|134.32|134.36|134.28|5192
1635758910000|2021-11-01 09:28:30|||||||||20
1635758930000|2021-11-01 09:28:50|134.38|134.3|134.38|134.3|134.42|134.3|134.38|134.3|35
1635758950000|2021-11-01 09:29:10||134.32||134.32||134.32||134.32|0
1635758960000|2021-11-01 09:29:20|134.42|134.34|134.5|134.4|134.52|134.4|134.42|134.34|2022
1635758980000|2021-11-01 09:29:40|134.48||134.46||134.48||134.46||21
1635759000000|2021-11-01 09:30:00|134.44|134.36|134.46|134.38|134.6|134.5|134.42|134.34|288106
1635759010000|2021-11-01 09:30:10|134.44|134.36|134.18|134.1|134.44|134.36|134.18|134.06|39027
1635759020000|2021-11-01 09:30:20|134.2|134.12|134.26|134.14|134.26|134.2|134.18|134.12|20840
1635759030000|2021-11-01 09:30:30|134.28|134.16|134.34|134.24|134.38|134.26|134.26|134.16|6930
1635759070000|2021-11-01 09:31:10|134.32|134.2|134.28|134.18|134.32|134.2|134.26|134.16|894
1635759080000|2021-11-01 09:31:20|134.26||134.26||134.26||134.26||685
1635759090000|2021-11-01 09:31:30||134.16||134.16||134.16||134.16|0
1635759100000|2021-11-01 09:31:40||134.22||134.22||134.22||134.22|4407
1635759120000|2021-11-01 09:32:00|134.28|134.24|134.26|134.18|134.28|134.26|134.26|134.18|26243
1635759160000|2021-11-01 09:32:40|||||||||372
1635759170000|2021-11-01 09:32:50|134.22|134.16|134.2|134.14|134.22|134.16|134.2|134.1|5399
1635759180000|2021-11-01 09:33:00|134.18|134.1|134.12|134|134.18|134.1|134.08|133.98|6560
1635759190000|2021-11-01 09:33:10||134.02||134.02||134.02||134.02|788
1635759200000|2021-11-01 09:33:20||134||134||134||134|0
1635759220000|2021-11-01 09:33:40|134.1|133.98|134.08|133.98|134.1|133.98|134.08|133.96|980
1635759230000|2021-11-01 09:33:50||134||134||134||134|0
1635759240000|2021-11-01 09:34:00|134.1|134.04|134.14|134.04|134.16|134.06|134.08|134.04|4785
1635759250000|2021-11-01 09:34:10|134.12|134.02|134.08|134|134.12|134.02|134.08|134|917
1635759280000|2021-11-01 09:34:40|134.06|134.02|134.08|134.02|134.08|134.02|134.06|134.02|4950
1635759290000|2021-11-01 09:34:50|134.1|134.06|134.12|134.04|134.18|134.08|134.08|134.02|6742
1635759300000|2021-11-01 09:35:00|134.1|134.02|134.1|133.98|134.1|134.02|134.08|133.96|10747
1635759310000|2021-11-01 09:35:10|134.12|134|134.14|134.1|134.16|134.1|134.1|134|41669
1635759320000|2021-11-01 09:35:20||134.06||134.06||134.1||134.04|2191
1635759330000|2021-11-01 09:35:30|134.12|134.04|134.06|133.98|134.12|134.04|134.06|133.96|9358
1635759340000|2021-11-01 09:35:40|134.04|133.96|134.04|133.96|134.04|133.98|133.98|133.92|4998
1635759350000|2021-11-01 09:35:50|134.02|133.94|133.94|133.82|134.02|133.94|133.94|133.8|5085
1635759360000|2021-11-01 09:36:00|133.92|133.8|133.9|133.8|133.92|133.8|133.9|133.78|0
1635759370000|2021-11-01 09:36:10|133.92|133.82|134.08|133.96|134.1|134|133.92|133.82|9654
1635759380000|2021-11-01 09:36:20|||||||||363
1635759400000|2021-11-01 09:36:40|134.1||134.1||134.1||134.08||0
1635759410000|2021-11-01 09:36:50|134.12|133.98|134.22|134.12|134.22|134.12|134.12|133.98|0
1635759420000|2021-11-01 09:37:00|134.2|134.1|134.2|134.08|134.2|134.1|134.2|134.08|0
1635759430000|2021-11-01 09:37:10|134.22|134.1|134.22|134.12|134.22|134.12|134.16|134.06|1524
1635759440000|2021-11-01 09:37:20|134.24|134.14|134.26|134.16|134.3|134.16|134.24|134.14|5000
1635759450000|2021-11-01 09:37:30|134.28||134.28||134.28||134.26||0
1635759470000|2021-11-01 09:37:50|134.26||134.26||134.26||134.26||80
1635759480000|2021-11-01 09:38:00|134.28|134.14|134.06|133.98|134.28|134.14|134.06|133.96|16350
1635759490000|2021-11-01 09:38:10|134.1|134|134.14|134.08|134.18|134.08|134.1|134|2482
1635759500000|2021-11-01 09:38:20|134.2|134.1|134.2|134.1|134.24|134.12|134.2|134.1|3745
1635759510000|2021-11-01 09:38:30|134.18||134.16||134.18||134.16||0
1635759520000|2021-11-01 09:38:40|134.18||134.2||134.2||134.18||43
1635759550000|2021-11-01 09:39:10|134.18||134.2||134.2||134.18||10
1635759560000|2021-11-01 09:39:20|||||||||3726
1635759580000|2021-11-01 09:39:40|||||||||5182
1635759590000|2021-11-01 09:39:50|134.18|134.12|133.96|133.86|134.18|134.12|133.96|133.84|19755
1635759600000|2021-11-01 09:40:00|||||||||306
1635759610000|2021-11-01 09:40:10|||||||||10965
1635759630000|2021-11-01 09:40:30||133.88||133.88||133.88||133.88|0
1635759640000|2021-11-01 09:40:40||133.9||133.88||133.9||133.86|6734
1635759650000|2021-11-01 09:40:50|133.94|133.82|133.88|133.82|133.94|133.88|133.88|133.78|1131
1635759660000|2021-11-01 09:41:00|133.9|133.84|133.98|133.9|134|133.9|133.9|133.84|3191
1635759670000|2021-11-01 09:41:10|133.96|133.92|133.96|133.92|133.96|133.92|133.96|133.92|0
1635759690000|2021-11-01 09:41:30|134|133.94|133.98|133.94|134|133.94|133.98|133.94|3008
1635759700000|2021-11-01 09:41:40|133.96|133.92|133.76|133.66|133.96|133.92|133.7|133.66|23717
1635759710000|2021-11-01 09:41:50|133.78|133.68|133.78|133.68|133.78|133.68|133.76|133.66|104
1635759740000|2021-11-01 09:42:20||133.7||133.7||133.72||133.7|3163
1635759750000|2021-11-01 09:42:30|133.8|133.72|133.82|133.72|133.86|133.78|133.78|133.72|4882
1635759760000|2021-11-01 09:42:40|133.8|133.7|133.8|133.74|133.8|133.74|133.8|133.7|0
1635759770000|2021-11-01 09:42:50|133.82||133.82||133.82||133.82||3700
1635759780000|2021-11-01 09:43:00|133.8||133.8||133.8||133.8||85
1635759790000|2021-11-01 09:43:10|133.78|133.7|133.72|133.62|133.78|133.7|133.72|133.6|313
1635759800000|2021-11-01 09:43:20|133.74|133.6|133.8|133.72|133.82|133.72|133.72|133.58|4423
1635759810000|2021-11-01 09:43:30|133.78|133.68|133.74|133.64|133.78|133.7|133.74|133.64|6140
1635759820000|2021-11-01 09:43:40||133.68||133.68||133.68||133.68|0
1635759830000|2021-11-01 09:43:50|||||||||3711
1635759840000|2021-11-01 09:44:00|133.76||133.76||133.76||133.76||11
1635759850000|2021-11-01 09:44:10|133.78|133.7|133.78|133.7|133.84|133.72|133.78|133.68|14662
1635759870000|2021-11-01 09:44:30|||||||||66
1635759890000|2021-11-01 09:44:50|133.76||133.74||133.76||133.74||0
1635759900000|2021-11-01 09:45:00|133.76||133.76||133.76||133.76||2967
1635759910000|2021-11-01 09:45:10|133.74|133.72|133.82|133.72|133.86|133.72|133.74|133.7|4374
1635759920000|2021-11-01 09:45:20|133.8|133.7|133.78|133.7|133.8|133.7|133.78|133.7|0
1635759930000|2021-11-01 09:45:30|133.76|133.68|133.7|133.6|133.76|133.68|133.66|133.56|6491
1635759960000|2021-11-01 09:46:00|133.66|133.62|133.78|133.7|133.86|133.78|133.66|133.62|56165
1635759970000|2021-11-01 09:46:10|133.76|133.68|133.78|133.66|133.78|133.68|133.76|133.66|0
1635759980000|2021-11-01 09:46:20|133.76|133.68|133.76|133.68|133.76|133.68|133.76|133.68|10
1635760000000|2021-11-01 09:46:40|||||||||735
1635760020000|2021-11-01 09:47:00|133.74||133.74||133.74||133.72||14
1635760030000|2021-11-01 09:47:10|||||||||271
1635760070000|2021-11-01 09:47:50||133.66||133.7||133.7||133.66|859
1635760080000|2021-11-01 09:48:00|133.76|133.72|133.84|133.74|133.86|133.76|133.76|133.72|3454
1635760090000|2021-11-01 09:48:10|133.86|133.76|133.86|133.76|133.86|133.76|133.86|133.76|738
1635760100000|2021-11-01 09:48:20|133.88||133.86||133.88||133.86||40
1635760110000|2021-11-01 09:48:30|133.88||133.88||133.88||133.88||366
1635760130000|2021-11-01 09:48:50|||||||||500
1635760140000|2021-11-01 09:49:00|133.86||133.86||133.86||133.86||1517
1635760150000|2021-11-01 09:49:10|133.9|133.78|133.9|133.82|133.92|133.84|133.86|133.78|4152
1635760160000|2021-11-01 09:49:20|133.94|133.84|133.88|133.82|133.94|133.84|133.86|133.78|7227
1635760170000|2021-11-01 09:49:30|133.86|133.84|133.86|133.82|133.86|133.84|133.86|133.82|598
1635760180000|2021-11-01 09:49:40||133.84||133.84||133.84||133.84|0
1635760190000|2021-11-01 09:49:50|||||||||181
1635760200000|2021-11-01 09:50:00|||||||||1479
1635760220000|2021-11-01 09:50:20|133.88|133.86|133.84|133.8|133.9|133.86|133.84|133.76|6126
1635760280000|2021-11-01 09:51:20|133.86|133.82|133.88|133.8|133.9|133.82|133.86|133.78|3586
1635760290000|2021-11-01 09:51:30|133.86||133.84||133.86||133.84||0
1635760300000|2021-11-01 09:51:40|133.86||133.86||133.88||133.86||0
1635760310000|2021-11-01 09:51:50|133.84||133.84||133.84||133.84||0
1635760320000|2021-11-01 09:52:00|133.86||133.88||133.88||133.86||0
1635760330000|2021-11-01 09:52:10|133.9|133.82|133.92|133.84|133.94|133.86|133.9|133.82|15992
1635760340000|2021-11-01 09:52:20|133.9||133.9||133.9||133.9||162
1635760350000|2021-11-01 09:52:30|||||||||863
1635760360000|2021-11-01 09:52:40|133.92|133.86|133.68|133.62|133.96|133.86|133.68|133.6|14793
1635760370000|2021-11-01 09:52:50|133.7|133.64|133.66|133.62|133.74|133.68|133.66|133.62|7757
1635760380000|2021-11-01 09:53:00|133.68|133.6|133.7|133.64|133.76|133.66|133.64|133.6|10676
1635760390000|2021-11-01 09:53:10|133.72||133.7||133.72||133.7||0
1635760400000|2021-11-01 09:53:20|||||||||935
1635760410000|2021-11-01 09:53:30|||||||||1830
1635760420000|2021-11-01 09:53:40|||||||||554
1635760430000|2021-11-01 09:53:50|133.72|133.66|133.74|133.66|133.8|133.7|133.72|133.66|15502
1635760450000|2021-11-01 09:54:10|133.72||133.72||133.72||133.72||20
1635760470000|2021-11-01 09:54:30|133.74||133.74||133.74||133.74||30
1635760480000|2021-11-01 09:54:40|133.72||133.72||133.72||133.72||0
1635760500000|2021-11-01 09:55:00|133.74|133.68|133.74|133.66|133.76|133.68|133.74|133.66|1000
1635760510000|2021-11-01 09:55:10|133.76|133.68|133.76|133.68|133.78|133.7|133.76|133.68|7451
1635760520000|2021-11-01 09:55:20|133.74|133.66|133.76|133.7|133.8|133.72|133.68|133.66|14040
1635760530000|2021-11-01 09:55:30|||||||||5000
1635760550000|2021-11-01 09:55:50|133.74|133.68|133.72|133.66|133.76|133.7|133.7|133.66|9416
1635760560000|2021-11-01 09:56:00|133.7|133.64|133.72|133.66|133.72|133.66|133.7|133.64|12008
1635760570000|2021-11-01 09:56:10|133.76|133.68|133.82|133.74|133.86|133.78|133.72|133.68|22779
1635760580000|2021-11-01 09:56:20|133.8|133.76|133.82|133.74|133.82|133.76|133.8|133.72|2914
1635760590000|2021-11-01 09:56:30|133.84|133.76|133.98|133.88|133.98|133.9|133.82|133.76|10648
1635760600000|2021-11-01 09:56:40|133.96|133.86|133.94|133.86|133.96|133.86|133.9|133.82|3307
1635760610000|2021-11-01 09:56:50|133.92|133.84|133.92|133.84|133.92|133.84|133.92|133.84|0
1635760620000|2021-11-01 09:57:00||133.86||133.86||133.86||133.86|0
1635760640000|2021-11-01 09:57:20|133.96|133.88|134|133.94|134|133.94|133.96|133.88|1219
1635760650000|2021-11-01 09:57:30|134.04|133.96|134.1|134.02|134.12|134.02|134.04|133.96|496
1635760670000|2021-11-01 09:57:50|134.12|134.04|134.12|134.04|134.14|134.04|134.12|134.04|1259
1635760690000|2021-11-01 09:58:10|134.14||134.14||134.16||134.14||49
1635760700000|2021-11-01 09:58:20|134.16|134.06|134.26|134.16|134.28|134.16|134.16|134.06|2091
1635760710000|2021-11-01 09:58:30|134.28|134.18|134.3|134.2|134.32|134.2|134.28|134.18|34091
1635760720000|2021-11-01 09:58:40|||||||||70
1635760760000|2021-11-01 09:59:20|134.28|134.22|134.3|134.24|134.3|134.24|134.26|134.22|85
1635760770000|2021-11-01 09:59:30|134.32|134.26|134.32|134.26|134.36|134.26|134.3|134.26|3621
1635760780000|2021-11-01 09:59:40|134.3|134.24|134|133.92|134.3|134.24|134|133.9|69057
1635760790000|2021-11-01 09:59:50|134.04|133.94|134.1|134|134.1|134|134.04|133.94|1536
1635760800000|2021-11-01 10:00:00|134.08|133.96|134.06|133.96|134.08|133.96|134.06|133.96|3663
1635760810000|2021-11-01 10:00:10||133.98||134||134||133.98|0
1635760840000|2021-11-01 10:00:40||133.96||133.96||134||133.96|0
1635760860000|2021-11-01 10:01:00||133.98||133.98||133.98||133.98|118657
1635760870000|2021-11-01 10:01:10|134.04|134.02|134.04|133.98|134.04|134.02|134.04|133.98|10
1635760880000|2021-11-01 10:01:20|134.06|134|134.04|133.98|134.06|134|134.04|133.98|2604
1635760900000|2021-11-01 10:01:40|134.02|134|134.08|134.04|134.12|134.04|134|134|15124
1635760910000|2021-11-01 10:01:50|134.12|134.06|134.14|134.08|134.14|134.08|134.12|134.06|1504
1635760920000|2021-11-01 10:02:00|134.16||134.14||134.18||134.14||2000
1635760940000|2021-11-01 10:02:20|||||||||9527
1635760950000|2021-11-01 10:02:30|||||||||14828
1635760960000|2021-11-01 10:02:40|134.18|134.1|134.28|134.18|134.28|134.18|134.18|134.1|1461
1635760980000|2021-11-01 10:03:00|134.3|134.2|134.52|134.42|134.52|134.42|134.3|134.2|16823
1635760990000|2021-11-01 10:03:10|134.54|134.44|134.5|134.42|134.56|134.46|134.5|134.42|4937
1635761010000|2021-11-01 10:03:30|134.48|134.4|134.44|134.38|134.48|134.4|134.42|134.36|3399
1635761020000|2021-11-01 10:03:40|134.42||134.42||134.42||134.42||0
1635761030000|2021-11-01 10:03:50|134.38|134.36|134.42|134.34|134.42|134.36|134.38|134.34|35041
1635761040000|2021-11-01 10:04:00|134.44|134.36|134.46|134.36|134.46|134.36|134.44|134.36|0
1635761050000|2021-11-01 10:04:10|134.44|134.34|134.44|134.34|134.44|134.34|134.42|134.3|0
1635761060000|2021-11-01 10:04:20|134.42||134.44||134.44||134.42||100
1635761070000|2021-11-01 10:04:30|134.42||134.42||134.42||134.42||10
1635761080000|2021-11-01 10:04:40|||||||||5177
1635761090000|2021-11-01 10:04:50||134.38||134.36||134.38||134.34|837
1635761100000|2021-11-01 10:05:00|134.46|134.34|134.48|134.4|134.52|134.44|134.44|134.34|8993
1635761110000|2021-11-01 10:05:10|||||||||449
1635761120000|2021-11-01 10:05:20|134.52|134.42|134.52|134.46|134.56|134.46|134.52|134.42|177
1635761140000|2021-11-01 10:05:40|134.5|134.42|134.34|134.26|134.5|134.42|134.34|134.26|66122
1635761150000|2021-11-01 10:05:50|134.36|134.28|134.36|134.28|134.36|134.28|134.36|134.28|1055
1635761160000|2021-11-01 10:06:00|134.34|134.26|134.34|134.26|134.34|134.26|134.34|134.26|0
1635761180000|2021-11-01 10:06:20|134.36|134.28|134.44|134.36|134.44|134.36|134.36|134.28|2960
1635761190000|2021-11-01 10:06:30|134.4||134.4||134.4||134.4||0
1635761200000|2021-11-01 10:06:40||134.38||134.38||134.38||134.38|0
1635761210000|2021-11-01 10:06:50||134.36||134.36||134.36||134.36|0
1635761220000|2021-11-01 10:07:00|134.38|134.34|134.38|134.28|134.38|134.34|134.32|134.26|7953
1635761230000|2021-11-01 10:07:10|134.4|134.3|134.5|134.4|134.5|134.4|134.4|134.3|1220
1635761240000|2021-11-01 10:07:20|134.48|134.38|134.46|134.36|134.5|134.4|134.46|134.36|1000
1635761250000|2021-11-01 10:07:30|134.44||134.46||134.46||134.42||4512
1635761260000|2021-11-01 10:07:40|134.42||134.42||134.42||134.42||371
1635761270000|2021-11-01 10:07:50|134.4|134.34|134.36|134.28|134.4|134.34|134.36|134.28|4046
1635761280000|2021-11-01 10:08:00|134.4|134.26|134.38|134.3|134.46|134.36|134.38|134.26|5946
1635761290000|2021-11-01 10:08:10|134.4|134.32|134.42|134.34|134.42|134.34|134.4|134.32|0
1635761300000|2021-11-01 10:08:20|134.44|134.36|134.54|134.44|134.56|134.48|134.44|134.36|4384
1635761310000|2021-11-01 10:08:30|134.56|134.46|134.56|134.48|134.56|134.48|134.56|134.46|0
1635761330000|2021-11-01 10:08:50|134.54|134.46|134.54|134.46|134.54|134.46|134.5|134.44|1426
1635761340000|2021-11-01 10:09:00|134.56|134.48|134.56|134.5|134.56|134.5|134.56|134.48|0
1635761350000|2021-11-01 10:09:10|134.6|134.52|134.68|134.58|134.7|134.62|134.6|134.52|400
1635761360000|2021-11-01 10:09:20|134.7|134.6|134.9|134.84|135.02|134.88|134.7|134.6|199783
1635761370000|2021-11-01 10:09:30|134.86|134.82|134.64|134.56|134.9|134.84|134.64|134.54|108075
1635761380000|2021-11-01 10:09:40|134.66|134.54|134.66|134.54|134.66|134.54|134.64|134.54|9111
1635761390000|2021-11-01 10:09:50|134.64||134.64||134.64||134.64||0
1635761400000|2021-11-01 10:10:00|134.62|134.52|134.54|134.44|134.62|134.52|134.54|134.44|1990
1635761420000|2021-11-01 10:10:20|134.56|134.46|134.56|134.46|134.56|134.46|134.56|134.46|0
1635761440000|2021-11-01 10:10:40|134.58|134.48|134.62|134.5|134.62|134.5|134.58|134.48|2229
1635761470000|2021-11-01 10:11:10|134.6|134.52|134.6|134.52|134.6|134.52|134.6|134.52|66
1635761480000|2021-11-01 10:11:20||134.54||134.54||134.54||134.54|0
1635761490000|2021-11-01 10:11:30|134.58|134.56|134.62|134.54|134.62|134.56|134.56|134.52|52342
1635761500000|2021-11-01 10:11:40|134.5|134.52|134.56|134.48|134.62|134.52|134.5|134.48|40000
1635761510000|2021-11-01 10:11:50|134.6|134.5|134.6|134.5|134.62|134.5|134.6|134.5|16943
1635761550000|2021-11-01 10:12:30|134.62|134.52|134.54|134.52|134.66|134.58|134.54|134.5|17528
1635761570000|2021-11-01 10:12:50|134.58|134.5|134.62|134.56|134.64|134.56|134.56|134.5|9427
1635761580000|2021-11-01 10:13:00|134.6|134.52|134.58|134.52|134.62|134.52|134.58|134.52|6002
1635761600000|2021-11-01 10:13:20|134.56|134.5|134.36|134.28|134.56|134.5|134.36|134.26|50270
1635761610000|2021-11-01 10:13:30|134.38|134.3|134.42|134.34|134.42|134.38|134.38|134.3|671
1635761620000|2021-11-01 10:13:40|||||||||2955
1635761630000|2021-11-01 10:13:50|134.4|134.32|134.38|134.3|134.4|134.32|134.3|134.28|10000
1635761640000|2021-11-01 10:14:00|134.4|134.32|134.42|134.34|134.48|134.38|134.4|134.32|1230
1635761650000|2021-11-01 10:14:10|134.4|134.36|134.4|134.34|134.4|134.36|134.4|134.32|0
1635761670000|2021-11-01 10:14:30|134.38|134.32|134.34|134.28|134.38|134.32|134.34|134.28|14966
1635761680000|2021-11-01 10:14:40||134.26||134.26||134.26||134.26|704
1635761700000|2021-11-01 10:15:00|134.36|134.28|134.42|134.32|134.44|134.36|134.36|134.28|0
1635761720000|2021-11-01 10:15:20|||||||||2445
1635761740000|2021-11-01 10:15:40|134.4|134.3|134.4|134.3|134.4|134.3|134.4|134.28|125
1635761750000|2021-11-01 10:15:50|134.38|134.28|134.36|134.26|134.38|134.28|134.36|134.26|23099
1635761760000|2021-11-01 10:16:00|134.34|134.24|134.32|134.26|134.34|134.26|134.32|134.22|6453
1635761770000|2021-11-01 10:16:10|134.3|134.22|134.28|134.22|134.3|134.22|134.28|134.22|10475
1635761780000|2021-11-01 10:16:20|134.26|134.18|134.3|134.2|134.36|134.28|134.24|134.18|13802
1635761790000|2021-11-01 10:16:30||134.18||134.2||134.22||134.18|1
1635761800000|2021-11-01 10:16:40|134.32|134.18|134.32|134.28|134.32|134.28|134.32|134.18|1676
1635761810000|2021-11-01 10:16:50|134.3|134.26|134.32|134.24|134.32|134.26|134.3|134.24|3760
1635761830000|2021-11-01 10:17:10||134.26||134.28||134.28||134.26|0
1635761840000|2021-11-01 10:17:20|134.36|134.3|134.38|134.3|134.38|134.32|134.36|134.28|3109
1635761850000|2021-11-01 10:17:30|134.4|134.34|134.46|134.4|134.48|134.4|134.4|134.34|10037
1635761860000|2021-11-01 10:17:40|134.44|134.42|134.62|134.54|134.66|134.58|134.44|134.42|6240
1635761870000|2021-11-01 10:17:50|134.6|134.5|134.6|134.52|134.6|134.52|134.6|134.5|0
1635761880000|2021-11-01 10:18:00|134.58|134.5|134.56|134.5|134.58|134.5|134.56|134.5|5842
1635761890000|2021-11-01 10:18:10|134.58|134.52|134.58|134.5|134.58|134.52|134.58|134.5|0
1635761900000|2021-11-01 10:18:20|||||||||7387
1635761920000|2021-11-01 10:18:40|134.6|134.52|134.6|134.52|134.62|134.56|134.6|134.52|2972
1635761930000|2021-11-01 10:18:50|134.58||134.6||134.6||134.56||0
1635761940000|2021-11-01 10:19:00|134.62|134.5|134.66|134.58|134.68|134.6|134.62|134.5|1490
1635761950000|2021-11-01 10:19:10|||||||||3766
1635761960000|2021-11-01 10:19:20||134.6||134.58||134.6||134.58|3006
1635761970000|2021-11-01 10:19:30|134.64||134.64||134.64||134.64||175
1635762020000|2021-11-01 10:20:20|134.66|134.6|134.7|134.64|134.78|134.68|134.66|134.6|9577
1635762060000|2021-11-01 10:21:00|||||||||712
1635762070000|2021-11-01 10:21:10|134.72|134.66|134.92|134.86|134.98|134.88|134.72|134.66|5999
1635762080000|2021-11-01 10:21:20|134.94|134.88|134.96|134.9|134.98|134.9|134.94|134.88|6018
1635762090000|2021-11-01 10:21:30|134.98|134.88|134.96|134.9|134.98|134.9|134.96|134.88|399
1635762100000|2021-11-01 10:21:40|134.98|134.92|135|134.92|135|134.92|134.98|134.92|0
1635762110000|2021-11-01 10:21:50|135.02|134.94|134.98|134.9|135.04|134.96|134.98|134.9|2527
1635762140000|2021-11-01 10:22:20|134.96|134.88|134.8|134.72|134.96|134.88|134.8|134.7|38354
1635762160000|2021-11-01 10:22:40|134.78|134.7|134.78|134.7|134.78|134.7|134.78|134.68|250
1635762180000|2021-11-01 10:23:00|134.76|134.68|134.62|134.58|134.76|134.68|134.62|134.54|2943
1635762210000|2021-11-01 10:23:30|||||||||833
1635762220000|2021-11-01 10:23:40|||||||||5000
1635762230000|2021-11-01 10:23:50|134.6||134.6||134.6||134.6||139
1635762240000|2021-11-01 10:24:00|134.62||134.62||134.62||134.62||137
1635762270000|2021-11-01 10:24:30|134.6|134.54|134.6|134.54|134.62|134.56|134.6|134.54|53
1635762280000|2021-11-01 10:24:40|||||||||66
1635762290000|2021-11-01 10:24:50|134.58|134.5|134.58|134.5|134.58|134.52|134.56|134.48|6728
1635762300000|2021-11-01 10:25:00||134.54||134.54||134.54||134.54|0
1635762310000|2021-11-01 10:25:10|134.6|134.56|134.66|134.6|134.72|134.64|134.6|134.56|9493
1635762320000|2021-11-01 10:25:20|||||||||66
1635762330000|2021-11-01 10:25:30||134.58||134.58||134.58||134.58|0
1635762340000|2021-11-01 10:25:40||134.6||134.58||134.6||134.58|1
1635762350000|2021-11-01 10:25:50||134.6||134.6||134.6||134.6|25985
1635762370000|2021-11-01 10:26:10|134.64|134.58|134.6|134.52|134.64|134.58|134.6|134.5|804
1635762380000|2021-11-01 10:26:20|134.58|134.5|134.58|134.52|134.58|134.52|134.58|134.5|0
1635762390000|2021-11-01 10:26:30|134.56|134.5|134.58|134.5|134.58|134.54|134.54|134.48|6715
1635762400000|2021-11-01 10:26:40|||||||||872
1635762410000|2021-11-01 10:26:50|134.6|134.52|134.62|134.54|134.62|134.58|134.6|134.52|2674
1635762420000|2021-11-01 10:27:00|134.6|134.52|134.56|134.52|134.6|134.54|134.56|134.5|4561
1635762430000|2021-11-01 10:27:10|||||||||1000
1635762450000|2021-11-01 10:27:30|134.58||134.58||134.58||134.58||0
1635762470000|2021-11-01 10:27:50|||||||||1619
1635762480000|2021-11-01 10:28:00|134.56||134.58||134.58||134.56||0
1635762490000|2021-11-01 10:28:10|134.6|134.54|134.62|134.54|134.62|134.58|134.6|134.54|4769
1635762500000|2021-11-01 10:28:20|||||||||158
1635762510000|2021-11-01 10:28:30|134.6|134.52|134.6|134.52|134.6|134.52|134.6|134.52|1501
1635762520000|2021-11-01 10:28:40|134.58|134.5|134.48|134.46|134.58|134.5|134.48|134.4|13229
1635762530000|2021-11-01 10:28:50|134.46|134.42|134.44|134.38|134.48|134.46|134.44|134.36|4535
1635762540000|2021-11-01 10:29:00|134.46|134.4|134.48|134.4|134.56|134.5|134.46|134.4|2239
1635762550000|2021-11-01 10:29:10|134.46|134.38|134.46|134.36|134.46|134.38|134.44|134.34|1700
1635762560000|2021-11-01 10:29:20|134.44|134.34|134.46|134.36|134.46|134.36|134.42|134.34|72
1635762580000|2021-11-01 10:29:40|||||||||2953
1635762590000|2021-11-01 10:29:50||134.34||134.38||134.38||134.34|8
1635762600000|2021-11-01 10:30:00|134.44||134.44||134.44||134.44||0
1635762610000|2021-11-01 10:30:10|134.42||134.42||134.44||134.42||0
1635762620000|2021-11-01 10:30:20|||||||||1954
1635762650000|2021-11-01 10:30:50|134.4|134.36|134.4|134.36|134.4|134.36|134.4|134.36|69
1635762660000|2021-11-01 10:31:00|||||||||6548
1635762670000|2021-11-01 10:31:10|134.42|134.38|134.48|134.42|134.48|134.44|134.42|134.36|15894
1635762680000|2021-11-01 10:31:20|134.5|134.44|134.5|134.42|134.52|134.46|134.46|134.42|3729
1635762700000|2021-11-01 10:31:40|134.52|134.44|134.54|134.48|134.56|134.48|134.52|134.44|0
1635762710000|2021-11-01 10:31:50||134.46||134.46||134.46||134.46|0
1635762720000|2021-11-01 10:32:00|134.52||134.52||134.52||134.52||0
1635762730000|2021-11-01 10:32:10|||||||||223
1635762750000|2021-11-01 10:32:30|||||||||10000
1635762760000|2021-11-01 10:32:40|||||||||2000
1635762780000|2021-11-01 10:33:00|134.5|134.44|134.52|134.46|134.52|134.46|134.5|134.42|2253
1635762800000|2021-11-01 10:33:20|||||||||28
1635762810000|2021-11-01 10:33:30|134.5|134.44|134.52|134.46|134.52|134.46|134.5|134.42|1100
1635762820000|2021-11-01 10:33:40|||||||||2250
1635762840000|2021-11-01 10:34:00|134.5|134.44|134.5|134.42|134.5|134.44|134.5|134.42|9759
1635762850000|2021-11-01 10:34:10||134.44||134.44||134.44||134.44|3635
1635762860000|2021-11-01 10:34:20|134.52|134.46|134.56|134.46|134.56|134.46|134.52|134.46|2519
1635762870000|2021-11-01 10:34:30|134.54||134.52||134.54||134.5||7380
1635762890000|2021-11-01 10:34:50|134.56|134.48|134.58|134.5|134.6|134.52|134.56|134.48|1193
1635762900000|2021-11-01 10:35:00|134.56|134.48|134.56|134.48|134.56|134.48|134.56|134.46|4367
1635762930000|2021-11-01 10:35:30|||||||||1000
1635762950000|2021-11-01 10:35:50|134.58|134.5|134.58|134.5|134.58|134.5|134.58|134.5|40
1635762960000|2021-11-01 10:36:00|134.56|134.48|134.48|134.42|134.56|134.5|134.48|134.42|29066
1635762970000|2021-11-01 10:36:10|134.46|134.4|134.44|134.34|134.46|134.4|134.44|134.34|4481
1635762980000|2021-11-01 10:36:20|134.42|134.32|134.4|134.3|134.42|134.32|134.4|134.28|4106
1635763000000|2021-11-01 10:36:40|134.38|134.28|134.36|134.26|134.38|134.28|134.36|134.26|0
1635763010000|2021-11-01 10:36:50||134.28||134.28||134.28||134.28|10
1635763020000|2021-11-01 10:37:00|134.38|134.3|134.46|134.4|134.46|134.4|134.38|134.3|3266
1635763030000|2021-11-01 10:37:10|134.44||134.44||134.44||134.44||0
1635763050000|2021-11-01 10:37:30|||||||||1000
1635763060000|2021-11-01 10:37:40|||||||||1039
1635763070000|2021-11-01 10:37:50|||||||||5000
1635763080000|2021-11-01 10:38:00|134.46|134.42|134.52|134.42|134.54|134.42|134.46|134.42|1191
1635763090000|2021-11-01 10:38:10|134.48|134.44|134.6|134.5|134.6|134.5|134.48|134.44|23
1635763110000|2021-11-01 10:38:30|||||||||65
1635763130000|2021-11-01 10:38:50|||||||||10018
1635763150000|2021-11-01 10:39:10|134.62|134.52|134.66|134.6|134.72|134.62|134.62|134.52|1863
1635763160000|2021-11-01 10:39:20|134.64|134.56|134.62|134.54|134.66|134.58|134.58|134.5|22945
1635763170000|2021-11-01 10:39:30|134.6|134.52|134.72|134.64|134.74|134.64|134.6|134.5|16703
1635763180000|2021-11-01 10:39:40|134.7|134.62|134.68|134.64|134.7|134.64|134.68|134.56|2341
1635763190000|2021-11-01 10:39:50|134.66|134.6|134.6|134.52|134.66|134.6|134.6|134.52|3772
1635763200000|2021-11-01 10:40:00|134.62|134.54|134.66|134.58|134.74|134.64|134.62|134.54|69859
1635763210000|2021-11-01 10:40:10|134.56|134.56|134.5|134.4|134.66|134.56|134.5|134.4|23627
1635763220000|2021-11-01 10:40:20|134.48|134.38|134.54|134.46|134.54|134.46|134.46|134.36|1865
1635763230000|2021-11-01 10:40:30||134.48||134.48||134.48||134.48|4533
1635763270000|2021-11-01 10:41:10|134.52|134.46|134.46|134.38|134.52|134.46|134.46|134.38|1454
1635763280000|2021-11-01 10:41:20|||||||||15034
1635763290000|2021-11-01 10:41:30|134.48|134.4|134.56|134.46|134.58|134.5|134.48|134.4|1579
1635763300000|2021-11-01 10:41:40|134.58|134.48|134.54|134.48|134.58|134.5|134.54|134.48|0
1635763310000|2021-11-01 10:41:50|134.58|134.5|134.56|134.52|134.62|134.52|134.56|134.5|289
1635763320000|2021-11-01 10:42:00|||||||||12130
1635763340000|2021-11-01 10:42:20|134.54|134.5|134.54|134.48|134.54|134.5|134.54|134.48|2086
1635763360000|2021-11-01 10:42:40|134.5|134.44|134.5|134.42|134.54|134.44|134.5|134.4|9647
1635763390000|2021-11-01 10:43:10|||||||||5000
1635763410000|2021-11-01 10:43:30|134.48|134.38|134.36|134.28|134.52|134.44|134.36|134.28|14798
1635763420000|2021-11-01 10:43:40|134.34|134.26|134.32|134.22|134.34|134.26|134.32|134.2|502
1635763430000|2021-11-01 10:43:50|134.3|134.2|134.28|134.18|134.3|134.2|134.28|134.18|0
1635763440000|2021-11-01 10:44:00||134.2||134.2||134.2||134.2|0
1635763450000|2021-11-01 10:44:10|||||||||5180
1635763460000|2021-11-01 10:44:20|||||||||1922
1635763470000|2021-11-01 10:44:30|||||||||307
1635763500000|2021-11-01 10:45:00|134.26|134.22|134.26|134.2|134.26|134.22|134.26|134.2|0
1635763520000|2021-11-01 10:45:20|||||||||86522
1635763530000|2021-11-01 10:45:30|||||||||558
1635763560000|2021-11-01 10:46:00||134.16||134.18||134.18||134.14|122
1635763600000|2021-11-01 10:46:40|134.3|134.2|134.24|134.18|134.32|134.24|134.24|134.18|2958
1635763620000|2021-11-01 10:47:00|134.26||134.26||134.26||134.26||120
1635763630000|2021-11-01 10:47:10|134.24||134.24||134.24||134.24||0
1635763640000|2021-11-01 10:47:20|134.26|134.22|134.26|134.2|134.32|134.24|134.26|134.2|43
1635763650000|2021-11-01 10:47:30|||||||||6882
1635763660000|2021-11-01 10:47:40||134.18||134.2||134.2||134.18|0
1635763670000|2021-11-01 10:47:50|||||||||895
1635763680000|2021-11-01 10:48:00|134.3|134.22|134.34|134.26|134.34|134.26|134.3|134.22|1712
1635763690000|2021-11-01 10:48:10|134.36||134.36||134.36||134.36||0
1635763710000|2021-11-01 10:48:30|134.32|134.24|134.14|134.08|134.32|134.24|134.14|134.06|6784
1635763720000|2021-11-01 10:48:40|||||||||119
1635763730000|2021-11-01 10:48:50|134.16|134.1|134.16|134.08|134.16|134.1|134.14|134.08|1597
1635763740000|2021-11-01 10:49:00|||||||||7409
1635763750000|2021-11-01 10:49:10|||||||||8910
1635763760000|2021-11-01 10:49:20|134.2|134.1|134.24|134.16|134.24|134.18|134.2|134.1|3874
1635763770000|2021-11-01 10:49:30|134.22|134.14|134.24|134.18|134.24|134.18|134.22|134.14|0
1635763780000|2021-11-01 10:49:40|134.26|134.2|134.32|134.26|134.34|134.26|134.26|134.2|834
1635763800000|2021-11-01 10:50:00|134.3|134.24|134.24|134.14|134.3|134.24|134.24|134.14|100
1635763810000|2021-11-01 10:50:10|134.22|134.16|134.22|134.14|134.22|134.18|134.2|134.12|2830
1635763820000|2021-11-01 10:50:20|134.2|134.12|134.14|134.04|134.2|134.12|134.14|134.04|3192
1635763830000|2021-11-01 10:50:30||134.06||134.06||134.06||134.04|0
1635763840000|2021-11-01 10:50:40|134.12|134.04|134.1|134|134.12|134.04|134.08|134|4948
1635763850000|2021-11-01 10:50:50||134.02||134.02||134.02||134.02|0
1635763860000|2021-11-01 10:51:00|134.08|134|134.1|134|134.1|134|134.08|134|20
1635763870000|2021-11-01 10:51:10|134.08|134.02|134.06|134.02|134.1|134.02|134.06|134.02|0
1635763880000|2021-11-01 10:51:20|134.08|134.04|134.08|134.02|134.14|134.08|134.08|134.02|22413
1635763900000|2021-11-01 10:51:40|134.06|134|133.98|133.92|134.1|134.02|133.94|133.86|32017
1635763910000|2021-11-01 10:51:50|134|133.94|134.1|134|134.1|134|134|133.94|3021
1635763920000|2021-11-01 10:52:00|134.12|134.04|134.18|134.06|134.18|134.08|134.1|134.04|15881
1635763930000|2021-11-01 10:52:10||134.08||134.08||134.08||134.08|0
1635763940000|2021-11-01 10:52:20|134.16|134.06|134.06|133.98|134.16|134.06|134.06|133.98|6294
1635763950000|2021-11-01 10:52:30|134.04|133.96|134.02|133.94|134.04|133.96|134.02|133.92|3514
1635763960000|2021-11-01 10:52:40|134.06|134|134.1|134.04|134.1|134.04|134.06|134|1500
1635763970000|2021-11-01 10:52:50|134.12|134.02|134.06|133.94|134.14|134.06|134.06|133.94|9100
1635763980000|2021-11-01 10:53:00|||||||||460
1635764000000|2021-11-01 10:53:20|134.04|133.98|134.06|133.98|134.06|133.98|134.02|133.98|0
1635764010000|2021-11-01 10:53:30|||||||||2238
1635764020000|2021-11-01 10:53:40|||||||||1342
1635764080000|2021-11-01 10:54:40|||||||||656
1635764090000|2021-11-01 10:54:50|134.02|133.94|134.06|133.98|134.06|133.98|134|133.92|642
1635764100000|2021-11-01 10:55:00|134.04|133.96|134|133.96|134.06|133.96|133.98|133.9|3830
1635764110000|2021-11-01 10:55:10|133.98|133.94|134.06|133.96|134.06|133.98|133.98|133.9|1522
1635764120000|2021-11-01 10:55:20||133.98||134||134||133.98|67
1635764150000|2021-11-01 10:55:50||133.98||133.98||133.98||133.98|0
1635764160000|2021-11-01 10:56:00||134||134||134||134|1525
1635764180000|2021-11-01 10:56:20|||||||||25968
1635764190000|2021-11-01 10:56:30|||||||||6727
1635764240000|2021-11-01 10:57:20|134.08|134.06|134.02|133.98|134.14|134.08|134.02|133.96|6160
1635764250000|2021-11-01 10:57:30|134|133.96|134|133.96|134|133.96|134|133.96|1707
1635764260000|2021-11-01 10:57:40||133.98||133.98||133.98||133.96|0
1635764280000|2021-11-01 10:58:00|133.98|133.96|133.98|133.96|133.98|133.96|133.98|133.88|1493
1635764290000|2021-11-01 10:58:10|||||||||1482
1635764300000|2021-11-01 10:58:20|134||134||134||134||2012
1635764340000|2021-11-01 10:59:00|||||||||15
1635764360000|2021-11-01 10:59:20|134.02|133.98|134.02|133.98|134.02|134|134.02|133.98|3630
1635764390000|2021-11-01 10:59:50|||||||||250
1635764400000|2021-11-01 11:00:00|134.04|134|134.06|134.02|134.06|134.02|134.04|134|781
1635764420000|2021-11-01 11:00:20|134.1|134.04|134.14|134.04|134.14|134.06|134.1|134.04|1550
1635764440000|2021-11-01 11:00:40|134.16|134.06|134.16|134.1|134.18|134.12|134.16|134.06|1122
1635764450000|2021-11-01 11:00:50|134.18|134.12|134.18|134.14|134.22|134.14|134.18|134.1|0
1635764460000|2021-11-01 11:01:00|134.22|134.16|134.28|134.22|134.28|134.24|134.22|134.16|13814
1635764470000|2021-11-01 11:01:10||134.24||134.24||134.24||134.24|0
1635764480000|2021-11-01 11:01:20|||||||||125
1635764490000|2021-11-01 11:01:30|134.3|134.26|134.28|134.24|134.36|134.26|134.28|134.24|1204
1635764500000|2021-11-01 11:01:40|134.26|134.22|134.32|134.22|134.32|134.24|134.24|134.22|5266
1635764510000|2021-11-01 11:01:50|134.28|134.24|134.32|134.24|134.32|134.24|134.28|134.24|169
1635764520000|2021-11-01 11:02:00|134.34|134.26|134.32|134.26|134.36|134.26|134.28|134.26|2625
1635764560000|2021-11-01 11:02:40|134.36|134.28|134.36|134.32|134.4|134.32|134.36|134.28|2935
1635764570000|2021-11-01 11:02:50|134.34|134.3|134.24|134.14|134.34|134.3|134.24|134.12|14664
1635764580000|2021-11-01 11:03:00|||||||||35
1635764590000|2021-11-01 11:03:10|134.26|134.16|134.26|134.18|134.26|134.18|134.26|134.16|90
1635764600000|2021-11-01 11:03:20|134.24|134.24|134.24|134.18|134.26|134.24|134.24|134.14|607
1635764620000|2021-11-01 11:03:40|134.28|134.2|134.26|134.22|134.34|134.28|134.26|134.2|20830
1635764630000|2021-11-01 11:03:50|134.24|134.2|134.28|134.2|134.28|134.2|134.2|134.14|8086
1635764640000|2021-11-01 11:04:00|134.3|134.22|134.28|134.24|134.32|134.24|134.28|134.22|14407
1635764650000|2021-11-01 11:04:10|134.26|134.22|134.24|134.2|134.26|134.22|134.24|134.16|5080
1635764670000|2021-11-01 11:04:30|||||||||1107
1635764680000|2021-11-01 11:04:40|134.22|134.16|134.22|134.14|134.22|134.16|134.22|134.14|67
1635764690000|2021-11-01 11:04:50|134.2|134.12|134.2|134.14|134.2|134.18|134.18|134.12|804
1635764710000|2021-11-01 11:05:10|||||||||2500
1635764720000|2021-11-01 11:05:20|134.22|134.16|134.28|134.2|134.32|134.24|134.22|134.16|17475
1635764800000|2021-11-01 11:06:40|134.26|134.18|134.24|134.14|134.26|134.18|134.24|134.14|1304
1635764810000|2021-11-01 11:06:50|134.28|134.16|134.3|134.2|134.3|134.2|134.28|134.16|863
1635764830000|2021-11-01 11:07:10|134.28||134.28||134.28||134.28||0
1635764880000|2021-11-01 11:08:00|134.26|134.18|134.46|134.38|134.48|134.38|134.26|134.16|23894
1635764890000|2021-11-01 11:08:10|134.48|134.42|134.4|134.34|134.5|134.42|134.38|134.32|7666
1635764920000|2021-11-01 11:08:40|134.44|134.36|134.42|134.34|134.48|134.4|134.42|134.34|19
1635764930000|2021-11-01 11:08:50|134.4|134.32|134.34|134.24|134.4|134.32|134.3|134.2|9946
1635764940000|2021-11-01 11:09:00||134.26||134.24||134.26||134.24|0
1635764960000|2021-11-01 11:09:20|134.38|134.26|134.32|134.24|134.38|134.28|134.32|134.24|2787
1635764980000|2021-11-01 11:09:40|134.3|134.22|134.26|134.18|134.3|134.22|134.26|134.18|9
1635764990000|2021-11-01 11:09:50|134.18|134.16|134.22|134.16|134.26|134.16|134.18|134.16|2339
1635765000000|2021-11-01 11:10:00|134.26|134.18|134.28|134.18|134.3|134.22|134.26|134.18|0
1635765010000|2021-11-01 11:10:10|134.3|134.2|134.26|134.18|134.3|134.2|134.26|134.18|35
1635765020000|2021-11-01 11:10:20||134.2||134.2||134.2||134.2|0
1635765030000|2021-11-01 11:10:30||134.22||134.2||134.22||134.2|0
1635765050000|2021-11-01 11:10:50|134.24|134.22|134.26|134.22|134.32|134.22|134.24|134.22|1572
1635765090000|2021-11-01 11:11:30|134.3|134.24|134.34|134.26|134.34|134.26|134.3|134.24|8764
1635765100000|2021-11-01 11:11:40|134.3||134.3||134.3||134.3||0
1635765130000|2021-11-01 11:12:10|||||||||16827
1635765140000|2021-11-01 11:12:20|||||||||663
1635765150000|2021-11-01 11:12:30||134.24||134.24||134.24||134.24|1067
1635765160000|2021-11-01 11:12:40|134.28|134.22|134.24|134.22|134.28|134.22|134.24|134.18|11847
1635765200000|2021-11-01 11:13:20|||||||||11
1635765210000|2021-11-01 11:13:30|||||||||744
1635765240000|2021-11-01 11:14:00|134.22|134.2|134.24|134.18|134.24|134.2|134.22|134.18|2243
1635765250000|2021-11-01 11:14:10|||||||||2277
1635765270000|2021-11-01 11:14:30|134.26|134.2|134.3|134.26|134.3|134.26|134.26|134.2|2761
1635765300000|2021-11-01 11:15:00|134.28|134.24|134.3|134.24|134.3|134.24|134.28|134.24|45
1635765340000|2021-11-01 11:15:40|||||||||2917
1635765350000|2021-11-01 11:15:50|134.28|134.22|134.24|134.18|134.28|134.22|134.24|134.18|11736
1635765370000|2021-11-01 11:16:10|134.26|134.2|134.24|134.18|134.28|134.2|134.24|134.18|673
1635765380000|2021-11-01 11:16:20|134.22||134.22||134.24||134.22||40
1635765410000|2021-11-01 11:16:50|||||||||3000
1635765430000|2021-11-01 11:17:10|||||||||102
1635765460000|2021-11-01 11:17:40|||||||||363
1635765480000|2021-11-01 11:18:00|||||||||3740
1635765490000|2021-11-01 11:18:10|134.2|134.16|134.22|134.18|134.22|134.18|134.2|134.16|3769
1635765500000|2021-11-01 11:18:20|||||||||13
1635765510000|2021-11-01 11:18:30|||||||||745
1635765520000|2021-11-01 11:18:40|||||||||633
1635765530000|2021-11-01 11:18:50|||||||||2696
1635765540000|2021-11-01 11:19:00|||||||||1223
1635765550000|2021-11-01 11:19:10||134.16||134.18||134.18||134.16|0
1635765560000|2021-11-01 11:19:20|134.24|134.2|134.28|134.22|134.3|134.22|134.24|134.2|11678
1635765570000|2021-11-01 11:19:30|134.26|134.2|134.26|134.2|134.28|134.22|134.24|134.18|10387
1635765580000|2021-11-01 11:19:40|134.24|134.18|134.24|134.18|134.26|134.2|134.24|134.18|2
1635765600000|2021-11-01 11:20:00|||||||||13142
1635765610000|2021-11-01 11:20:10||134.2||134.18||134.2||134.18|323
1635765620000|2021-11-01 11:20:20|||||||||2641
1635765670000|2021-11-01 11:21:10|134.28|134.22|134.28|134.22|134.28|134.22|134.28|134.22|158
1635765680000|2021-11-01 11:21:20|134.24||134.24||134.24||134.24||0
1635765690000|2021-11-01 11:21:30||134.18||134.2||134.2||134.18|1598
1635765760000|2021-11-01 11:22:40|||||||||500
1635765770000|2021-11-01 11:22:50|134.22|134.18|134.18|134.1|134.22|134.18|134.18|134.1|10987
1635765780000|2021-11-01 11:23:00|134.16|134.08|134.14|134.06|134.16|134.08|134.14|134.06|0
1635765790000|2021-11-01 11:23:10|134.12|134.1|134.02|133.94|134.12|134.1|134.02|133.92|17238
1635765800000|2021-11-01 11:23:20|134.04|133.96|134.04|133.96|134.04|133.96|134.04|133.96|16261
1635765810000|2021-11-01 11:23:30|134.02|133.94|133.98|133.88|134.02|133.94|133.94|133.82|11322
1635765820000|2021-11-01 11:23:40|134.02|133.9|134.04|133.98|134.04|133.98|134.02|133.9|1964
1635765830000|2021-11-01 11:23:50|134.02|133.96|133.94|133.84|134.02|133.96|133.94|133.84|4606
1635765840000|2021-11-01 11:24:00|133.92|133.82|133.9|133.8|133.92|133.82|133.8|133.78|10009
1635765850000|2021-11-01 11:24:10|133.92|133.82|133.9|133.8|133.94|133.84|133.9|133.8|580
1635765860000|2021-11-01 11:24:20|133.88||133.9||133.9||133.88||2275
1635765870000|2021-11-01 11:24:30|133.88||133.88||133.88||133.88||0
1635765880000|2021-11-01 11:24:40||133.78||133.8||133.8||133.76|0
1635765890000|2021-11-01 11:24:50|133.9|133.82|133.9|133.88|133.94|133.88|133.88|133.82|5795
1635765900000|2021-11-01 11:25:00|133.88|133.84|133.88|133.82|133.9|133.84|133.88|133.78|870
1635765930000|2021-11-01 11:25:30|133.86|133.78|133.84|133.78|133.86|133.78|133.84|133.78|1119
1635765940000|2021-11-01 11:25:40|133.82|133.76|133.8|133.7|133.82|133.76|133.8|133.68|965
1635765950000|2021-11-01 11:25:50|133.82|133.72|133.84|133.78|133.88|133.78|133.82|133.72|5420
1635765960000|2021-11-01 11:26:00||133.74||133.74||133.74||133.74|216
1635765970000|2021-11-01 11:26:10|||||||||870
1635765980000|2021-11-01 11:26:20|133.82||133.8||133.82||133.8||3438
1635765990000|2021-11-01 11:26:30|133.78|133.72|133.7|133.62|133.78|133.72|133.68|133.6|8633
1635766000000|2021-11-01 11:26:40||133.6||133.6||133.6||133.58|384
1635766040000|2021-11-01 11:27:20|133.68|133.58|133.68|133.56|133.68|133.6|133.64|133.54|4896
1635766050000|2021-11-01 11:27:30||133.62||133.6||133.62||133.6|0
1635766070000|2021-11-01 11:27:50|133.7|133.62|133.74|133.7|133.78|133.7|133.7|133.62|0
1635766080000|2021-11-01 11:28:00|133.72|133.66|133.68|133.6|133.72|133.66|133.68|133.6|5924
1635766100000|2021-11-01 11:28:20||133.62||133.62||133.64||133.62|8000
1635766110000|2021-11-01 11:28:30|133.7|133.64|133.76|133.68|133.78|133.72|133.7|133.64|2371
1635766120000|2021-11-01 11:28:40|133.74|133.7|133.76|133.7|133.76|133.7|133.74|133.68|3000
1635766140000|2021-11-01 11:29:00|133.74|133.68|133.74|133.66|133.74|133.68|133.72|133.66|57
1635766150000|2021-11-01 11:29:10|133.72|133.64|133.7|133.64|133.74|133.66|133.64|133.58|14873
1635766160000|2021-11-01 11:29:20|133.68|133.62|133.6|133.52|133.68|133.62|133.6|133.52|11697
1635766170000|2021-11-01 11:29:30||133.5||133.5||133.5||133.5|3395
1635766180000|2021-11-01 11:29:40|133.58|133.52|133.58|133.52|133.6|133.52|133.58|133.52|1827
1635766210000|2021-11-01 11:30:10|133.56||133.58||133.58||133.56||130
1635766220000|2021-11-01 11:30:20||133.5||133.52||133.52||133.5|6142
1635766240000|2021-11-01 11:30:40|133.6|133.56|133.68|133.62|133.68|133.64|133.6|133.56|5575
1635766250000|2021-11-01 11:30:50|133.66|133.6|133.58|133.5|133.66|133.6|133.58|133.5|11856
1635766260000|2021-11-01 11:31:00|133.56||133.54||133.56||133.54||690
1635766270000|2021-11-01 11:31:10|||||||||5000
1635766280000|2021-11-01 11:31:20|133.52|133.46|133.54|133.5|133.54|133.5|133.52|133.44|4240
1635766300000|2021-11-01 11:31:40|||||||||5000
1635766310000|2021-11-01 11:31:50||133.52||133.52||133.52||133.52|1000
1635766330000|2021-11-01 11:32:10|133.52|133.5|133.52|133.4|133.52|133.5|133.52|133.4|1542
1635766340000|2021-11-01 11:32:20|133.5|133.38|133.48|133.36|133.5|133.38|133.48|133.36|0
1635766350000|2021-11-01 11:32:30|133.46|133.34|133.44|133.34|133.46|133.34|133.44|133.34|0
1635766400000|2021-11-01 11:33:20||133.36||133.34||133.36||133.34|37
1635766420000|2021-11-01 11:33:40|||||||||1184
1635766430000|2021-11-01 11:33:50||133.36||133.34||133.36||133.34|54
1635766440000|2021-11-01 11:34:00|133.46|133.38|133.54|133.44|133.54|133.44|133.46|133.38|12345
1635766450000|2021-11-01 11:34:10||133.46||133.48||133.48||133.46|0
1635766460000|2021-11-01 11:34:20|133.52|133.44|133.52|133.44|133.52|133.44|133.52|133.44|4347
1635766470000|2021-11-01 11:34:30|||||||||793
1635766480000|2021-11-01 11:34:40|133.48|133.42|133.46|133.38|133.48|133.42|133.46|133.38|960
1635766490000|2021-11-01 11:34:50|133.48|133.4|133.48|133.4|133.56|133.44|133.48|133.4|3329
1635766520000|2021-11-01 11:35:20||133.42||133.42||133.42||133.42|0
1635766530000|2021-11-01 11:35:30|133.5|133.44|133.54|133.5|133.58|133.52|133.5|133.44|4707
1635766540000|2021-11-01 11:35:40||133.46||133.44||133.46||133.44|0
1635766550000|2021-11-01 11:35:50||133.46||133.44||133.46||133.44|203
1635766560000|2021-11-01 11:36:00|133.52|133.46|133.54|133.44|133.54|133.46|133.52|133.44|5156
1635766580000|2021-11-01 11:36:20||133.48||133.44||133.48||133.44|2000
1635766590000|2021-11-01 11:36:30|133.52||133.52||133.52||133.52||0
1635766600000|2021-11-01 11:36:40|133.5|133.42|133.44|133.34|133.5|133.42|133.44|133.34|14903
1635766620000|2021-11-01 11:37:00||133.36||133.36||133.36||133.36|0
1635766640000|2021-11-01 11:37:20|133.48|133.38|133.56|133.48|133.58|133.5|133.48|133.38|4869
1635766660000|2021-11-01 11:37:40|133.58|133.5|133.58|133.5|133.6|133.54|133.54|133.5|3209
1635766670000|2021-11-01 11:37:50|133.56|133.46|133.52|133.42|133.56|133.46|133.52|133.42|0
1635766680000|2021-11-01 11:38:00|133.54|133.44|133.52|133.42|133.54|133.46|133.52|133.42|1615
1635766690000|2021-11-01 11:38:10||133.46||133.46||133.46||133.44|300
1635766700000|2021-11-01 11:38:20|133.54||133.54||133.54||133.54||0
1635766730000|2021-11-01 11:38:50|133.52|133.44|133.52|133.44|133.52|133.44|133.52|133.42|267
1635766740000|2021-11-01 11:39:00||133.46||133.46||133.46||133.46|0
1635766750000|2021-11-01 11:39:10|||||||||43
1635766760000|2021-11-01 11:39:20|||||||||86
1635766780000|2021-11-01 11:39:40||133.44||133.44||133.46||133.44|0
1635766790000|2021-11-01 11:39:50||133.46||133.44||133.46||133.44|0
1635766810000|2021-11-01 11:40:10|||||||||2000
1635766840000|2021-11-01 11:40:40|133.54|133.46|133.54|133.46|133.54|133.46|133.54|133.46|3154
1635766860000|2021-11-01 11:41:00|133.52|133.48|133.54|133.48|133.58|133.5|133.52|133.46|2723
1635766920000|2021-11-01 11:42:00|||||||||3726
1635766930000|2021-11-01 11:42:10|133.52|133.5|133.54|133.5|133.58|133.52|133.52|133.48|6342
1635766970000|2021-11-01 11:42:50|133.52|133.48|133.54|133.48|133.54|133.48|133.52|133.48|617
1635767000000|2021-11-01 11:43:20|||||||||20000
1635767010000|2021-11-01 11:43:30|||||||||50088
1635767040000|2021-11-01 11:44:00|||||||||20000
1635767070000|2021-11-01 11:44:30|133.52|133.46|133.44|133.38|133.52|133.46|133.44|133.38|6951
1635767080000|2021-11-01 11:44:40|133.46|133.4|133.44|133.38|133.48|133.4|133.44|133.38|11139
1635767090000|2021-11-01 11:44:50|||||||||5500
1635767100000|2021-11-01 11:45:00|133.46|133.46|133.34|133.26|133.52|133.46|133.24|133.14|24959
1635767110000|2021-11-01 11:45:10||133.28||133.26||133.28||133.26|350
1635767120000|2021-11-01 11:45:20||133.28||133.28||133.28||133.28|0
1635767140000|2021-11-01 11:45:40|||||||||1483
1635767160000|2021-11-01 11:46:00|133.36|133.3|133.46|133.36|133.48|133.38|133.36|133.3|60681
1635767170000|2021-11-01 11:46:10|133.44|133.38|133.44|133.38|133.44|133.38|133.42|133.38|4749
1635767180000|2021-11-01 11:46:20|133.48|133.4|133.48|133.4|133.5|133.44|133.46|133.4|1569
1635767200000|2021-11-01 11:46:40|133.46|133.36|133.38|133.34|133.46|133.44|133.38|133.26|10764
1635767210000|2021-11-01 11:46:50|||||||||1124
1635767220000|2021-11-01 11:47:00|||||||||440
1635767230000|2021-11-01 11:47:10|133.4|133.38|133.46|133.36|133.48|133.38|133.4|133.36|4510
1635767240000|2021-11-01 11:47:20||133.38||133.38||133.38||133.38|1392
1635767250000|2021-11-01 11:47:30|133.44||133.44||133.44||133.44||0
1635767270000|2021-11-01 11:47:50|133.46||133.48||133.48||133.46||0
1635767280000|2021-11-01 11:48:00|133.5|133.4|133.52|133.44|133.52|133.44|133.5|133.4|0
1635767290000|2021-11-01 11:48:10|||||||||8498
1635767300000|2021-11-01 11:48:20|133.54|133.46|133.54|133.5|133.56|133.5|133.52|133.44|1518
1635767320000|2021-11-01 11:48:40|133.56|133.48|133.46|133.36|133.56|133.5|133.46|133.36|11944
1635767330000|2021-11-01 11:48:50||133.38||133.4||133.4||133.38|1481
1635767340000|2021-11-01 11:49:00|133.5|133.42|133.5|133.44|133.5|133.44|133.5|133.42|805
1635767350000|2021-11-01 11:49:10|||||||||1265
1635767370000|2021-11-01 11:49:30|||||||||3424
1635767380000|2021-11-01 11:49:40|133.48|133.4|133.44|133.38|133.48|133.4|133.44|133.38|6755
1635767400000|2021-11-01 11:50:00|133.42|133.36|133.38|133.28|133.42|133.36|133.38|133.28|4594
1635767410000|2021-11-01 11:50:10||133.3||133.3||133.3||133.3|0
1635767420000|2021-11-01 11:50:20|133.36||133.36||133.36||133.36||385
1635767430000|2021-11-01 11:50:30|133.34||133.34||133.34||133.34||0
1635767450000|2021-11-01 11:50:50|133.32|133.28|133.34|133.28|133.34|133.28|133.32|133.26|1916
1635767460000|2021-11-01 11:51:00|133.36|133.3|133.38|133.3|133.4|133.3|133.36|133.3|3433
1635767500000|2021-11-01 11:51:40|133.36||133.34||133.36||133.34||70
1635767520000|2021-11-01 11:52:00||133.32||133.32||133.32||133.32|0
1635767530000|2021-11-01 11:52:10|133.36|133.34|133.42|133.34|133.42|133.34|133.36|133.34|3346
1635767560000|2021-11-01 11:52:40|133.4|133.32|133.3|133.28|133.4|133.32|133.3|133.26|5138
1635767590000|2021-11-01 11:53:10|133.34|133.3|133.38|133.3|133.38|133.3|133.34|133.3|6572
1635767600000|2021-11-01 11:53:20|133.36|133.28|133.32|133.28|133.36|133.28|133.32|133.28|3
1635767630000|2021-11-01 11:53:50|133.3|133.24|133.28|133.24|133.3|133.24|133.28|133.24|34
1635767640000|2021-11-01 11:54:00|133.26|133.22|133.28|133.22|133.28|133.22|133.24|133.2|1030
1635767670000|2021-11-01 11:54:30|||||||||91
1635767680000|2021-11-01 11:54:40|133.3|133.24|133.32|133.26|133.32|133.26|133.3|133.24|6771
1635767690000|2021-11-01 11:54:50|133.34|133.28|133.34|133.28|133.38|133.28|133.34|133.26|16139
1635767700000|2021-11-01 11:55:00|||||||||2
1635767720000|2021-11-01 11:55:20|||||||||1000
1635767750000|2021-11-01 11:55:50|||||||||4500
1635767770000|2021-11-01 11:56:10|133.36|133.3|133.36|133.3|133.36|133.3|133.36|133.3|26586
1635767790000|2021-11-01 11:56:30|||||||||164
1635767840000|2021-11-01 11:57:20||133.32||133.3||133.32||133.3|7148
1635767860000|2021-11-01 11:57:40|||||||||3500
1635767870000|2021-11-01 11:57:50|133.34|133.32|133.34|133.3|133.34|133.32|133.3|133.26|16237
1635767920000|2021-11-01 11:58:40|133.36||133.36||133.36||133.36||2475
1635767930000|2021-11-01 11:58:50|133.34||133.34||133.34||133.34||2250
1635767940000|2021-11-01 11:59:00|133.32|133.26|133.26|133.2|133.32|133.26|133.24|133.2|9891
1635767980000|2021-11-01 11:59:40|||||||||367
1635767990000|2021-11-01 11:59:50|133.2|133.18|133.16|133.08|133.22|133.18|133.16|133.06|10074
1635768000000|2021-11-01 12:00:00|133.14|133.06|133.16|133.08|133.16|133.08|133.1|133.02|3814
1635768010000|2021-11-01 12:00:10|133.2|133.1|133.2|133.14|133.24|133.16|133.2|133.1|137
1635768040000|2021-11-01 12:00:40||133.16||133.16||133.16||133.16|0
1635768050000|2021-11-01 12:00:50||133.14||133.14||133.14||133.14|238
1635768080000|2021-11-01 12:01:20||133.16||133.16||133.16||133.16|0
1635768100000|2021-11-01 12:01:40|||||||||7463
1635768120000|2021-11-01 12:02:00|133.24|133.18|133.24|133.18|133.26|133.2|133.22|133.16|4652
1635768130000|2021-11-01 12:02:10|133.26|133.2|133.34|133.26|133.34|133.26|133.26|133.2|4893
1635768170000|2021-11-01 12:02:50|133.32|133.24|133.34|133.26|133.34|133.26|133.3|133.22|62
1635768190000|2021-11-01 12:03:10|||||||||10000
1635768210000|2021-11-01 12:03:30|133.36|133.28|133.36|133.28|133.36|133.28|133.36|133.28|249
1635768220000|2021-11-01 12:03:40|133.38|133.3|133.44|133.36|133.44|133.36|133.38|133.3|0
1635768230000|2021-11-01 12:03:50|133.42||133.42||133.42||133.42||0
1635768280000|2021-11-01 12:04:40|133.4|133.32|133.4|133.34|133.4|133.34|133.4|133.32|4707
1635768290000|2021-11-01 12:04:50|133.38|133.32|133.4|133.3|133.4|133.34|133.36|133.3|1760
1635768300000|2021-11-01 12:05:00|133.38|133.28|133.32|133.26|133.38|133.28|133.32|133.26|949
1635768320000|2021-11-01 12:05:20|133.3|133.28|133.28|133.22|133.3|133.28|133.28|133.18|8008
1635768330000|2021-11-01 12:05:30|133.3||133.3||133.3||133.3||0
1635768350000|2021-11-01 12:05:50|133.32|133.24|133.32|133.28|133.4|133.3|133.32|133.24|905
1635768360000|2021-11-01 12:06:00|133.3|133.24|133.3|133.22|133.3|133.24|133.3|133.22|4284
1635768390000|2021-11-01 12:06:30|133.32|133.24|133.32|133.24|133.32|133.24|133.32|133.24|0
1635768400000|2021-11-01 12:06:40||133.26||133.26||133.26||133.26|0
1635768410000|2021-11-01 12:06:50||133.28||133.28||133.28||133.28|0
1635768430000|2021-11-01 12:07:10|133.3|133.26|133.28|133.22|133.32|133.28|133.28|133.22|14233
1635768450000|2021-11-01 12:07:30|133.26|133.2|133.24|133.14|133.26|133.2|133.24|133.14|2032
1635768460000|2021-11-01 12:07:40|133.22|133.12|133.16|133.08|133.22|133.12|133.16|133.06|2105
1635768480000|2021-11-01 12:08:00|133.14|133.06|133.16|133.08|133.16|133.08|133.14|133.04|241
1635768490000|2021-11-01 12:08:10|||||||||22
1635768520000|2021-11-01 12:08:40|133.18|133.1|133.24|133.16|133.24|133.18|133.18|133.1|3429
1635768530000|2021-11-01 12:08:50|133.26|133.18|133.28|133.2|133.28|133.2|133.26|133.18|0
1635768540000|2021-11-01 12:09:00|133.26||133.26||133.26||133.26||0
1635768550000|2021-11-01 12:09:10|133.24|133.18|133.2|133.14|133.24|133.18|133.18|133.08|9518
1635768560000|2021-11-01 12:09:20||133.12||133.12||133.12||133.12|0
1635768590000|2021-11-01 12:09:50||133.14||133.14||133.14||133.14|0
1635768600000|2021-11-01 12:10:00|133.18||133.18||133.18||133.18||0
1635768620000|2021-11-01 12:10:20|133.16|133.1|133.16|133.08|133.18|133.1|133.14|133.08|59
1635768640000|2021-11-01 12:10:40|133.14||133.16||133.16||133.14||0
1635768660000|2021-11-01 12:11:00|133.14||133.14||133.14||133.14||0
1635768690000|2021-11-01 12:11:30|||||||||706
1635768700000|2021-11-01 12:11:40|133.16|133.1|133.16|133.08|133.2|133.16|133.14|133.08|12986
1635768710000|2021-11-01 12:11:50|||||||||5000
1635768720000|2021-11-01 12:12:00||133.1||133.08||133.1||133.08|6000
1635768730000|2021-11-01 12:12:10|||||||||80
1635768760000|2021-11-01 12:12:40|133.18|133.1|133.2|133.1|133.2|133.1|133.18|133.1|471
1635768780000|2021-11-01 12:13:00|133.18||133.18||133.18||133.18||0
1635768800000|2021-11-01 12:13:20|||||||||120
1635768830000|2021-11-01 12:13:50|133.2|133.12|133.22|133.16|133.24|133.2|133.2|133.12|2429
1635768840000|2021-11-01 12:14:00|133.2||133.22||133.22||133.2||0
1635768890000|2021-11-01 12:14:50|||||||||49
1635768960000|2021-11-01 12:16:00|133.2|133.14|133.18|133.12|133.2|133.14|133.18|133.12|2215
1635768970000|2021-11-01 12:16:10|133.16|133.14|133.16|133.1|133.16|133.14|133.16|133.1|4416
1635768980000|2021-11-01 12:16:20|133.18|133.12|133.18|133.1|133.18|133.12|133.18|133.1|0
1635768990000|2021-11-01 12:16:30|133.16||133.16||133.16||133.16||2
1635769010000|2021-11-01 12:16:50|133.18||133.18||133.18||133.18||0
1635769020000|2021-11-01 12:17:00||133.12||133.1||133.12||133.1|5000
1635769030000|2021-11-01 12:17:10|133.16|133.12|133.16|133.12|133.16|133.12|133.16|133.12|0
1635769060000|2021-11-01 12:17:40|||||||||3750
1635769070000|2021-11-01 12:17:50|133.18|133.14|133.18|133.14|133.18|133.14|133.18|133.12|927
1635769090000|2021-11-01 12:18:10|133.16|133.12|133.18|133.12|133.18|133.12|133.16|133.12|0
1635769150000|2021-11-01 12:19:10|133.16|133.1|133.16|133.1|133.16|133.1|133.16|133.08|115
1635769170000|2021-11-01 12:19:30||133.08||133.08||133.08||133.08|11
1635769180000|2021-11-01 12:19:40|133.14|133.06|132.96|132.9|133.14|133.06|132.9|132.86|66245
1635769190000|2021-11-01 12:19:50|132.98|132.92|133.06|132.98|133.12|133.06|132.98|132.92|20089
1635769220000|2021-11-01 12:20:20|133.04||133.04||133.04||133.04||0
1635769250000|2021-11-01 12:20:50|||||||||2370
1635769260000|2021-11-01 12:21:00|133.02|132.94|133|132.98|133.02|132.98|133|132.9|1948
1635769270000|2021-11-01 12:21:10||132.92||132.98||132.98||132.92|452
1635769280000|2021-11-01 12:21:20|132.98|132.94|132.98|132.9|132.98|132.94|132.98|132.88|1764
1635769300000|2021-11-01 12:21:40|133.02|132.92|132.98|132.92|133.02|132.92|132.98|132.92|5512
1635769370000|2021-11-01 12:22:50|132.96|132.9|132.96|132.9|132.96|132.9|132.96|132.9|3192
1635769380000|2021-11-01 12:23:00|132.98|132.98|133|132.96|133.04|132.98|132.96|132.9|14871
1635769400000|2021-11-01 12:23:20||132.98||132.98||132.98||132.98|95
1635769410000|2021-11-01 12:23:30|132.98|132.96|132.98|132.92|132.98|132.96|132.9|132.86|9397
1635769420000|2021-11-01 12:23:40|||||||||25000
1635769440000|2021-11-01 12:24:00|132.96|132.9|132.88|132.82|132.96|132.9|132.88|132.8|2778
1635769470000|2021-11-01 12:24:30|||||||||66
1635769480000|2021-11-01 12:24:40|132.86|132.8|132.88|132.82|132.92|132.88|132.86|132.78|4429
1635769530000|2021-11-01 12:25:30|132.86|132.8|132.82|132.76|132.86|132.8|132.82|132.72|1500
1635769580000|2021-11-01 12:26:20|||||||||522
1635769600000|2021-11-01 12:26:40|132.84|132.78|132.66|132.6|132.88|132.82|132.66|132.6|42396
1635769610000|2021-11-01 12:26:50|132.68|132.62|132.72|132.68|132.72|132.68|132.68|132.62|12038
1635769620000|2021-11-01 12:27:00|132.74|132.7|132.74|132.7|132.8|132.7|132.72|132.7|5764
1635769640000|2021-11-01 12:27:20||132.68||132.68||132.68||132.68|0
1635769650000|2021-11-01 12:27:30||132.7||132.7||132.7||132.7|904
1635769680000|2021-11-01 12:28:00|132.78|132.72|132.8|132.72|132.8|132.76|132.76|132.72|5006
1635769700000|2021-11-01 12:28:20|132.78|132.7|132.7|132.62|132.78|132.7|132.7|132.6|13306
1635769710000|2021-11-01 12:28:30|132.72|132.66|132.8|132.72|132.8|132.72|132.72|132.66|3437
1635769720000|2021-11-01 12:28:40|132.78|132.7|132.78|132.7|132.78|132.7|132.78|132.68|0
1635769730000|2021-11-01 12:28:50|132.76|132.68|132.74|132.68|132.76|132.68|132.74|132.68|347
1635769760000|2021-11-01 12:29:20||132.66||132.68||132.68||132.64|0
1635769790000|2021-11-01 12:29:50|132.76|132.7|132.8|132.7|132.8|132.7|132.76|132.7|137
1635769800000|2021-11-01 12:30:00|132.82|132.72|132.82|132.74|132.82|132.74|132.82|132.72|0
1635769840000|2021-11-01 12:30:40|132.84|132.76|132.82|132.74|132.88|132.82|132.82|132.74|6331
1635769850000|2021-11-01 12:30:50|132.84|132.76|132.84|132.78|132.88|132.8|132.84|132.76|3017
1635769870000|2021-11-01 12:31:10||132.8||132.8||132.8||132.8|0
1635769880000|2021-11-01 12:31:20||132.78||132.8||132.8||132.78|5
1635769890000|2021-11-01 12:31:30|132.82|132.78|132.84|132.74|132.84|132.78|132.8|132.72|6164
1635769910000|2021-11-01 12:31:50|132.86|132.76|133|132.94|133|132.94|132.86|132.76|8242
1635769920000|2021-11-01 12:32:00|133.02|132.96|132.92|132.88|133.06|132.96|132.92|132.82|6413
1635769930000|2021-11-01 12:32:10|132.9|132.84|132.9|132.84|132.92|132.84|132.9|132.82|3271
1635769940000|2021-11-01 12:32:20|132.92|132.86|132.96|132.88|132.96|132.88|132.92|132.86|2663
1635769950000|2021-11-01 12:32:30|132.94|132.86|132.94|132.86|132.94|132.86|132.92|132.86|0
1635770010000|2021-11-01 12:33:30|132.96|132.88|132.96|132.88|132.96|132.88|132.96|132.88|259
1635770030000|2021-11-01 12:33:50||132.9||132.88||132.9||132.88|0
1635770050000|2021-11-01 12:34:10|||||||||4000
1635770110000|2021-11-01 12:35:10|132.94|132.86|132.94|132.88|132.94|132.88|132.94|132.86|1280
1635770120000|2021-11-01 12:35:20||132.86||132.88||132.88||132.86|55
1635770130000|2021-11-01 12:35:30||132.86||132.86||132.86||132.86|13376
1635770150000|2021-11-01 12:35:50||132.88||132.88||132.88||132.88|1064
1635770160000|2021-11-01 12:36:00|132.96|132.9|132.9|132.86|133|132.9|132.9|132.86|8203
1635770180000|2021-11-01 12:36:20|132.88|132.84|132.86|132.78|132.88|132.84|132.84|132.78|4237
1635770210000|2021-11-01 12:36:50|132.9|132.8|132.86|132.82|132.92|132.86|132.86|132.8|11080
1635770230000|2021-11-01 12:37:10||132.78||132.78||132.78||132.78|13508
1635770240000|2021-11-01 12:37:20|132.88|132.8|132.96|132.9|132.96|132.9|132.88|132.8|3138
1635770250000|2021-11-01 12:37:30|132.94|132.88|132.94|132.9|132.94|132.9|132.94|132.86|0
1635770260000|2021-11-01 12:37:40|||||||||13
1635770280000|2021-11-01 12:38:00|132.92|132.88|132.88|132.8|132.92|132.88|132.88|132.78|4888
1635770290000|2021-11-01 12:38:10|132.86||132.86||132.86||132.86||750
1635770300000|2021-11-01 12:38:20|132.88|132.82|132.94|132.88|133|132.98|132.86|132.82|26181
1635770310000|2021-11-01 12:38:30|||||||||50
1635770320000|2021-11-01 12:38:40|132.92|132.84|132.88|132.82|132.92|132.84|132.88|132.82|5485
1635770330000|2021-11-01 12:38:50|132.9|132.84|132.94|132.88|132.96|132.88|132.9|132.84|7873
1635770350000|2021-11-01 12:39:10|132.96|132.9|132.98|132.94|133.04|132.94|132.96|132.9|657
1635770360000|2021-11-01 12:39:20|132.96|132.92|132.96|132.92|132.96|132.94|132.96|132.9|657
1635770380000|2021-11-01 12:39:40|||||||||516
1635770400000|2021-11-01 12:40:00|132.94|132.9|132.94|132.9|132.98|132.9|132.94|132.9|1700
1635770440000|2021-11-01 12:40:40|132.96|132.92|132.98|132.92|132.98|132.92|132.96|132.92|1660
1635770450000|2021-11-01 12:40:50|||||||||1489
1635770470000|2021-11-01 12:41:10|132.96|132.9|132.96|132.9|132.96|132.9|132.96|132.9|2500
1635770480000|2021-11-01 12:41:20|132.94|132.88|132.94|132.88|132.94|132.88|132.94|132.86|9919
1635770500000|2021-11-01 12:41:40|132.96|132.92|133.04|132.96|133.04|132.96|132.96|132.92|10666
1635770540000|2021-11-01 12:42:20|133.06|132.98|133.12|133.06|133.16|133.08|133.06|132.98|6362
1635770560000|2021-11-01 12:42:40|133.1|133.04|133.08|133.02|133.1|133.04|133.06|133.02|4540
1635770570000|2021-11-01 12:42:50|||||||||1000
1635770620000|2021-11-01 12:43:40|133.1|133.04|133.08|133.02|133.1|133.04|133.06|133.02|5095
1635770630000|2021-11-01 12:43:50|||||||||5000
1635770640000|2021-11-01 12:44:00|||||||||5152
1635770680000|2021-11-01 12:44:40||133.04||133.02||133.04||133.02|50
1635770700000|2021-11-01 12:45:00|133.1|133.04|133.16|133.1|133.22|133.18|133.1|133.04|21200
1635770710000|2021-11-01 12:45:10|133.14|133.06|133.1|133.04|133.14|133.06|133.1|133.02|5088
1635770720000|2021-11-01 12:45:20|133.08||133.08||133.1||133.08||771
1635770730000|2021-11-01 12:45:30|||||||||56
1635770760000|2021-11-01 12:46:00|133.06|133.02|133.08|133.04|133.08|133.04|133.06|133|7781
1635770790000|2021-11-01 12:46:30|133.06|133.02|133.02|132.96|133.06|133.02|133|132.94|4909
1635770800000|2021-11-01 12:46:40|||||||||902
1635770810000|2021-11-01 12:46:50|133.04|132.98|133.06|133|133.06|133|133.04|132.98|4349
1635770830000|2021-11-01 12:47:10||133.02||133||133.02||133|0
1635770860000|2021-11-01 12:47:40|||||||||2500
1635770870000|2021-11-01 12:47:50|133.04||133.06||133.06||133.04||100
1635770890000|2021-11-01 12:48:10||133.02||133.02||133.02||133.02|102
1635770900000|2021-11-01 12:48:20|133.08|133|133.08|133.04|133.12|133.04|133.08|133|2079
1635770910000|2021-11-01 12:48:30|133.1|133.06|133.14|133.06|133.16|133.06|133.1|133.06|2023
1635770920000|2021-11-01 12:48:40|133.16|133.08|133.22|133.14|133.22|133.14|133.14|133.08|3253
1635770940000|2021-11-01 12:49:00|133.24|133.16|133.24|133.18|133.26|133.2|133.22|133.16|2957
1635770960000|2021-11-01 12:49:20|133.22|133.16|133.2|133.14|133.22|133.16|133.2|133.14|126
1635770970000|2021-11-01 12:49:30|133.18|133.16|133.2|133.18|133.22|133.18|133.18|133.16|5095
1635770980000|2021-11-01 12:49:40|133.18|133.16|133.2|133.14|133.2|133.16|133.18|133.1|3723
1635771020000|2021-11-01 12:50:20|133.18|133.12|133.14|133.1|133.2|133.14|133.14|133.06|8621
1635771030000|2021-11-01 12:50:30|133.12|133.06|133.1|133.04|133.12|133.06|133.08|133.04|11
1635771040000|2021-11-01 12:50:40||133.06||133.06||133.06||133.06|0
1635771050000|2021-11-01 12:50:50||133.04||133.04||133.04||133.04|1111
1635771070000|2021-11-01 12:51:10|133.08||133.08||133.08||133.08||0
1635771080000|2021-11-01 12:51:20|133.06|133.02|133.1|133.04|133.1|133.04|133.04|133.02|6273
1635771090000|2021-11-01 12:51:30|133.14|133.06|133.18|133.14|133.2|133.16|133.14|133.06|11414
1635771100000|2021-11-01 12:51:40|133.2|133.16|133.2|133.16|133.2|133.18|133.2|133.16|1500
1635771110000|2021-11-01 12:51:50||133.14||133.14||133.14||133.14|0
1635771120000|2021-11-01 12:52:00|||||||||2388
1635771140000|2021-11-01 12:52:20||133.16||133.16||133.16||133.16|100
1635771170000|2021-11-01 12:52:50|||||||||371
1635771180000|2021-11-01 12:53:00|133.18|133.14|133.18|133.16|133.18|133.16|133.18|133.14|657
1635771190000|2021-11-01 12:53:10|133.2||133.2||133.2||133.2||0
1635771210000|2021-11-01 12:53:30|133.18|133.14|133.2|133.16|133.2|133.16|133.18|133.14|94
1635771250000|2021-11-01 12:54:10||133.14||133.14||133.14||133.14|1
1635771260000|2021-11-01 12:54:20|133.18|133.12|133.1|133.06|133.18|133.12|133.1|133.06|11983
1635771270000|2021-11-01 12:54:30|133.12||133.1||133.14||133.1||0
1635771290000|2021-11-01 12:54:50|133.08|133.04|133.08|133.04|133.08|133.04|133.08|133.04|3915
1635771300000|2021-11-01 12:55:00|133.06|133.02|133.06|133.02|133.06|133.02|133.06|133.02|3373
1635771310000|2021-11-01 12:55:10|133.08|133.04|133.04|132.96|133.1|133.04|132.98|132.94|7520
1635771320000|2021-11-01 12:55:20|133.02|132.94|133.02|132.96|133.02|132.96|133|132.94|10657
1635771350000|2021-11-01 12:55:50||132.98||132.98||133||132.98|8678
1635771360000|2021-11-01 12:56:00|133|132.96|133|132.96|133|132.96|133|132.94|1584
1635771370000|2021-11-01 12:56:10|133.02|132.98|133.04|132.98|133.04|133|133|132.98|2529
1635771380000|2021-11-01 12:56:20|133.02|133|133.04|132.98|133.04|133|133.02|132.98|214
1635771410000|2021-11-01 12:56:50||133||133||133||133|0
1635771440000|2021-11-01 12:57:20|||||||||9020
1635771450000|2021-11-01 12:57:30|133.08|133.02|133.1|133.02|133.1|133.06|133.06|133.02|1264
1635771460000|2021-11-01 12:57:40|133.08|133|133.04|132.96|133.08|133|133.04|132.94|0
1635771470000|2021-11-01 12:57:50|||||||||375
1635771480000|2021-11-01 12:58:00|133.08|132.98|132.98|132.92|133.08|133|132.98|132.92|1890
1635771490000|2021-11-01 12:58:10|||||||||13
1635771510000|2021-11-01 12:58:30|||||||||371
1635771540000|2021-11-01 12:59:00||132.94||132.94||132.96||132.94|86
1635771580000|2021-11-01 12:59:40|133|132.96|133|132.94|133|132.96|133|132.94|1132
1635771590000|2021-11-01 12:59:50|132.98|132.92|132.98|132.92|133|132.94|132.98|132.88|7512
1635771600000|2021-11-01 13:00:00|132.96|132.9|132.86|132.8|132.96|132.9|132.86|132.8|6313
1635771620000|2021-11-01 13:00:20||132.82||132.8||132.82||132.8|0
1635771630000|2021-11-01 13:00:30|||||||||10000
1635771640000|2021-11-01 13:00:40|132.84|132.78|132.84|132.78|132.84|132.78|132.84|132.78|5812
1635771650000|2021-11-01 13:00:50|132.86|132.86|132.82|132.78|132.88|132.86|132.82|132.78|27000
1635771670000|2021-11-01 13:01:10|||||||||10636
1635771690000|2021-11-01 13:01:30|132.8|132.76|132.82|132.76|132.82|132.76|132.78|132.76|1290
1635771710000|2021-11-01 13:01:50|132.8|132.72|132.74|132.66|132.8|132.72|132.74|132.64|7438
1635771720000|2021-11-01 13:02:00|132.76|132.68|132.82|132.78|132.84|132.82|132.74|132.68|2260
1635771730000|2021-11-01 13:02:10|132.8|132.74|132.74|132.66|132.8|132.74|132.74|132.66|1806
1635771760000|2021-11-01 13:02:40|132.72||132.72||132.72||132.72||0
1635771770000|2021-11-01 13:02:50|||||||||5000
1635771780000|2021-11-01 13:03:00|132.74|132.68|132.74|132.66|132.74|132.7|132.74|132.66|3098
1635771790000|2021-11-01 13:03:10|132.72|132.64|132.72|132.66|132.72|132.66|132.72|132.64|0
1635771800000|2021-11-01 13:03:20|132.7|132.64|132.66|132.62|132.7|132.64|132.66|132.6|0
1635771820000|2021-11-01 13:03:40|132.7|132.64|132.68|132.64|132.7|132.64|132.68|132.64|0
1635771830000|2021-11-01 13:03:50|132.66|132.62|132.64|132.6|132.66|132.62|132.62|132.6|4854
1635771840000|2021-11-01 13:04:00|132.62|132.58|132.58|132.5|132.62|132.58|132.58|132.48|2783
1635771850000|2021-11-01 13:04:10|132.6|132.52|132.58|132.54|132.6|132.54|132.58|132.52|6137
1635771870000|2021-11-01 13:04:30|||||||||150
1635771880000|2021-11-01 13:04:40|132.56|132.5|132.5|132.4|132.56|132.5|132.5|132.38|269
1635771890000|2021-11-01 13:04:50|132.48|132.38|132.42|132.34|132.48|132.38|132.42|132.32|3404
1635771900000|2021-11-01 13:05:00||132.32||132.32||132.32||132.3|0
1635771910000|2021-11-01 13:05:10|132.4|132.3|132.38|132.3|132.4|132.3|132.38|132.3|8200
1635771920000|2021-11-01 13:05:20|132.36|132.28|132.34|132.26|132.36|132.28|132.34|132.26|0
1635771930000|2021-11-01 13:05:30||132.24||132.24||132.24||132.22|0
1635771940000|2021-11-01 13:05:40|||||||||15000
1635771970000|2021-11-01 13:06:10||132.26||132.24||132.26||132.24|75
1635771980000|2021-11-01 13:06:20|||||||||1360
1635771990000|2021-11-01 13:06:30|132.38|132.26|132.38|132.34|132.4|132.36|132.34|132.26|7510
1635772010000|2021-11-01 13:06:50||132.32||132.32||132.32||132.3|1130
1635772040000|2021-11-01 13:07:20|||||||||180
1635772050000|2021-11-01 13:07:30|132.36|132.3|132.36|132.32|132.36|132.32|132.34|132.28|116
1635772080000|2021-11-01 13:08:00|132.34||132.34||132.34||132.34||15
1635772090000|2021-11-01 13:08:10|132.36||132.36||132.36||132.36||1360
1635772110000|2021-11-01 13:08:30|132.34||132.34||132.34||132.34||0
1635772130000|2021-11-01 13:08:50|132.36||132.38||132.38||132.36||2326
1635772140000|2021-11-01 13:09:00|132.36||132.36||132.36||132.36||0
1635772150000|2021-11-01 13:09:10|132.38||132.38||132.38||132.38||0
1635772160000|2021-11-01 13:09:20|132.36||132.36||132.36||132.36||0
1635772190000|2021-11-01 13:09:50||132.28||132.3||132.3||132.28|447
1635772200000|2021-11-01 13:10:00|132.38|132.32|132.38|132.34|132.42|132.34|132.38|132.32|1564
1635772210000|2021-11-01 13:10:10|132.42||132.38||132.42||132.38||1149
1635772220000|2021-11-01 13:10:20||132.32||132.34||132.34||132.32|500
1635772240000|2021-11-01 13:10:40|||||||||3999
1635772250000|2021-11-01 13:10:50|132.42|132.38|132.5|132.42|132.5|132.42|132.42|132.36|7986
1635772260000|2021-11-01 13:11:00|132.46|132.4|132.44|132.38|132.46|132.4|132.44|132.38|0
1635772280000|2021-11-01 13:11:20|||||||||742
1635772290000|2021-11-01 13:11:30|132.46|132.4|132.5|132.44|132.52|132.5|132.44|132.4|7813
1635772300000|2021-11-01 13:11:40||132.46||132.46||132.46||132.46|0
1635772310000|2021-11-01 13:11:50|132.52|132.48|132.5|132.44|132.52|132.48|132.5|132.42|634
1635772320000|2021-11-01 13:12:00||132.42||132.42||132.42||132.42|0
1635772330000|2021-11-01 13:12:10||132.44||132.44||132.44||132.44|1501
1635772340000|2021-11-01 13:12:20||132.42||132.42||132.42||132.42|0
1635772390000|2021-11-01 13:13:10|132.48|132.44|132.48|132.44|132.48|132.44|132.48|132.44|25
1635772400000|2021-11-01 13:13:20|||||||||7520
1635772410000|2021-11-01 13:13:30|132.5||132.5||132.5||132.5||0
1635772470000|2021-11-01 13:14:30|132.48||132.48||132.48||132.48||161
1635772480000|2021-11-01 13:14:40|132.46|132.42|132.44|132.4|132.48|132.42|132.44|132.36|15902
1635772490000|2021-11-01 13:14:50|132.48|132.48|132.48|132.42|132.5|132.48|132.42|132.4|24295
1635772500000|2021-11-01 13:15:00|132.46|132.4|132.4|132.34|132.46|132.4|132.4|132.34|2968
1635772510000|2021-11-01 13:15:10|132.44|132.36|132.4|132.36|132.44|132.36|132.4|132.34|0
1635772520000|2021-11-01 13:15:20|132.42||132.42||132.42||132.42||0
1635772540000|2021-11-01 13:15:40|132.44||132.44||132.44||132.44||0
1635772550000|2021-11-01 13:15:50|132.46|132.38|132.44|132.4|132.46|132.4|132.44|132.38|6473
1635772560000|2021-11-01 13:16:00|132.46|132.44|132.28|132.22|132.46|132.44|132.28|132.22|36854
1635772610000|2021-11-01 13:16:50||132.24||132.24||132.24||132.24|0
1635772620000|2021-11-01 13:17:00|132.3|132.26|132.36|132.28|132.4|132.32|132.3|132.26|5489
1635772710000|2021-11-01 13:18:30|132.34||132.34||132.34||132.34||250
1635772720000|2021-11-01 13:18:40|132.36|132.3|132.4|132.32|132.42|132.32|132.36|132.3|554
1635772740000|2021-11-01 13:19:00|132.38||132.38||132.38||132.38||0
1635772750000|2021-11-01 13:19:10|132.36||132.38||132.38||132.36||1000
1635772760000|2021-11-01 13:19:20|132.4|132.34|132.42|132.4|132.46|132.4|132.4|132.34|29150
1635772770000|2021-11-01 13:19:30|132.44|132.42|132.44|132.38|132.44|132.42|132.4|132.36|8354
1635772780000|2021-11-01 13:19:40|132.42||132.42||132.42||132.42||688
1635772800000|2021-11-01 13:20:00|132.4|132.36|132.4|132.36|132.4|132.36|132.4|132.36|1500
1635772810000|2021-11-01 13:20:10|132.42||132.42||132.42||132.42||0
1635772820000|2021-11-01 13:20:20|132.4|132.34|132.32|132.28|132.4|132.34|132.32|132.24|7001
1635772830000|2021-11-01 13:20:30|132.34||132.3||132.34||132.3||0
1635772840000|2021-11-01 13:20:40|132.28|132.24|132.3|132.22|132.3|132.24|132.28|132.22|107
1635772880000|2021-11-01 13:21:20|132.32|132.24|132.32|132.28|132.32|132.28|132.32|132.24|1886
1635772910000|2021-11-01 13:21:50|132.36|132.3|132.38|132.34|132.38|132.34|132.36|132.3|3137
1635772920000|2021-11-01 13:22:00|132.36|132.32|132.36|132.3|132.36|132.32|132.36|132.3|1556
1635772950000|2021-11-01 13:22:30|||||||||1000
1635772960000|2021-11-01 13:22:40|132.38|132.32|132.4|132.32|132.4|132.32|132.38|132.32|6131
1635772970000|2021-11-01 13:22:50|132.36|132.34|132.4|132.34|132.42|132.34|132.36|132.34|81
1635772990000|2021-11-01 13:23:10|132.38||132.38||132.38||132.38||400
1635773010000|2021-11-01 13:23:30|132.4|132.36|132.4|132.38|132.42|132.38|132.4|132.36|2504
1635773030000|2021-11-01 13:23:50|||||||||2000
1635773060000|2021-11-01 13:24:20||132.36||132.36||132.36||132.34|2000
1635773080000|2021-11-01 13:24:40|||||||||1364
1635773090000|2021-11-01 13:24:50|132.42|132.38|132.42|132.38|132.42|132.38|132.42|132.38|1574
1635773100000|2021-11-01 13:25:00||132.36||132.36||132.36||132.36|0
1635773110000|2021-11-01 13:25:10||132.38||132.38||132.38||132.38|0
1635773120000|2021-11-01 13:25:20|||||||||557
1635773130000|2021-11-01 13:25:30||132.36||132.36||132.36||132.36|446
1635773140000|2021-11-01 13:25:40|132.4||132.4||132.42||132.4||1144
1635773150000|2021-11-01 13:25:50|132.38|132.34|132.28|132.24|132.38|132.34|132.28|132.24|6091
1635773160000|2021-11-01 13:26:00|132.26|132.2|132.28|132.2|132.28|132.24|132.26|132.2|1922
1635773190000|2021-11-01 13:26:30|132.26|132.22|132.32|132.26|132.34|132.26|132.26|132.22|5598
1635773200000|2021-11-01 13:26:40|||||||||1828
1635773220000|2021-11-01 13:27:00||132.28||132.26||132.28||132.26|0
1635773250000|2021-11-01 13:27:30|132.3|132.22|132.22|132.16|132.3|132.22|132.22|132.16|2445
1635773300000|2021-11-01 13:28:20|132.24|132.18|132.28|132.22|132.28|132.22|132.24|132.18|9587
1635773320000|2021-11-01 13:28:40|132.3|132.24|132.28|132.24|132.32|132.26|132.28|132.22|11554
1635773330000|2021-11-01 13:28:50|132.26|132.22|132.2|132.14|132.26|132.22|132.18|132.14|9186
1635773370000|2021-11-01 13:29:30||132.16||132.14||132.16||132.14|2
1635773390000|2021-11-01 13:29:50||132.16||132.14||132.16||132.14|1500
1635773400000|2021-11-01 13:30:00|132.18|132.18|132.26|132.2|132.28|132.22|132.18|132.14|7260
1635773410000|2021-11-01 13:30:10|132.28|132.22|132.32|132.26|132.36|132.26|132.28|132.22|8413
1635773420000|2021-11-01 13:30:20|132.3|132.24|132.22|132.14|132.3|132.24|132.22|132.14|16283
1635773430000|2021-11-01 13:30:30|132.24|132.16|132.3|132.24|132.3|132.24|132.24|132.16|2452
1635773440000|2021-11-01 13:30:40|132.28|132.22|132.3|132.24|132.3|132.24|132.28|132.2|42
1635773450000|2021-11-01 13:30:50|||||||||4880
1635773460000|2021-11-01 13:31:00|132.28|132.26|132.28|132.24|132.28|132.26|132.28|132.24|1554
1635773470000|2021-11-01 13:31:10||132.2||132.24||132.24||132.2|0
1635773500000|2021-11-01 13:31:40|132.3|132.26|132.36|132.3|132.4|132.32|132.3|132.26|6369
1635773510000|2021-11-01 13:31:50|132.38||132.38||132.4||132.38||87
1635773520000|2021-11-01 13:32:00||132.32||132.32||132.32||132.32|1000
1635773530000|2021-11-01 13:32:10||132.34||132.34||132.34||132.34|0
1635773550000|2021-11-01 13:32:30|132.4|132.32|132.3|132.24|132.4|132.32|132.28|132.22|12257
1635773580000|2021-11-01 13:33:00|132.28||132.28||132.3||132.28||1368
1635773590000|2021-11-01 13:33:10|||||||||60
1635773600000|2021-11-01 13:33:20|132.26|132.22|132.22|132.16|132.26|132.22|132.22|132.16|5295
1635773610000|2021-11-01 13:33:30|||||||||290
1635773620000|2021-11-01 13:33:40|132.2|132.14|132.28|132.2|132.32|132.24|132.16|132.08|11713
1635773630000|2021-11-01 13:33:50|132.26||132.28||132.28||132.26||2
1635773640000|2021-11-01 13:34:00|132.3|132.22|132.34|132.28|132.38|132.28|132.3|132.22|3902
1635773650000|2021-11-01 13:34:10|132.36||132.36||132.36||132.34||155
1635773660000|2021-11-01 13:34:20|132.34||132.34||132.34||132.34||0
1635773670000|2021-11-01 13:34:30|||||||||2553
1635773710000|2021-11-01 13:35:10|132.32|132.26|132.32|132.28|132.32|132.28|132.28|132.24|19804
1635773720000|2021-11-01 13:35:20|132.34|132.3|132.32|132.28|132.34|132.3|132.32|132.28|689
1635773740000|2021-11-01 13:35:40|132.3||132.32||132.32||132.3||0
1635773750000|2021-11-01 13:35:50|||||||||500
1635773760000|2021-11-01 13:36:00|132.3|132.26|132.26|132.2|132.3|132.26|132.26|132.2|5606
1635773780000|2021-11-01 13:36:20|132.24|132.18|132.22|132.18|132.26|132.2|132.22|132.18|1690
1635773810000|2021-11-01 13:36:50|132.24|132.2|132.32|132.28|132.32|132.28|132.24|132.2|4553
1635773820000|2021-11-01 13:37:00|132.3|132.26|132.26|132.2|132.32|132.28|132.26|132.2|13956
1635773830000|2021-11-01 13:37:10|132.24|132.18|132.24|132.18|132.26|132.18|132.22|132.14|1623
1635773840000|2021-11-01 13:37:20|132.22|132.14|132.2|132.14|132.22|132.14|132.2|132.12|1751
1635773850000|2021-11-01 13:37:30|132.22|132.16|132.22|132.16|132.24|132.16|132.22|132.16|8501
1635773860000|2021-11-01 13:37:40|132.24|132.18|132.24|132.18|132.24|132.18|132.24|132.18|225
1635773870000|2021-11-01 13:37:50|132.22|132.16|132.22|132.16|132.22|132.2|132.22|132.16|0
1635773880000|2021-11-01 13:38:00|132.24|132.18|132.24|132.18|132.3|132.22|132.22|132.18|7102
1635773890000|2021-11-01 13:38:10|132.26|132.2|132.38|132.32|132.38|132.32|132.22|132.18|38856
1635773900000|2021-11-01 13:38:20|132.42|132.38|132.52|132.42|132.56|132.48|132.42|132.38|23360
1635773910000|2021-11-01 13:38:30|132.54|132.44|132.46|132.42|132.54|132.46|132.46|132.42|7911
1635773920000|2021-11-01 13:38:40|132.44|132.4|132.4|132.32|132.44|132.4|132.4|132.32|15336
1635773950000|2021-11-01 13:39:10|132.42|132.34|132.56|132.48|132.56|132.48|132.42|132.34|7491
1635773960000|2021-11-01 13:39:20||132.5||132.48||132.52||132.48|0
1635773970000|2021-11-01 13:39:30|132.6|132.5|132.6|132.52|132.64|132.56|132.6|132.5|2659
1635773990000|2021-11-01 13:39:50|132.62|132.54|132.62|132.54|132.7|132.6|132.62|132.52|1537
1635774000000|2021-11-01 13:40:00|132.6|132.52|132.58|132.52|132.62|132.54|132.58|132.52|3358
1635774010000|2021-11-01 13:40:10|132.6|132.54|132.58|132.54|132.6|132.54|132.58|132.5|51
1635774020000|2021-11-01 13:40:20|132.62|132.56|132.7|132.64|132.72|132.64|132.62|132.56|2814
1635774050000|2021-11-01 13:40:50|132.68|132.62|132.64|132.6|132.68|132.62|132.64|132.6|6310
1635774060000|2021-11-01 13:41:00|132.62|132.58|132.66|132.6|132.68|132.64|132.62|132.58|14266
1635774070000|2021-11-01 13:41:10|132.64|132.58|132.6|132.54|132.64|132.58|132.6|132.54|311
1635774080000|2021-11-01 13:41:20|132.62|132.56|132.66|132.6|132.68|132.6|132.62|132.56|3300
1635774100000|2021-11-01 13:41:40|132.68|132.66|132.76|132.7|132.78|132.7|132.66|132.62|12519
1635774110000|2021-11-01 13:41:50|132.74|132.68|132.72|132.68|132.74|132.68|132.72|132.68|441
1635774120000|2021-11-01 13:42:00|132.74|132.7|132.78|132.7|132.8|132.7|132.74|132.7|7
1635774140000|2021-11-01 13:42:20|132.76|132.66|132.74|132.68|132.76|132.68|132.74|132.66|2875
1635774150000|2021-11-01 13:42:30|132.72|132.66|132.84|132.76|132.84|132.76|132.72|132.66|2808
1635774170000|2021-11-01 13:42:50|132.88|132.78|132.92|132.86|132.98|132.86|132.88|132.78|3616
1635774200000|2021-11-01 13:43:20|132.9|132.82|132.88|132.82|132.9|132.86|132.88|132.82|4222
1635774210000|2021-11-01 13:43:30|132.9|132.84|132.92|132.88|132.94|132.88|132.9|132.84|4356
1635774220000|2021-11-01 13:43:40|132.9|132.86|132.92|132.88|132.92|132.88|132.9|132.86|1015
1635774280000|2021-11-01 13:44:40|132.9|132.86|132.86|132.82|132.9|132.88|132.86|132.78|10717
1635774300000|2021-11-01 13:45:00|132.88|132.84|132.78|132.72|132.92|132.88|132.78|132.7|13509
1635774310000|2021-11-01 13:45:10|132.76|132.7|132.76|132.68|132.76|132.7|132.74|132.68|0
1635774320000|2021-11-01 13:45:20||132.7||132.72||132.72||132.7|0
1635774340000|2021-11-01 13:45:40|||||||||300
1635774350000|2021-11-01 13:45:50||132.7||132.72||132.72||132.7|25
1635774370000|2021-11-01 13:46:10|132.74|132.7|132.8|132.74|132.84|132.76|132.74|132.7|3410
1635774380000|2021-11-01 13:46:20|132.78|132.72|132.76|132.72|132.78|132.72|132.74|132.7|2691
1635774420000|2021-11-01 13:47:00|132.8|132.74|132.88|132.82|132.88|132.82|132.8|132.74|5003
1635774430000|2021-11-01 13:47:10|132.86||132.86||132.86||132.86||0
1635774440000|2021-11-01 13:47:20|132.88|132.84|132.9|132.82|132.92|132.84|132.88|132.82|1045
1635774450000|2021-11-01 13:47:30|132.88||132.88||132.88||132.86||1500
1635774460000|2021-11-01 13:47:40|||||||||906
1635774480000|2021-11-01 13:48:00|||||||||5612
1635774490000|2021-11-01 13:48:10|132.9|132.84|132.94|132.88|132.94|132.9|132.88|132.84|6133
1635774500000|2021-11-01 13:48:20|132.98|132.9|132.96|132.9|133|132.92|132.88|132.84|16694
1635774510000|2021-11-01 13:48:30|133|132.92|132.94|132.9|133|132.92|132.94|132.9|1941
1635774560000|2021-11-01 13:49:20|132.92|132.88|132.8|132.72|132.92|132.88|132.8|132.72|6212
1635774570000|2021-11-01 13:49:30|132.78||132.78||132.78||132.78||1
1635774580000|2021-11-01 13:49:40|132.76|132.7|132.78|132.7|132.78|132.76|132.72|132.68|3074
1635774590000|2021-11-01 13:49:50|132.76|132.68|132.78|132.7|132.8|132.7|132.74|132.68|25
1635774600000|2021-11-01 13:50:00|132.8|132.72|132.86|132.78|132.9|132.84|132.8|132.72|8507
1635774610000|2021-11-01 13:50:10|132.84|132.74|132.82|132.74|132.86|132.74|132.82|132.74|597
1635774620000|2021-11-01 13:50:20|132.86|132.76|132.86|132.78|132.9|132.84|132.82|132.76|11353
1635774630000|2021-11-01 13:50:30|132.84||132.84||132.84||132.84||749
1635774640000|2021-11-01 13:50:40|132.86|132.8|132.76|132.7|132.86|132.8|132.76|132.7|10232
1635774650000|2021-11-01 13:50:50|132.78|132.72|132.84|132.76|132.84|132.76|132.78|132.72|5615
1635774670000|2021-11-01 13:51:10||132.78||132.78||132.78||132.76|177
1635774680000|2021-11-01 13:51:20|132.86||132.86||132.86||132.86||0
1635774690000|2021-11-01 13:51:30|132.88|132.8|132.86|132.78|132.94|132.86|132.86|132.78|4601
1635774700000|2021-11-01 13:51:40|132.84|132.76|132.84|132.78|132.86|132.78|132.84|132.76|820
1635774710000|2021-11-01 13:51:50|132.82|132.76|132.72|132.64|132.82|132.76|132.72|132.62|6994
1635774720000|2021-11-01 13:52:00||132.62||132.62||132.64||132.6|0
1635774730000|2021-11-01 13:52:10|132.7|132.6|132.68|132.62|132.7|132.62|132.68|132.6|0
1635774740000|2021-11-01 13:52:20|132.66|132.58|132.64|132.56|132.66|132.58|132.64|132.54|1022
1635774750000|2021-11-01 13:52:30|132.66|132.58|132.68|132.62|132.72|132.64|132.66|132.58|6152
1635774760000|2021-11-01 13:52:40|132.72|132.64|132.72|132.64|132.74|132.66|132.72|132.64|0
1635774770000|2021-11-01 13:52:50|132.76|132.66|132.76|132.66|132.76|132.66|132.76|132.66|1132
1635774780000|2021-11-01 13:53:00||132.68||132.68||132.68||132.68|1482
1635774790000|2021-11-01 13:53:10||132.7||132.7||132.7||132.68|1
1635774800000|2021-11-01 13:53:20|132.74|132.66|132.74|132.7|132.74|132.7|132.74|132.66|5
1635774850000|2021-11-01 13:54:10|132.72|132.66|132.72|132.66|132.74|132.68|132.72|132.64|362
1635774860000|2021-11-01 13:54:20|132.74|132.68|132.68|132.66|132.74|132.68|132.68|132.66|3376
1635774890000|2021-11-01 13:54:50|132.7||132.7||132.7||132.7||62
1635774920000|2021-11-01 13:55:20|132.72|132.68|132.74|132.68|132.74|132.68|132.72|132.68|430
1635774940000|2021-11-01 13:55:40|132.72|132.66|132.62|132.56|132.72|132.66|132.62|132.54|2284
1635774950000|2021-11-01 13:55:50|132.64|132.58|132.66|132.58|132.66|132.58|132.64|132.58|45
1635774960000|2021-11-01 13:56:00|132.64|132.6|132.66|132.62|132.66|132.62|132.62|132.6|1500
1635774970000|2021-11-01 13:56:10||132.6||132.6||132.62||132.6|1119
1635774980000|2021-11-01 13:56:20||132.62||132.62||132.62||132.62|753
1635774990000|2021-11-01 13:56:30|132.64|132.6|132.6|132.54|132.64|132.6|132.6|132.52|1942
1635775000000|2021-11-01 13:56:40|||||||||6000
1635775010000|2021-11-01 13:56:50|132.58|132.52|132.54|132.46|132.58|132.54|132.54|132.44|11
1635775020000|2021-11-01 13:57:00|132.56|132.5|132.56|132.5|132.58|132.52|132.56|132.5|2746
1635775030000|2021-11-01 13:57:10|132.58|132.52|132.58|132.5|132.58|132.52|132.58|132.5|0
1635775040000|2021-11-01 13:57:20|132.56||132.58||132.58||132.56||84
1635775050000|2021-11-01 13:57:30|132.56|132.52|132.56|132.5|132.56|132.52|132.56|132.5|54
1635775070000|2021-11-01 13:57:50|||||||||5996
1635775100000|2021-11-01 13:58:20|||||||||2000
1635775130000|2021-11-01 13:58:50|132.54|132.48|132.52|132.42|132.56|132.5|132.48|132.4|6000
1635775150000|2021-11-01 13:59:10|132.5||132.48||132.5||132.48||2442
1635775170000|2021-11-01 13:59:30|132.52|132.44|132.48|132.4|132.52|132.44|132.48|132.4|2715
1635775180000|2021-11-01 13:59:40||132.42||132.42||132.42||132.42|0
1635775200000|2021-11-01 14:00:00|132.52|132.44|132.48|132.42|132.52|132.44|132.48|132.42|2382
1635775210000|2021-11-01 14:00:10||132.44||132.42||132.44||132.42|691
1635775220000|2021-11-01 14:00:20|132.46|132.4|132.48|132.4|132.48|132.42|132.46|132.38|1415
1635775230000|2021-11-01 14:00:30|132.46|132.38|132.42|132.38|132.46|132.4|132.42|132.34|13866
1635775250000|2021-11-01 14:00:50|132.44|132.36|132.44|132.42|132.46|132.42|132.44|132.36|4051
1635775260000|2021-11-01 14:01:00|132.46|132.44|132.46|132.42|132.48|132.44|132.44|132.42|8753
1635775270000|2021-11-01 14:01:10|132.48|132.44|132.48|132.42|132.48|132.44|132.48|132.42|894
1635775290000|2021-11-01 14:01:30|132.46|132.38|132.4|132.34|132.46|132.38|132.36|132.3|11919
1635775310000|2021-11-01 14:01:50|||||||||1820
1635775320000|2021-11-01 14:02:00|132.44|132.36|132.44|132.38|132.44|132.38|132.44|132.36|22
1635775330000|2021-11-01 14:02:10|132.42|132.36|132.44|132.38|132.46|132.44|132.42|132.34|23087
1635775340000|2021-11-01 14:02:20|132.42||132.44||132.44||132.42||0
1635775350000|2021-11-01 14:02:30|132.42|132.36|132.38|132.34|132.42|132.38|132.38|132.34|8376
1635775360000|2021-11-01 14:02:40|132.36|132.3|132.44|132.38|132.44|132.38|132.36|132.28|8018
1635775370000|2021-11-01 14:02:50|132.46|132.36|132.38|132.32|132.46|132.36|132.36|132.3|16446
1635775380000|2021-11-01 14:03:00|132.4|132.34|132.42|132.36|132.44|132.36|132.38|132.34|7534
1635775390000|2021-11-01 14:03:10||132.38||132.36||132.38||132.34|0
1635775400000|2021-11-01 14:03:20|132.4|132.34|132.42|132.36|132.42|132.36|132.4|132.34|1600
1635775420000|2021-11-01 14:03:40|132.4|132.34|132.42|132.36|132.42|132.36|132.4|132.34|0
1635775430000|2021-11-01 14:03:50||132.34||132.34||132.34||132.34|26
1635775440000|2021-11-01 14:04:00|132.44|132.36|132.42|132.36|132.48|132.42|132.34|132.3|16880
1635775450000|2021-11-01 14:04:10|132.44|132.38|132.46|132.4|132.48|132.4|132.42|132.34|6204
1635775480000|2021-11-01 14:04:40|||||||||1000
1635775490000|2021-11-01 14:04:50||132.42||132.42||132.42||132.4|711
1635775510000|2021-11-01 14:05:10|132.5|132.44|132.48|132.4|132.5|132.46|132.48|132.4|1732
1635775520000|2021-11-01 14:05:20|132.5|132.42|132.5|132.44|132.5|132.44|132.5|132.42|461
1635775530000|2021-11-01 14:05:30|132.48|132.4|132.44|132.36|132.48|132.4|132.44|132.36|819
1635775540000|2021-11-01 14:05:40|132.42||132.42||132.42||132.42||0
1635775550000|2021-11-01 14:05:50|132.4|132.34|132.48|132.4|132.48|132.4|132.38|132.32|6295
1635775570000|2021-11-01 14:06:10|132.52|132.42|132.52|132.44|132.52|132.46|132.52|132.42|1006
1635775580000|2021-11-01 14:06:20|132.5|132.5|132.5|132.44|132.52|132.5|132.5|132.44|1387
1635775600000|2021-11-01 14:06:40|||||||||1000
1635775610000|2021-11-01 14:06:50|||||||||4573
1635775620000|2021-11-01 14:07:00|132.52|132.46|132.54|132.46|132.56|132.5|132.52|132.46|4816
1635775630000|2021-11-01 14:07:10|132.52|132.5|132.54|132.46|132.54|132.5|132.52|132.46|1185
1635775640000|2021-11-01 14:07:20|132.52|132.44|132.56|132.46|132.56|132.46|132.46|132.4|3016
1635775650000|2021-11-01 14:07:30|132.52||132.52||132.52||132.52||0
1635775690000|2021-11-01 14:08:10|132.5|132.48|132.56|132.48|132.56|132.5|132.5|132.48|4954
1635775700000|2021-11-01 14:08:20|132.54||132.54||132.54||132.54||0
1635775710000|2021-11-01 14:08:30|132.52|132.46|132.54|132.5|132.54|132.5|132.5|132.42|9095
1635775720000|2021-11-01 14:08:40|132.58|132.52|132.6|132.56|132.64|132.56|132.58|132.52|11163
1635775730000|2021-11-01 14:08:50|132.64|132.58|132.58|132.5|132.64|132.58|132.56|132.5|8870
1635775740000|2021-11-01 14:09:00|132.6|132.52|132.62|132.56|132.64|132.56|132.6|132.52|37
1635775760000|2021-11-01 14:09:20|132.6|132.54|132.58|132.5|132.6|132.54|132.58|132.5|2038
1635775780000|2021-11-01 14:09:40|132.6|132.52|132.68|132.62|132.7|132.62|132.6|132.52|14441
1635775790000|2021-11-01 14:09:50|132.7|132.64|132.72|132.64|132.72|132.64|132.7|132.64|1853
1635775800000|2021-11-01 14:10:00|132.7|132.66|132.72|132.68|132.76|132.68|132.7|132.64|8939
1635775810000|2021-11-01 14:10:10||132.7||132.7||132.7||132.7|2241
1635775820000|2021-11-01 14:10:20||132.68||132.68||132.68||132.68|1547
1635775830000|2021-11-01 14:10:30|132.76|132.7|132.76|132.72|132.76|132.72|132.76|132.7|1748
1635775840000|2021-11-01 14:10:40|132.78|132.74|132.82|132.78|132.82|132.78|132.78|132.74|4407
1635775850000|2021-11-01 14:10:50|132.84|132.76|132.82|132.78|132.84|132.78|132.82|132.76|0
1635775860000|2021-11-01 14:11:00|132.84|132.8|132.84|132.8|132.84|132.8|132.84|132.78|8111
1635775870000|2021-11-01 14:11:10|132.82|132.78|132.82|132.78|132.82|132.78|132.82|132.78|1171
1635775880000|2021-11-01 14:11:20|132.8|132.76|132.82|132.76|132.82|132.78|132.8|132.76|2892
1635775910000|2021-11-01 14:11:50|132.8|132.74|132.74|132.68|132.8|132.74|132.72|132.66|5446
1635775920000|2021-11-01 14:12:00||132.7||132.68||132.7||132.68|0
1635775930000|2021-11-01 14:12:10|132.72|132.66|132.7|132.64|132.72|132.66|132.7|132.64|751
1635775940000|2021-11-01 14:12:20|132.68||132.68||132.68||132.68||1200
1635775950000|2021-11-01 14:12:30|132.66|132.6|132.66|132.58|132.66|132.6|132.66|132.58|0
1635775960000|2021-11-01 14:12:40|132.68|132.62|132.7|132.64|132.7|132.64|132.68|132.62|100
1635775980000|2021-11-01 14:13:00|||||||||2000
1635775990000|2021-11-01 14:13:10|132.68|132.62|132.68|132.62|132.68|132.62|132.68|132.62|5721
1635776000000|2021-11-01 14:13:20|||||||||1727
1635776010000|2021-11-01 14:13:30||132.64||132.62||132.64||132.62|0
1635776040000|2021-11-01 14:14:00|132.7|132.64|132.68|132.62|132.7|132.64|132.68|132.62|104
1635776070000|2021-11-01 14:14:30|132.66|132.6|132.66|132.62|132.66|132.62|132.66|132.6|1933
1635776080000|2021-11-01 14:14:40|132.68|132.64|132.7|132.66|132.72|132.68|132.68|132.64|7826
1635776090000|2021-11-01 14:14:50|132.72|132.68|132.76|132.7|132.8|132.74|132.72|132.68|888
1635776100000|2021-11-01 14:15:00|132.78|132.72|132.84|132.78|132.9|132.82|132.78|132.72|4905
1635776110000|2021-11-01 14:15:10|132.82|132.76|132.8|132.72|132.82|132.8|132.8|132.72|52
1635776130000|2021-11-01 14:15:30|132.78|132.7|132.72|132.64|132.78|132.7|132.72|132.64|6784
1635776170000|2021-11-01 14:16:10|132.7||132.7||132.7||132.7||347
1635776180000|2021-11-01 14:16:20|132.72|132.66|132.8|132.72|132.8|132.72|132.72|132.66|1502
1635776190000|2021-11-01 14:16:30|132.82||132.8||132.82||132.8||0
1635776200000|2021-11-01 14:16:40|132.78|132.7|132.78|132.72|132.8|132.72|132.76|132.68|11554
1635776210000|2021-11-01 14:16:50|||||||||741
1635776220000|2021-11-01 14:17:00|132.8|132.74|132.9|132.82|132.92|132.82|132.8|132.72|5589
1635776270000|2021-11-01 14:17:50|132.88|132.8|132.86|132.78|132.88|132.8|132.82|132.76|10377
1635776280000|2021-11-01 14:18:00|132.84||132.84||132.84||132.84||13
1635776290000|2021-11-01 14:18:10|132.82|132.8|132.86|132.8|132.86|132.8|132.82|132.78|1801
1635776300000|2021-11-01 14:18:20|132.84|132.78|132.86|132.8|132.86|132.8|132.84|132.78|3739
1635776340000|2021-11-01 14:19:00|132.88|132.82|133.04|132.98|133.06|132.98|132.88|132.82|11026
1635776350000|2021-11-01 14:19:10|133.02||133.04||133.04||133.02||0
1635776360000|2021-11-01 14:19:20|133.02|132.96|132.98|132.88|133.02|132.96|132.98|132.88|9491
1635776370000|2021-11-01 14:19:30|132.96||132.96||132.96||132.96||337
1635776380000|2021-11-01 14:19:40|132.94|132.9|132.94|132.9|132.94|132.9|132.94|132.9|0
1635776390000|2021-11-01 14:19:50|||||||||473
1635776400000|2021-11-01 14:20:00|132.92|132.86|132.9|132.84|132.92|132.86|132.9|132.8|7
1635776410000|2021-11-01 14:20:10|132.92|132.86|132.94|132.88|132.96|132.92|132.92|132.86|2068
1635776420000|2021-11-01 14:20:20|132.92|132.86|132.98|132.92|133|132.92|132.92|132.84|4053
1635776460000|2021-11-01 14:21:00|132.96|132.94|132.96|132.92|132.96|132.94|132.96|132.92|1507
1635776470000|2021-11-01 14:21:10|||||||||2100
1635776480000|2021-11-01 14:21:20|132.98|132.94|133|132.94|133.06|132.94|132.98|132.94|801
1635776490000|2021-11-01 14:21:30|||||||||25500
1635776500000|2021-11-01 14:21:40|||||||||912
1635776510000|2021-11-01 14:21:50|132.98||132.98||133||132.98||0
1635776520000|2021-11-01 14:22:00|133|132.96|132.98|132.94|133|132.96|132.98|132.94|38715
1635776530000|2021-11-01 14:22:10|132.96|132.92|132.96|132.88|132.96|132.92|132.96|132.88|2293
1635776540000|2021-11-01 14:22:20|132.98|132.92|132.96|132.88|132.98|132.92|132.92|132.88|314
1635776580000|2021-11-01 14:23:00|132.94|132.84|132.88|132.8|132.94|132.88|132.88|132.8|9501
1635776590000|2021-11-01 14:23:10|132.9|132.86|132.9|132.84|132.94|132.88|132.9|132.84|16120
1635776600000|2021-11-01 14:23:20|132.94|132.86|133.02|132.94|133.04|133.02|132.94|132.86|13281
1635776610000|2021-11-01 14:23:30||132.96||132.96||132.96||132.96|2192
1635776620000|2021-11-01 14:23:40|133|132.94|132.98|132.92|133|132.94|132.96|132.92|1879
1635776640000|2021-11-01 14:24:00|132.96|132.9|132.9|132.84|132.96|132.9|132.9|132.84|7798
1635776650000|2021-11-01 14:24:10|||||||||769
1635776660000|2021-11-01 14:24:20|132.88|132.82|132.86|132.8|132.88|132.82|132.86|132.8|1133
1635776670000|2021-11-01 14:24:30|132.88|132.84|132.9|132.84|132.9|132.84|132.88|132.84|1005
1635776680000|2021-11-01 14:24:40|||||||||9943
1635776690000|2021-11-01 14:24:50|132.88||132.9||132.9||132.88||30
1635776700000|2021-11-01 14:25:00|132.84|132.82|132.94|132.88|132.96|132.92|132.84|132.8|7265
1635776710000|2021-11-01 14:25:10|132.98|132.92|133|132.92|133|132.94|132.98|132.92|22
1635776720000|2021-11-01 14:25:20|133.04|132.94|133.1|133.02|133.12|133.02|133|132.94|6675
1635776730000|2021-11-01 14:25:30|133.08|133|133.1|133.02|133.1|133.02|133.08|132.98|178
1635776740000|2021-11-01 14:25:40||133.04||133.04||133.04||133.02|0
1635776750000|2021-11-01 14:25:50|133.14||133.1||133.14||133.1||0
1635776770000|2021-11-01 14:26:10|133.12|133.06|133.16|133.1|133.16|133.1|133.12|133.06|2940
1635776780000|2021-11-01 14:26:20|133.14|133.06|133.14|133.06|133.16|133.1|133.1|133.04|5470
1635776790000|2021-11-01 14:26:30|133.16|133.08|133.14|133.06|133.2|133.1|133.14|133.06|3306
1635776800000|2021-11-01 14:26:40|133.16||133.14||133.16||133.14||0
1635776820000|2021-11-01 14:27:00|133.16||133.16||133.16||133.14||0
1635776830000|2021-11-01 14:27:10|133.14||133.16||133.16||133.14||0
1635776840000|2021-11-01 14:27:20|133.14||133.12||133.14||133.12||11
1635776850000|2021-11-01 14:27:30|133.14|133.08|133.16|133.12|133.16|133.12|133.12|133.08|1010
1635776860000|2021-11-01 14:27:40|133.2|133.14|133.2|133.14|133.2|133.14|133.2|133.14|39
1635776870000|2021-11-01 14:27:50|133.18||133.18||133.18||133.18||10
1635776880000|2021-11-01 14:28:00|133.16|133.12|133.14|133.06|133.18|133.14|133.12|133.06|5764
1635776890000|2021-11-01 14:28:10|133.12|133.08|133.12|133.06|133.12|133.08|133.12|133.06|2616
1635776910000|2021-11-01 14:28:30|133.1||133.12||133.12||133.1||120
1635776920000|2021-11-01 14:28:40|133.14|133.08|133.28|133.18|133.3|133.2|133.14|133.08|2118
1635776940000|2021-11-01 14:29:00||133.2||133.22||133.22||133.2|0
1635776950000|2021-11-01 14:29:10|133.26|133.2|133.28|133.22|133.28|133.22|133.24|133.2|5021
1635776960000|2021-11-01 14:29:20|133.26|133.2|133.28|133.2|133.28|133.2|133.26|133.2|0
1635776970000|2021-11-01 14:29:30|133.26|133.18|133.26|133.2|133.26|133.2|133.22|133.16|3274
1635776980000|2021-11-01 14:29:40|133.24|133.22|133.26|133.22|133.3|133.22|133.24|133.22|1379
1635776990000|2021-11-01 14:29:50|133.3||133.28||133.3||133.28||949
1635777000000|2021-11-01 14:30:00|133.3|133.24|133.3|133.24|133.32|133.24|133.28|133.24|717
1635777020000|2021-11-01 14:30:20|133.28|133.2|133.14|133.08|133.28|133.2|133.14|133.08|8886
1635777030000|2021-11-01 14:30:30||133.1||133.1||133.1||133.1|0
1635777040000|2021-11-01 14:30:40|133.12|133.06|133.06|132.98|133.12|133.06|133.06|132.96|8751
1635777060000|2021-11-01 14:31:00|133.08|133|133.1|133.02|133.1|133.02|133.08|133|1457
1635777070000|2021-11-01 14:31:10|133.08|133|133.08|133.02|133.08|133.02|133.06|133|2617
1635777080000|2021-11-01 14:31:20|133.1|133.08|133.14|133.08|133.18|133.1|133.1|133.02|611
1635777090000|2021-11-01 14:31:30|133.12||133.12||133.12||133.12||3898
1635777100000|2021-11-01 14:31:40|133.14|133.1|133.18|133.1|133.18|133.1|133.14|133.1|619
1635777110000|2021-11-01 14:31:50|133.16|133.08|133.1|133.06|133.16|133.08|133.1|133.02|2672
1635777120000|2021-11-01 14:32:00|133.08|133.02|133.08|133|133.08|133.02|133.06|132.98|4445
1635777130000|2021-11-01 14:32:10|133.06|132.98|133.04|132.96|133.06|132.98|133.04|132.96|0
1635777140000|2021-11-01 14:32:20|133.02|132.92|132.94|132.86|133.04|132.96|132.94|132.84|4968
1635777150000|2021-11-01 14:32:30|132.92|132.84|132.9|132.84|132.94|132.84|132.9|132.82|97
1635777160000|2021-11-01 14:32:40|132.88|132.82|132.9|132.84|132.9|132.84|132.88|132.8|2257
1635777170000|2021-11-01 14:32:50|132.92|132.86|132.94|132.88|132.94|132.88|132.92|132.86|1772
1635777180000|2021-11-01 14:33:00|132.96|132.9|132.98|132.9|133.04|132.98|132.94|132.88|12925
1635777190000|2021-11-01 14:33:10|132.96|132.88|132.94|132.88|132.96|132.88|132.94|132.88|0
1635777200000|2021-11-01 14:33:20|132.92|132.84|132.9|132.82|132.92|132.84|132.9|132.82|664
1635777210000|2021-11-01 14:33:30|132.92|132.84|132.94|132.86|132.94|132.86|132.92|132.84|0
1635777220000|2021-11-01 14:33:40|132.96|132.94|132.96|132.92|133|132.94|132.96|132.86|3397
1635777230000|2021-11-01 14:33:50|133|132.94|133|132.94|133|132.94|133|132.94|38
1635777240000|2021-11-01 14:34:00|133.02|133.02|133.06|132.98|133.08|133.04|133|132.96|4484
1635777250000|2021-11-01 14:34:10|133.04|133|133.04|133|133.04|133|133.04|133|0
1635777260000|2021-11-01 14:34:20|133.06|133.02|133.26|133.16|133.26|133.16|133.06|133.02|11562
1635777270000|2021-11-01 14:34:30|133.24|133.14|133.2|133.14|133.24|133.14|133.2|133.14|0
1635777280000|2021-11-01 14:34:40|133.22|133.16|133.22|133.16|133.28|133.2|133.22|133.16|7172
1635777290000|2021-11-01 14:34:50|133.2|133.14|133.18|133.12|133.24|133.14|133.14|133.1|4846
1635777300000|2021-11-01 14:35:00|133.22||133.18||133.22||133.18||289
1635777310000|2021-11-01 14:35:10|||||||||1111
1635777330000|2021-11-01 14:35:30|133.16|133.08|133.16|133.08|133.18|133.08|133.14|133.08|5736
1635777340000|2021-11-01 14:35:40|133.14|133.06|133.1|133.02|133.14|133.08|133.1|133.02|2273
1635777350000|2021-11-01 14:35:50||133||133.04||133.04||133|0
1635777360000|2021-11-01 14:36:00|133.12|133.06|133.14|133.1|133.16|133.1|133.12|133.04|4811
1635777370000|2021-11-01 14:36:10|133.12||133.12||133.12||133.12||3
1635777380000|2021-11-01 14:36:20|133.14|133.12|133.12|133.1|133.18|133.12|133.12|133.1|5739
1635777400000|2021-11-01 14:36:40|133.1|133.06|133.12|133.06|133.12|133.06|133.1|133.04|3225
1635777410000|2021-11-01 14:36:50||133.04||133.06||133.06||133.04|225
1635777440000|2021-11-01 14:37:20|133.14|133.08|133.18|133.1|133.2|133.1|133.14|133.08|1194
1635777450000|2021-11-01 14:37:30|133.2|133.12|133.16|133.06|133.2|133.12|133.14|133.06|1893
1635777460000|2021-11-01 14:37:40|133.18|133.08|133.16|133.1|133.18|133.1|133.16|133.08|3861
1635777470000|2021-11-01 14:37:50|133.18||133.18||133.18||133.18||6
1635777480000|2021-11-01 14:38:00|133.2|133.12|133.16|133.1|133.2|133.12|133.16|133.1|0
1635777490000|2021-11-01 14:38:10||133.12||133.12||133.12||133.1|0
1635777510000|2021-11-01 14:38:30|133.14|133.08|133.16|133.1|133.16|133.1|133.14|133.08|954
1635777530000|2021-11-01 14:38:50|133.14|133.08|133.12|133.08|133.14|133.08|133.1|133.04|5084
1635777540000|2021-11-01 14:39:00|133.1|133.1|133.16|133.1|133.22|133.14|133.1|133.1|15544
1635777550000|2021-11-01 14:39:10|133.14|133.08|133.14|133.08|133.14|133.08|133.12|133.06|2408
1635777580000|2021-11-01 14:39:40|133.12|133.06|133.08|133.04|133.12|133.06|133.08|133.04|1719
1635777590000|2021-11-01 14:39:50|133.1||133.1||133.1||133.1||8700
1635777600000|2021-11-01 14:40:00|133.12|133.06|133.12|133.06|133.12|133.06|133.12|133.06|0
1635777610000|2021-11-01 14:40:10|133.14|133.08|133.16|133.1|133.18|133.12|133.14|133.08|1886
1635777620000|2021-11-01 14:40:20||133.12||133.1||133.14||133.1|63
1635777640000|2021-11-01 14:40:40|||||||||531
1635777650000|2021-11-01 14:40:50|133.14||133.16||133.16||133.14||3200
1635777660000|2021-11-01 14:41:00|133.14|133.06|133.1|133.04|133.14|133.06|133.1|133.04|5334
1635777670000|2021-11-01 14:41:10|133.08|133|133.02|132.94|133.08|133|133|132.94|980
1635777680000|2021-11-01 14:41:20|133.04|132.98|133.08|133|133.1|133.04|133.04|132.98|12604
1635777690000|2021-11-01 14:41:30|133.06||133.08||133.08||133.06||4
1635777700000|2021-11-01 14:41:40|133.06|132.98|133.06|133|133.08|133|133.06|132.98|0
1635777710000|2021-11-01 14:41:50|133.04|132.98|133.1|133.02|133.1|133.02|133.04|132.96|20266
1635777730000|2021-11-01 14:42:10|133.08||133.08||133.08||133.08||88
1635777740000|2021-11-01 14:42:20|||||||||729
1635777750000|2021-11-01 14:42:30|133.1|133.06|133.12|133.08|133.18|133.08|133.1|133.06|12456
1635777770000|2021-11-01 14:42:50|||||||||454
1635777780000|2021-11-01 14:43:00|133.14|133.06|133.14|133.08|133.2|133.14|133.12|133.06|5317
1635777790000|2021-11-01 14:43:10|133.16|133.1|133.16|133.1|133.2|133.12|133.16|133.1|622
1635777800000|2021-11-01 14:43:20|133.14|133.12|133.18|133.12|133.18|133.12|133.14|133.12|4331
1635777820000|2021-11-01 14:43:40|133.16|133.1|133.16|133.1|133.16|133.1|133.16|133.1|0
1635777830000|2021-11-01 14:43:50|133.14|133.08|133.16|133.12|133.16|133.12|133.12|133.06|4315
1635777850000|2021-11-01 14:44:10|133.14|133.08|133.1|133.04|133.14|133.08|133.1|133.04|5216
1635777860000|2021-11-01 14:44:20|133.12|133.06|133.14|133.06|133.14|133.08|133.1|133|3284
1635777870000|2021-11-01 14:44:30|133.16|133.08|133.14|133.06|133.16|133.1|133.14|133.06|555
1635777880000|2021-11-01 14:44:40||133.08||133.08||133.08||133.08|0
1635777900000|2021-11-01 14:45:00|133.12|133.06|133.08|133|133.12|133.06|133.08|132.98|3680
1635777910000|2021-11-01 14:45:10|133.1|133.02|133.1|133.04|133.1|133.04|133.1|133.02|775
1635777920000|2021-11-01 14:45:20|133.12|133.06|133.14|133.08|133.14|133.1|133.12|133.06|2067
1635777940000|2021-11-01 14:45:40|133.12|133.04|133.1|133.02|133.12|133.04|133.08|132.98|2456
1635777950000|2021-11-01 14:45:50|133.12|133.04|133.12|133.04|133.12|133.04|133.12|133.04|0
1635777970000|2021-11-01 14:46:10|133.14|133.06|133.12|133.06|133.14|133.06|133.12|133.06|3380
1635777980000|2021-11-01 14:46:20|133.1||133.1||133.1||133.1||175
1635777990000|2021-11-01 14:46:30|133.12||133.1||133.12||133.1||18673
1635778010000|2021-11-01 14:46:50|133.12|133.08|133.12|133.08|133.12|133.08|133.1|133.08|300
1635778050000|2021-11-01 14:47:30|||||||||751
1635778060000|2021-11-01 14:47:40|133.14|133.1|133.16|133.12|133.16|133.12|133.14|133.08|3053
1635778070000|2021-11-01 14:47:50|133.18|133.16|133.2|133.16|133.22|133.16|133.18|133.16|5610
1635778080000|2021-11-01 14:48:00|133.24|133.18|133.26|133.18|133.26|133.18|133.22|133.16|3115
1635778100000|2021-11-01 14:48:20|133.24|133.16|133.16|133.1|133.24|133.18|133.16|133.08|12962
1635778120000|2021-11-01 14:48:40||133.08||133.08||133.08||133.08|150
1635778130000|2021-11-01 14:48:50|133.18|133.1|133.16|133.12|133.18|133.12|133.16|133.1|10169
1635778140000|2021-11-01 14:49:00|133.14|133.1|133.14|133.08|133.14|133.1|133.1|133.08|3355
1635778150000|2021-11-01 14:49:10|133.12|133.06|133.16|133.1|133.16|133.12|133.1|133.02|11528
1635778160000|2021-11-01 14:49:20|133.2|133.14|133.24|133.16|133.24|133.18|133.18|133.14|4211
1635778170000|2021-11-01 14:49:30|133.28|133.2|133.28|133.22|133.3|133.22|133.28|133.2|1683
1635778180000|2021-11-01 14:49:40||133.2||133.22||133.22||133.2|0
1635778230000|2021-11-01 14:50:30|133.3|133.2|133.34|133.28|133.36|133.28|133.3|133.2|16
1635778260000|2021-11-01 14:51:00|133.32|133.26|133.2|133.1|133.32|133.26|133.2|133.1|6588
1635778270000|2021-11-01 14:51:10|133.22|133.12|133.2|133.14|133.22|133.14|133.2|133.12|150
1635778290000|2021-11-01 14:51:30|133.22|133.16|133.22|133.14|133.24|133.18|133.22|133.14|14605
1635778300000|2021-11-01 14:51:40|133.2|133.12|133.18|133.12|133.22|133.14|133.18|133.12|3914
1635778310000|2021-11-01 14:51:50|133.2|133.14|133.22|133.14|133.22|133.14|133.2|133.14|1935
1635778320000|2021-11-01 14:52:00|133.18||133.18||133.18||133.18||0
1635778340000|2021-11-01 14:52:20|133.22|133.16|133.22|133.16|133.22|133.16|133.16|133.14|12496
1635778350000|2021-11-01 14:52:30|133.2||133.2||133.2||133.2||0
1635778360000|2021-11-01 14:52:40|133.18|133.14|133.18|133.12|133.18|133.14|133.18|133.12|5244
1635778370000|2021-11-01 14:52:50|||||||||15067
1635778390000|2021-11-01 14:53:10|133.16|133.1|133.06|133.02|133.16|133.1|133.06|133.02|5475
1635778400000|2021-11-01 14:53:20|133.08||133.08||133.08||133.08||50
1635778410000|2021-11-01 14:53:30|133.06||133.06||133.06||133.06||20
1635778420000|2021-11-01 14:53:40|133.1|133|133.06|133.04|133.1|133.04|133.06|133|8127
1635778430000|2021-11-01 14:53:50|133.1|133.02|133.1|133.04|133.1|133.04|133.1|133.02|10914
1635778440000|2021-11-01 14:54:00|133.12|133.06|133.14|133.08|133.14|133.08|133.12|133.06|7514
1635778460000|2021-11-01 14:54:20|133.12|133.06|133.12|133.06|133.14|133.06|133.1|133.06|1314
1635778470000|2021-11-01 14:54:30|133.1|133.04|133.06|133.02|133.1|133.04|133.06|133.02|9472
1635778480000|2021-11-01 14:54:40|133.08|133|133.02|132.96|133.1|133|133.02|132.94|1731
1635778510000|2021-11-01 14:55:10|133|132.94|132.98|132.9|133|132.94|132.98|132.88|1945
1635778530000|2021-11-01 14:55:30||132.92||132.92||132.92||132.92|0
1635778540000|2021-11-01 14:55:40|||||||||3000
1635778550000|2021-11-01 14:55:50|133|132.94|132.98|132.92|133|132.94|132.98|132.92|0
1635778560000|2021-11-01 14:56:00||132.94||132.92||132.94||132.92|0
1635778570000|2021-11-01 14:56:10|132.96|132.94|132.98|132.94|132.98|132.94|132.96|132.94|1420
1635778580000|2021-11-01 14:56:20|133|132.92|132.98|132.92|133|132.92|132.94|132.9|16884
1635778590000|2021-11-01 14:56:30|||||||||37
1635778620000|2021-11-01 14:57:00|132.96|132.9|132.86|132.8|132.96|132.9|132.86|132.8|11262
1635778630000|2021-11-01 14:57:10|132.9|132.82|132.88|132.84|132.94|132.84|132.88|132.82|5848
1635778640000|2021-11-01 14:57:20||132.82||132.82||132.82||132.82|667
1635778650000|2021-11-01 14:57:30|132.9|132.84|132.94|132.88|132.94|132.88|132.9|132.84|2245
1635778660000|2021-11-01 14:57:40|||||||||2366
1635778670000|2021-11-01 14:57:50|132.92|132.86|132.88|132.82|132.92|132.86|132.86|132.82|1932
1635778690000|2021-11-01 14:58:10|||||||||4000
1635778720000|2021-11-01 14:58:40|132.9|132.84|132.92|132.84|132.92|132.84|132.9|132.84|2367
1635778730000|2021-11-01 14:58:50|132.94|132.86|132.94|132.88|132.94|132.88|132.94|132.86|904
1635778740000|2021-11-01 14:59:00|132.92||132.94||132.94||132.92||0
1635778760000|2021-11-01 14:59:20|132.96|132.9|133.04|132.98|133.04|132.98|132.94|132.9|4622
1635778770000|2021-11-01 14:59:30|133.02|132.96|132.98|132.92|133.02|132.98|132.98|132.92|6063
1635778780000|2021-11-01 14:59:40|||||||||74
1635778800000|2021-11-01 15:00:00|||||||||3829
1635778810000|2021-11-01 15:00:10|133|132.94|133.08|133|133.1|133.04|133|132.94|6197
1635778820000|2021-11-01 15:00:20|||||||||39
1635778830000|2021-11-01 15:00:30|133.06|132.98|133.04|133|133.06|133|133.02|132.96|3488
1635778840000|2021-11-01 15:00:40|133.08|133.02|133.08|133.02|133.08|133.02|133.08|133|663
1635778850000|2021-11-01 15:00:50|133.12|133.04|133.12|133.06|133.12|133.06|133.08|133.02|4460
1635778870000|2021-11-01 15:01:10|133.1|133.04|133.12|133.04|133.14|133.06|133.06|133.02|10537
1635778880000|2021-11-01 15:01:20||133.06||133.04||133.06||133.04|0
1635778890000|2021-11-01 15:01:30|133.1|133.06|133.08|133.02|133.1|133.06|133.06|133.02|4434
1635778900000|2021-11-01 15:01:40|133.1|133.04|133.12|133.04|133.12|133.08|133.1|133.04|4123
1635778920000|2021-11-01 15:02:00|133.14|133.06|133.16|133.08|133.16|133.08|133.14|133.06|480
1635778930000|2021-11-01 15:02:10|133.14|133.1|133.26|133.2|133.3|133.22|133.14|133.1|7203
1635778950000|2021-11-01 15:02:30|133.24||133.24||133.28||133.24||1938
1635778960000|2021-11-01 15:02:40|133.22|133.18|133.24|133.2|133.24|133.2|133.22|133.18|1468
1635778970000|2021-11-01 15:02:50||133.18||133.18||133.18||133.18|0
1635778980000|2021-11-01 15:03:00|||||||||573
1635778990000|2021-11-01 15:03:10|133.22|133.2|133.28|133.2|133.28|133.2|133.22|133.2|2178
1635779000000|2021-11-01 15:03:20|133.24|133.22|133.32|133.24|133.32|133.24|133.24|133.22|663
1635779010000|2021-11-01 15:03:30|133.34|133.22|133.36|133.3|133.36|133.34|133.28|133.22|20694
1635779020000|2021-11-01 15:03:40|133.4|133.32|133.42|133.34|133.42|133.34|133.4|133.32|3765
1635779030000|2021-11-01 15:03:50|133.4|133.32|133.5|133.44|133.5|133.44|133.4|133.32|6954
1635779040000|2021-11-01 15:04:00|133.54|133.46|133.52|133.46|133.6|133.52|133.48|133.4|18180
1635779050000|2021-11-01 15:04:10|133.5|133.44|133.42|133.38|133.5|133.46|133.42|133.38|5336
1635779060000|2021-11-01 15:04:20||133.36||133.36||133.36||133.36|910
1635779080000|2021-11-01 15:04:40|133.4|133.34|133.38|133.34|133.4|133.34|133.38|133.3|0
1635779090000|2021-11-01 15:04:50|133.4|133.36|133.42|133.36|133.44|133.36|133.4|133.36|20312
1635779100000|2021-11-01 15:05:00|133.44|133.38|133.42|133.36|133.46|133.4|133.42|133.36|4695
1635779120000|2021-11-01 15:05:20|133.44|133.38|133.5|133.44|133.5|133.44|133.36|133.34|16216
1635779130000|2021-11-01 15:05:30|133.52|133.46|133.5|133.44|133.58|133.48|133.48|133.4|12512
1635779150000|2021-11-01 15:05:50|133.48|133.46|133.46|133.38|133.48|133.46|133.44|133.34|6007
1635779160000|2021-11-01 15:06:00|133.44|133.4|133.48|133.4|133.5|133.4|133.44|133.4|2796
1635779170000|2021-11-01 15:06:10|133.46|133.42|133.5|133.46|133.5|133.46|133.46|133.42|2796
1635779180000|2021-11-01 15:06:20|133.54|133.48|133.52|133.48|133.56|133.48|133.52|133.48|30
1635779190000|2021-11-01 15:06:30|133.56|133.5|133.64|133.58|133.66|133.64|133.56|133.5|12487
1635779200000|2021-11-01 15:06:40|133.62|133.56|133.64|133.56|133.64|133.56|133.54|133.52|17322
1635779210000|2021-11-01 15:06:50|133.62|133.58|133.66|133.58|133.66|133.58|133.62|133.58|2741
1635779220000|2021-11-01 15:07:00|||||||||9909
1635779230000|2021-11-01 15:07:10|133.64|133.56|133.56|133.5|133.64|133.56|133.54|133.48|7023
1635779240000|2021-11-01 15:07:20||133.52||133.52||133.52||133.52|182
1635779250000|2021-11-01 15:07:30|133.52|133.5|133.54|133.48|133.56|133.5|133.52|133.48|3137
1635779260000|2021-11-01 15:07:40|||||||||4773
1635779270000|2021-11-01 15:07:50|||||||||17948
1635779290000|2021-11-01 15:08:10|133.52|133.46|133.56|133.5|133.56|133.5|133.52|133.46|11451
1635779300000|2021-11-01 15:08:20|133.58|133.54|133.48|133.42|133.6|133.54|133.48|133.4|12507
1635779310000|2021-11-01 15:08:30|||||||||29808
1635779320000|2021-11-01 15:08:40||133.44||133.44||133.44||133.44|0
1635779330000|2021-11-01 15:08:50|||||||||47
1635779350000|2021-11-01 15:09:10|133.46|133.4|133.48|133.44|133.48|133.44|133.46|133.4|2164
1635779360000|2021-11-01 15:09:20|133.46|133.42|133.46|133.42|133.48|133.42|133.46|133.38|132
1635779380000|2021-11-01 15:09:40|133.44|133.38|133.44|133.38|133.44|133.38|133.44|133.36|3150
1635779390000|2021-11-01 15:09:50|133.46|133.4|133.48|133.4|133.52|133.46|133.46|133.38|7914
1635779400000|2021-11-01 15:10:00|133.46|133.38|133.46|133.38|133.46|133.4|133.46|133.38|0
1635779420000|2021-11-01 15:10:20|||||||||14910
1635779450000|2021-11-01 15:10:50|||||||||17913
1635779470000|2021-11-01 15:11:10|133.48|133.4|133.54|133.48|133.56|133.5|133.48|133.4|9189
1635779480000|2021-11-01 15:11:20|133.56|133.5|133.54|133.48|133.56|133.5|133.54|133.48|0
1635779500000|2021-11-01 15:11:40||133.5||133.5||133.5||133.5|0
1635779510000|2021-11-01 15:11:50|133.52|133.48|133.5|133.44|133.52|133.48|133.5|133.44|3569
1635779520000|2021-11-01 15:12:00|133.48|133.42|133.48|133.4|133.48|133.42|133.48|133.4|135
1635779530000|2021-11-01 15:12:10||133.42||133.4||133.42||133.4|0
1635779540000|2021-11-01 15:12:20|133.5|133.42|133.54|133.5|133.56|133.5|133.48|133.42|2068
1635779550000|2021-11-01 15:12:30|133.56|133.48|133.54|133.48|133.56|133.48|133.54|133.44|49
1635779580000|2021-11-01 15:13:00|133.56|133.5|133.6|133.54|133.62|133.54|133.56|133.5|1956
1635779590000|2021-11-01 15:13:10|133.62|133.56|133.62|133.58|133.68|133.62|133.56|133.5|23628
1635779600000|2021-11-01 15:13:20||133.54||133.54||133.54||133.54|0
1635779610000|2021-11-01 15:13:30|133.6||133.62||133.62||133.6||178
1635779650000|2021-11-01 15:14:10|133.64|133.58|133.66|133.58|133.68|133.6|133.62|133.56|1567
1635779660000|2021-11-01 15:14:20|133.68|133.66|133.64|133.58|133.7|133.66|133.64|133.58|824
1635779670000|2021-11-01 15:14:30|133.66|133.6|133.6|133.58|133.68|133.6|133.58|133.54|12054
1635779680000|2021-11-01 15:14:40|133.62||133.64||133.64||133.62||758
1635779690000|2021-11-01 15:14:50|133.6||133.6||133.6||133.6||0
1635779700000|2021-11-01 15:15:00|133.58|133.56|133.6|133.54|133.6|133.58|133.58|133.54|167
1635779710000|2021-11-01 15:15:10|133.58|133.56|133.68|133.62|133.74|133.68|133.58|133.56|29193
1635779720000|2021-11-01 15:15:20|133.7|133.6|133.68|133.6|133.7|133.62|133.66|133.58|2313
1635779730000|2021-11-01 15:15:30|133.7||133.68||133.7||133.68||0
1635779740000|2021-11-01 15:15:40|133.7|133.62|133.66|133.6|133.72|133.64|133.62|133.56|7067
1635779760000|2021-11-01 15:16:00|133.64||133.66||133.66||133.64||723
1635779780000|2021-11-01 15:16:20|133.7|133.62|133.7|133.62|133.72|133.62|133.7|133.62|403
1635779800000|2021-11-01 15:16:40|133.68||133.68||133.68||133.68||8
1635779810000|2021-11-01 15:16:50|133.66|133.6|133.64|133.56|133.66|133.62|133.62|133.56|2444
1635779830000|2021-11-01 15:17:10|133.62|133.54|133.6|133.52|133.62|133.54|133.56|133.48|3963
1635779840000|2021-11-01 15:17:20||133.54||133.54||133.54||133.54|0
1635779860000|2021-11-01 15:17:40|133.62|133.56|133.68|133.6|133.68|133.62|133.62|133.56|3525
1635779870000|2021-11-01 15:17:50|133.7|133.62|133.68|133.58|133.72|133.66|133.64|133.58|6282
1635779880000|2021-11-01 15:18:00|||||||||1485
1635779900000|2021-11-01 15:18:20||133.6||133.6||133.6||133.6|0
1635779910000|2021-11-01 15:18:30|||||||||564
1635779920000|2021-11-01 15:18:40|133.7|133.62|133.72|133.62|133.72|133.64|133.7|133.62|3912
1635779930000|2021-11-01 15:18:50|133.74|133.64|133.72|133.64|133.8|133.72|133.66|133.64|7712
1635779940000|2021-11-01 15:19:00|133.7|133.66|133.7|133.64|133.78|133.7|133.68|133.62|22388
1635780000000|2021-11-01 15:20:00|133.68|133.62|133.78|133.72|133.86|133.76|133.66|133.6|19714
1635780020000|2021-11-01 15:20:20|||||||||1637
1635780030000|2021-11-01 15:20:30|133.8|133.7|133.78|133.72|133.8|133.74|133.78|133.7|34
1635780040000|2021-11-01 15:20:40|133.8|133.74|133.8|133.74|133.8|133.74|133.8|133.74|924
1635780050000|2021-11-01 15:20:50|133.78||133.8||133.8||133.78||2182
1635780060000|2021-11-01 15:21:00|133.84|133.76|133.82|133.78|133.84|133.78|133.82|133.76|90
1635780070000|2021-11-01 15:21:10|133.84||133.86||133.88||133.84||1917
1635780080000|2021-11-01 15:21:20|133.88|133.8|133.9|133.86|133.9|133.86|133.86|133.8|4234
1635780090000|2021-11-01 15:21:30|133.94|133.88|133.96|133.88|133.98|133.9|133.92|133.86|7044
1635780100000|2021-11-01 15:21:40|133.94|133.9|133.92|133.88|133.94|133.9|133.92|133.88|5679
1635780110000|2021-11-01 15:21:50|133.94||133.94||133.94||133.94||0
1635780120000|2021-11-01 15:22:00|133.92||133.92||133.96||133.92||1500
1635780130000|2021-11-01 15:22:10|133.96|133.9|133.98|133.92|134|133.96|133.94|133.88|3974
1635780150000|2021-11-01 15:22:30|||||||||10000
1635780160000|2021-11-01 15:22:40|134||133.98||134.02||133.98||0
1635780170000|2021-11-01 15:22:50|133.96|133.94|134.02|133.94|134.04|133.94|133.96|133.92|4003
1635780180000|2021-11-01 15:23:00|134|133.92|133.94|133.88|134|133.92|133.94|133.88|11464
1635780200000|2021-11-01 15:23:20|133.92|133.86|133.96|133.92|133.98|133.92|133.92|133.86|8301
1635780210000|2021-11-01 15:23:30|133.98|133.94|134|133.92|134.02|133.96|133.98|133.92|5340
1635780220000|2021-11-01 15:23:40|133.98|133.9|133.94|133.86|133.98|133.9|133.94|133.86|2805
1635780240000|2021-11-01 15:24:00|133.92|133.88|133.94|133.88|133.94|133.9|133.92|133.86|3943
1635780260000|2021-11-01 15:24:20|133.86|133.86|133.8|133.74|133.94|133.86|133.8|133.72|41792
1635780270000|2021-11-01 15:24:30||133.72||133.72||133.72||133.72|0
1635780280000|2021-11-01 15:24:40||133.74||133.74||133.74||133.74|81
1635780300000|2021-11-01 15:25:00|133.82|133.76|134.12|134.02|134.14|134.06|133.82|133.76|39773
1635780310000|2021-11-01 15:25:10|134.1|133.98|134.12|134.02|134.12|134.02|134.08|133.98|0
1635780320000|2021-11-01 15:25:20|134.1|134|134|133.94|134.1|134|134|133.94|10138
1635780330000|2021-11-01 15:25:30|134.02|133.96|134.06|133.98|134.06|133.98|134.02|133.96|680
1635780350000|2021-11-01 15:25:50|134.04|133.94|133.94|133.86|134.04|133.94|133.94|133.86|7252
1635780360000|2021-11-01 15:26:00|133.92|133.84|133.92|133.86|133.92|133.86|133.92|133.82|250
1635780370000|2021-11-01 15:26:10|133.9|133.82|133.88|133.8|133.9|133.82|133.88|133.8|673
1635780380000|2021-11-01 15:26:20|133.86|133.78|133.8|133.72|133.86|133.78|133.8|133.7|3455
1635780390000|2021-11-01 15:26:30|133.78|133.7|133.72|133.62|133.78|133.7|133.72|133.62|4736
1635780400000|2021-11-01 15:26:40|133.74|133.64|133.78|133.72|133.8|133.72|133.74|133.64|8842
1635780410000|2021-11-01 15:26:50|133.76|133.7|133.72|133.62|133.78|133.72|133.72|133.62|8031
1635780420000|2021-11-01 15:27:00|133.7|133.6|133.68|133.6|133.7|133.6|133.68|133.58|0
1635780440000|2021-11-01 15:27:20|||||||||7658
1635780460000|2021-11-01 15:27:40|133.66|133.58|133.6|133.54|133.66|133.58|133.58|133.52|12751
1635780470000|2021-11-01 15:27:50|133.64|133.56|133.66|133.58|133.66|133.58|133.64|133.56|451
1635780480000|2021-11-01 15:28:00|133.68|133.6|133.6|133.52|133.76|133.68|133.6|133.52|16685
1635780490000|2021-11-01 15:28:10|133.62|133.54|133.58|133.5|133.62|133.56|133.58|133.48|0
1635780500000|2021-11-01 15:28:20|133.56|133.48|133.54|133.48|133.56|133.48|133.54|133.44|2068
1635780510000|2021-11-01 15:28:30|133.52|133.46|133.48|133.4|133.52|133.46|133.48|133.38|6196
1635780530000|2021-11-01 15:28:50|133.46|133.38|133.36|133.28|133.46|133.38|133.36|133.28|4074
1635780540000|2021-11-01 15:29:00|133.4|133.3|133.4|133.34|133.44|133.34|133.4|133.3|7150
1635780550000|2021-11-01 15:29:10|||||||||6
1635780560000|2021-11-01 15:29:20|133.38|133.36|133.42|133.36|133.42|133.38|133.38|133.34|10280
1635780570000|2021-11-01 15:29:30|133.46|133.38|133.46|133.4|133.5|133.42|133.44|133.38|0
1635780580000|2021-11-01 15:29:40|133.44|133.38|133.32|133.26|133.44|133.38|133.32|133.26|4577
1635780590000|2021-11-01 15:29:50|133.3|133.24|133.32|133.24|133.32|133.24|133.28|133.18|4730
1635780600000|2021-11-01 15:30:00|133.36|133.26|133.42|133.34|133.42|133.36|133.34|133.26|3494
1635780610000|2021-11-01 15:30:10|133.4|133.36|133.4|133.32|133.42|133.36|133.38|133.32|2818
1635780620000|2021-11-01 15:30:20|133.42|133.34|133.48|133.4|133.52|133.4|133.4|133.34|1037
1635780630000|2021-11-01 15:30:30|133.5|133.42|133.5|133.42|133.56|133.48|133.46|133.42|16028
1635780640000|2021-11-01 15:30:40|133.54|133.44|133.44|133.36|133.54|133.46|133.42|133.36|22390
1635780650000|2021-11-01 15:30:50|133.46|133.38|133.44|133.38|133.48|133.4|133.44|133.36|3000
1635780660000|2021-11-01 15:31:00|133.46|133.4|133.46|133.4|133.46|133.4|133.46|133.4|1500
1635780670000|2021-11-01 15:31:10|133.44|133.38|133.38|133.28|133.44|133.38|133.38|133.28|1650
1635780690000|2021-11-01 15:31:30||133.3||133.3||133.3||133.3|105
1635780700000|2021-11-01 15:31:40|133.36|133.32|133.44|133.36|133.44|133.36|133.36|133.32|3407
1635780710000|2021-11-01 15:31:50||133.34||133.36||133.36||133.34|0
1635780740000|2021-11-01 15:32:20|133.46|133.4|133.62|133.52|133.62|133.54|133.46|133.4|29637
1635780750000|2021-11-01 15:32:30|133.6|133.54|133.58|133.48|133.62|133.54|133.56|133.48|2668
1635780760000|2021-11-01 15:32:40|133.6|133.5|133.62|133.54|133.62|133.6|133.6|133.5|31094
1635780770000|2021-11-01 15:32:50|133.6|133.52|133.74|133.66|133.76|133.66|133.6|133.5|9671
1635780780000|2021-11-01 15:33:00|133.72|133.64|133.64|133.56|133.72|133.64|133.64|133.54|6142
1635780790000|2021-11-01 15:33:10|133.62|133.54|133.62|133.52|133.62|133.54|133.62|133.52|100
1635780800000|2021-11-01 15:33:20|133.64|133.56|133.68|133.62|133.68|133.64|133.64|133.56|31231
1635780810000|2021-11-01 15:33:30|133.66|133.58|133.7|133.62|133.7|133.62|133.64|133.56|10007
1635780840000|2021-11-01 15:34:00|133.72|133.64|133.76|133.68|133.78|133.7|133.72|133.64|3426
1635780850000|2021-11-01 15:34:10|133.74||133.74||133.74||133.72||0
1635780860000|2021-11-01 15:34:20|133.76|133.7|133.7|133.62|133.76|133.72|133.68|133.62|5277
1635780890000|2021-11-01 15:34:50|133.72|133.66|133.72|133.66|133.72|133.66|133.72|133.66|70
1635780920000|2021-11-01 15:35:20|133.74|133.68|133.7|133.66|133.76|133.72|133.7|133.62|3994
1635780930000|2021-11-01 15:35:30|133.68|133.64|133.74|133.66|133.74|133.66|133.66|133.64|5574
1635780940000|2021-11-01 15:35:40|133.72|133.64|133.74|133.68|133.74|133.68|133.72|133.64|4
1635780950000|2021-11-01 15:35:50||133.66||133.66||133.66||133.66|0
1635780960000|2021-11-01 15:36:00|133.72||133.72||133.72||133.72||0
1635780970000|2021-11-01 15:36:10|133.7|133.64|133.58|133.48|133.7|133.64|133.58|133.48|10184
1635780980000|2021-11-01 15:36:20|||||||||273
1635780990000|2021-11-01 15:36:30|133.6|133.5|133.68|133.56|133.68|133.62|133.6|133.5|11595
1635781000000|2021-11-01 15:36:40|133.66|133.58|133.58|133.48|133.66|133.6|133.56|133.48|2029
1635781010000|2021-11-01 15:36:50|133.6||133.58||133.6||133.58||0
1635781020000|2021-11-01 15:37:00|133.6|133.5|133.6|133.52|133.6|133.52|133.6|133.5|15
1635781030000|2021-11-01 15:37:10|133.62|133.54|133.64|133.56|133.64|133.56|133.6|133.54|5146
1635781040000|2021-11-01 15:37:20|||||||||20000
1635781050000|2021-11-01 15:37:30|133.66|133.62|133.64|133.62|133.66|133.62|133.64|133.62|0
1635781060000|2021-11-01 15:37:40|133.62|133.58|133.56|133.48|133.62|133.58|133.54|133.48|2493
1635781070000|2021-11-01 15:37:50||133.5||133.5||133.5||133.5|22
1635781100000|2021-11-01 15:38:20|133.54|133.48|133.54|133.44|133.56|133.48|133.5|133.42|5247
1635781110000|2021-11-01 15:38:30||133.46||133.48||133.48||133.46|0
1635781120000|2021-11-01 15:38:40||133.5||133.5||133.5||133.5|0
1635781130000|2021-11-01 15:38:50|133.52|133.46|133.5|133.42|133.52|133.46|133.5|133.4|9
1635781140000|2021-11-01 15:39:00|133.52|133.44|133.52|133.44|133.52|133.44|133.5|133.44|3000
1635781150000|2021-11-01 15:39:10|133.5|133.4|133.5|133.44|133.5|133.44|133.46|133.38|11
1635781160000|2021-11-01 15:39:20|133.48|133.42|133.44|133.38|133.48|133.42|133.44|133.34|43
1635781170000|2021-11-01 15:39:30|133.42||133.42||133.44||133.42||12857
1635781190000|2021-11-01 15:39:50|133.4|133.34|133.44|133.36|133.46|133.36|133.4|133.32|15659
1635781200000|2021-11-01 15:40:00|133.42||133.44||133.44||133.42||0
1635781210000|2021-11-01 15:40:10|133.42|133.32|133.38|133.28|133.42|133.32|133.36|133.28|1235
1635781220000|2021-11-01 15:40:20|133.36||133.36||133.36||133.36||0
1635781230000|2021-11-01 15:40:30|133.38|133.3|133.4|133.32|133.4|133.36|133.38|133.3|1675
1635781270000|2021-11-01 15:41:10|133.42|133.4|133.42|133.36|133.46|133.4|133.4|133.36|8175
1635781280000|2021-11-01 15:41:20|133.4|133.34|133.42|133.4|133.42|133.4|133.4|133.34|3541
1635781290000|2021-11-01 15:41:30||133.38||133.4||133.4||133.36|4045
1635781310000|2021-11-01 15:41:50|133.44|133.42|133.4|133.34|133.54|133.46|133.38|133.28|75559
1635781320000|2021-11-01 15:42:00|133.44|133.36|133.48|133.4|133.48|133.4|133.44|133.36|535
1635781340000|2021-11-01 15:42:20|133.44|133.38|133.36|133.28|133.44|133.4|133.36|133.28|2286
1635781360000|2021-11-01 15:42:40|133.38|133.32|133.44|133.38|133.44|133.4|133.38|133.32|7786
1635781390000|2021-11-01 15:43:10|133.46|133.4|133.5|133.42|133.54|133.46|133.46|133.4|353
1635781400000|2021-11-01 15:43:20|133.48|133.4|133.48|133.4|133.5|133.44|133.42|133.38|21414
1635781410000|2021-11-01 15:43:30|133.46|133.38|133.46|133.42|133.46|133.42|133.44|133.38|1993
1635781440000|2021-11-01 15:44:00||133.4||133.42||133.42||133.4|3604
1635781450000|2021-11-01 15:44:10|133.48|133.4|133.54|133.48|133.56|133.5|133.48|133.4|4349
1635781470000|2021-11-01 15:44:30|133.52|133.46|133.5|133.44|133.52|133.46|133.48|133.4|6676
1635781480000|2021-11-01 15:44:40|133.48||133.5||133.5||133.48||0
1635781500000|2021-11-01 15:45:00|133.48|133.42|133.44|133.38|133.5|133.42|133.42|133.34|6380
1635781520000|2021-11-01 15:45:20|133.42|133.36|133.46|133.4|133.46|133.4|133.4|133.34|2004
1635781530000|2021-11-01 15:45:30|||||||||2000
1635781550000|2021-11-01 15:45:50|133.44|133.42|133.44|133.42|133.46|133.42|133.44|133.42|14
1635781560000|2021-11-01 15:46:00|133.42|133.4|133.44|133.38|133.44|133.4|133.38|133.36|16153
1635781570000|2021-11-01 15:46:10|133.42|133.36|133.4|133.36|133.42|133.4|133.4|133.36|2974
1635781580000|2021-11-01 15:46:20|133.42|133.38|133.42|133.38|133.42|133.38|133.42|133.38|0
1635781590000|2021-11-01 15:46:30|||||||||753
1635781600000|2021-11-01 15:46:40|||||||||2528
1635781610000|2021-11-01 15:46:50|133.44|133.42|133.44|133.38|133.48|133.44|133.42|133.38|30534
1635781620000|2021-11-01 15:47:00|133.42||133.42||133.42||133.42||0
1635781630000|2021-11-01 15:47:10|133.4|133.34|133.36|133.3|133.4|133.34|133.36|133.28|6189
1635781640000|2021-11-01 15:47:20|||||||||2300
1635781650000|2021-11-01 15:47:30|133.38|133.32|133.38|133.3|133.4|133.36|133.38|133.3|17663
1635781660000|2021-11-01 15:47:40||133.32||133.32||133.32||133.32|6
1635781670000|2021-11-01 15:47:50||133.34||133.32||133.34||133.32|1540
1635781690000|2021-11-01 15:48:10|133.36||133.36||133.36||133.36||0
1635781700000|2021-11-01 15:48:20|133.34|133.3|133.34|133.28|133.36|133.32|133.32|133.26|9503
1635781710000|2021-11-01 15:48:30||133.3||133.28||133.3||133.28|0
1635781720000|2021-11-01 15:48:40||133.3||133.3||133.3||133.3|152
1635781730000|2021-11-01 15:48:50|133.32|133.28|133.32|133.26|133.32|133.28|133.26|133.24|7321
1635781740000|2021-11-01 15:49:00||133.28||133.26||133.28||133.26|0
1635781750000|2021-11-01 15:49:10|133.34|133.28|133.34|133.3|133.34|133.3|133.34|133.28|2488
1635781760000|2021-11-01 15:49:20|133.36|133.32|133.48|133.4|133.54|133.46|133.36|133.32|32453
1635781770000|2021-11-01 15:49:30|133.46|133.38|133.52|133.44|133.52|133.44|133.42|133.34|15926
1635781790000|2021-11-01 15:49:50||133.46||133.46||133.46||133.46|15171
1635781800000|2021-11-01 15:50:00|133.5|133.44|133.5|133.44|133.5|133.44|133.5|133.42|0
1635781830000|2021-11-01 15:50:30|133.48|133.42|133.46|133.36|133.48|133.44|133.46|133.36|8106
1635781840000|2021-11-01 15:50:40|133.44|133.38|133.42|133.38|133.46|133.38|133.42|133.36|4150
1635781850000|2021-11-01 15:50:50||133.36||133.38||133.38||133.36|0
1635781860000|2021-11-01 15:51:00|133.46|133.4|133.5|133.42|133.5|133.42|133.44|133.4|217
1635781870000|2021-11-01 15:51:10|133.52|133.44|133.54|133.48|133.6|133.56|133.52|133.44|14954
1635781880000|2021-11-01 15:51:20|133.56||133.58||133.58||133.56||1109
1635781890000|2021-11-01 15:51:30|133.56|133.46|133.54|133.46|133.56|133.48|133.52|133.46|2061
1635781900000|2021-11-01 15:51:40|||||||||1010
1635781920000|2021-11-01 15:52:00||133.48||133.48||133.48||133.48|0
1635782000000|2021-11-01 15:53:20|||||||||3157
1635782010000|2021-11-01 15:53:30|133.56|133.5|133.58|133.54|133.58|133.54|133.54|133.5|7687
1635782020000|2021-11-01 15:53:40|||||||||33
1635782030000|2021-11-01 15:53:50|133.62|133.56|133.62|133.58|133.66|133.6|133.62|133.54|2681
1635782040000|2021-11-01 15:54:00|133.64|133.6|133.66|133.6|133.68|133.6|133.64|133.6|4270
1635782050000|2021-11-01 15:54:10||133.58||133.6||133.6||133.58|0
1635782060000|2021-11-01 15:54:20|133.64|133.58|133.62|133.58|133.64|133.6|133.62|133.58|6291
1635782080000|2021-11-01 15:54:40|||||||||3742
1635782090000|2021-11-01 15:54:50|133.64|133.6|133.66|133.6|133.68|133.62|133.64|133.58|9649
1635782120000|2021-11-01 15:55:20|133.68|133.62|133.76|133.7|133.78|133.74|133.68|133.62|10889
1635782130000|2021-11-01 15:55:30|133.74|133.68|133.64|133.58|133.74|133.68|133.64|133.58|21087
1635782140000|2021-11-01 15:55:40|133.62||133.62||133.62||133.6||1174
1635782150000|2021-11-01 15:55:50|133.64|133.6|133.64|133.6|133.64|133.6|133.62|133.58|4479
1635782160000|2021-11-01 15:56:00|||||||||4972
1635782170000|2021-11-01 15:56:10|133.62|133.58|133.62|133.58|133.62|133.58|133.62|133.58|323
1635782180000|2021-11-01 15:56:20||133.56||133.56||133.56||133.56|1218
1635782190000|2021-11-01 15:56:30|133.6|133.54|133.54|133.5|133.6|133.54|133.54|133.5|4253
1635782200000|2021-11-01 15:56:40|133.52|133.48|133.54|133.46|133.54|133.48|133.52|133.44|103
1635782210000|2021-11-01 15:56:50|133.52||133.52||133.52||133.52||3
1635782220000|2021-11-01 15:57:00|||||||||4097
1635782230000|2021-11-01 15:57:10|||||||||555
1635782240000|2021-11-01 15:57:20|133.5|133.44|133.5|133.42|133.5|133.46|133.48|133.4|5644
1635782250000|2021-11-01 15:57:30||133.44||133.44||133.44||133.42|836
1635782260000|2021-11-01 15:57:40|133.48||133.48||133.48||133.48||0
1635782270000|2021-11-01 15:57:50|133.5|133.46|133.54|133.5|133.54|133.5|133.5|133.46|13138
1635782280000|2021-11-01 15:58:00||133.46||133.48||133.5||133.46|2489
1635782290000|2021-11-01 15:58:10||133.5||133.5||133.5||133.5|9203
1635782300000|2021-11-01 15:58:20|133.52|133.48|133.52|133.46|133.52|133.5|133.5|133.44|719
1635782310000|2021-11-01 15:58:30|||||||||14667
1635782320000|2021-11-01 15:58:40|133.54|133.48|133.54|133.48|133.54|133.48|133.54|133.48|4297
1635782330000|2021-11-01 15:58:50|133.56|133.5|133.52|133.46|133.58|133.52|133.52|133.46|2453
1635782340000|2021-11-01 15:59:00|133.54|133.48|133.54|133.48|133.56|133.48|133.54|133.48|0
1635782360000|2021-11-01 15:59:20|133.56|133.5|133.6|133.54|133.62|133.54|133.56|133.48|3438
1635782370000|2021-11-01 15:59:30|||||||||2000
1635782460000|2021-11-01 16:01:00|133.64|133.56|133.62|133.56|133.64|133.58|133.62|133.54|5141
1635782470000|2021-11-01 16:01:10|133.6|133.54|133.6|133.56|133.6|133.56|133.6|133.54|2589
1635782480000|2021-11-01 16:01:20|133.62|133.58|133.62|133.58|133.62|133.58|133.62|133.58|1474
1635782490000|2021-11-01 16:01:30||133.56||133.56||133.58||133.56|7409
1635782500000|2021-11-01 16:01:40||133.58||133.56||133.58||133.56|5
1635782510000|2021-11-01 16:01:50|133.64|133.58|133.64|133.58|133.66|133.58|133.64|133.58|1469
1635782530000|2021-11-01 16:02:10|133.62|133.56|133.64|133.6|133.64|133.6|133.62|133.56|7228
1635782540000|2021-11-01 16:02:20|||||||||5048
1635782550000|2021-11-01 16:02:30|||||||||9103
1635782560000|2021-11-01 16:02:40|||||||||1210
1635782580000|2021-11-01 16:03:00|133.66|133.62|133.64|133.6|133.66|133.64|133.64|133.6|14452
1635782590000|2021-11-01 16:03:10|133.66|133.62|133.68|133.62|133.68|133.62|133.64|133.6|5426
1635782600000|2021-11-01 16:03:20|133.7|133.64|133.68|133.64|133.74|133.66|133.68|133.62|13446
1635782610000|2021-11-01 16:03:30||133.62||133.62||133.62||133.62|14
1635782620000|2021-11-01 16:03:40|||||||||517
1635782630000|2021-11-01 16:03:50|133.7|133.64|133.72|133.64|133.72|133.66|133.7|133.64|15238
1635782640000|2021-11-01 16:04:00|133.7|133.66|133.7|133.66|133.72|133.66|133.7|133.66|107
1635782670000|2021-11-01 16:04:30|||||||||156
1635782680000|2021-11-01 16:04:40|133.72|133.68|133.72|133.68|133.72|133.68|133.72|133.68|681
1635782690000|2021-11-01 16:04:50|133.74|133.66|133.74|133.68|133.74|133.68|133.74|133.66|22620
1635782710000|2021-11-01 16:05:10|133.76|133.7|133.78|133.74|133.8|133.74|133.76|133.7|6707
1635782720000|2021-11-01 16:05:20||133.76||133.76||133.76||133.76|86
1635782730000|2021-11-01 16:05:30|133.8||133.8||133.82||133.8||649
1635782750000|2021-11-01 16:05:50|||||||||2000
1635782760000|2021-11-01 16:06:00|133.78|133.74|133.88|133.8|133.88|133.82|133.78|133.74|11295
1635782770000|2021-11-01 16:06:10|133.86||133.86||133.86||133.86||2732
1635782780000|2021-11-01 16:06:20|133.84|133.82|133.84|133.8|133.84|133.82|133.84|133.78|1958
1635782820000|2021-11-01 16:07:00|133.86|133.82|133.86|133.8|133.92|133.84|133.86|133.8|13812
1635782830000|2021-11-01 16:07:10|133.88|133.82|133.88|133.82|133.9|133.82|133.88|133.82|4848
1635782840000|2021-11-01 16:07:20|||||||||1593
1635782850000|2021-11-01 16:07:30|133.86|133.8|133.88|133.84|133.9|133.84|133.8|133.78|29188
1635782860000|2021-11-01 16:07:40|133.92|133.86|133.9|133.86|133.94|133.88|133.9|133.86|2334
1635782870000|2021-11-01 16:07:50|133.94|133.88|133.94|133.9|133.94|133.9|133.92|133.86|6916
1635782880000|2021-11-01 16:08:00|133.92|133.88|133.92|133.86|133.92|133.88|133.92|133.86|1185
1635782890000|2021-11-01 16:08:10|||||||||15235
1635782900000|2021-11-01 16:08:20|||||||||1867
1635782910000|2021-11-01 16:08:30|133.94|133.88|133.96|133.9|133.98|133.9|133.94|133.88|705
1635782920000|2021-11-01 16:08:40|133.94||133.94||133.94||133.94||0
1635782930000|2021-11-01 16:08:50||133.92||133.9||133.92||133.9|2509
1635782940000|2021-11-01 16:09:00|133.92|133.86|133.92|133.88|133.94|133.88|133.92|133.86|285
1635782950000|2021-11-01 16:09:10|133.9|133.86|133.94|133.88|133.94|133.88|133.88|133.86|3624
1635782960000|2021-11-01 16:09:20|133.92|133.86|133.92|133.86|133.94|133.88|133.92|133.86|2750
1635782970000|2021-11-01 16:09:30|||||||||4747
1635782980000|2021-11-01 16:09:40|133.94|133.88|133.94|133.88|133.94|133.88|133.94|133.88|8039
1635783010000|2021-11-01 16:10:10|133.98|133.9|133.98|133.94|133.98|133.94|133.98|133.9|5880
1635783020000|2021-11-01 16:10:20|133.96|133.92|133.96|133.9|133.96|133.92|133.96|133.9|3285
1635783030000|2021-11-01 16:10:30|||||||||2088
1635783040000|2021-11-01 16:10:40||133.92||133.9||133.92||133.9|709
1635783050000|2021-11-01 16:10:50||133.92||133.92||133.92||133.92|0
1635783060000|2021-11-01 16:11:00|133.94|133.9|133.94|133.9|133.94|133.9|133.94|133.88|7347
1635783070000|2021-11-01 16:11:10|||||||||1657
1635783090000|2021-11-01 16:11:30|133.96|133.94|133.96|133.9|133.96|133.94|133.94|133.9|6761
1635783100000|2021-11-01 16:11:40|133.94|133.88|133.94|133.88|133.96|133.88|133.94|133.88|3973
1635783110000|2021-11-01 16:11:50|||||||||6662
1635783120000|2021-11-01 16:12:00|133.96|133.9|133.96|133.9|133.98|133.92|133.96|133.9|2256
1635783130000|2021-11-01 16:12:10|133.98||133.96||133.98||133.96||0
1635783150000|2021-11-01 16:12:30|133.94||133.96||133.96||133.94||0
1635783160000|2021-11-01 16:12:40|||||||||11146
1635783180000|2021-11-01 16:13:00||133.92||133.92||133.92||133.92|0
1635783190000|2021-11-01 16:13:10|133.98|133.94|134.02|133.96|134.04|134|133.98|133.94|36761
1635783200000|2021-11-01 16:13:20|134|133.94|133.94|133.88|134.02|133.96|133.92|133.86|12390
1635783210000|2021-11-01 16:13:30|||||||||1000
1635783230000|2021-11-01 16:13:50|133.96|133.9|133.94|133.88|133.98|133.92|133.94|133.88|7506
1635783270000|2021-11-01 16:14:30||133.9||133.9||133.9||133.9|0
1635783280000|2021-11-01 16:14:40|133.96|133.88|133.98|133.94|134|133.94|133.96|133.88|5628
1635783290000|2021-11-01 16:14:50||133.96||133.96||133.96||133.96|1600
1635783300000|2021-11-01 16:15:00|134|133.94|133.98|133.92|134|133.96|133.98|133.92|2818
1635783310000|2021-11-01 16:15:10|||||||||3000
1635783340000|2021-11-01 16:15:40|133.96|133.9|133.9|133.84|133.96|133.9|133.9|133.82|6097
1635783360000|2021-11-01 16:16:00|133.92|133.86|133.92|133.86|133.94|133.88|133.92|133.86|12882
1635783380000|2021-11-01 16:16:20|133.9|133.88|133.9|133.86|133.92|133.88|133.9|133.86|3419
1635783390000|2021-11-01 16:16:30|||||||||6551
1635783400000|2021-11-01 16:16:40|133.92|133.84|133.9|133.86|133.92|133.86|133.86|133.84|12727
1635783410000|2021-11-01 16:16:50|133.88|133.84|133.88|133.84|133.88|133.84|133.84|133.78|30578
1635783420000|2021-11-01 16:17:00|||||||||2107
1635783430000|2021-11-01 16:17:10|||||||||1331
1635783440000|2021-11-01 16:17:20||133.82||133.82||133.82||133.82|1405
1635783450000|2021-11-01 16:17:30|133.9|133.84|133.9|133.88|133.9|133.88|133.9|133.84|10076
1635783460000|2021-11-01 16:17:40|133.92|133.9|133.94|133.88|133.96|133.9|133.92|133.88|3864
1635783470000|2021-11-01 16:17:50|133.92|133.86|133.92|133.88|133.92|133.88|133.92|133.84|931
1635783480000|2021-11-01 16:18:00|133.94|133.86|133.9|133.86|133.94|133.9|133.9|133.84|5268
1635783490000|2021-11-01 16:18:10|133.88|133.84|133.86|133.8|133.9|133.84|133.86|133.8|9936
1635783500000|2021-11-01 16:18:20|133.84|133.78|133.84|133.76|133.86|133.8|133.8|133.76|8011
1635783510000|2021-11-01 16:18:30|133.86|133.78|133.84|133.78|133.88|133.8|133.82|133.78|10606
1635783520000|2021-11-01 16:18:40|133.86|133.76|133.86|133.8|133.86|133.8|133.84|133.76|5736
1635783540000|2021-11-01 16:19:00|133.88|133.82|133.9|133.82|133.92|133.86|133.86|133.8|16034
1635783550000|2021-11-01 16:19:10||133.84||133.84||133.84||133.84|0
1635783560000|2021-11-01 16:19:20||133.86||133.86||133.86||133.86|1826
1635783570000|2021-11-01 16:19:30|||||||||4900
1635783600000|2021-11-01 16:20:00|||||||||461
1635783620000|2021-11-01 16:20:20|133.88|133.82|133.88|133.86|133.88|133.86|133.88|133.82|12831
1635783630000|2021-11-01 16:20:30|133.86|133.82|133.86|133.82|133.86|133.82|133.86|133.82|3007
1635783670000|2021-11-01 16:21:10|||||||||2776
1635783690000|2021-11-01 16:21:30|133.88|133.84|133.9|133.84|133.9|133.88|133.88|133.82|28560
1635783750000|2021-11-01 16:22:30|133.88|133.82|133.84|133.78|133.88|133.84|133.84|133.78|8797
1635783760000|2021-11-01 16:22:40|133.86|133.8|133.86|133.82|133.86|133.82|133.86|133.8|4531
1635783770000|2021-11-01 16:22:50|133.84|133.8|133.84|133.82|133.84|133.82|133.84|133.8|390
1635783790000|2021-11-01 16:23:10|||||||||704
1635783800000|2021-11-01 16:23:20|133.86|133.84|133.84|133.82|133.86|133.84|133.84|133.78|11131
1635783810000|2021-11-01 16:23:30|133.82|133.8|133.82|133.78|133.82|133.8|133.8|133.76|11093
1635783820000|2021-11-01 16:23:40|133.84|133.8|133.84|133.82|133.84|133.82|133.84|133.8|1458
1635783830000|2021-11-01 16:23:50|133.86|133.84|133.9|133.84|133.9|133.84|133.86|133.84|3030
1635783840000|2021-11-01 16:24:00|133.88|133.82|133.88|133.82|133.9|133.82|133.88|133.82|3507
1635783850000|2021-11-01 16:24:10|133.86|133.8|133.84|133.78|133.86|133.8|133.84|133.78|2383
1635783860000|2021-11-01 16:24:20||133.8||133.78||133.8||133.78|50
1635783870000|2021-11-01 16:24:30||133.8||133.8||133.8||133.8|1495
1635783880000|2021-11-01 16:24:40|133.86|133.78|133.84|133.8|133.88|133.84|133.84|133.78|6859
1635783890000|2021-11-01 16:24:50||133.78||133.8||133.8||133.78|2719
1635783930000|2021-11-01 16:25:30|||||||||5246
1635783940000|2021-11-01 16:25:40|133.86|133.84|133.86|133.82|133.88|133.84|133.86|133.8|17806
1635783950000|2021-11-01 16:25:50|||||||||362
1635783960000|2021-11-01 16:26:00|133.88|133.84|133.9|133.84|133.9|133.86|133.88|133.84|5181
1635783970000|2021-11-01 16:26:10||133.86||133.86||133.86||133.84|1142
1635783980000|2021-11-01 16:26:20|133.88|133.84|133.9|133.86|133.9|133.86|133.88|133.82|10112
1635784000000|2021-11-01 16:26:40|133.92|133.88|133.9|133.86|133.92|133.88|133.9|133.86|13802
1635784010000|2021-11-01 16:26:50||133.88||133.86||133.88||133.86|12
1635784020000|2021-11-01 16:27:00|133.88|133.84|133.82|133.76|133.88|133.84|133.82|133.76|14695
1635784030000|2021-11-01 16:27:10|133.8|133.74|133.8|133.76|133.82|133.76|133.8|133.74|63
1635784060000|2021-11-01 16:27:40|||||||||1994
1635784070000|2021-11-01 16:27:50|133.82||133.8||133.82||133.8||10189
1635784080000|2021-11-01 16:28:00|||||||||3718
1635784090000|2021-11-01 16:28:10|133.78|133.74|133.78|133.74|133.8|133.76|133.76|133.7|34849
1635784100000|2021-11-01 16:28:20|133.8|133.76|133.78|133.76|133.8|133.76|133.78|133.76|8078
1635784110000|2021-11-01 16:28:30|133.8|133.74|133.84|133.8|133.86|133.8|133.78|133.74|18243
1635784120000|2021-11-01 16:28:40|133.82|133.78|133.84|133.8|133.84|133.8|133.82|133.76|4088
1635784130000|2021-11-01 16:28:50|133.88|133.82|133.9|133.84|133.92|133.86|133.88|133.82|6246
1635784140000|2021-11-01 16:29:00|133.94|133.86|133.92|133.86|133.94|133.88|133.92|133.84|2526
1635784150000|2021-11-01 16:29:10|||||||||40
1635784160000|2021-11-01 16:29:20||133.88||133.88||133.88||133.86|1000
1635784170000|2021-11-01 16:29:30|133.94|133.9|133.94|133.9|133.98|133.9|133.94|133.9|28547
1635784180000|2021-11-01 16:29:40|133.92|133.88|133.92|133.86|133.94|133.88|133.9|133.82|15565
1635784190000|2021-11-01 16:29:50|133.9|133.84|133.94|133.86|134.02|133.92|133.9|133.84|4061
1635840010000|2021-11-02 08:00:10|133.4|133.1|133.04|132.74|133.4|133.1|133.04|132.62|12984
1635840020000|2021-11-02 08:00:20|||||||||17910
1635840030000|2021-11-02 08:00:30|||||||||1634
1635840040000|2021-11-02 08:00:40|||||||||22693
1635840050000|2021-11-02 08:00:50|133.02|132.76|133.62|133.34|133.86|133.56|133|132.76|74292
1635840060000|2021-11-02 08:01:00|133.6|133.32|133.36|133.1|133.72|133.32|133.32|133.04|2246
1635840070000|2021-11-02 08:01:10|133.46||133.36||133.46||133.36||15275
1635840080000|2021-11-02 08:01:20|133.42|133.12|133.58|133.26|133.62|133.4|133.42|133.12|15075
1635840090000|2021-11-02 08:01:30|||||||||6658
1635840110000|2021-11-02 08:01:50|133.56||133.56||133.6||133.52||21201
1635840120000|2021-11-02 08:02:00|133.54||133.56||133.6||133.5||0
1635840130000|2021-11-02 08:02:10|133.62||133.56||133.62||133.54||9005
1635840140000|2021-11-02 08:02:20|133.54||133.56||133.62||133.52||0
1635840150000|2021-11-02 08:02:30|||||||||5202
1635840160000|2021-11-02 08:02:40|133.6|133.28|133.98|133.72|134.04|133.76|133.6|133.28|9818
1635840170000|2021-11-02 08:02:50|133.96|133.74|133.94|133.74|133.96|133.76|133.94|133.72|1476
1635840190000|2021-11-02 08:03:10|||||||||7424
1635840200000|2021-11-02 08:03:20|134|133.76|134|133.76|134.04|133.76|133.98|133.76|0
1635840210000|2021-11-02 08:03:30|133.98|133.74|133.98|133.74|134|133.74|133.92|133.74|0
1635840220000|2021-11-02 08:03:40|133.92|133.76|133.92|133.74|133.92|133.76|133.92|133.74|5189
1635840240000|2021-11-02 08:04:00|133.9|133.76|133.92|133.76|133.92|133.76|133.88|133.76|4720
1635840250000|2021-11-02 08:04:10||133.74||133.76||133.76||133.74|501
1635840260000|2021-11-02 08:04:20||133.74||133.74||133.74||133.74|0
1635840270000|2021-11-02 08:04:30|||||||||4593
1635840280000|2021-11-02 08:04:40|||||||||6729
1635840290000|2021-11-02 08:04:50|134|133.76|134.16|133.94|134.18|133.94|133.9|133.74|5670
1635840300000|2021-11-02 08:05:00|134.12|133.92|134.26|134.04|134.3|134.1|134.08|133.92|11485
1635840310000|2021-11-02 08:05:10|134.2|134.02|134.12|133.9|134.2|134.02|133.88|133.76|6265
1635840320000|2021-11-02 08:05:20|134.18||134.14||134.18||134.12||1856
1635840330000|2021-11-02 08:05:30|134.12|133.88|133.94|133.78|134.12|133.88|133.92|133.76|2399
1635840340000|2021-11-02 08:05:40|133.92|133.7|133.84|133.62|133.92|133.7|133.8|133.58|2335
1635840350000|2021-11-02 08:05:50|||||||||398
1635840360000|2021-11-02 08:06:00|133.9|133.64|133.9|133.68|134.08|133.84|133.9|133.64|1752
1635840370000|2021-11-02 08:06:10|||||||||75
1635840380000|2021-11-02 08:06:20|133.88|133.7|133.7|133.48|133.88|133.72|133.56|133.36|11420
1635840390000|2021-11-02 08:06:30|||||||||3776
1635840400000|2021-11-02 08:06:40|133.66|133.5|133.54|133.32|133.66|133.52|133.54|133.32|17571
1635840410000|2021-11-02 08:06:50|133.32|133.3|133.58|133.4|133.6|133.4|133.32|133.16|4604
1635840420000|2021-11-02 08:07:00|133.56|133.36|133.64|133.46|133.66|133.46|133.46|133.24|3137
1635840430000|2021-11-02 08:07:10|133.62|133.48|133.52|133.3|133.62|133.48|133.48|133.26|4000
1635840440000|2021-11-02 08:07:20|133.5||133.48||133.5||133.48||2315
1635840450000|2021-11-02 08:07:30|133.46|133.32|133.54|133.36|133.56|133.36|133.46|133.32|26332
1635840460000|2021-11-02 08:07:40|133.6|133.38|133.56|133.42|133.62|133.42|133.56|133.38|0
1635840470000|2021-11-02 08:07:50|133.54|133.36|133.58|133.44|133.58|133.46|133.44|133.22|21500
1635840480000|2021-11-02 08:08:00|133.56|133.38|133.56|133.38|133.58|133.4|133.52|133.36|4000
1635840490000|2021-11-02 08:08:10|133.58|133.4|133.58|133.44|133.58|133.44|133.58|133.38|668
1635840500000|2021-11-02 08:08:20|133.56|133.46|133.42|133.28|133.58|133.48|133.42|133.18|14131
1635840510000|2021-11-02 08:08:30|133.4|133.2|133.34|133.22|133.42|133.22|133.34|133.14|0
1635840520000|2021-11-02 08:08:40|133.4|133.18|133.4|133.22|133.42|133.22|133.34|133.16|2
1635840530000|2021-11-02 08:08:50|133.38|133.24|133.38|133.22|133.44|133.24|133.38|133.18|100
1635840540000|2021-11-02 08:09:00|133.42|133.18|133.48|133.3|133.5|133.3|133.42|133.18|1136
1635840550000|2021-11-02 08:09:10|133.46|133.32|133.5|133.34|133.52|133.34|133.44|133.26|0
1635840560000|2021-11-02 08:09:20|133.56|133.36|133.54|133.38|133.56|133.38|133.54|133.36|0
1635840570000|2021-11-02 08:09:30|133.52||133.5||133.52||133.5||7489
1635840600000|2021-11-02 08:10:00|133.46|133.36|133.26|133.12|133.54|133.36|133.18|133|10131
1635840610000|2021-11-02 08:10:10|133.32|133.08|133.42|133.24|133.44|133.24|133.26|133.08|533
1635840620000|2021-11-02 08:10:20|133.44|133.26|133.92|133.78|133.94|133.78|133.44|133.26|20347
1635840630000|2021-11-02 08:10:30|133.88|133.74|133.82|133.66|133.96|133.86|133.74|133.6|31522
1635840650000|2021-11-02 08:10:50|133.88|133.68|133.82|133.66|133.88|133.74|133.74|133.54|36563
1635840660000|2021-11-02 08:11:00|133.88|133.68|133.82|133.7|133.88|133.7|133.82|133.68|1967
1635840670000|2021-11-02 08:11:10|133.88|133.8|133.88|133.74|134|133.82|133.84|133.72|44575
1635840680000|2021-11-02 08:11:20|133.82|133.76|133.86|133.72|133.88|133.76|133.6|133.52|27636
1635840690000|2021-11-02 08:11:30|133.82|133.7|133.8|133.66|133.82|133.7|133.8|133.66|4406
1635840710000|2021-11-02 08:11:50|||||||||1023
1635840720000|2021-11-02 08:12:00|133.86|133.68|133.84|133.7|133.88|133.7|133.84|133.68|2500
1635840750000|2021-11-02 08:12:30|133.78|133.66|133.76|133.62|133.78|133.66|133.72|133.58|635
1635840770000|2021-11-02 08:12:50|133.82|133.64|133.8|133.62|133.82|133.66|133.8|133.6|0
1635840780000|2021-11-02 08:13:00|133.78|133.64|133.76|133.62|133.78|133.66|133.76|133.6|4000
1635840830000|2021-11-02 08:13:50|||||||||293
1635840840000|2021-11-02 08:14:00||133.58||133.62||133.62||133.56|5061
1635840850000|2021-11-02 08:14:10|133.74|133.58|133.68|133.54|133.74|133.62|133.62|133.52|22802
1635840870000|2021-11-02 08:14:30|133.66|133.52|133.46|133.28|133.66|133.56|133.46|133.26|13016
1635840880000|2021-11-02 08:14:40|133.44|133.24|133.38|133.22|133.5|133.32|133.38|133.16|3196
1635840890000|2021-11-02 08:14:50|133.44|133.24|133.42|133.24|133.44|133.24|133.42|133.24|0
1635840900000|2021-11-02 08:15:00||133.22||133.26||133.26||133.22|3845
1635840910000|2021-11-02 08:15:10||133.24||133.22||133.24||133.22|482
1635840920000|2021-11-02 08:15:20||133.24||133.24||133.24||133.24|0
1635840930000|2021-11-02 08:15:30||133.22||133.22||133.22||133.22|0
1635840940000|2021-11-02 08:15:40|133.46|133.24|133.5|133.38|133.54|133.38|133.4|133.24|3362
1635840950000|2021-11-02 08:15:50|133.48|133.36|133.48|133.34|133.48|133.36|133.48|133.34|16
1635840960000|2021-11-02 08:16:00|133.52|133.36|133.5|133.36|133.52|133.36|133.5|133.34|4584
1635840970000|2021-11-02 08:16:10||133.34||133.34||133.34||133.34|2231
1635840990000|2021-11-02 08:16:30|133.54|133.36|133.52|133.34|133.54|133.4|133.52|133.34|0
1635841000000|2021-11-02 08:16:40|133.5|133.36|133.52|133.4|133.52|133.4|133.48|133.36|3719
1635841020000|2021-11-02 08:17:00|133.5|133.38|133.52|133.4|133.52|133.4|133.5|133.34|12677
1635841040000|2021-11-02 08:17:20|133.5|133.38|133.5|133.36|133.5|133.38|133.5|133.36|3998
1635841050000|2021-11-02 08:17:30|133.48|133.34|133.46|133.32|133.48|133.34|133.46|133.32|1636
1635841060000|2021-11-02 08:17:40|133.44||133.44||133.44||133.42||0
1635841070000|2021-11-02 08:17:50|133.42|133.26|133.44|133.3|133.5|133.34|133.38|133.24|4581
1635841080000|2021-11-02 08:18:00|133.46|133.32|133.5|133.34|133.52|133.34|133.46|133.32|0
1635841090000|2021-11-02 08:18:10|133.48|133.32|133.46|133.3|133.48|133.32|133.46|133.26|300
1635841110000|2021-11-02 08:18:30|133.4|133.28|133.38|133.28|133.4|133.28|133.38|133.2|0
1635841140000|2021-11-02 08:19:00|133.36|133.22|133.3|133.12|133.36|133.22|133.3|133.12|692
1635841150000|2021-11-02 08:19:10|||||||||2426
1635841160000|2021-11-02 08:19:20|||||||||665
1635841210000|2021-11-02 08:20:10|133.26|133.1|133.4|133.28|133.4|133.28|133.26|133.1|5834
1635841220000|2021-11-02 08:20:20|133.44|133.32|133.42|133.32|133.52|133.34|133.4|133.28|19684
1635841230000|2021-11-02 08:20:30|133.4||133.4||133.4||133.4||0
1635841250000|2021-11-02 08:20:50|133.46|133.34|133.52|133.42|133.56|133.42|133.46|133.34|1035
1635841270000|2021-11-02 08:21:10|133.5||133.5||133.5||133.5||28
1635841280000|2021-11-02 08:21:20|133.46|133.4|133.4|133.24|133.46|133.4|133.4|133.24|2129
1635841290000|2021-11-02 08:21:30||133.26||133.26||133.26||133.24|0
1635841300000|2021-11-02 08:21:40|133.42|133.28|133.42|133.26|133.48|133.36|133.42|133.26|5462
1635841310000|2021-11-02 08:21:50|133.44|133.28|133.46|133.32|133.48|133.32|133.44|133.28|51
1635841320000|2021-11-02 08:22:00|133.5|133.3|133.5|133.34|133.52|133.34|133.5|133.28|0
1635841360000|2021-11-02 08:22:40|133.48|133.32|133.46|133.32|133.48|133.32|133.46|133.32|2379
1635841370000|2021-11-02 08:22:50|133.48|133.34|133.5|133.34|133.52|133.34|133.48|133.34|100
1635841400000|2021-11-02 08:23:20|133.48|133.32|133.46|133.32|133.48|133.32|133.46|133.32|3787
1635841410000|2021-11-02 08:23:30||133.34||133.34||133.34||133.32|0
1635841420000|2021-11-02 08:23:40|133.48|133.32|133.46|133.32|133.5|133.32|133.46|133.32|0
1635841430000|2021-11-02 08:23:50|133.44|133.34|133.44|133.32|133.44|133.34|133.44|133.32|100
1635841440000|2021-11-02 08:24:00|133.46|133.34|133.5|133.4|133.54|133.4|133.46|133.34|13945
1635841450000|2021-11-02 08:24:10|133.52||133.52||133.52||133.52||69
1635841470000|2021-11-02 08:24:30|133.5|133.38|133.24|133.08|133.5|133.38|133.24|133.06|1391
1635841480000|2021-11-02 08:24:40|133.22|133.06|133.14|133|133.22|133.06|133.14|133|1283
1635841490000|2021-11-02 08:24:50|133.12|133.02|133.16|133.02|133.18|133.02|133.12|133.02|0
1635841500000|2021-11-02 08:25:00|133.14|133.04|133.2|133.06|133.2|133.06|133.14|133.04|0
1635841510000|2021-11-02 08:25:10|133.24|133.1|133.34|133.2|133.36|133.2|133.24|133.1|4084
1635841550000|2021-11-02 08:25:50|133.36|133.22|133.44|133.32|133.5|133.36|133.34|133.22|11919
1635841560000|2021-11-02 08:26:00|133.46|133.34|133.42|133.3|133.46|133.38|133.38|133.28|7270
1635841570000|2021-11-02 08:26:10|133.4|133.32|133.42|133.32|133.42|133.32|133.38|133.32|5005
1635841590000|2021-11-02 08:26:30|133.4|133.3|133.16|133.06|133.4|133.3|133.16|133.02|22676
1635841600000|2021-11-02 08:26:40|133.18|133.03|133.16|133.03|133.18|133.07|133.16|133.03|164
1635841610000|2021-11-02 08:26:50|133.12|132.95|133.12|132.97|133.12|132.97|133.12|132.95|1500
1635841620000|2021-11-02 08:27:00|133.28|132.99|133.28|133.15|133.3|133.15|133.28|132.99|1
1635841640000|2021-11-02 08:27:20|133.3||133.28||133.3||133.28||0
1635841660000|2021-11-02 08:27:40|133.2|133.05|133.12|132.99|133.24|133.05|133.1|132.99|1321
1635841670000|2021-11-02 08:27:50|133.14|133.11|133.24|133.11|133.24|133.11|133.14|133.11|1800
1635841680000|2021-11-02 08:28:00|133.16|133.05|133.14|132.97|133.16|133.05|133.12|132.97|301
1635841690000|2021-11-02 08:28:10|133.16|133.01|133.2|133.05|133.2|133.05|133.16|133.01|0
1635841700000|2021-11-02 08:28:20|133.18||133.18||133.18||133.18||0
1635841710000|2021-11-02 08:28:30|133.12|132.95|133.12|132.97|133.12|132.97|133.12|132.95|0
1635841730000|2021-11-02 08:28:50||132.99||132.97||133.01||132.97|0
1635841740000|2021-11-02 08:29:00|133.02|132.95|132.96|132.79|133.02|132.95|132.96|132.79|5008
1635841750000|2021-11-02 08:29:10|132.92|132.77|132.92|132.77|132.92|132.77|132.92|132.75|0
1635841760000|2021-11-02 08:29:20|132.9|132.75|132.9|132.71|132.9|132.75|132.9|132.69|0
1635841770000|2021-11-02 08:29:30|132.92|132.73|132.92|132.71|132.92|132.73|132.92|132.71|0
1635841780000|2021-11-02 08:29:40||132.73||132.73||132.73||132.73|0
1635841800000|2021-11-02 08:30:00|132.9|132.71|132.9|132.71|132.9|132.71|132.9|132.71|0
1635841810000|2021-11-02 08:30:10|132.98|132.73|132.98|132.81|132.98|132.81|132.98|132.73|25
1635841840000|2021-11-02 08:30:40|133.04|132.93|133.02|132.81|133.04|132.93|133.02|132.81|1594
1635841850000|2021-11-02 08:30:50|133|132.85|132.9|132.71|133|132.85|132.88|132.71|669
1635841860000|2021-11-02 08:31:00||132.73||132.73||132.73||132.73|0
1635841870000|2021-11-02 08:31:10|132.82|132.71|132.84|132.71|132.84|132.71|132.82|132.71|1500
1635841900000|2021-11-02 08:31:40|132.86|132.79|132.88|132.71|132.9|132.79|132.86|132.71|4970
1635841910000|2021-11-02 08:31:50|132.9|132.81|132.9|132.75|132.9|132.81|132.9|132.73|5752
1635841920000|2021-11-02 08:32:00|132.94|132.79|132.94|132.79|132.94|132.79|132.94|132.79|518
1635841930000|2021-11-02 08:32:10|133|132.83|133.08|132.91|133.08|132.91|133|132.83|2733
1635841940000|2021-11-02 08:32:20||132.93||132.93||132.93||132.93|0
1635841950000|2021-11-02 08:32:30|133.1||133.1||133.1||133.1||0
1635841960000|2021-11-02 08:32:40|133.08||133.08||133.08||133.08||0
1635841970000|2021-11-02 08:32:50|133.1||133.1||133.1||133.1||0
1635841990000|2021-11-02 08:33:10|133.08||133.06||133.08||133.06||0
1635842020000|2021-11-02 08:33:40|133.02|132.85|133.02|132.85|133.02|132.85|133.02|132.85|641
1635842030000|2021-11-02 08:33:50|133|132.83|132.94|132.79|133|132.85|132.94|132.75|69
1635842050000|2021-11-02 08:34:10|132.9|132.71|132.9|132.71|132.9|132.71|132.9|132.71|22
1635842060000|2021-11-02 08:34:20||132.73||132.73||132.73||132.73|0
1635842070000|2021-11-02 08:34:30||132.75||132.73||132.75||132.73|0
1635842080000|2021-11-02 08:34:40||132.75||132.73||132.75||132.73|0
1635842110000|2021-11-02 08:35:10|132.86|132.71|132.86|132.71|132.86|132.71|132.86|132.71|0
1635842120000|2021-11-02 08:35:20|132.76|132.68|132.76|132.59|132.76|132.68|132.76|132.59|1294
1635842140000|2021-11-02 08:35:40|132.74|132.61|132.74|132.61|132.74|132.61|132.74|132.61|0
1635842150000|2021-11-02 08:35:50|132.8|132.71|132.82|132.71|132.82|132.71|132.8|132.71|0
1635842160000|2021-11-02 08:36:00|132.9|132.73|132.84|132.67|132.9|132.73|132.84|132.67|1500
1635842170000|2021-11-02 08:36:10||132.69||132.69||132.69||132.69|0
1635842200000|2021-11-02 08:36:40|132.78|132.61|132.78|132.61|132.78|132.61|132.78|132.61|3
1635842220000|2021-11-02 08:37:00|132.82|132.65|132.82|132.65|132.84|132.65|132.82|132.65|0
1635842230000|2021-11-02 08:37:10|132.76|132.57|132.76|132.57|132.76|132.59|132.76|132.57|1313
1635842240000|2021-11-02 08:37:20||132.59||132.61||132.61||132.57|300
1635842250000|2021-11-02 08:37:30|132.84|132.66|132.84|132.67|132.84|132.67|132.84|132.66|0
1635842270000|2021-11-02 08:37:50|132.82||132.82||132.82||132.82||0
1635842350000|2021-11-02 08:39:10|132.8|132.65|132.8|132.65|132.8|132.65|132.8|132.65|641
1635842380000|2021-11-02 08:39:40|132.82||132.82||132.82||132.82||0
1635842390000|2021-11-02 08:39:50|132.8|132.63|132.8|132.63|132.82|132.65|132.8|132.63|0
1635842400000|2021-11-02 08:40:00|132.76||132.76||132.76||132.76||0
1635842430000|2021-11-02 08:40:30|132.7|132.53|132.8|132.63|132.82|132.63|132.7|132.53|6211
1635842450000|2021-11-02 08:40:50|132.82||132.82||132.82||132.82||0
1635842470000|2021-11-02 08:41:10||132.67||132.67||132.67||132.67|0
1635842480000|2021-11-02 08:41:20|132.92|132.75|132.92|132.79|132.92|132.79|132.92|132.75|5000
1635842500000|2021-11-02 08:41:40|132.9|132.77|132.92|132.77|132.92|132.77|132.9|132.77|0
1635842530000|2021-11-02 08:42:10|132.94|132.86|132.94|132.86|133|132.92|132.94|132.82|35545
1635842540000|2021-11-02 08:42:20||132.88||132.88||132.88||132.88|0
1635842550000|2021-11-02 08:42:30|133|132.9|133.02|132.94|133.02|132.94|133|132.88|1391
1635842560000|2021-11-02 08:42:40|133.04|132.96|132.98|132.88|133.04|132.98|132.98|132.88|0
1635842580000|2021-11-02 08:43:00|133||133.02||133.02||133||0
1635842590000|2021-11-02 08:43:10|||||||||6752
1635842610000|2021-11-02 08:43:30|133.04|132.9|133.1|133|133.12|133.04|133.04|132.9|3286
1635842620000|2021-11-02 08:43:40|133.14|133.02|133.18|133.06|133.18|133.06|133.14|133.02|48
1635842630000|2021-11-02 08:43:50||133.04||133.04||133.04||133.04|962
1635842660000|2021-11-02 08:44:20|133.2|133.06|133.22|133.16|133.24|133.16|133.2|133.06|0
1635842670000|2021-11-02 08:44:30|||||||||69000
1635842680000|2021-11-02 08:44:40|133.2|133.14|133.16|133.06|133.2|133.14|133.16|133.04|31096
1635842690000|2021-11-02 08:44:50|133.18|133.08|133.22|133.12|133.22|133.12|133.18|133.08|0
1635842700000|2021-11-02 08:45:00|133.2|133.1|133.16|133.04|133.2|133.1|133.12|133.04|2029
1635842710000|2021-11-02 08:45:10|133.14||133.14||133.14||133.12||0
1635842720000|2021-11-02 08:45:20|||||||||100
1635842730000|2021-11-02 08:45:30|133.12|133|133.14|133.04|133.14|133.04|133.1|133|1179
1635842760000|2021-11-02 08:46:00|||||||||29
1635842770000|2021-11-02 08:46:10|133.16|133.08|133.16|133.04|133.24|133.14|133.16|133.04|10173
1635842780000|2021-11-02 08:46:20|133.18||133.16||133.18||133.16||20
1635842790000|2021-11-02 08:46:30|133.18|133.06|133.1|133|133.2|133.06|133.1|133|8471
1635842800000|2021-11-02 08:46:40|133.08|132.96|132.96|132.84|133.08|132.96|132.94|132.82|10489
1635842810000|2021-11-02 08:46:50|132.94|132.82|132.88|132.78|132.94|132.82|132.88|132.78|1029
1635842820000|2021-11-02 08:47:00|132.86|132.74|132.86|132.72|132.88|132.74|132.8|132.68|3841
1635842840000|2021-11-02 08:47:20|132.82|132.7|132.8|132.7|132.82|132.7|132.8|132.7|0
1635842850000|2021-11-02 08:47:30|||||||||3765
1635842860000|2021-11-02 08:47:40|132.82|132.72|132.82|132.72|132.82|132.72|132.82|132.72|10
1635842870000|2021-11-02 08:47:50|132.8|132.7|132.8|132.7|132.8|132.7|132.8|132.7|0
1635842880000|2021-11-02 08:48:00|132.78||132.78||132.78||132.78||0
1635842900000|2021-11-02 08:48:20|132.8||132.8||132.8||132.8||12305
1635842910000|2021-11-02 08:48:30|132.84|132.72|132.82|132.72|132.84|132.72|132.82|132.72|0
1635842920000|2021-11-02 08:48:40|132.86|132.74|132.86|132.76|132.88|132.8|132.86|132.74|0
1635842960000|2021-11-02 08:49:20|132.88|132.78|132.96|132.84|132.96|132.84|132.88|132.78|12387
1635842970000|2021-11-02 08:49:30|||||||||78
1635842980000|2021-11-02 08:49:40|132.94|132.86|132.94|132.86|132.94|132.86|132.94|132.86|0
1635842990000|2021-11-02 08:49:50|132.98|132.88|133.02|132.92|133.04|132.92|132.98|132.88|609
1635843000000|2021-11-02 08:50:00|133.04|133.04|133.04|132.92|133.06|133.04|133.02|132.92|17926
1635843020000|2021-11-02 08:50:20|133.06|132.98|133.02|132.92|133.06|132.98|133|132.92|490
1635843030000|2021-11-02 08:50:30|133|132.9|132.96|132.86|133|132.9|132.94|132.86|4537
1635843050000|2021-11-02 08:50:50|132.94|132.8|132.92|132.82|132.94|132.82|132.88|132.8|687
1635843060000|2021-11-02 08:51:00|132.9|132.8|132.9|132.8|132.9|132.8|132.9|132.8|0
1635843070000|2021-11-02 08:51:10|132.86|132.78|132.86|132.76|132.88|132.78|132.84|132.7|1388
1635843080000|2021-11-02 08:51:20||132.74||132.74||132.74||132.72|0
1635843110000|2021-11-02 08:51:50|132.84|132.72|132.82|132.68|132.84|132.72|132.78|132.66|6251
1635843120000|2021-11-02 08:52:00|132.8|132.7|132.82|132.68|132.82|132.7|132.8|132.68|2105
1635843130000|2021-11-02 08:52:10||132.7||132.74||132.74||132.7|0
1635843140000|2021-11-02 08:52:20|||||||||621
1635843150000|2021-11-02 08:52:30|132.86|132.82|132.84|132.72|132.9|132.82|132.84|132.72|5588
1635843160000|2021-11-02 08:52:40|132.82|132.74|132.82|132.68|132.82|132.74|132.82|132.68|0
1635843170000|2021-11-02 08:52:50|132.8||132.78||132.8||132.78||0
1635843180000|2021-11-02 08:53:00|132.76|132.66|132.76|132.66|132.76|132.66|132.76|132.66|0
1635843190000|2021-11-02 08:53:10|132.74||132.74||132.74||132.7||11900
1635843200000|2021-11-02 08:53:20|132.72||132.72||132.72||132.72||5894
1635843210000|2021-11-02 08:53:30|132.74||132.74||132.74||132.74||0
1635843220000|2021-11-02 08:53:40|132.72||132.72||132.72||132.72||0
1635843230000|2021-11-02 08:53:50|132.7|132.62|132.66|132.56|132.7|132.62|132.66|132.54|285
1635843240000|2021-11-02 08:54:00|132.68||132.64||132.68||132.64||6244
1635843260000|2021-11-02 08:54:20|132.62|132.54|132.54|132.44|132.62|132.54|132.54|132.44|1275
1635843270000|2021-11-02 08:54:30|132.52|132.42|132.44|132.34|132.52|132.42|132.44|132.32|6621
1635843280000|2021-11-02 08:54:40|132.42|132.32|132.38|132.28|132.42|132.32|132.36|132.24|8348
1635843290000|2021-11-02 08:54:50|132.4|132.26|132.38|132.28|132.4|132.28|132.38|132.26|0
1635843320000|2021-11-02 08:55:20|||||||||1000
1635843330000|2021-11-02 08:55:30|132.36|132.26|132.34|132.24|132.36|132.26|132.34|132.22|2762
1635843360000|2021-11-02 08:56:00|||||||||1499
1635843380000|2021-11-02 08:56:20||132.26||132.26||132.26||132.26|388
1635843390000|2021-11-02 08:56:30||132.28||132.28||132.28||132.28|0
1635843400000|2021-11-02 08:56:40|132.36|132.3|132.4|132.28|132.46|132.4|132.34|132.24|23019
1635843410000|2021-11-02 08:56:50||132.3||132.3||132.3||132.3|0
1635843430000|2021-11-02 08:57:10|132.38|132.28|132.28|132.22|132.38|132.3|132.28|132.22|8415
1635843450000|2021-11-02 08:57:30|132.22|132.18|132.24|132.16|132.26|132.18|132.22|132.14|325
1635843460000|2021-11-02 08:57:40|132.26|132.18|132.28|132.24|132.34|132.24|132.26|132.18|2815
1635843470000|2021-11-02 08:57:50|132.3|132.26|132.34|132.28|132.42|132.34|132.3|132.24|3264
1635843480000|2021-11-02 08:58:00|132.32|132.26|132.28|132.14|132.32|132.26|132.28|132.14|1345
1635843490000|2021-11-02 08:58:10|132.26|132.12|132.24|132.14|132.26|132.14|132.24|132.12|292
1635843500000|2021-11-02 08:58:20||132.12||132.12||132.12||132.12|0
1635843520000|2021-11-02 08:58:40|132.22|132.08|132.18|132.08|132.22|132.1|132.18|132.06|240
1635843530000|2021-11-02 08:58:50|132.16|132.06|132.16|132.04|132.16|132.06|132.16|132.02|600
1635843540000|2021-11-02 08:59:00|||||||||3758
1635843550000|2021-11-02 08:59:10|||||||||827
1635843560000|2021-11-02 08:59:20|||||||||633
1635843570000|2021-11-02 08:59:30|132.14|132.06|132.14|132.06|132.14|132.08|132.14|132.06|1837
1635843580000|2021-11-02 08:59:40|132.12|132.04|132.12|132.04|132.12|132.04|132.12|132.04|764
1635843590000|2021-11-02 08:59:50|132.1|132|132.06|132|132.1|132|132.06|132|33815
1635843610000|2021-11-02 09:00:10|132.1|132.02|132.1|132.02|132.12|132.02|132.1|132.02|2635
1635843630000|2021-11-02 09:00:30|132.12||132.12||132.12||132.12||469
1635843640000|2021-11-02 09:00:40|132.16|132.12|132.2|132.1|132.28|132.16|132.16|132.04|13901
1635843650000|2021-11-02 09:00:50|132.24|132.12|132.26|132.14|132.26|132.14|132.24|132.12|0
1635843680000|2021-11-02 09:01:20|132.22|132.12|132.26|132.12|132.26|132.12|132.2|132.12|0
1635843690000|2021-11-02 09:01:30|||||||||1174
1635843710000|2021-11-02 09:01:50|132.3|132.14|132.3|132.18|132.3|132.18|132.3|132.14|3100
1635843730000|2021-11-02 09:02:10|||||||||6894
1635843740000|2021-11-02 09:02:20|132.16|132.16|132.3|132.22|132.38|132.24|132.16|132.14|35724
1635843750000|2021-11-02 09:02:30|132.28|132.24|132.28|132.22|132.28|132.24|132.28|132.16|5388
1635843760000|2021-11-02 09:02:40|132.32|132.28|132.34|132.32|132.42|132.32|132.32|132.26|3830
1635843770000|2021-11-02 09:02:50|132.36|132.34|132.38|132.28|132.46|132.4|132.36|132.28|3491
1635843800000|2021-11-02 09:03:20|132.42|132.3|132.42|132.32|132.42|132.32|132.42|132.3|1500
1635843810000|2021-11-02 09:03:30|||||||||12000
1635843840000|2021-11-02 09:04:00|132.44|132.42|132.44|132.38|132.5|132.42|132.44|132.34|5276
1635843850000|2021-11-02 09:04:10|132.42|132.36|132.42|132.32|132.44|132.36|132.4|132.28|2422
1635843860000|2021-11-02 09:04:20||132.3||132.28||132.3||132.28|89
1635843870000|2021-11-02 09:04:30||132.3||132.3||132.3||132.3|0
1635843890000|2021-11-02 09:04:50||132.28||132.28||132.28||132.28|1381
1635843900000|2021-11-02 09:05:00||132.3||132.3||132.3||132.3|0
1635843910000|2021-11-02 09:05:10|132.46|132.36|132.54|132.44|132.58|132.44|132.46|132.36|5171
1635843930000|2021-11-02 09:05:30|132.52||132.54||132.54||132.52||2
1635843940000|2021-11-02 09:05:40|132.58|132.46|132.68|132.54|132.68|132.54|132.58|132.46|580
1635843950000|2021-11-02 09:05:50|132.66||132.68||132.68||132.66||0
1635843960000|2021-11-02 09:06:00|132.66||132.68||132.68||132.66||0
1635843980000|2021-11-02 09:06:20|132.7|132.52|132.62|132.52|132.7|132.52|132.62|132.52|800
1635843990000|2021-11-02 09:06:30|132.6||132.6||132.6||132.6||0
1635844040000|2021-11-02 09:07:20|132.62|132.54|132.66|132.6|132.72|132.6|132.62|132.54|1500
1635844050000|2021-11-02 09:07:30||132.58||132.58||132.58||132.58|0
1635844080000|2021-11-02 09:08:00||132.6||132.58||132.6||132.58|1
1635844090000|2021-11-02 09:08:10|132.64|132.56|132.6|132.5|132.64|132.56|132.56|132.48|9659
1635844100000|2021-11-02 09:08:20|||||||||7500
1635844120000|2021-11-02 09:08:40|132.64|132.52|132.66|132.6|132.68|132.6|132.6|132.5|5850
1635844130000|2021-11-02 09:08:50|132.68|132.62|132.68|132.62|132.68|132.62|132.68|132.62|3349
1635844140000|2021-11-02 09:09:00||132.6||132.6||132.6||132.6|0
1635844160000|2021-11-02 09:09:20|132.7|132.62|132.72|132.66|132.78|132.68|132.7|132.62|3520
1635844170000|2021-11-02 09:09:30|132.7|132.68|132.64|132.54|132.72|132.68|132.62|132.52|3389
1635844180000|2021-11-02 09:09:40|132.62|132.6|132.66|132.54|132.66|132.6|132.62|132.52|509
1635844190000|2021-11-02 09:09:50|132.62|132.52|132.6|132.48|132.62|132.52|132.6|132.48|1
1635844200000|2021-11-02 09:10:00|132.58|132.46|132.56|132.42|132.58|132.48|132.56|132.4|2004
1635844220000|2021-11-02 09:10:20||132.44||132.42||132.44||132.42|0
1635844240000|2021-11-02 09:10:40|132.6|132.44|132.58|132.5|132.6|132.52|132.58|132.44|6
1635844260000|2021-11-02 09:11:00|||||||||1642
1635844280000|2021-11-02 09:11:20|132.62|132.54|132.68|132.56|132.7|132.6|132.62|132.54|4220
1635844290000|2021-11-02 09:11:30|132.54|132.54|132.68|132.56|132.68|132.56|132.54|132.52|19000
1635844310000|2021-11-02 09:11:50|132.7||132.7||132.7||132.68||25
1635844320000|2021-11-02 09:12:00|132.68||132.68||132.68||132.68||20
1635844330000|2021-11-02 09:12:10|132.7||132.7||132.7||132.7||380
1635844350000|2021-11-02 09:12:30|132.64|132.54|132.6|132.54|132.64|132.54|132.6|132.54|10565
1635844360000|2021-11-02 09:12:40|||||||||275
1635844370000|2021-11-02 09:12:50|132.58|132.52|132.48|132.4|132.58|132.52|132.48|132.38|15760
1635844410000|2021-11-02 09:13:30|132.38|132.38|132.54|132.44|132.62|132.54|132.38|132.36|27360
1635844440000|2021-11-02 09:14:00|132.56|132.46|132.6|132.5|132.62|132.5|132.56|132.46|0
1635844470000|2021-11-02 09:14:30|||||||||3500
1635844480000|2021-11-02 09:14:40|132.62||132.6||132.62||132.6||105
1635844510000|2021-11-02 09:15:10|132.58|132.48|132.56|132.5|132.58|132.52|132.56|132.48|3759
1635844520000|2021-11-02 09:15:20|132.58|132.48|132.54|132.4|132.6|132.48|132.54|132.4|3528
1635844530000|2021-11-02 09:15:30||132.42||132.42||132.42||132.42|0
1635844550000|2021-11-02 09:15:50|132.52|132.4|132.52|132.38|132.52|132.4|132.48|132.36|98
1635844570000|2021-11-02 09:16:10|132.54|132.4|132.54|132.44|132.54|132.44|132.54|132.4|50
1635844580000|2021-11-02 09:16:20|||||||||3773
1635844590000|2021-11-02 09:16:30|132.52|132.42|132.52|132.42|132.52|132.42|132.52|132.42|50
1635844610000|2021-11-02 09:16:50||132.44||132.44||132.44||132.44|1621
1635844620000|2021-11-02 09:17:00|132.54|132.46|132.58|132.5|132.62|132.52|132.54|132.46|3539
1635844630000|2021-11-02 09:17:10|132.56|132.48|132.54|132.48|132.56|132.48|132.54|132.46|0
1635844640000|2021-11-02 09:17:20|132.52|132.46|132.48|132.36|132.52|132.46|132.48|132.36|4079
1635844650000|2021-11-02 09:17:30|132.46|132.34|132.46|132.36|132.46|132.36|132.46|132.34|0
1635844670000|2021-11-02 09:17:50|132.48|132.34|132.48|132.36|132.48|132.36|132.48|132.34|50
1635844680000|2021-11-02 09:18:00||132.38||132.38||132.38||132.38|1517
1635844700000|2021-11-02 09:18:20||132.4||132.4||132.4||132.4|600
1635844720000|2021-11-02 09:18:40||132.38||132.38||132.38||132.38|35
1635844730000|2021-11-02 09:18:50|132.46||132.46||132.46||132.46||0
1635844740000|2021-11-02 09:19:00|132.44|132.34|132.36|132.24|132.44|132.34|132.36|132.22|2233
1635844750000|2021-11-02 09:19:10|||||||||1031
1635844760000|2021-11-02 09:19:20|132.3|132.28|132.36|132.24|132.36|132.3|132.3|132.24|183
1635844770000|2021-11-02 09:19:30|132.24|132.22|132.32|132.18|132.36|132.24|132.24|132.18|12000
1635844780000|2021-11-02 09:19:40||132.2||132.18||132.2||132.18|0
1635844790000|2021-11-02 09:19:50||132.2||132.2||132.2||132.18|0
1635844800000|2021-11-02 09:20:00|132.3|132.18|132.3|132.2|132.3|132.22|132.3|132.18|911
1635844820000|2021-11-02 09:20:20|132.28|132.18|132.2|132.08|132.28|132.18|132.2|132.06|6472
1635844830000|2021-11-02 09:20:30||132.1||132.08||132.1||132.08|0
1635844840000|2021-11-02 09:20:40||132.1||132.08||132.1||132.08|200
1635844850000|2021-11-02 09:20:50|132.22|132.1|132.32|132.26|132.38|132.26|132.22|132.1|2571
1635844860000|2021-11-02 09:21:00||132.24||132.24||132.3||132.22|344
1635844870000|2021-11-02 09:21:10|132.36|132.26|132.32|132.22|132.38|132.28|132.3|132.2|7408
1635844880000|2021-11-02 09:21:20|132.3|132.24|132.3|132.18|132.3|132.24|132.26|132.18|3459
1635844890000|2021-11-02 09:21:30||132.2||132.18||132.2||132.18|160
1635844900000|2021-11-02 09:21:40|132.28|132.14|132.2|132.1|132.28|132.14|132.2|132.1|2131
1635844910000|2021-11-02 09:21:50||132.06||132.08||132.08||132.06|106
1635844920000|2021-11-02 09:22:00|132.18|132.06|132.16|132.06|132.18|132.06|132.16|132.06|0
1635844940000|2021-11-02 09:22:20||132.04||132.06||132.06||132.04|50
1635844950000|2021-11-02 09:22:30|132.18|132.1|132.22|132.12|132.28|132.16|132.18|132.1|3985
1635844960000|2021-11-02 09:22:40|132.24|132.14|132.24|132.14|132.26|132.14|132.24|132.14|0
1635844970000|2021-11-02 09:22:50|||||||||2017
1635844990000|2021-11-02 09:23:10|||||||||818
1635845000000|2021-11-02 09:23:20|132.26|132.16|132.28|132.22|132.34|132.22|132.26|132.16|4929
1635845030000|2021-11-02 09:23:50|||||||||15036
1635845050000|2021-11-02 09:24:10|||||||||6000
1635845060000|2021-11-02 09:24:20|||||||||744
1635845080000|2021-11-02 09:24:40|132.26|132.2|132.18|132.1|132.26|132.2|132.16|132.08|21728
1635845090000|2021-11-02 09:24:50|132.16|132.06|132.14|132.02|132.16|132.06|132.14|132.02|3599
1635845100000|2021-11-02 09:25:00|132.12|132.04|132.22|132.14|132.22|132.14|132.12|132.04|8300
1635845130000|2021-11-02 09:25:30|||||||||15144
1635845160000|2021-11-02 09:26:00|132.2|132.12|132.12|132.06|132.2|132.12|132.08|132|23989
1635845170000|2021-11-02 09:26:10||132.02||132.02||132.02||132.02|7953
1635845200000|2021-11-02 09:26:40|||||||||500
1635845230000|2021-11-02 09:27:10|132.14|132.04|132.18|132.14|132.22|132.14|132.14|132.02|1677
1635845240000|2021-11-02 09:27:20||132.12||132.1||132.12||132.1|0
1635845250000|2021-11-02 09:27:30|||||||||1519
1635845270000|2021-11-02 09:27:50||132.12||132.14||132.14||132.12|22009
1635845280000|2021-11-02 09:28:00||132.12||132.1||132.12||132.1|3
1635845300000|2021-11-02 09:28:20|||||||||1873
1635845320000|2021-11-02 09:28:40|||||||||227
1635845330000|2021-11-02 09:28:50|132.2|132.12|132.34|132.26|132.34|132.26|132.2|132.12|6179
1635845340000|2021-11-02 09:29:00|132.32|132.24|132.34|132.26|132.34|132.26|132.26|132.16|3340
1635845350000|2021-11-02 09:29:10||132.28||132.3||132.3||132.28|0
1635845360000|2021-11-02 09:29:20|132.32|132.26|132.36|132.26|132.36|132.28|132.3|132.2|6483
1635845390000|2021-11-02 09:29:50|132.34|132.24|132.32|132.24|132.34|132.24|132.32|132.24|0
1635845400000|2021-11-02 09:30:00|132.34|132.26|132.34|132.26|132.34|132.26|132.34|132.26|932
1635845410000|2021-11-02 09:30:10|132.32|132.24|132.26|132.18|132.32|132.24|132.24|132.12|26365
1635845420000|2021-11-02 09:30:20|132.24|132.16|132.24|132.14|132.24|132.16|132.24|132.14|282
1635845430000|2021-11-02 09:30:30|132.22|132.12|132.14|132.04|132.24|132.12|132.14|132.04|2291
1635845450000|2021-11-02 09:30:50||132.02||132.02||132.02||132.02|0
1635845460000|2021-11-02 09:31:00||132.04||132.04||132.04||132.04|4000
1635845470000|2021-11-02 09:31:10|132.16|132.06|132.14|132.06|132.16|132.06|132.14|132.06|0
1635845480000|2021-11-02 09:31:20|132.16|132.04|132.16|132.06|132.16|132.06|132.16|132.04|0
1635845500000|2021-11-02 09:31:40|132.18|132.08|132.22|132.14|132.22|132.18|132.18|132.08|6116
1635845510000|2021-11-02 09:31:50||132.16||132.16||132.16||132.14|0
1635845520000|2021-11-02 09:32:00|||||||||6759
1635845550000|2021-11-02 09:32:30|132.24|132.18|132.34|132.22|132.4|132.3|132.24|132.18|10854
1635845560000|2021-11-02 09:32:40|132.32|132.24|132.34|132.24|132.34|132.24|132.32|132.24|0
1635845580000|2021-11-02 09:33:00|132.32|132.22|132.24|132.14|132.32|132.22|132.24|132.12|8078
1635845590000|2021-11-02 09:33:10|132.26|132.16|132.24|132.14|132.26|132.16|132.24|132.14|0
1635845610000|2021-11-02 09:33:30|||||||||11477
1635845620000|2021-11-02 09:33:40|132.26|132.16|132.24|132.14|132.28|132.18|132.24|132.14|8
1635845630000|2021-11-02 09:33:50|132.26|132.16|132.26|132.14|132.26|132.16|132.26|132.14|1
1635845640000|2021-11-02 09:34:00||132.16||132.16||132.16||132.16|0
1635845650000|2021-11-02 09:34:10|132.24|132.14|132.24|132.14|132.24|132.14|132.24|132.14|20
1635845670000|2021-11-02 09:34:30|132.26|132.24|132.26|132.16|132.38|132.3|132.26|132.14|20749
1635845690000|2021-11-02 09:34:50|132.24|132.14|132.22|132.14|132.24|132.14|132.22|132.14|1047
1635845700000|2021-11-02 09:35:00|||||||||2000
1635845710000|2021-11-02 09:35:10|132.2|132.12|132.18|132.1|132.2|132.12|132.14|132.06|5694
1635845810000|2021-11-02 09:36:50|||||||||2251
1635845830000|2021-11-02 09:37:10|132.2|132.12|132.22|132.14|132.3|132.2|132.2|132.12|32244
1635845840000|2021-11-02 09:37:20|132.2|132.1|132.18|132.06|132.2|132.1|132.14|132.06|8791
1635845860000|2021-11-02 09:37:40|132.16||132.14||132.16||132.14||0
1635845900000|2021-11-02 09:38:20|132.16|132.08|132.22|132.12|132.3|132.2|132.16|132.08|16171
1635845910000|2021-11-02 09:38:30|132.24|132.1|132.18|132.08|132.24|132.1|132.18|132.06|5541
1635845920000|2021-11-02 09:38:40|132.2|132.1|132.22|132.1|132.22|132.12|132.18|132.08|0
1635845930000|2021-11-02 09:38:50||132.12||132.12||132.12||132.12|0
1635845950000|2021-11-02 09:39:10|132.24|132.14|132.3|132.2|132.3|132.2|132.24|132.14|3167
1635845980000|2021-11-02 09:39:40|132.28|132.18|132.26|132.16|132.28|132.18|132.26|132.16|70
1635845990000|2021-11-02 09:39:50|132.3|132.2|132.3|132.2|132.3|132.2|132.3|132.18|3869
1635846000000|2021-11-02 09:40:00|132.28|132.18|132.26|132.16|132.28|132.18|132.26|132.16|2876
1635846030000|2021-11-02 09:40:30|132.28|132.18|132.46|132.38|132.5|132.38|132.28|132.18|22039
1635846040000|2021-11-02 09:40:40|132.44|132.4|132.54|132.44|132.54|132.44|132.44|132.36|14670
1635846050000|2021-11-02 09:40:50|132.52|132.42|132.48|132.4|132.52|132.44|132.48|132.4|134
1635846060000|2021-11-02 09:41:00|132.5|132.42|132.48|132.4|132.52|132.42|132.48|132.4|1548
1635846080000|2021-11-02 09:41:20|132.46|132.38|132.4|132.3|132.46|132.38|132.38|132.3|7922
1635846090000|2021-11-02 09:41:30|132.42|132.34|132.42|132.32|132.42|132.36|132.42|132.32|1500
1635846110000|2021-11-02 09:41:50|132.46|132.34|132.5|132.4|132.54|132.44|132.46|132.34|8796
1635846120000|2021-11-02 09:42:00|132.52|132.42|132.7|132.6|132.72|132.6|132.52|132.42|3919
1635846140000|2021-11-02 09:42:20|||||||||2242
1635846150000|2021-11-02 09:42:30|132.72|132.58|132.72|132.62|132.72|132.62|132.72|132.58|282
1635846160000|2021-11-02 09:42:40|132.74|132.64|132.76|132.68|132.76|132.68|132.74|132.64|0
1635846180000|2021-11-02 09:43:00||132.7||132.66||132.7||132.66|0
1635846190000|2021-11-02 09:43:10|132.74|132.64|132.68|132.6|132.74|132.66|132.68|132.6|2874
1635846200000|2021-11-02 09:43:20|132.66||132.7||132.7||132.66||0
1635846210000|2021-11-02 09:43:30|132.68|132.62|132.68|132.6|132.68|132.62|132.68|132.6|0
1635846220000|2021-11-02 09:43:40|132.66|132.58|132.64|132.56|132.68|132.58|132.64|132.54|1492
1635846240000|2021-11-02 09:44:00|132.68|132.58|132.82|132.7|132.84|132.72|132.68|132.56|2463
1635846250000|2021-11-02 09:44:10|132.8||132.82||132.82||132.8||0
1635846260000|2021-11-02 09:44:20|||||||||1494
1635846280000|2021-11-02 09:44:40|132.84|132.72|132.84|132.74|132.86|132.74|132.84|132.72|0
1635846290000|2021-11-02 09:44:50|132.82|132.72|132.74|132.66|132.82|132.72|132.74|132.64|4473
1635846300000|2021-11-02 09:45:00||132.64||132.64||132.64||132.64|0
1635846310000|2021-11-02 09:45:10|||||||||1756
1635846320000|2021-11-02 09:45:20|132.72|132.62|132.72|132.6|132.72|132.62|132.66|132.58|3808
1635846330000|2021-11-02 09:45:30|132.74|132.62|132.74|132.64|132.76|132.64|132.74|132.62|0
1635846340000|2021-11-02 09:45:40|132.76|132.66|132.76|132.66|132.78|132.68|132.76|132.66|1177
1635846350000|2021-11-02 09:45:50|||||||||716
1635846360000|2021-11-02 09:46:00|132.74|132.64|132.62|132.52|132.74|132.64|132.6|132.52|9057
1635846370000|2021-11-02 09:46:10|132.64|132.54|132.64|132.54|132.66|132.56|132.64|132.52|0
1635846380000|2021-11-02 09:46:20|132.66|132.56|132.66|132.54|132.66|132.56|132.66|132.54|0
1635846390000|2021-11-02 09:46:30|132.64|132.56|132.64|132.52|132.64|132.56|132.64|132.52|0
1635846400000|2021-11-02 09:46:40|132.66|132.54|132.64|132.54|132.66|132.54|132.64|132.54|0
1635846410000|2021-11-02 09:46:50|132.66||132.64||132.66||132.64||0
1635846420000|2021-11-02 09:47:00|132.66|132.56|132.66|132.58|132.66|132.58|132.66|132.56|200
1635846430000|2021-11-02 09:47:10|132.68|132.6|132.68|132.6|132.7|132.62|132.68|132.56|2175
1635846440000|2021-11-02 09:47:20|132.7|132.62|132.78|132.68|132.84|132.74|132.7|132.62|4364
1635846450000|2021-11-02 09:47:30|132.8|132.7|132.78|132.68|132.82|132.72|132.76|132.66|2516
1635846480000|2021-11-02 09:48:00|132.8|132.7|132.8|132.7|132.82|132.7|132.78|132.68|69
1635846520000|2021-11-02 09:48:40|132.78||132.78||132.78||132.78||0
1635846540000|2021-11-02 09:49:00|132.8|132.72|132.8|132.72|132.82|132.72|132.8|132.72|8
1635846550000|2021-11-02 09:49:10|132.78|132.7|132.72|132.62|132.78|132.7|132.72|132.62|4969
1635846560000|2021-11-02 09:49:20|132.74|132.64|132.76|132.66|132.76|132.68|132.72|132.64|0
1635846570000|2021-11-02 09:49:30|132.74|132.64|132.72|132.64|132.74|132.64|132.72|132.64|480
1635846580000|2021-11-02 09:49:40|132.74|132.66|132.76|132.66|132.76|132.66|132.74|132.66|0
1635846590000|2021-11-02 09:49:50|132.74|132.64|132.72|132.64|132.74|132.64|132.72|132.64|0
1635846600000|2021-11-02 09:50:00|||||||||3120
1635846610000|2021-11-02 09:50:10|132.7|132.66|132.62|132.54|132.72|132.66|132.62|132.52|5009
1635846640000|2021-11-02 09:50:40||132.56||132.56||132.56||132.54|10
1635846660000|2021-11-02 09:51:00|132.64|132.58|132.6|132.52|132.68|132.58|132.58|132.5|7278
1635846670000|2021-11-02 09:51:10|132.64|132.54|132.66|132.56|132.66|132.6|132.64|132.54|16990
1635846680000|2021-11-02 09:51:20||132.58||132.58||132.58||132.58|4765
1635846690000|2021-11-02 09:51:30||132.56||132.56||132.56||132.56|0
1635846730000|2021-11-02 09:52:10|132.68|132.58|132.66|132.6|132.74|132.64|132.66|132.58|2468
1635846750000|2021-11-02 09:52:30|||||||||1870
1635846760000|2021-11-02 09:52:40|||||||||41
1635846870000|2021-11-02 09:54:30|132.68|132.62|132.78|132.68|132.78|132.68|132.68|132.62|4702
1635846880000|2021-11-02 09:54:40|132.76||132.76||132.76||132.76||0
1635846890000|2021-11-02 09:54:50|132.78|132.7|132.84|132.74|132.84|132.78|132.78|132.7|4374
1635846900000|2021-11-02 09:55:00|132.86|132.76|132.84|132.76|132.86|132.78|132.82|132.76|1284
1635846920000|2021-11-02 09:55:20|132.82|132.74|132.84|132.74|132.84|132.76|132.76|132.74|10689
1635846930000|2021-11-02 09:55:30|||||||||752
1635846940000|2021-11-02 09:55:40|132.82||132.84||132.84||132.8||0
1635846950000|2021-11-02 09:55:50||132.76||132.76||132.76||132.76|0
1635846960000|2021-11-02 09:56:00|132.86|132.78|132.92|132.84|132.94|132.84|132.86|132.78|5132
1635846970000|2021-11-02 09:56:10||132.86||132.86||132.86||132.86|0
1635846980000|2021-11-02 09:56:20|132.9|132.84|132.82|132.76|132.9|132.84|132.8|132.74|9186
1635846990000|2021-11-02 09:56:30|132.84|132.74|132.84|132.8|132.84|132.8|132.84|132.74|23832
1635847000000|2021-11-02 09:56:40|132.86|132.82|132.92|132.82|132.94|132.88|132.86|132.82|1610
1635847050000|2021-11-02 09:57:30|132.94|132.84|132.96|132.88|132.96|132.88|132.94|132.84|610
1635847060000|2021-11-02 09:57:40|132.98|132.96|133|132.94|133.02|132.96|132.98|132.94|1906
1635847070000|2021-11-02 09:57:50|||||||||7519
1635847100000|2021-11-02 09:58:20||132.96||132.94||132.96||132.94|594
1635847110000|2021-11-02 09:58:30|133.02||133.02||133.04||133.02||0
1635847130000|2021-11-02 09:58:50|133.04|132.96|133.1|133|133.12|133.04|133.04|132.96|2553
1635847160000|2021-11-02 09:59:20|||||||||10411
1635847170000|2021-11-02 09:59:30|133.12|133.02|133.14|133.04|133.16|133.04|133.1|133.02|100
1635847200000|2021-11-02 10:00:00|133.12|133.02|133.1|133.02|133.12|133.02|133.02|132.94|6538
1635847220000|2021-11-02 10:00:20|133.06|132.98|133.06|133|133.08|133|133.04|132.98|2553
1635847230000|2021-11-02 10:00:30|133.04|132.98|133.06|132.98|133.06|132.98|133.04|132.98|1339
1635847250000|2021-11-02 10:00:50|133.04|132.96|133|132.92|133.04|132.96|132.98|132.88|7213
1635847260000|2021-11-02 10:01:00||132.9||132.92||132.92||132.9|0
1635847270000|2021-11-02 10:01:10||132.9||132.9||132.9||132.9|0
1635847280000|2021-11-02 10:01:20|132.98|132.86|132.92|132.84|132.98|132.86|132.88|132.76|975
1635847290000|2021-11-02 10:01:30|132.9|132.86|132.92|132.84|132.92|132.86|132.9|132.8|473
1635847300000|2021-11-02 10:01:40|||||||||369
1635847320000|2021-11-02 10:02:00|132.9|132.82|132.86|132.76|132.9|132.82|132.82|132.76|14732
1635847330000|2021-11-02 10:02:10|132.84|132.74|132.74|132.64|132.84|132.74|132.68|132.62|19523
1635847340000|2021-11-02 10:02:20||132.62||132.62||132.62||132.62|0
1635847350000|2021-11-02 10:02:30||132.64||132.64||132.64||132.64|0
1635847360000|2021-11-02 10:02:40|132.72|132.66|132.68|132.6|132.72|132.66|132.68|132.6|150
1635847370000|2021-11-02 10:02:50|132.7|132.62|132.7|132.64|132.72|132.64|132.7|132.62|0
1635847380000|2021-11-02 10:03:00||132.62||132.62||132.62||132.62|0
1635847390000|2021-11-02 10:03:10|132.68|132.6|132.68|132.6|132.68|132.6|132.68|132.6|0
1635847400000|2021-11-02 10:03:20|132.72|132.62|132.72|132.62|132.72|132.62|132.72|132.62|295
1635847430000|2021-11-02 10:03:50|||||||||1415
1635847440000|2021-11-02 10:04:00|||||||||1885
1635847450000|2021-11-02 10:04:10|132.74|132.72|132.82|132.74|132.84|132.74|132.74|132.66|2969
1635847470000|2021-11-02 10:04:30|132.84|132.82|132.84|132.76|132.84|132.82|132.84|132.74|2515
1635847490000|2021-11-02 10:04:50|132.82|132.74|132.78|132.68|132.82|132.74|132.76|132.66|1411
1635847500000|2021-11-02 10:05:00|132.76|132.66|132.74|132.66|132.78|132.68|132.74|132.66|1996
1635847520000|2021-11-02 10:05:20|||||||||149
1635847550000|2021-11-02 10:05:50|132.72|132.64|132.7|132.62|132.72|132.64|132.66|132.6|1481
1635847560000|2021-11-02 10:06:00|132.72|132.6|132.74|132.66|132.74|132.66|132.72|132.6|2646
1635847580000|2021-11-02 10:06:20|||||||||592
1635847610000|2021-11-02 10:06:50|132.72||132.72||132.72||132.72||0
1635847620000|2021-11-02 10:07:00|132.74||132.74||132.74||132.74||0
1635847630000|2021-11-02 10:07:10|132.72||132.72||132.72||132.72||0
1635847650000|2021-11-02 10:07:30|132.74||132.74||132.74||132.74||63
1635847660000|2021-11-02 10:07:40|132.72|132.62|132.68|132.62|132.72|132.62|132.68|132.6|1696
1635847680000|2021-11-02 10:08:00|132.7||132.7||132.7||132.7||0
1635847700000|2021-11-02 10:08:20||132.64||132.64||132.64||132.64|0
1635847710000|2021-11-02 10:08:30|132.68|132.62|132.68|132.62|132.68|132.62|132.68|132.62|684
1635847730000|2021-11-02 10:08:50|||||||||642
1635847740000|2021-11-02 10:09:00|132.7|132.64|132.68|132.64|132.7|132.64|132.68|132.64|1885
1635847750000|2021-11-02 10:09:10|132.7||132.7||132.7||132.7||0
1635847790000|2021-11-02 10:09:50|132.68||132.68||132.68||132.68||0
1635847800000|2021-11-02 10:10:00||132.62||132.62||132.62||132.62|970
1635847810000|2021-11-02 10:10:10|||||||||3000
1635847830000|2021-11-02 10:10:30|||||||||75
1635847840000|2021-11-02 10:10:40|132.7|132.64|132.7|132.66|132.7|132.66|132.7|132.64|4369
1635847850000|2021-11-02 10:10:50|132.72|132.68|132.72|132.68|132.72|132.7|132.72|132.68|1179
1635847860000|2021-11-02 10:11:00|132.74|132.7|132.78|132.7|132.8|132.74|132.74|132.7|4027
1635847880000|2021-11-02 10:11:20|132.76|132.68|132.78|132.7|132.78|132.72|132.76|132.68|7150
1635847890000|2021-11-02 10:11:30||132.72||132.72||132.72||132.72|1612
1635847910000|2021-11-02 10:11:50||132.74||132.72||132.74||132.72|400
1635847920000|2021-11-02 10:12:00|132.8|132.74|132.8|132.74|132.82|132.76|132.8|132.74|4157
1635847930000|2021-11-02 10:12:10|132.82|132.76|132.82|132.76|132.82|132.76|132.8|132.76|1551
1635847980000|2021-11-02 10:13:00|||||||||2000
1635847990000|2021-11-02 10:13:10|132.8|132.74|132.76|132.68|132.8|132.74|132.76|132.68|2526
1635848000000|2021-11-02 10:13:20|132.74|132.66|132.72|132.66|132.74|132.68|132.72|132.66|1784
1635848030000|2021-11-02 10:13:50|132.7|132.68|132.74|132.7|132.74|132.7|132.68|132.68|11229
1635848050000|2021-11-02 10:14:10|132.72|132.68|132.74|132.7|132.74|132.7|132.72|132.68|885
1635848090000|2021-11-02 10:14:50|132.72|132.68|132.72|132.68|132.74|132.68|132.72|132.66|4613
1635848110000|2021-11-02 10:15:10|132.74|132.7|132.78|132.7|132.78|132.7|132.74|132.68|9023
1635848140000|2021-11-02 10:15:40|132.76||132.76||132.76||132.76||0
1635848180000|2021-11-02 10:16:20|132.78|132.72|132.82|132.76|132.86|132.76|132.76|132.72|6828
1635848190000|2021-11-02 10:16:30|132.84|132.78|132.9|132.82|132.92|132.82|132.84|132.78|2021
1635848210000|2021-11-02 10:16:50|132.92|132.84|132.92|132.84|132.94|132.84|132.92|132.84|51
1635848230000|2021-11-02 10:17:10|132.94|132.86|132.94|132.88|132.96|132.88|132.9|132.86|89856
1635848240000|2021-11-02 10:17:20|132.8|132.86|132.9|132.8|132.94|132.86|132.8|132.74|79028
1635848250000|2021-11-02 10:17:30|132.92|132.82|133.04|133|133.08|133.04|132.92|132.82|63543
1635848260000|2021-11-02 10:17:40|133.02|132.98|133.02|132.98|133.04|133|133.02|132.96|31813
1635848270000|2021-11-02 10:17:50|133.04||133.04||133.04||133.04||0
1635848280000|2021-11-02 10:18:00|||||||||500
1635848290000|2021-11-02 10:18:10|133.08|133|133.08|133.04|133.08|133.04|133.08|132.98|38
1635848300000|2021-11-02 10:18:20|133.12|133.08|133.12|133.08|133.12|133.08|133.12|133.04|1720
1635848330000|2021-11-02 10:18:50|133.14|133.12|133.2|133.16|133.2|133.16|133.14|133.08|8204
1635848340000|2021-11-02 10:19:00|133.24|133.18|133.22|133.16|133.24|133.18|133.22|133.16|4400
1635848350000|2021-11-02 10:19:10|133.2|133.12|133.18|133.12|133.2|133.12|133.18|133.12|7158
1635848390000|2021-11-02 10:19:50|133.16|133.1|133.08|133|133.16|133.1|133.04|132.98|18910
1635848410000|2021-11-02 10:20:10|133.1||133.1||133.1||133.1||0
1635848430000|2021-11-02 10:20:30|133.12|133.02|133.12|133.04|133.14|133.04|133.12|133.02|0
1635848440000|2021-11-02 10:20:40|||||||||1000
1635848450000|2021-11-02 10:20:50|||||||||4476
1635848470000|2021-11-02 10:21:10|133.1||133.1||133.1||133.1||0
1635848480000|2021-11-02 10:21:20|133.12||133.12||133.12||133.12||0
1635848490000|2021-11-02 10:21:30|133.1|133.06|133.14|133.06|133.16|133.08|133.08|133.04|3368
1635848510000|2021-11-02 10:21:50|133.16|133.08|133.24|133.16|133.24|133.16|133.16|133.08|2825
1635848570000|2021-11-02 10:22:50||133.2||133.2||133.2||133.2|0
1635848580000|2021-11-02 10:23:00|133.26|133.22|133.28|133.22|133.28|133.22|133.26|133.22|1801
1635848610000|2021-11-02 10:23:30|133.3|133.26|133.34|133.28|133.34|133.28|133.3|133.26|3786
1635848620000|2021-11-02 10:23:40|133.32|133.24|133.36|133.26|133.36|133.26|133.32|133.24|543
1635848630000|2021-11-02 10:23:50|133.34||133.34||133.34||133.34||0
1635848640000|2021-11-02 10:24:00|133.3|133.24|133.26|133.2|133.3|133.26|133.26|133.2|5884
1635848670000|2021-11-02 10:24:30|133.28||133.28||133.28||133.28||1505
1635848700000|2021-11-02 10:25:00|133.26|133.16|133.22|133.12|133.26|133.16|133.2|133.12|1621
1635848710000|2021-11-02 10:25:10|133.2||133.22||133.22||133.2||1000
1635848720000|2021-11-02 10:25:20||133.14||133.14||133.14||133.14|0
1635848730000|2021-11-02 10:25:30||133.16||133.12||133.16||133.12|0
1635848750000|2021-11-02 10:25:50||133.14||133.16||133.16||133.14|0
1635848760000|2021-11-02 10:26:00|133.24|133.18|133.26|133.2|133.28|133.2|133.24|133.18|100
1635848800000|2021-11-02 10:26:40|133.24|133.18|133.26|133.16|133.26|133.18|133.24|133.16|5952
1635848810000|2021-11-02 10:26:50|||||||||551
1635848830000|2021-11-02 10:27:10||133.18||133.2||133.2||133.18|5180
1635848840000|2021-11-02 10:27:20|||||||||1877
1635848850000|2021-11-02 10:27:30|133.28|133.22|133.36|133.28|133.36|133.3|133.28|133.22|5572
1635848860000|2021-11-02 10:27:40|133.34|133.26|133.28|133.2|133.34|133.28|133.28|133.2|10919
1635848870000|2021-11-02 10:27:50|133.3|133.24|133.3|133.24|133.34|133.24|133.3|133.22|0
1635848880000|2021-11-02 10:28:00|133.32|133.26|133.36|133.3|133.36|133.3|133.32|133.26|3631
1635848890000|2021-11-02 10:28:10|133.34|133.26|133.34|133.26|133.34|133.26|133.34|133.26|0
1635848910000|2021-11-02 10:28:30|||||||||4428
1635848920000|2021-11-02 10:28:40|133.26|133.24|133.28|133.2|133.3|133.24|133.26|133.2|15761
1635848930000|2021-11-02 10:28:50|133.3|133.18|133.24|133.18|133.3|133.18|133.24|133.16|1100
1635848940000|2021-11-02 10:29:00|133.2|133.14|133.22|133.16|133.22|133.16|133.18|133.08|1003
1635848950000|2021-11-02 10:29:10|133.24|133.22|133.24|133.2|133.26|133.22|133.24|133.16|1858
1635848960000|2021-11-02 10:29:20|133.22|133.18|133.22|133.14|133.22|133.18|133.22|133.14|607
1635848970000|2021-11-02 10:29:30||133.16||133.16||133.16||133.16|1
1635849000000|2021-11-02 10:30:00|133.24|133.18|133.42|133.34|133.44|133.36|133.24|133.18|9842
1635849010000|2021-11-02 10:30:10|133.4|133.32|133.36|133.28|133.4|133.32|133.34|133.24|13093
1635849020000|2021-11-02 10:30:20|||||||||740
1635849040000|2021-11-02 10:30:40|133.34|133.26|133.34|133.26|133.34|133.26|133.34|133.26|0
1635849060000|2021-11-02 10:31:00|||||||||2819
1635849100000|2021-11-02 10:31:40|133.32|133.24|133.26|133.18|133.32|133.24|133.22|133.12|18772
1635849110000|2021-11-02 10:31:50|||||||||1506
1635849120000|2021-11-02 10:32:00|133.3|133.2|133.22|133.14|133.3|133.22|133.22|133.14|2388
1635849130000|2021-11-02 10:32:10|133.2|133.12|133.22|133.14|133.22|133.14|133.2|133.1|0
1635849140000|2021-11-02 10:32:20|133.12|133.12|133.2|133.12|133.22|133.12|133.12|133.08|15000
1635849160000|2021-11-02 10:32:40||133.14||133.12||133.14||133.12|1784
1635849170000|2021-11-02 10:32:50|133.22|133.14|133.24|133.18|133.24|133.2|133.22|133.14|394
1635849180000|2021-11-02 10:33:00|133.26|133.2|133.36|133.26|133.36|133.28|133.26|133.2|11920
1635849190000|2021-11-02 10:33:10|||||||||751
1635849200000|2021-11-02 10:33:20|133.34|133.22|133.26|133.18|133.34|133.22|133.24|133.18|9535
1635849240000|2021-11-02 10:34:00|||||||||11300
1635849260000|2021-11-02 10:34:20|133.24|133.16|133.18|133.12|133.24|133.16|133.18|133.08|19946
1635849270000|2021-11-02 10:34:30|133.2||133.18||133.22||133.18||0
1635849300000|2021-11-02 10:35:00|133.16|133.16|133.16|133.12|133.16|133.16|133.16|133.1|9372
1635849320000|2021-11-02 10:35:20|133.18|133.14|133.3|133.2|133.3|133.2|133.18|133.14|4286
1635849340000|2021-11-02 10:35:40|133.28||133.26||133.28||133.26||0
1635849350000|2021-11-02 10:35:50|133.28||133.28||133.28||133.28||172
1635849360000|2021-11-02 10:36:00|133.26|133.16|133.22|133.14|133.26|133.2|133.22|133.12|3487
1635849370000|2021-11-02 10:36:10||133.16||133.14||133.16||133.14|0
1635849400000|2021-11-02 10:36:40|133.2||133.2||133.2||133.2||50
1635849420000|2021-11-02 10:37:00|133.18|133.12|133.16|133.12|133.18|133.12|133.16|133.12|0
1635849440000|2021-11-02 10:37:20|133.18||133.16||133.18||133.16||10
1635849450000|2021-11-02 10:37:30|133.18||133.18||133.18||133.18||40
1635849480000|2021-11-02 10:38:00|133.2|133.1|133.12|133.02|133.2|133.1|133.08|133|3653
1635849490000|2021-11-02 10:38:10|133.1|133|133.06|133.02|133.1|133.02|133.06|133|0
1635849500000|2021-11-02 10:38:20|||||||||2836
1635849520000|2021-11-02 10:38:40|133.08|133.04|133.1|133.04|133.1|133.04|133.08|133.04|1271
1635849530000|2021-11-02 10:38:50|133.12|133.06|133.16|133.08|133.18|133.08|133.12|133.06|6145
1635849540000|2021-11-02 10:39:00|||||||||16148
1635849550000|2021-11-02 10:39:10|133.14||133.14||133.14||133.14||0
1635849560000|2021-11-02 10:39:20|133.16|133.06|133.2|133.12|133.2|133.12|133.16|133.06|2113
1635849570000|2021-11-02 10:39:30|133.18|133.1|133.2|133.12|133.2|133.12|133.18|133.08|0
1635849580000|2021-11-02 10:39:40|133.22|133.14|133.2|133.14|133.24|133.14|133.2|133.12|0
1635849620000|2021-11-02 10:40:20|133.24|133.16|133.3|133.22|133.3|133.22|133.24|133.16|454
1635849660000|2021-11-02 10:41:00|||||||||1321
1635849670000|2021-11-02 10:41:10|||||||||6856
1635849690000|2021-11-02 10:41:30|133.28|133.2|133.26|133.16|133.3|133.2|133.22|133.12|1064
1635849750000|2021-11-02 10:42:30|133.24||133.22||133.24||133.22||52
1635849760000|2021-11-02 10:42:40|133.24||133.24||133.24||133.24||0
1635849770000|2021-11-02 10:42:50|133.22||133.22||133.22||133.22||0
1635849790000|2021-11-02 10:43:10|133.2|133.12|133.22|133.12|133.22|133.16|133.2|133.12|2496
1635849800000|2021-11-02 10:43:20|133.2||133.18||133.2||133.18||0
1635849820000|2021-11-02 10:43:40|133.16|133.08|133.14|133.06|133.18|133.08|133.14|133.06|1615
1635849830000|2021-11-02 10:43:50|133.16|133.08|133.16|133.08|133.16|133.08|133.16|133.08|0
1635849840000|2021-11-02 10:44:00|133.14|133.06|133.16|133.08|133.16|133.08|133.14|133.04|3855
1635849860000|2021-11-02 10:44:20|133.18|133.1|133.2|133.12|133.22|133.16|133.18|133.1|10399
1635849870000|2021-11-02 10:44:30|133.18|133.1|133.16|133.08|133.18|133.1|133.16|133.08|1439
1635849900000|2021-11-02 10:45:00|||||||||1879
1635849920000|2021-11-02 10:45:20|||||||||250
1635849950000|2021-11-02 10:45:50|133.18|133.1|133.18|133.12|133.18|133.12|133.18|133.1|15
1635849970000|2021-11-02 10:46:10||133.1||133.12||133.12||133.1|56
1635850000000|2021-11-02 10:46:40|133.16|133.1|133.16|133.08|133.16|133.1|133.14|133.08|2417
1635850010000|2021-11-02 10:46:50|133.14||133.14||133.14||133.14||1591
1635850020000|2021-11-02 10:47:00|133.12|133.06|133.06|133|133.12|133.06|133.06|133|4536
1635850030000|2021-11-02 10:47:10|133.04|132.98|133.04|133|133.06|133|133.04|132.98|763
1635850040000|2021-11-02 10:47:20||132.98||132.98||132.98||132.98|1237
1635850050000|2021-11-02 10:47:30|133.06|133.02|133.1|133.02|133.12|133.04|133.06|133.02|1845
1635850060000|2021-11-02 10:47:40|133.08|133.04|133.16|133.08|133.16|133.08|133.08|133.04|1060
1635850070000|2021-11-02 10:47:50||133.06||133.08||133.08||133.06|0
1635850080000|2021-11-02 10:48:00|133.14||133.16||133.16||133.14||15022
1635850090000|2021-11-02 10:48:10|133.18|133.1|133.18|133.1|133.18|133.1|133.18|133.1|0
1635850100000|2021-11-02 10:48:20|133.16|133.08|133.16|133.08|133.16|133.08|133.16|133.08|0
1635850110000|2021-11-02 10:48:30|133.14||133.16||133.16||133.14||0
1635850120000|2021-11-02 10:48:40|133.18|133.1|133.18|133.08|133.18|133.1|133.16|133.08|0
1635850130000|2021-11-02 10:48:50|133.16||133.16||133.16||133.14||0
1635850140000|2021-11-02 10:49:00|133.14|133.06|133.12|133.06|133.18|133.12|133.12|133.04|12778
1635850210000|2021-11-02 10:50:10|||||||||1173
1635850230000|2021-11-02 10:50:30|133.14|133.08|133.14|133.08|133.14|133.08|133.14|133.08|0
1635850240000|2021-11-02 10:50:40|133.16|133.1|133.24|133.18|133.26|133.18|133.16|133.1|4181
1635850260000|2021-11-02 10:51:00|||||||||320
1635850270000|2021-11-02 10:51:10|133.22|133.16|133.24|133.16|133.24|133.16|133.22|133.14|1914
1635850280000|2021-11-02 10:51:20|133.22|133.14|133.22|133.14|133.22|133.14|133.22|133.14|1998
1635850290000|2021-11-02 10:51:30||133.16||133.16||133.16||133.16|0
1635850300000|2021-11-02 10:51:40|133.2|133.14|133.22|133.14|133.22|133.14|133.18|133.12|2626
1635850320000|2021-11-02 10:52:00||133.16||133.16||133.16||133.16|0
1635850330000|2021-11-02 10:52:10|133.2|133.14|133.22|133.14|133.22|133.16|133.2|133.14|2054
1635850340000|2021-11-02 10:52:20|133.24|133.16|133.3|133.22|133.3|133.22|133.24|133.16|7203
1635850370000|2021-11-02 10:52:50|||||||||176
1635850400000|2021-11-02 10:53:20|||||||||1000
1635850420000|2021-11-02 10:53:40|133.32|133.24|133.28|133.22|133.32|133.24|133.28|133.22|20
1635850470000|2021-11-02 10:54:30|133.26||133.26||133.26||133.26||0
1635850490000|2021-11-02 10:54:50|133.3||133.3||133.3||133.3||382
1635850500000|2021-11-02 10:55:00||133.24||133.22||133.24||133.22|2568
1635850520000|2021-11-02 10:55:20|||||||||10000
1635850540000|2021-11-02 10:55:40|133.32|133.24|133.34|133.3|133.38|133.32|133.32|133.24|6248
1635850560000|2021-11-02 10:56:00|133.32|133.28|133.32|133.28|133.32|133.28|133.32|133.28|408
1635850620000|2021-11-02 10:57:00|133.34|133.3|133.44|133.38|133.44|133.38|133.34|133.3|6843
1635850640000|2021-11-02 10:57:20|||||||||1484
1635850650000|2021-11-02 10:57:30|133.42|133.36|133.42|133.34|133.44|133.38|133.38|133.34|2052
1635850670000|2021-11-02 10:57:50|133.44|133.36|133.46|133.44|133.5|133.44|133.44|133.36|6549
1635850690000|2021-11-02 10:58:10|133.48|133.46|133.54|133.44|133.56|133.48|133.48|133.44|2470
1635850700000|2021-11-02 10:58:20|133.56|133.46|133.56|133.46|133.56|133.5|133.54|133.46|2453
1635850720000|2021-11-02 10:58:40|133.54|133.48|133.54|133.46|133.54|133.48|133.54|133.46|0
1635850730000|2021-11-02 10:58:50|133.56|133.48|133.56|133.46|133.56|133.48|133.54|133.46|10
1635850740000|2021-11-02 10:59:00|133.54|133.48|133.5|133.44|133.54|133.48|133.5|133.44|1450
1635850750000|2021-11-02 10:59:10|133.52||133.54||133.54||133.52||0
1635850800000|2021-11-02 11:00:00|133.52||133.54||133.54||133.52||0
1635850810000|2021-11-02 11:00:10|133.56|133.46|133.54|133.44|133.56|133.46|133.52|133.44|790
1635850820000|2021-11-02 11:00:20|133.56|133.46|133.56|133.48|133.56|133.48|133.54|133.46|748
1635850840000|2021-11-02 11:00:40|133.54||133.54||133.54||133.54||0
1635850850000|2021-11-02 11:00:50|133.52|133.46|133.54|133.44|133.54|133.46|133.48|133.44|8426
1635850860000|2021-11-02 11:01:00|133.52|133.46|133.54|133.46|133.54|133.46|133.52|133.44|29
1635850870000|2021-11-02 11:01:10|133.52||133.54||133.54||133.5||0
1635851020000|2021-11-02 11:03:40|133.46|133.44|133.46|133.38|133.52|133.44|133.46|133.38|8348
1635851030000|2021-11-02 11:03:50|133.48|133.4|133.5|133.42|133.5|133.42|133.48|133.4|0
1635851040000|2021-11-02 11:04:00|133.48||133.48||133.5||133.48||0
1635851060000|2021-11-02 11:04:20|133.46|133.4|133.42|133.34|133.46|133.4|133.42|133.32|11258
1635851070000|2021-11-02 11:04:30|133.4|133.32|133.34|133.3|133.42|133.34|133.34|133.3|1575
1635851100000|2021-11-02 11:05:00|133.32|133.26|133.32|133.24|133.34|133.26|133.32|133.24|664
1635851120000|2021-11-02 11:05:20||133.26||133.24||133.28||133.24|0
1635851130000|2021-11-02 11:05:30|133.3|133.22|133.28|133.24|133.32|133.24|133.28|133.22|17719
1635851140000|2021-11-02 11:05:40|133.32|133.26|133.42|133.32|133.42|133.32|133.32|133.26|8703
1635851150000|2021-11-02 11:05:50|133.4|133.3|133.38|133.28|133.4|133.32|133.34|133.26|8137
1635851160000|2021-11-02 11:06:00|133.4|133.3|133.38|133.3|133.4|133.3|133.38|133.3|889
1635851170000|2021-11-02 11:06:10|133.34|133.28|133.32|133.22|133.34|133.28|133.32|133.22|2435
1635851180000|2021-11-02 11:06:20||133.24||133.24||133.24||133.24|0
1635851220000|2021-11-02 11:07:00|133.34|133.26|133.34|133.26|133.38|133.3|133.3|133.22|4331
1635851230000|2021-11-02 11:07:10|||||||||5
1635851290000|2021-11-02 11:08:10|133.36|133.28|133.42|133.34|133.46|133.36|133.36|133.28|2398
1635851300000|2021-11-02 11:08:20|133.44|133.36|133.46|133.36|133.46|133.36|133.44|133.36|0
1635851320000|2021-11-02 11:08:40|133.44|133.38|133.42|133.36|133.44|133.38|133.42|133.34|0
1635851340000|2021-11-02 11:09:00|133.4|133.34|133.48|133.4|133.48|133.4|133.38|133.34|723
1635851350000|2021-11-02 11:09:10|133.46|133.42|133.5|133.42|133.5|133.44|133.46|133.42|982
1635851370000|2021-11-02 11:09:30||133.44||133.44||133.44||133.44|0
1635851380000|2021-11-02 11:09:40||133.42||133.42||133.42||133.42|0
1635851400000|2021-11-02 11:10:00|||||||||3746
1635851430000|2021-11-02 11:10:30|133.48|133.46|133.42|133.36|133.48|133.46|133.42|133.32|9189
1635851450000|2021-11-02 11:10:50|||||||||1878
1635851480000|2021-11-02 11:11:20||133.38||133.38||133.38||133.38|122
1635851560000|2021-11-02 11:12:40|||||||||374
1635851580000|2021-11-02 11:13:00|133.44|133.42|133.42|133.36|133.48|133.42|133.42|133.34|15840
1635851600000|2021-11-02 11:13:20|133.4|133.34|133.38|133.34|133.4|133.34|133.38|133.32|15634
1635851620000|2021-11-02 11:13:40|133.36|133.3|133.36|133.3|133.36|133.3|133.36|133.3|614
1635851630000|2021-11-02 11:13:50|133.38||133.38||133.38||133.38||0
1635851640000|2021-11-02 11:14:00|133.36||133.38||133.38||133.36||0
1635851650000|2021-11-02 11:14:10||133.32||133.3||133.32||133.3|0
1635851660000|2021-11-02 11:14:20||133.32||133.32||133.32||133.3|0
1635851680000|2021-11-02 11:14:40|133.36|133.3|133.32|133.26|133.36|133.3|133.32|133.26|527
1635851720000|2021-11-02 11:15:20|133.3|133.24|133.36|133.3|133.38|133.32|133.28|133.22|8700
1635851760000|2021-11-02 11:16:00|133.34|133.28|133.34|133.26|133.34|133.28|133.34|133.26|3419
1635851810000|2021-11-02 11:16:50|133.32|133.24|133.18|133.08|133.32|133.24|133.18|133.08|5354
1635851820000|2021-11-02 11:17:00|133.2|133.1|133.22|133.18|133.22|133.18|133.18|133.1|5599
1635851830000|2021-11-02 11:17:10|133.2|133.14|133.2|133.14|133.2|133.14|133.16|133.08|3835
1635851850000|2021-11-02 11:17:30|||||||||702
1635851880000|2021-11-02 11:18:00|133.18|133.1|133.2|133.12|133.2|133.12|133.18|133.1|907
1635851890000|2021-11-02 11:18:10|133.18|133.1|133.1|133|133.18|133.1|133.1|133|1397
1635851900000|2021-11-02 11:18:20||133.02||133||133.04||133|0
1635851910000|2021-11-02 11:18:30||133.02||133.04||133.04||133.02|0
1635851950000|2021-11-02 11:19:10|133.12|133.06|133.16|133.12|133.16|133.12|133.12|133.06|3314
1635852020000|2021-11-02 11:20:20|133.2|133.14|133.22|133.14|133.26|133.18|133.2|133.14|5017
1635852030000|2021-11-02 11:20:30|133.2|133.12|133.24|133.18|133.3|133.2|133.18|133.08|28334
1635852040000|2021-11-02 11:20:40|133.22|133.16|133.2|133.14|133.22|133.16|133.16|133.1|5366
1635852050000|2021-11-02 11:20:50|||||||||112800
1635852060000|2021-11-02 11:21:00||133.16||133.16||133.16||133.16|2252
1635852070000|2021-11-02 11:21:10|||||||||252
1635852120000|2021-11-02 11:22:00|133.24|133.18|133.24|133.2|133.24|133.2|133.24|133.18|2375
1635852150000|2021-11-02 11:22:30|||||||||7000
1635852160000|2021-11-02 11:22:40|133.26|133.22|133.28|133.24|133.32|133.24|133.26|133.22|2480
1635852170000|2021-11-02 11:22:50|133.26|133.2|133.26|133.18|133.28|133.24|133.24|133.18|7110
1635852190000|2021-11-02 11:23:10|||||||||23409
1635852210000|2021-11-02 11:23:30|133.24||133.24||133.24||133.24||19
1635852250000|2021-11-02 11:24:10|133.22|133.16|133.24|133.2|133.24|133.2|133.22|133.16|5172
1635852260000|2021-11-02 11:24:20|133.26|133.22|133.28|133.24|133.28|133.24|133.26|133.22|497
1635852300000|2021-11-02 11:25:00|||||||||59
1635852310000|2021-11-02 11:25:10|133.3|133.26|133.34|133.26|133.36|133.28|133.3|133.26|3740
1635852360000|2021-11-02 11:26:00|||||||||3759
1635852380000|2021-11-02 11:26:20|133.32|133.24|133.26|133.2|133.32|133.24|133.24|133.18|46083
1635852400000|2021-11-02 11:26:40|133.28|133.22|133.3|133.22|133.3|133.22|133.28|133.22|0
1635852420000|2021-11-02 11:27:00||133.24||133.24||133.28||133.24|563
1635852430000|2021-11-02 11:27:10|133.28||133.3||133.3||133.28||10
1635852450000|2021-11-02 11:27:30|133.28|133.22|133.24|133.16|133.28|133.22|133.24|133.16|2906
1635852460000|2021-11-02 11:27:40|133.26|133.18|133.24|133.18|133.28|133.18|133.24|133.18|6500
1635852470000|2021-11-02 11:27:50|||||||||22913
1635852480000|2021-11-02 11:28:00||133.16||133.16||133.16||133.16|0
1635852490000|2021-11-02 11:28:10|133.22|133.18|133.22|133.14|133.22|133.18|133.22|133.12|1752
1635852500000|2021-11-02 11:28:20|133.2|133.16|133.22|133.14|133.22|133.16|133.18|133.12|2861
1635852530000|2021-11-02 11:28:50|133.2||133.2||133.2||133.2||40
1635852560000|2021-11-02 11:29:20|133.22|133.16|133.24|133.16|133.24|133.16|133.22|133.16|0
1635852610000|2021-11-02 11:30:10|133.22|133.14|133.18|133.1|133.22|133.14|133.18|133.1|2854
1635852620000|2021-11-02 11:30:20|133.2|133.12|133.22|133.18|133.24|133.18|133.2|133.12|2073
1635852640000|2021-11-02 11:30:40|||||||||500
1635852660000|2021-11-02 11:31:00|133.24|133.2|133.28|133.2|133.28|133.2|133.24|133.2|2007
1635852710000|2021-11-02 11:31:50|133.26|133.22|133.3|133.26|133.3|133.26|133.26|133.22|1694
1635852720000|2021-11-02 11:32:00|133.34|133.28|133.38|133.3|133.4|133.32|133.34|133.28|2767
1635852730000|2021-11-02 11:32:10|133.36|133.28|133.26|133.2|133.36|133.28|133.26|133.18|3826
1635852740000|2021-11-02 11:32:20|133.28|133.22|133.34|133.26|133.34|133.26|133.28|133.22|2115
1635852760000|2021-11-02 11:32:40|133.36|133.28|133.36|133.28|133.36|133.28|133.36|133.28|0
1635852770000|2021-11-02 11:32:50|133.34|133.26|133.3|133.26|133.34|133.26|133.3|133.26|3866
1635852780000|2021-11-02 11:33:00|133.32||133.34||133.34||133.32||0
1635852800000|2021-11-02 11:33:20|133.36|133.28|133.34|133.28|133.36|133.28|133.28|133.26|11744
1635852810000|2021-11-02 11:33:30|133.36|133.3|133.36|133.32|133.36|133.32|133.36|133.3|8848
1635852820000|2021-11-02 11:33:40|||||||||74098
1635852830000|2021-11-02 11:33:50|133.38|133.34|133.36|133.28|133.38|133.34|133.3|133.26|87375
1635852870000|2021-11-02 11:34:30|133.38|133.3|133.42|133.36|133.44|133.38|133.38|133.3|3188
1635852880000|2021-11-02 11:34:40|133.44|133.38|133.46|133.4|133.46|133.4|133.44|133.38|1500
1635852900000|2021-11-02 11:35:00|133.48|133.42|133.48|133.44|133.48|133.44|133.48|133.42|1000
1635852910000|2021-11-02 11:35:10|133.5|133.46|133.6|133.52|133.62|133.52|133.5|133.46|24292
1635852920000|2021-11-02 11:35:20|133.62||133.6||133.62||133.6||0
1635852950000|2021-11-02 11:35:50|133.58|133.54|133.6|133.52|133.6|133.54|133.58|133.52|2800
1635852970000|2021-11-02 11:36:10|133.58||133.6||133.6||133.58||0
1635852980000|2021-11-02 11:36:20|133.62|133.54|133.7|133.62|133.72|133.62|133.62|133.54|6284
1635852990000|2021-11-02 11:36:30|133.74||133.7||133.74||133.7||250
1635853000000|2021-11-02 11:36:40||133.64||133.66||133.66||133.64|0
1635853010000|2021-11-02 11:36:50|133.72|133.68|133.78|133.7|133.8|133.7|133.72|133.68|908
1635853020000|2021-11-02 11:37:00|133.8|133.72|133.8|133.72|133.82|133.74|133.8|133.7|0
1635853030000|2021-11-02 11:37:10|133.82|133.74|133.82|133.74|133.82|133.74|133.82|133.74|0
1635853040000|2021-11-02 11:37:20||133.76||133.76||133.76||133.76|55
1635853070000|2021-11-02 11:37:50|133.8|133.78|133.82|133.76|133.82|133.78|133.8|133.74|4801
1635853080000|2021-11-02 11:38:00|133.8|133.74|133.8|133.74|133.82|133.76|133.8|133.74|3644
1635853100000|2021-11-02 11:38:20|133.82|133.76|133.82|133.76|133.82|133.76|133.82|133.76|596
1635853120000|2021-11-02 11:38:40|||||||||369
1635853130000|2021-11-02 11:38:50|133.8|133.74|133.82|133.74|133.82|133.74|133.8|133.74|0
1635853140000|2021-11-02 11:39:00||133.76||133.78||133.78||133.76|7201
1635853150000|2021-11-02 11:39:10|133.8|133.76|133.82|133.76|133.82|133.76|133.8|133.74|1744
1635853190000|2021-11-02 11:39:50||133.78||133.78||133.78||133.76|5
1635853200000|2021-11-02 11:40:00|133.86|133.8|133.96|133.88|133.98|133.88|133.82|133.8|1695
1635853220000|2021-11-02 11:40:20|133.98|133.9|133.98|133.9|133.98|133.9|133.98|133.9|0
1635853230000|2021-11-02 11:40:30|134||134||134||134||0
1635853240000|2021-11-02 11:40:40||133.92||133.94||133.94||133.92|0
1635853250000|2021-11-02 11:40:50|134.02|134|134.02|133.96|134.08|134|134.02|133.94|11635
1635853260000|2021-11-02 11:41:00|134.04|133.98|134.16|134.1|134.18|134.1|134.04|133.98|5537
1635853270000|2021-11-02 11:41:10|134.14|134.12|134.14|134.1|134.14|134.12|134.14|134.1|1711
1635853280000|2021-11-02 11:41:20|134.16|134.12|134.18|134.16|134.18|134.16|134.16|134.12|0
1635853290000|2021-11-02 11:41:30||134.14||134.14||134.14||134.14|1
1635853300000|2021-11-02 11:41:40|||||||||5000
1635853310000|2021-11-02 11:41:50|134.16|134.16|134.18|134.14|134.18|134.16|134.16|134.14|203
1635853320000|2021-11-02 11:42:00|134.16|134.12|134.08|134|134.16|134.12|134.04|133.98|15641
1635853330000|2021-11-02 11:42:10||134.02||134||134.04||134|0
1635853340000|2021-11-02 11:42:20|||||||||1837
1635853360000|2021-11-02 11:42:40|134.06|134.02|134|133.92|134.06|134.02|133.98|133.9|2558
1635853380000|2021-11-02 11:43:00|133.98|133.9|134|133.92|134|133.92|133.92|133.84|2783
1635853400000|2021-11-02 11:43:20|133.98|133.9|133.98|133.88|133.98|133.9|133.98|133.88|0
1635853430000|2021-11-02 11:43:50|133.96|133.86|133.92|133.86|133.96|133.86|133.92|133.86|1500
1635853440000|2021-11-02 11:44:00|133.94|133.88|133.94|133.88|133.94|133.9|133.94|133.86|2785
1635853450000|2021-11-02 11:44:10|133.92|133.86|133.94|133.88|133.94|133.88|133.92|133.86|447
1635853470000|2021-11-02 11:44:30|133.92||133.92||133.92||133.92||2
1635853480000|2021-11-02 11:44:40||133.86||133.86||133.86||133.86|413
1635853490000|2021-11-02 11:44:50|133.88|133.82|133.88|133.8|133.9|133.82|133.86|133.76|350
1635853500000|2021-11-02 11:45:00|133.86|133.78|133.84|133.76|133.86|133.78|133.84|133.76|0
1635853510000|2021-11-02 11:45:10|133.86|133.78|133.86|133.78|133.86|133.78|133.84|133.78|22474
1635853520000|2021-11-02 11:45:20|133.88|133.8|133.88|133.8|133.88|133.8|133.88|133.8|10
1635853560000|2021-11-02 11:46:00|133.86|133.78|133.86|133.8|133.86|133.8|133.84|133.78|10918
1635853570000|2021-11-02 11:46:10|133.84|133.78|133.86|133.78|133.86|133.8|133.84|133.78|1500
1635853580000|2021-11-02 11:46:20||133.8||133.8||133.8||133.78|0
1635853600000|2021-11-02 11:46:40|133.88|133.84|133.96|133.86|133.98|133.9|133.88|133.84|2454
1635853610000|2021-11-02 11:46:50|133.94|133.88|133.94|133.88|133.96|133.88|133.94|133.86|0
1635853620000|2021-11-02 11:47:00|133.92|133.86|133.88|133.8|133.92|133.86|133.88|133.8|581
1635853630000|2021-11-02 11:47:10|133.86||133.86||133.86||133.86||0
1635853650000|2021-11-02 11:47:30|133.84|133.76|133.84|133.76|133.84|133.76|133.82|133.74|38
1635853670000|2021-11-02 11:47:50|||||||||74
1635853700000|2021-11-02 11:48:20|133.82|133.74|133.74|133.66|133.82|133.74|133.72|133.62|2293
1635853710000|2021-11-02 11:48:30|133.72|133.64|133.74|133.66|133.74|133.66|133.72|133.64|11454
1635853740000|2021-11-02 11:49:00|133.72|133.64|133.72|133.66|133.72|133.66|133.72|133.64|0
1635853750000|2021-11-02 11:49:10|133.7|133.64|133.7|133.64|133.7|133.64|133.7|133.64|0
1635853780000|2021-11-02 11:49:40|133.72|133.7|133.72|133.64|133.74|133.7|133.72|133.64|2550
1635853790000|2021-11-02 11:49:50|||||||||67
1635853800000|2021-11-02 11:50:00|133.74|133.66|133.74|133.66|133.74|133.66|133.74|133.66|7
1635853810000|2021-11-02 11:50:10|133.72|133.64|133.72|133.64|133.72|133.64|133.72|133.64|0
1635853840000|2021-11-02 11:50:40|133.7|133.66|133.7|133.64|133.7|133.66|133.7|133.64|63
1635853860000|2021-11-02 11:51:00|||||||||12864
1635853870000|2021-11-02 11:51:10|133.68|133.62|133.66|133.6|133.68|133.62|133.62|133.54|12702
1635853880000|2021-11-02 11:51:20|133.64|133.58|133.62|133.54|133.64|133.58|133.62|133.54|2652
1635853890000|2021-11-02 11:51:30|133.6|133.52|133.64|133.52|133.64|133.52|133.6|133.52|2269
1635853900000|2021-11-02 11:51:40|133.66|133.54|133.7|133.64|133.72|133.64|133.64|133.54|4462
1635853910000|2021-11-02 11:51:50|133.74||133.74||133.74||133.74||0
1635853930000|2021-11-02 11:52:10|133.72|133.62|133.68|133.6|133.72|133.62|133.68|133.58|4150
1635853940000|2021-11-02 11:52:20|133.66||133.66||133.66||133.66||0
1635853970000|2021-11-02 11:52:50|133.64|133.58|133.64|133.56|133.64|133.58|133.64|133.56|310
1635853980000|2021-11-02 11:53:00|133.66|133.58|133.7|133.66|133.74|133.68|133.66|133.58|9759
1635853990000|2021-11-02 11:53:10|133.72|133.64|133.72|133.64|133.72|133.64|133.72|133.64|1481
1635854030000|2021-11-02 11:53:50|133.7|133.62|133.68|133.6|133.7|133.62|133.68|133.58|7630
1635854050000|2021-11-02 11:54:10|133.66|133.58|133.68|133.6|133.68|133.6|133.64|133.56|5
1635854060000|2021-11-02 11:54:20|133.7|133.62|133.72|133.62|133.72|133.62|133.7|133.62|110
1635854090000|2021-11-02 11:54:50|133.7|133.6|133.7|133.6|133.7|133.6|133.7|133.6|0
1635854100000|2021-11-02 11:55:00|133.72|133.62|133.7|133.6|133.72|133.68|133.7|133.6|8678
1635854110000|2021-11-02 11:55:10|133.68|133.58|133.62|133.56|133.68|133.58|133.62|133.56|8785
1635854130000|2021-11-02 11:55:30|133.64|133.58|133.66|133.58|133.7|133.64|133.64|133.58|637
1635854140000|2021-11-02 11:55:40||133.56||133.56||133.56||133.56|1481
1635854150000|2021-11-02 11:55:50|133.64|133.58|133.64|133.58|133.64|133.58|133.64|133.56|3841
1635854160000|2021-11-02 11:56:00|133.62|133.56|133.62|133.56|133.62|133.56|133.62|133.56|39
1635854170000|2021-11-02 11:56:10|133.6|133.54|133.58|133.52|133.6|133.54|133.58|133.52|1207
1635854180000|2021-11-02 11:56:20|133.56|133.48|133.58|133.52|133.58|133.52|133.56|133.48|1048
1635854190000|2021-11-02 11:56:30|133.62|133.54|133.66|133.58|133.66|133.58|133.62|133.54|13731
1635854200000|2021-11-02 11:56:40||133.56||133.56||133.56||133.56|0
1635854210000|2021-11-02 11:56:50|133.64||133.66||133.66||133.62||0
1635854230000|2021-11-02 11:57:10||133.58||133.58||133.58||133.58|0
1635854240000|2021-11-02 11:57:20||133.56||133.56||133.58||133.56|0
1635854250000|2021-11-02 11:57:30||133.58||133.58||133.58||133.58|0
1635854280000|2021-11-02 11:58:00|133.64|133.56|133.62|133.56|133.64|133.58|133.62|133.52|1603
1635854290000|2021-11-02 11:58:10|133.64||133.66||133.66||133.64||0
1635854310000|2021-11-02 11:58:30|133.64||133.62||133.64||133.62||8
1635854320000|2021-11-02 11:58:40|133.6||133.6||133.6||133.6||0
1635854330000|2021-11-02 11:58:50|133.58|133.52|133.54|133.5|133.58|133.52|133.54|133.5|641
1635854340000|2021-11-02 11:59:00|133.52|133.46|133.46|133.38|133.52|133.46|133.46|133.36|3
1635854350000|2021-11-02 11:59:10|133.44|133.36|133.44|133.36|133.44|133.36|133.44|133.36|0
1635854360000|2021-11-02 11:59:20||133.34||133.34||133.34||133.34|32
1635854370000|2021-11-02 11:59:30|133.42|133.32|133.4|133.32|133.42|133.32|133.4|133.3|0
1635854380000|2021-11-02 11:59:40|133.42||133.42||133.42||133.4||0
1635854390000|2021-11-02 11:59:50|133.4||133.4||133.4||133.4||0
1635854400000|2021-11-02 12:00:00|133.38|133.3|133.36|133.28|133.38|133.3|133.36|133.26|0
1635854410000|2021-11-02 12:00:10|133.34|133.26|133.36|133.26|133.36|133.26|133.34|133.24|0
1635854420000|2021-11-02 12:00:20|133.4|133.28|133.36|133.28|133.42|133.3|133.36|133.28|445
1635854440000|2021-11-02 12:00:40|||||||||1344
1635854450000|2021-11-02 12:00:50||133.3||133.3||133.3||133.3|0
1635854470000|2021-11-02 12:01:10||133.32||133.3||133.32||133.3|50
1635854480000|2021-11-02 12:01:20||133.32||133.3||133.32||133.3|0
1635854520000|2021-11-02 12:02:00|133.38|133.36|133.38|133.32|133.38|133.36|133.38|133.3|3147
1635854530000|2021-11-02 12:02:10|||||||||7
1635854540000|2021-11-02 12:02:20|133.42|133.36|133.44|133.38|133.48|133.38|133.38|133.36|2174
1635854550000|2021-11-02 12:02:30|133.46|133.4|133.5|133.42|133.5|133.42|133.44|133.4|1760
1635854560000|2021-11-02 12:02:40|133.52|133.44|133.56|133.48|133.58|133.48|133.52|133.44|1500
1635854580000|2021-11-02 12:03:00|133.58|133.5|133.54|133.48|133.62|133.54|133.54|133.48|3229
1635854600000|2021-11-02 12:03:20|133.56|133.5|133.58|133.5|133.58|133.5|133.56|133.5|0
1635854620000|2021-11-02 12:03:40|133.56||133.56||133.58||133.56||21
1635854640000|2021-11-02 12:04:00|133.54||133.56||133.56||133.54||0
1635854650000|2021-11-02 12:04:10|133.54||133.56||133.56||133.54||0
1635854680000|2021-11-02 12:04:40|133.58|133.52|133.7|133.62|133.7|133.62|133.58|133.52|10498
1635854700000|2021-11-02 12:05:00|133.72|133.64|133.76|133.66|133.76|133.66|133.72|133.64|2432
1635854760000|2021-11-02 12:06:00|133.78|133.68|133.86|133.76|133.86|133.78|133.76|133.66|1754
1635854770000|2021-11-02 12:06:10|133.84||133.84||133.84||133.82||0
1635854780000|2021-11-02 12:06:20|||||||||800
1635854790000|2021-11-02 12:06:30|133.82|133.74|133.72|133.62|133.82|133.74|133.7|133.62|12406
1635854800000|2021-11-02 12:06:40|||||||||6
1635854810000|2021-11-02 12:06:50|133.7|133.6|133.7|133.6|133.7|133.62|133.68|133.58|0
1635854830000|2021-11-02 12:07:10|133.68||133.68||133.68||133.68||0
1635854840000|2021-11-02 12:07:20|133.66|133.58|133.68|133.6|133.7|133.6|133.66|133.58|0
1635854850000|2021-11-02 12:07:30||133.58||133.58||133.58||133.56|0
1635854860000|2021-11-02 12:07:40||133.6||133.6||133.6||133.6|0
1635854880000|2021-11-02 12:08:00||133.62||133.6||133.62||133.6|0
1635854890000|2021-11-02 12:08:10|133.66|133.58|133.68|133.6|133.68|133.6|133.66|133.56|812
1635854900000|2021-11-02 12:08:20|133.66||133.66||133.66||133.66||0
1635854930000|2021-11-02 12:08:50|||||||||1496
1635854940000|2021-11-02 12:09:00|133.68|133.62|133.66|133.6|133.68|133.62|133.66|133.6|10482
1635854950000|2021-11-02 12:09:10|133.68||133.68||133.68||133.68||0
1635854980000|2021-11-02 12:09:40|133.66||133.66||133.66||133.66||49
1635855050000|2021-11-02 12:10:50|133.68||133.68||133.68||133.68||5
1635855060000|2021-11-02 12:11:00|133.66|133.62|133.68|133.6|133.68|133.62|133.66|133.6|1285
1635855070000|2021-11-02 12:11:10|133.7|133.62|133.7|133.62|133.7|133.66|133.7|133.62|470
1635855080000|2021-11-02 12:11:20||133.64||133.64||133.64||133.64|50
1635855100000|2021-11-02 12:11:40|133.74|133.66|133.76|133.66|133.76|133.7|133.74|133.66|5850
1635855130000|2021-11-02 12:12:10||133.68||133.7||133.7||133.68|0
1635855140000|2021-11-02 12:12:20|133.8|133.74|133.82|133.74|133.84|133.78|133.8|133.74|8109
1635855150000|2021-11-02 12:12:30|133.8|133.7|133.8|133.72|133.8|133.72|133.76|133.68|10437
1635855170000|2021-11-02 12:12:50|133.78|133.74|133.78|133.72|133.8|133.74|133.78|133.72|1500
1635855190000|2021-11-02 12:13:10||133.74||133.72||133.74||133.72|0
1635855200000|2021-11-02 12:13:20|133.76|133.68|133.74|133.7|133.76|133.7|133.74|133.68|12058
1635855210000|2021-11-02 12:13:30|133.76|133.74|133.76|133.66|133.78|133.74|133.76|133.66|3840
1635855230000|2021-11-02 12:13:50|||||||||2596
1635855240000|2021-11-02 12:14:00|133.74|133.68|133.76|133.7|133.76|133.7|133.74|133.68|5679
1635855250000|2021-11-02 12:14:10||133.68||133.66||133.68||133.66|0
1635855260000|2021-11-02 12:14:20||133.68||133.7||133.7||133.68|0
1635855280000|2021-11-02 12:14:40|133.74|133.68|133.74|133.66|133.74|133.68|133.74|133.66|2834
1635855300000|2021-11-02 12:15:00|133.72|133.68|133.62|133.54|133.72|133.68|133.6|133.52|19196
1635855310000|2021-11-02 12:15:10||133.56||133.54||133.6||133.54|4436
1635855330000|2021-11-02 12:15:30|133.6||133.6||133.6||133.6||9
1635855370000|2021-11-02 12:16:10|133.62|133.56|133.72|133.64|133.74|133.64|133.6|133.56|12473
1635855380000|2021-11-02 12:16:20|133.7|133.62|133.72|133.64|133.72|133.66|133.68|133.6|1
1635855390000|2021-11-02 12:16:30|133.7|133.62|133.66|133.56|133.7|133.64|133.66|133.56|7040
1635855400000|2021-11-02 12:16:40||133.58||133.56||133.58||133.56|0
1635855410000|2021-11-02 12:16:50|133.64|133.52|133.62|133.54|133.64|133.54|133.62|133.52|740
1635855420000|2021-11-02 12:17:00|133.6|133.52|133.58|133.5|133.6|133.52|133.58|133.48|0
1635855430000|2021-11-02 12:17:10|133.6|133.58|133.68|133.6|133.68|133.66|133.6|133.58|5560
1635855460000|2021-11-02 12:17:40|133.7|133.62|133.68|133.6|133.7|133.68|133.68|133.6|3741
1635855490000|2021-11-02 12:18:10|133.64|133.58|133.62|133.54|133.64|133.58|133.58|133.52|1082
1635855500000|2021-11-02 12:18:20|133.6|133.52|133.58|133.52|133.6|133.52|133.58|133.52|0
1635855530000|2021-11-02 12:18:50|||||||||521
1635855540000|2021-11-02 12:19:00|133.56|133.5|133.58|133.52|133.58|133.52|133.56|133.5|1552
1635855550000|2021-11-02 12:19:10||133.5||133.5||133.5||133.5|0
1635855570000|2021-11-02 12:19:30||133.52||133.52||133.52||133.52|0
1635855590000|2021-11-02 12:19:50|133.6|133.5|133.54|133.5|133.6|133.5|133.54|133.5|70
1635855620000|2021-11-02 12:20:20|133.58|133.52|133.56|133.54|133.6|133.54|133.56|133.52|6073
1635855630000|2021-11-02 12:20:30|133.6|133.56|133.6|133.52|133.62|133.56|133.58|133.52|465
1635855650000|2021-11-02 12:20:50|133.62|133.54|133.62|133.58|133.66|133.58|133.62|133.54|831
1635855660000|2021-11-02 12:21:00||133.6||133.56||133.6||133.56|341
1635855670000|2021-11-02 12:21:10|133.6|133.54|133.6|133.56|133.6|133.56|133.6|133.5|5159
1635855690000|2021-11-02 12:21:30|133.58|133.52|133.6|133.52|133.6|133.52|133.58|133.5|5647
1635855710000|2021-11-02 12:21:50|133.58||133.6||133.6||133.58||70
1635855750000|2021-11-02 12:22:30|133.58||133.6||133.6||133.56||83
1635855780000|2021-11-02 12:23:00||133.54||133.52||133.54||133.52|0
1635855810000|2021-11-02 12:23:30|||||||||11000
1635855820000|2021-11-02 12:23:40|133.62|133.54|133.64|133.58|133.66|133.62|133.62|133.54|5686
1635855840000|2021-11-02 12:24:00|133.62||133.62||133.62||133.62||0
1635855860000|2021-11-02 12:24:20|||||||||4078
1635855880000|2021-11-02 12:24:40|133.6|133.56|133.66|133.6|133.68|133.6|133.6|133.54|797
1635855900000|2021-11-02 12:25:00||133.62||133.6||133.62||133.6|0
1635855920000|2021-11-02 12:25:20|133.64|133.62|133.76|133.68|133.78|133.7|133.64|133.62|2815
1635855930000|2021-11-02 12:25:30|133.74|133.7|133.78|133.7|133.8|133.72|133.72|133.7|1500
1635855940000|2021-11-02 12:25:40|133.8|133.72|133.78|133.7|133.8|133.72|133.78|133.7|5
1635855950000|2021-11-02 12:25:50|133.8|133.78|133.8|133.7|133.8|133.78|133.78|133.7|0
1635855960000|2021-11-02 12:26:00||133.72||133.74||133.74||133.72|0
1635856010000|2021-11-02 12:26:50|133.84|133.76|133.84|133.78|133.88|133.8|133.84|133.76|2778
1635856040000|2021-11-02 12:27:20|||||||||2506
1635856050000|2021-11-02 12:27:30|133.82|133.76|133.76|133.68|133.82|133.76|133.72|133.64|18777
1635856080000|2021-11-02 12:28:00||133.7||133.7||133.7||133.68|0
1635856090000|2021-11-02 12:28:10|||||||||2000
1635856130000|2021-11-02 12:28:50|133.74||133.76||133.76||133.74||91
1635856150000|2021-11-02 12:29:10||133.72||133.72||133.72||133.72|0
1635856160000|2021-11-02 12:29:20|133.74|133.7|133.74|133.7|133.74|133.7|133.72|133.7|0
1635856170000|2021-11-02 12:29:30|133.72|133.66|133.7|133.62|133.72|133.66|133.7|133.62|1089
1635856180000|2021-11-02 12:29:40|||||||||4462
1635856190000|2021-11-02 12:29:50|||||||||37202
1635856200000|2021-11-02 12:30:00|133.68|133.6|133.68|133.6|133.7|133.6|133.66|133.58|100
1635856210000|2021-11-02 12:30:10|133.7|133.62|133.7|133.62|133.7|133.62|133.7|133.62|0
1635856230000|2021-11-02 12:30:30|133.72|133.64|133.74|133.7|133.76|133.72|133.7|133.64|8053
1635856280000|2021-11-02 12:31:20|133.76||133.76||133.78||133.76||1
1635856310000|2021-11-02 12:31:50|133.74|133.68|133.66|133.58|133.74|133.68|133.64|133.58|3833
1635856330000|2021-11-02 12:32:10|133.68|133.6|133.64|133.58|133.7|133.6|133.64|133.58|595
1635856340000|2021-11-02 12:32:20|133.66|133.6|133.66|133.6|133.66|133.6|133.66|133.6|374
1635856360000|2021-11-02 12:32:40|133.7|133.62|133.76|133.72|133.76|133.72|133.7|133.62|598
1635856370000|2021-11-02 12:32:50|133.74|133.7|133.76|133.68|133.76|133.7|133.74|133.68|560
1635856380000|2021-11-02 12:33:00|133.74|133.7|133.74|133.66|133.76|133.7|133.74|133.66|6338
1635856390000|2021-11-02 12:33:10|133.76||133.74||133.76||133.74||0
1635856400000|2021-11-02 12:33:20||133.68||133.68||133.68||133.68|0
1635856440000|2021-11-02 12:34:00|133.72|133.66|133.68|133.6|133.72|133.66|133.66|133.58|2161
1635856470000|2021-11-02 12:34:30||133.62||133.62||133.62||133.62|0
1635856480000|2021-11-02 12:34:40||133.6||133.6||133.6||133.6|8
1635856490000|2021-11-02 12:34:50|133.7|133.62|133.72|133.66|133.76|133.68|133.66|133.62|10444
1635856520000|2021-11-02 12:35:20|133.74|133.68|133.74|133.66|133.76|133.7|133.72|133.64|2352
1635856540000|2021-11-02 12:35:40|133.72|133.68|133.8|133.72|133.8|133.72|133.72|133.68|608
1635856550000|2021-11-02 12:35:50|||||||||4125
1635856580000|2021-11-02 12:36:20|133.82|133.74|133.84|133.78|133.86|133.78|133.8|133.74|4821
1635856600000|2021-11-02 12:36:40|||||||||2298
1635856610000|2021-11-02 12:36:50|||||||||4000
1635856620000|2021-11-02 12:37:00|133.82|133.76|133.9|133.82|133.9|133.82|133.8|133.76|4928
1635856630000|2021-11-02 12:37:10|133.92|133.84|133.86|133.8|133.94|133.84|133.86|133.8|0
1635856640000|2021-11-02 12:37:20|133.9|133.82|133.92|133.82|133.92|133.84|133.9|133.82|95
1635856650000|2021-11-02 12:37:30|133.9|133.8|133.88|133.8|133.9|133.8|133.88|133.8|150
1635856660000|2021-11-02 12:37:40|||||||||107
1635856670000|2021-11-02 12:37:50|133.86|133.78|133.84|133.78|133.86|133.78|133.82|133.78|1613
1635856690000|2021-11-02 12:38:10|133.82||133.82||133.82||133.82||0
1635856700000|2021-11-02 12:38:20|133.84|133.8|133.86|133.8|133.86|133.8|133.84|133.78|290
1635856710000|2021-11-02 12:38:30|||||||||1130
1635856720000|2021-11-02 12:38:40|133.9|133.84|133.92|133.84|133.94|133.86|133.9|133.8|3567
1635856730000|2021-11-02 12:38:50|133.94||133.94||133.94||133.94||0
1635856740000|2021-11-02 12:39:00|133.92|133.86|133.92|133.86|134|133.9|133.9|133.84|27938
1635856750000|2021-11-02 12:39:10|133.9||133.9||133.9||133.9||0
1635856790000|2021-11-02 12:39:50|133.88|133.84|133.84|133.78|133.88|133.84|133.84|133.78|4917
1635856820000|2021-11-02 12:40:20|||||||||858
1635856860000|2021-11-02 12:41:00|133.82|133.76|133.8|133.72|133.82|133.76|133.78|133.68|3884
1635856870000|2021-11-02 12:41:10|133.78||133.78||133.78||133.78||0
1635856890000|2021-11-02 12:41:30|133.8|133.74|133.84|133.76|133.84|133.76|133.8|133.74|2209
1635856900000|2021-11-02 12:41:40||133.78||133.78||133.78||133.76|0
1635856960000|2021-11-02 12:42:40|133.86|133.8|133.92|133.86|133.94|133.86|133.86|133.8|1427
1635857000000|2021-11-02 12:43:20|||||||||6572
1635857040000|2021-11-02 12:44:00|133.94|133.88|133.96|133.88|133.96|133.88|133.94|133.88|147
1635857050000|2021-11-02 12:44:10|133.94||133.94||133.94||133.94||0
1635857070000|2021-11-02 12:44:30|133.96||133.96||133.96||133.94||930
1635857100000|2021-11-02 12:45:00|133.94|133.84|133.92|133.86|133.94|133.86|133.9|133.84|570
1635857110000|2021-11-02 12:45:10|133.9|133.84|133.9|133.84|133.9|133.84|133.9|133.84|528
1635857140000|2021-11-02 12:45:40|133.88|133.82|133.86|133.8|133.88|133.82|133.86|133.78|211
1635857160000|2021-11-02 12:46:00|133.88|133.78|133.86|133.76|133.88|133.78|133.84|133.76|4227
1635857170000|2021-11-02 12:46:10|133.84||133.84||133.84||133.84||7967
1635857180000|2021-11-02 12:46:20|133.82|133.74|133.82|133.72|133.82|133.74|133.8|133.72|0
1635857190000|2021-11-02 12:46:30|133.84|133.74|133.82|133.74|133.84|133.76|133.82|133.74|0
1635857200000|2021-11-02 12:46:40|133.8|133.72|133.78|133.72|133.8|133.72|133.78|133.72|0
1635857210000|2021-11-02 12:46:50|133.8|133.74|133.9|133.8|133.9|133.8|133.8|133.74|76
1635857220000|2021-11-02 12:47:00|133.92|133.84|133.94|133.86|133.94|133.86|133.92|133.84|0
1635857240000|2021-11-02 12:47:20|133.96||133.94||133.96||133.94||0
1635857250000|2021-11-02 12:47:30|133.88|133.84|133.9|133.82|133.9|133.84|133.86|133.8|7016
1635857260000|2021-11-02 12:47:40|133.88||133.88||133.88||133.88||0
1635857290000|2021-11-02 12:48:10|||||||||400
1635857320000|2021-11-02 12:48:40|133.86|133.8|133.88|133.8|133.88|133.82|133.84|133.76|1708
1635857330000|2021-11-02 12:48:50||133.82||133.82||133.82||133.82|100
1635857350000|2021-11-02 12:49:10||133.8||133.82||133.82||133.8|2
1635857370000|2021-11-02 12:49:30|||||||||1106
1635857390000|2021-11-02 12:49:50||133.8||133.82||133.82||133.8|0
1635857400000|2021-11-02 12:50:00|133.9|133.84|134.06|133.98|134.08|133.98|133.9|133.84|11345
1635857410000|2021-11-02 12:50:10|134.04|133.96|134.06|133.98|134.06|133.98|134.04|133.96|7355
1635857420000|2021-11-02 12:50:20|134.08|134|134.08|134.02|134.12|134.04|134.08|134|47004
1635857430000|2021-11-02 12:50:30|134.06|133.98|134.06|134|134.08|134|134.06|133.96|25868
1635857450000|2021-11-02 12:50:50|134.1||134.06||134.1||134.06||0
1635857460000|2021-11-02 12:51:00|134.04|133.98|134.02|133.96|134.04|133.98|134|133.96|27953
1635857480000|2021-11-02 12:51:20|134.04|133.98|134.06|133.98|134.08|134|134.04|133.98|1965
1635857500000|2021-11-02 12:51:40|134.08|134|134.08|134|134.08|134|134.08|134|0
1635857510000|2021-11-02 12:51:50|134.06|133.98|134.06|133.98|134.06|133.98|134.06|133.98|885
1635857520000|2021-11-02 12:52:00|||||||||148
1635857530000|2021-11-02 12:52:10|134.08|134|134.04|133.98|134.08|134|134.04|133.98|0
1635857550000|2021-11-02 12:52:30|||||||||13
1635857560000|2021-11-02 12:52:40|134.02|133.96|134.04|133.98|134.04|133.98|134|133.96|15124
1635857590000|2021-11-02 12:53:10|134.06|134|134.1|134.04|134.12|134.06|134.06|134|3120
1635857600000|2021-11-02 12:53:20||134.02||134.04||134.04||134|235
1635857610000|2021-11-02 12:53:30|134.12|134.06|134.12|134.06|134.14|134.06|134.12|134.06|0
1635857620000|2021-11-02 12:53:40|||||||||920
1635857630000|2021-11-02 12:53:50|134.14||134.14||134.14||134.14||0
1635857640000|2021-11-02 12:54:00|134.12|134.04|134.12|134.06|134.12|134.06|134.1|134.04|1512
1635857660000|2021-11-02 12:54:20|134.14||134.14||134.14||134.14||0
1635857670000|2021-11-02 12:54:30|||||||||599
1635857680000|2021-11-02 12:54:40|134.12||134.12||134.12||134.12||0
1635857690000|2021-11-02 12:54:50|||||||||530
1635857700000|2021-11-02 12:55:00|134.14|134.04|134.06|133.98|134.14|134.04|134.06|133.98|5041
1635857740000|2021-11-02 12:55:40|134.04|133.96|133.98|133.92|134.04|133.96|133.98|133.9|2773
1635857750000|2021-11-02 12:55:50|134|133.94|134.04|133.98|134.04|133.98|133.98|133.94|6
1635857780000|2021-11-02 12:56:20|||||||||746
1635857790000|2021-11-02 12:56:30|||||||||3712
1635857810000|2021-11-02 12:56:50||134||134||134||133.98|0
1635857830000|2021-11-02 12:57:10|134.02|133.96|134.04|133.98|134.04|133.98|134.02|133.96|0
1635857850000|2021-11-02 12:57:30|134.02||134.04||134.04||134.02||0
1635857860000|2021-11-02 12:57:40|||||||||1092
1635857890000|2021-11-02 12:58:10|134.02|133.94|133.94|133.86|134.02|133.94|133.94|133.86|8989
1635857900000|2021-11-02 12:58:20||133.88||133.88||133.88||133.88|0
1635857920000|2021-11-02 12:58:40|||||||||2229
1635857950000|2021-11-02 12:59:10|||||||||1294
1635857980000|2021-11-02 12:59:40|133.96|133.9|133.98|133.92|133.98|133.92|133.96|133.9|3596
1635857990000|2021-11-02 12:59:50|134||134||134||134||0
1635858000000|2021-11-02 13:00:00|133.96|133.94|134.02|133.96|134.08|134|133.96|133.92|42563
1635858050000|2021-11-02 13:00:50|134|133.94|134|133.96|134.02|133.96|133.98|133.94|14049
1635858070000|2021-11-02 13:01:10|134.02|133.98|134.08|134.02|134.08|134.02|134.02|133.96|3833
1635858080000|2021-11-02 13:01:20|134.06|134|134.06|134|134.06|134|134.04|133.98|15442
1635858110000|2021-11-02 13:01:50|134.08|134.02|134.06|134.02|134.1|134.02|134.06|134.02|3366
1635858120000|2021-11-02 13:02:00|134.04|134|134.06|134|134.06|134.02|134.04|134|639
1635858130000|2021-11-02 13:02:10||134.02||134.02||134.02||134.02|0
1635858190000|2021-11-02 13:03:10|134.08||134.1||134.12||134.08||2305
1635858200000|2021-11-02 13:03:20|134.06||134.06||134.06||134.06||0
1635858220000|2021-11-02 13:03:40||134.04||134.04||134.04||134.04|0
1635858230000|2021-11-02 13:03:50|||||||||24317
1635858240000|2021-11-02 13:04:00|134.04|134.02|134.02|134|134.04|134.02|134.02|134|6223
1635858250000|2021-11-02 13:04:10|134.04|133.98|134.02|133.96|134.04|133.98|134.02|133.96|866
1635858270000|2021-11-02 13:04:30|134.04|133.94|134.02|133.96|134.04|133.96|134.02|133.94|674
1635858280000|2021-11-02 13:04:40|134|133.92|134|133.96|134|133.96|133.98|133.9|1433
1635858290000|2021-11-02 13:04:50||133.94||133.94||133.94||133.94|0
1635858310000|2021-11-02 13:05:10|133.98|133.92|133.98|133.92|134.02|133.92|133.92|133.84|2117
1635858320000|2021-11-02 13:05:20|||||||||1317
1635858330000|2021-11-02 13:05:30|||||||||698
1635858340000|2021-11-02 13:05:40|133.96|133.88|133.96|133.88|133.96|133.88|133.96|133.88|624
1635858390000|2021-11-02 13:06:30|133.94|133.86|133.88|133.82|133.94|133.86|133.88|133.78|2773
1635858400000|2021-11-02 13:06:40|133.9|133.8|133.9|133.82|133.94|133.86|133.9|133.8|4620
1635858420000|2021-11-02 13:07:00|133.8|133.8|133.98|133.9|133.98|133.92|133.8|133.78|11124
1635858430000|2021-11-02 13:07:10||133.92||133.92||133.92||133.92|0
1635858440000|2021-11-02 13:07:20|133.96|133.88|133.94|133.86|133.96|133.88|133.92|133.84|3
1635858450000|2021-11-02 13:07:30|133.96|133.88|133.92|133.86|133.96|133.88|133.92|133.84|18936
1635858470000|2021-11-02 13:07:50|133.9|133.84|134.06|133.96|134.06|134|133.9|133.84|15489
1635858480000|2021-11-02 13:08:00|134.08|134|134.08|134|134.08|134|134.06|133.98|0
1635858500000|2021-11-02 13:08:20|134.06||134.06||134.06||134.06||0
1635858510000|2021-11-02 13:08:30|134.1|134.02|134.08|134|134.1|134.06|134.06|133.98|27574
1635858520000|2021-11-02 13:08:40|134.06|133.98|134.04|133.96|134.08|133.98|134|133.94|7141
1635858530000|2021-11-02 13:08:50|134.02|133.94|134.02|133.94|134.02|133.94|134.02|133.92|0
1635858540000|2021-11-02 13:09:00|134.04|133.98|134.1|134.02|134.12|134.04|134.04|133.98|2459
1635858570000|2021-11-02 13:09:30||134.04||134.04||134.04||134.04|1692
1635858580000|2021-11-02 13:09:40||134.06||134.06||134.06||134.06|0
1635858590000|2021-11-02 13:09:50|134.12||134.16||134.16||134.12||2114
1635858600000|2021-11-02 13:10:00|134.14|134.08|134.16|134.1|134.16|134.1|134.14|134.08|0
1635858610000|2021-11-02 13:10:10|134.14|134.08|134.16|134.1|134.16|134.1|134.14|134.08|1865
1635858620000|2021-11-02 13:10:20|134.18||134.16||134.2||134.16||1864
1635858630000|2021-11-02 13:10:30|||||||||504
1635858650000|2021-11-02 13:10:50|||||||||3463
1635858660000|2021-11-02 13:11:00|134.18|134.14|134.44|134.36|134.44|134.38|134.18|134.14|31652
1635858670000|2021-11-02 13:11:10|134.46||134.44||134.46||134.44||0
1635858680000|2021-11-02 13:11:20|||||||||5357
1635858690000|2021-11-02 13:11:30|134.4|134.34|134.34|134.28|134.4|134.34|134.34|134.28|11530
1635858750000|2021-11-02 13:12:30|134.32|134.24|134.34|134.24|134.34|134.24|134.3|134.22|605
1635858760000|2021-11-02 13:12:40|134.32|134.26|134.32|134.26|134.32|134.26|134.32|134.26|3140
1635858780000|2021-11-02 13:13:00|||||||||4612
1635858800000|2021-11-02 13:13:20|134.34|134.3|134.34|134.3|134.34|134.3|134.34|134.3|50485
1635858820000|2021-11-02 13:13:40|134.36|134.32|134.36|134.32|134.38|134.32|134.36|134.3|9740
1635858860000|2021-11-02 13:14:20|134.34|134.3|134.26|134.18|134.34|134.3|134.26|134.16|26371
1635858900000|2021-11-02 13:15:00|134.24|134.14|134.18|134.12|134.24|134.14|134.12|134.04|4006
1635858910000|2021-11-02 13:15:10||134.1||134.12||134.12||134.1|0
1635858920000|2021-11-02 13:15:20|134.2|134.14|134.16|134.1|134.26|134.18|134.16|134.1|4038
1635858930000|2021-11-02 13:15:30||134.08||134.08||134.1||134.08|467
1635858950000|2021-11-02 13:15:50|134.18|134.1|134.16|134.08|134.18|134.1|134.16|134.08|0
1635858960000|2021-11-02 13:16:00||134.1||134.1||134.1||134.1|0
1635858970000|2021-11-02 13:16:10|134.14|134.08|134.14|134.08|134.14|134.08|134.14|134.08|0
1635858990000|2021-11-02 13:16:30|134.16||134.14||134.16||134.14||0
1635859010000|2021-11-02 13:16:50|134.16||134.14||134.16||134.14||0
1635859060000|2021-11-02 13:17:40|134.12|134.06|134.08|134|134.12|134.06|134.08|133.98|5559
1635859070000|2021-11-02 13:17:50|134.1|134.02|134.16|134.1|134.2|134.14|134.1|134.02|5498
1635859080000|2021-11-02 13:18:00|134.14|134.08|134.14|134.04|134.14|134.08|134.14|134.04|5370
1635859100000|2021-11-02 13:18:20||134.06||134.06||134.06||134.06|0
1635859110000|2021-11-02 13:18:30|134.16|134.1|134.16|134.1|134.16|134.12|134.16|134.08|9968
1635859130000|2021-11-02 13:18:50||134.12||134.1||134.12||134.08|566
1635859140000|2021-11-02 13:19:00||134.12||134.1||134.12||134.1|751
1635859150000|2021-11-02 13:19:10||134.12||134.12||134.12||134.12|0
1635859160000|2021-11-02 13:19:20|134.14|134.1|134.16|134.1|134.16|134.1|134.1|134.06|13600
1635859180000|2021-11-02 13:19:40|134.14|134.12|134.16|134.08|134.16|134.12|134.14|134.08|955
1635859190000|2021-11-02 13:19:50||134.1||134.1||134.1||134.1|0
1635859210000|2021-11-02 13:20:10|134.14||134.14||134.14||134.14||0
1635859220000|2021-11-02 13:20:20|134.16||134.14||134.16||134.14||0
1635859230000|2021-11-02 13:20:30|134.12|134.08|134.04|133.98|134.12|134.08|134|133.92|10362
1635859260000|2021-11-02 13:21:00|134.06|134|134.06|134|134.06|134|134.04|134|2562
1635859270000|2021-11-02 13:21:10|134.08|134.02|134.14|134.06|134.14|134.06|134.08|134|16460
1635859280000|2021-11-02 13:21:20|134.16||134.16||134.16||134.14||37103
1635859290000|2021-11-02 13:21:30|134.14|134.04|134.14|134.04|134.14|134.08|134.08|134.02|18376
1635859300000|2021-11-02 13:21:40|134.12||134.1||134.12||134.1||2074
1635859310000|2021-11-02 13:21:50|134.08|134.02|134.02|133.94|134.08|134.02|134.02|133.92|2127
1635859320000|2021-11-02 13:22:00|134.04|133.96|134.1|134.02|134.1|134.02|134.04|133.96|8
1635859330000|2021-11-02 13:22:10||134.04||134.02||134.04||134.02|0
1635859340000|2021-11-02 13:22:20||134.04||134.04||134.04||134.04|0
1635859390000|2021-11-02 13:23:10|134.08|134.02|134.1|134.04|134.1|134.06|134.08|134.02|5410
1635859400000|2021-11-02 13:23:20|134.12|134.08|134.18|134.1|134.22|134.16|134.12|134.08|18364
1635859410000|2021-11-02 13:23:30|134.2|134.12|134.18|134.12|134.2|134.12|134.16|134.12|4866
1635859420000|2021-11-02 13:23:40|134.16|134.1|134.1|134|134.16|134.1|134.08|134|10227
1635859430000|2021-11-02 13:23:50|134.12|134.02|134.04|133.94|134.16|134.08|134.02|133.92|10420
1635859440000|2021-11-02 13:24:00|134.02|133.92|133.96|133.88|134.02|133.94|133.96|133.86|3903
1635859450000|2021-11-02 13:24:10|133.94|133.86|133.94|133.88|133.96|133.88|133.94|133.86|0
1635859460000|2021-11-02 13:24:20|133.98|133.86|134.02|133.94|134.02|133.94|133.98|133.86|6080
1635859470000|2021-11-02 13:24:30|134|133.92|134|133.94|134.08|134|133.98|133.9|11925
1635859480000|2021-11-02 13:24:40|||||||||5734
1635859490000|2021-11-02 13:24:50|133.98|133.92|133.98|133.9|133.98|133.92|133.98|133.9|0
1635859500000|2021-11-02 13:25:00|134|133.92|134.08|134|134.08|134|133.98|133.9|10849
1635859510000|2021-11-02 13:25:10|134.06|133.98|134.04|133.98|134.06|133.98|134.04|133.98|50
1635859520000|2021-11-02 13:25:20|134.06|133.96|134.1|134.02|134.12|134.02|134.04|133.96|9325
1635859540000|2021-11-02 13:25:40||134||134||134.02||134|0
1635859560000|2021-11-02 13:26:00|134.08||134.08||134.08||134.08||0
1635859570000|2021-11-02 13:26:10|134.06|134.04|134.1|134.04|134.1|134.04|134.06|134|5873
1635859580000|2021-11-02 13:26:20|||||||||1856
1635859610000|2021-11-02 13:26:50|134.08|134.02|134|133.92|134.08|134.02|134|133.92|14701
1635859620000|2021-11-02 13:27:00|134.02|133.94|134|133.92|134.04|133.96|134|133.92|0
1635859630000|2021-11-02 13:27:10|134.02|133.9|134|133.94|134.02|133.96|133.96|133.88|9480
1635859640000|2021-11-02 13:27:20|133.96|133.96|134|133.94|134|133.96|133.96|133.94|2491
1635859650000|2021-11-02 13:27:30||133.92||133.94||133.94||133.92|0
1635859670000|2021-11-02 13:27:50|134.02|133.96|134.04|133.98|134.04|133.98|134.02|133.94|2215
1635859680000|2021-11-02 13:28:00|134.08|134|134.06|133.98|134.12|134.02|134.06|133.98|4229
1635859690000|2021-11-02 13:28:10|134.04|133.96|134|133.94|134.04|133.96|133.96|133.88|12134
1635859720000|2021-11-02 13:28:40|133.98|133.9|133.98|133.9|133.98|133.9|133.94|133.86|5004
1635859750000|2021-11-02 13:29:10|133.96||133.96||133.96||133.96||0
1635859760000|2021-11-02 13:29:20|134|133.92|134.02|133.92|134.06|134.02|134|133.92|6344
1635859770000|2021-11-02 13:29:30|134.04|133.94|134.04|133.96|134.04|133.96|134.02|133.94|0
1635859790000|2021-11-02 13:29:50|||||||||735
1635859800000|2021-11-02 13:30:00|134.02|133.94|134.02|133.92|134.02|133.94|134.02|133.92|0
1635859810000|2021-11-02 13:30:10|134|133.94|133.92|133.84|134|133.96|133.92|133.82|0
1635859820000|2021-11-02 13:30:20|133.9|133.82|133.9|133.84|133.9|133.84|133.88|133.78|0
1635859830000|2021-11-02 13:30:30|||||||||8512
1635859840000|2021-11-02 13:30:40|133.88|133.82|133.94|133.86|133.96|133.88|133.88|133.78|14508
1635859850000|2021-11-02 13:30:50|133.92|133.84|133.92|133.84|133.92|133.84|133.9|133.84|500
1635859860000|2021-11-02 13:31:00|133.94|133.86|133.92|133.84|133.94|133.86|133.92|133.84|0
1635859870000|2021-11-02 13:31:10|133.9|133.82|133.82|133.74|133.9|133.82|133.8|133.74|7698
1635859880000|2021-11-02 13:31:20|133.8|133.72|133.7|133.6|133.8|133.72|133.68|133.58|6054
1635859890000|2021-11-02 13:31:30|133.72|133.62|133.76|133.66|133.8|133.7|133.72|133.62|1025
1635859900000|2021-11-02 13:31:40|133.74|133.64|133.72|133.62|133.74|133.64|133.66|133.6|0
1635859910000|2021-11-02 13:31:50||133.6||133.62||133.62||133.6|58
1635859920000|2021-11-02 13:32:00|133.7||133.7||133.7||133.7||506
1635859930000|2021-11-02 13:32:10|133.68|133.6|133.68|133.62|133.68|133.62|133.68|133.6|1100
1635859940000|2021-11-02 13:32:20|133.66|133.6|133.58|133.48|133.66|133.6|133.58|133.48|2699
1635859950000|2021-11-02 13:32:30|133.56|133.5|133.58|133.52|133.58|133.52|133.56|133.46|1500
1635859960000|2021-11-02 13:32:40|133.6|133.54|133.64|133.58|133.66|133.58|133.6|133.54|1034
1635859970000|2021-11-02 13:32:50|133.68|133.6|133.66|133.6|133.68|133.6|133.66|133.6|1177
1635859980000|2021-11-02 13:33:00|133.68|133.58|133.62|133.56|133.68|133.58|133.62|133.56|17572
1635860000000|2021-11-02 13:33:20|133.64|133.52|133.64|133.54|133.64|133.54|133.64|133.52|2546
1635860010000|2021-11-02 13:33:30|133.62|133.52|133.54|133.44|133.62|133.52|133.52|133.44|421
1635860020000|2021-11-02 13:33:40|133.56|133.48|133.58|133.48|133.6|133.5|133.56|133.48|11017
1635860030000|2021-11-02 13:33:50|133.56|133.46|133.58|133.5|133.6|133.5|133.54|133.44|4046
1635860040000|2021-11-02 13:34:00|133.6|133.52|133.62|133.54|133.64|133.54|133.6|133.52|9483
1635860050000|2021-11-02 13:34:10|133.64|133.6|133.68|133.62|133.68|133.62|133.64|133.54|38622
1635860060000|2021-11-02 13:34:20|133.66|133.6|133.64|133.6|133.66|133.6|133.62|133.56|19220
1635860070000|2021-11-02 13:34:30|133.62|133.58|133.66|133.6|133.66|133.6|133.6|133.58|105403
1635860080000|2021-11-02 13:34:40|133.68|133.62|133.72|133.64|133.74|133.68|133.68|133.62|14510
1635860100000|2021-11-02 13:35:00|133.7|133.62|133.66|133.62|133.72|133.66|133.62|133.6|16855
1635860110000|2021-11-02 13:35:10||133.6||133.62||133.62||133.6|0
1635860120000|2021-11-02 13:35:20|133.7|133.64|133.72|133.66|133.72|133.66|133.7|133.64|94
1635860130000|2021-11-02 13:35:30|133.7|133.64|133.68|133.6|133.7|133.64|133.68|133.6|3753
1635860140000|2021-11-02 13:35:40|133.66||133.66||133.66||133.66||0
1635860150000|2021-11-02 13:35:50|133.64|133.58|133.62|133.58|133.64|133.58|133.62|133.58|3959
1635860160000|2021-11-02 13:36:00|133.66|133.6|133.7|133.64|133.7|133.64|133.66|133.6|6477
1635860170000|2021-11-02 13:36:10||133.66||133.66||133.66||133.66|2728
1635860180000|2021-11-02 13:36:20|133.68|133.64|133.66|133.6|133.68|133.64|133.64|133.58|14853
1635860190000|2021-11-02 13:36:30||133.62||133.6||133.62||133.6|0
1635860200000|2021-11-02 13:36:40||133.62||133.62||133.62||133.62|0
1635860210000|2021-11-02 13:36:50|133.64|133.6|133.6|133.58|133.64|133.62|133.6|133.58|9064
1635860220000|2021-11-02 13:37:00|133.62|133.54|133.58|133.5|133.62|133.54|133.58|133.5|1567
1635860230000|2021-11-02 13:37:10|133.56|133.52|133.58|133.52|133.58|133.52|133.56|133.52|5725
1635860250000|2021-11-02 13:37:30|133.6|133.58|133.5|133.46|133.62|133.58|133.5|133.42|142987
1635860260000|2021-11-02 13:37:40|133.52|133.48|133.6|133.52|133.6|133.56|133.52|133.48|13271
1635860270000|2021-11-02 13:37:50|133.58|133.5|133.58|133.48|133.58|133.5|133.58|133.46|0
1635860280000|2021-11-02 13:38:00|133.56|133.46|133.5|133.42|133.56|133.46|133.5|133.42|6544
1635860290000|2021-11-02 13:38:10|133.48|133.4|133.42|133.32|133.48|133.4|133.42|133.3|4736
1635860310000|2021-11-02 13:38:30|||||||||4504
1635860320000|2021-11-02 13:38:40||133.34||133.34||133.36||133.34|86367
1635860350000|2021-11-02 13:39:10|133.4|133.3|133.4|133.34|133.4|133.34|133.36|133.24|115056
1635860360000|2021-11-02 13:39:20|133.3|133.36|133.38|133.32|133.4|133.38|133.3|133.26|55323
1635860370000|2021-11-02 13:39:30|133.3|133.3|133.26|133.2|133.4|133.36|133.24|133.14|233572
1635860380000|2021-11-02 13:39:40|133.28|133.22|133.28|133.22|133.32|133.28|133.26|133.16|38576
1635860390000|2021-11-02 13:39:50|133.3|133.24|133.32|133.26|133.34|133.3|133.16|133.14|150195
1635860400000|2021-11-02 13:40:00|133.3|133.24|133.16|133.06|133.3|133.24|133.16|133.06|78559
1635860410000|2021-11-02 13:40:10|133.18|133.08|133.14|133.06|133.18|133.1|133.14|133.06|2096
1635860420000|2021-11-02 13:40:20|133.12|133.04|133.12|133.02|133.12|133.04|133.12|133|125
1635860430000|2021-11-02 13:40:30|133.14|133.06|133.2|133.12|133.2|133.18|133.14|133.06|8900
1635860440000|2021-11-02 13:40:40|133.18|133.18|133.18|133.08|133.2|133.18|133.18|133.08|16483
1635860450000|2021-11-02 13:40:50|133.2|133.18|133.22|133.16|133.28|133.2|133.18|133.08|16287
1635860460000|2021-11-02 13:41:00|133.26|133.18|133.26|133.16|133.4|133.32|133.2|133.16|47290
1635860470000|2021-11-02 13:41:10||133.18||133.2||133.2||133.18|0
1635860480000|2021-11-02 13:41:20|133.28|133.22|133.4|133.28|133.44|133.28|133.28|133.22|12517
1635860490000|2021-11-02 13:41:30|133.42|133.3|133.4|133.32|133.46|133.32|133.4|133.3|0
1635860520000|2021-11-02 13:42:00|133.38|133.3|133.38|133.3|133.38|133.3|133.38|133.3|0
1635860530000|2021-11-02 13:42:10|133.36|133.32|133.4|133.32|133.42|133.36|133.36|133.3|11580
1635860560000|2021-11-02 13:42:40|133.38|133.34|133.4|133.34|133.4|133.34|133.38|133.34|536
1635860570000|2021-11-02 13:42:50|133.42||133.42||133.42||133.42||643
1635860590000|2021-11-02 13:43:10|133.4|133.3|133.34|133.26|133.4|133.3|133.24|133.2|26960
1635860610000|2021-11-02 13:43:30|133.36|133.3|133.38|133.32|133.38|133.34|133.36|133.26|2330
1635860630000|2021-11-02 13:43:50|133.36||133.36||133.36||133.36||220
1635860640000|2021-11-02 13:44:00|133.34|133.3|133.32|133.24|133.34|133.3|133.28|133.2|5627
1635860660000|2021-11-02 13:44:20|133.34|133.26|133.4|133.32|133.42|133.32|133.34|133.26|5855
1635860680000|2021-11-02 13:44:40|||||||||11174
1635860690000|2021-11-02 13:44:50|||||||||7092
1635860700000|2021-11-02 13:45:00|133.42|133.34|133.42|133.34|133.42|133.34|133.42|133.34|20
1635860710000|2021-11-02 13:45:10|133.44|133.36|133.44|133.38|133.44|133.42|133.44|133.34|5657
1635860720000|2021-11-02 13:45:20|133.42|133.34|133.36|133.28|133.44|133.34|133.36|133.28|11888
1635860730000|2021-11-02 13:45:30|133.34|133.26|133.28|133.18|133.34|133.28|133.26|133.18|7065
1635860740000|2021-11-02 13:45:40|133.26|133.2|133.3|133.24|133.34|133.24|133.26|133.2|3600
1635860750000|2021-11-02 13:45:50|133.34|133.26|133.4|133.32|133.44|133.36|133.34|133.26|4157
1635860760000|2021-11-02 13:46:00|133.42|133.34|133.4|133.32|133.44|133.34|133.4|133.32|40
1635860770000|2021-11-02 13:46:10|133.38|133.3|133.3|133.24|133.38|133.3|133.3|133.24|6629
1635860780000|2021-11-02 13:46:20|133.32|133.26|133.38|133.28|133.38|133.28|133.32|133.26|8080
1635860790000|2021-11-02 13:46:30|133.36||133.36||133.36||133.36||0
1635860800000|2021-11-02 13:46:40|133.38|133.26|133.48|133.38|133.48|133.38|133.38|133.26|1533
1635860820000|2021-11-02 13:47:00|133.5|133.4|133.5|133.42|133.52|133.48|133.48|133.38|10000
1635860840000|2021-11-02 13:47:20|133.48||133.48||133.48||133.48||0
1635860850000|2021-11-02 13:47:30|133.5|133.44|133.56|133.48|133.56|133.48|133.5|133.44|4
1635860860000|2021-11-02 13:47:40||133.5||133.5||133.5||133.48|0
1635860870000|2021-11-02 13:47:50|133.54|133.48|133.54|133.46|133.54|133.48|133.54|133.46|422
1635860880000|2021-11-02 13:48:00|133.52|133.44|133.46|133.4|133.52|133.44|133.46|133.4|2351
1635860890000|2021-11-02 13:48:10|133.44|133.38|133.44|133.34|133.44|133.38|133.42|133.34|1500
1635860900000|2021-11-02 13:48:20|133.42|133.32|133.38|133.3|133.42|133.32|133.36|133.28|0
1635860910000|2021-11-02 13:48:30|133.34|133.28|133.34|133.24|133.38|133.28|133.32|133.22|2717
1635860920000|2021-11-02 13:48:40|133.36|133.26|133.38|133.28|133.38|133.28|133.36|133.26|0
1635860930000|2021-11-02 13:48:50|133.4|133.3|133.46|133.36|133.46|133.36|133.4|133.28|1432
1635860940000|2021-11-02 13:49:00|133.48||133.48||133.48||133.48||1
1635860950000|2021-11-02 13:49:10|133.46||133.44||133.46||133.44||0
1635860960000|2021-11-02 13:49:20|133.48|133.38|133.54|133.44|133.56|133.44|133.48|133.38|341
1635860980000|2021-11-02 13:49:40|133.52|133.42|133.5|133.4|133.52|133.42|133.46|133.38|1948
1635860990000|2021-11-02 13:49:50|133.52|133.42|133.54|133.44|133.58|133.48|133.5|133.42|8094
1635861000000|2021-11-02 13:50:00||133.46||133.46||133.46||133.46|200
1635861010000|2021-11-02 13:50:10|133.52|133.44|133.5|133.44|133.52|133.44|133.5|133.42|475
1635861020000|2021-11-02 13:50:20|133.52|133.46|133.54|133.46|133.54|133.46|133.52|133.46|1950
1635861030000|2021-11-02 13:50:30|133.56|133.48|133.58|133.5|133.64|133.56|133.56|133.48|4684
1635861040000|2021-11-02 13:50:40|133.6|133.52|133.58|133.5|133.6|133.52|133.58|133.5|0
1635861050000|2021-11-02 13:50:50|133.56||133.56||133.56||133.56||1002
1635861070000|2021-11-02 13:51:10|133.58|133.52|133.66|133.56|133.66|133.56|133.58|133.5|14497
1635861080000|2021-11-02 13:51:20|133.68|133.52|133.62|133.54|133.68|133.54|133.6|133.52|1982
1635861090000|2021-11-02 13:51:30|133.64|133.56|133.74|133.66|133.74|133.66|133.64|133.56|2826
1635861100000|2021-11-02 13:51:40|133.76|133.68|133.82|133.74|133.84|133.74|133.76|133.68|4609
1635861130000|2021-11-02 13:52:10|133.78|133.72|133.76|133.7|133.78|133.72|133.76|133.7|1813
1635861150000|2021-11-02 13:52:30||133.72||133.7||133.72||133.7|111
1635861160000|2021-11-02 13:52:40|133.8|133.72|133.72|133.7|133.8|133.76|133.72|133.7|3485
1635861170000|2021-11-02 13:52:50|133.78|133.72|133.78|133.7|133.8|133.72|133.78|133.7|559
1635861180000|2021-11-02 13:53:00|133.76|133.72|133.78|133.7|133.8|133.72|133.76|133.7|3157
1635861200000|2021-11-02 13:53:20|133.74|133.68|133.7|133.64|133.74|133.68|133.66|133.62|9440
1635861210000|2021-11-02 13:53:30|133.66|133.62|133.66|133.62|133.66|133.62|133.66|133.62|0
1635861220000|2021-11-02 13:53:40|133.7|133.64|133.74|133.68|133.78|133.68|133.7|133.64|3964
1635861230000|2021-11-02 13:53:50|133.76||133.76||133.78||133.76||0
1635861250000|2021-11-02 13:54:10|133.74|133.66|133.7|133.64|133.74|133.7|133.7|133.64|11638
1635861260000|2021-11-02 13:54:20|133.68|133.62|133.66|133.56|133.68|133.64|133.66|133.56|3656
1635861270000|2021-11-02 13:54:30|133.64||133.64||133.64||133.64||0
1635861280000|2021-11-02 13:54:40|133.66|133.6|133.68|133.6|133.7|133.62|133.64|133.6|2618
1635861290000|2021-11-02 13:54:50|133.66|133.58|133.64|133.58|133.68|133.6|133.64|133.56|0
1635861300000|2021-11-02 13:55:00||133.6||133.6||133.6||133.6|75
1635861310000|2021-11-02 13:55:10|133.68|133.62|133.78|133.68|133.78|133.68|133.68|133.62|4
1635861320000|2021-11-02 13:55:20|133.76|133.66|133.74|133.68|133.76|133.68|133.72|133.66|4734
1635861330000|2021-11-02 13:55:30|133.72|133.66|133.7|133.6|133.72|133.66|133.7|133.6|146
1635861340000|2021-11-02 13:55:40|||||||||676
1635861350000|2021-11-02 13:55:50||133.62||133.62||133.62||133.62|0
1635861360000|2021-11-02 13:56:00|133.66|133.6|133.62|133.56|133.68|133.6|133.6|133.48|22512
1635861370000|2021-11-02 13:56:10|133.6|133.54|133.54|133.48|133.6|133.54|133.54|133.48|5551
1635861380000|2021-11-02 13:56:20||133.5||133.5||133.5||133.5|0
1635861400000|2021-11-02 13:56:40|133.52|133.48|133.52|133.44|133.52|133.48|133.5|133.42|2781
1635861420000|2021-11-02 13:57:00|133.48|133.42|133.6|133.5|133.6|133.5|133.46|133.36|3600
1635861430000|2021-11-02 13:57:10|133.58|133.48|133.58|133.5|133.6|133.5|133.54|133.46|848
1635861440000|2021-11-02 13:57:20|133.6|133.52|133.6|133.5|133.64|133.54|133.6|133.5|0
1635861450000|2021-11-02 13:57:30||133.52||133.52||133.52||133.5|1138
1635861470000|2021-11-02 13:57:50||133.54||133.54||133.54||133.54|0
1635861480000|2021-11-02 13:58:00|||||||||1000
1635861490000|2021-11-02 13:58:10|133.58|133.52|133.58|133.5|133.58|133.52|133.54|133.46|2384
1635861520000|2021-11-02 13:58:40|||||||||1296
1635861530000|2021-11-02 13:58:50|133.56||133.58||133.58||133.56||1530
1635861550000|2021-11-02 13:59:10|133.6|133.52|133.6|133.54|133.6|133.54|133.58|133.5|5924
1635861570000|2021-11-02 13:59:30|133.64|133.56|133.62|133.56|133.64|133.58|133.62|133.54|1262
1635861590000|2021-11-02 13:59:50||133.58||133.58||133.58||133.58|82
1635861600000|2021-11-02 14:00:00|133.64|133.56|133.72|133.62|133.72|133.62|133.62|133.54|2655
1635861610000|2021-11-02 14:00:10|133.68|133.64|133.68|133.64|133.68|133.64|133.68|133.64|3425
1635861620000|2021-11-02 14:00:20|133.72|133.66|133.72|133.68|133.72|133.68|133.72|133.64|5
1635861630000|2021-11-02 14:00:30|133.7|133.7|133.72|133.64|133.72|133.7|133.7|133.62|6350
1635861640000|2021-11-02 14:00:40|133.7||133.7||133.7||133.7||0
1635861660000|2021-11-02 14:01:00|133.68|133.62|133.68|133.62|133.68|133.64|133.68|133.62|9672
1635861670000|2021-11-02 14:01:10|133.7||133.68||133.7||133.68||3073
1635861690000|2021-11-02 14:01:30|133.7|133.64|133.7|133.66|133.7|133.66|133.7|133.64|406
1635861700000|2021-11-02 14:01:40|133.68|133.64|133.66|133.62|133.68|133.64|133.66|133.62|704
1635861710000|2021-11-02 14:01:50|133.64|133.58|133.7|133.64|133.7|133.64|133.62|133.58|6058
1635861740000|2021-11-02 14:02:20||133.66||133.66||133.66||133.64|3
1635861750000|2021-11-02 14:02:30|133.72|133.68|133.7|133.66|133.74|133.68|133.7|133.66|4979
1635861760000|2021-11-02 14:02:40||133.64||133.64||133.64||133.64|0
1635861780000|2021-11-02 14:03:00|133.74|133.66|133.78|133.7|133.78|133.7|133.74|133.66|2256
1635861800000|2021-11-02 14:03:20|133.76||133.76||133.76||133.76||2179
1635861830000|2021-11-02 14:03:50|||||||||65
1635861860000|2021-11-02 14:04:20|133.78|133.72|133.78|133.72|133.78|133.72|133.76|133.7|6136
1635861880000|2021-11-02 14:04:40|133.76|133.7|133.76|133.7|133.76|133.72|133.72|133.68|11501
1635861890000|2021-11-02 14:04:50|133.74|133.68|133.78|133.7|133.78|133.74|133.72|133.68|6116
1635861900000|2021-11-02 14:05:00|133.76||133.78||133.78||133.76||0
1635861910000|2021-11-02 14:05:10|133.76|133.68|133.74|133.68|133.76|133.68|133.74|133.68|10419
1635861920000|2021-11-02 14:05:20|133.76|133.7|133.78|133.7|133.78|133.74|133.74|133.7|3034
1635861930000|2021-11-02 14:05:30|133.76||133.76||133.76||133.76||21
1635861940000|2021-11-02 14:05:40|133.74|133.68|133.74|133.68|133.74|133.68|133.72|133.68|4620
1635861950000|2021-11-02 14:05:50|133.72||133.72||133.72||133.72||0
1635861960000|2021-11-02 14:06:00|133.7|133.66|133.66|133.58|133.7|133.66|133.62|133.54|14956
1635861970000|2021-11-02 14:06:10|133.68|133.6|133.66|133.6|133.68|133.62|133.66|133.6|793
1635861980000|2021-11-02 14:06:20||133.58||133.58||133.58||133.58|500
1635861990000|2021-11-02 14:06:30||133.6||133.6||133.6||133.6|100
1635862000000|2021-11-02 14:06:40|133.7|133.62|133.66|133.62|133.7|133.62|133.66|133.6|1673
1635862010000|2021-11-02 14:06:50|133.7|133.64|133.7|133.64|133.7|133.64|133.7|133.64|920
1635862020000|2021-11-02 14:07:00|133.72|133.66|133.76|133.7|133.76|133.7|133.72|133.66|3376
1635862030000|2021-11-02 14:07:10|133.78|133.72|133.78|133.72|133.78|133.72|133.78|133.72|0
1635862040000|2021-11-02 14:07:20|133.76||133.76||133.76||133.76||157
1635862050000|2021-11-02 14:07:30|133.74|133.68|133.76|133.7|133.76|133.7|133.74|133.68|226
1635862080000|2021-11-02 14:08:00|133.74||133.74||133.74||133.74||0
1635862090000|2021-11-02 14:08:10|133.72|133.68|133.7|133.66|133.74|133.7|133.7|133.66|18189
1635862100000|2021-11-02 14:08:20|133.74||133.7||133.74||133.7||7
1635862110000|2021-11-02 14:08:30|||||||||737
1635862130000|2021-11-02 14:08:50||133.64||133.66||133.66||133.64|3493
1635862140000|2021-11-02 14:09:00|133.72|133.68|133.74|133.68|133.74|133.68|133.72|133.66|4462
1635862150000|2021-11-02 14:09:10||133.66||133.66||133.68||133.66|404
1635862160000|2021-11-02 14:09:20|133.72||133.72||133.72||133.72||0
1635862190000|2021-11-02 14:09:50|133.74|133.68|133.76|133.7|133.76|133.7|133.74|133.68|5412
1635862200000|2021-11-02 14:10:00|133.78|133.72|133.8|133.74|133.82|133.76|133.78|133.72|3006
1635862230000|2021-11-02 14:10:30|133.72|133.72|133.88|133.8|133.9|133.82|133.72|133.7|49135
1635862240000|2021-11-02 14:10:40||133.82||133.82||133.82||133.82|0
1635862250000|2021-11-02 14:10:50|||||||||3745
1635862260000|2021-11-02 14:11:00|133.86|133.8|133.82|133.76|133.86|133.8|133.82|133.76|4897
1635862280000|2021-11-02 14:11:20|133.8|133.74|133.82|133.76|133.82|133.76|133.78|133.74|14380
1635862310000|2021-11-02 14:11:50|133.8|133.74|133.8|133.74|133.84|133.78|133.78|133.74|7552
1635862320000|2021-11-02 14:12:00|133.78|133.72|133.72|133.68|133.78|133.72|133.72|133.64|19738
1635862330000|2021-11-02 14:12:10|133.74|133.7|133.76|133.7|133.76|133.7|133.72|133.7|5200
1635862360000|2021-11-02 14:12:40|133.74|133.68|133.72|133.64|133.74|133.7|133.72|133.64|14898
1635862370000|2021-11-02 14:12:50||133.66||133.66||133.66||133.64|1267
1635862380000|2021-11-02 14:13:00|133.76|133.7|133.76|133.66|133.76|133.7|133.74|133.66|1253
1635862400000|2021-11-02 14:13:20|133.74|133.68|133.74|133.68|133.74|133.68|133.74|133.68|0
1635862410000|2021-11-02 14:13:30|||||||||448
1635862420000|2021-11-02 14:13:40|133.72||133.72||133.72||133.7||1553
1635862430000|2021-11-02 14:13:50|133.7|133.66|133.68|133.64|133.7|133.66|133.64|133.62|3641
1635862460000|2021-11-02 14:14:20|133.7|133.66|133.68|133.64|133.74|133.66|133.68|133.64|2201
1635862470000|2021-11-02 14:14:30|133.7|133.66|133.8|133.74|133.8|133.74|133.7|133.66|2516
1635862480000|2021-11-02 14:14:40|133.82|133.76|133.82|133.76|133.82|133.76|133.82|133.76|1503
1635862490000|2021-11-02 14:14:50|133.8|133.74|133.76|133.72|133.8|133.74|133.76|133.7|3848
1635862500000|2021-11-02 14:15:00|133.8||133.8||133.8||133.8||747
1635862510000|2021-11-02 14:15:10|133.78|133.7|133.72|133.64|133.78|133.7|133.7|133.64|7934
1635862520000|2021-11-02 14:15:20|133.7|133.62|133.7|133.62|133.72|133.62|133.7|133.62|0
1635862530000|2021-11-02 14:15:30||133.64||133.66||133.66||133.64|0
1635862540000|2021-11-02 14:15:40||133.64||133.66||133.66||133.64|0
1635862550000|2021-11-02 14:15:50|133.74|133.68|133.72|133.66|133.74|133.7|133.72|133.66|6800
1635862560000|2021-11-02 14:16:00|133.74|133.68|133.74|133.7|133.74|133.7|133.74|133.68|2004
1635862570000|2021-11-02 14:16:10|133.76|133.72|133.76|133.7|133.78|133.74|133.76|133.7|13967
1635862580000|2021-11-02 14:16:20|133.78|133.72|133.8|133.74|133.8|133.74|133.78|133.72|1295
1635862590000|2021-11-02 14:16:30|133.78||133.78||133.78||133.78||0
1635862600000|2021-11-02 14:16:40|133.8|133.76|133.8|133.76|133.8|133.76|133.8|133.76|435
1635862610000|2021-11-02 14:16:50||133.74||133.76||133.76||133.74|26
1635862680000|2021-11-02 14:18:00|133.78|133.74|133.76|133.7|133.8|133.74|133.76|133.7|7398
1635862690000|2021-11-02 14:18:10|133.78|133.72|133.78|133.72|133.8|133.72|133.76|133.72|2990
1635862710000|2021-11-02 14:18:30||133.7||133.7||133.7||133.7|227
1635862720000|2021-11-02 14:18:40|133.74|133.68|133.72|133.64|133.74|133.7|133.72|133.62|18432
1635862730000|2021-11-02 14:18:50|133.7|133.62|133.64|133.56|133.7|133.62|133.64|133.52|86
1635862760000|2021-11-02 14:19:20|133.62|133.62|133.62|133.58|133.62|133.62|133.62|133.58|15000
1635862770000|2021-11-02 14:19:30|||||||||1480
1635862780000|2021-11-02 14:19:40|133.6|133.56|133.6|133.54|133.62|133.56|133.56|133.52|8812
1635862870000|2021-11-02 14:21:10|133.58|133.52|133.58|133.52|133.58|133.52|133.58|133.52|0
1635862900000|2021-11-02 14:21:40|133.56|133.5|133.52|133.48|133.56|133.5|133.52|133.44|1303
1635862960000|2021-11-02 14:22:40|133.54|133.5|133.6|133.56|133.6|133.56|133.54|133.5|7837
1635862970000|2021-11-02 14:22:50|133.58|133.54|133.6|133.54|133.6|133.54|133.58|133.52|683
1635863030000|2021-11-02 14:23:50|133.62|133.56|133.62|133.58|133.66|133.58|133.62|133.56|2744
1635863040000|2021-11-02 14:24:00|133.64|133.6|133.72|133.66|133.72|133.66|133.64|133.6|14343
1635863070000|2021-11-02 14:24:30|133.7|133.64|133.68|133.62|133.7|133.66|133.66|133.6|9917
1635863080000|2021-11-02 14:24:40|133.66|133.6|133.66|133.58|133.66|133.6|133.62|133.56|10990
1635863110000|2021-11-02 14:25:10|||||||||1131
1635863120000|2021-11-02 14:25:20|133.64||133.64||133.64||133.64||10
1635863190000|2021-11-02 14:26:30|133.62|133.56|133.58|133.54|133.62|133.56|133.58|133.54|6985
1635863200000|2021-11-02 14:26:40|133.56|133.5|133.5|133.42|133.56|133.5|133.5|133.4|4007
1635863210000|2021-11-02 14:26:50||133.44||133.42||133.44||133.42|0
1635863260000|2021-11-02 14:27:40|133.48|133.4|133.46|133.4|133.48|133.4|133.46|133.4|0
1635863290000|2021-11-02 14:28:10|133.5|133.42|133.5|133.42|133.5|133.42|133.5|133.42|1487
1635863300000|2021-11-02 14:28:20|||||||||18743
1635863320000|2021-11-02 14:28:40|133.48|133.44|133.5|133.46|133.5|133.46|133.48|133.44|112
1635863350000|2021-11-02 14:29:10|133.48|133.42|133.44|133.4|133.48|133.46|133.42|133.4|3566
1635863360000|2021-11-02 14:29:20|133.42|133.38|133.4|133.36|133.42|133.38|133.4|133.34|1282
1635863370000|2021-11-02 14:29:30|133.42|133.4|133.46|133.38|133.46|133.4|133.42|133.38|9254
1635863380000|2021-11-02 14:29:40|133.44|133.42|133.46|133.38|133.5|133.44|133.44|133.38|5951
1635863390000|2021-11-02 14:29:50|133.44|133.4|133.48|133.4|133.48|133.4|133.44|133.4|1766
1635863410000|2021-11-02 14:30:10|133.46|133.38|133.44|133.36|133.46|133.38|133.4|133.34|3240
1635863420000|2021-11-02 14:30:20|||||||||1475
1635863450000|2021-11-02 14:30:50|133.42||133.4||133.42||133.4||93
1635863460000|2021-11-02 14:31:00|133.38|133.34|133.38|133.32|133.4|133.34|133.38|133.3|3437
1635863470000|2021-11-02 14:31:10|133.4|133.34|133.38|133.34|133.4|133.34|133.38|133.34|0
1635863480000|2021-11-02 14:31:20|133.4|133.36|133.44|133.36|133.44|133.36|133.4|133.36|3651
1635863520000|2021-11-02 14:32:00|133.46|133.38|133.5|133.46|133.5|133.46|133.46|133.38|6911
1635863530000|2021-11-02 14:32:10|||||||||400
1635863580000|2021-11-02 14:33:00|133.46|133.44|133.5|133.44|133.5|133.46|133.46|133.4|7762
1635863610000|2021-11-02 14:33:30|133.48||133.48||133.48||133.48||50
1635863620000|2021-11-02 14:33:40|133.5||133.5||133.5||133.5||114
1635863630000|2021-11-02 14:33:50|133.52|133.46|133.54|133.46|133.54|133.5|133.52|133.46|8561
1635863640000|2021-11-02 14:34:00|133.5|133.5|133.54|133.46|133.54|133.5|133.5|133.46|1750
1635863650000|2021-11-02 14:34:10|133.56|133.48|133.56|133.52|133.58|133.54|133.56|133.48|6393
1635863690000|2021-11-02 14:34:50|||||||||397
1635863700000|2021-11-02 14:35:00|133.58|133.54|133.6|133.54|133.6|133.58|133.58|133.54|2945
1635863710000|2021-11-02 14:35:10|||||||||600
1635863720000|2021-11-02 14:35:20|133.58|133.52|133.5|133.44|133.58|133.52|133.5|133.44|23675
1635863730000|2021-11-02 14:35:30|133.48|133.42|133.42|133.36|133.48|133.42|133.42|133.36|10384
1635863740000|2021-11-02 14:35:40|133.46|133.38|133.42|133.38|133.46|133.38|133.42|133.38|0
1635863750000|2021-11-02 14:35:50|||||||||2230
1635863760000|2021-11-02 14:36:00|133.4|133.36|133.42|133.36|133.42|133.36|133.4|133.36|1565
1635863770000|2021-11-02 14:36:10|133.4|133.34|133.4|133.36|133.4|133.36|133.4|133.34|1340
1635863780000|2021-11-02 14:36:20||133.34||133.36||133.36||133.34|328
1635863800000|2021-11-02 14:36:40|||||||||20
1635863810000|2021-11-02 14:36:50||133.34||133.36||133.36||133.34|0
1635863820000|2021-11-02 14:37:00|133.42|133.38|133.44|133.38|133.5|133.42|133.42|133.38|2859
1635863830000|2021-11-02 14:37:10|133.42|133.36|133.44|133.38|133.44|133.4|133.4|133.34|5834
1635863880000|2021-11-02 14:38:00|133.42||133.42||133.42||133.42||16
1635863930000|2021-11-02 14:38:50|133.44||133.44||133.44||133.44||401
1635863940000|2021-11-02 14:39:00|133.46|133.4|133.48|133.46|133.5|133.48|133.46|133.38|4600
1635863950000|2021-11-02 14:39:10|133.46|133.42|133.46|133.4|133.48|133.42|133.46|133.4|0
1635863990000|2021-11-02 14:39:50|133.44||133.46||133.46||133.44||1100
1635864010000|2021-11-02 14:40:10|133.44|133.38|133.38|133.34|133.44|133.38|133.38|133.3|13524
1635864020000|2021-11-02 14:40:20|133.4|133.32|133.38|133.32|133.4|133.38|133.38|133.32|1583
1635864040000|2021-11-02 14:40:40|133.4|133.36|133.44|133.38|133.44|133.38|133.4|133.36|5525
1635864060000|2021-11-02 14:41:00|133.46||133.44||133.46||133.44||0
1635864070000|2021-11-02 14:41:10|133.42|133.36|133.32|133.3|133.42|133.38|133.32|133.24|10704
1635864080000|2021-11-02 14:41:20|133.34|133.26|133.32|133.26|133.34|133.26|133.32|133.26|4129
1635864100000|2021-11-02 14:41:40|133.34|133.28|133.36|133.3|133.36|133.32|133.34|133.28|20
1635864130000|2021-11-02 14:42:10|133.34|133.28|133.34|133.3|133.34|133.3|133.34|133.28|5298
1635864140000|2021-11-02 14:42:20|133.36|133.28|133.36|133.3|133.36|133.3|133.36|133.28|0
1635864150000|2021-11-02 14:42:30||133.32||133.32||133.32||133.32|1
1635864160000|2021-11-02 14:42:40||133.3||133.3||133.3||133.3|3726
1635864170000|2021-11-02 14:42:50|133.38|133.32|133.38|133.32|133.38|133.34|133.36|133.32|880
1635864210000|2021-11-02 14:43:30|133.36|133.3|133.36|133.3|133.36|133.3|133.36|133.3|0
1635864240000|2021-11-02 14:44:00|133.34|133.28|133.32|133.28|133.34|133.3|133.32|133.26|4575
1635864270000|2021-11-02 14:44:30|133.3|133.26|133.26|133.22|133.3|133.26|133.26|133.22|10760
1635864300000|2021-11-02 14:45:00|||||||||1000
1635864320000|2021-11-02 14:45:20|133.24|133.2|133.14|133.08|133.24|133.2|133.14|133.08|4184
1635864330000|2021-11-02 14:45:30|133.16|133.1|133.18|133.12|133.2|133.16|133.16|133.1|1925
1635864340000|2021-11-02 14:45:40|133.2|133.14|133.26|133.18|133.26|133.18|133.2|133.14|1994
1635864350000|2021-11-02 14:45:50|133.24|133.22|133.24|133.18|133.26|133.22|133.24|133.18|2622
1635864360000|2021-11-02 14:46:00|133.22||133.22||133.22||133.22||0
1635864370000|2021-11-02 14:46:10|133.2|133.16|133.18|133.14|133.2|133.16|133.18|133.14|3749
1635864380000|2021-11-02 14:46:20|133.16|133.1|133.12|133.06|133.18|133.1|133.12|133.06|4235
1635864390000|2021-11-02 14:46:30|133.14|133.08|133.22|133.14|133.22|133.14|133.14|133.08|2191
1635864400000|2021-11-02 14:46:40|||||||||37364
1635864410000|2021-11-02 14:46:50|133.24|133.16|133.26|133.2|133.28|133.2|133.2|133.14|2005
1635864430000|2021-11-02 14:47:10|133.24|133.18|133.18|133.14|133.24|133.18|133.18|133.14|4075
1635864450000|2021-11-02 14:47:30|||||||||5448
1635864460000|2021-11-02 14:47:40|133.16|133.1|133.14|133.08|133.16|133.1|133.14|133.06|2659
1635864470000|2021-11-02 14:47:50|133.16||133.14||133.16||133.14||0
1635864490000|2021-11-02 14:48:10|||||||||7895
1635864500000|2021-11-02 14:48:20|133.16|133.1|133.18|133.14|133.2|133.14|133.16|133.1|2617
1635864510000|2021-11-02 14:48:30|133.22|133.16|133.2|133.16|133.22|133.16|133.2|133.16|278
1635864560000|2021-11-02 14:49:20|133.22|133.18|133.22|133.16|133.22|133.18|133.22|133.16|229
1635864580000|2021-11-02 14:49:40|||||||||2420
1635864590000|2021-11-02 14:49:50|133.2||133.22||133.22||133.2||14935
1635864600000|2021-11-02 14:50:00|133.2|133.18|133.24|133.18|133.24|133.18|133.2|133.18|1469
1635864610000|2021-11-02 14:50:10|133.26|133.2|133.26|133.18|133.28|133.22|133.26|133.18|4228
1635864620000|2021-11-02 14:50:20|||||||||762
1635864630000|2021-11-02 14:50:30|133.24|133.16|133.2|133.14|133.24|133.16|133.2|133.14|8193
1635864640000|2021-11-02 14:50:40|133.22|133.18|133.24|133.2|133.24|133.2|133.22|133.18|3147
1635864650000|2021-11-02 14:50:50||133.16||133.18||133.18||133.16|0
1635864660000|2021-11-02 14:51:00|133.22|133.16|133.22|133.16|133.22|133.16|133.22|133.16|35
1635864680000|2021-11-02 14:51:20|133.24|133.18|133.24|133.18|133.24|133.18|133.24|133.18|250
1635864690000|2021-11-02 14:51:30|133.22|133.16|133.22|133.16|133.22|133.16|133.22|133.16|0
1635864700000|2021-11-02 14:51:40||133.18||133.18||133.18||133.18|0
1635864730000|2021-11-02 14:52:10|133.24|133.16|133.24|133.18|133.24|133.2|133.24|133.16|216
1635864740000|2021-11-02 14:52:20||133.2||133.2||133.2||133.2|0
1635864750000|2021-11-02 14:52:30|133.26|133.22|133.32|133.26|133.34|133.28|133.26|133.22|3176
1635864780000|2021-11-02 14:53:00||133.28||133.26||133.28||133.26|4797
1635864790000|2021-11-02 14:53:10|133.3||133.3||133.3||133.3||677
1635864800000|2021-11-02 14:53:20|133.32|133.28|133.32|133.26|133.32|133.28|133.32|133.26|2405
1635864820000|2021-11-02 14:53:40|133.3|133.28|133.32|133.26|133.32|133.28|133.3|133.26|1510
1635864830000|2021-11-02 14:53:50|||||||||120
1635864870000|2021-11-02 14:54:30|133.3|133.28|133.3|133.28|133.3|133.28|133.3|133.28|34
1635864880000|2021-11-02 14:54:40||133.26||133.26||133.26||133.26|1773
1635864890000|2021-11-02 14:54:50|||||||||264
1635864900000|2021-11-02 14:55:00|133.32|133.28|133.32|133.26|133.32|133.28|133.32|133.26|418
1635864920000|2021-11-02 14:55:20|133.3|133.28|133.3|133.26|133.32|133.28|133.3|133.26|1500
1635864930000|2021-11-02 14:55:30|133.28|133.24|133.34|133.26|133.36|133.34|133.26|133.22|20148
1635864950000|2021-11-02 14:55:50|133.36|133.3|133.34|133.3|133.38|133.34|133.34|133.3|4704
1635864960000|2021-11-02 14:56:00|133.36|133.32|133.38|133.32|133.38|133.32|133.36|133.32|3383
1635864970000|2021-11-02 14:56:10|133.36|133.34|133.38|133.32|133.38|133.34|133.36|133.32|484
1635864990000|2021-11-02 14:56:30|||||||||65
1635865030000|2021-11-02 14:57:10|||||||||1859
1635865050000|2021-11-02 14:57:30|||||||||543
1635865060000|2021-11-02 14:57:40|133.4|133.34|133.42|133.36|133.44|133.4|133.4|133.34|20600
1635865070000|2021-11-02 14:57:50||133.38||133.36||133.38||133.36|0
1635865080000|2021-11-02 14:58:00|133.44|133.38|133.46|133.42|133.48|133.46|133.44|133.36|14983
1635865090000|2021-11-02 14:58:10|133.48||133.46||133.48||133.46||530
1635865110000|2021-11-02 14:58:30|133.48|133.44|133.54|133.44|133.54|133.44|133.46|133.44|3600
1635865130000|2021-11-02 14:58:50|133.52|133.46|133.52|133.46|133.54|133.48|133.52|133.46|7126
1635865140000|2021-11-02 14:59:00|133.5|133.44|133.52|133.46|133.52|133.46|133.46|133.42|11574
1635865160000|2021-11-02 14:59:20|||||||||24524
1635865200000|2021-11-02 15:00:00|||||||||3719
1635865210000|2021-11-02 15:00:10|133.54|133.48|133.54|133.5|133.54|133.5|133.54|133.46|3820
1635865230000|2021-11-02 15:00:30|133.56|133.52|133.6|133.56|133.6|133.56|133.56|133.52|5488
1635865240000|2021-11-02 15:00:40|133.62|133.58|133.6|133.58|133.62|133.58|133.6|133.58|0
1635865250000|2021-11-02 15:00:50|||||||||658
1635865260000|2021-11-02 15:01:00|133.62|133.6|133.66|133.6|133.68|133.6|133.62|133.58|2667
1635865270000|2021-11-02 15:01:10|133.64|133.58|133.54|133.46|133.64|133.58|133.54|133.46|4897
1635865300000|2021-11-02 15:01:40||133.5||133.5||133.5||133.5|340
1635865310000|2021-11-02 15:01:50|133.52|133.46|133.52|133.46|133.52|133.46|133.52|133.46|1860
1635865330000|2021-11-02 15:02:10|133.5|133.42|133.52|133.46|133.54|133.46|133.46|133.38|9736
1635865380000|2021-11-02 15:03:00|133.54|133.48|133.54|133.5|133.58|133.54|133.54|133.48|1674
1635865390000|2021-11-02 15:03:10|133.56|133.52|133.56|133.52|133.56|133.52|133.56|133.52|1102
1635865400000|2021-11-02 15:03:20|133.58|133.5|133.54|133.5|133.6|133.5|133.54|133.5|2489
1635865420000|2021-11-02 15:03:40|133.56|133.48|133.5|133.46|133.56|133.48|133.5|133.46|1498
1635865430000|2021-11-02 15:03:50|133.48|133.44|133.5|133.42|133.5|133.44|133.46|133.42|1852
1635865440000|2021-11-02 15:04:00|133.48|133.38|133.44|133.38|133.48|133.38|133.44|133.38|1243
1635865450000|2021-11-02 15:04:10|133.42|133.4|133.44|133.4|133.44|133.4|133.42|133.38|446
1635865460000|2021-11-02 15:04:20|||||||||1036
1635865470000|2021-11-02 15:04:30|133.4|133.38|133.4|133.34|133.4|133.38|133.36|133.28|4023
1635865490000|2021-11-02 15:04:50|133.42|133.36|133.4|133.34|133.44|133.38|133.4|133.34|20015
1635865500000|2021-11-02 15:05:00|133.42|133.36|133.44|133.36|133.44|133.36|133.42|133.36|4069
1635865510000|2021-11-02 15:05:10|133.42||133.42||133.42||133.42||0
1635865550000|2021-11-02 15:05:50|133.44|133.38|133.44|133.38|133.44|133.4|133.4|133.36|3580
1635865560000|2021-11-02 15:06:00|133.42||133.42||133.42||133.42||0
1635865570000|2021-11-02 15:06:10|133.44||133.42||133.44||133.42||1500
1635865590000|2021-11-02 15:06:30|133.44|133.4|133.44|133.38|133.44|133.4|133.44|133.38|1407
1635865610000|2021-11-02 15:06:50|133.46|133.4|133.54|133.5|133.54|133.52|133.46|133.4|60920
1635865620000|2021-11-02 15:07:00|133.52|133.48|133.6|133.54|133.6|133.54|133.52|133.48|25611
1635865630000|2021-11-02 15:07:10|133.58|133.52|133.58|133.52|133.58|133.54|133.56|133.52|6860
1635865650000|2021-11-02 15:07:30|133.56|133.5|133.52|133.48|133.56|133.52|133.52|133.48|12737
1635865660000|2021-11-02 15:07:40|133.5|133.46|133.5|133.46|133.5|133.46|133.48|133.42|21193
1635865670000|2021-11-02 15:07:50||133.44||133.46||133.46||133.44|754
1635865700000|2021-11-02 15:08:20|||||||||4273
1635865720000|2021-11-02 15:08:40|133.48|133.44|133.48|133.42|133.48|133.44|133.48|133.42|660
1635865730000|2021-11-02 15:08:50|133.46|133.4|133.4|133.36|133.46|133.4|133.4|133.32|3988
1635865740000|2021-11-02 15:09:00|||||||||5241
1635865750000|2021-11-02 15:09:10|133.38|133.34|133.36|133.3|133.4|133.34|133.34|133.26|3013
1635865760000|2021-11-02 15:09:20|133.34|133.32|133.36|133.32|133.4|133.34|133.34|133.32|2223
1635865770000|2021-11-02 15:09:30||133.3||133.28||133.32||133.28|0
1635865780000|2021-11-02 15:09:40|133.34|133.26|133.34|133.28|133.34|133.28|133.34|133.26|1142
1635865790000|2021-11-02 15:09:50||133.3||133.28||133.3||133.28|0
1635865800000|2021-11-02 15:10:00|133.32||133.32||133.32||133.32||0
1635865810000|2021-11-02 15:10:10|133.3|133.26|133.26|133.2|133.3|133.26|133.26|133.18|13271
1635865820000|2021-11-02 15:10:20|133.24|133.18|133.24|133.16|133.24|133.18|133.24|133.16|0
1635865840000|2021-11-02 15:10:40|133.26|133.18|133.26|133.22|133.28|133.22|133.26|133.18|2205
1635865850000|2021-11-02 15:10:50||133.2||133.2||133.2||133.2|0
1635865860000|2021-11-02 15:11:00|133.24|133.18|133.2|133.14|133.24|133.18|133.2|133.14|2000
1635865880000|2021-11-02 15:11:20|133.22|133.16|133.2|133.16|133.24|133.18|133.2|133.14|3132
1635865900000|2021-11-02 15:11:40|||||||||789
1635865920000|2021-11-02 15:12:00|133.22|133.18|133.24|133.2|133.26|133.2|133.22|133.18|2283
1635865960000|2021-11-02 15:12:40|133.22|133.18|133.18|133.12|133.22|133.18|133.18|133.1|9736
1635865980000|2021-11-02 15:13:00|133.16|133.1|133.16|133.1|133.16|133.1|133.14|133.04|7686
1635865990000|2021-11-02 15:13:10||133.08||133.1||133.1||133.08|3052
1635866000000|2021-11-02 15:13:20|133.18|133.12|133.18|133.12|133.18|133.14|133.18|133.12|1980
1635866040000|2021-11-02 15:14:00|133.16|133.1|133.18|133.12|133.18|133.12|133.16|133.1|26
1635866050000|2021-11-02 15:14:10|||||||||3731
1635866060000|2021-11-02 15:14:20|||||||||2043
1635866070000|2021-11-02 15:14:30|133.12|133.1|133.18|133.1|133.18|133.12|133.12|133.1|11861
1635866080000|2021-11-02 15:14:40|133.16|133.12|133.16|133.12|133.16|133.12|133.16|133.12|0
1635866090000|2021-11-02 15:14:50|133.14|133.1|133.16|133.1|133.16|133.1|133.14|133.1|1500
1635866100000|2021-11-02 15:15:00||133.12||133.12||133.12||133.12|0
1635866110000|2021-11-02 15:15:10|133.14|133.1|133.14|133.08|133.16|133.12|133.12|133.06|9856
1635866120000|2021-11-02 15:15:20|133.16||133.16||133.16||133.16||0
1635866140000|2021-11-02 15:15:40||133.1||133.08||133.12||133.08|240
1635866190000|2021-11-02 15:16:30|133.14|133.06|133.14|133.08|133.14|133.08|133.14|133.06|6999
1635866200000|2021-11-02 15:16:40|133.12|133.06|133.06|133|133.12|133.06|133.06|133|12209
1635866210000|2021-11-02 15:16:50|||||||||1065
1635866220000|2021-11-02 15:17:00|133.04|132.98|133.06|133|133.06|133|133.02|132.94|8063
1635866230000|2021-11-02 15:17:10|133.04|132.96|133.02|132.96|133.04|132.96|133.02|132.92|1558
1635866250000|2021-11-02 15:17:30|133.04|132.98|133.04|132.98|133.04|132.98|133.04|132.98|1500
1635866310000|2021-11-02 15:18:30||133||133||133||133|33
1635866320000|2021-11-02 15:18:40|||||||||752
1635866330000|2021-11-02 15:18:50|||||||||1134
1635866340000|2021-11-02 15:19:00|133.06|133.02|133.06|133.02|133.06|133.04|133.06|133.02|7402
1635866350000|2021-11-02 15:19:10|133.08|133.04|133.16|133.08|133.16|133.12|133.08|133.04|12330
1635866360000|2021-11-02 15:19:20|133.18|133.1|133.16|133.1|133.18|133.12|133.14|133.1|3588
1635866370000|2021-11-02 15:19:30|133.18|133.12|133.2|133.18|133.22|133.2|133.16|133.12|4319
1635866380000|2021-11-02 15:19:40|133.22||133.22||133.22||133.22||631
1635866390000|2021-11-02 15:19:50|||||||||74
1635866400000|2021-11-02 15:20:00|133.2|133.16|133.2|133.16|133.22|133.16|133.18|133.14|10731
1635866440000|2021-11-02 15:20:40||133.18||133.16||133.18||133.16|3568
1635866450000|2021-11-02 15:20:50|133.18|133.14|133.14|133.08|133.2|133.16|133.12|133.08|12907
1635866460000|2021-11-02 15:21:00|133.12|133.04|133.08|133.02|133.12|133.04|133.06|133|1288
1635866530000|2021-11-02 15:22:10|133.1|133.04|133.18|133.14|133.18|133.14|133.1|133.04|21102
1635866540000|2021-11-02 15:22:20|||||||||1142
1635866550000|2021-11-02 15:22:30|133.2|133.16|133.24|133.2|133.28|133.22|133.18|133.16|18935
1635866580000|2021-11-02 15:23:00|133.26|133.22|133.28|133.24|133.32|133.26|133.26|133.22|5471
1635866590000|2021-11-02 15:23:10|133.32|133.26|133.32|133.28|133.34|133.28|133.32|133.26|878
1635866600000|2021-11-02 15:23:20|133.34|133.3|133.34|133.3|133.34|133.32|133.34|133.3|564
1635866610000|2021-11-02 15:23:30|133.36|133.32|133.42|133.38|133.42|133.38|133.36|133.32|5918
1635866620000|2021-11-02 15:23:40|133.46|133.4|133.48|133.42|133.5|133.42|133.44|133.4|2800
1635866630000|2021-11-02 15:23:50|133.52|133.44|133.5|133.46|133.52|133.46|133.5|133.44|2974
1635866640000|2021-11-02 15:24:00|133.52|133.48|133.52|133.5|133.52|133.5|133.52|133.48|2404
1635866650000|2021-11-02 15:24:10|133.54|133.52|133.62|133.56|133.64|133.56|133.54|133.52|2940
1635866660000|2021-11-02 15:24:20|133.6|133.54|133.62|133.56|133.62|133.56|133.58|133.52|2018
1635866670000|2021-11-02 15:24:30|133.64||133.62||133.66||133.62||0
1635866680000|2021-11-02 15:24:40|133.6|133.54|133.58|133.54|133.6|133.54|133.58|133.54|7814
1635866720000|2021-11-02 15:25:20|133.56|133.52|133.52|133.46|133.56|133.52|133.5|133.44|11372
1635866730000|2021-11-02 15:25:30|133.5|133.48|133.52|133.46|133.52|133.48|133.5|133.46|0
1635866750000|2021-11-02 15:25:50|133.5||133.5||133.5||133.5||20
1635866760000|2021-11-02 15:26:00|133.52|133.48|133.46|133.38|133.58|133.52|133.46|133.38|3774
1635866780000|2021-11-02 15:26:20||133.4||133.4||133.4||133.4|14
1635866790000|2021-11-02 15:26:30|133.44|133.38|133.42|133.36|133.44|133.38|133.4|133.32|3524
1635866800000|2021-11-02 15:26:40|133.44|133.38|133.48|133.46|133.5|133.46|133.44|133.38|1839
1635866810000|2021-11-02 15:26:50|133.52|133.48|133.5|133.48|133.54|133.48|133.5|133.46|117
1635866820000|2021-11-02 15:27:00||133.46||133.46||133.46||133.46|0
1635866830000|2021-11-02 15:27:10||133.48||133.48||133.48||133.48|1534
1635866840000|2021-11-02 15:27:20||133.44||133.44||133.44||133.44|1097
1635866850000|2021-11-02 15:27:30||133.46||133.46||133.46||133.46|663
1635866860000|2021-11-02 15:27:40|133.52|133.48|133.6|133.54|133.6|133.56|133.52|133.48|3928
1635866870000|2021-11-02 15:27:50|133.58|133.5|133.54|133.5|133.58|133.5|133.54|133.5|1697
1635866880000|2021-11-02 15:28:00|133.52|133.48|133.62|133.56|133.62|133.56|133.46|133.38|61721
1635866890000|2021-11-02 15:28:10|133.64|133.54|133.64|133.54|133.64|133.54|133.64|133.54|0
1635866900000|2021-11-02 15:28:20|133.62|133.56|133.6|133.56|133.64|133.58|133.6|133.56|4579
1635866910000|2021-11-02 15:28:30|133.64|133.58|133.64|133.6|133.66|133.6|133.64|133.58|2043
1635866950000|2021-11-02 15:29:10|133.62|133.58|133.6|133.54|133.62|133.58|133.58|133.54|5607
1635866960000|2021-11-02 15:29:20|133.58|133.56|133.56|133.48|133.6|133.56|133.52|133.46|13209
1635866970000|2021-11-02 15:29:30|133.58|133.5|133.62|133.56|133.64|133.56|133.58|133.5|11466
1635866980000|2021-11-02 15:29:40|133.64||133.62||133.64||133.62||777
1635866990000|2021-11-02 15:29:50|133.64||133.64||133.64||133.64||766
1635867000000|2021-11-02 15:30:00|133.62|133.54|133.54|133.48|133.64|133.54|133.5|133.44|10624
1635867010000|2021-11-02 15:30:10|133.56||133.56||133.58||133.56||559
1635867020000|2021-11-02 15:30:20|133.54|133.5|133.62|133.54|133.62|133.54|133.54|133.5|30589
1635867030000|2021-11-02 15:30:30|133.64||133.62||133.64||133.62||195
1635867040000|2021-11-02 15:30:40|133.64|133.56|133.64|133.58|133.64|133.58|133.64|133.56|2070
1635867050000|2021-11-02 15:30:50|133.66|133.64|133.64|133.6|133.68|133.64|133.64|133.58|8092
1635867060000|2021-11-02 15:31:00|133.62|133.58|133.6|133.5|133.62|133.58|133.56|133.5|9003
1635867070000|2021-11-02 15:31:10||133.52||133.52||133.52||133.52|0
1635867090000|2021-11-02 15:31:30|133.58||133.6||133.6||133.58||12
1635867110000|2021-11-02 15:31:50||133.54||133.54||133.54||133.54|0
1635867130000|2021-11-02 15:32:10|133.58|133.52|133.5|133.44|133.58|133.52|133.48|133.4|8343
1635867140000|2021-11-02 15:32:20|133.48|133.46|133.54|133.5|133.54|133.5|133.48|133.46|5896
1635867160000|2021-11-02 15:32:40|133.52|133.48|133.52|133.44|133.52|133.48|133.5|133.44|1673
1635867170000|2021-11-02 15:32:50||133.46||133.46||133.46||133.46|0
1635867200000|2021-11-02 15:33:20|133.54|133.48|133.54|133.5|133.54|133.5|133.54|133.46|1258
1635867210000|2021-11-02 15:33:30|||||||||1
1635867230000|2021-11-02 15:33:50|133.5|133.48|133.52|133.48|133.52|133.48|133.5|133.48|1336
1635867240000|2021-11-02 15:34:00|133.54||133.52||133.54||133.52||1500
1635867250000|2021-11-02 15:34:10||133.46||133.46||133.46||133.44|0
1635867260000|2021-11-02 15:34:20|133.54|133.48|133.54|133.48|133.54|133.5|133.54|133.48|2151
1635867270000|2021-11-02 15:34:30||133.5||133.48||133.5||133.48|866
1635867280000|2021-11-02 15:34:40||133.5||133.5||133.5||133.5|0
1635867290000|2021-11-02 15:34:50|133.56|133.52|133.58|133.54|133.58|133.54|133.56|133.52|2512
1635867300000|2021-11-02 15:35:00|133.6|133.56|133.68|133.62|133.68|133.62|133.6|133.54|24624
1635867310000|2021-11-02 15:35:10|133.66|133.6|133.68|133.6|133.68|133.6|133.6|133.56|4983
1635867320000|2021-11-02 15:35:20|133.66||133.64||133.66||133.64||42
1635867330000|2021-11-02 15:35:30|133.68||133.68||133.68||133.68||1114
1635867340000|2021-11-02 15:35:40|133.66|133.58|133.64|133.56|133.66|133.58|133.56|133.5|7911
1635867350000|2021-11-02 15:35:50||133.58||133.58||133.58||133.58|0
1635867360000|2021-11-02 15:36:00|133.62|133.56|133.6|133.52|133.62|133.56|133.56|133.5|8324
1635867380000|2021-11-02 15:36:20|133.58|133.5|133.6|133.52|133.6|133.54|133.52|133.46|8229
1635867400000|2021-11-02 15:36:40||133.54||133.54||133.54||133.54|155
1635867420000|2021-11-02 15:37:00|133.62|133.56|133.6|133.54|133.62|133.56|133.6|133.54|615
1635867440000|2021-11-02 15:37:20|133.56|133.52|133.56|133.52|133.58|133.52|133.54|133.48|2209
1635867450000|2021-11-02 15:37:30|133.58|133.54|133.62|133.54|133.62|133.58|133.58|133.54|957
1635867470000|2021-11-02 15:37:50||133.56||133.56||133.56||133.56|521
1635867480000|2021-11-02 15:38:00|133.6||133.6||133.6||133.6||0
1635867490000|2021-11-02 15:38:10|133.62||133.62||133.62||133.62||17
1635867510000|2021-11-02 15:38:30|133.64|133.58|133.68|133.62|133.7|133.62|133.64|133.58|18447
1635867530000|2021-11-02 15:38:50|133.64|133.6|133.58|133.5|133.64|133.6|133.58|133.5|3175
1635867560000|2021-11-02 15:39:20|133.6|133.56|133.6|133.56|133.62|133.56|133.6|133.54|13925
1635867570000|2021-11-02 15:39:30|133.58|133.54|133.58|133.5|133.6|133.54|133.54|133.5|2102
1635867580000|2021-11-02 15:39:40|133.56|133.48|133.56|133.5|133.56|133.5|133.56|133.48|0
1635867600000|2021-11-02 15:40:00|133.54|133.48|133.5|133.44|133.54|133.48|133.5|133.42|4836
1635867620000|2021-11-02 15:40:20|133.52||133.5||133.52||133.5||11182
1635867640000|2021-11-02 15:40:40|||||||||676
1635867650000|2021-11-02 15:40:50|133.48|133.42|133.5|133.44|133.5|133.44|133.48|133.4|1980
1635867660000|2021-11-02 15:41:00|133.48||133.48||133.48||133.48||0
1635867670000|2021-11-02 15:41:10|133.5|133.46|133.52|133.5|133.52|133.5|133.5|133.46|3293
1635867680000|2021-11-02 15:41:20|133.54|133.52|133.54|133.52|133.58|133.52|133.54|133.52|908
1635867690000|2021-11-02 15:41:30|133.52|133.5|133.48|133.4|133.54|133.5|133.48|133.4|14844
1635867700000|2021-11-02 15:41:40||133.42||133.44||133.44||133.42|13
1635867710000|2021-11-02 15:41:50|133.5|133.46|133.5|133.44|133.52|133.46|133.5|133.44|947
1635867720000|2021-11-02 15:42:00|133.52|133.46|133.56|133.48|133.56|133.48|133.52|133.46|360
1635867730000|2021-11-02 15:42:10|133.54||133.54||133.54||133.54||383
1635867750000|2021-11-02 15:42:30|133.52||133.54||133.54||133.52||0
1635867770000|2021-11-02 15:42:50|||||||||1500
1635867810000|2021-11-02 15:43:30|||||||||60
1635867820000|2021-11-02 15:43:40|133.56|133.5|133.58|133.52|133.6|133.54|133.56|133.5|12434
1635867830000|2021-11-02 15:43:50|133.6|133.54|133.6|133.54|133.6|133.54|133.6|133.52|0
1635867840000|2021-11-02 15:44:00|133.58||133.58||133.58||133.58||0
1635867850000|2021-11-02 15:44:10|133.6||133.6||133.6||133.6||0
1635867860000|2021-11-02 15:44:20|133.58||133.58||133.6||133.58||0
1635867890000|2021-11-02 15:44:50|133.6|133.56|133.58|133.56|133.6|133.56|133.58|133.54|688
1635867900000|2021-11-02 15:45:00|133.6|133.58|133.62|133.58|133.66|133.6|133.6|133.58|10163
1635867920000|2021-11-02 15:45:20|133.6||133.62||133.62||133.6||3050
1635867940000|2021-11-02 15:45:40|133.6|133.56|133.54|133.48|133.6|133.56|133.54|133.46|4154
1635867950000|2021-11-02 15:45:50||133.46||133.46||133.46||133.46|0
1635867960000|2021-11-02 15:46:00|133.52|133.44|133.52|133.44|133.52|133.44|133.5|133.44|2
1635867970000|2021-11-02 15:46:10||133.46||133.48||133.48||133.46|0
1635867990000|2021-11-02 15:46:30|133.5|133.46|133.48|133.44|133.52|133.46|133.48|133.44|3261
1635868020000|2021-11-02 15:47:00|133.46|133.4|133.44|133.38|133.46|133.4|133.44|133.36|1819
1635868030000|2021-11-02 15:47:10|133.42|133.36|133.4|133.32|133.42|133.36|133.4|133.3|3270
1635868040000|2021-11-02 15:47:20|133.38||133.36||133.38||133.36||1200
1635868050000|2021-11-02 15:47:30|133.38|133.34|133.4|133.34|133.4|133.36|133.38|133.34|1065
1635868060000|2021-11-02 15:47:40|133.38||133.38||133.4||133.38||20
1635868070000|2021-11-02 15:47:50|133.4|133.36|133.4|133.36|133.4|133.36|133.4|133.36|146
1635868140000|2021-11-02 15:49:00|||||||||533
1635868150000|2021-11-02 15:49:10|133.42|133.38|133.38|133.34|133.44|133.38|133.38|133.32|5360
1635868160000|2021-11-02 15:49:20|133.36|133.32|133.38|133.34|133.4|133.34|133.36|133.32|2305
1635868180000|2021-11-02 15:49:40|133.36|133.32|133.38|133.3|133.38|133.34|133.34|133.28|6368
1635868190000|2021-11-02 15:49:50||133.32||133.32||133.32||133.32|5623
1635868210000|2021-11-02 15:50:10|||||||||3316
1635868220000|2021-11-02 15:50:20|133.36|133.3|133.34|133.32|133.36|133.32|133.34|133.26|8
1635868230000|2021-11-02 15:50:30|133.36|133.34|133.4|133.36|133.4|133.36|133.36|133.34|7465
1635868240000|2021-11-02 15:50:40|133.38|133.34|133.38|133.34|133.38|133.34|133.38|133.32|4766
1635868260000|2021-11-02 15:51:00|133.36|133.32|133.36|133.32|133.38|133.32|133.36|133.32|4025
1635868270000|2021-11-02 15:51:10||133.34||133.34||133.34||133.34|0
1635868280000|2021-11-02 15:51:20||133.32||133.32||133.32||133.3|5225
1635868290000|2021-11-02 15:51:30|||||||||759
1635868300000|2021-11-02 15:51:40||133.34||133.32||133.34||133.32|3376
1635868330000|2021-11-02 15:52:10|133.34|133.3|133.36|133.32|133.36|133.32|133.32|133.28|7265
1635868340000|2021-11-02 15:52:20|133.34|133.3|133.34|133.3|133.34|133.3|133.34|133.3|1070
1635868350000|2021-11-02 15:52:30|133.32|133.28|133.3|133.26|133.32|133.28|133.3|133.24|1778
1635868360000|2021-11-02 15:52:40||133.24||133.26||133.26||133.24|0
1635868390000|2021-11-02 15:53:10|133.32|133.28|133.32|133.28|133.32|133.28|133.32|133.26|1771
1635868400000|2021-11-02 15:53:20|133.3||133.32||133.32||133.3||5744
1635868420000|2021-11-02 15:53:40|133.34|133.3|133.32|133.3|133.34|133.3|133.32|133.3|2510
1635868440000|2021-11-02 15:54:00|133.3|133.28|133.32|133.28|133.32|133.28|133.3|133.28|623
1635868470000|2021-11-02 15:54:30|133.3|133.24|133.24|133.18|133.3|133.28|133.24|133.16|3179
1635868480000|2021-11-02 15:54:40|133.22|133.16|133.2|133.16|133.22|133.18|133.2|133.12|486
1635868490000|2021-11-02 15:54:50|133.18|133.14|133.16|133.12|133.18|133.14|133.16|133.12|2740
1635868500000|2021-11-02 15:55:00|133.14|133.1|133.12|133.06|133.14|133.1|133.12|133.04|4284
1635868510000|2021-11-02 15:55:10|133.1||133.1||133.1||133.1||0
1635868520000|2021-11-02 15:55:20|133.12|133.08|133.1|133.08|133.12|133.08|133.1|133.08|1047
1635868540000|2021-11-02 15:55:40|133.08|133.06|133.08|133.04|133.08|133.06|133.06|133|2811
1635868570000|2021-11-02 15:56:10|133.1|133.06|133.1|133.06|133.1|133.08|133.1|133.06|1873
1635868580000|2021-11-02 15:56:20|133.08|133.04|133.08|133.04|133.08|133.04|133.08|133.04|2633
1635868590000|2021-11-02 15:56:30|||||||||740
1635868600000|2021-11-02 15:56:40|133.06|133|133.04|133|133.06|133|133.04|133|2277
1635868610000|2021-11-02 15:56:50|||||||||1878
1635868650000|2021-11-02 15:57:30|133.02|132.98|133.02|132.98|133.02|133|133.02|132.94|4541
1635868660000|2021-11-02 15:57:40|133|132.96|133.02|132.96|133.02|132.96|132.98|132.88|5804
1635868670000|2021-11-02 15:57:50|133.06|133|133.02|133|133.06|133|133.02|132.96|11021
1635868680000|2021-11-02 15:58:00|133.04||133.04||133.04||133.04||1014
1635868690000|2021-11-02 15:58:10|133.02|132.98|133.04|133|133.04|133|132.98|132.92|10696
1635868700000|2021-11-02 15:58:20|133.02|132.98|133.04|133|133.04|133|133.02|132.96|5728
1635868710000|2021-11-02 15:58:30|133.06|133.02|133.06|133.04|133.06|133.04|133.06|133.02|2734
1635868740000|2021-11-02 15:59:00|||||||||593
1635868760000|2021-11-02 15:59:20|133.08||133.08||133.08||133.08||462
1635868770000|2021-11-02 15:59:30|||||||||643
1635868780000|2021-11-02 15:59:40|||||||||753
1635868790000|2021-11-02 15:59:50|133.1|133.08|133.08|133.04|133.1|133.08|133.08|133|38167
1635868800000|2021-11-02 16:00:00|133.06|133.02|133.04|133|133.06|133.02|133.04|133|3329
1635868810000|2021-11-02 16:00:10|133.02|132.98|133|132.94|133.04|133|133|132.94|11310
1635868820000|2021-11-02 16:00:20|132.98||132.98||132.98||132.98||13
1635868830000|2021-11-02 16:00:30|133|132.96|133|132.96|133.02|132.96|133|132.96|1369
1635868850000|2021-11-02 16:00:50|133.02|132.98|133|132.96|133.02|132.98|133|132.96|15062
1635868870000|2021-11-02 16:01:10|133.02|132.98|133.02|132.98|133.04|133|133.02|132.98|14297
1635868880000|2021-11-02 16:01:20|133||133||133||133||0
1635868890000|2021-11-02 16:01:30|132.98|132.94|132.98|132.9|133|132.94|132.96|132.9|1753
1635868900000|2021-11-02 16:01:40||132.92||132.94||132.94||132.92|135
1635868910000|2021-11-02 16:01:50||132.92||132.92||132.92||132.92|832
1635868930000|2021-11-02 16:02:10||132.94||132.94||132.94||132.94|0
1635868940000|2021-11-02 16:02:20|133|132.96|133.02|132.96|133.02|132.96|133|132.96|1344
1635868950000|2021-11-02 16:02:30|133.04|133.02|133.02|132.96|133.08|133.02|133.02|132.96|8786
1635868980000|2021-11-02 16:03:00|133.04|132.98|133.04|133|133.04|133|133.04|132.98|3909
1635868990000|2021-11-02 16:03:10|133.06|133.02|133.1|133.04|133.1|133.04|133.06|133.02|4481
1635869010000|2021-11-02 16:03:30|133.12|133.06|133.14|133.08|133.16|133.08|133.1|133.06|5431
1635869020000|2021-11-02 16:03:40||133.1||133.1||133.1||133.1|0
1635869030000|2021-11-02 16:03:50|133.12|133.08|133.14|133.08|133.14|133.08|133.12|133.08|7585
1635869040000|2021-11-02 16:04:00||133.1||133.08||133.1||133.08|861
1635869060000|2021-11-02 16:04:20|||||||||88
1635869070000|2021-11-02 16:04:30|||||||||184
1635869120000|2021-11-02 16:05:20||133.1||133.1||133.1||133.1|3974
1635869130000|2021-11-02 16:05:30|133.12|133.08|133.1|133.06|133.12|133.08|133.1|133.06|3391
1635869150000|2021-11-02 16:05:50|||||||||8917
1635869160000|2021-11-02 16:06:00|133.12|133.08|133.14|133.08|133.16|133.12|133.12|133.08|6573
1635869200000|2021-11-02 16:06:40|133.12|133.06|133.06|133.02|133.12|133.06|133.06|133.02|18866
1635869220000|2021-11-02 16:07:00|133.04|132.98|133|132.94|133.04|132.98|133|132.94|8388
1635869230000|2021-11-02 16:07:10|132.98||132.98||132.98||132.98||0
1635869240000|2021-11-02 16:07:20|133|132.96|132.98|132.94|133|132.98|132.98|132.94|2907
1635869250000|2021-11-02 16:07:30|133||132.98||133||132.98||0
1635869280000|2021-11-02 16:08:00|||||||||873
1635869290000|2021-11-02 16:08:10|132.96|132.92|132.98|132.96|133|132.96|132.96|132.92|9513
1635869300000|2021-11-02 16:08:20|133|132.98|133.02|132.98|133.02|133|133|132.96|3464
1635869310000|2021-11-02 16:08:30|133.04|133.02|133.04|133.02|133.04|133.02|133.04|132.98|7934
1635869320000|2021-11-02 16:08:40|133.06|133.04|133.06|133.04|133.1|133.04|133.06|133.04|2776
1635869330000|2021-11-02 16:08:50||133.02||133.02||133.02||133.02|3546
1635869340000|2021-11-02 16:09:00|133.04|133|133.04|132.98|133.04|133|133.04|132.98|2099
1635869380000|2021-11-02 16:09:40|133.02|132.96|133.04|132.98|133.04|132.98|133|132.96|5419
1635869400000|2021-11-02 16:10:00||133||133||133||132.98|0
1635869410000|2021-11-02 16:10:10|133.02|132.98|132.96|132.9|133.02|132.98|132.96|132.9|9811
1635869420000|2021-11-02 16:10:20|||||||||2000
1635869430000|2021-11-02 16:10:30|132.94||132.94||132.94||132.94||1412
1635869450000|2021-11-02 16:10:50|132.92|132.88|132.92|132.88|132.92|132.88|132.92|132.86|2059
1635869460000|2021-11-02 16:11:00|132.94|132.9|133|132.96|133.04|132.98|132.94|132.9|6097
1635869470000|2021-11-02 16:11:10|133.02|132.98|133|132.96|133.02|132.98|133|132.96|4644
1635869480000|2021-11-02 16:11:20|||||||||6714
1635869490000|2021-11-02 16:11:30||132.94||132.96||132.96||132.94|7
1635869530000|2021-11-02 16:12:10|133.02|132.98|133|132.98|133.02|132.98|133|132.96|100
1635869570000|2021-11-02 16:12:50|||||||||400
1635869610000|2021-11-02 16:13:30|133.02|133|133|132.96|133.06|133.02|133|132.96|14363
1635869620000|2021-11-02 16:13:40|132.98|132.98|133.02|132.98|133.02|132.98|132.98|132.96|6000
1635869630000|2021-11-02 16:13:50|133.04|133|133.04|133.02|133.06|133.02|133.04|133|7258
1635869640000|2021-11-02 16:14:00||133||133||133||133|623
1635869650000|2021-11-02 16:14:10|133.06|133.02|133.06|133.02|133.06|133.02|133.06|133.02|0
1635869660000|2021-11-02 16:14:20|133.04||133.04||133.04||133.04||0
1635869680000|2021-11-02 16:14:40|||||||||3770
1635869690000|2021-11-02 16:14:50|133.02|133|133.04|132.98|133.04|133|133.02|132.96|4480
1635869710000|2021-11-02 16:15:10||133||133.02||133.02||133|0
1635869730000|2021-11-02 16:15:30|133.02|132.98|133.02|132.96|133.04|132.98|133.02|132.94|21269
1635869740000|2021-11-02 16:15:40||132.98||132.98||132.98||132.98|1
1635869760000|2021-11-02 16:16:00|133|132.96|133|132.94|133|132.96|132.98|132.94|1061
1635869780000|2021-11-02 16:16:20|132.98|132.96|132.98|132.96|132.98|132.96|132.98|132.96|0
1635869800000|2021-11-02 16:16:40|132.96|132.92|132.96|132.92|132.96|132.92|132.96|132.92|3801
1635869810000|2021-11-02 16:16:50|132.94|132.9|132.96|132.9|132.96|132.9|132.92|132.9|1726
1635869830000|2021-11-02 16:17:10|132.98|132.92|133|132.96|133.02|133|132.98|132.92|21566
1635869840000|2021-11-02 16:17:20||132.98||132.98||132.98||132.98|0
1635869850000|2021-11-02 16:17:30|133.02|133|133.02|133|133.02|133|133.02|133|862
1635869870000|2021-11-02 16:17:50|133.04|133.02|133.04|133.02|133.04|133.02|133.02|133|6590
1635869880000|2021-11-02 16:18:00|133.06|133|133.02|132.98|133.06|133.02|133.02|132.98|18373
1635869890000|2021-11-02 16:18:10|133.04|133|133.04|133|133.04|133.02|133.04|133|1746
1635869900000|2021-11-02 16:18:20|133.06|133.02|133.06|133.02|133.06|133.02|133.04|133|6258
1635869910000|2021-11-02 16:18:30|133.04|133|133.06|133|133.06|133.04|133.04|132.98|17656
1635869920000|2021-11-02 16:18:40|133.04|132.98|133.04|132.98|133.04|132.98|133.04|132.98|0
1635869930000|2021-11-02 16:18:50||133||133||133||133|0
1635869940000|2021-11-02 16:19:00|133.02|132.98|133.02|132.98|133.02|132.98|133.02|132.98|319
1635869950000|2021-11-02 16:19:10|133.04|133|133.02|132.98|133.04|133|133.02|132.98|753
1635869970000|2021-11-02 16:19:30|||||||||1239
1635869990000|2021-11-02 16:19:50|133.04|133|133.02|132.98|133.04|133|133.02|132.98|5651
1635870010000|2021-11-02 16:20:10|||||||||2206
1635870020000|2021-11-02 16:20:20|||||||||15
1635870030000|2021-11-02 16:20:30|||||||||734
1635870080000|2021-11-02 16:21:20|133|132.96|133.1|133.06|133.1|133.08|133|132.96|49087
1635870090000|2021-11-02 16:21:30|133.08|133.04|133.1|133.06|133.1|133.06|133.08|133.04|4380
1635870120000|2021-11-02 16:22:00|||||||||743
1635870140000|2021-11-02 16:22:20|||||||||1129
1635870160000|2021-11-02 16:22:40|133.12|133.08|133.18|133.12|133.2|133.12|133.12|133.08|12095
1635870170000|2021-11-02 16:22:50|133.16|133.14|133.18|133.14|133.18|133.14|133.16|133.14|4033
1635870180000|2021-11-02 16:23:00|133.16|133.12|133.14|133.1|133.16|133.12|133.14|133.1|8099
1635870190000|2021-11-02 16:23:10|133.12|133.08|133.12|133.06|133.12|133.1|133.12|133.06|2549
1635870200000|2021-11-02 16:23:20||133.08||133.08||133.08||133.08|441
1635870220000|2021-11-02 16:23:40|133.1|133.06|133.12|133.08|133.12|133.08|133.1|133.06|10826
1635870240000|2021-11-02 16:24:00||133.06||133.08||133.08||133.06|0
1635870260000|2021-11-02 16:24:20|||||||||495
1635870270000|2021-11-02 16:24:30|||||||||25
1635870280000|2021-11-02 16:24:40|||||||||1489
1635870290000|2021-11-02 16:24:50||133.1||133.1||133.1||133.08|104
1635870320000|2021-11-02 16:25:20|133.1|133.08|133.08|133.04|133.1|133.08|133.08|133.04|5802
1635870340000|2021-11-02 16:25:40|133.06|133.02|133.06|133.02|133.06|133.02|133.06|133.02|1465
1635870350000|2021-11-02 16:25:50|133.04|133|133.06|133.02|133.06|133.02|133.02|133|6386
1635870370000|2021-11-02 16:26:10|||||||||8540
1635870380000|2021-11-02 16:26:20|133.04|133|133.04|133|133.04|133|133.04|133|1657
1635870400000|2021-11-02 16:26:40|133|132.98|133.02|132.98|133.04|132.98|133|132.98|577
1635870410000|2021-11-02 16:26:50|133||133||133.04||133||9897
1635870440000|2021-11-02 16:27:20|133.02|132.96|133.02|132.98|133.02|132.98|133.02|132.96|6673
1635870450000|2021-11-02 16:27:30|133|132.96|132.92|132.86|133|132.96|132.92|132.86|95114
1635870460000|2021-11-02 16:27:40|132.94|132.88|132.96|132.92|132.96|132.92|132.94|132.88|23087
1635870480000|2021-11-02 16:28:00|132.98|132.94|132.96|132.94|132.98|132.94|132.96|132.94|3385
1635870490000|2021-11-02 16:28:10|132.98|132.96|133|132.96|133|132.96|132.98|132.96|6192
1635870500000|2021-11-02 16:28:20|||||||||6585
1635870510000|2021-11-02 16:28:30|133.02|132.98|133.02|132.96|133.02|132.98|133.02|132.96|509
1635870520000|2021-11-02 16:28:40|133|132.94|133|132.94|133|132.96|133|132.94|4
1635870530000|2021-11-02 16:28:50|||||||||7000
1635870540000|2021-11-02 16:29:00|133.02|133|133.04|132.98|133.04|133|133|132.94|24961
1635870550000|2021-11-02 16:29:10|133.02|132.96|133.02|132.96|133.02|132.96|133.02|132.96|6579
1635870560000|2021-11-02 16:29:20||132.98||132.98||132.98||132.98|210
1635870570000|2021-11-02 16:29:30|133|132.96|133|132.96|133|132.96|133|132.96|5642
1635870580000|2021-11-02 16:29:40|133.02|132.98|133.08|133.02|133.1|133.02|133|132.98|5383
1635870590000|2021-11-02 16:29:50|133.1|133|133.1|133.02|133.1|133.04|133.06|133|4655
1635926410000|2021-11-03 08:00:10|132.62|132.26|132.24|132|132.62|132.26|132.24|132|70457
1635926420000|2021-11-03 08:00:20|||||||||7427
1635926430000|2021-11-03 08:00:30|132.28|132.02|132.08|131.98|132.28|132.24|131.96|131.58|74438
1635926440000|2021-11-03 08:00:40|132.06|131.88|132.08|131.84|132.08|131.88|131.98|131.74|5209
1635926450000|2021-11-03 08:00:50||131.86||131.88||131.88||131.86|1506
1635926460000|2021-11-03 08:01:00|132.18|131.7|131.86|131.64|132.18|131.72|131.84|131.62|6035
1635926470000|2021-11-03 08:01:10|131.94||131.88||131.96||131.84||6419
1635926480000|2021-11-03 08:01:20|131.96|131.74|131.98|131.76|132.1|131.76|131.92|131.66|4425
1635926490000|2021-11-03 08:01:30|131.96|131.86|131.98|131.8|132.1|131.88|131.96|131.78|4099
1635926500000|2021-11-03 08:01:40||131.7||131.72||131.72||131.7|0
1635926510000|2021-11-03 08:01:50|132||132||132.08||132||5768
1635926520000|2021-11-03 08:02:00|132.06|131.74|132|131.76|132.08|131.76|132|131.74|2531
1635926530000|2021-11-03 08:02:10|131.98|131.68|132|131.7|132.04|131.7|131.88|131.68|4480
1635926540000|2021-11-03 08:02:20|131.98||131.98||132.02||131.9||769
1635926550000|2021-11-03 08:02:30|131.96|131.64|131.86|131.66|132|131.66|131.86|131.64|3115
1635926560000|2021-11-03 08:02:40|131.96||131.94||131.96||131.94||1215
1635926570000|2021-11-03 08:02:50|131.96||131.96||131.96||131.96||9039
1635926580000|2021-11-03 08:03:00|132.02|131.68|132.1|131.86|132.14|131.86|132.02|131.68|14919
1635926590000|2021-11-03 08:03:10|132.08||132.08||132.08||132.08||10
1635926600000|2021-11-03 08:03:20|||||||||37882
1635926610000|2021-11-03 08:03:30|132.1|131.88|132.4|132.12|132.42|132.12|132.1|131.88|39255
1635926620000|2021-11-03 08:03:40|132.38||132.3||132.42||132.3||1512
1635926630000|2021-11-03 08:03:50|132.4|132.14|132.42|132.2|132.42|132.2|132.3|132.14|20434
1635926640000|2021-11-03 08:04:00|||||||||3
1635926650000|2021-11-03 08:04:10|||||||||374
1635926660000|2021-11-03 08:04:20|132.3|132.3|132.42|132.26|132.42|132.3|132.3|132.2|2862
1635926670000|2021-11-03 08:04:30||132.28||132.3||132.3||132.28|634
1635926680000|2021-11-03 08:04:40|132.4|132.2|132.2|132.1|132.4|132.2|132.2|132|5992
1635926700000|2021-11-03 08:05:00|132.22|132.14|132.26|132.1|132.32|132.22|132.22|132.1|19918
1635926710000|2021-11-03 08:05:10|132.24|132.08|132.2|132.1|132.24|132.1|132.2|132.08|2730
1635926720000|2021-11-03 08:05:20|132.18|132|132.12|131.94|132.18|132|132.06|131.84|9077
1635926730000|2021-11-03 08:05:30|132.1|131.88|132.08|131.96|132.1|131.96|132.08|131.86|0
1635926740000|2021-11-03 08:05:40|132.1|131.88|132.06|131.88|132.12|131.9|132.06|131.86|1039
1635926750000|2021-11-03 08:05:50|132.04|131.86|132.02|131.84|132.04|131.86|132.02|131.82|4219
1635926760000|2021-11-03 08:06:00|||||||||2986
1635926770000|2021-11-03 08:06:10|132.06|131.86|132.14|131.98|132.14|131.98|132.06|131.86|2942
1635926780000|2021-11-03 08:06:20|132.12|131.96|132.06|131.9|132.12|131.96|132.06|131.88|484
1635926790000|2021-11-03 08:06:30|132.08|131.92|132.2|132.02|132.2|132.02|132.08|131.9|5638
1635926800000|2021-11-03 08:06:40|132.28|132.14|132.3|132.08|132.32|132.14|132.28|132|1079
1635926810000|2021-11-03 08:06:50|132.32|132.1|132.3|132.08|132.32|132.22|132.3|132.06|1650
1635926820000|2021-11-03 08:07:00|132.32|132.1|132.32|132.12|132.32|132.12|132.32|132.1|6
1635926830000|2021-11-03 08:07:10|132.3|132.14|132.42|132.26|132.44|132.26|132.3|132.14|2074
1635926840000|2021-11-03 08:07:20|132.44|132.28|132.46|132.3|132.5|132.3|132.44|132.28|14
1635926850000|2021-11-03 08:07:30||132.26||132.38||132.38||132.26|18
1635926860000|2021-11-03 08:07:40||132.3||132.38||132.38||132.3|310
1635926870000|2021-11-03 08:07:50|132.56|132.32|132.58|132.46|132.58|132.46|132.54|132.3|1468
1635926880000|2021-11-03 08:08:00|132.56|132.44|132.28|132.18|132.56|132.44|132.28|132.1|14458
1635926890000|2021-11-03 08:08:10|132.3|132.2|132.36|132.22|132.38|132.22|132.3|132.14|2115
1635926900000|2021-11-03 08:08:20||132.14||132.22||132.22||132.14|0
1635926910000|2021-11-03 08:08:30||132.14||132.18||132.18||132.14|0
1635926920000|2021-11-03 08:08:40||132.14||132.2||132.2||132.14|0
1635926930000|2021-11-03 08:08:50|132.34|132.22|132.28|132.16|132.34|132.22|132.24|132.06|4000
1635926940000|2021-11-03 08:09:00|132.32|132.18|132.3|132.2|132.32|132.2|132.3|132.14|0
1635926950000|2021-11-03 08:09:10|132.28|132.1|132.28|132.22|132.28|132.22|132.28|132.1|207
1635926960000|2021-11-03 08:09:20|132.26|132.14|132.24|132.08|132.46|132.38|132.24|132.06|31684
1635926970000|2021-11-03 08:09:30|132.28|132.12|132.28|132.22|132.28|132.22|132.24|132.12|1975
1635926980000|2021-11-03 08:09:40|132.3|132.14|132.42|132.32|132.44|132.38|132.3|132.14|22103
1635926990000|2021-11-03 08:09:50|132.48|132.34|132.56|132.42|132.58|132.42|132.48|132.26|1981
1635927000000|2021-11-03 08:10:00|132.6|132.38|132.62|132.44|132.74|132.66|132.58|132.38|74756
1635927010000|2021-11-03 08:10:10|132.6|132.46|132.56|132.4|132.7|132.54|132.56|132.34|5020
1635927020000|2021-11-03 08:10:20|132.54|132.42|132.54|132.42|132.56|132.42|132.5|132.34|9164
1635927030000|2021-11-03 08:10:30|132.52|132.36|132.14|132|132.52|132.38|132.14|131.98|23150
1635927040000|2021-11-03 08:10:40|132.16|132.02|132.34|132.18|132.36|132.18|132.16|132.02|683
1635927050000|2021-11-03 08:10:50|132.28|132.14|132.34|132.22|132.4|132.22|132.26|132.1|1877
1635927060000|2021-11-03 08:11:00|132.32|132.14|132.24|132.06|132.4|132.34|132.2|132.04|5529
1635927070000|2021-11-03 08:11:10|132.26|132.08|132.42|132.26|132.44|132.26|132.22|132.08|9033
1635927080000|2021-11-03 08:11:20|132.4|132.28|132.48|132.38|132.52|132.38|132.4|132.28|5969
1635927090000|2021-11-03 08:11:30|132.56|132.4|132.54|132.42|132.56|132.42|132.44|132.34|13818
1635927100000|2021-11-03 08:11:40|132.48|132.44|132.62|132.5|132.66|132.5|132.48|132.42|2676
1635927110000|2021-11-03 08:11:50|132.6|132.48|132.5|132.36|132.62|132.48|132.46|132.3|9050
1635927120000|2021-11-03 08:12:00|132.48|132.38|132.5|132.38|132.5|132.38|132.48|132.3|16600
1635927130000|2021-11-03 08:12:10|132.48|132.32|132.44|132.38|132.52|132.38|132.44|132.3|10
1635927140000|2021-11-03 08:12:20|132.42|132.32|132.36|132.24|132.42|132.32|132.2|132.16|49328
1635927150000|2021-11-03 08:12:30|132.42|132.26|132.44|132.36|132.44|132.36|132.42|132.26|2911
1635927160000|2021-11-03 08:12:40|132.5|132.3|132.38|132.26|132.5|132.36|132.38|132.24|4000
1635927170000|2021-11-03 08:12:50|132.36|132.24|132.26|132.12|132.36|132.24|132.26|132.06|7939
1635927190000|2021-11-03 08:13:10|132.32|132.14|132.36|132.22|132.4|132.26|132.32|132.14|4471
1635927200000|2021-11-03 08:13:20|132.34|132.18|132.34|132.2|132.36|132.2|132.3|132.14|37
1635927210000|2021-11-03 08:13:30|132.36|132.22|132.22|132.08|132.36|132.28|132.18|132.02|4670
1635927220000|2021-11-03 08:13:40|132.2|132.1|132.18|132.06|132.26|132.1|132.18|132.02|210
1635927230000|2021-11-03 08:13:50|132.16|132.04|132.2|132.14|132.2|132.14|132.14|132.04|12137
1635927240000|2021-11-03 08:14:00|132.26|132.08|132.24|132.12|132.26|132.12|132.16|132.06|11485
1635927250000|2021-11-03 08:14:10|132.2|132.06|132.1|131.94|132.2|132.06|132.06|131.92|9139
1635927260000|2021-11-03 08:14:20|||||||||3385
1635927270000|2021-11-03 08:14:30||131.98||131.98||131.98||131.98|508
1635927280000|2021-11-03 08:14:40|132.14|132|132.08|131.98|132.14|132|132.08|131.98|12502
1635927290000|2021-11-03 08:14:50|132.06||132.06||132.06||132.06||0
1635927300000|2021-11-03 08:15:00|132.04|131.92|131.98|131.84|132.04|131.92|131.98|131.78|3164
1635927310000|2021-11-03 08:15:10|131.96|131.82|131.86|131.72|131.96|131.82|131.86|131.7|1
1635927320000|2021-11-03 08:15:20||131.68||131.7||131.7||131.68|0
1635927330000|2021-11-03 08:15:30|131.92|131.72|131.96|131.78|131.98|131.84|131.92|131.72|5950
1635927340000|2021-11-03 08:15:40||131.8||131.82||131.82||131.8|22627
1635927350000|2021-11-03 08:15:50|131.98|131.96|132.14|132|132.14|132|131.96|131.82|21971
1635927360000|2021-11-03 08:16:00|132.08|131.98|132.04|131.94|132.1|132|132.04|131.94|7597
1635927370000|2021-11-03 08:16:10|132.08|131.96|132.08|132|132.08|132|132.08|131.96|2300
1635927380000|2021-11-03 08:16:20|132.06|131.98|132.12|132.02|132.18|132.02|132.06|131.96|6683
1635927390000|2021-11-03 08:16:30|132.1|132|132.12|132.02|132.12|132.02|132.1|132|5
1635927400000|2021-11-03 08:16:40|132.16|132|132.1|132|132.2|132.06|132.1|132|6331
1635927410000|2021-11-03 08:16:50|132.08|132.02|132.06|131.94|132.08|132.02|132.04|131.94|1506
1635927420000|2021-11-03 08:17:00|132.04|131.9|132.02|131.9|132.04|131.9|132.02|131.84|0
1635927430000|2021-11-03 08:17:10|132|131.84|131.94|131.8|132|131.86|131.86|131.8|4308
1635927440000|2021-11-03 08:17:20|131.92|131.76|131.86|131.74|131.92|131.78|131.82|131.68|0
1635927450000|2021-11-03 08:17:30||131.76||131.76||131.76||131.76|35
1635927460000|2021-11-03 08:17:40|131.9|131.74|132|131.88|132.02|131.88|131.9|131.74|13415
1635927470000|2021-11-03 08:17:50|131.98|131.86|131.98|131.86|131.98|131.86|131.98|131.86|0
1635927480000|2021-11-03 08:18:00|132|131.88|132|131.9|132|131.9|132|131.86|4677
1635927490000|2021-11-03 08:18:10|131.98|131.86|131.98|131.86|132|131.92|131.96|131.86|3784
1635927500000|2021-11-03 08:18:20|131.96|131.88|131.96|131.88|131.98|131.88|131.96|131.88|95
1635927510000|2021-11-03 08:18:30|131.94|131.86|131.94|131.8|131.96|131.86|131.9|131.78|3909
1635927520000|2021-11-03 08:18:40|131.96|131.82|131.94|131.84|131.96|131.84|131.94|131.82|0
1635927550000|2021-11-03 08:19:10|132|131.86|132.04|131.92|132.08|131.92|132|131.86|1805
1635927560000|2021-11-03 08:19:20|132.02|131.88|131.96|131.84|132.02|131.9|131.96|131.8|0
1635927570000|2021-11-03 08:19:30|132|131.9|132.06|131.96|132.06|131.96|131.98|131.9|3557
1635927580000|2021-11-03 08:19:40|||||||||2000
1635927590000|2021-11-03 08:19:50|132.08||132.08||132.08||132.08||977
1635927620000|2021-11-03 08:20:20|||||||||8653
1635927630000|2021-11-03 08:20:30||131.98||131.96||132||131.94|2680
1635927640000|2021-11-03 08:20:40|||||||||1551
1635927650000|2021-11-03 08:20:50|132.06|131.92|132.06|131.94|132.06|131.94|132.04|131.88|0
1635927660000|2021-11-03 08:21:00|||||||||3796
1635927670000|2021-11-03 08:21:10|132.04|131.96|132.06|131.98|132.06|131.98|132.04|131.92|2367
1635927690000|2021-11-03 08:21:30|132.12|132|132.12|132|132.14|132|132.12|132|9
1635927700000|2021-11-03 08:21:40|132.14|131.98|132.14|132|132.18|132|132.14|131.98|9769
1635927730000|2021-11-03 08:22:10|||||||||450
1635927760000|2021-11-03 08:22:40|||||||||12500
1635927770000|2021-11-03 08:22:50|132.12|131.98|132.04|131.92|132.12|132|132|131.88|18204
1635927780000|2021-11-03 08:23:00|132.02|131.9|132.02|131.92|132.02|131.92|132.02|131.9|0
1635927790000|2021-11-03 08:23:10||131.9||131.9||131.9||131.9|0
1635927800000|2021-11-03 08:23:20|132.06|131.92|132.02|131.92|132.1|131.96|132.02|131.9|4504
1635927810000|2021-11-03 08:23:30|132.08|131.9|132.1|131.98|132.12|131.98|131.96|131.9|11937
1635927820000|2021-11-03 08:23:40|132.12|132|132.16|132|132.2|132.06|132.12|131.96|0
1635927830000|2021-11-03 08:23:50|132.18|132.02|132.16|132.06|132.24|132.1|132.16|132.02|7982
1635927860000|2021-11-03 08:24:20|132.2|132.12|132.38|132.26|132.38|132.26|132.2|132.12|3737
1635927870000|2021-11-03 08:24:30|132.42|132.22|132.38|132.24|132.44|132.24|132.38|132.2|0
1635927880000|2021-11-03 08:24:40|132.4|132.26|132.52|132.36|132.54|132.36|132.4|132.26|3514
1635927890000|2021-11-03 08:24:50|132.54||132.52||132.54||132.5||25
1635927900000|2021-11-03 08:25:00|132.54|132.38|132.68|132.54|132.7|132.54|132.52|132.38|29168
1635927910000|2021-11-03 08:25:10|132.66|132.48|132.68|132.54|132.68|132.56|132.56|132.48|4928
1635927920000|2021-11-03 08:25:20||132.58||132.58||132.6||132.58|200
1635927930000|2021-11-03 08:25:30|132.66|132.52|132.66|132.56|132.66|132.56|132.66|132.48|510
1635927950000|2021-11-03 08:25:50||132.58||132.56||132.58||132.56|6493
1635927960000|2021-11-03 08:26:00|||||||||5310
1635927970000|2021-11-03 08:26:10|132.64|132.58|132.64|132.5|132.64|132.62|132.56|132.46|47570
1635927980000|2021-11-03 08:26:20|132.62|132.52|132.62|132.54|132.62|132.54|132.6|132.52|500
1635927990000|2021-11-03 08:26:30|132.54|132.52|132.58|132.46|132.62|132.54|132.54|132.44|6308
1635928000000|2021-11-03 08:26:40|132.46|132.4|132.44|132.34|132.56|132.48|132.44|132.32|13808
1635928020000|2021-11-03 08:27:00|132.46|132.32|132.52|132.42|132.52|132.42|132.46|132.32|1555
1635928040000|2021-11-03 08:27:20||132.44||132.44||132.44||132.44|1
1635928050000|2021-11-03 08:27:30|132.48|132.4|132.38|132.3|132.5|132.4|132.3|132.24|5361
1635928060000|2021-11-03 08:27:40|132.36|132.28|132.38|132.26|132.38|132.28|132.36|132.24|1873
1635928070000|2021-11-03 08:27:50|132.36||132.36||132.38||132.36||0
1635928080000|2021-11-03 08:28:00|132.38|132.32|132.44|132.34|132.46|132.34|132.38|132.32|9972
1635928090000|2021-11-03 08:28:10|132.42|132.28|132.4|132.3|132.44|132.38|132.24|132.08|60012
1635928130000|2021-11-03 08:28:50|132.38|132.28|132.38|132.3|132.38|132.3|132.38|132.28|0
1635928140000|2021-11-03 08:29:00|||||||||219
1635928160000|2021-11-03 08:29:20|132.36|132.28|132.6|132.46|132.62|132.46|132.34|132.28|6947
1635928170000|2021-11-03 08:29:30|132.58|132.4|132.52|132.4|132.58|132.4|132.52|132.36|338
1635928190000|2021-11-03 08:29:50|132.5|132.42|132.5|132.4|132.52|132.42|132.48|132.38|5
1635928200000|2021-11-03 08:30:00|132.48|132.42|132.48|132.36|132.48|132.42|132.48|132.34|74
1635928220000|2021-11-03 08:30:20|||||||||1896
1635928290000|2021-11-03 08:31:30|||||||||4000
1635928300000|2021-11-03 08:31:40|132.5|132.38|132.32|132.2|132.58|132.44|132.32|132.18|12716
1635928310000|2021-11-03 08:31:50|||||||||1263
1635928330000|2021-11-03 08:32:10|132.3|132.18|132.24|132.1|132.3|132.18|132.24|132.08|330
1635928340000|2021-11-03 08:32:20|132.22|132.08|132.22|132.1|132.24|132.1|132.2|132.08|0
1635928350000|2021-11-03 08:32:30|132.2|132.08|132.18|132.08|132.2|132.08|132.18|132.08|0
1635928360000|2021-11-03 08:32:40||132.1||132.1||132.1||132.1|0
1635928370000|2021-11-03 08:32:50|132.16|132.08|132.14|132.02|132.16|132.08|132.14|132|0
1635928380000|2021-11-03 08:33:00|132.12|132|132.1|132|132.12|132|132.1|132|1894
1635928400000|2021-11-03 08:33:20|132.14|131.98|132.04|131.96|132.14|131.98|132.04|131.92|24357
1635928410000|2021-11-03 08:33:30|132.02|131.98|132.02|131.96|132.02|131.98|132.02|131.96|2558
1635928420000|2021-11-03 08:33:40|132.08|131.98|132.08|131.98|132.1|131.98|132.08|131.98|2940
1635928430000|2021-11-03 08:33:50|132.1||132.1||132.1||132.08||1650
1635928450000|2021-11-03 08:34:10|132.08|132|132.24|132.12|132.26|132.12|132.08|132|10583
1635928460000|2021-11-03 08:34:20|132.22|132.08|132.16|132.08|132.22|132.08|132.16|132.08|2000
1635928480000|2021-11-03 08:34:40||132.1||132.08||132.1||132.08|2100
1635928490000|2021-11-03 08:34:50|132.14|132.06|132.1|132|132.14|132.06|132.1|132|6093
1635928500000|2021-11-03 08:35:00|132.08|131.94|132.06|131.94|132.08|131.94|132.06|131.9|800
1635928520000|2021-11-03 08:35:20|132.04|131.92|132.02|131.9|132.04|131.92|132.02|131.9|20326
1635928530000|2021-11-03 08:35:30|132|131.86|131.98|131.86|132|131.86|131.98|131.84|754
1635928540000|2021-11-03 08:35:40|131.96|131.84|131.94|131.84|131.98|131.84|131.94|131.82|300
1635928550000|2021-11-03 08:35:50|131.98|131.86|132|131.9|132|131.9|131.94|131.86|6329
1635928560000|2021-11-03 08:36:00|131.98|131.94|132|131.94|132|131.94|131.98|131.94|2820
1635928570000|2021-11-03 08:36:10|131.98|131.88|131.96|131.84|131.98|131.88|131.94|131.82|87513
1635928580000|2021-11-03 08:36:20|131.92|131.88|131.98|131.9|132|131.9|131.92|131.88|93
1635928590000|2021-11-03 08:36:30|||||||||662
1635928600000|2021-11-03 08:36:40||131.84||131.86||131.86||131.84|19
1635928610000|2021-11-03 08:36:50|132|131.92|132.1|132|132.16|132.02|132|131.92|6399
1635928620000|2021-11-03 08:37:00|132.08|131.96|132.1|132|132.16|132.08|132.06|131.96|50556
1635928630000|2021-11-03 08:37:10|132.08|131.98|132.12|132.04|132.12|132.04|132.08|131.96|2805
1635928670000|2021-11-03 08:37:50|||||||||18046
1635928680000|2021-11-03 08:38:00|132.1|132.06|132.2|132.08|132.2|132.08|132.08|132.06|8545
1635928690000|2021-11-03 08:38:10|132.22||132.18||132.22||132.18||144
1635928700000|2021-11-03 08:38:20|132.16|132.04|132.18|132.06|132.18|132.06|132.16|132.04|0
1635928710000|2021-11-03 08:38:30|132.16||132.16||132.16||132.16||0
1635928720000|2021-11-03 08:38:40|132.14|132.04|132.14|132.04|132.14|132.04|132.14|132.04|0
1635928730000|2021-11-03 08:38:50|||||||||1426
1635928750000|2021-11-03 08:39:10|132.16|132.06|132.34|132.18|132.34|132.18|132.16|132.06|47308
1635928760000|2021-11-03 08:39:20|132.32|132.16|132.22|132.12|132.32|132.16|132.22|132.1|3628
1635928790000|2021-11-03 08:39:50|132.2|132.1|132.2|132.1|132.2|132.1|132.2|132.1|0
1635928800000|2021-11-03 08:40:00|132.22|132.22|132.28|132.24|132.32|132.24|132.22|132.12|12104
1635928810000|2021-11-03 08:40:10|132.32|132.22|132.32|132.22|132.36|132.24|132.32|132.2|2358
1635928830000|2021-11-03 08:40:30|||||||||496
1635928850000|2021-11-03 08:40:50|132.26|132.18|132.22|132.14|132.3|132.22|132.22|132.12|43994
1635928860000|2021-11-03 08:41:00||132.12||132.14||132.14||132.12|0
1635928870000|2021-11-03 08:41:10|||||||||216
1635928880000|2021-11-03 08:41:20|132.26|132.16|132.28|132.18|132.32|132.18|132.26|132.16|3834
1635928890000|2021-11-03 08:41:30|132.26|132.16|132.24|132.16|132.26|132.18|132.24|132.12|7805
1635928900000|2021-11-03 08:41:40|132.22|132.12|132.16|132.1|132.22|132.12|132.16|132.04|7607
1635928910000|2021-11-03 08:41:50||132.12||132.12||132.12||132.12|0
1635928920000|2021-11-03 08:42:00||132.1||132.1||132.1||132.1|8287
1635928930000|2021-11-03 08:42:10|||||||||1443
1635928970000|2021-11-03 08:42:50|||||||||130
1635928990000|2021-11-03 08:43:10|132.14|132.08|132.1|132.04|132.14|132.08|132.1|132.04|7047
1635929000000|2021-11-03 08:43:20|132.12|132.06|132.16|132.06|132.16|132.08|132.12|132.06|3575
1635929010000|2021-11-03 08:43:30|132.14|132.04|132.06|132|132.14|132.04|132|131.98|60823
1635929060000|2021-11-03 08:44:20|132.08|132.02|132.04|131.98|132.08|132.02|132.04|131.92|16635
1635929070000|2021-11-03 08:44:30|132.02|131.92|131.88|131.78|132.02|131.92|131.84|131.78|1299
1635929080000|2021-11-03 08:44:40|131.92|131.8|131.9|131.8|131.92|131.8|131.86|131.8|280
1635929090000|2021-11-03 08:44:50|131.92|131.82|131.94|131.84|131.94|131.86|131.92|131.82|197
1635929100000|2021-11-03 08:45:00|131.9||131.9||131.9||131.9||0
1635929110000|2021-11-03 08:45:10|131.94|131.86|131.96|131.86|131.96|131.86|131.94|131.86|2894
1635929120000|2021-11-03 08:45:20|131.94|131.84|131.92|131.84|131.94|131.84|131.92|131.84|1050
1635929130000|2021-11-03 08:45:30|131.94|131.96|132.04|131.96|132.06|131.96|131.92|131.86|101107
1635929140000|2021-11-03 08:45:40|132.02|131.94|132.04|131.94|132.14|132.02|132|131.92|16062
1635929150000|2021-11-03 08:45:50|132.02|131.96|132.04|132|132.06|132|132|131.96|3306
1635929160000|2021-11-03 08:46:00|132.06|131.98|132.06|132|132.12|132|132.06|131.98|4494
1635929180000|2021-11-03 08:46:20|132.1|132.02|131.96|131.86|132.14|132.08|131.96|131.84|19097
1635929190000|2021-11-03 08:46:30|131.98|131.88|132.06|131.98|132.06|131.98|131.96|131.88|10684
1635929200000|2021-11-03 08:46:40||132||131.98||132||131.98|2207
1635929210000|2021-11-03 08:46:50|||||||||273
1635929220000|2021-11-03 08:47:00|132.08|132|132.16|132.12|132.2|132.14|132.08|132|9358
1635929230000|2021-11-03 08:47:10|132.22|132.14|132.24|132.14|132.26|132.14|132.22|132.14|9508
1635929240000|2021-11-03 08:47:20|132.26|132.16|132.36|132.26|132.38|132.26|132.26|132.16|68919
1635929250000|2021-11-03 08:47:30|132.32|132.24|132.2|132.1|132.32|132.24|132.2|132.1|2658
1635929260000|2021-11-03 08:47:40|132.18|132.08|132.08|131.98|132.18|132.08|132.08|131.96|3912
1635929270000|2021-11-03 08:47:50|132.1|132|132.16|132.06|132.16|132.06|132.1|132|10287
1635929280000|2021-11-03 08:48:00|132.12|132.02|132.2|132.1|132.2|132.1|132.1|132.02|21939
1635929290000|2021-11-03 08:48:10|132.18|132.08|132.12|132.04|132.18|132.1|132.12|132.04|664
1635929300000|2021-11-03 08:48:20|132.16|132.06|132.18|132.12|132.22|132.14|132.16|132.06|5171
1635929310000|2021-11-03 08:48:30|132.16|132.1|132.16|132.12|132.16|132.12|132.14|132.06|6618
1635929320000|2021-11-03 08:48:40|132.2|132.14|132.22|132.16|132.22|132.16|132.2|132.14|2105
1635929330000|2021-11-03 08:48:50|132.2|132.14|132.16|132.08|132.22|132.14|132.16|132.08|10932
1635929340000|2021-11-03 08:49:00|132.14|132.04|132|131.88|132.14|132.04|131.96|131.86|3257
1635929350000|2021-11-03 08:49:10|132.04|131.9|132.12|132.02|132.12|132.02|132.04|131.9|6481
1635929360000|2021-11-03 08:49:20|132.14|132.04|132.12|132.06|132.16|132.06|132.12|132.04|1368
1635929370000|2021-11-03 08:49:30|132.16|132.08|132.12|132.02|132.2|132.12|132.12|132.02|6015
1635929380000|2021-11-03 08:49:40|132.14|132.04|132.16|132.06|132.2|132.1|132.14|132.04|5030
1635929390000|2021-11-03 08:49:50|132.14|132.02|132.12|132.02|132.14|132.02|132.12|132.02|754
1635929400000|2021-11-03 08:50:00|132.14|132|132.2|132.08|132.2|132.1|132.14|132|13211
1635929410000|2021-11-03 08:50:10|132.22|132.1|132.2|132.1|132.26|132.16|132.2|132.1|0
1635929420000|2021-11-03 08:50:20||132.08||132.08||132.1||132.08|0
1635929440000|2021-11-03 08:50:40||132.1||132.1||132.1||132.1|5043
1635929450000|2021-11-03 08:50:50|132.18||132.16||132.18||132.16||7600
1635929460000|2021-11-03 08:51:00|132.14|132.08|132.12|132.02|132.14|132.08|132.12|132.02|1266
1635929470000|2021-11-03 08:51:10||132.06||132.08||132.08||132.06|380
1635929480000|2021-11-03 08:51:20||132.06||132.06||132.06||132.06|609
1635929490000|2021-11-03 08:51:30||132.08||132.06||132.08||132.06|0
1635929500000|2021-11-03 08:51:40|132.1|132.02|132.12|132.02|132.12|132.04|132.1|132.02|39
1635929510000|2021-11-03 08:51:50|||||||||1505
1635929530000|2021-11-03 08:52:10|132.16|132.04|132.22|132.14|132.26|132.14|132.16|132.04|6105
1635929550000|2021-11-03 08:52:30|132.24|132.16|132.28|132.18|132.34|132.24|132.16|132.08|14104
1635929560000|2021-11-03 08:52:40|132.3|132.16|132.24|132.14|132.3|132.2|132.2|132.1|13032
1635929570000|2021-11-03 08:52:50|132.2|132.12|132.2|132.08|132.24|132.14|132.2|132.06|5484
1635929580000|2021-11-03 08:53:00|132.16|132.06|132.16|132.04|132.2|132.1|132.1|132|11517
1635929590000|2021-11-03 08:53:10|132.14|132.02|132.08|132|132.14|132.06|132.04|131.98|9643
1635929600000|2021-11-03 08:53:20||131.98||132||132||131.98|0
1635929610000|2021-11-03 08:53:30|132.1|132.04|132.14|132.04|132.14|132.06|132.04|132|6109
1635929620000|2021-11-03 08:53:40|132|132.02|131.96|131.88|132.14|132.06|131.96|131.86|50441
1635929630000|2021-11-03 08:53:50|132|131.86|132|131.96|132.04|131.98|132|131.86|6164
1635929640000|2021-11-03 08:54:00|131.98|131.94|131.92|131.8|131.98|131.94|131.92|131.8|3068
1635929650000|2021-11-03 08:54:10|131.78|131.78|131.88|131.8|131.9|131.82|131.78|131.76|34409
1635929660000|2021-11-03 08:54:20|131.92|131.82|132.04|131.9|132.04|131.92|131.9|131.82|19658
1635929670000|2021-11-03 08:54:30|132.02|131.88|131.94|131.9|132.12|132.04|131.94|131.86|42937
1635929680000|2021-11-03 08:54:40|131.98||131.98||131.98||131.98||0
1635929690000|2021-11-03 08:54:50|131.92|131.88|131.82|131.72|131.92|131.88|131.82|131.72|14412
1635929700000|2021-11-03 08:55:00|131.84|131.68|131.86|131.78|131.88|131.8|131.78|131.68|14534
1635929710000|2021-11-03 08:55:10||131.76||131.76||131.76||131.76|1
1635929720000|2021-11-03 08:55:20|131.88|131.78|131.88|131.8|131.88|131.8|131.88|131.78|200
1635929730000|2021-11-03 08:55:30|131.92|131.84|132.04|131.94|132.06|131.94|131.92|131.84|9314
1635929740000|2021-11-03 08:55:40|132.06|131.96|132.02|131.9|132.08|131.98|132.02|131.9|2793
1635929750000|2021-11-03 08:55:50|132.04|131.92|132.04|131.94|132.04|131.94|132.04|131.92|1398
1635929770000|2021-11-03 08:56:10|132.1|131.96|132.14|132.02|132.16|132.02|132.04|131.96|2352
1635929780000|2021-11-03 08:56:20|132.16|132.04|132.16|132.04|132.24|132.12|132.14|132.02|7963
1635929790000|2021-11-03 08:56:30|132.14|132.06|132.08|131.98|132.14|132.06|132.04|131.94|433
1635929800000|2021-11-03 08:56:40|132.1|132|132.12|132.02|132.12|132.02|132.1|132|0
1635929810000|2021-11-03 08:56:50|132.1|132|132.1|132.02|132.1|132.02|132.1|132|0
1635929820000|2021-11-03 08:57:00|132.14|132.04|132.18|132.08|132.18|132.08|132.14|132.04|3935
1635929830000|2021-11-03 08:57:10|132.16|132.1|132.26|132.14|132.28|132.14|132.16|132.1|11779
1635929850000|2021-11-03 08:57:30|||||||||237
1635929860000|2021-11-03 08:57:40|132.24||132.26||132.26||132.24||50
1635929870000|2021-11-03 08:57:50|132.24||132.24||132.26||132.24||0
1635929880000|2021-11-03 08:58:00|||||||||6837
1635929900000|2021-11-03 08:58:20|132.22|132.12|132.14|132.08|132.3|132.18|132.14|132.04|22467
1635929910000|2021-11-03 08:58:30|132.18|132.1|132.2|132.1|132.24|132.14|132.18|132.1|11029
1635929920000|2021-11-03 08:58:40|132.24|132.12|132.24|132.18|132.24|132.18|132.24|132.12|5156
1635929940000|2021-11-03 08:59:00|||||||||744
1635929960000|2021-11-03 08:59:20|132.22|132.14|132.22|132.12|132.22|132.14|132.18|132.1|5233
1635929970000|2021-11-03 08:59:30|132.24|132.14|132.24|132.16|132.24|132.16|132.24|132.14|0
1635929980000|2021-11-03 08:59:40|132.22|132.14|132.14|132.08|132.22|132.14|132.14|132.06|2262
1635930000000|2021-11-03 09:00:00|132.12|132.04|132.12|132.04|132.12|132.04|132.12|132.04|0
1635930010000|2021-11-03 09:00:10|132.14|132.06|132.12|132.08|132.22|132.12|132.12|132.06|37586
1635930020000|2021-11-03 09:00:20|132.18|132.1|132.12|132.08|132.18|132.1|132.12|132.08|1942
1635930030000|2021-11-03 09:00:30|132.14|132.1|132.18|132.1|132.2|132.1|132.14|132.1|5246
1635930040000|2021-11-03 09:00:40|132.2|132.12|132.18|132.12|132.24|132.12|132.16|132.12|7678
1635930050000|2021-11-03 09:00:50|132.2|132.14|132.38|132.28|132.4|132.28|132.2|132.14|8892
1635930060000|2021-11-03 09:01:00|132.36|132.24|132.44|132.3|132.44|132.3|132.32|132.24|6548
1635930070000|2021-11-03 09:01:10|||||||||7508
1635930090000|2021-11-03 09:01:30||132.32||132.34||132.34||132.32|20
1635930100000|2021-11-03 09:01:40|132.4|132.36|132.48|132.4|132.48|132.4|132.4|132.36|6031
1635930110000|2021-11-03 09:01:50|132.52|132.42|132.58|132.44|132.58|132.44|132.52|132.42|1074
1635930120000|2021-11-03 09:02:00||132.46||132.48||132.48||132.46|1150
1635930130000|2021-11-03 09:02:10||132.5||132.54||132.54||132.5|0
1635930140000|2021-11-03 09:02:20|132.62|132.56|132.7|132.58|132.7|132.58|132.62|132.54|8700
1635930150000|2021-11-03 09:02:30|132.68|132.6|132.68|132.62|132.68|132.62|132.68|132.6|37
1635930160000|2021-11-03 09:02:40|132.7|132.64|132.8|132.74|132.8|132.74|132.7|132.64|6856
1635930170000|2021-11-03 09:02:50|132.78|132.72|132.84|132.72|132.84|132.74|132.78|132.72|14726
1635930180000|2021-11-03 09:03:00|132.8|132.7|132.8|132.72|132.8|132.72|132.78|132.7|2740
1635930190000|2021-11-03 09:03:10|132.84|132.74|132.9|132.76|132.9|132.76|132.84|132.74|2252
1635930200000|2021-11-03 09:03:20|132.88|132.78|132.88|132.8|132.88|132.8|132.88|132.78|0
1635930220000|2021-11-03 09:03:40|||||||||2452
1635930230000|2021-11-03 09:03:50|132.86|132.78|132.84|132.74|132.86|132.78|132.76|132.7|15463
1635930240000|2021-11-03 09:04:00|132.86||132.86||132.86||132.86||0
1635930250000|2021-11-03 09:04:10|||||||||31083
1635930270000|2021-11-03 09:04:30|132.84||132.84||132.84||132.84||0
1635930280000|2021-11-03 09:04:40|132.86|132.76|132.88|132.8|132.9|132.8|132.86|132.76|3904
1635930290000|2021-11-03 09:04:50|132.86|132.82|132.82|132.76|132.86|132.82|132.82|132.76|841
1635930300000|2021-11-03 09:05:00|132.8|132.74|132.78|132.7|132.82|132.74|132.78|132.7|4337
1635930310000|2021-11-03 09:05:10|132.76|132.68|132.74|132.68|132.76|132.68|132.74|132.68|2661
1635930320000|2021-11-03 09:05:20|132.72|132.7|132.82|132.7|132.82|132.7|132.72|132.7|2521
1635930330000|2021-11-03 09:05:30|132.84|132.72|132.86|132.74|132.86|132.74|132.84|132.72|0
1635930360000|2021-11-03 09:06:00|132.88|132.86|132.9|132.84|132.98|132.92|132.86|132.76|40825
1635930370000|2021-11-03 09:06:10|132.88|132.82|132.8|132.68|132.88|132.82|132.76|132.64|5658
1635930380000|2021-11-03 09:06:20|132.78|132.64|132.68|132.58|132.78|132.64|132.68|132.58|5550
1635930390000|2021-11-03 09:06:30|132.72|132.6|132.8|132.7|132.8|132.7|132.72|132.58|2964
1635930400000|2021-11-03 09:06:40|132.82|132.68|132.82|132.72|132.84|132.72|132.82|132.68|0
1635930410000|2021-11-03 09:06:50||132.74||132.68||132.74||132.68|743
1635930420000|2021-11-03 09:07:00|132.8||132.78||132.8||132.78||60
1635930440000|2021-11-03 09:07:20|132.8|132.8|132.88|132.78|132.88|132.8|132.8|132.7|17033
1635930450000|2021-11-03 09:07:30|132.86|132.76|132.84|132.78|132.86|132.78|132.8|132.72|15000
1635930460000|2021-11-03 09:07:40|||||||||60
1635930480000|2021-11-03 09:08:00|132.82|132.74|132.8|132.7|132.82|132.74|132.8|132.68|257
1635930490000|2021-11-03 09:08:10|132.78|132.68|132.88|132.8|132.88|132.8|132.78|132.68|5122
1635930500000|2021-11-03 09:08:20||132.82||132.8||132.84||132.8|11920
1635930510000|2021-11-03 09:08:30|132.86|132.82|132.92|132.82|132.92|132.84|132.84|132.8|19780
1635930550000|2021-11-03 09:09:10|132.96|132.84|133|132.9|133|132.9|132.96|132.84|3150
1635930570000|2021-11-03 09:09:30||132.92||132.94||132.94||132.9|0
1635930580000|2021-11-03 09:09:40|||||||||469
1635930590000|2021-11-03 09:09:50|133.04|132.92|133.04|132.96|133.04|132.96|133.04|132.92|1020
1635930620000|2021-11-03 09:10:20|133.02|132.98|133.1|133.04|133.18|133.06|133|132.96|14746
1635930630000|2021-11-03 09:10:30|133.08|133|133|132.9|133.08|133|132.98|132.88|28774
1635930640000|2021-11-03 09:10:40|133.04|132.92|133.04|132.94|133.04|132.94|133.04|132.92|0
1635930650000|2021-11-03 09:10:50||132.96||132.96||132.96||132.96|373
1635930660000|2021-11-03 09:11:00|133.08|132.98|133.16|133.06|133.16|133.06|133.04|132.98|8579
1635930670000|2021-11-03 09:11:10|133.14|133.04|133.08|133|133.14|133.04|133.08|133|2186
1635930700000|2021-11-03 09:11:40|133.12|133.02|133.16|133.06|133.16|133.06|133.12|133.02|11211
1635930710000|2021-11-03 09:11:50||133.08||133.1||133.1||133.08|74
1635930730000|2021-11-03 09:12:10|133.14|133.08|133.16|133.08|133.16|133.08|133.1|132.98|24209
1635930740000|2021-11-03 09:12:20|133.22|133.1|133.38|133.28|133.4|133.3|133.22|133.1|24201
1635930750000|2021-11-03 09:12:30||133.26||133.28||133.28||133.26|0
1635930770000|2021-11-03 09:12:50|133.36|133.26|133.14|133.04|133.36|133.26|133.12|133|2851
1635930780000|2021-11-03 09:13:00|133.12|133.02|133.22|133.1|133.22|133.1|133.12|133|40020
1635930790000|2021-11-03 09:13:10|133.24|133.12|133.16|133.08|133.28|133.24|133.16|133.08|35642
1635930800000|2021-11-03 09:13:20|133.14||133.16||133.16||133.14||0
1635930820000|2021-11-03 09:13:40|133.12|133.1|133.22|133.16|133.26|133.18|133.12|133.1|9842
1635930840000|2021-11-03 09:14:00|133.2|133.1|133.1|133|133.2|133.1|133.1|133|38266
1635930850000|2021-11-03 09:14:10|133.08|132.98|133.08|132.96|133.12|133|133.08|132.96|450
1635930860000|2021-11-03 09:14:20|133.06|132.92|133.02|132.9|133.06|132.92|133.02|132.9|0
1635930870000|2021-11-03 09:14:30|133|132.92|132.96|132.86|133|132.94|132.96|132.86|12470
1635930880000|2021-11-03 09:14:40|132.94|132.88|132.94|132.84|132.94|132.88|132.94|132.82|0
1635930890000|2021-11-03 09:14:50|132.96||132.94||132.96||132.94||0
1635930900000|2021-11-03 09:15:00|||||||||214
1635930910000|2021-11-03 09:15:10||132.86||132.84||132.86||132.84|0
1635930920000|2021-11-03 09:15:20|132.92|132.82|132.82|132.72|132.92|132.82|132.82|132.68|16005
1635930950000|2021-11-03 09:15:50|132.8|132.7|132.66|132.54|132.8|132.7|132.66|132.52|570
1635930970000|2021-11-03 09:16:10|132.64|132.52|132.58|132.52|132.64|132.54|132.58|132.52|2919
1635930990000|2021-11-03 09:16:30|132.56|132.5|132.56|132.5|132.56|132.5|132.56|132.5|222
1635931000000|2021-11-03 09:16:40|132.54|132.48|132.48|132.38|132.54|132.48|132.48|132.36|700
1635931010000|2021-11-03 09:16:50|132.46|132.36|132.46|132.36|132.46|132.36|132.46|132.34|300
1635931020000|2021-11-03 09:17:00|132.48|132.4|132.6|132.48|132.66|132.56|132.48|132.4|10715
1635931030000|2021-11-03 09:17:10|132.58|132.52|132.5|132.38|132.6|132.52|132.5|132.36|5286
1635931040000|2021-11-03 09:17:20||132.36||132.38||132.38||132.34|0
1635931050000|2021-11-03 09:17:30||132.36||132.36||132.36||132.36|0
1635931070000|2021-11-03 09:17:50|132.52|132.38|132.54|132.46|132.58|132.5|132.52|132.38|9627
1635931080000|2021-11-03 09:18:00|132.52|132.44|132.44|132.34|132.52|132.44|132.44|132.34|9026
1635931090000|2021-11-03 09:18:10|132.42|132.32|132.42|132.32|132.42|132.32|132.36|132.28|24604
1635931100000|2021-11-03 09:18:20|132.4|132.3|132.5|132.38|132.5|132.38|132.36|132.22|14309
1635931110000|2021-11-03 09:18:30|132.48|132.36|132.36|132.24|132.48|132.36|132.3|132.18|55121
1635931120000|2021-11-03 09:18:40|132.38|132.26|132.38|132.24|132.48|132.32|132.38|132.24|9376
1635931130000|2021-11-03 09:18:50|132.36|132.22|132.36|132.2|132.36|132.22|132.36|132.2|0
1635931140000|2021-11-03 09:19:00|132.32|132.28|132.26|132.16|132.32|132.28|132.24|132.14|32315
1635931150000|2021-11-03 09:19:10|132.28|132.18|132.38|132.26|132.38|132.26|132.28|132.18|11668
1635931160000|2021-11-03 09:19:20|132.4|132.28|132.42|132.3|132.46|132.4|132.38|132.28|8779
1635931170000|2021-11-03 09:19:30|132.44|132.32|132.5|132.36|132.5|132.36|132.44|132.32|3086
1635931200000|2021-11-03 09:20:00|132.52|132.38|132.58|132.44|132.6|132.44|132.52|132.38|7675
1635931210000|2021-11-03 09:20:10|132.6|132.46|132.68|132.54|132.7|132.56|132.6|132.46|3025
1635931220000|2021-11-03 09:20:20||132.56||132.56||132.56||132.56|0
1635931230000|2021-11-03 09:20:30|132.66|132.54|132.6|132.54|132.68|132.54|132.6|132.5|0
1635931240000|2021-11-03 09:20:40|||||||||6042
1635931260000|2021-11-03 09:21:00|132.64|132.56|132.72|132.56|132.72|132.56|132.64|132.56|2908
1635931270000|2021-11-03 09:21:10|132.7||132.7||132.7||132.7||0
1635931280000|2021-11-03 09:21:20|132.72||132.68||132.72||132.68||0
1635931290000|2021-11-03 09:21:30|132.7||132.7||132.7||132.7||0
1635931310000|2021-11-03 09:21:50|132.72|132.64|132.82|132.68|132.82|132.68|132.72|132.64|1673
1635931320000|2021-11-03 09:22:00|132.8||132.8||132.8||132.8||0
1635931330000|2021-11-03 09:22:10|132.78||132.8||132.8||132.76||4071
1635931360000|2021-11-03 09:22:40|||||||||834
1635931370000|2021-11-03 09:22:50|132.78||132.76||132.8||132.74||382
1635931380000|2021-11-03 09:23:00|132.74|132.64|132.68|132.56|132.74|132.64|132.66|132.54|1460
1635931390000|2021-11-03 09:23:10|132.66|132.54|132.64|132.54|132.66|132.54|132.64|132.54|0
1635931410000|2021-11-03 09:23:30|132.62|132.5|132.64|132.5|132.64|132.5|132.58|132.46|489
1635931440000|2021-11-03 09:24:00|132.66|132.52|132.72|132.6|132.72|132.6|132.66|132.52|4950
1635931470000|2021-11-03 09:24:30|132.74|132.62|132.8|132.66|132.8|132.68|132.74|132.62|0
1635931480000|2021-11-03 09:24:40|132.78|132.68|132.78|132.68|132.78|132.68|132.78|132.68|0
1635931490000|2021-11-03 09:24:50|132.82|132.7|132.82|132.72|132.84|132.72|132.82|132.7|6036
1635931510000|2021-11-03 09:25:10|||||||||20902
1635931530000|2021-11-03 09:25:30|132.78|132.74|132.84|132.74|132.86|132.74|132.78|132.74|2830
1635931540000|2021-11-03 09:25:40|132.86||132.84||132.86||132.84||0
1635931550000|2021-11-03 09:25:50|132.86|132.78|132.96|132.82|132.96|132.82|132.86|132.78|634
1635931570000|2021-11-03 09:26:10|132.98||132.96||132.98||132.96||10
1635931600000|2021-11-03 09:26:40|132.98|132.84|132.98|132.88|132.98|132.88|132.98|132.84|0
1635931610000|2021-11-03 09:26:50|||||||||5000
1635931620000|2021-11-03 09:27:00|||||||||369
1635931630000|2021-11-03 09:27:10|132.96||132.98||132.98||132.96||0
1635931650000|2021-11-03 09:27:30|132.96|132.86|132.88|132.74|132.98|132.86|132.88|132.74|9289
1635931660000|2021-11-03 09:27:40||132.76||132.76||132.76||132.76|0
1635931680000|2021-11-03 09:28:00|132.86|132.74|132.8|132.7|132.86|132.74|132.78|132.68|9168
1635931690000|2021-11-03 09:28:10|132.82|132.72|132.84|132.78|132.88|132.78|132.82|132.72|4455
1635931700000|2021-11-03 09:28:20||132.8||132.8||132.8||132.8|0
1635931720000|2021-11-03 09:28:40|132.82|132.78|132.84|132.72|132.84|132.78|132.8|132.68|1399
1635931730000|2021-11-03 09:28:50||132.74||132.74||132.74||132.74|0
1635931740000|2021-11-03 09:29:00|132.82|132.7|132.68|132.6|132.82|132.7|132.68|132.54|552
1635931750000|2021-11-03 09:29:10||132.58||132.56||132.58||132.56|0
1635931760000|2021-11-03 09:29:20|132.66|132.54|132.66|132.56|132.66|132.56|132.66|132.54|643
1635931780000|2021-11-03 09:29:40||132.58||132.56||132.6||132.56|236
1635931790000|2021-11-03 09:29:50||132.54||132.56||132.56||132.54|0
1635931800000|2021-11-03 09:30:00||132.58||132.56||132.6||132.56|6031
1635931850000|2021-11-03 09:30:50|132.64||132.6||132.64||132.6||3944
1635931860000|2021-11-03 09:31:00|132.64|132.58|132.64|132.56|132.66|132.6|132.62|132.56|4506
1635931890000|2021-11-03 09:31:30|132.66|132.58|132.66|132.58|132.66|132.58|132.66|132.58|0
1635931900000|2021-11-03 09:31:40||132.56||132.56||132.56||132.56|3753
1635931910000|2021-11-03 09:31:50||132.58||132.58||132.58||132.58|270
1635931920000|2021-11-03 09:32:00||132.56||132.58||132.58||132.56|0
1635931940000|2021-11-03 09:32:20|132.64|132.56|132.62|132.5|132.64|132.56|132.62|132.5|25
1635931960000|2021-11-03 09:32:40||132.52||132.52||132.52||132.52|2500
1635931970000|2021-11-03 09:32:50||132.5||132.5||132.5||132.5|0
1635931980000|2021-11-03 09:33:00|||||||||7400
1635932010000|2021-11-03 09:33:30||132.52||132.5||132.52||132.5|0
1635932030000|2021-11-03 09:33:50|||||||||1000
1635932040000|2021-11-03 09:34:00|132.6|132.52|132.58|132.5|132.6|132.52|132.58|132.5|0
1635932050000|2021-11-03 09:34:10|||||||||1000
1635932060000|2021-11-03 09:34:20|132.6|132.52|132.8|132.64|132.88|132.7|132.6|132.52|37839
1635932070000|2021-11-03 09:34:30|132.76|132.6|132.64|132.6|132.76|132.6|132.62|132.56|15937
1635932100000|2021-11-03 09:35:00|132.68|132.62|132.74|132.64|132.78|132.64|132.68|132.62|5477
1635932110000|2021-11-03 09:35:10|||||||||4000
1635932120000|2021-11-03 09:35:20|132.72||132.72||132.72||132.72||183
1635932130000|2021-11-03 09:35:30|||||||||18691
1635932140000|2021-11-03 09:35:40|||||||||37474
1635932150000|2021-11-03 09:35:50|132.74|132.74|132.8|132.68|132.8|132.74|132.72|132.64|18002
1635932160000|2021-11-03 09:36:00|132.76||132.8||132.8||132.76||35
1635932170000|2021-11-03 09:36:10|132.78|132.66|132.72|132.66|132.78|132.66|132.7|132.66|1252
1635932190000|2021-11-03 09:36:30|132.7|132.62|132.64|132.56|132.7|132.62|132.64|132.56|519
1635932210000|2021-11-03 09:36:50|132.62|132.54|132.62|132.52|132.64|132.54|132.6|132.5|0
1635932220000|2021-11-03 09:37:00|132.6||132.58||132.6||132.58||0
1635932230000|2021-11-03 09:37:10|132.56||132.56||132.56||132.56||14200
1635932240000|2021-11-03 09:37:20|132.54|132.5|132.46|132.4|132.54|132.5|132.46|132.38|8525
1635932250000|2021-11-03 09:37:30|132.44|132.38|132.4|132.3|132.44|132.38|132.4|132.28|891
1635932260000|2021-11-03 09:37:40|132.38|132.28|132.36|132.26|132.38|132.28|132.32|132.22|2718
1635932270000|2021-11-03 09:37:50|132.34|132.24|132.34|132.26|132.36|132.26|132.34|132.24|6527
1635932280000|2021-11-03 09:38:00|132.32|132.24|132.3|132.22|132.32|132.24|132.3|132.22|0
1635932290000|2021-11-03 09:38:10||132.24||132.24||132.24||132.24|1
1635932300000|2021-11-03 09:38:20|132.28|132.22|132.28|132.2|132.28|132.22|132.28|132.2|3967
1635932310000|2021-11-03 09:38:30||132.18||132.22||132.22||132.18|0
1635932320000|2021-11-03 09:38:40|132.32|132.3|132.32|132.24|132.34|132.3|132.3|132.22|33280
1635932330000|2021-11-03 09:38:50|||||||||3448
1635932350000|2021-11-03 09:39:10|132.28|132.22|132.3|132.26|132.4|132.36|132.28|132.22|96871
1635932360000|2021-11-03 09:39:20|132.34|132.28|132.34|132.26|132.38|132.28|132.34|132.26|2866
1635932380000|2021-11-03 09:39:40||132.28||132.28||132.28||132.28|0
1635932390000|2021-11-03 09:39:50|132.32|132.26|132.32|132.22|132.32|132.26|132.32|132.22|4662
1635932400000|2021-11-03 09:40:00|132.34|132.24|132.34|132.3|132.34|132.3|132.34|132.24|11912
1635932410000|2021-11-03 09:40:10|132.38|132.32|132.4|132.32|132.4|132.34|132.38|132.28|3678
1635932420000|2021-11-03 09:40:20|132.38||132.4||132.4||132.38||0
1635932430000|2021-11-03 09:40:30||132.34||132.34||132.34||132.34|60
1635932460000|2021-11-03 09:41:00|132.38|132.32|132.36|132.28|132.38|132.32|132.34|132.26|220
1635932470000|2021-11-03 09:41:10||132.3||132.26||132.3||132.26|0
1635932480000|2021-11-03 09:41:20||132.28||132.28||132.28||132.28|0
1635932520000|2021-11-03 09:42:00|132.4|132.3|132.4|132.32|132.4|132.32|132.4|132.3|2529
1635932530000|2021-11-03 09:42:10|132.44|132.34|132.5|132.4|132.5|132.4|132.44|132.34|3480
1635932540000|2021-11-03 09:42:20|132.48|132.38|132.42|132.34|132.5|132.4|132.42|132.34|1537
1635932550000|2021-11-03 09:42:30||132.36||132.36||132.36||132.36|181
1635932560000|2021-11-03 09:42:40||132.34||132.34||132.34||132.34|0
1635932570000|2021-11-03 09:42:50|||||||||2500
1635932590000|2021-11-03 09:43:10|||||||||16517
1635932610000|2021-11-03 09:43:30||132.36||132.36||132.36||132.36|40
1635932630000|2021-11-03 09:43:50|132.46|132.38|132.52|132.46|132.56|132.46|132.44|132.38|7417
1635932640000|2021-11-03 09:44:00|132.54|132.44|132.46|132.4|132.56|132.44|132.46|132.4|2583
1635932650000|2021-11-03 09:44:10|132.48|132.42|132.5|132.4|132.5|132.42|132.48|132.4|1363
1635932660000|2021-11-03 09:44:20|132.52|132.42|132.56|132.5|132.56|132.52|132.52|132.42|4370
1635932670000|2021-11-03 09:44:30|132.58|132.52|132.6|132.52|132.6|132.52|132.58|132.52|0
1635932690000|2021-11-03 09:44:50|||||||||100
1635932700000|2021-11-03 09:45:00|||||||||1079
1635932710000|2021-11-03 09:45:10|132.58|132.5|132.5|132.48|132.58|132.5|132.5|132.48|11412
1635932720000|2021-11-03 09:45:20|132.48|132.44|132.48|132.42|132.48|132.44|132.48|132.4|2358
1635932730000|2021-11-03 09:45:30|132.5||132.5||132.5||132.5||0
1635932740000|2021-11-03 09:45:40|132.48||132.48||132.48||132.48||0
1635932750000|2021-11-03 09:45:50|132.46|132.4|132.44|132.4|132.46|132.4|132.44|132.36|3310
1635932760000|2021-11-03 09:46:00|132.42|132.36|132.36|132.28|132.42|132.36|132.36|132.28|8605
1635932780000|2021-11-03 09:46:20|132.34||132.34||132.36||132.34||0
1635932790000|2021-11-03 09:46:30|132.36||132.36||132.36||132.36||0
1635932800000|2021-11-03 09:46:40|132.34|132.3|132.34|132.28|132.34|132.3|132.34|132.28|1500
1635932820000|2021-11-03 09:47:00|||||||||1
1635932850000|2021-11-03 09:47:30|132.32|132.26|132.3|132.2|132.32|132.26|132.3|132.2|710
1635932880000|2021-11-03 09:48:00|132.28|132.18|132.26|132.16|132.28|132.18|132.22|132.14|6782
1635932890000|2021-11-03 09:48:10|132.24||132.24||132.24||132.22||3345
1635932910000|2021-11-03 09:48:30|132.22||132.22||132.22||132.22||0
1635932920000|2021-11-03 09:48:40|132.18|132.12|132.18|132.1|132.18|132.12|132.16|132.08|545
1635932930000|2021-11-03 09:48:50|132.16|132.08|132.16|132.08|132.16|132.08|132.16|132.08|0
1635932990000|2021-11-03 09:49:50|132.14|132.06|132.12|132.06|132.14|132.06|132.12|132.06|3076
1635933000000|2021-11-03 09:50:00||132.08||132.08||132.08||132.08|6700
1635933010000|2021-11-03 09:50:10|132.16|132.1|132.14|132.08|132.18|132.1|132.14|132.08|5153
1635933040000|2021-11-03 09:50:40||132.1||132.08||132.1||132.08|861
1635933050000|2021-11-03 09:50:50||132.1||132.08||132.1||132.08|0
1635933080000|2021-11-03 09:51:20|132.18|132.1|132.14|132.08|132.18|132.1|132.14|132.08|17468
1635933090000|2021-11-03 09:51:30|||||||||1125
1635933100000|2021-11-03 09:51:40||132.1||132.1||132.1||132.1|0
1635933110000|2021-11-03 09:51:50|||||||||756
1635933130000|2021-11-03 09:52:10|||||||||600
1635933150000|2021-11-03 09:52:30|||||||||2000
1635933190000|2021-11-03 09:53:10|||||||||1000
1635933200000|2021-11-03 09:53:20|132.18|132.12|132.22|132.14|132.22|132.14|132.18|132.12|2503
1635933210000|2021-11-03 09:53:30|132.2|132.12|132.14|132.08|132.26|132.18|132.12|132.08|31100
1635933220000|2021-11-03 09:53:40|132.12||132.12||132.14||132.12||50
1635933250000|2021-11-03 09:54:10|||||||||500
1635933300000|2021-11-03 09:55:00|132.14|132.1|132.16|132.1|132.2|132.1|132.14|132.1|25251
1635933310000|2021-11-03 09:55:10|132.2||132.2||132.22||132.16||2761
1635933350000|2021-11-03 09:55:50|132.18||132.18||132.18||132.18||90
1635933360000|2021-11-03 09:56:00|132.2|132.08|132.12|132.08|132.2|132.08|132.12|132.08|7588
1635933370000|2021-11-03 09:56:10|132.1|132.06|132.04|132|132.12|132.06|132.04|132|14014
1635933380000|2021-11-03 09:56:20|132.06|132.02|132.1|132.02|132.1|132.02|132.06|132.02|3333
1635933390000|2021-11-03 09:56:30|132.12||132.08||132.12||132.08||0
1635933400000|2021-11-03 09:56:40||132||132.02||132.02||132|4
1635933410000|2021-11-03 09:56:50|132.06|132|132.06|132|132.06|132|132.02|132|0
1635933420000|2021-11-03 09:57:00|132.08|132.02|132.12|132.02|132.14|132.06|132.08|132.02|6052
1635933440000|2021-11-03 09:57:20|132.1|132.04|132.24|132.16|132.24|132.16|132.1|132.04|6724
1635933450000|2021-11-03 09:57:30||132.18||132.18||132.18||132.18|162
1635933460000|2021-11-03 09:57:40||132.16||132.16||132.16||132.16|900
1635933470000|2021-11-03 09:57:50|132.22|132.14|132.22|132.12|132.22|132.14|132.22|132.12|1603
1635933480000|2021-11-03 09:58:00|132.24|132.14|132.18|132.1|132.24|132.16|132.18|132.1|3057
1635933490000|2021-11-03 09:58:10|132.22|132.12|132.22|132.14|132.24|132.16|132.18|132.12|127
1635933510000|2021-11-03 09:58:30|132.2|132.12|132.22|132.12|132.22|132.12|132.18|132.1|511
1635933530000|2021-11-03 09:58:50|||||||||4250
1635933540000|2021-11-03 09:59:00|132.2|132.1|132.18|132.1|132.2|132.12|132.18|132.1|3
1635933550000|2021-11-03 09:59:10||132.12||132.12||132.12||132.12|15
1635933590000|2021-11-03 09:59:50|132.16|132.08|132.16|132.08|132.18|132.08|132.14|132.06|488
1635933600000|2021-11-03 10:00:00|132.14|132.06|132.08|132.02|132.14|132.06|132.08|132|2310
1635933610000|2021-11-03 10:00:10|||||||||1972
1635933620000|2021-11-03 10:00:20||132.04||132.02||132.04||132.02|10103
1635933630000|2021-11-03 10:00:30|132.1|132.04|132.18|132.1|132.2|132.1|132.1|132.04|20308
1635933640000|2021-11-03 10:00:40|132.16||132.14||132.16||132.14||0
1635933650000|2021-11-03 10:00:50|132.12|132.08|132.1|132.02|132.14|132.08|132.1|132.02|2742
1635933660000|2021-11-03 10:01:00|||||||||650
1635933710000|2021-11-03 10:01:50|132.06||132.06||132.06||132.06||380
1635933730000|2021-11-03 10:02:10|132.08|132.04|132.16|132.08|132.16|132.08|132.08|132.04|7742
1635933740000|2021-11-03 10:02:20|132.14|132.06|132.2|132.12|132.2|132.12|132.12|132.04|19736
1635933750000|2021-11-03 10:02:30|||||||||10000
1635933760000|2021-11-03 10:02:40|132.24|132.14|132.22|132.14|132.24|132.16|132.22|132.14|2
1635933770000|2021-11-03 10:02:50|132.2|132.12|132.18|132.1|132.2|132.12|132.18|132.1|3372
1635933790000|2021-11-03 10:03:10|||||||||9093
1635933810000|2021-11-03 10:03:30|132.16|132.12|132.16|132.12|132.16|132.12|132.16|132.12|7522
1635933820000|2021-11-03 10:03:40|132.14|132.1|132.24|132.2|132.24|132.2|132.14|132.08|24717
1635933830000|2021-11-03 10:03:50|132.22|132.18|132.24|132.2|132.24|132.2|132.22|132.18|14011
1635933840000|2021-11-03 10:04:00||132.18||132.18||132.18||132.18|0
1635933850000|2021-11-03 10:04:10|||||||||15035
1635933880000|2021-11-03 10:04:40|132.26|132.2|132.28|132.18|132.34|132.24|132.26|132.18|5793
1635933890000|2021-11-03 10:04:50|132.3|132.2|132.36|132.28|132.38|132.28|132.28|132.2|18329
1635933900000|2021-11-03 10:05:00|132.34|132.26|132.28|132.2|132.36|132.26|132.22|132.18|9142
1635933910000|2021-11-03 10:05:10|132.26|132.18|132.26|132.18|132.26|132.18|132.26|132.18|0
1635933920000|2021-11-03 10:05:20|132.24|132.14|132.18|132.1|132.24|132.14|132.14|132.1|5217
1635933940000|2021-11-03 10:05:40|132.2|132.12|132.24|132.12|132.28|132.2|132.16|132.1|7658
1635933950000|2021-11-03 10:05:50|132.22|132.16|132.2|132.16|132.22|132.16|132.2|132.16|0
1635933960000|2021-11-03 10:06:00|132.18|132.12|132.14|132.12|132.2|132.12|132.14|132.1|25
1635933970000|2021-11-03 10:06:10||132.1||132.12||132.12||132.1|276
1635933990000|2021-11-03 10:06:30|||||||||1845
1635934010000|2021-11-03 10:06:50|132.18|132.14|132.24|132.16|132.28|132.16|132.18|132.14|2820
1635934020000|2021-11-03 10:07:00|132.2|132.14|132.28|132.2|132.3|132.2|132.18|132.14|9125
1635934070000|2021-11-03 10:07:50|132.26|132.18|132.26|132.2|132.26|132.2|132.26|132.18|2
1635934080000|2021-11-03 10:08:00|132.24|132.18|132.28|132.22|132.28|132.22|132.22|132.18|2239
1635934110000|2021-11-03 10:08:30|132.3|132.28|132.4|132.32|132.4|132.32|132.3|132.28|4475
1635934120000|2021-11-03 10:08:40|132.42|132.34|132.36|132.32|132.42|132.36|132.36|132.32|1900
1635934140000|2021-11-03 10:09:00|132.38||132.38||132.38||132.38||15028
1635934150000|2021-11-03 10:09:10|132.36||132.36||132.36||132.36||0
1635934170000|2021-11-03 10:09:30|132.34|132.28|132.32|132.24|132.34|132.28|132.3|132.24|1621
1635934180000|2021-11-03 10:09:40|132.34|132.26|132.32|132.26|132.34|132.26|132.32|132.26|0
1635934200000|2021-11-03 10:10:00|132.34|132.28|132.34|132.3|132.38|132.3|132.34|132.28|1523
1635934260000|2021-11-03 10:11:00|132.38|132.38|132.46|132.38|132.52|132.44|132.38|132.3|24810
1635934270000|2021-11-03 10:11:10|132.48|132.4|132.5|132.42|132.52|132.42|132.48|132.4|7106
1635934280000|2021-11-03 10:11:20|132.48|132.4|132.5|132.42|132.5|132.42|132.48|132.4|0
1635934290000|2021-11-03 10:11:30|132.48|132.44|132.48|132.42|132.48|132.44|132.48|132.42|0
1635934300000|2021-11-03 10:11:40|132.5|132.44|132.54|132.46|132.54|132.48|132.5|132.42|7591
1635934320000|2021-11-03 10:12:00||132.48||132.48||132.48||132.44|4496
1635934350000|2021-11-03 10:12:30|132.52|132.44|132.48|132.42|132.54|132.46|132.46|132.4|22651
1635934370000|2021-11-03 10:12:50|132.5|132.44|132.58|132.52|132.6|132.52|132.5|132.44|10366
1635934380000|2021-11-03 10:13:00|132.56|132.48|132.48|132.42|132.56|132.48|132.48|132.42|403
1635934390000|2021-11-03 10:13:10|132.5|132.44|132.5|132.42|132.5|132.44|132.5|132.42|0
1635934410000|2021-11-03 10:13:30|||||||||728
1635934430000|2021-11-03 10:13:50||132.44||132.46||132.46||132.44|45
1635934440000|2021-11-03 10:14:00|132.54|132.48|132.58|132.48|132.6|132.52|132.54|132.48|5581
1635934480000|2021-11-03 10:14:40|132.56|132.46|132.56|132.5|132.56|132.5|132.54|132.46|6
1635934500000|2021-11-03 10:15:00|132.54||132.56||132.56||132.54||0
1635934510000|2021-11-03 10:15:10|132.54||132.56||132.56||132.54||0
1635934560000|2021-11-03 10:16:00|132.54|132.48|132.48|132.4|132.54|132.48|132.48|132.4|6591
1635934570000|2021-11-03 10:16:10|132.46|132.38|132.34|132.28|132.46|132.38|132.26|132.08|49875
1635934580000|2021-11-03 10:16:20|132.36||132.34||132.36||132.34||0
1635934590000|2021-11-03 10:16:30|132.36||132.36||132.36||132.36||0
1635934610000|2021-11-03 10:16:50|132.34||132.34||132.34||132.34||35
1635934620000|2021-11-03 10:17:00|132.36|132.3|132.48|132.38|132.48|132.38|132.36|132.3|10275
1635934630000|2021-11-03 10:17:10|132.44||132.44||132.48||132.42||0
1635934650000|2021-11-03 10:17:30|132.46||132.46||132.46||132.46||33
1635934660000|2021-11-03 10:17:40|132.44||132.44||132.44||132.44||223
1635934670000|2021-11-03 10:17:50|132.46|132.4|132.44|132.38|132.46|132.4|132.44|132.38|0
1635934690000|2021-11-03 10:18:10|||||||||6313
1635934700000|2021-11-03 10:18:20|132.42||132.42||132.44||132.42||13
1635934710000|2021-11-03 10:18:30|132.4|132.36|132.3|132.24|132.4|132.36|132.28|132.18|7669
1635934730000|2021-11-03 10:18:50|||||||||1000
1635934770000|2021-11-03 10:19:30|||||||||1896
1635934780000|2021-11-03 10:19:40|132.28|132.22|132.28|132.22|132.28|132.22|132.28|132.22|400
1635934800000|2021-11-03 10:20:00|132.3||132.3||132.3||132.3||305
1635934820000|2021-11-03 10:20:20|132.28|132.24|132.4|132.32|132.42|132.34|132.28|132.24|10402
1635934850000|2021-11-03 10:20:50|132.42|132.34|132.44|132.38|132.5|132.44|132.42|132.34|16010
1635934860000|2021-11-03 10:21:00|132.42|132.36|132.4|132.3|132.42|132.36|132.38|132.3|3973
1635934880000|2021-11-03 10:21:20|132.42|132.32|132.46|132.4|132.46|132.42|132.42|132.32|6999
1635934890000|2021-11-03 10:21:30||132.38||132.38||132.38||132.38|0
1635934910000|2021-11-03 10:21:50||132.4||132.38||132.4||132.38|912
1635934970000|2021-11-03 10:22:50|132.44|132.36|132.44|132.36|132.44|132.36|132.36|132.3|3041
1635934980000|2021-11-03 10:23:00|132.42|132.38|132.4|132.32|132.44|132.38|132.4|132.3|913
1635934990000|2021-11-03 10:23:10||132.3||132.3||132.3||132.3|0
1635935000000|2021-11-03 10:23:20|132.38|132.32|132.42|132.34|132.42|132.38|132.36|132.32|6618
1635935060000|2021-11-03 10:24:20|132.46|132.36|132.38|132.34|132.46|132.38|132.38|132.3|6779
1635935070000|2021-11-03 10:24:30||132.32||132.32||132.32||132.32|582
1635935080000|2021-11-03 10:24:40|132.4|132.34|132.4|132.34|132.4|132.34|132.4|132.34|591
1635935090000|2021-11-03 10:24:50||132.32||132.32||132.32||132.32|3702
1635935100000|2021-11-03 10:25:00|132.44|132.34|132.44|132.4|132.44|132.4|132.44|132.34|2579
1635935110000|2021-11-03 10:25:10|132.46|132.42|132.46|132.4|132.46|132.42|132.46|132.4|20864
1635935120000|2021-11-03 10:25:20||132.42||132.42||132.42||132.42|0
1635935130000|2021-11-03 10:25:30|132.5|132.46|132.5|132.42|132.5|132.46|132.5|132.42|1532
1635935140000|2021-11-03 10:25:40|132.48|132.4|132.44|132.38|132.48|132.4|132.44|132.38|13
1635935180000|2021-11-03 10:26:20|||||||||1437
1635935230000|2021-11-03 10:27:10|132.46|132.4|132.48|132.38|132.5|132.44|132.46|132.38|5495
1635935240000|2021-11-03 10:27:20||132.4||132.38||132.4||132.38|0
1635935250000|2021-11-03 10:27:30||132.42||132.42||132.42||132.42|3
1635935260000|2021-11-03 10:27:40|132.5|132.44|132.5|132.44|132.5|132.44|132.5|132.44|0
1635935270000|2021-11-03 10:27:50|132.48||132.48||132.48||132.48||0
1635935280000|2021-11-03 10:28:00|132.5|132.46|132.7|132.62|132.72|132.62|132.5|132.4|12208
1635935290000|2021-11-03 10:28:10|132.72|132.64|132.74|132.64|132.76|132.64|132.72|132.64|0
1635935300000|2021-11-03 10:28:20|||||||||4000
1635935310000|2021-11-03 10:28:30|132.76|132.66|132.76|132.68|132.76|132.68|132.76|132.66|0
1635935340000|2021-11-03 10:29:00|||||||||5000
1635935360000|2021-11-03 10:29:20|||||||||3314
1635935380000|2021-11-03 10:29:40|132.78||132.78||132.78||132.78||13189
1635935390000|2021-11-03 10:29:50|132.82|132.7|132.8|132.76|132.84|132.76|132.8|132.7|1925
1635935400000|2021-11-03 10:30:00|132.78|132.74|132.78|132.72|132.78|132.74|132.72|132.7|2240
1635935410000|2021-11-03 10:30:10|132.8||132.8||132.8||132.8||19
1635935420000|2021-11-03 10:30:20|132.78||132.78||132.78||132.78||0
1635935430000|2021-11-03 10:30:30|132.8||132.8||132.8||132.8||0
1635935450000|2021-11-03 10:30:50|||||||||1350
1635935460000|2021-11-03 10:31:00|132.78|132.74|132.76|132.68|132.78|132.74|132.72|132.64|2200
1635935520000|2021-11-03 10:32:00|||||||||50
1635935560000|2021-11-03 10:32:40|132.68|132.66|132.76|132.68|132.76|132.72|132.68|132.64|16933
1635935570000|2021-11-03 10:32:50||132.7||132.7||132.7||132.7|1552
1635935600000|2021-11-03 10:33:20|132.74|132.68|132.7|132.64|132.74|132.68|132.7|132.64|5739
1635935610000|2021-11-03 10:33:30|132.72|132.66|132.7|132.64|132.72|132.66|132.7|132.64|0
1635935660000|2021-11-03 10:34:20||132.66||132.66||132.66||132.66|730
1635935680000|2021-11-03 10:34:40||132.64||132.64||132.64||132.64|0
1635935690000|2021-11-03 10:34:50|132.68|132.62|132.6|132.5|132.68|132.62|132.6|132.5|16077
1635935700000|2021-11-03 10:35:00|132.58|132.54|132.6|132.54|132.6|132.56|132.56|132.54|6628
1635935740000|2021-11-03 10:35:40|||||||||215
1635935780000|2021-11-03 10:36:20|132.58||132.58||132.58||132.58||826
1635935790000|2021-11-03 10:36:30|132.6||132.6||132.6||132.6||0
1635935810000|2021-11-03 10:36:50|||||||||26
1635935830000|2021-11-03 10:37:10|||||||||745
1635935850000|2021-11-03 10:37:30|132.62|132.56|132.62|132.58|132.62|132.58|132.62|132.56|2139
1635935870000|2021-11-03 10:37:50|132.64|132.6|132.7|132.64|132.7|132.66|132.64|132.6|2300
1635935880000|2021-11-03 10:38:00||132.66||132.66||132.66||132.66|0
1635935900000|2021-11-03 10:38:20|132.68|132.64|132.64|132.58|132.68|132.64|132.64|132.58|1713
1635935910000|2021-11-03 10:38:30|132.66||132.66||132.68||132.66||3742
1635935930000|2021-11-03 10:38:50|132.64||132.64||132.64||132.64||0
1635935950000|2021-11-03 10:39:10|132.66||132.66||132.68||132.66||0
1635935960000|2021-11-03 10:39:20|||||||||580
1635935970000|2021-11-03 10:39:30|132.68|132.6|132.68|132.6|132.7|132.6|132.68|132.6|4869
1635935980000|2021-11-03 10:39:40|||||||||9517
1635936000000|2021-11-03 10:40:00|132.7|132.62|132.7|132.62|132.7|132.62|132.7|132.62|0
1635936010000|2021-11-03 10:40:10||132.64||132.64||132.64||132.64|0
1635936040000|2021-11-03 10:40:40|132.72|132.66|132.74|132.66|132.74|132.7|132.7|132.66|7401
1635936050000|2021-11-03 10:40:50||132.68||132.68||132.68||132.68|0
1635936060000|2021-11-03 10:41:00|132.76|132.7|132.98|132.9|133|132.9|132.76|132.7|23932
1635936070000|2021-11-03 10:41:10|132.96|132.88|132.96|132.9|132.96|132.9|132.94|132.88|754
1635936080000|2021-11-03 10:41:20|133|132.92|133.02|132.94|133.06|132.94|133|132.92|0
1635936090000|2021-11-03 10:41:30|133.04|132.96|133|132.92|133.04|132.96|133|132.92|0
1635936100000|2021-11-03 10:41:40|132.98|132.88|132.96|132.88|132.98|132.9|132.9|132.84|2623
1635936110000|2021-11-03 10:41:50|132.94|132.86|132.94|132.86|132.94|132.88|132.94|132.86|0
1635936130000|2021-11-03 10:42:10|||||||||215
1635936140000|2021-11-03 10:42:20|132.92|132.88|133|132.94|133|132.96|132.9|132.88|11224
1635936150000|2021-11-03 10:42:30|132.98|132.92|132.98|132.92|132.98|132.92|132.94|132.86|8702
1635936180000|2021-11-03 10:43:00|133||132.98||133||132.98||25
1635936250000|2021-11-03 10:44:10|132.96|132.88|132.92|132.86|132.96|132.88|132.92|132.86|275
1635936260000|2021-11-03 10:44:20|132.9|132.84|132.84|132.78|132.9|132.84|132.84|132.76|1506
1635936270000|2021-11-03 10:44:30|132.86|132.8|132.84|132.8|132.86|132.8|132.84|132.8|0
1635936280000|2021-11-03 10:44:40|132.86||132.86||132.88||132.86||0
1635936300000|2021-11-03 10:45:00|132.84||132.84||132.84||132.84||0
1635936310000|2021-11-03 10:45:10|132.82|132.76|132.8|132.7|132.82|132.76|132.8|132.7|1628
1635936330000|2021-11-03 10:45:30||132.72||132.72||132.74||132.72|0
1635936340000|2021-11-03 10:45:40|132.82|132.74|132.86|132.82|132.86|132.82|132.82|132.74|2269
1635936350000|2021-11-03 10:45:50||132.78||132.78||132.78||132.78|0
1635936370000|2021-11-03 10:46:10||132.8||132.82||132.82||132.8|0
1635936400000|2021-11-03 10:46:40|132.84|132.8|132.84|132.76|132.84|132.8|132.84|132.76|0
1635936410000|2021-11-03 10:46:50|132.82|132.74|132.76|132.68|132.82|132.74|132.76|132.66|5512
1635936420000|2021-11-03 10:47:00|132.78|132.7|132.8|132.74|132.84|132.76|132.78|132.7|7620
1635936430000|2021-11-03 10:47:10|132.84|132.76|132.84|132.78|132.84|132.78|132.84|132.76|981
1635936460000|2021-11-03 10:47:40|132.86|132.8|132.9|132.86|132.92|132.86|132.86|132.8|4906
1635936470000|2021-11-03 10:47:50||132.84||132.84||132.84||132.84|7100
1635936480000|2021-11-03 10:48:00|132.92|132.86|132.96|132.9|132.98|132.9|132.92|132.86|1801
1635936500000|2021-11-03 10:48:20|132.94|132.88|132.94|132.88|132.94|132.88|132.94|132.86|11309
1635936510000|2021-11-03 10:48:30|132.96|132.96|132.94|132.88|133|132.96|132.94|132.88|15504
1635936540000|2021-11-03 10:49:00|132.92|132.84|132.98|132.9|133|132.94|132.9|132.82|3956
1635936560000|2021-11-03 10:49:20|133|132.92|133.14|133.06|133.16|133.06|133|132.92|12690
1635936570000|2021-11-03 10:49:30|133.12|133.04|133.12|133.06|133.12|133.06|133.1|133.02|0
1635936600000|2021-11-03 10:50:00|133.1|133.04|133.06|132.98|133.1|133.04|133.06|132.98|1364
1635936640000|2021-11-03 10:50:40||133||133||133||133|8
1635936650000|2021-11-03 10:50:50|||||||||3000
1635936660000|2021-11-03 10:51:00|133.04|132.98|133|132.94|133.04|132.98|133|132.92|1331
1635936670000|2021-11-03 10:51:10|133.02|132.96|133.04|132.96|133.04|132.96|133.02|132.96|0
1635936680000|2021-11-03 10:51:20|133.02|132.94|133.02|132.94|133.02|132.94|133.02|132.94|0
1635936710000|2021-11-03 10:51:50|133||133||133||132.98||1192
1635936720000|2021-11-03 10:52:00|132.96|132.96|133|132.98|133.06|133|132.96|132.96|16346
1635936770000|2021-11-03 10:52:50|||||||||8700
1635936780000|2021-11-03 10:53:00|133.02|133|133.08|133|133.08|133.02|133.02|133|3552
1635936790000|2021-11-03 10:53:10|||||||||7600
1635936800000|2021-11-03 10:53:20|133.06|132.98|133.06|132.98|133.06|132.98|133.06|132.98|0
1635936810000|2021-11-03 10:53:30|||||||||205
1635936830000|2021-11-03 10:53:50|||||||||15000
1635936860000|2021-11-03 10:54:20|||||||||752
1635936870000|2021-11-03 10:54:30|||||||||3766
1635936880000|2021-11-03 10:54:40|133.04|132.96|132.98|132.94|133.04|132.96|132.98|132.94|303
1635936890000|2021-11-03 10:54:50||132.96||132.96||132.96||132.96|0
1635936960000|2021-11-03 10:56:00|132.96|132.94|132.92|132.9|132.96|132.94|132.92|132.84|3561
1635936970000|2021-11-03 10:56:10|132.94||132.94||132.94||132.94||865
1635936980000|2021-11-03 10:56:20|132.92|132.88|132.92|132.84|132.92|132.88|132.92|132.84|7
1635936990000|2021-11-03 10:56:30|132.94|132.86|132.92|132.86|132.96|132.86|132.92|132.86|0
1635937010000|2021-11-03 10:56:50|132.9|132.84|132.9|132.84|132.92|132.84|132.9|132.84|0
1635937040000|2021-11-03 10:57:20||132.86||132.86||132.86||132.86|702
1635937050000|2021-11-03 10:57:30|132.92|132.88|132.96|132.9|132.96|132.92|132.92|132.88|4648
1635937060000|2021-11-03 10:57:40|132.94|132.88|132.92|132.88|132.94|132.88|132.92|132.84|6000
1635937070000|2021-11-03 10:57:50|||||||||7
1635937080000|2021-11-03 10:58:00|132.9||132.9||132.9||132.9||6500
1635937090000|2021-11-03 10:58:10|||||||||870
1635937100000|2021-11-03 10:58:20|132.88|132.86|132.86|132.78|132.88|132.86|132.84|132.76|1366
1635937110000|2021-11-03 10:58:30|132.84||132.84||132.84||132.84||0
1635937130000|2021-11-03 10:58:50|||||||||6000
1635937140000|2021-11-03 10:59:00|132.82|132.76|132.8|132.76|132.82|132.76|132.8|132.76|136
1635937150000|2021-11-03 10:59:10|132.82|132.78|132.82|132.78|132.82|132.78|132.82|132.78|827
1635937160000|2021-11-03 10:59:20|132.86|132.8|132.92|132.88|132.98|132.9|132.86|132.8|102205
1635937170000|2021-11-03 10:59:30|132.9|132.9|132.98|132.92|132.98|132.92|132.9|132.88|389
1635937200000|2021-11-03 11:00:00|132.96|132.9|132.96|132.94|132.98|132.94|132.94|132.88|10927
1635937210000|2021-11-03 11:00:10|132.98|132.96|133.06|133|133.06|133.02|132.98|132.96|1105
1635937240000|2021-11-03 11:00:40|||||||||365
1635937250000|2021-11-03 11:00:50||132.98||133||133||132.98|0
1635937260000|2021-11-03 11:01:00|133.08|133.08|132.98|132.92|133.1|133.08|132.98|132.9|11566
1635937280000|2021-11-03 11:01:20||132.9||132.9||132.9||132.9|0
1635937300000|2021-11-03 11:01:40|132.96|132.92|132.96|132.92|132.96|132.92|132.96|132.92|0
1635937350000|2021-11-03 11:02:30|132.94|132.9|132.96|132.9|132.96|132.92|132.92|132.88|8140
1635937380000|2021-11-03 11:03:00|||||||||598
1635937410000|2021-11-03 11:03:30|||||||||6727
1635937430000|2021-11-03 11:03:50|||||||||514
1635937450000|2021-11-03 11:04:10|132.94||132.94||132.94||132.94||13
1635937460000|2021-11-03 11:04:20|132.92|132.86|132.92|132.86|132.92|132.86|132.9|132.82|128
1635937470000|2021-11-03 11:04:30|132.9|132.84|132.9|132.84|132.9|132.84|132.9|132.84|6175
1635937490000|2021-11-03 11:04:50|132.88||132.88||132.88||132.88||0
1635937510000|2021-11-03 11:05:10|||||||||1505
1635937520000|2021-11-03 11:05:20|132.9|132.86|132.96|132.94|133|132.94|132.9|132.86|10332
1635937530000|2021-11-03 11:05:30|132.98|132.96|132.96|132.94|133|132.96|132.96|132.94|7500
1635937550000|2021-11-03 11:05:50|132.94|132.92|132.94|132.9|132.96|132.92|132.94|132.9|425
1635937600000|2021-11-03 11:06:40|132.92|132.88|132.84|132.8|132.92|132.88|132.84|132.8|15864
1635937610000|2021-11-03 11:06:50|132.82|132.78|132.82|132.78|132.84|132.78|132.8|132.78|400
1635937620000|2021-11-03 11:07:00|132.8|132.74|132.78|132.68|132.8|132.74|132.76|132.66|28
1635937640000|2021-11-03 11:07:20||132.7||132.72||132.72||132.7|0
1635937660000|2021-11-03 11:07:40|||||||||491
1635937680000|2021-11-03 11:08:00|132.76|132.68|132.74|132.68|132.76|132.68|132.74|132.68|20
1635937690000|2021-11-03 11:08:10|132.76|132.72|132.82|132.74|132.82|132.78|132.76|132.72|1168
1635937700000|2021-11-03 11:08:20||132.76||132.74||132.78||132.74|0
1635937710000|2021-11-03 11:08:30|||||||||750
1635937720000|2021-11-03 11:08:40|132.84|132.76|132.84|132.76|132.86|132.8|132.84|132.76|1156
1635937790000|2021-11-03 11:09:50|132.82|132.74|132.74|132.68|132.82|132.74|132.72|132.62|24328
1635937820000|2021-11-03 11:10:20|132.72|132.66|132.72|132.62|132.72|132.66|132.68|132.62|1341
1635937830000|2021-11-03 11:10:30|132.7||132.72||132.72||132.7||0
1635937840000|2021-11-03 11:10:40||132.64||132.62||132.64||132.62|0
1635937850000|2021-11-03 11:10:50||132.64||132.64||132.64||132.64|7
1635937860000|2021-11-03 11:11:00|132.7||132.72||132.72||132.68||0
1635937890000|2021-11-03 11:11:30||132.66||132.66||132.66||132.66|1000
1635937900000|2021-11-03 11:11:40|132.74|132.72|132.74|132.66|132.74|132.72|132.74|132.66|957
1635937930000|2021-11-03 11:12:10|||||||||377
1635938010000|2021-11-03 11:13:30|132.72||132.72||132.72||132.72||15
1635938030000|2021-11-03 11:13:50|132.74||132.74||132.74||132.74||3014
1635938040000|2021-11-03 11:14:00|132.72||132.72||132.72||132.72||0
1635938050000|2021-11-03 11:14:10|132.7|132.64|132.7|132.64|132.7|132.64|132.7|132.64|0
1635938060000|2021-11-03 11:14:20|132.68||132.7||132.7||132.68||3250
1635938100000|2021-11-03 11:15:00|132.68|132.6|132.64|132.56|132.68|132.6|132.64|132.56|402
1635938110000|2021-11-03 11:15:10|132.66|132.58|132.66|132.6|132.66|132.6|132.66|132.58|2
1635938130000|2021-11-03 11:15:30|132.64|132.58|132.62|132.58|132.64|132.58|132.6|132.56|5005
1635938140000|2021-11-03 11:15:40|132.6|132.56|132.56|132.5|132.6|132.56|132.56|132.48|1518
1635938170000|2021-11-03 11:16:10||132.48||132.5||132.5||132.48|0
1635938180000|2021-11-03 11:16:20||132.48||132.48||132.48||132.48|0
1635938190000|2021-11-03 11:16:30|132.54||132.54||132.54||132.54||66
1635938200000|2021-11-03 11:16:40|132.56|132.5|132.5|132.44|132.56|132.5|132.5|132.42|8397
1635938210000|2021-11-03 11:16:50||132.42||132.44||132.44||132.42|0
1635938220000|2021-11-03 11:17:00|132.52|132.46|132.5|132.46|132.52|132.46|132.5|132.46|0
1635938230000|2021-11-03 11:17:10|132.52|132.5|132.56|132.5|132.62|132.52|132.52|132.5|12392
1635938240000|2021-11-03 11:17:20|132.54|132.48|132.48|132.42|132.54|132.48|132.48|132.4|3030
1635938250000|2021-11-03 11:17:30||132.4||132.42||132.42||132.4|1493
1635938260000|2021-11-03 11:17:40|132.5||132.52||132.52||132.5||0
1635938270000|2021-11-03 11:17:50|132.5|132.44|132.48|132.42|132.5|132.44|132.48|132.4|0
1635938280000|2021-11-03 11:18:00|132.46|132.44|132.44|132.36|132.46|132.44|132.42|132.34|1531
1635938290000|2021-11-03 11:18:10|132.42||132.42||132.42||132.42||0
1635938310000|2021-11-03 11:18:30|132.4|132.34|132.38|132.32|132.4|132.34|132.38|132.3|0
1635938320000|2021-11-03 11:18:40|132.36|132.28|132.44|132.38|132.44|132.42|132.36|132.28|78604
1635938330000|2021-11-03 11:18:50|132.46|132.4|132.5|132.44|132.5|132.46|132.46|132.4|3435
1635938350000|2021-11-03 11:19:10||132.46||132.44||132.46||132.44|1087
1635938360000|2021-11-03 11:19:20|132.54|132.46|132.58|132.5|132.6|132.54|132.54|132.46|874
1635938380000|2021-11-03 11:19:40||132.54||132.54||132.54||132.54|0
1635938400000|2021-11-03 11:20:00|132.56|132.5|132.56|132.5|132.56|132.5|132.56|132.5|26
1635938410000|2021-11-03 11:20:10|132.54|132.48|132.52|132.48|132.54|132.48|132.52|132.48|903
1635938430000|2021-11-03 11:20:30|132.54|132.5|132.56|132.5|132.58|132.52|132.54|132.5|6231
1635938440000|2021-11-03 11:20:40|||||||||2890
1635938450000|2021-11-03 11:20:50|132.58|132.52|132.58|132.54|132.6|132.54|132.58|132.52|1158
1635938460000|2021-11-03 11:21:00|132.56|132.52|132.58|132.52|132.58|132.52|132.56|132.52|1500
1635938490000|2021-11-03 11:21:30|132.56||132.56||132.56||132.56||800
1635938500000|2021-11-03 11:21:40|||||||||2549
1635938510000|2021-11-03 11:21:50|132.54|132.5|132.54|132.46|132.54|132.5|132.52|132.46|1392
1635938520000|2021-11-03 11:22:00|132.52|132.44|132.5|132.44|132.52|132.44|132.5|132.44|0
1635938530000|2021-11-03 11:22:10||132.42||132.42||132.42||132.42|0
1635938590000|2021-11-03 11:23:10|132.52|132.44|132.54|132.46|132.56|132.5|132.52|132.44|5772
1635938610000|2021-11-03 11:23:30|||||||||750
1635938680000|2021-11-03 11:24:40||132.48||132.48||132.48||132.48|396
1635938700000|2021-11-03 11:25:00|132.52|132.46|132.52|132.46|132.52|132.46|132.52|132.46|1606
1635938720000|2021-11-03 11:25:20|||||||||179
1635938730000|2021-11-03 11:25:30|132.54|132.48|132.54|132.48|132.56|132.52|132.54|132.48|4307
1635938740000|2021-11-03 11:25:40||132.5||132.5||132.5||132.5|0
1635938750000|2021-11-03 11:25:50|132.52|132.48|132.54|132.48|132.54|132.48|132.52|132.46|850
1635938820000|2021-11-03 11:27:00|132.56|132.52|132.56|132.54|132.58|132.54|132.54|132.5|5632
1635938830000|2021-11-03 11:27:10|132.58|132.56|132.58|132.54|132.6|132.56|132.58|132.54|17684
1635938840000|2021-11-03 11:27:20|132.6||132.58||132.6||132.58||0
1635938890000|2021-11-03 11:28:10|132.6|132.56|132.7|132.62|132.7|132.62|132.6|132.56|3837
1635938900000|2021-11-03 11:28:20|132.72|132.64|132.7|132.64|132.72|132.64|132.7|132.64|0
1635938920000|2021-11-03 11:28:40|||||||||391
1635938940000|2021-11-03 11:29:00||132.66||132.64||132.66||132.64|0
1635938950000|2021-11-03 11:29:10||132.66||132.64||132.66||132.64|3840
1635938960000|2021-11-03 11:29:20|||||||||410
1635938990000|2021-11-03 11:29:50|132.72|132.66|132.7|132.68|132.74|132.7|132.7|132.66|5123
1635939000000|2021-11-03 11:30:00|||||||||2276
1635939010000|2021-11-03 11:30:10|132.74|132.7|132.74|132.7|132.74|132.7|132.74|132.7|3582
1635939060000|2021-11-03 11:31:00|132.78|132.72|132.78|132.74|132.8|132.74|132.78|132.72|1523
1635939090000|2021-11-03 11:31:30|132.76|132.72|132.76|132.7|132.76|132.72|132.76|132.7|6041
1635939110000|2021-11-03 11:31:50|132.74|132.68|132.72|132.66|132.76|132.7|132.72|132.66|3024
1635939130000|2021-11-03 11:32:10|132.7|132.64|132.68|132.62|132.7|132.64|132.68|132.62|0
1635939150000|2021-11-03 11:32:30|132.66|132.6|132.66|132.58|132.66|132.62|132.66|132.58|0
1635939170000|2021-11-03 11:32:50|||||||||15000
1635939180000|2021-11-03 11:33:00||132.6||132.62||132.62||132.6|0
1635939190000|2021-11-03 11:33:10||132.6||132.58||132.6||132.58|0
1635939200000|2021-11-03 11:33:20|132.64|132.56|132.6|132.52|132.64|132.56|132.6|132.52|3741
1635939210000|2021-11-03 11:33:30|||||||||128
1635939230000|2021-11-03 11:33:50||132.54||132.52||132.54||132.52|0
1635939240000|2021-11-03 11:34:00||132.54||132.52||132.54||132.52|21373
1635939280000|2021-11-03 11:34:40||132.54||132.56||132.56||132.54|0
1635939290000|2021-11-03 11:34:50|132.58|132.54|132.64|132.58|132.66|132.6|132.58|132.54|2755
1635939300000|2021-11-03 11:35:00|132.62|132.56|132.58|132.54|132.62|132.56|132.58|132.54|2941
1635939310000|2021-11-03 11:35:10|||||||||1000
1635939320000|2021-11-03 11:35:20|||||||||7488
1635939340000|2021-11-03 11:35:40|132.56|132.5|132.52|132.48|132.56|132.5|132.52|132.46|5552
1635939350000|2021-11-03 11:35:50|132.5||132.5||132.5||132.5||0
1635939440000|2021-11-03 11:37:20|132.52||132.52||132.52||132.52||4610
1635939460000|2021-11-03 11:37:40|132.5|132.46|132.5|132.4|132.5|132.46|132.5|132.4|4051
1635939470000|2021-11-03 11:37:50|||||||||500
1635939480000|2021-11-03 11:38:00|132.48|132.38|132.42|132.36|132.48|132.4|132.42|132.36|2234
1635939490000|2021-11-03 11:38:10||132.38||132.38||132.38||132.38|0
1635939500000|2021-11-03 11:38:20||132.36||132.36||132.36||132.36|0
1635939510000|2021-11-03 11:38:30||132.34||132.38||132.38||132.34|0
1635939520000|2021-11-03 11:38:40|132.4||132.42||132.42||132.4||318
1635939530000|2021-11-03 11:38:50|||||||||17705
1635939590000|2021-11-03 11:39:50|||||||||755
1635939610000|2021-11-03 11:40:10|132.44|132.4|132.44|132.4|132.46|132.42|132.44|132.38|5056
1635939620000|2021-11-03 11:40:20|132.42|132.38|132.42|132.36|132.42|132.38|132.4|132.36|2771
1635939630000|2021-11-03 11:40:30|132.44|132.38|132.52|132.48|132.52|132.48|132.44|132.38|5919
1635939650000|2021-11-03 11:40:50|||||||||366
1635939670000|2021-11-03 11:41:10|||||||||15040
1635939680000|2021-11-03 11:41:20|132.56|132.5|132.56|132.5|132.58|132.52|132.56|132.48|2533
1635939690000|2021-11-03 11:41:30|||||||||1000
1635939730000|2021-11-03 11:42:10|132.58|132.52|132.56|132.5|132.58|132.52|132.56|132.5|381
1635939770000|2021-11-03 11:42:50|132.54||132.54||132.54||132.54||750
1635939780000|2021-11-03 11:43:00|132.52|132.48|132.52|132.48|132.52|132.48|132.52|132.48|649
1635939790000|2021-11-03 11:43:10|132.54|132.5|132.54|132.5|132.54|132.5|132.54|132.5|1527
1635939800000|2021-11-03 11:43:20|132.56|132.48|132.54|132.5|132.56|132.5|132.54|132.48|0
1635939860000|2021-11-03 11:44:20|132.52|132.48|132.54|132.48|132.54|132.48|132.52|132.48|938
1635939880000|2021-11-03 11:44:40|132.56|132.5|132.56|132.5|132.58|132.52|132.56|132.5|3483
1635939890000|2021-11-03 11:44:50|||||||||780
1635939910000|2021-11-03 11:45:10|132.58|132.52|132.56|132.54|132.58|132.54|132.56|132.5|2635
1635939920000|2021-11-03 11:45:20|132.58|132.56|132.56|132.54|132.58|132.56|132.56|132.54|920
1635939940000|2021-11-03 11:45:40|132.54|132.5|132.56|132.5|132.56|132.5|132.54|132.5|56
1635939950000|2021-11-03 11:45:50||132.52||132.5||132.52||132.5|0
1635939970000|2021-11-03 11:46:10|132.54|132.48|132.5|132.44|132.54|132.48|132.5|132.42|12792
1635940000000|2021-11-03 11:46:40|||||||||163
1635940010000|2021-11-03 11:46:50|132.48|132.42|132.46|132.38|132.48|132.42|132.46|132.36|3788
1635940050000|2021-11-03 11:47:30||132.4||132.38||132.4||132.38|0
1635940070000|2021-11-03 11:47:50||132.4||132.4||132.4||132.4|0
1635940080000|2021-11-03 11:48:00|132.44|132.38|132.38|132.3|132.44|132.38|132.38|132.3|1684
1635940090000|2021-11-03 11:48:10|132.36|132.28|132.34|132.28|132.36|132.3|132.34|132.26|1711
1635940150000|2021-11-03 11:49:10|132.32|132.26|132.26|132.18|132.32|132.26|132.26|132.16|1117
1635940160000|2021-11-03 11:49:20|132.24|132.16|132.22|132.16|132.24|132.16|132.22|132.14|169
1635940180000|2021-11-03 11:49:40||132.14||132.14||132.14||132.12|0
1635940250000|2021-11-03 11:50:50|132.24|132.16|132.2|132.12|132.26|132.16|132.2|132.12|0
1635940270000|2021-11-03 11:51:10|132.22|132.14|132.2|132.14|132.3|132.24|132.2|132.14|7733
1635940280000|2021-11-03 11:51:20||132.12||132.12||132.12||132.12|0
1635940290000|2021-11-03 11:51:30||132.14||132.14||132.14||132.14|0
1635940340000|2021-11-03 11:52:20|132.22|132.16|132.26|132.18|132.3|132.22|132.22|132.16|5820
1635940350000|2021-11-03 11:52:30|||||||||10
1635940360000|2021-11-03 11:52:40||132.2||132.18||132.2||132.18|0
1635940370000|2021-11-03 11:52:50|||||||||874
1635940400000|2021-11-03 11:53:20|132.24|132.16|132.16|132.08|132.24|132.16|132.16|132.06|6073
1635940410000|2021-11-03 11:53:30|132.14|132.06|132.12|132.02|132.14|132.1|132.12|132.02|1834
1635940420000|2021-11-03 11:53:40||132.04||132.02||132.04||132|886
1635940460000|2021-11-03 11:54:20|||||||||757
1635940470000|2021-11-03 11:54:30|||||||||970
1635940500000|2021-11-03 11:55:00|132.1|132|132.04|131.96|132.1|132|132.04|131.94|1100
1635940550000|2021-11-03 11:55:50|132.06|131.98|132.04|131.96|132.1|132.06|132.04|131.96|3164
1635940580000|2021-11-03 11:56:20|132.02|131.98|132.04|131.98|132.04|131.98|132.02|131.98|2522
1635940610000|2021-11-03 11:56:50|132.06|132|132.04|131.98|132.1|132.02|132.04|131.96|3767
1635940620000|2021-11-03 11:57:00|132.06|132|132.04|131.98|132.08|132|132.04|131.98|989
1635940630000|2021-11-03 11:57:10||132||132||132||132|30
1635940650000|2021-11-03 11:57:30|132.02|131.98|131.98|131.92|132.02|131.98|131.98|131.9|1136
1635940680000|2021-11-03 11:58:00|131.94|131.9|131.94|131.9|131.94|131.9|131.94|131.9|0
1635940710000|2021-11-03 11:58:30|131.98|131.92|132.02|131.92|132.04|131.96|131.98|131.92|4807
1635940720000|2021-11-03 11:58:40|132|131.94|131.96|131.92|132|131.94|131.96|131.92|734
1635940760000|2021-11-03 11:59:20|131.94|131.9|131.96|131.9|131.96|131.94|131.94|131.9|180
1635940800000|2021-11-03 12:00:00|131.94|131.86|131.88|131.82|131.94|131.86|131.88|131.8|219
1635940810000|2021-11-03 12:00:10|131.86||131.86||131.86||131.86||0
1635940830000|2021-11-03 12:00:30|||||||||3891
1635940850000|2021-11-03 12:00:50|131.84|131.8|131.84|131.8|131.86|131.8|131.84|131.8|14233
1635940860000|2021-11-03 12:01:00|131.82|131.76|131.84|131.8|131.84|131.8|131.78|131.7|9037
1635940880000|2021-11-03 12:01:20|131.82|131.78|131.82|131.76|131.82|131.78|131.82|131.76|67
1635940910000|2021-11-03 12:01:50|131.84|131.78|131.84|131.76|131.86|131.8|131.84|131.76|887
1635940920000|2021-11-03 12:02:00|131.82|131.8|131.82|131.8|131.82|131.8|131.82|131.8|0
1635940930000|2021-11-03 12:02:10|131.8|131.76|131.8|131.72|131.8|131.76|131.8|131.72|20722
1635940950000|2021-11-03 12:02:30|131.82|131.74|131.8|131.74|131.84|131.76|131.8|131.74|3893
1635940960000|2021-11-03 12:02:40|131.78|131.72|131.78|131.74|131.78|131.74|131.78|131.72|86
1635940980000|2021-11-03 12:03:00|131.76|131.72|131.76|131.72|131.76|131.72|131.74|131.7|7784
1635940990000|2021-11-03 12:03:10||131.7||131.72||131.72||131.7|55
1635941000000|2021-11-03 12:03:20||131.7||131.72||131.72||131.7|9106
1635941020000|2021-11-03 12:03:40||131.7||131.7||131.72||131.7|0
1635941040000|2021-11-03 12:04:00|131.74|131.66|131.72|131.7|131.74|131.7|131.72|131.64|666
1635941050000|2021-11-03 12:04:10|131.74||131.72||131.74||131.72||25
1635941070000|2021-11-03 12:04:30|||||||||295
1635941080000|2021-11-03 12:04:40|131.74|131.72|131.78|131.72|131.78|131.72|131.74|131.72|2809
1635941110000|2021-11-03 12:05:10|||||||||560
1635941120000|2021-11-03 12:05:20|131.8|131.74|131.78|131.72|131.84|131.8|131.78|131.72|8369
1635941130000|2021-11-03 12:05:30|131.8|131.76|131.8|131.76|131.8|131.76|131.78|131.74|3645
1635941150000|2021-11-03 12:05:50|131.84|131.78|131.84|131.78|131.84|131.8|131.84|131.76|1519
1635941160000|2021-11-03 12:06:00|131.86|131.8|131.88|131.84|131.88|131.84|131.86|131.8|7865
1635941170000|2021-11-03 12:06:10||131.82||131.82||131.82||131.82|0
1635941180000|2021-11-03 12:06:20||131.84||131.84||131.84||131.84|1526
1635941190000|2021-11-03 12:06:30|131.92|131.86|131.88|131.84|131.94|131.88|131.88|131.84|599
1635941220000|2021-11-03 12:07:00|131.9|131.86|131.9|131.86|131.9|131.86|131.9|131.86|12
1635941230000|2021-11-03 12:07:10|||||||||2661
1635941240000|2021-11-03 12:07:20|131.92|131.88|131.92|131.88|131.92|131.88|131.92|131.88|658
1635941250000|2021-11-03 12:07:30||131.84||131.86||131.86||131.84|0
1635941260000|2021-11-03 12:07:40|131.94|131.88|131.94|131.9|131.98|131.92|131.92|131.88|15597
1635941280000|2021-11-03 12:08:00|131.92|131.88|131.88|131.8|131.92|131.88|131.88|131.8|1882
1635941290000|2021-11-03 12:08:10||131.82||131.84||131.84||131.82|0
1635941320000|2021-11-03 12:08:40|131.86|131.8|131.82|131.76|131.86|131.8|131.82|131.74|847
1635941330000|2021-11-03 12:08:50|||||||||762
1635941340000|2021-11-03 12:09:00|131.8|131.74|131.8|131.72|131.8|131.74|131.8|131.72|0
1635941350000|2021-11-03 12:09:10||131.74||131.74||131.74||131.74|1000
1635941360000|2021-11-03 12:09:20||131.76||131.76||131.76||131.74|0
1635941390000|2021-11-03 12:09:50|131.82|131.78|131.82|131.76|131.84|131.78|131.82|131.76|848
1635941400000|2021-11-03 12:10:00|131.84|131.78|131.84|131.8|131.84|131.8|131.82|131.78|708
1635941430000|2021-11-03 12:10:30|131.82|131.78|131.84|131.78|131.84|131.78|131.82|131.78|530
1635941460000|2021-11-03 12:11:00|131.82|131.8|131.82|131.8|131.84|131.82|131.82|131.78|686
1635941480000|2021-11-03 12:11:20|131.8|131.78|131.82|131.78|131.82|131.78|131.8|131.76|53
1635941530000|2021-11-03 12:12:10|131.84|131.8|131.88|131.84|131.88|131.84|131.84|131.8|14506
1635941550000|2021-11-03 12:12:30|||||||||18956
1635941560000|2021-11-03 12:12:40|131.86||131.86||131.86||131.86||374
1635941570000|2021-11-03 12:12:50|131.88|131.86|131.94|131.9|131.94|131.9|131.88|131.86|3010
1635941580000|2021-11-03 12:13:00|131.92|131.88|131.88|131.84|131.92|131.88|131.88|131.84|2080
1635941600000|2021-11-03 12:13:20|131.9|131.86|131.94|131.86|131.94|131.88|131.9|131.86|2559
1635941610000|2021-11-03 12:13:30|131.92|131.84|131.86|131.82|131.94|131.84|131.86|131.82|2700
1635941630000|2021-11-03 12:13:50|131.88||131.88||131.88||131.88||0
1635941640000|2021-11-03 12:14:00|131.86||131.86||131.86||131.86||0
1635941650000|2021-11-03 12:14:10|||||||||2260
1635941670000|2021-11-03 12:14:30|||||||||1000
1635941680000|2021-11-03 12:14:40|131.88|131.84|132.02|131.94|132.02|131.94|131.88|131.84|10067
1635941690000|2021-11-03 12:14:50|131.98|131.92|131.96|131.88|131.98|131.92|131.96|131.88|0
1635941710000|2021-11-03 12:15:10|131.98|131.9|131.98|131.9|132|131.9|131.98|131.9|3915
1635941720000|2021-11-03 12:15:20|131.96||131.94||131.96||131.94||0
1635941730000|2021-11-03 12:15:30|131.96|131.92|131.98|131.94|132|131.96|131.96|131.92|2896
1635941750000|2021-11-03 12:15:50|||||||||150
1635941760000|2021-11-03 12:16:00|131.96|131.92|131.96|131.9|131.96|131.92|131.92|131.88|3660
1635941770000|2021-11-03 12:16:10||131.88||131.9||131.9||131.88|5
1635941780000|2021-11-03 12:16:20|||||||||83
1635941790000|2021-11-03 12:16:30|131.98||131.98||132||131.98||1356
1635941820000|2021-11-03 12:17:00|131.96|131.88|131.86|131.78|131.96|131.88|131.86|131.76|10342
1635941830000|2021-11-03 12:17:10||131.76||131.78||131.78||131.76|1
1635941850000|2021-11-03 12:17:30|||||||||1000
1635941860000|2021-11-03 12:17:40|131.88|131.8|131.9|131.84|131.9|131.86|131.86|131.8|5091
1635941870000|2021-11-03 12:17:50|131.88|131.82|131.88|131.8|131.88|131.82|131.88|131.8|0
1635941880000|2021-11-03 12:18:00|131.86|131.78|131.86|131.8|131.9|131.84|131.84|131.78|3943
1635941900000|2021-11-03 12:18:20|131.84|131.78|131.84|131.78|131.86|131.78|131.84|131.78|0
1635941910000|2021-11-03 12:18:30|131.82|131.76|131.82|131.76|131.82|131.76|131.82|131.74|717
1635941920000|2021-11-03 12:18:40|131.84|131.78|131.9|131.84|131.9|131.84|131.84|131.78|2501
1635941930000|2021-11-03 12:18:50||131.82||131.84||131.84||131.82|0
1635941940000|2021-11-03 12:19:00|131.88|131.86|131.94|131.84|131.98|131.9|131.88|131.84|4622
1635941950000|2021-11-03 12:19:10|131.92|131.82|131.86|131.82|131.92|131.82|131.86|131.8|1374
1635941970000|2021-11-03 12:19:30|131.84|131.78|131.86|131.8|131.86|131.8|131.82|131.78|50
1635941980000|2021-11-03 12:19:40||131.78||131.8||131.8||131.78|0
1635942000000|2021-11-03 12:20:00|131.88|131.82|131.96|131.88|131.96|131.88|131.88|131.82|3668
1635942010000|2021-11-03 12:20:10|131.94|131.86|131.9|131.86|131.94|131.86|131.9|131.84|0
1635942030000|2021-11-03 12:20:30|131.88|131.84|131.86|131.82|131.88|131.84|131.86|131.8|5897
1635942050000|2021-11-03 12:20:50|131.9|131.86|131.88|131.82|131.92|131.86|131.88|131.82|2197
1635942070000|2021-11-03 12:21:10|131.92|131.84|131.94|131.86|131.94|131.88|131.92|131.84|1571
1635942110000|2021-11-03 12:21:50|131.92|131.84|131.94|131.88|131.94|131.88|131.92|131.84|875
1635942120000|2021-11-03 12:22:00||131.86||131.86||131.86||131.86|68
1635942130000|2021-11-03 12:22:10|131.96|131.88|131.98|131.9|131.98|131.9|131.96|131.86|2
1635942140000|2021-11-03 12:22:20|||||||||5653
1635942150000|2021-11-03 12:22:30|131.94|131.88|131.92|131.88|131.94|131.88|131.92|131.88|1505
1635942170000|2021-11-03 12:22:50|131.94||131.94||131.96||131.94||2000
1635942190000|2021-11-03 12:23:10|||||||||3000
1635942230000|2021-11-03 12:23:50|131.92|131.86|131.94|131.86|131.94|131.86|131.9|131.82|2561
1635942240000|2021-11-03 12:24:00|131.92|131.88|131.94|131.86|131.94|131.88|131.92|131.86|0
1635942250000|2021-11-03 12:24:10||131.88||131.88||131.88||131.88|2801
1635942260000|2021-11-03 12:24:20|131.92|131.86|131.92|131.86|131.92|131.86|131.92|131.86|1393
1635942290000|2021-11-03 12:24:50|||||||||3872
1635942340000|2021-11-03 12:25:40|131.94|131.88|131.92|131.86|131.94|131.88|131.92|131.86|0
1635942360000|2021-11-03 12:26:00|131.94|131.88|132|131.92|132.02|131.98|131.94|131.88|30488
1635942380000|2021-11-03 12:26:20||131.94||131.94||131.94||131.94|0
1635942390000|2021-11-03 12:26:30|132.02|131.96|132.02|131.96|132.02|131.96|132.02|131.96|0
1635942400000|2021-11-03 12:26:40|132|131.94|132|131.94|132.02|131.96|132|131.94|0
1635942420000|2021-11-03 12:27:00|132.02|131.96|132.02|131.94|132.04|132|132.02|131.94|20445
1635942450000|2021-11-03 12:27:30|132||131.98||132||131.98||0
1635942460000|2021-11-03 12:27:40|131.96|131.92|131.92|131.88|131.96|131.92|131.92|131.84|1234
1635942470000|2021-11-03 12:27:50|131.94|131.9|131.98|131.9|131.98|131.9|131.92|131.88|2078
1635942480000|2021-11-03 12:28:00|||||||||10000
1635942520000|2021-11-03 12:28:40|131.96||131.96||131.96||131.96||7582
1635942550000|2021-11-03 12:29:10|||||||||1783
1635942580000|2021-11-03 12:29:40|131.98|131.92|132|131.96|132|131.96|131.98|131.92|14862
1635942610000|2021-11-03 12:30:10|131.98|131.94|131.94|131.86|131.98|131.94|131.94|131.86|2823
1635942620000|2021-11-03 12:30:20|||||||||889
1635942630000|2021-11-03 12:30:30|131.96|131.88|131.96|131.9|131.98|131.94|131.94|131.88|2651
1635942640000|2021-11-03 12:30:40||131.88||131.88||131.88||131.88|39
1635942680000|2021-11-03 12:31:20||131.9||131.88||131.9||131.88|1141
1635942690000|2021-11-03 12:31:30|131.94|131.86|131.94|131.86|131.94|131.86|131.92|131.84|0
1635942700000|2021-11-03 12:31:40||131.88||131.92||131.92||131.88|0
1635942720000|2021-11-03 12:32:00|||||||||1515
1635942730000|2021-11-03 12:32:10|131.92|131.9|131.9|131.86|131.94|131.9|131.9|131.84|35625
1635942740000|2021-11-03 12:32:20|131.92|131.88|131.98|131.92|131.98|131.92|131.92|131.88|10642
1635942750000|2021-11-03 12:32:30||131.94||131.92||131.94||131.92|0
1635942760000|2021-11-03 12:32:40|||||||||369
1635942800000|2021-11-03 12:33:20||131.94||131.92||131.96||131.92|0
1635942810000|2021-11-03 12:33:30||131.94||131.94||131.94||131.94|0
1635942830000|2021-11-03 12:33:50|||||||||143
1635942890000|2021-11-03 12:34:50|131.96|131.9|131.92|131.86|131.96|131.9|131.9|131.84|407
1635942910000|2021-11-03 12:35:10|131.94|131.88|131.92|131.86|131.96|131.9|131.92|131.86|4076
1635942920000|2021-11-03 12:35:20|131.9|131.82|131.86|131.8|131.9|131.82|131.86|131.78|2335
1635942980000|2021-11-03 12:36:20|||||||||23
1635943010000|2021-11-03 12:36:50|131.84|131.78|131.84|131.78|131.84|131.78|131.84|131.76|14
1635943020000|2021-11-03 12:37:00|131.86|131.8|131.86|131.8|131.9|131.82|131.86|131.8|3067
1635943030000|2021-11-03 12:37:10|131.84|131.78|131.84|131.8|131.84|131.8|131.84|131.78|0
1635943040000|2021-11-03 12:37:20|131.82|131.78|131.84|131.78|131.84|131.78|131.8|131.78|118
1635943080000|2021-11-03 12:38:00|131.82|131.74|131.78|131.74|131.84|131.76|131.78|131.72|3933
1635943110000|2021-11-03 12:38:30|131.76||131.76||131.76||131.76||0
1635943120000|2021-11-03 12:38:40|||||||||557
1635943130000|2021-11-03 12:38:50|131.78|131.76|131.86|131.84|131.86|131.84|131.78|131.76|6932
1635943140000|2021-11-03 12:39:00|||||||||1270
1635943150000|2021-11-03 12:39:10|131.9|131.86|131.92|131.88|131.94|131.88|131.9|131.86|376
1635943180000|2021-11-03 12:39:40|131.9|131.86|131.9|131.84|131.9|131.86|131.88|131.8|5788
1635943190000|2021-11-03 12:39:50|131.88|131.82|131.86|131.8|131.88|131.82|131.86|131.78|13235
1635943200000|2021-11-03 12:40:00|131.88||131.86||131.88||131.86||0
1635943210000|2021-11-03 12:40:10|131.84|131.78|131.84|131.78|131.84|131.78|131.84|131.78|1524
1635943220000|2021-11-03 12:40:20||131.8||131.8||131.8||131.78|0
1635943250000|2021-11-03 12:40:50||131.78||131.78||131.78||131.78|0
1635943260000|2021-11-03 12:41:00||131.8||131.78||131.8||131.78|0
1635943270000|2021-11-03 12:41:10||131.8||131.8||131.8||131.8|0
1635943310000|2021-11-03 12:41:50|131.82|131.78|131.82|131.8|131.84|131.8|131.82|131.78|317
1635943320000|2021-11-03 12:42:00|131.8|131.78|131.78|131.72|131.8|131.78|131.78|131.72|1927
1635943330000|2021-11-03 12:42:10|131.8|131.76|131.84|131.78|131.84|131.78|131.8|131.76|12747
1635943360000|2021-11-03 12:42:40|131.86|131.8|131.92|131.86|131.92|131.86|131.86|131.8|3201
1635943380000|2021-11-03 12:43:00|131.9||131.9||131.9||131.9||0
1635943400000|2021-11-03 12:43:20||131.84||131.86||131.86||131.84|0
1635943410000|2021-11-03 12:43:30|||||||||150
1635943420000|2021-11-03 12:43:40|131.92|131.88|132|131.92|132.02|131.94|131.9|131.84|26142
1635943440000|2021-11-03 12:44:00|131.98||131.98||131.98||131.98||1136
1635943460000|2021-11-03 12:44:20|131.96|131.9|131.96|131.92|131.96|131.92|131.96|131.88|10
1635943550000|2021-11-03 12:45:50|||||||||7535
1635943560000|2021-11-03 12:46:00|131.98|131.94|132.04|131.98|132.1|132.02|131.98|131.94|6002
1635943570000|2021-11-03 12:46:10||131.96||131.96||131.96||131.96|0
1635943580000|2021-11-03 12:46:20||131.98||131.96||131.98||131.96|23050
1635943590000|2021-11-03 12:46:30|132.02|131.94|132.1|132.04|132.1|132.04|132|131.94|2085
1635943610000|2021-11-03 12:46:50|132.12|132.06|132.14|132.08|132.16|132.08|132.12|132.06|3267
1635943660000|2021-11-03 12:47:40|||||||||23
1635943690000|2021-11-03 12:48:10|132.18|132.1|132.2|132.14|132.2|132.14|132.18|132.1|3663
1635943710000|2021-11-03 12:48:30|132.18|132.12|132.2|132.14|132.2|132.14|132.18|132.12|500
1635943720000|2021-11-03 12:48:40|132.18|132.12|132.04|132|132.18|132.12|132.04|132|16452
1635943730000|2021-11-03 12:48:50|132.06||132.04||132.06||132.04||0
1635943740000|2021-11-03 12:49:00|132.02|131.96|131.96|131.92|132.02|131.96|131.96|131.9|1872
1635943750000|2021-11-03 12:49:10|131.98|131.94|132|131.94|132.02|131.94|131.98|131.92|2032
1635943760000|2021-11-03 12:49:20|131.96|131.96|132.02|131.94|132.06|131.98|131.96|131.94|1397
1635943770000|2021-11-03 12:49:30||131.96||131.96||131.96||131.96|0
1635943810000|2021-11-03 12:50:10|132.06|131.98|131.92|131.84|132.08|131.98|131.92|131.84|5318
1635943820000|2021-11-03 12:50:20|||||||||3761
1635943850000|2021-11-03 12:50:50||131.86||131.86||131.86||131.86|0
1635943860000|2021-11-03 12:51:00|||||||||300
1635943870000|2021-11-03 12:51:10|||||||||3000
1635943880000|2021-11-03 12:51:20|131.9|131.84|131.92|131.86|131.92|131.86|131.9|131.84|150
1635943900000|2021-11-03 12:51:40|||||||||259
1635943940000|2021-11-03 12:52:20|131.96|131.88|131.94|131.86|131.96|131.9|131.94|131.86|1168
1635943970000|2021-11-03 12:52:50|||||||||1000
1635943980000|2021-11-03 12:53:00|131.96|131.88|131.94|131.88|131.98|131.9|131.94|131.88|5105
1635943990000|2021-11-03 12:53:10|131.92||131.92||131.92||131.92||0
1635944000000|2021-11-03 12:53:20|131.94||131.94||131.94||131.94||350
1635944030000|2021-11-03 12:53:50|131.96|131.9|131.96|131.9|132.02|131.96|131.94|131.88|17528
1635944040000|2021-11-03 12:54:00||131.88||131.88||131.88||131.88|0
1635944050000|2021-11-03 12:54:10|||||||||5257
1635944060000|2021-11-03 12:54:20|131.98|131.9|131.98|131.9|132|131.92|131.98|131.9|0
1635944070000|2021-11-03 12:54:30|||||||||1894
1635944100000|2021-11-03 12:55:00||131.92||131.92||131.92||131.92|190
1635944120000|2021-11-03 12:55:20||131.94||131.92||131.94||131.92|0
1635944140000|2021-11-03 12:55:40||131.94||131.94||131.94||131.94|0
1635944150000|2021-11-03 12:55:50|132|131.96|132|131.94|132.02|131.98|132|131.94|1866
1635944160000|2021-11-03 12:56:00|132.02|131.96|132.02|131.98|132.02|131.98|132.02|131.96|4192
1635944170000|2021-11-03 12:56:10|||||||||80
1635944180000|2021-11-03 12:56:20||131.96||131.98||131.98||131.96|0
1635944230000|2021-11-03 12:57:10|132|131.96|132|131.92|132|131.96|131.98|131.92|20455
1635944240000|2021-11-03 12:57:20||131.94||131.94||131.94||131.94|0
1635944250000|2021-11-03 12:57:30||131.96||131.94||131.96||131.94|0
1635944260000|2021-11-03 12:57:40|131.98|131.92|131.96|131.92|131.98|131.94|131.94|131.86|12457
1635944270000|2021-11-03 12:57:50|132|131.94|132.02|131.94|132.02|131.98|132|131.94|6086
1635944280000|2021-11-03 12:58:00|||||||||1435
1635944300000|2021-11-03 12:58:20|132|131.96|132.02|131.96|132.02|131.96|132|131.96|1809
1635944340000|2021-11-03 12:59:00|132|131.98|132.14|132.06|132.14|132.1|132|131.98|10522
1635944350000|2021-11-03 12:59:10|132.12|132.04|132.1|132.04|132.12|132.06|132.06|132.04|13619
1635944360000|2021-11-03 12:59:20|132.08|132.02|132|131.94|132.08|132.02|132|131.94|4548
1635944370000|2021-11-03 12:59:30|||||||||1000
1635944380000|2021-11-03 12:59:40||131.96||131.96||131.96||131.96|0
1635944390000|2021-11-03 12:59:50|||||||||19915
1635944400000|2021-11-03 13:00:00|131.98|131.94|131.96|131.9|131.98|131.94|131.94|131.86|10865
1635944410000|2021-11-03 13:00:10|||||||||5651
1635944430000|2021-11-03 13:00:30|132|131.92|131.98|131.92|132.02|131.94|131.96|131.9|6455
1635944450000|2021-11-03 13:00:50|131.96||131.96||131.96||131.96||0
1635944460000|2021-11-03 13:01:00|131.98||131.96||131.98||131.96||0
1635944480000|2021-11-03 13:01:20|131.94|131.9|131.94|131.92|131.96|131.92|131.94|131.9|3935
1635944490000|2021-11-03 13:01:30|131.96||131.94||131.96||131.94||0
1635944520000|2021-11-03 13:02:00|131.92|131.9|131.88|131.84|131.92|131.9|131.88|131.82|3899
1635944530000|2021-11-03 13:02:10|131.9||131.9||131.9||131.9||150
1635944550000|2021-11-03 13:02:30|131.92|131.86|131.94|131.86|131.96|131.9|131.92|131.86|7511
1635944560000|2021-11-03 13:02:40|131.92|131.84|131.9|131.84|131.92|131.84|131.9|131.84|0
1635944660000|2021-11-03 13:04:20|131.94|131.86|131.96|131.9|131.96|131.92|131.94|131.86|4463
1635944670000|2021-11-03 13:04:30|131.98|131.92|131.98|131.92|132.06|131.98|131.98|131.92|11567
1635944700000|2021-11-03 13:05:00|131.96|131.9|131.9|131.84|131.96|131.9|131.9|131.84|4438
1635944710000|2021-11-03 13:05:10|131.88||131.88||131.88||131.88||300
1635944740000|2021-11-03 13:05:40|131.9|131.86|131.9|131.86|131.9|131.86|131.9|131.86|891
1635944780000|2021-11-03 13:06:20|131.88|131.84|131.86|131.8|131.9|131.84|131.82|131.74|10407
1635944790000|2021-11-03 13:06:30|131.88|131.82|131.88|131.8|131.92|131.86|131.88|131.8|20215
1635944800000|2021-11-03 13:06:40|131.86|131.82|131.88|131.8|131.9|131.84|131.86|131.8|2
1635944840000|2021-11-03 13:07:20|131.86||131.86||131.86||131.86||100
1635944920000|2021-11-03 13:08:40|||||||||2188
1635944930000|2021-11-03 13:08:50|||||||||37723
1635944940000|2021-11-03 13:09:00|||||||||1500
1635944960000|2021-11-03 13:09:20|131.84|131.78|131.9|131.82|131.94|131.88|131.84|131.76|18943
1635944970000|2021-11-03 13:09:30|131.92|131.86|131.92|131.88|131.92|131.88|131.92|131.86|0
1635945030000|2021-11-03 13:10:30||131.86||131.86||131.86||131.86|200
1635945040000|2021-11-03 13:10:40|131.94|131.88|131.96|131.88|131.96|131.92|131.94|131.88|15890
1635945100000|2021-11-03 13:11:40|||||||||10000
1635945170000|2021-11-03 13:12:50|||||||||477
1635945190000|2021-11-03 13:13:10|||||||||1033
1635945230000|2021-11-03 13:13:50|||||||||3800
1635945240000|2021-11-03 13:14:00|131.94|131.86|131.86|131.82|131.94|131.86|131.86|131.8|5358
1635945250000|2021-11-03 13:14:10||131.8||131.8||131.8||131.8|0
1635945260000|2021-11-03 13:14:20||131.82||131.82||131.82||131.82|40
1635945270000|2021-11-03 13:14:30|||||||||37717
1635945280000|2021-11-03 13:14:40|131.88|131.88|131.9|131.82|131.92|131.9|131.88|131.82|47741
1635945290000|2021-11-03 13:14:50|131.92|131.84|131.9|131.82|131.92|131.84|131.9|131.82|1300
1635945330000|2021-11-03 13:15:30|||||||||5000
1635945340000|2021-11-03 13:15:40|131.88|131.84|131.98|131.9|131.98|131.9|131.86|131.84|11939
1635945350000|2021-11-03 13:15:50|131.96|131.92|132|131.94|132|131.94|131.96|131.92|10373
1635945360000|2021-11-03 13:16:00|131.98||131.98||131.98||131.98||90
1635945370000|2021-11-03 13:16:10|131.96|131.92|131.94|131.86|131.96|131.94|131.94|131.86|4134
1635945390000|2021-11-03 13:16:30||131.88||131.86||131.88||131.86|0
1635945430000|2021-11-03 13:17:10|131.92||131.92||131.92||131.92||0
1635945470000|2021-11-03 13:17:50|||||||||245
1635945490000|2021-11-03 13:18:10||131.84||131.86||131.86||131.84|784
1635945510000|2021-11-03 13:18:30|131.9|131.84|131.9|131.86|131.94|131.86|131.86|131.8|6309
1635945520000|2021-11-03 13:18:40|131.84|131.84|131.9|131.86|131.9|131.86|131.84|131.8|15000
1635945530000|2021-11-03 13:18:50|131.88|131.82|131.9|131.82|131.94|131.86|131.88|131.8|2990
1635945540000|2021-11-03 13:19:00|131.92|131.84|131.98|131.92|131.98|131.92|131.92|131.84|7309
1635945550000|2021-11-03 13:19:10|131.96|131.9|131.96|131.88|131.98|131.92|131.96|131.88|0
1635945570000|2021-11-03 13:19:30||131.9||131.9||131.9||131.9|0
1635945590000|2021-11-03 13:19:50|131.94||131.94||131.94||131.94||0
1635945600000|2021-11-03 13:20:00|131.92|131.88|131.9|131.84|131.92|131.88|131.9|131.84|635
1635945610000|2021-11-03 13:20:10|131.88|131.82|131.9|131.82|131.9|131.82|131.86|131.82|1414
1635945620000|2021-11-03 13:20:20|||||||||2100
1635945650000|2021-11-03 13:20:50|||||||||1500
1635945680000|2021-11-03 13:21:20|131.88||131.9||131.9||131.86||1031
1635945720000|2021-11-03 13:22:00||131.84||131.84||131.84||131.84|0
1635945740000|2021-11-03 13:22:20||131.86||131.86||131.86||131.86|0
1635945770000|2021-11-03 13:22:50|131.92|131.88|131.94|131.88|131.96|131.9|131.92|131.88|4338
1635945780000|2021-11-03 13:23:00||131.86||131.86||131.86||131.86|754
1635945790000|2021-11-03 13:23:10|131.96|131.88|131.98|131.88|132|131.92|131.96|131.88|7768
1635945800000|2021-11-03 13:23:20||131.9||131.88||131.9||131.88|0
1635945840000|2021-11-03 13:24:00|131.96|131.86|131.92|131.86|131.96|131.88|131.88|131.82|6391
1635945850000|2021-11-03 13:24:10|||||||||379
1635945860000|2021-11-03 13:24:20||131.88||131.88||131.88||131.88|0
1635945880000|2021-11-03 13:24:40||131.86||131.86||131.86||131.86|59
1635945890000|2021-11-03 13:24:50||131.88||131.88||131.88||131.88|0
1635945900000|2021-11-03 13:25:00||131.86||131.86||131.86||131.86|6
1635945930000|2021-11-03 13:25:30|131.9|131.88|131.9|131.88|131.9|131.88|131.9|131.88|0
1635945950000|2021-11-03 13:25:50|131.92|131.9|131.92|131.9|131.92|131.9|131.92|131.9|329
1635945970000|2021-11-03 13:26:10||131.88||131.88||131.88||131.88|720
1635945980000|2021-11-03 13:26:20|131.96|131.9|131.96|131.92|131.96|131.92|131.96|131.9|673
1635945990000|2021-11-03 13:26:30|||||||||3367
1635946000000|2021-11-03 13:26:40|131.98|131.94|132.02|131.94|132.02|131.96|131.98|131.94|3768
1635946030000|2021-11-03 13:27:10|132||132.02||132.02||132||102
1635946050000|2021-11-03 13:27:30|||||||||5600
1635946070000|2021-11-03 13:27:50|132.04|131.96|132.12|132.08|132.12|132.08|132.04|131.96|18062
1635946080000|2021-11-03 13:28:00|132.14|132.1|132.18|132.12|132.2|132.12|132.14|132.1|2330
1635946100000|2021-11-03 13:28:20|||||||||1499
1635946130000|2021-11-03 13:28:50|132.16|132.1|132.1|132.04|132.16|132.1|132.08|132.04|9651
1635946140000|2021-11-03 13:29:00||132.06||132.06||132.06||132.04|0
1635946150000|2021-11-03 13:29:10|132.08|132.04|132.08|132.02|132.1|132.04|132.04|131.92|57156
1635946160000|2021-11-03 13:29:20||132.06||132.06||132.06||132.06|699
1635946170000|2021-11-03 13:29:30|132.1|132.08|132.1|132.06|132.1|132.08|132.1|132.06|1671
1635946180000|2021-11-03 13:29:40|132.08|132.02|132.08|132.02|132.1|132.04|132.06|132|6715
1635946190000|2021-11-03 13:29:50|132.1|132.04|132.08|132.04|132.1|132.04|132.08|132.02|1098
1635946200000|2021-11-03 13:30:00|132.06|132.02|132.06|131.98|132.06|132.02|132.02|131.94|5930
1635946210000|2021-11-03 13:30:10|||||||||143
1635946220000|2021-11-03 13:30:20|132.04|132|132.04|132|132.04|132|132.04|131.98|1411
1635946230000|2021-11-03 13:30:30|132.06|132.02|132.08|132.02|132.08|132.04|132.06|132.02|4786
1635946250000|2021-11-03 13:30:50|132.1|132.04|132.14|132.06|132.18|132.14|132.1|132.04|6404
1635946260000|2021-11-03 13:31:00|132.12|132.02|132.14|132.06|132.14|132.06|132.08|132.02|646
1635946270000|2021-11-03 13:31:10|132.12|132.04|132.12|132.04|132.12|132.04|132.12|132.04|3002
1635946300000|2021-11-03 13:31:40|132.14|132.06|132.12|132.06|132.14|132.06|132.12|132.06|0
1635946310000|2021-11-03 13:31:50|132.1|132.04|132|131.94|132.1|132.06|132|131.94|5918
1635946320000|2021-11-03 13:32:00|131.98|131.9|131.96|131.88|131.98|131.9|131.96|131.86|738
1635946340000|2021-11-03 13:32:20|131.98|131.92|132.02|131.94|132.04|131.98|131.96|131.92|6293
1635946350000|2021-11-03 13:32:30|132.04|131.96|132.08|132|132.08|132|132.04|131.94|0
1635946370000|2021-11-03 13:32:50|132.1|132.02|132.08|132|132.1|132.02|132.08|132|1566
1635946380000|2021-11-03 13:33:00|132.1|132.02|132.1|132.02|132.1|132.02|132.1|132.02|2
1635946390000|2021-11-03 13:33:10|132.08|132.04|132.12|132.02|132.2|132.14|132.08|132.02|19384
1635946400000|2021-11-03 13:33:20|132.1|132.04|132.08|132.02|132.12|132.04|132.08|132.02|1548
1635946410000|2021-11-03 13:33:30|||||||||652
1635946430000|2021-11-03 13:33:50|132.04|132|131.98|131.88|132.04|132|131.98|131.88|17333
1635946440000|2021-11-03 13:34:00|131.96|131.92|131.96|131.88|131.96|131.92|131.96|131.88|0
1635946450000|2021-11-03 13:34:10||131.9||131.92||131.92||131.9|240
1635946460000|2021-11-03 13:34:20|131.94|131.88|131.94|131.9|131.94|131.9|131.94|131.88|0
1635946490000|2021-11-03 13:34:50|131.98|131.92|131.94|131.88|132|131.94|131.92|131.84|6081
1635946500000|2021-11-03 13:35:00|131.92|131.84|131.94|131.88|131.96|131.9|131.82|131.8|34487
1635946510000|2021-11-03 13:35:10|131.88|131.86|131.94|131.86|131.96|131.9|131.8|131.78|24177
1635946520000|2021-11-03 13:35:20|131.88|131.88|131.92|131.84|131.94|131.88|131.88|131.82|13138
1635946530000|2021-11-03 13:35:30|131.86|131.86|131.94|131.84|131.96|131.86|131.84|131.82|27623
1635946540000|2021-11-03 13:35:40|131.84|131.82|131.84|131.74|131.92|131.84|131.82|131.74|25733
1635946550000|2021-11-03 13:35:50||131.76||131.76||131.76||131.76|10301
1635946560000|2021-11-03 13:36:00|131.86|131.78|131.78|131.7|131.9|131.8|131.78|131.7|3505
1635946570000|2021-11-03 13:36:10|131.76|131.66|131.78|131.72|131.78|131.72|131.62|131.56|25286
1635946580000|2021-11-03 13:36:20|131.76|131.7|131.76|131.7|131.76|131.72|131.76|131.7|2749
1635946600000|2021-11-03 13:36:40|131.74|131.66|131.72|131.66|131.74|131.7|131.72|131.66|2228
1635946610000|2021-11-03 13:36:50|131.76|131.68|131.72|131.66|131.76|131.68|131.72|131.66|0
1635946620000|2021-11-03 13:37:00|131.7|131.62|131.72|131.64|131.76|131.72|131.68|131.6|7019
1635946630000|2021-11-03 13:37:10|131.7|131.62|131.74|131.66|131.74|131.66|131.7|131.6|15149
1635946650000|2021-11-03 13:37:30|131.76|131.68|131.76|131.66|131.8|131.72|131.76|131.64|13013
1635946660000|2021-11-03 13:37:40|131.78|131.7|131.78|131.72|131.78|131.72|131.78|131.7|10805
1635946670000|2021-11-03 13:37:50|131.76|131.68|131.74|131.68|131.76|131.68|131.74|131.66|369
1635946680000|2021-11-03 13:38:00|131.76|131.66|131.64|131.56|131.76|131.66|131.64|131.56|1786
1635946690000|2021-11-03 13:38:10||131.58||131.58||131.58||131.58|74734
1635946700000|2021-11-03 13:38:20|131.66|131.68|131.68|131.58|131.74|131.68|131.66|131.56|38112
1635946710000|2021-11-03 13:38:30|131.66||131.66||131.66||131.66||0
1635946740000|2021-11-03 13:39:00|131.68|131.6|131.68|131.62|131.68|131.62|131.68|131.6|51
1635946770000|2021-11-03 13:39:30||131.64||131.64||131.64||131.64|247
1635946780000|2021-11-03 13:39:40|131.66|131.62|131.54|131.46|131.66|131.62|131.54|131.42|40744
1635946790000|2021-11-03 13:39:50|131.58|131.48|131.54|131.5|131.6|131.5|131.54|131.48|480
1635946800000|2021-11-03 13:40:00|||||||||1000
1635946810000|2021-11-03 13:40:10|131.56|131.52|131.68|131.6|131.68|131.6|131.56|131.52|4187
1635946820000|2021-11-03 13:40:20|131.72|131.62|131.72|131.66|131.76|131.68|131.72|131.62|644
1635946830000|2021-11-03 13:40:30|131.74|131.68|131.74|131.66|131.76|131.68|131.74|131.66|411
1635946850000|2021-11-03 13:40:50|131.72|131.64|131.66|131.6|131.72|131.64|131.66|131.6|7206
1635946860000|2021-11-03 13:41:00|131.64|131.58|131.64|131.6|131.64|131.6|131.64|131.56|250
1635946870000|2021-11-03 13:41:10|131.68|131.62|131.82|131.76|131.86|131.78|131.68|131.62|40477
1635946880000|2021-11-03 13:41:20|131.8|131.74|131.72|131.62|131.8|131.74|131.72|131.62|17616
1635946890000|2021-11-03 13:41:30|131.74|131.74|131.72|131.66|131.76|131.74|131.72|131.62|25000
1635946900000|2021-11-03 13:41:40|131.74|131.68|131.78|131.72|131.78|131.72|131.74|131.68|3643
1635946930000|2021-11-03 13:42:10|131.76|131.7|131.78|131.7|131.78|131.7|131.72|131.66|14280
1635946940000|2021-11-03 13:42:20|131.8|131.72|131.86|131.76|131.86|131.78|131.8|131.72|2972
1635946950000|2021-11-03 13:42:30|131.8|131.78|131.7|131.62|131.8|131.8|131.62|131.58|77554
1635946960000|2021-11-03 13:42:40|131.68|131.64|131.64|131.6|131.7|131.64|131.64|131.56|7498
1635946970000|2021-11-03 13:42:50|131.66|131.62|131.68|131.62|131.7|131.62|131.66|131.62|5530
1635946980000|2021-11-03 13:43:00|||||||||11405
1635946990000|2021-11-03 13:43:10|131.7|131.64|131.74|131.68|131.76|131.68|131.7|131.64|22560
1635947000000|2021-11-03 13:43:20|131.72|131.7|131.78|131.74|131.8|131.74|131.72|131.7|17065
1635947010000|2021-11-03 13:43:30|131.82|131.76|131.82|131.76|131.84|131.8|131.8|131.76|4034
1635947020000|2021-11-03 13:43:40|131.84|131.78|131.82|131.8|131.86|131.8|131.82|131.78|16988
1635947030000|2021-11-03 13:43:50|131.8|131.78|131.8|131.76|131.8|131.78|131.8|131.76|495
1635947040000|2021-11-03 13:44:00|131.78|131.74|131.78|131.74|131.78|131.74|131.78|131.74|2815
1635947050000|2021-11-03 13:44:10|||||||||1758
1635947070000|2021-11-03 13:44:30|131.8|131.76|131.82|131.74|131.82|131.76|131.8|131.74|8529
1635947080000|2021-11-03 13:44:40|131.8|131.76|131.8|131.76|131.8|131.76|131.8|131.76|108
1635947090000|2021-11-03 13:44:50|131.78|131.78|131.8|131.76|131.82|131.78|131.78|131.76|7500
1635947100000|2021-11-03 13:45:00|131.82|131.78|131.84|131.8|131.86|131.82|131.82|131.78|15978
1635947110000|2021-11-03 13:45:10|131.82|131.78|131.8|131.74|131.82|131.78|131.76|131.74|9869
1635947130000|2021-11-03 13:45:30|131.78||131.8||131.82||131.78||2
1635947140000|2021-11-03 13:45:40|131.78||131.76||131.78||131.76||1
1635947150000|2021-11-03 13:45:50|131.78|131.76|131.76|131.74|131.82|131.76|131.76|131.74|4000
1635947160000|2021-11-03 13:46:00|131.78|131.76|131.78|131.76|131.78|131.76|131.76|131.76|5127
1635947170000|2021-11-03 13:46:10|131.8|131.78|131.74|131.7|131.86|131.8|131.72|131.64|75661
1635947190000|2021-11-03 13:46:30|131.72|131.68|131.7|131.62|131.72|131.68|131.66|131.6|11182
1635947230000|2021-11-03 13:47:10|131.68|131.6|131.7|131.66|131.72|131.66|131.6|131.58|12757
1635947250000|2021-11-03 13:47:30|131.74|131.68|131.74|131.68|131.76|131.68|131.74|131.68|586
1635947280000|2021-11-03 13:48:00|131.72|131.7|131.74|131.7|131.76|131.7|131.72|131.7|0
1635947300000|2021-11-03 13:48:20|131.76|131.72|131.78|131.74|131.78|131.74|131.76|131.72|4151
1635947310000|2021-11-03 13:48:30|131.8|131.76|131.8|131.76|131.84|131.76|131.8|131.76|12126
1635947330000|2021-11-03 13:48:50|131.78|131.74|131.74|131.7|131.78|131.74|131.74|131.7|7139
1635947340000|2021-11-03 13:49:00|131.76||131.74||131.76||131.74||4000
1635947380000|2021-11-03 13:49:40|131.72|131.68|131.78|131.76|131.8|131.76|131.72|131.68|24488
1635947390000|2021-11-03 13:49:50|||||||||746
1635947400000|2021-11-03 13:50:00|131.84|131.8|131.84|131.8|131.84|131.8|131.78|131.76|16162
1635947410000|2021-11-03 13:50:10|131.82|131.78|131.82|131.78|131.82|131.78|131.82|131.76|364
1635947430000|2021-11-03 13:50:30|131.78|131.76|131.8|131.76|131.82|131.76|131.76|131.74|7717
1635947440000|2021-11-03 13:50:40|131.78||131.8||131.8||131.78||0
1635947450000|2021-11-03 13:50:50|131.82||131.82||131.82||131.82||1031
1635947460000|2021-11-03 13:51:00|131.84|131.78|131.84|131.8|131.84|131.8|131.84|131.78|17220
1635947470000|2021-11-03 13:51:10|131.86|131.82|131.86|131.82|131.86|131.82|131.86|131.82|16300
1635947490000|2021-11-03 13:51:30|131.84|131.8|131.84|131.78|131.84|131.8|131.84|131.78|2678
1635947500000|2021-11-03 13:51:40||131.8||131.8||131.8||131.8|0
1635947520000|2021-11-03 13:52:00|||||||||2165
1635947530000|2021-11-03 13:52:10|||||||||66
1635947540000|2021-11-03 13:52:20|131.86|131.82|131.88|131.84|131.94|131.88|131.86|131.82|54507
1635947550000|2021-11-03 13:52:30|131.9|131.82|131.88|131.8|131.9|131.82|131.84|131.8|4707
1635947560000|2021-11-03 13:52:40|131.84||131.84||131.84||131.84||0
1635947570000|2021-11-03 13:52:50|131.86|131.82|131.86|131.82|131.86|131.82|131.86|131.82|268
1635947590000|2021-11-03 13:53:10|||||||||2260
1635947600000|2021-11-03 13:53:20|131.84|131.84|131.88|131.84|131.9|131.84|131.84|131.84|1307
1635947610000|2021-11-03 13:53:30|131.86|131.82|131.84|131.8|131.86|131.82|131.84|131.8|5216
1635947620000|2021-11-03 13:53:40|131.82|131.78|131.8|131.74|131.82|131.78|131.8|131.74|645
1635947640000|2021-11-03 13:54:00|131.82|131.76|131.8|131.76|131.84|131.76|131.8|131.76|46
1635947650000|2021-11-03 13:54:10|131.78|131.74|131.76|131.72|131.78|131.74|131.74|131.66|2468
1635947660000|2021-11-03 13:54:20|131.8|131.76|131.8|131.76|131.8|131.76|131.8|131.76|10497
1635947690000|2021-11-03 13:54:50|131.78|131.72|131.78|131.74|131.78|131.74|131.78|131.72|4618
1635947700000|2021-11-03 13:55:00|131.8|131.76|131.82|131.76|131.84|131.76|131.8|131.76|2835
1635947730000|2021-11-03 13:55:30|131.8|131.74|131.82|131.8|131.86|131.8|131.78|131.74|6233
1635947750000|2021-11-03 13:55:50|131.84|131.82|131.88|131.82|131.88|131.82|131.84|131.82|1356
1635947760000|2021-11-03 13:56:00|131.86||131.86||131.86||131.86||50
1635947770000|2021-11-03 13:56:10|131.84|131.84|131.8|131.74|131.84|131.84|131.8|131.74|11266
1635947780000|2021-11-03 13:56:20||131.76||131.74||131.76||131.74|102
1635947790000|2021-11-03 13:56:30||131.76||131.74||131.76||131.74|0
1635947800000|2021-11-03 13:56:40|131.82|131.82|131.84|131.8|131.84|131.82|131.82|131.76|20439
1635947820000|2021-11-03 13:57:00|131.88|131.82|131.88|131.82|131.9|131.84|131.88|131.82|5191
1635947840000|2021-11-03 13:57:20|131.9|131.84|131.94|131.88|131.94|131.88|131.9|131.84|2790
1635947850000|2021-11-03 13:57:30|131.96|131.9|131.94|131.9|131.96|131.9|131.94|131.9|1271
1635947880000|2021-11-03 13:58:00|131.92|131.88|131.9|131.86|131.92|131.88|131.9|131.86|971
1635947900000|2021-11-03 13:58:20||131.88||131.88||131.88||131.88|1373
1635947920000|2021-11-03 13:58:40|131.88|131.86|131.88|131.86|131.88|131.86|131.88|131.86|653
1635947930000|2021-11-03 13:58:50|131.9|131.84|131.9|131.84|131.9|131.84|131.88|131.84|0
1635947940000|2021-11-03 13:59:00|131.88||131.88||131.88||131.88||207
1635947960000|2021-11-03 13:59:20||131.82||131.84||131.84||131.82|863
1635947970000|2021-11-03 13:59:30|||||||||372
1635947980000|2021-11-03 13:59:40|131.86|131.82|131.84|131.8|131.86|131.82|131.84|131.8|1590
1635948000000|2021-11-03 14:00:00|131.86|131.82|131.92|131.86|131.94|131.88|131.86|131.82|27330
1635948010000|2021-11-03 14:00:10|131.94|131.9|131.88|131.8|131.94|131.9|131.88|131.78|13496
1635948020000|2021-11-03 14:00:20|131.86|131.76|131.84|131.76|131.86|131.78|131.84|131.76|1239
1635948030000|2021-11-03 14:00:30|131.86|131.78|131.92|131.84|131.92|131.86|131.86|131.78|11303
1635948040000|2021-11-03 14:00:40|131.9|131.86|131.9|131.86|131.9|131.86|131.9|131.86|291
1635948060000|2021-11-03 14:01:00|131.92|131.88|131.92|131.88|131.94|131.92|131.92|131.88|6663
1635948080000|2021-11-03 14:01:20|||||||||500
1635948090000|2021-11-03 14:01:30|131.94|131.9|131.92|131.9|131.96|131.9|131.92|131.9|3896
1635948100000|2021-11-03 14:01:40||131.88||131.9||131.9||131.88|1503
1635948110000|2021-11-03 14:01:50|131.96|131.92|132.08|132.02|132.08|132.02|131.96|131.92|32836
1635948120000|2021-11-03 14:02:00|132.12|132.04|132.16|132.08|132.18|132.08|132.12|132.04|1323
1635948130000|2021-11-03 14:02:10|132.14|132.06|132.04|131.96|132.14|132.06|132.02|131.96|13536
1635948140000|2021-11-03 14:02:20|132.06|131.98|132.06|132|132.1|132|132.06|131.98|13635
1635948150000|2021-11-03 14:02:30|132.04|131.98|132.04|132|132.04|132|132.04|131.98|1499
1635948170000|2021-11-03 14:02:50|132.06|132.02|132.12|132.06|132.14|132.06|132.06|132.02|2763
1635948180000|2021-11-03 14:03:00|132.14||132.12||132.14||132.12||0
1635948190000|2021-11-03 14:03:10|132.1|132.02|132.12|132.04|132.12|132.04|132.1|132.02|772
1635948200000|2021-11-03 14:03:20|132.14|132.06|132.16|132.1|132.22|132.12|132.1|132.06|60992
1635948210000|2021-11-03 14:03:30|132.12|132.12|132.28|132.22|132.28|132.22|132.12|132.1|28855
1635948220000|2021-11-03 14:03:40|132.22|132.2|132.36|132.28|132.38|132.28|132.22|132.2|27253
1635948230000|2021-11-03 14:03:50|132.28|132.26|132.26|132.22|132.36|132.28|132.26|132.22|44115
1635948240000|2021-11-03 14:04:00|132.28|132.24|132.32|132.22|132.34|132.26|132.28|132.22|10015
1635948250000|2021-11-03 14:04:10|132.28||132.28||132.28||132.26||0
1635948270000|2021-11-03 14:04:30|132.32||132.28||132.32||132.28||8205
1635948280000|2021-11-03 14:04:40|132.32|132.24|132.16|132.08|132.32|132.28|132.16|132.06|38812
1635948290000|2021-11-03 14:04:50|132.18|132.1|132.2|132.14|132.2|132.14|132.16|132.1|1277
1635948300000|2021-11-03 14:05:00|132.16|132.12|132.18|132.1|132.2|132.12|132.12|132.1|16185
1635948310000|2021-11-03 14:05:10|132.16|132.06|132.06|132|132.16|132.08|132.06|132|11050
1635948320000|2021-11-03 14:05:20|132.04|131.98|132.04|131.96|132.04|131.98|132.04|131.96|1942
1635948330000|2021-11-03 14:05:30|||||||||6031
1635948350000|2021-11-03 14:05:50|132.02|131.94|132|131.94|132.02|131.94|132|131.9|8194
1635948360000|2021-11-03 14:06:00|131.96||131.96||131.96||131.96||0
1635948370000|2021-11-03 14:06:10|132|131.96|132.02|131.96|132.02|131.98|132|131.96|4613
1635948390000|2021-11-03 14:06:30|132.04|131.98|132.12|132.04|132.14|132.08|132.04|131.98|6989
1635948400000|2021-11-03 14:06:40||132.06||132.08||132.08||132.06|0
1635948410000|2021-11-03 14:06:50|132.14|132.1|132.26|132.16|132.26|132.16|132.14|132.1|4363
1635948430000|2021-11-03 14:07:10|132.24||132.22||132.24||132.22||0
1635948450000|2021-11-03 14:07:30|132.18|132.14|132.12|132.06|132.18|132.14|132.12|132.06|200
1635948460000|2021-11-03 14:07:40|132.1||132.1||132.1||132.1||0
1635948470000|2021-11-03 14:07:50|132.08|132.04|132.06|132|132.1|132.06|132.06|132|19053
1635948480000|2021-11-03 14:08:00|132.08|132.02|132.1|132.08|132.1|132.08|132.08|132.02|3234
1635948490000|2021-11-03 14:08:10|132.12|132.1|132.16|132.1|132.16|132.12|132.12|132.1|4945
1635948510000|2021-11-03 14:08:30||132.12||132.12||132.12||132.12|0
1635948560000|2021-11-03 14:09:20|132.14||132.16||132.16||132.14||2239
1635948570000|2021-11-03 14:09:30|132.18|132.14|132.2|132.14|132.2|132.16|132.18|132.14|5820
1635948600000|2021-11-03 14:10:00|132.18||132.2||132.2||132.18||7
1635948610000|2021-11-03 14:10:10|132.18|132.12|132.18|132.12|132.18|132.12|132.16|132.12|1186
1635948620000|2021-11-03 14:10:20|132.16||132.16||132.16||132.16||2419
1635948630000|2021-11-03 14:10:30|132.14|132.1|132.16|132.1|132.16|132.1|132.12|132.08|14225
1635948640000|2021-11-03 14:10:40|||||||||134
1635948650000|2021-11-03 14:10:50|||||||||2000
1635948670000|2021-11-03 14:11:10|||||||||162
1635948690000|2021-11-03 14:11:30|||||||||1347
1635948720000|2021-11-03 14:12:00|132.14||132.14||132.14||132.14||1202
1635948730000|2021-11-03 14:12:10|132.16|132.14|132.22|132.18|132.22|132.18|132.16|132.1|18829
1635948740000|2021-11-03 14:12:20|132.2|132.16|132.2|132.16|132.2|132.16|132.2|132.14|0
1635948800000|2021-11-03 14:13:20|||||||||7500
1635948830000|2021-11-03 14:13:50|132.18|132.14|132.18|132.14|132.18|132.14|132.18|132.12|3770
1635948860000|2021-11-03 14:14:20|132.2|132.16|132.22|132.14|132.24|132.18|132.2|132.14|4243
1635948870000|2021-11-03 14:14:30||132.16||132.18||132.18||132.16|6015
1635948880000|2021-11-03 14:14:40|132.24|132.2|132.28|132.22|132.28|132.22|132.22|132.18|5521
1635948890000|2021-11-03 14:14:50|132.26|132.2|132.28|132.2|132.28|132.2|132.26|132.2|0
1635948900000|2021-11-03 14:15:00|132.26|132.22|132.26|132.22|132.28|132.22|132.26|132.2|1
1635948910000|2021-11-03 14:15:10|132.28|132.24|132.34|132.26|132.38|132.3|132.28|132.24|3176
1635948920000|2021-11-03 14:15:20|132.32|132.24|132.3|132.22|132.32|132.24|132.3|132.22|9
1635948940000|2021-11-03 14:15:40||132.24||132.24||132.24||132.24|3
1635948950000|2021-11-03 14:15:50|132.28|132.26|132.28|132.24|132.3|132.26|132.28|132.24|1508
1635948960000|2021-11-03 14:16:00|||||||||1100
1635948970000|2021-11-03 14:16:10||132.22||132.24||132.24||132.22|1
1635949000000|2021-11-03 14:16:40|||||||||1500
1635949010000|2021-11-03 14:16:50|132.26|132.22|132.26|132.18|132.26|132.22|132.24|132.18|15539
1635949040000|2021-11-03 14:17:20|132.24|132.2|132.28|132.22|132.28|132.22|132.22|132.2|11014
1635949050000|2021-11-03 14:17:30|132.26|132.2|132.22|132.18|132.26|132.2|132.22|132.18|6425
1635949060000|2021-11-03 14:17:40|132.2|132.16|132.22|132.18|132.22|132.18|132.2|132.14|18096
1635949080000|2021-11-03 14:18:00|132.2|132.14|132.22|132.14|132.22|132.14|132.16|132.1|3
1635949090000|2021-11-03 14:18:10|132.2|132.16|132.24|132.18|132.24|132.22|132.2|132.16|5708
1635949100000|2021-11-03 14:18:20|132.22|132.16|132.24|132.16|132.24|132.18|132.22|132.16|2000
1635949110000|2021-11-03 14:18:30|132.22|132.14|132.22|132.14|132.22|132.14|132.22|132.14|0
1635949120000|2021-11-03 14:18:40||132.16||132.16||132.16||132.16|0
1635949130000|2021-11-03 14:18:50||132.14||132.14||132.14||132.14|10
1635949140000|2021-11-03 14:19:00|132.2|132.16|132.24|132.2|132.24|132.2|132.2|132.16|9702
1635949150000|2021-11-03 14:19:10|132.26|132.22|132.3|132.24|132.3|132.26|132.26|132.22|2858
1635949170000|2021-11-03 14:19:30|132.28|132.22|132.28|132.2|132.28|132.22|132.28|132.2|2247
1635949180000|2021-11-03 14:19:40|132.26||132.24||132.28||132.24||0
1635949220000|2021-11-03 14:20:20|||||||||6074
1635949230000|2021-11-03 14:20:30|132.26|132.22|132.26|132.2|132.28|132.22|132.26|132.2|9226
1635949250000|2021-11-03 14:20:50|132.24|132.18|132.22|132.16|132.24|132.18|132.22|132.16|1512
1635949260000|2021-11-03 14:21:00||132.14||132.16||132.16||132.14|0
1635949270000|2021-11-03 14:21:10|132.2|132.18|132.2|132.14|132.2|132.18|132.2|132.14|2253
1635949310000|2021-11-03 14:21:50||132.16||132.14||132.16||132.14|159
1635949330000|2021-11-03 14:22:10||132.16||132.14||132.16||132.14|1709
1635949360000|2021-11-03 14:22:40||132.16||132.16||132.16||132.16|0
1635949380000|2021-11-03 14:23:00|132.22|132.18|132.26|132.22|132.26|132.22|132.22|132.18|9954
1635949390000|2021-11-03 14:23:10|132.24|132.2|132.24|132.22|132.24|132.22|132.24|132.2|486
1635949410000|2021-11-03 14:23:30|132.26|132.24|132.36|132.28|132.4|132.32|132.26|132.24|11338
1635949430000|2021-11-03 14:23:50|132.4|132.3|132.4|132.34|132.4|132.34|132.4|132.3|2315
1635949440000|2021-11-03 14:24:00|132.44|132.36|132.42|132.34|132.44|132.38|132.42|132.34|1931
1635949450000|2021-11-03 14:24:10|132.4|132.32|132.38|132.32|132.42|132.32|132.38|132.32|5536
1635949460000|2021-11-03 14:24:20|||||||||83
1635949480000|2021-11-03 14:24:40|132.36|132.3|132.32|132.28|132.36|132.3|132.32|132.26|2751
1635949490000|2021-11-03 14:24:50|||||||||12022
1635949510000|2021-11-03 14:25:10|132.3|132.26|132.24|132.18|132.3|132.26|132.24|132.16|5174
1635949520000|2021-11-03 14:25:20||132.2||132.2||132.2||132.2|0
1635949530000|2021-11-03 14:25:30|132.22|132.22|132.26|132.2|132.28|132.22|132.22|132.2|4137
1635949540000|2021-11-03 14:25:40|132.24|132.16|132.2|132.14|132.24|132.16|132.2|132.14|2383
1635949560000|2021-11-03 14:26:00|132.18|132.16|132.12|132.06|132.22|132.18|132.1|132.04|37167
1635949570000|2021-11-03 14:26:10|132.14|132.02|132.16|132.12|132.16|132.12|132.14|132.02|1962
1635949580000|2021-11-03 14:26:20|||||||||1898
1635949590000|2021-11-03 14:26:30|132.18|132.14|132.2|132.16|132.24|132.18|132.18|132.14|3902
1635949610000|2021-11-03 14:26:50|132.18|132.14|132.24|132.2|132.24|132.2|132.16|132.14|7820
1635949620000|2021-11-03 14:27:00|132.28|132.22|132.3|132.24|132.3|132.24|132.28|132.22|1105
1635949650000|2021-11-03 14:27:30|132.34|132.26|132.3|132.26|132.34|132.28|132.3|132.26|3360
1635949670000|2021-11-03 14:27:50|132.28|132.24|132.26|132.22|132.28|132.24|132.26|132.22|0
1635949680000|2021-11-03 14:28:00|132.24||132.24||132.24||132.24||2897
1635949690000|2021-11-03 14:28:10|132.28|132.24|132.28|132.24|132.3|132.26|132.28|132.24|2329
1635949700000|2021-11-03 14:28:20|132.3|132.26|132.32|132.28|132.32|132.28|132.3|132.26|1557
1635949760000|2021-11-03 14:29:20|132.34|132.3|132.38|132.32|132.38|132.32|132.34|132.3|3711
1635949770000|2021-11-03 14:29:30||132.34||132.32||132.34||132.32|2070
1635949780000|2021-11-03 14:29:40||132.34||132.34||132.34||132.34|2753
1635949790000|2021-11-03 14:29:50|132.4|132.36|132.44|132.38|132.46|132.4|132.4|132.36|9578
1635949800000|2021-11-03 14:30:00|132.46|132.4|132.52|132.44|132.52|132.44|132.46|132.4|5143
1635949810000|2021-11-03 14:30:10|132.5||132.5||132.5||132.5||0
1635949820000|2021-11-03 14:30:20|132.48|132.42|132.48|132.44|132.48|132.44|132.48|132.42|679
1635949830000|2021-11-03 14:30:30|132.46|132.42|132.58|132.52|132.58|132.52|132.44|132.38|14270
1635949850000|2021-11-03 14:30:50|132.56|132.48|132.52|132.46|132.56|132.48|132.52|132.46|226
1635949860000|2021-11-03 14:31:00|132.5|132.44|132.48|132.4|132.5|132.44|132.48|132.4|0
1635949870000|2021-11-03 14:31:10|132.5|132.42|132.52|132.46|132.52|132.46|132.5|132.42|2603
1635949880000|2021-11-03 14:31:20|132.56|132.48|132.52|132.5|132.56|132.5|132.52|132.46|3763
1635949890000|2021-11-03 14:31:30|132.54||132.54||132.54||132.54||1094
1635949930000|2021-11-03 14:32:10|132.56|132.52|132.62|132.54|132.62|132.54|132.56|132.5|14894
1635949940000|2021-11-03 14:32:20|||||||||20
1635949950000|2021-11-03 14:32:30|132.6||132.6||132.6||132.6||0
1635949970000|2021-11-03 14:32:50||132.56||132.56||132.56||132.56|228
1635949980000|2021-11-03 14:33:00|132.62|132.6|132.64|132.6|132.66|132.6|132.62|132.6|4338
1635949990000|2021-11-03 14:33:10|||||||||10200
1635950000000|2021-11-03 14:33:20|132.62|132.56|132.6|132.54|132.62|132.56|132.58|132.52|10113
1635950030000|2021-11-03 14:33:50|132.62|132.56|132.62|132.52|132.64|132.62|132.62|132.52|16711
1635950040000|2021-11-03 14:34:00|132.6|132.54|132.6|132.54|132.6|132.54|132.6|132.54|3345
1635950050000|2021-11-03 14:34:10|||||||||2000
1635950090000|2021-11-03 14:34:50|132.58|132.52|132.54|132.46|132.58|132.52|132.5|132.44|3049
1635950100000|2021-11-03 14:35:00|||||||||1847
1635950110000|2021-11-03 14:35:10|132.52|132.44|132.44|132.38|132.52|132.46|132.44|132.36|12389
1635950120000|2021-11-03 14:35:20|132.42|132.36|132.42|132.36|132.42|132.36|132.42|132.34|0
1635950130000|2021-11-03 14:35:30|132.4|132.34|132.4|132.34|132.4|132.34|132.4|132.32|288
1635950140000|2021-11-03 14:35:40|132.32|132.32|132.44|132.36|132.46|132.42|132.32|132.3|17391
1635950170000|2021-11-03 14:36:10|132.46|132.38|132.4|132.36|132.46|132.4|132.4|132.36|14501
1635950180000|2021-11-03 14:36:20|||||||||37544
1635950200000|2021-11-03 14:36:40|132.42|132.38|132.58|132.52|132.58|132.52|132.42|132.38|13623
1635950210000|2021-11-03 14:36:50|132.54|132.5|132.54|132.48|132.58|132.5|132.52|132.46|695
1635950250000|2021-11-03 14:37:30|132.52|132.46|132.56|132.52|132.6|132.52|132.52|132.46|15283
1635950270000|2021-11-03 14:37:50|132.6|132.54|132.6|132.52|132.6|132.56|132.6|132.52|948
1635950280000|2021-11-03 14:38:00|132.58|132.5|132.54|132.48|132.58|132.5|132.54|132.48|0
1635950290000|2021-11-03 14:38:10||132.46||132.48||132.48||132.46|0
1635950320000|2021-11-03 14:38:40|132.52|132.46|132.52|132.46|132.54|132.46|132.5|132.44|839
1635950360000|2021-11-03 14:39:20|132.5|132.48|132.56|132.52|132.56|132.52|132.5|132.48|5443
1635950370000|2021-11-03 14:39:30|132.54|132.5|132.52|132.46|132.56|132.52|132.52|132.46|1208
1635950390000|2021-11-03 14:39:50|||||||||785
1635950400000|2021-11-03 14:40:00|132.54|132.48|132.54|132.48|132.54|132.48|132.54|132.48|0
1635950410000|2021-11-03 14:40:10|||||||||1893
1635950490000|2021-11-03 14:41:30|132.52|132.46|132.52|132.48|132.54|132.48|132.5|132.42|14519
1635950500000|2021-11-03 14:41:40||132.46||132.46||132.46||132.46|534
1635950510000|2021-11-03 14:41:50||132.44||132.44||132.44||132.44|0
1635950520000|2021-11-03 14:42:00||132.46||132.48||132.48||132.46|0
1635950530000|2021-11-03 14:42:10|132.5|132.46|132.52|132.46|132.52|132.46|132.5|132.44|1700
1635950540000|2021-11-03 14:42:20||132.48||132.48||132.48||132.48|0
1635950550000|2021-11-03 14:42:30|132.54|132.5|132.64|132.56|132.64|132.58|132.54|132.5|11050
1635950570000|2021-11-03 14:42:50|||||||||1450
1635950590000|2021-11-03 14:43:10|132.66|132.58|132.7|132.62|132.7|132.62|132.66|132.58|2457
1635950600000|2021-11-03 14:43:20||132.64||132.64||132.64||132.64|222
1635950610000|2021-11-03 14:43:30|132.74|132.66|132.74|132.66|132.76|132.68|132.74|132.66|885
1635950620000|2021-11-03 14:43:40||132.68||132.66||132.68||132.66|5408
1635950630000|2021-11-03 14:43:50||132.68||132.68||132.68||132.68|34
1635950660000|2021-11-03 14:44:20|132.68|132.66|132.74|132.66|132.74|132.66|132.68|132.62|3072
1635950670000|2021-11-03 14:44:30|132.72||132.72||132.72||132.72||0
1635950700000|2021-11-03 14:45:00|132.7|132.68|132.7|132.66|132.7|132.68|132.7|132.66|0
1635950760000|2021-11-03 14:46:00|132.68|132.64|132.64|132.58|132.68|132.64|132.6|132.58|14631
1635950770000|2021-11-03 14:46:10|132.62|132.54|132.62|132.56|132.62|132.56|132.6|132.54|2457
1635950780000|2021-11-03 14:46:20|132.6|132.54|132.62|132.54|132.62|132.54|132.6|132.52|0
1635950790000|2021-11-03 14:46:30|132.64|132.56|132.64|132.58|132.66|132.62|132.64|132.56|13908
1635950810000|2021-11-03 14:46:50|132.66|132.64|132.64|132.6|132.66|132.64|132.64|132.58|2265
1635950840000|2021-11-03 14:47:20|132.66|132.62|132.7|132.66|132.7|132.66|132.66|132.62|2521
1635950860000|2021-11-03 14:47:40|132.68|132.64|132.7|132.66|132.74|132.68|132.68|132.64|14024
1635950870000|2021-11-03 14:47:50|132.66|132.64|132.6|132.56|132.66|132.64|132.58|132.52|9735
1635950880000|2021-11-03 14:48:00|132.64|132.58|132.6|132.52|132.64|132.58|132.58|132.52|4328
1635950890000|2021-11-03 14:48:10||132.54||132.54||132.54||132.54|0
1635950900000|2021-11-03 14:48:20|132.58|132.52|132.58|132.52|132.6|132.52|132.58|132.52|0
1635950910000|2021-11-03 14:48:30||132.54||132.54||132.54||132.54|0
1635950920000|2021-11-03 14:48:40|132.56|132.52|132.56|132.48|132.56|132.52|132.56|132.48|2306
1635950930000|2021-11-03 14:48:50|132.54|132.46|132.52|132.46|132.54|132.46|132.52|132.46|3
1635950940000|2021-11-03 14:49:00|132.5|132.44|132.46|132.38|132.5|132.46|132.42|132.36|3320
1635950950000|2021-11-03 14:49:10|132.44|132.36|132.38|132.36|132.44|132.36|132.38|132.36|0
1635950960000|2021-11-03 14:49:20||132.32||132.32||132.32||132.28|223
1635950970000|2021-11-03 14:49:30|132.4|132.34|132.64|132.56|132.64|132.58|132.4|132.34|38973
1635950980000|2021-11-03 14:49:40|132.66|132.58|132.68|132.62|132.7|132.62|132.66|132.58|4696
1635950990000|2021-11-03 14:49:50|132.66|132.6|132.6|132.54|132.66|132.6|132.58|132.54|7772
1635951000000|2021-11-03 14:50:00|132.62|132.56|132.66|132.6|132.66|132.6|132.62|132.56|1853
1635951020000|2021-11-03 14:50:20|132.7|132.62|132.66|132.6|132.72|132.64|132.66|132.6|4193
1635951030000|2021-11-03 14:50:30||132.58||132.6||132.6||132.58|668
1635951060000|2021-11-03 14:51:00|||||||||667
1635951070000|2021-11-03 14:51:10||132.62||132.62||132.62||132.62|117
1635951080000|2021-11-03 14:51:20|132.68|132.64|132.72|132.64|132.74|132.66|132.68|132.64|12367
1635951110000|2021-11-03 14:51:50|132.7||132.7||132.7||132.7||0
1635951120000|2021-11-03 14:52:00|132.72|132.66|132.84|132.76|132.86|132.78|132.72|132.66|11843
1635951130000|2021-11-03 14:52:10||132.74||132.76||132.76||132.74|4
1635951140000|2021-11-03 14:52:20|132.82|132.74|132.78|132.72|132.82|132.76|132.76|132.68|1608
1635951150000|2021-11-03 14:52:30|132.76||132.76||132.76||132.76||0
1635951160000|2021-11-03 14:52:40|132.78||132.78||132.8||132.78||633
1635951190000|2021-11-03 14:53:10|132.76|132.76|132.84|132.78|132.84|132.78|132.76|132.72|2230
1635951200000|2021-11-03 14:53:20|132.86|132.8|132.88|132.82|132.88|132.84|132.86|132.78|3355
1635951210000|2021-11-03 14:53:30|132.86|132.84|132.84|132.78|132.86|132.84|132.82|132.74|3794
1635951220000|2021-11-03 14:53:40|132.82||132.82||132.82||132.82||0
1635951230000|2021-11-03 14:53:50|132.8|132.76|132.82|132.76|132.82|132.76|132.8|132.76|1801
1635951240000|2021-11-03 14:54:00|132.8||132.8||132.8||132.8||0
1635951250000|2021-11-03 14:54:10|132.82||132.82||132.82||132.82||0
1635951290000|2021-11-03 14:54:50||132.78||132.78||132.78||132.76|3958
1635951310000|2021-11-03 14:55:10|132.8|132.76|132.78|132.74|132.8|132.76|132.78|132.72|1451
1635951350000|2021-11-03 14:55:50|132.8|132.76|132.82|132.78|132.82|132.78|132.78|132.76|6811
1635951360000|2021-11-03 14:56:00|132.84|132.8|132.82|132.8|132.86|132.82|132.82|132.8|3436
1635951410000|2021-11-03 14:56:50|132.8|132.78|132.76|132.74|132.8|132.78|132.76|132.72|5572
1635951420000|2021-11-03 14:57:00|132.74|132.72|132.76|132.7|132.76|132.72|132.74|132.68|1616
1635951430000|2021-11-03 14:57:10||132.72||132.7||132.72||132.7|0
1635951440000|2021-11-03 14:57:20||132.68||132.68||132.68||132.68|0
1635951450000|2021-11-03 14:57:30|132.74|132.66|132.74|132.66|132.74|132.66|132.74|132.66|0
1635951460000|2021-11-03 14:57:40|||||||||175
1635951470000|2021-11-03 14:57:50||132.68||132.66||132.68||132.66|71
1635951480000|2021-11-03 14:58:00||132.64||132.68||132.68||132.64|283
1635951490000|2021-11-03 14:58:10|||||||||13828
1635951500000|2021-11-03 14:58:20|132.72|132.66|132.74|132.68|132.74|132.7|132.72|132.66|1762
1635951510000|2021-11-03 14:58:30|132.72|132.66|132.72|132.66|132.72|132.68|132.72|132.66|10
1635951520000|2021-11-03 14:58:40|132.7|132.68|132.74|132.68|132.76|132.74|132.7|132.64|23186
1635951580000|2021-11-03 14:59:40|132.76|132.7|132.74|132.68|132.76|132.7|132.74|132.68|119
1635951590000|2021-11-03 14:59:50|132.72||132.74||132.74||132.72||0
1635951630000|2021-11-03 15:00:30|132.72|132.66|132.64|132.6|132.72|132.66|132.64|132.6|11084
1635951640000|2021-11-03 15:00:40|132.66|132.62|132.78|132.72|132.78|132.74|132.66|132.62|15530
1635951650000|2021-11-03 15:00:50|132.76||132.76||132.76||132.76||0
1635951660000|2021-11-03 15:01:00|132.74|132.7|132.7|132.66|132.76|132.7|132.7|132.66|4367
1635951700000|2021-11-03 15:01:40|132.72|132.68|132.76|132.7|132.76|132.7|132.72|132.68|2071
1635951710000|2021-11-03 15:01:50|132.74|132.68|132.7|132.66|132.74|132.7|132.7|132.66|3020
1635951730000|2021-11-03 15:02:10|132.72||132.7||132.72||132.7||0
1635951740000|2021-11-03 15:02:20|132.72|132.68|132.76|132.72|132.76|132.72|132.72|132.68|16188
1635951750000|2021-11-03 15:02:30||132.7||132.72||132.72||132.7|0
1635951760000|2021-11-03 15:02:40|132.78|132.74|132.8|132.74|132.82|132.76|132.78|132.74|3082
1635951790000|2021-11-03 15:03:10|132.82|132.76|132.84|132.78|132.86|132.78|132.82|132.76|3246
1635951810000|2021-11-03 15:03:30|132.88|132.8|132.84|132.8|132.9|132.84|132.84|132.8|2080
1635951820000|2021-11-03 15:03:40|132.82|132.76|132.78|132.72|132.82|132.78|132.78|132.72|9080
1635951830000|2021-11-03 15:03:50|||||||||521
1635951840000|2021-11-03 15:04:00|132.76||132.78||132.78||132.76||0
1635951850000|2021-11-03 15:04:10|132.76||132.76||132.76||132.76||0
1635951860000|2021-11-03 15:04:20|132.78|132.74|132.8|132.74|132.8|132.76|132.78|132.74|3464
1635951880000|2021-11-03 15:04:40|132.78|132.76|132.8|132.76|132.8|132.76|132.78|132.76|918
1635951890000|2021-11-03 15:04:50||132.74||132.74||132.76||132.72|138
1635951920000|2021-11-03 15:05:20|132.78||132.8||132.8||132.78||300
1635951930000|2021-11-03 15:05:30|132.78||132.78||132.78||132.78||0
1635951940000|2021-11-03 15:05:40|132.8||132.8||132.8||132.8||0
1635951960000|2021-11-03 15:06:00|132.78|132.72|132.7|132.64|132.78|132.72|132.7|132.62|6157
1635951970000|2021-11-03 15:06:10|132.68|132.62|132.7|132.64|132.72|132.68|132.68|132.6|8717
1635952000000|2021-11-03 15:06:40|132.72|132.66|132.7|132.64|132.72|132.68|132.68|132.64|5817
1635952010000|2021-11-03 15:06:50|132.68|132.62|132.7|132.64|132.7|132.64|132.68|132.62|0
1635952020000|2021-11-03 15:07:00|132.68|132.62|132.68|132.62|132.68|132.62|132.68|132.62|0
1635952030000|2021-11-03 15:07:10||132.64||132.62||132.64||132.62|219
1635952040000|2021-11-03 15:07:20|132.66|132.6|132.64|132.6|132.68|132.6|132.64|132.58|2970
1635952050000|2021-11-03 15:07:30|132.66|132.62|132.7|132.66|132.7|132.66|132.66|132.62|25886
1635952060000|2021-11-03 15:07:40|132.72|132.68|132.8|132.7|132.8|132.72|132.7|132.66|4999
1635952070000|2021-11-03 15:07:50|132.78|132.72|132.76|132.7|132.78|132.72|132.76|132.7|25
1635952080000|2021-11-03 15:08:00|132.74||132.72||132.74||132.72||0
1635952100000|2021-11-03 15:08:20|||||||||2537
1635952110000|2021-11-03 15:08:30||132.66||132.66||132.68||132.66|2424
1635952130000|2021-11-03 15:08:50||132.68||132.68||132.68||132.68|0
1635952140000|2021-11-03 15:09:00|132.7|132.66|132.66|132.6|132.7|132.66|132.66|132.58|2691
1635952150000|2021-11-03 15:09:10|132.68|132.62|132.74|132.68|132.74|132.7|132.68|132.62|3102
1635952160000|2021-11-03 15:09:20|132.72|132.66|132.74|132.66|132.74|132.68|132.72|132.66|400
1635952170000|2021-11-03 15:09:30|132.72||132.72||132.72||132.72||0
1635952200000|2021-11-03 15:10:00|132.7|132.64|132.66|132.6|132.72|132.66|132.66|132.6|9567
1635952210000|2021-11-03 15:10:10|132.68|132.62|132.68|132.64|132.68|132.64|132.68|132.62|2036
1635952220000|2021-11-03 15:10:20||132.62||132.64||132.64||132.62|0
1635952240000|2021-11-03 15:10:40||132.62||132.64||132.64||132.62|1566
1635952250000|2021-11-03 15:10:50||132.62||132.64||132.64||132.62|0
1635952290000|2021-11-03 15:11:30|132.7|132.66|132.68|132.64|132.72|132.66|132.68|132.64|1010
1635952300000|2021-11-03 15:11:40|||||||||3763
1635952310000|2021-11-03 15:11:50|||||||||7539
1635952320000|2021-11-03 15:12:00|132.7|132.66|132.72|132.66|132.72|132.66|132.7|132.66|927
1635952330000|2021-11-03 15:12:10|132.74|132.68|132.74|132.7|132.74|132.7|132.74|132.68|5592
1635952340000|2021-11-03 15:12:20|132.72|132.68|132.72|132.66|132.72|132.68|132.7|132.66|2596
1635952350000|2021-11-03 15:12:30|132.7||132.7||132.7||132.7||0
1635952360000|2021-11-03 15:12:40|||||||||421
1635952370000|2021-11-03 15:12:50|132.68||132.68||132.68||132.68||94
1635952380000|2021-11-03 15:13:00||132.64||132.66||132.66||132.64|7687
1635952400000|2021-11-03 15:13:20|132.7|132.7|132.68|132.64|132.72|132.7|132.68|132.64|13392
1635952410000|2021-11-03 15:13:30|132.7|132.66|132.68|132.64|132.7|132.66|132.68|132.64|3615
1635952430000|2021-11-03 15:13:50|132.66|132.6|132.64|132.6|132.66|132.6|132.64|132.58|7381
1635952450000|2021-11-03 15:14:10|||||||||1968
1635952550000|2021-11-03 15:15:50|132.62|132.56|132.58|132.54|132.62|132.56|132.56|132.5|38382
1635952570000|2021-11-03 15:16:10|132.6|132.56|132.62|132.56|132.64|132.58|132.6|132.56|18553
1635952590000|2021-11-03 15:16:30|||||||||370
1635952620000|2021-11-03 15:17:00|132.6|132.54|132.58|132.54|132.6|132.54|132.58|132.54|9744
1635952660000|2021-11-03 15:17:40|132.6|132.58|132.6|132.56|132.62|132.58|132.6|132.56|5829
1635952670000|2021-11-03 15:17:50||132.54||132.54||132.54||132.54|0
1635952680000|2021-11-03 15:18:00|132.58|132.52|132.54|132.48|132.58|132.52|132.5|132.44|15736
1635952710000|2021-11-03 15:18:30|132.52|132.46|132.42|132.36|132.52|132.46|132.4|132.34|8346
1635952720000|2021-11-03 15:18:40|132.44|132.38|132.42|132.38|132.44|132.38|132.4|132.36|13818
1635952730000|2021-11-03 15:18:50||132.34||132.38||132.38||132.34|0
1635952760000|2021-11-03 15:19:20|132.4|132.36|132.38|132.36|132.4|132.36|132.38|132.36|3330
1635952770000|2021-11-03 15:19:30|132.36|132.34|132.34|132.28|132.36|132.34|132.34|132.28|6484
1635952790000|2021-11-03 15:19:50|132.32|132.26|132.34|132.28|132.34|132.28|132.3|132.26|35622
1635952800000|2021-11-03 15:20:00|||||||||1496
1635952840000|2021-11-03 15:20:40|||||||||132
1635952860000|2021-11-03 15:21:00|132.32||132.32||132.34||132.3||10022
1635952870000|2021-11-03 15:21:10|132.3|132.26|132.28|132.24|132.3|132.26|132.28|132.22|7847
1635952880000|2021-11-03 15:21:20|132.32|132.22|132.42|132.36|132.42|132.36|132.3|132.22|29561
1635952890000|2021-11-03 15:21:30|132.4|132.38|132.44|132.42|132.48|132.42|132.4|132.38|6929
1635952900000|2021-11-03 15:21:40|132.42|132.4|132.48|132.44|132.48|132.44|132.42|132.38|10282
1635952940000|2021-11-03 15:22:20|132.46|132.42|132.4|132.32|132.46|132.42|132.4|132.32|6912
1635952950000|2021-11-03 15:22:30|132.38|132.28|132.38|132.28|132.4|132.28|132.36|132.28|50
1635952960000|2021-11-03 15:22:40|132.36||132.36||132.36||132.36||0
1635952980000|2021-11-03 15:23:00|132.34|132.3|132.28|132.22|132.34|132.3|132.28|132.2|4387
1635952990000|2021-11-03 15:23:10|132.26|132.2|132.28|132.22|132.28|132.22|132.26|132.2|0
1635953000000|2021-11-03 15:23:20|132.26|132.2|132.28|132.2|132.28|132.22|132.26|132.2|50
1635953010000|2021-11-03 15:23:30||132.22||132.22||132.22||132.22|13
1635953020000|2021-11-03 15:23:40|132.26|132.2|132.22|132.14|132.26|132.2|132.18|132.08|7930
1635953030000|2021-11-03 15:23:50|132.26|132.16|132.18|132.14|132.26|132.22|132.18|132.1|787
1635953040000|2021-11-03 15:24:00|132.16|132.1|132.14|132.1|132.16|132.1|132.14|132.1|2455
1635953050000|2021-11-03 15:24:10|132.16|132.12|132.18|132.12|132.18|132.12|132.16|132.12|2534
1635953060000|2021-11-03 15:24:20|132.2|132.14|132.24|132.16|132.26|132.16|132.2|132.14|5092
1635953070000|2021-11-03 15:24:30|132.22|132.14|132.2|132.14|132.22|132.14|132.18|132.14|0
1635953080000|2021-11-03 15:24:40|132.18||132.18||132.18||132.18||0
1635953090000|2021-11-03 15:24:50|132.16|132.12|132.14|132.1|132.16|132.12|132.14|132.1|3585
1635953110000|2021-11-03 15:25:10|132.12|132.08|132.12|132.04|132.12|132.08|132.1|132.02|6680
1635953120000|2021-11-03 15:25:20|132.1|132.02|132.08|132.02|132.1|132.02|132.08|132.02|0
1635953130000|2021-11-03 15:25:30|132.06||132.08||132.08||132.04||0
1635953140000|2021-11-03 15:25:40|132.06|132|132.06|132.02|132.12|132.06|132.04|132|10385
1635953150000|2021-11-03 15:25:50|132.1|132.04|132.12|132.06|132.12|132.06|132.1|132.04|1429
1635953160000|2021-11-03 15:26:00|132.14|132.08|132.12|132.08|132.14|132.08|132.12|132.08|0
1635953170000|2021-11-03 15:26:10|132.1|132.1|132.1|132.04|132.1|132.1|132.08|132.04|9182
1635953180000|2021-11-03 15:26:20||132.02||132.02||132.02||132.02|0
1635953190000|2021-11-03 15:26:30||132.06||132.06||132.06||132.06|0
1635953200000|2021-11-03 15:26:40|||||||||373
1635953220000|2021-11-03 15:27:00|132.08|132.04|132.08|132.04|132.1|132.04|132.06|132.02|8564
1635953230000|2021-11-03 15:27:10||132.02||132.02||132.02||132.02|0
1635953240000|2021-11-03 15:27:20||132.06||132.06||132.06||132.06|0
1635953260000|2021-11-03 15:27:40|132.06|132.02|132.08|132.04|132.08|132.04|132.06|132.02|1533
1635953270000|2021-11-03 15:27:50|||||||||87
1635953290000|2021-11-03 15:28:10|132.06|132.02|132.06|132.02|132.08|132.02|132.06|132.02|3882
1635953300000|2021-11-03 15:28:20|132.04|132|132.04|132|132.06|132|132.04|132|3414
1635953310000|2021-11-03 15:28:30|132.06|132.02|132.12|132.06|132.14|132.06|132.06|132.02|17742
1635953320000|2021-11-03 15:28:40|132.1|132.04|132.1|132.08|132.1|132.08|132.1|132.04|1800
1635953330000|2021-11-03 15:28:50|132.08|132.06|132.1|132.06|132.12|132.06|132.08|132.06|4073
1635953350000|2021-11-03 15:29:10|||||||||4016
1635953390000|2021-11-03 15:29:50|132.12|132.08|132.12|132.08|132.18|132.12|132.12|132.08|5248
1635953430000|2021-11-03 15:30:30|132.1|132.06|132.08|132.06|132.12|132.06|132.08|132.02|7687
1635953440000|2021-11-03 15:30:40||132.02||132.06||132.06||132.02|1362
1635953450000|2021-11-03 15:30:50|132.1|132.08|132.1|132.06|132.12|132.08|132.1|132.06|2539
1635953470000|2021-11-03 15:31:10|132.12|132.1|132.14|132.1|132.14|132.1|132.12|132.1|5888
1635953480000|2021-11-03 15:31:20|132.12||132.12||132.12||132.12||0
1635953490000|2021-11-03 15:31:30|||||||||5018
1635953500000|2021-11-03 15:31:40|132.14|132.12|132.24|132.18|132.24|132.2|132.14|132.12|18176
1635953510000|2021-11-03 15:31:50|132.22|132.2|132.26|132.22|132.3|132.22|132.22|132.2|2046
1635953530000|2021-11-03 15:32:10|132.24|132.2|132.2|132.14|132.24|132.2|132.2|132.12|3441
1635953540000|2021-11-03 15:32:20||132.12||132.1||132.12||132.1|0
1635953550000|2021-11-03 15:32:30|132.22|132.12|132.26|132.18|132.26|132.18|132.22|132.12|13880
1635953560000|2021-11-03 15:32:40||132.2||132.2||132.2||132.2|0
1635953570000|2021-11-03 15:32:50|132.24|132.18|132.24|132.18|132.24|132.18|132.2|132.18|631
1635953580000|2021-11-03 15:33:00|132.22|132.14|132.2|132.14|132.22|132.14|132.2|132.14|10831
1635953610000|2021-11-03 15:33:30|||||||||1499
1635953650000|2021-11-03 15:34:10|||||||||600
1635953660000|2021-11-03 15:34:20|||||||||3782
1635953680000|2021-11-03 15:34:40|132.18|132.16|132.14|132.12|132.18|132.16|132.14|132.1|9740
1635953690000|2021-11-03 15:34:50|132.12|132.1|132.14|132.12|132.16|132.14|132.12|132.1|6098
1635953700000|2021-11-03 15:35:00|132.16||132.16||132.16||132.16||0
1635953730000|2021-11-03 15:35:30|132.14|132.1|132.12|132.1|132.16|132.1|132.12|132.1|9007
1635953760000|2021-11-03 15:36:00|132.14|132.12|132.14|132.1|132.14|132.12|132.12|132.1|2674
1635953770000|2021-11-03 15:36:10|132.12||132.12||132.12||132.12||0
1635953780000|2021-11-03 15:36:20|132.14||132.12||132.14||132.12||300
1635953800000|2021-11-03 15:36:40|132.14||132.12||132.14||132.12||2676
1635953820000|2021-11-03 15:37:00|132.14|132.12|132.14|132.1|132.14|132.12|132.14|132.1|1911
1635953830000|2021-11-03 15:37:10|132.16|132.12|132.16|132.14|132.18|132.14|132.16|132.12|4594
1635953850000|2021-11-03 15:37:30|132.18|132.16|132.18|132.14|132.22|132.18|132.18|132.14|23131
1635953860000|2021-11-03 15:37:40|132.16|132.12|132.16|132.12|132.16|132.12|132.14|132.12|6537
1635953880000|2021-11-03 15:38:00|132.14||132.16||132.16||132.14||2390
1635953890000|2021-11-03 15:38:10|||||||||17840
1635953910000|2021-11-03 15:38:30|132.1|132.1|132.14|132.1|132.14|132.12|132.1|132.06|17000
1635953930000|2021-11-03 15:38:50|132.12|132.08|132.1|132.08|132.14|132.08|132.1|132.04|2436
1635953940000|2021-11-03 15:39:00|132.08|132.06|132.1|132.06|132.1|132.06|132.08|132.04|2205
1635953950000|2021-11-03 15:39:10|132.12|132.08|132.2|132.14|132.22|132.16|132.08|132.08|27194
1635953970000|2021-11-03 15:39:30|132.18||132.2||132.2||132.18||0
1635954000000|2021-11-03 15:40:00|||||||||8463
1635954010000|2021-11-03 15:40:10|132.18||132.18||132.18||132.18||9066
1635954020000|2021-11-03 15:40:20|132.16|132.12|132.14|132.08|132.18|132.12|132.14|132.08|2947
1635954030000|2021-11-03 15:40:30|132.12|132.06|132.1|132.06|132.12|132.06|132.1|132.06|81
1635954040000|2021-11-03 15:40:40||132.08||132.08||132.08||132.08|75
1635954050000|2021-11-03 15:40:50|132.14|132.06|132.1|132.06|132.14|132.1|132.1|132.06|12824
1635954060000|2021-11-03 15:41:00|||||||||100
1635954070000|2021-11-03 15:41:10|132.08|132.02|132.06|132|132.08|132.02|132.06|132|45
1635954080000|2021-11-03 15:41:20||132.02||132.02||132.02||132.02|0
1635954090000|2021-11-03 15:41:30||132||132.02||132.02||132|0
1635954120000|2021-11-03 15:42:00|132.08|132.04|131.96|131.9|132.1|132.04|131.96|131.9|8482
1635954130000|2021-11-03 15:42:10|131.98|131.92|132|131.92|132|131.92|131.98|131.92|528
1635954140000|2021-11-03 15:42:20|131.98|131.94|132|131.96|132|131.96|131.96|131.94|13943
1635954150000|2021-11-03 15:42:30|131.98|131.94|131.98|131.96|131.98|131.96|131.92|131.84|30100
1635954160000|2021-11-03 15:42:40|132.02|131.98|132.04|132|132.04|132|132|131.98|3833
1635954170000|2021-11-03 15:42:50|132.06|132.02|132.04|132.02|132.08|132.02|132.04|132.02|5281
1635954180000|2021-11-03 15:43:00|132.08|132.04|132.04|131.98|132.12|132.06|132.04|131.98|841
1635954190000|2021-11-03 15:43:10|132.02|132|132.04|132|132.06|132|132.02|132|4674
1635954220000|2021-11-03 15:43:40|132.06|132.02|132.14|132.1|132.18|132.12|132.06|132.02|21457
1635954240000|2021-11-03 15:44:00|132.16|132.12|132.16|132.1|132.18|132.12|132.16|132.1|0
1635954250000|2021-11-03 15:44:10||132.12||132.12||132.12||132.12|0
1635954260000|2021-11-03 15:44:20|132.18||132.18||132.18||132.18||1
1635954270000|2021-11-03 15:44:30|132.16|132.1|132.16|132.12|132.18|132.12|132.16|132.1|0
1635954280000|2021-11-03 15:44:40|132.18||132.18||132.18||132.18||0
1635954290000|2021-11-03 15:44:50|132.16|132.1|132.16|132.1|132.16|132.1|132.16|132.1|0
1635954300000|2021-11-03 15:45:00|132.14||132.14||132.14||132.14||756
1635954310000|2021-11-03 15:45:10|132.12|132.08|132.06|132.02|132.12|132.08|132.06|132|5311
1635954320000|2021-11-03 15:45:20|132.08||132.04||132.08||132.04||0
1635954330000|2021-11-03 15:45:30||132||132||132||131.98|0
1635954340000|2021-11-03 15:45:40|||||||||3759
1635954350000|2021-11-03 15:45:50|132.02|131.98|132.08|132.04|132.08|132.04|132.02|131.98|4099
1635954360000|2021-11-03 15:46:00|132.06|132.02|132.08|132.04|132.08|132.04|132.06|132.02|0
1635954370000|2021-11-03 15:46:10|||||||||150
1635954380000|2021-11-03 15:46:20|132.06||132.08||132.08||132.06||0
1635954450000|2021-11-03 15:47:30|132.06|132|132.06|132|132.06|132|132.06|132|1399
1635954480000|2021-11-03 15:48:00|132.04|131.98|132.02|131.96|132.04|131.98|132.02|131.94|3410
1635954520000|2021-11-03 15:48:40|132.04|131.98|132.06|132.02|132.08|132.06|132.04|131.98|6441
1635954530000|2021-11-03 15:48:50|132.04||132.08||132.08||132.04||2000
1635954540000|2021-11-03 15:49:00|132.06|132.04|132.1|132.04|132.1|132.08|132.04|132.02|12497
1635954550000|2021-11-03 15:49:10||132.06||132.04||132.06||132.04|3500
1635954560000|2021-11-03 15:49:20|132.12|132.06|132.16|132.12|132.16|132.12|132.12|132.06|7163
1635954570000|2021-11-03 15:49:30|132.14|132.1|132.14|132.1|132.14|132.1|132.14|132.1|3842
1635954580000|2021-11-03 15:49:40||132.08||132.06||132.08||132.04|4652
1635954590000|2021-11-03 15:49:50||132.08||132.08||132.08||132.08|0
1635954600000|2021-11-03 15:50:00|132.12|132.06|132.1|132.02|132.12|132.06|132.1|132.02|2115
1635954620000|2021-11-03 15:50:20||132.04||132.02||132.04||132.02|1330
1635954640000|2021-11-03 15:50:40||132.04||132.04||132.04||132.04|0
1635954670000|2021-11-03 15:51:10|132.12|132.06|132.14|132.1|132.16|132.1|132.12|132.06|5387
1635954680000|2021-11-03 15:51:20||132.12||132.12||132.12||132.12|0
1635954690000|2021-11-03 15:51:30|||||||||1300
1635954700000|2021-11-03 15:51:40|132.16||132.16||132.16||132.16||1209
1635954720000|2021-11-03 15:52:00|132.18|132.14|132.18|132.14|132.18|132.14|132.18|132.14|1010
1635954730000|2021-11-03 15:52:10|132.16|132.12|132.18|132.12|132.18|132.12|132.14|132.1|7863
1635954760000|2021-11-03 15:52:40|132.2|132.14|132.2|132.16|132.2|132.16|132.2|132.14|1227
1635954770000|2021-11-03 15:52:50||132.14||132.16||132.16||132.14|7522
1635954780000|2021-11-03 15:53:00||132.18||132.16||132.18||132.16|1408
1635954790000|2021-11-03 15:53:10|132.22|132.18|132.22|132.2|132.26|132.2|132.22|132.18|6511
1635954800000|2021-11-03 15:53:20|132.24|132.22|132.26|132.22|132.26|132.22|132.24|132.22|179
1635954810000|2021-11-03 15:53:30|132.3|132.24|132.36|132.32|132.36|132.32|132.28|132.24|4503
1635954820000|2021-11-03 15:53:40|132.38|132.34|132.38|132.36|132.42|132.36|132.38|132.32|2631
1635954830000|2021-11-03 15:53:50|132.42|132.38|132.42|132.36|132.42|132.38|132.42|132.36|2681
1635954840000|2021-11-03 15:54:00|132.44|132.38|132.46|132.4|132.48|132.4|132.44|132.38|354
1635954850000|2021-11-03 15:54:10||132.42||132.42||132.42||132.4|227
1635954860000|2021-11-03 15:54:20|132.5|132.44|132.48|132.44|132.5|132.44|132.48|132.44|1671
1635954870000|2021-11-03 15:54:30|132.5|132.46|132.5|132.46|132.5|132.46|132.5|132.44|16
1635954880000|2021-11-03 15:54:40|132.52|132.48|132.52|132.5|132.54|132.5|132.52|132.48|714
1635954890000|2021-11-03 15:54:50|132.54|132.52|132.6|132.54|132.6|132.56|132.54|132.52|3147
1635954910000|2021-11-03 15:55:10|132.62|132.56|132.62|132.58|132.64|132.58|132.62|132.56|1608
1635954920000|2021-11-03 15:55:20|132.64|132.6|132.62|132.58|132.64|132.62|132.62|132.58|11581
1635954930000|2021-11-03 15:55:30|132.64|132.56|132.6|132.56|132.64|132.58|132.6|132.56|24430
1635954950000|2021-11-03 15:55:50|132.58|132.54|132.64|132.58|132.64|132.58|132.56|132.54|11395
1635954960000|2021-11-03 15:56:00|132.66|132.6|132.64|132.62|132.68|132.62|132.64|132.6|726
1635954970000|2021-11-03 15:56:10|132.66|132.64|132.7|132.68|132.7|132.68|132.66|132.64|499
1635954980000|2021-11-03 15:56:20|132.74|132.7|132.74|132.7|132.76|132.7|132.74|132.7|162
1635954990000|2021-11-03 15:56:30|132.76|132.72|132.76|132.72|132.8|132.72|132.76|132.7|0
1635955020000|2021-11-03 15:57:00|132.8|132.74|132.82|132.78|132.82|132.78|132.8|132.74|2620
1635955030000|2021-11-03 15:57:10|132.84|132.8|132.86|132.82|132.86|132.82|132.84|132.8|0
1635955040000|2021-11-03 15:57:20|132.88|132.84|132.9|132.86|132.94|132.86|132.88|132.84|2886
1635955050000|2021-11-03 15:57:30|132.92|132.88|133|132.94|133.02|132.94|132.92|132.88|17987
1635955060000|2021-11-03 15:57:40|132.98|132.96|132.94|132.9|133.02|132.98|132.9|132.88|22162
1635955070000|2021-11-03 15:57:50|132.96|132.92|132.98|132.94|132.98|132.94|132.96|132.92|4227
1635955080000|2021-11-03 15:58:00|132.96|132.92|132.96|132.9|132.96|132.92|132.96|132.9|8252
1635955100000|2021-11-03 15:58:20|132.94|132.88|132.92|132.88|132.96|132.9|132.92|132.88|3559
1635955120000|2021-11-03 15:58:40|132.9||132.9||132.9||132.9||0
1635955130000|2021-11-03 15:58:50|132.92|132.9|132.94|132.9|132.94|132.9|132.9|132.9|1561
1635955140000|2021-11-03 15:59:00|132.9|132.88|132.9|132.86|132.9|132.88|132.9|132.82|8000
1635955160000|2021-11-03 15:59:20|132.88|132.84|132.88|132.86|132.88|132.86|132.88|132.82|2693
1635955170000|2021-11-03 15:59:30||132.84||132.84||132.86||132.84|0
1635955180000|2021-11-03 15:59:40|132.86|132.82|132.82|132.8|132.86|132.82|132.82|132.8|6236
1635955190000|2021-11-03 15:59:50|132.86|132.82|132.84|132.8|132.86|132.82|132.82|132.8|894
1635955200000|2021-11-03 16:00:00|132.82|132.78|132.82|132.76|132.82|132.78|132.82|132.74|4793
1635955210000|2021-11-03 16:00:10||132.74||132.76||132.76||132.74|0
1635955230000|2021-11-03 16:00:30|132.8|132.74|132.78|132.72|132.8|132.74|132.76|132.72|8615
1635955250000|2021-11-03 16:00:50|132.74|132.7|132.78|132.72|132.78|132.72|132.74|132.7|505
1635955260000|2021-11-03 16:01:00|||||||||1717
1635955270000|2021-11-03 16:01:10|132.8|132.74|132.8|132.76|132.82|132.76|132.8|132.74|7985
1635955300000|2021-11-03 16:01:40|132.78|132.74|132.8|132.74|132.8|132.74|132.76|132.74|6540
1635955310000|2021-11-03 16:01:50|||||||||2300
1635955320000|2021-11-03 16:02:00||132.76||132.76||132.76||132.76|0
1635955330000|2021-11-03 16:02:10||132.74||132.76||132.76||132.74|1425
1635955370000|2021-11-03 16:02:50|||||||||1725
1635955380000|2021-11-03 16:03:00|132.78||132.78||132.78||132.78||1187
1635955390000|2021-11-03 16:03:10|132.8||132.8||132.8||132.8||2699
1635955430000|2021-11-03 16:03:50|132.78||132.8||132.8||132.78||9
1635955440000|2021-11-03 16:04:00|132.78|132.74|132.78|132.74|132.78|132.74|132.78|132.74|160
1635955470000|2021-11-03 16:04:30|132.76|132.72|132.74|132.72|132.76|132.72|132.74|132.7|13057
1635955480000|2021-11-03 16:04:40|132.72|132.68|132.72|132.68|132.72|132.7|132.72|132.68|3934
1635955500000|2021-11-03 16:05:00|||||||||905
1635955510000|2021-11-03 16:05:10|132.74|132.7|132.8|132.74|132.8|132.74|132.74|132.7|14917
1635955520000|2021-11-03 16:05:20|132.78|132.72|132.78|132.74|132.78|132.74|132.78|132.72|0
1635955540000|2021-11-03 16:05:40||132.76||132.74||132.76||132.74|510
1635955560000|2021-11-03 16:06:00|||||||||198
1635955570000|2021-11-03 16:06:10|132.8|132.76|132.8|132.76|132.8|132.76|132.8|132.74|1425
1635955590000|2021-11-03 16:06:30|||||||||7529
1635955600000|2021-11-03 16:06:40|132.82|132.8|132.82|132.78|132.82|132.8|132.8|132.76|14154
1635955610000|2021-11-03 16:06:50|132.8||132.82||132.82||132.8||0
1635955630000|2021-11-03 16:07:10|132.8|132.76|132.76|132.7|132.8|132.76|132.76|132.7|6843
1635955670000|2021-11-03 16:07:50|||||||||7366
1635955680000|2021-11-03 16:08:00|132.74|132.68|132.7|132.64|132.74|132.68|132.66|132.62|15395
1635955690000|2021-11-03 16:08:10|132.68||132.7||132.7||132.68||292
1635955700000|2021-11-03 16:08:20|132.68||132.68||132.7||132.68||8487
1635955710000|2021-11-03 16:08:30|132.66||132.68||132.68||132.66||1184
1635955740000|2021-11-03 16:09:00|132.66|132.62|132.66|132.64|132.66|132.64|132.66|132.62|1800
1635955750000|2021-11-03 16:09:10|132.64|132.62|132.62|132.58|132.64|132.62|132.62|132.56|990
1635955780000|2021-11-03 16:09:40|132.6|132.6|132.66|132.6|132.66|132.6|132.6|132.6|7777
1635955820000|2021-11-03 16:10:20|132.64||132.64||132.64||132.64||1139
1635955870000|2021-11-03 16:11:10|132.66|132.62|132.66|132.64|132.68|132.64|132.66|132.62|14639
1635955900000|2021-11-03 16:11:40|132.68|132.66|132.7|132.66|132.7|132.66|132.68|132.66|2676
1635955910000|2021-11-03 16:11:50|132.68|132.64|132.68|132.64|132.68|132.64|132.68|132.64|872
1635955950000|2021-11-03 16:12:30|132.66|132.62|132.68|132.64|132.68|132.64|132.64|132.6|9795
1635955990000|2021-11-03 16:13:10|132.66|132.62|132.66|132.62|132.66|132.62|132.64|132.6|8039
1635956000000|2021-11-03 16:13:20|132.64||132.64||132.64||132.64||0
1635956010000|2021-11-03 16:13:30||132.6||132.6||132.6||132.6|1201
1635956020000|2021-11-03 16:13:40|132.62|132.58|132.62|132.58|132.62|132.6|132.62|132.58|1112
1635956040000|2021-11-03 16:14:00|||||||||1500
1635956060000|2021-11-03 16:14:20|132.64|132.6|132.64|132.6|132.64|132.6|132.64|132.6|23604
1635956090000|2021-11-03 16:14:50|||||||||1500
1635956100000|2021-11-03 16:15:00|132.62|132.62|132.62|132.6|132.64|132.62|132.62|132.6|8625
1635956110000|2021-11-03 16:15:10|132.6|132.58|132.6|132.58|132.62|132.58|132.58|132.56|4692
1635956120000|2021-11-03 16:15:20|||||||||150
1635956130000|2021-11-03 16:15:30|132.62||132.62||132.62||132.62||13077
1635956180000|2021-11-03 16:16:20|132.64|132.6|132.64|132.6|132.64|132.6|132.64|132.6|18711
1635956190000|2021-11-03 16:16:30|132.62||132.62||132.62||132.62||17
1635956210000|2021-11-03 16:16:50||132.58||132.58||132.58||132.58|506
1635956230000|2021-11-03 16:17:10|132.6||132.6||132.62||132.6||4787
1635956250000|2021-11-03 16:17:30|132.62|132.56|132.64|132.6|132.64|132.6|132.62|132.56|14976
1635956260000|2021-11-03 16:17:40|132.62|132.58|132.62|132.58|132.62|132.58|132.62|132.58|9085
1635956270000|2021-11-03 16:17:50|132.6|132.56|132.6|132.58|132.6|132.58|132.58|132.56|14027
1635956290000|2021-11-03 16:18:10|132.62|132.6|132.62|132.58|132.64|132.6|132.62|132.58|12417
1635956300000|2021-11-03 16:18:20|132.6|132.56|132.58|132.54|132.6|132.56|132.58|132.54|5461
1635956330000|2021-11-03 16:18:50|132.56||132.58||132.58||132.56||4742
1635956340000|2021-11-03 16:19:00|132.6|132.58|132.6|132.58|132.6|132.58|132.58|132.56|2755
1635956350000|2021-11-03 16:19:10|||||||||1000
1635956390000|2021-11-03 16:19:50|132.62|132.6|132.62|132.58|132.64|132.6|132.62|132.58|15907
1635956410000|2021-11-03 16:20:10|132.6||132.6||132.6||132.6||3
1635956420000|2021-11-03 16:20:20||132.56||132.56||132.58||132.56|21
1635956430000|2021-11-03 16:20:30|||||||||2000
1635956460000|2021-11-03 16:21:00|||||||||437
1635956500000|2021-11-03 16:21:40|132.58|132.54|132.56|132.52|132.58|132.56|132.54|132.52|11252
1635956510000|2021-11-03 16:21:50|132.54|132.5|132.5|132.44|132.54|132.52|132.5|132.42|642
1635956520000|2021-11-03 16:22:00|||||||||100
1635956550000|2021-11-03 16:22:30|132.48||132.48||132.48||132.48||187
1635956560000|2021-11-03 16:22:40|132.46|132.42|132.48|132.44|132.48|132.44|132.46|132.4|5
1635956580000|2021-11-03 16:23:00|132.46|132.42|132.44|132.42|132.46|132.42|132.44|132.4|2472
1635956590000|2021-11-03 16:23:10|132.46||132.44||132.46||132.44||1811
1635956600000|2021-11-03 16:23:20|132.42|132.4|132.42|132.38|132.42|132.4|132.42|132.34|1387
1635956620000|2021-11-03 16:23:40|||||||||85
1635956630000|2021-11-03 16:23:50|132.4|132.4|132.44|132.4|132.44|132.4|132.4|132.4|13327
1635956640000|2021-11-03 16:24:00|132.42|132.42|132.46|132.42|132.5|132.44|132.42|132.4|12603
1635956650000|2021-11-03 16:24:10|132.5|132.44|132.46|132.44|132.5|132.44|132.46|132.44|3443
1635956700000|2021-11-03 16:25:00|||||||||1870
1635956710000|2021-11-03 16:25:10|132.44|132.42|132.44|132.4|132.44|132.42|132.44|132.4|2570
1635956720000|2021-11-03 16:25:20|132.42|132.38|132.4|132.38|132.44|132.38|132.4|132.38|3293
1635956730000|2021-11-03 16:25:30|132.42|132.4|132.4|132.38|132.42|132.4|132.4|132.38|2494
1635956740000|2021-11-03 16:25:40||132.34||132.36||132.36||132.34|2186
1635956790000|2021-11-03 16:26:30|132.38|132.34|132.36|132.34|132.38|132.34|132.36|132.34|3670
1635956810000|2021-11-03 16:26:50|132.38||132.36||132.38||132.36||4924
1635956820000|2021-11-03 16:27:00|132.34|132.3|132.3|132.24|132.34|132.3|132.3|132.24|11102
1635956840000|2021-11-03 16:27:20|132.28||132.28||132.28||132.28||0
1635956850000|2021-11-03 16:27:30|132.26|132.22|132.28|132.24|132.32|132.3|132.26|132.22|25862
1635956860000|2021-11-03 16:27:40|132.3|132.26|132.3|132.26|132.3|132.26|132.3|132.26|1506
1635956870000|2021-11-03 16:27:50|132.28||132.3||132.3||132.28||1743
1635956880000|2021-11-03 16:28:00||132.28||132.26||132.28||132.24|368
1635956910000|2021-11-03 16:28:30|132.32|132.3|132.36|132.3|132.36|132.3|132.32|132.26|5615
1635956920000|2021-11-03 16:28:40|132.34||132.34||132.34||132.34||0
1635956940000|2021-11-03 16:29:00|132.36|132.32|132.46|132.42|132.48|132.42|132.36|132.32|19995
1635956950000|2021-11-03 16:29:10|132.48|132.44|132.5|132.44|132.5|132.44|132.48|132.44|4757
1635956960000|2021-11-03 16:29:20|132.52|132.46|132.5|132.46|132.54|132.48|132.5|132.44|4066
1635956970000|2021-11-03 16:29:30|132.52|132.48|132.52|132.46|132.54|132.48|132.52|132.46|4198
1635956980000|2021-11-03 16:29:40|132.54|132.48|132.54|132.48|132.54|132.5|132.52|132.46|534
1635956990000|2021-11-03 16:29:50|132.56|132.5|132.62|132.56|132.64|132.56|132.56|132.5|3584
1636012810000|2021-11-04 08:00:10|133.84|133.13|133.56|133.25|133.84|133.25|133.56|133.13|701
1636012830000|2021-11-04 08:00:30|133.22|132.85|133.58|133.29|133.58|133.29|133.22|132.85|9440
1636012840000|2021-11-04 08:00:40||133.24||133.19||133.24||133.15|0
1636012850000|2021-11-04 08:00:50|133.46|133.18|133.58|133.21|133.58|133.29|133.42|133.15|2440
1636012860000|2021-11-04 08:01:00|133.46|133.17|133.52|133.17|133.62|133.23|133.46|133.15|0
1636012880000|2021-11-04 08:01:20|133.44|133.11|133.48|133.13|133.62|133.21|133.44|133.11|0
1636012960000|2021-11-04 08:02:40|133.46||133.46||133.48||133.46||0
1636012980000|2021-11-04 08:03:00|133.4||133.46||133.46||133.4||0
1636012990000|2021-11-04 08:03:10|133.42|133.15|133.48|133.15|133.48|133.15|133.4|133.15|1500
1636013000000|2021-11-04 08:03:20||133.19||133.19||133.19||133.19|0
1636013010000|2021-11-04 08:03:30|133.46||133.46||133.46||133.46||0
1636013020000|2021-11-04 08:03:40|133.44|133.13|133.44|133.15|133.44|133.15|133.44|133.13|0
1636013030000|2021-11-04 08:03:50|133.4|133.13|133.38|133.13|133.4|133.13|133.38|133.13|0
1636013040000|2021-11-04 08:04:00|133.4|133.15|133.4|133.15|133.4|133.15|133.38|133.15|0
1636013050000|2021-11-04 08:04:10|133.46|133.21|133.46|133.27|133.46|133.27|133.46|133.21|0
1636013070000|2021-11-04 08:04:30|133.6|133.33|133.64|133.33|133.64|133.33|133.6|133.33|222
1636013090000|2021-11-04 08:04:50|133.66|133.37|133.7|133.37|133.7|133.37|133.66|133.37|0
1636013100000|2021-11-04 08:05:00|133.74|133.41|133.82|133.49|133.82|133.49|133.74|133.41|0
1636013110000|2021-11-04 08:05:10||133.53||133.53||133.53||133.53|0
1636013120000|2021-11-04 08:05:20|133.6|133.57|133.6|133.41|133.6|133.65|133.6|133.33|122
1636013130000|2021-11-04 08:05:30|133.58|133.43|133.5|133.21|133.58|133.43|133.5|133.21|5384
1636013140000|2021-11-04 08:05:40|133.42|133.25|133.42|133.23|133.42|133.25|133.42|133.15|0
1636013150000|2021-11-04 08:05:50||133.19||133.19||133.21||133.17|0
1636013160000|2021-11-04 08:06:00|133.4|133.13|133.54|133.29|133.54|133.29|133.4|133.13|1939
1636013170000|2021-11-04 08:06:10||133.31||133.37||133.37||133.3|1004
1636013180000|2021-11-04 08:06:20|133.7|133.43|133.64|133.43|133.7|133.43|133.64|133.39|1028
1636013190000|2021-11-04 08:06:30|133.46|133.35|133.48|133.25|133.56|133.35|133.4|133.15|4000
1636013200000|2021-11-04 08:06:40|133.44|133.21|133.48|133.27|133.48|133.27|133.44|133.21|0
1636013210000|2021-11-04 08:06:50|133.44|133.21|133.46|133.23|133.48|133.23|133.44|133.19|0
1636013220000|2021-11-04 08:07:00|133.42|133.15|133.38|133.15|133.42|133.19|133.34|133.13|4000
1636013230000|2021-11-04 08:07:10|133.4|133.19|133.38|133.15|133.4|133.19|133.34|133.13|0
1636013240000|2021-11-04 08:07:20|133.36||133.36||133.36||133.36||0
1636013250000|2021-11-04 08:07:30|133.38|133.17|133.38|133.19|133.38|133.19|133.34|133.17|0
1636013260000|2021-11-04 08:07:40||133.18||133.17||133.18||133.13|0
1636013270000|2021-11-04 08:07:50|133.34|133.13|133.38|133.19|133.38|133.19|133.34|133.13|0
1636013280000|2021-11-04 08:08:00|133.3|133.13|133.3|133.15|133.3|133.15|133.3|133.13|4250
1636013290000|2021-11-04 08:08:10|133.4|133.19|133.42|133.23|133.44|133.23|133.38|133.17|0
1636013300000|2021-11-04 08:08:20|133.3|133.13|133.38|133.17|133.38|133.17|133.3|133.13|4000
1636013310000|2021-11-04 08:08:30|133.34|133.13|133.38|133.17|133.38|133.17|133.34|133.13|0
1636013320000|2021-11-04 08:08:40|133.32|133.13|133.34|133.15|133.34|133.15|133.32|133.13|0
1636013330000|2021-11-04 08:08:50|133.32|133.17|133.22|133.01|133.32|133.17|133.22|133.01|6949
1636013350000|2021-11-04 08:09:10|133.18|132.97|133.2|132.97|133.2|132.97|133.18|132.97|0
1636013360000|2021-11-04 08:09:20|133.26|133.03|133.26|133.03|133.26|133.03|133.26|133.03|1773
1636013370000|2021-11-04 08:09:30|133.22||133.28||133.28||133.22||0
1636013380000|2021-11-04 08:09:40|133.26|132.97|133.18|132.97|133.26|132.97|133.18|132.97|1006
1636013390000|2021-11-04 08:09:50|133.14||133.16||133.2||133.14||1500
1636013400000|2021-11-04 08:10:00|133.14||133.14||133.14||133.14||0
1636013410000|2021-11-04 08:10:10|133.16|132.99|133.24|133.03|133.28|133.03|133.16|132.99|1500
1636013420000|2021-11-04 08:10:20|133.66|133.49|133.78|133.55|133.78|133.55|133.64|133.49|3620
1636013430000|2021-11-04 08:10:30|133.8|133.71|133.66|133.45|133.94|133.71|133.66|133.43|3018
1636013440000|2021-11-04 08:10:40|133.64|133.47|133.64|133.43|133.64|133.47|133.64|133.43|150
1636013450000|2021-11-04 08:10:50||133.45||133.47||133.47||133.43|0
1636013460000|2021-11-04 08:11:00|133.62|133.43|133.62|133.47|133.62|133.47|133.62|133.43|0
1636013470000|2021-11-04 08:11:10||133.43||133.43||133.43||133.43|0
1636013480000|2021-11-04 08:11:20|133.6|133.29|133.46|133.29|133.6|133.29|133.46|133.29|104
1636013490000|2021-11-04 08:11:30|133.56|133.35|133.54|133.31|133.56|133.35|133.54|133.31|0
1636013510000|2021-11-04 08:11:50|133.52|133.35|133.52|133.37|133.52|133.37|133.52|133.35|0
1636013520000|2021-11-04 08:12:00|133.44|133.32|133.54|133.33|133.54|133.33|133.4|133.21|1998
1636013530000|2021-11-04 08:12:10|133.5|133.31|133.42|133.23|133.5|133.31|133.42|133.23|7149
1636013540000|2021-11-04 08:12:20|133.32|133.21|133.32|133.19|133.32|133.21|133.32|133.19|1035
1636013550000|2021-11-04 08:12:30|133.26|133.15|133.26|133.03|133.26|133.17|133.26|133.03|91
1636013560000|2021-11-04 08:12:40|133.24|133.09|133.22|133.07|133.24|133.11|133.22|133.07|0
1636013570000|2021-11-04 08:12:50|133.34|133.09|133.34|133.19|133.34|133.21|133.34|133.09|1500
1636013580000|2021-11-04 08:13:00||133.15||133.15||133.15||133.15|0
1636013590000|2021-11-04 08:13:10||133.13||133.15||133.17||133.13|0
1636013600000|2021-11-04 08:13:20|133.32|133.17|133.32|133.13|133.32|133.17|133.32|133.13|1500
1636013610000|2021-11-04 08:13:30||133.19||133.19||133.19||133.19|0
1636013620000|2021-11-04 08:13:40||133.13||133.13||133.15||133.13|0
1636013630000|2021-11-04 08:13:50||133.15||133.13||133.15||133.13|0
1636013650000|2021-11-04 08:14:10||133.15||133.15||133.15||133.15|0
1636013660000|2021-11-04 08:14:20|133.3|133.22|133.2|133.02|133.3|133.22|133.2|132.98|7388
1636013670000|2021-11-04 08:14:30|133.18|133|133.02|132.86|133.18|133|133.02|132.84|2423
1636013680000|2021-11-04 08:14:40|||||||||884
1636013690000|2021-11-04 08:14:50|133.04|132.88|133.12|133|133.12|133.02|133.02|132.88|10040
1636013700000|2021-11-04 08:15:00|133.1|133.02|133.12|133.02|133.12|133.02|133.1|132.92|7087
1636013710000|2021-11-04 08:15:10|133.16|133.04|133.28|133.18|133.28|133.18|133.16|133.04|3005
1636013720000|2021-11-04 08:15:20|133.26|133.12|133.26|133.14|133.26|133.14|133.26|133.12|2062
1636013730000|2021-11-04 08:15:30|133.28|133.18|133.42|133.28|133.44|133.28|133.28|133.12|5112
1636013740000|2021-11-04 08:15:40|133.4|133.22|133.4|133.26|133.42|133.28|133.38|133.2|0
1636013750000|2021-11-04 08:15:50|133.38|133.22|133.26|133.08|133.38|133.22|133.26|133.06|165
1636013760000|2021-11-04 08:16:00|133.24|133.1|133.16|133.04|133.24|133.14|133.16|132.98|19145
1636013770000|2021-11-04 08:16:10|133.18|133|133.34|133.18|133.36|133.22|133.18|132.98|7924
1636013780000|2021-11-04 08:16:20|133.36|133.2|133.3|133.12|133.4|133.28|133.3|133.1|8055
1636013790000|2021-11-04 08:16:30||133.14||133.2||133.2||133.1|739
1636013800000|2021-11-04 08:16:40|133.34|133.22|133.3|133.12|133.34|133.26|133.3|133.1|3146
1636013810000|2021-11-04 08:16:50|133.34|133.14|133.24|133.08|133.34|133.22|133.24|133.06|2263
1636013820000|2021-11-04 08:17:00|133.28|133.1|133.38|133.22|133.4|133.22|133.22|133.08|10815
1636013830000|2021-11-04 08:17:10|133.42|133.24|133.42|133.3|133.44|133.3|133.38|133.24|0
1636013840000|2021-11-04 08:17:20|133.4|133.32|133.4|133.32|133.4|133.32|133.4|133.32|3645
1636013850000|2021-11-04 08:17:30|133.38|133.22|133.32|133.2|133.38|133.24|133.32|133.18|0
1636013860000|2021-11-04 08:17:40||133.16||133.22||133.22||133.16|0
1636013870000|2021-11-04 08:17:50|133.34|133.24|133.38|133.26|133.4|133.26|133.32|133.24|9375
1636013880000|2021-11-04 08:18:00|133.42|133.28|133.4|133.24|133.46|133.34|133.4|133.22|4112
1636013890000|2021-11-04 08:18:10|133.42|133.26|133.36|133.24|133.44|133.3|133.36|133.22|7491
1636013910000|2021-11-04 08:18:30||133.26||133.28||133.28||133.26|0
1636013920000|2021-11-04 08:18:40|133.4|133.3|133.4|133.32|133.4|133.32|133.4|133.3|1394
1636013940000|2021-11-04 08:19:00|133.44|133.34|133.7|133.58|133.76|133.6|133.44|133.34|7155
1636013950000|2021-11-04 08:19:10|133.72|133.6|133.72|133.62|133.72|133.62|133.72|133.6|0
1636013960000|2021-11-04 08:19:20|133.7|133.54|133.68|133.56|133.7|133.56|133.6|133.42|1443
1636013980000|2021-11-04 08:19:40|133.66|133.58|133.68|133.54|133.68|133.62|133.66|133.5|1379
1636013990000|2021-11-04 08:19:50||133.56||133.54||133.56||133.5|11160
1636014000000|2021-11-04 08:20:00|||||||||3715
1636014010000|2021-11-04 08:20:10||133.56||133.56||133.56||133.54|0
1636014020000|2021-11-04 08:20:20||133.58||133.6||133.6||133.58|0
1636014030000|2021-11-04 08:20:30|133.72|133.62|133.82|133.72|133.82|133.72|133.72|133.62|3313
1636014040000|2021-11-04 08:20:40|133.84|133.74|133.84|133.66|133.9|133.76|133.84|133.64|9935
1636014050000|2021-11-04 08:20:50|133.82|133.64|133.7|133.58|133.82|133.64|133.7|133.54|22627
1636014060000|2021-11-04 08:21:00|133.68|133.52|133.6|133.42|133.68|133.52|133.6|133.4|3010
1636014070000|2021-11-04 08:21:10|133.58|133.44|133.6|133.46|133.64|133.48|133.54|133.42|2883
1636014080000|2021-11-04 08:21:20|133.58|133.42|133.58|133.44|133.58|133.44|133.58|133.42|80
1636014090000|2021-11-04 08:21:30|133.6|133.46|133.58|133.44|133.6|133.46|133.58|133.42|380
1636014100000|2021-11-04 08:21:40|133.56|133.42|133.54|133.42|133.56|133.42|133.54|133.42|0
1636014110000|2021-11-04 08:21:50|133.56|133.44|133.74|133.6|133.76|133.62|133.56|133.44|3451
1636014120000|2021-11-04 08:22:00|133.72|133.62|133.66|133.5|133.76|133.64|133.58|133.48|4950
1636014130000|2021-11-04 08:22:10|133.68|133.52|133.7|133.54|133.72|133.54|133.68|133.52|0
1636014140000|2021-11-04 08:22:20|133.72|133.56|133.74|133.62|133.74|133.62|133.72|133.56|0
1636014150000|2021-11-04 08:22:30|||||||||1479
1636014160000|2021-11-04 08:22:40|||||||||1880
1636014170000|2021-11-04 08:22:50|133.8|133.64|134.04|133.86|134.06|133.88|133.8|133.62|8860
1636014180000|2021-11-04 08:23:00|134.02||134||134.02||134||0
1636014190000|2021-11-04 08:23:10|133.98|133.8|134.02|133.84|134.02|133.88|133.96|133.76|0
1636014200000|2021-11-04 08:23:20|134|133.86|133.96|133.8|134.02|133.9|133.96|133.78|615
1636014210000|2021-11-04 08:23:30|133.98|133.82|134.02|133.9|134.02|133.9|133.98|133.82|0
1636014220000|2021-11-04 08:23:40|134|133.92|134.06|133.92|134.08|133.94|134|133.9|1
1636014230000|2021-11-04 08:23:50|134.08|133.94|134.1|133.96|134.1|134|134.08|133.92|0
1636014240000|2021-11-04 08:24:00|134.08|133.98|134|133.84|134.1|134|133.96|133.8|17354
1636014250000|2021-11-04 08:24:10|133.98|133.82|133.96|133.82|133.98|133.82|133.96|133.8|0
1636014270000|2021-11-04 08:24:30|133.94|133.78|133.84|133.72|133.94|133.8|133.84|133.7|7478
1636014310000|2021-11-04 08:25:10|133.82|133.66|133.76|133.64|133.82|133.66|133.76|133.58|4269
1636014320000|2021-11-04 08:25:20|133.78|133.58|133.72|133.56|133.8|133.6|133.72|133.54|25
1636014330000|2021-11-04 08:25:30|133.68|133.5|133.62|133.48|133.68|133.5|133.62|133.46|1500
1636014340000|2021-11-04 08:25:40|133.64||133.64||133.68||133.64||0
1636014350000|2021-11-04 08:25:50|133.62||133.6||133.62||133.6||0
1636014360000|2021-11-04 08:26:00|133.62|133.5|133.62|133.48|133.64|133.5|133.62|133.48|1500
1636014380000|2021-11-04 08:26:20||133.5||133.48||133.5||133.48|0
1636014390000|2021-11-04 08:26:30|133.6|133.46|133.48|133.34|133.6|133.46|133.42|133.3|2227
1636014400000|2021-11-04 08:26:40|133.32|133.32|133.48|133.34|133.48|133.34|133.32|133.26|19700
1636014410000|2021-11-04 08:26:50|133.46|133.36|133.52|133.38|133.52|133.4|133.46|133.34|496
1636014420000|2021-11-04 08:27:00|133.5|133.4|133.52|133.44|133.52|133.44|133.48|133.38|3064
1636014430000|2021-11-04 08:27:10|||||||||234
1636014440000|2021-11-04 08:27:20|133.5|133.42|133.5|133.42|133.5|133.42|133.5|133.42|700
1636014450000|2021-11-04 08:27:30|133.48|133.4|133.48|133.4|133.48|133.4|133.46|133.4|300
1636014460000|2021-11-04 08:27:40|133.5||133.5||133.5||133.5||0
1636014480000|2021-11-04 08:28:00|133.48|133.42|133.5|133.4|133.5|133.42|133.48|133.4|2232
1636014490000|2021-11-04 08:28:10|133.48||133.48||133.48||133.48||0
1636014510000|2021-11-04 08:28:30|133.46|133.38|133.46|133.32|133.48|133.38|133.42|133.28|800
1636014530000|2021-11-04 08:28:50||133.34||133.34||133.34||133.34|0
1636014540000|2021-11-04 08:29:00|133.44|133.36|133.46|133.38|133.46|133.38|133.42|133.36|1500
1636014550000|2021-11-04 08:29:10|133.5|133.4|133.46|133.34|133.54|133.44|133.44|133.32|13061
1636014560000|2021-11-04 08:29:20||133.36||133.34||133.36||133.34|0
1636014570000|2021-11-04 08:29:30||133.36||133.38||133.38||133.36|0
1636014580000|2021-11-04 08:29:40|||||||||366
1636014590000|2021-11-04 08:29:50|133.44|133.36|133.44|133.36|133.44|133.36|133.44|133.36|700
1636014600000|2021-11-04 08:30:00|133.42|133.34|133.38|133.26|133.42|133.34|133.38|133.24|907
1636014620000|2021-11-04 08:30:20|133.36|133.28|133.36|133.24|133.36|133.3|133.36|133.24|104
1636014650000|2021-11-04 08:30:50|133.42|133.26|133.42|133.3|133.42|133.3|133.42|133.26|2432
1636014660000|2021-11-04 08:31:00|133.4||133.4||133.4||133.4||0
1636014680000|2021-11-04 08:31:20|133.42|133.32|133.66|133.54|133.72|133.58|133.42|133.32|18773
1636014690000|2021-11-04 08:31:30|133.64|133.56|133.64|133.52|133.64|133.58|133.64|133.52|1500
1636014700000|2021-11-04 08:31:40|133.68|133.54|133.7|133.58|133.72|133.6|133.68|133.54|15
1636014710000|2021-11-04 08:31:50|133.68|133.54|133.7|133.6|133.7|133.6|133.68|133.54|369
1636014720000|2021-11-04 08:32:00|133.68|133.56|133.7|133.58|133.7|133.58|133.68|133.54|30000
1636014770000|2021-11-04 08:32:50||133.6||133.62||133.62||133.58|5
1636014780000|2021-11-04 08:33:00|133.76|133.64|133.8|133.74|133.8|133.74|133.76|133.58|2764
1636014790000|2021-11-04 08:33:10|133.86|133.8|133.9|133.8|133.9|133.8|133.86|133.7|27253
1636014800000|2021-11-04 08:33:20|133.94|133.82|133.96|133.84|133.98|133.84|133.94|133.82|1252
1636014810000|2021-11-04 08:33:30|133.94||133.96||133.96||133.94||0
1636014820000|2021-11-04 08:33:40|133.94|133.86|134.08|133.96|134.1|133.96|133.94|133.86|100
1636014830000|2021-11-04 08:33:50|134.06|133.94|134.04|133.94|134.06|133.94|134.04|133.88|0
1636014850000|2021-11-04 08:34:10|||||||||1000
1636014870000|2021-11-04 08:34:30|134.02|133.9|133.96|133.86|134.02|133.9|133.9|133.84|1838
1636014880000|2021-11-04 08:34:40|133.94|133.84|133.94|133.84|133.94|133.84|133.94|133.84|5081
1636014890000|2021-11-04 08:34:50|133.96|133.86|133.96|133.9|133.96|133.9|133.96|133.86|0
1636014900000|2021-11-04 08:35:00||133.84||133.86||133.86||133.84|3709
1636014920000|2021-11-04 08:35:20|133.94|133.84|133.96|133.86|133.96|133.86|133.94|133.84|5
1636014960000|2021-11-04 08:36:00|133.98|133.88|134.06|133.94|134.08|133.94|133.98|133.88|2882
1636014970000|2021-11-04 08:36:10|134.04|133.9|133.98|133.88|134.04|133.9|133.98|133.82|5
1636014980000|2021-11-04 08:36:20|134|133.9|133.96|133.86|134|133.9|133.9|133.84|14005
1636014990000|2021-11-04 08:36:30|133.98|133.88|134|133.9|134|133.9|133.98|133.88|0
1636015000000|2021-11-04 08:36:40|||||||||239
1636015010000|2021-11-04 08:36:50|133.98|133.86|133.94|133.86|133.98|133.9|133.94|133.84|3826
1636015020000|2021-11-04 08:37:00|133.98||133.96||133.98||133.96||0
1636015030000|2021-11-04 08:37:10|133.92|133.84|134|133.9|134|133.9|133.86|133.74|13243
1636015040000|2021-11-04 08:37:20|133.98|133.92|134|133.92|134.04|133.94|133.98|133.9|0
1636015070000|2021-11-04 08:37:50|||||||||8991
1636015080000|2021-11-04 08:38:00|134.04|133.94|134.14|134.02|134.16|134.02|134.02|133.94|1950
1636015090000|2021-11-04 08:38:10|134.16||134.16||134.18||134.16||0
1636015100000|2021-11-04 08:38:20|134.14|134|134.04|133.92|134.14|134|134|133.9|11067
1636015110000|2021-11-04 08:38:30|134.02|133.9|134.04|133.92|134.06|133.92|134.02|133.9|556
1636015160000|2021-11-04 08:39:20|||||||||458
1636015180000|2021-11-04 08:39:40|134|133.9|134.02|133.88|134.02|133.9|133.9|133.78|41901
1636015210000|2021-11-04 08:40:10|134|134|133.92|133.8|134.02|134|133.9|133.8|15258
1636015220000|2021-11-04 08:40:20|133.88|133.78|133.82|133.74|133.9|133.78|133.74|133.68|31942
1636015230000|2021-11-04 08:40:30|133.8|133.7|133.76|133.64|133.8|133.7|133.76|133.62|1352
1636015240000|2021-11-04 08:40:40|133.74|133.62|133.72|133.62|133.74|133.62|133.72|133.6|400
1636015260000|2021-11-04 08:41:00|133.76|133.64|133.78|133.66|133.84|133.7|133.76|133.64|2763
1636015280000|2021-11-04 08:41:20|133.8||133.78||133.82||133.78||0
1636015290000|2021-11-04 08:41:30|133.8|133.68|133.82|133.7|133.82|133.7|133.8|133.68|0
1636015300000|2021-11-04 08:41:40|133.84|133.72|133.92|133.82|134.06|133.9|133.84|133.72|9092
1636015310000|2021-11-04 08:41:50||133.78||133.86||133.86||133.78|17023
1636015320000|2021-11-04 08:42:00||133.84||133.84||133.84||133.84|0
1636015340000|2021-11-04 08:42:20|133.96|133.86|133.98|133.86|133.98|133.86|133.96|133.86|0
1636015350000|2021-11-04 08:42:30||133.88||133.9||133.9||133.88|0
1636015360000|2021-11-04 08:42:40|134.02|133.92|134.18|134.06|134.2|134.06|134.02|133.92|8251
1636015370000|2021-11-04 08:42:50|134.16|134.02|134.2|134.08|134.22|134.08|134.12|133.98|1155
1636015380000|2021-11-04 08:43:00|134.22|134.1|134.2|134.08|134.26|134.12|134.2|134.06|0
1636015390000|2021-11-04 08:43:10|134.22||134.22||134.24||134.22||0
1636015400000|2021-11-04 08:43:20|||||||||5555
1636015410000|2021-11-04 08:43:30|134.2|134.06|134.18|134.04|134.2|134.06|134.18|134.02|3000
1636015420000|2021-11-04 08:43:40|134.16|134.02|134.2|134.06|134.22|134.06|134.04|133.94|6959
1636015430000|2021-11-04 08:43:50|||||||||2109
1636015440000|2021-11-04 08:44:00|134.22|134.08|134.38|134.24|134.42|134.3|134.22|134.08|20321
1636015450000|2021-11-04 08:44:10|134.4|134.26|134.4|134.26|134.42|134.26|134.4|134.26|0
1636015460000|2021-11-04 08:44:20|134.42|134.28|134.46|134.32|134.48|134.34|134.4|134.28|5042
1636015470000|2021-11-04 08:44:30|134.44|134.28|134.4|134.3|134.44|134.3|134.4|134.28|6800
1636015480000|2021-11-04 08:44:40|134.46|134.32|134.44|134.34|134.46|134.34|134.44|134.32|0
1636015500000|2021-11-04 08:45:00|134.42|134.3|134.38|134.26|134.42|134.3|134.36|134.24|17552
1636015510000|2021-11-04 08:45:10|134.42|134.28|134.52|134.42|134.66|134.5|134.42|134.28|10978
1636015520000|2021-11-04 08:45:20|134.54|134.44|134.54|134.44|134.54|134.44|134.54|134.44|400
1636015540000|2021-11-04 08:45:40||134.42||134.44||134.44||134.42|10
1636015550000|2021-11-04 08:45:50|134.52|134.42|134.54|134.42|134.54|134.42|134.52|134.4|10211
1636015560000|2021-11-04 08:46:00|134.58|134.46|134.6|134.48|134.66|134.52|134.58|134.46|1070
1636015570000|2021-11-04 08:46:10|134.62|134.46|134.64|134.52|134.64|134.52|134.62|134.46|0
1636015580000|2021-11-04 08:46:20|134.68||134.66||134.68||134.66||0
1636015590000|2021-11-04 08:46:30|134.64|134.5|134.42|134.28|134.64|134.5|134.32|134.18|8541
1636015600000|2021-11-04 08:46:40||134.3||134.28||134.3||134.28|0
1636015610000|2021-11-04 08:46:50|134.28|134.26|134.28|134.16|134.38|134.28|134.28|134.14|93308
1636015620000|2021-11-04 08:47:00|134.3|134.18|134.34|134.2|134.36|134.22|134.3|134.18|7231
1636015630000|2021-11-04 08:47:10|134.32|134.18|134.3|134.18|134.32|134.18|134.3|134.18|2273
1636015640000|2021-11-04 08:47:20||134.2||134.2||134.2||134.2|37276
1636015650000|2021-11-04 08:47:30|134.18|134.18|134.36|134.24|134.38|134.26|134.18|134.16|36100
1636015670000|2021-11-04 08:47:50|||||||||25
1636015680000|2021-11-04 08:48:00|134.34|134.22|134.36|134.24|134.38|134.26|134.26|134.2|15688
1636015700000|2021-11-04 08:48:20|134.32|134.22|134.28|134.2|134.34|134.22|134.28|134.2|8156
1636015720000|2021-11-04 08:48:40|||||||||37274
1636015730000|2021-11-04 08:48:50|134.26|134.18|134.18|134.1|134.28|134.18|134.18|134.1|2006
1636015750000|2021-11-04 08:49:10|134.24|134.12|134.18|134.12|134.24|134.14|134.18|134.1|23902
1636015760000|2021-11-04 08:49:20|||||||||334
1636015770000|2021-11-04 08:49:30|134.16||134.16||134.16||134.16||0
1636015780000|2021-11-04 08:49:40|134.18||134.18||134.2||134.18||3769
1636015810000|2021-11-04 08:50:10|134.16|134.1|134.14|134.02|134.16|134.1|134.14|134|3731
1636015820000|2021-11-04 08:50:20|134.12|133.98|134.1|133.98|134.12|134|134.1|133.98|0
1636015840000|2021-11-04 08:50:40|134.14|134|134.14|134.04|134.14|134.04|134.14|134|8087
1636015850000|2021-11-04 08:50:50|134.12|134|134.14|134.02|134.14|134.02|134.12|134|200
1636015860000|2021-11-04 08:51:00|134.12|134.04|134.42|134.3|134.44|134.3|134.12|134.04|46622
1636015880000|2021-11-04 08:51:20|134.46|134.32|134.5|134.4|134.52|134.4|134.44|134.32|0
1636015890000|2021-11-04 08:51:30|134.48|134.36|134.5|134.38|134.52|134.4|134.4|134.34|5273
1636015900000|2021-11-04 08:51:40||134.36||134.38||134.38||134.36|38380
1636015910000|2021-11-04 08:51:50|134.4|134.36|134.38|134.28|134.5|134.36|134.38|134.26|5050
1636015920000|2021-11-04 08:52:00|134.32|134.26|134.32|134.24|134.32|134.26|134.26|134.22|52
1636015930000|2021-11-04 08:52:10||134.2||134.22||134.22||134.2|0
1636015940000|2021-11-04 08:52:20|134.34|134.24|134.32|134.24|134.38|134.28|134.32|134.24|5691
1636015960000|2021-11-04 08:52:40|134.3|134.22|134.3|134.2|134.3|134.22|134.3|134.18|0
1636015970000|2021-11-04 08:52:50||134.18||134.2||134.2||134.18|986
1636015980000|2021-11-04 08:53:00|134.32|134.22|134.3|134.22|134.32|134.22|134.3|134.22|0
1636015990000|2021-11-04 08:53:10|134.32|134.24|134.42|134.32|134.42|134.32|134.32|134.24|5490
1636016020000|2021-11-04 08:53:40|134.4|134.3|134.4|134.26|134.42|134.3|134.36|134.24|14458
1636016040000|2021-11-04 08:54:00|134.38|134.28|134.36|134.24|134.38|134.28|134.36|134.24|7733
1636016050000|2021-11-04 08:54:10|134.4|134.26|134.46|134.32|134.48|134.34|134.4|134.26|13850
1636016060000|2021-11-04 08:54:20|||||||||6538
1636016070000|2021-11-04 08:54:30|134.4|134.36|134.4|134.32|134.46|134.36|134.4|134.32|1301
1636016080000|2021-11-04 08:54:40||134.34||134.34||134.34||134.34|0
1636016100000|2021-11-04 08:55:00|134.46|134.36|134.4|134.34|134.48|134.38|134.4|134.34|6878
1636016110000|2021-11-04 08:55:10||134.36||134.34||134.38||134.34|734
1636016130000|2021-11-04 08:55:30|134.44|134.36|134.4|134.36|134.48|134.36|134.4|134.36|1350
1636016140000|2021-11-04 08:55:40||134.34||134.36||134.36||134.34|0
1636016160000|2021-11-04 08:56:00|134.46|134.38|134.72|134.6|134.74|134.62|134.4|134.38|19415
1636016170000|2021-11-04 08:56:10||134.58||134.58||134.6||134.58|0
1636016180000|2021-11-04 08:56:20||134.6||134.6||134.6||134.6|0
1636016190000|2021-11-04 08:56:30|134.6|134.58|134.72|134.6|134.72|134.6|134.6|134.52|14321
1636016200000|2021-11-04 08:56:40|134.76|134.62|134.78|134.64|134.78|134.66|134.76|134.62|1142
1636016210000|2021-11-04 08:56:50|134.76|134.62|134.74|134.62|134.78|134.62|134.7|134.56|30755
1636016250000|2021-11-04 08:57:30|||||||||551
1636016260000|2021-11-04 08:57:40|134.76|134.64|134.82|134.72|134.88|134.76|134.76|134.64|5077
1636016270000|2021-11-04 08:57:50|134.86|134.74|134.94|134.82|134.96|134.82|134.86|134.74|3313
1636016280000|2021-11-04 08:58:00||134.8||134.8||134.8||134.8|2472
1636016300000|2021-11-04 08:58:20|134.96|134.84|134.94|134.82|135|134.9|134.94|134.82|43653
1636016310000|2021-11-04 08:58:30|134.92||134.92||134.92||134.92||0
1636016320000|2021-11-04 08:58:40|134.94|134.86|135|134.86|135.04|134.9|134.94|134.86|17078
1636016340000|2021-11-04 08:59:00||134.88||134.88||134.88||134.88|0
1636016370000|2021-11-04 08:59:30|135.02|134.9|135.1|134.98|135.12|135|135.02|134.9|23800
1636016380000|2021-11-04 08:59:40|135.08|134.96|135.08|134.96|135.1|134.98|134.98|134.9|11600
1636016390000|2021-11-04 08:59:50|135.12|134.98|135.1|134.98|135.12|135|135.1|134.98|0
1636016400000|2021-11-04 09:00:00||134.96||134.96||134.96||134.96|0
1636016410000|2021-11-04 09:00:10|||||||||350
1636016420000|2021-11-04 09:00:20|135.08|134.98|135.1|135|135.12|135.02|135.08|134.98|2865
1636016430000|2021-11-04 09:00:30|135.08|134.98|135.08|134.96|135.08|134.98|135.08|134.96|0
1636016440000|2021-11-04 09:00:40|135.12|134.98|135.22|135.12|135.24|135.12|135.12|134.98|6993
1636016450000|2021-11-04 09:00:50|135.24|135.1|135.22|135.1|135.24|135.1|135.22|135.1|14
1636016460000|2021-11-04 09:01:00|135|135.08|135.22|135.08|135.22|135.12|135|134.98|100855
1636016470000|2021-11-04 09:01:10|135.24|135.1|135.38|135.24|135.38|135.26|135.24|135.1|5959
1636016490000|2021-11-04 09:01:30|135.4|135.26|135.4|135.24|135.42|135.26|135.4|135.24|10178
1636016510000|2021-11-04 09:01:50|135.42|135.28|135.44|135.28|135.52|135.32|135.42|135.26|17822
1636016520000|2021-11-04 09:02:00|135.42|135.26|135.42|135.26|135.42|135.26|135.42|135.26|4244
1636016530000|2021-11-04 09:02:10|||||||||3000
1636016550000|2021-11-04 09:02:30|||||||||3000
1636016560000|2021-11-04 09:02:40||135.3||135.3||135.3||135.3|0
1636016570000|2021-11-04 09:02:50|135.4|135.24|135.32|135.16|135.4|135.26|135.32|135.12|15472
1636016580000|2021-11-04 09:03:00||135.18||135.18||135.18||135.18|100
1636016590000|2021-11-04 09:03:10|135.36|135.2|135.36|135.18|135.38|135.2|135.36|135.18|0
1636016600000|2021-11-04 09:03:20|135.38|135.2|135.36|135.2|135.38|135.22|135.36|135.2|6488
1636016610000|2021-11-04 09:03:30|135.38||135.38||135.38||135.38||0
1636016630000|2021-11-04 09:03:50|135.36|135.22|135.38|135.26|135.38|135.26|135.36|135.22|10
1636016640000|2021-11-04 09:04:00|135.4|135.28|135.4|135.28|135.4|135.28|135.4|135.28|5
1636016650000|2021-11-04 09:04:10|135.42|135.3|135.5|135.38|135.5|135.38|135.42|135.3|0
1636016660000|2021-11-04 09:04:20|135.52|135.4|135.52|135.4|135.54|135.4|135.52|135.4|7463
1636016670000|2021-11-04 09:04:30||135.42||135.42||135.42||135.42|728
1636016680000|2021-11-04 09:04:40|135.54|135.44|135.58|135.48|135.58|135.48|135.54|135.44|50
1636016700000|2021-11-04 09:05:00|135.6|135.5|135.64|135.54|135.64|135.56|135.6|135.5|1733
1636016710000|2021-11-04 09:05:10|135.66|135.56|135.8|135.7|135.82|135.7|135.66|135.56|11004
1636016720000|2021-11-04 09:05:20|135.82|135.72|135.9|135.78|135.9|135.78|135.82|135.7|402
1636016730000|2021-11-04 09:05:30||135.76||135.76||135.78||135.76|11984
1636016740000|2021-11-04 09:05:40||135.78||135.78||135.78||135.78|13
1636016750000|2021-11-04 09:05:50|135.88|135.74|135.84|135.74|135.88|135.74|135.84|135.7|4107
1636016760000|2021-11-04 09:06:00|135.86|135.7|135.9|135.76|135.9|135.78|135.86|135.7|1500
1636016770000|2021-11-04 09:06:10|135.88|135.72|135.84|135.74|135.88|135.74|135.84|135.64|6690
1636016790000|2021-11-04 09:06:30||135.76||135.74||135.76||135.74|0
1636016800000|2021-11-04 09:06:40|||||||||2000
1636016820000|2021-11-04 09:07:00|135.82|135.72|135.82|135.7|135.88|135.72|135.74|135.62|12202
1636016830000|2021-11-04 09:07:10||135.72||135.72||135.72||135.72|79121
1636016840000|2021-11-04 09:07:20|135.8|135.74|135.9|135.8|135.98|135.86|135.78|135.74|95335
1636016850000|2021-11-04 09:07:30|135.92|135.82|135.9|135.78|135.98|135.86|135.9|135.78|12260
1636016860000|2021-11-04 09:07:40|135.88|135.76|135.86|135.76|135.88|135.78|135.86|135.76|0
1636016880000|2021-11-04 09:08:00|135.84|135.72|135.92|135.78|135.96|135.84|135.82|135.72|16071
1636016890000|2021-11-04 09:08:10|135.9|135.76|135.82|135.74|135.9|135.76|135.82|135.72|0
1636016900000|2021-11-04 09:08:20|135.8|135.72|135.8|135.68|135.8|135.72|135.8|135.62|6634
1636016910000|2021-11-04 09:08:30||135.66||135.64||135.66||135.64|0
1636016920000|2021-11-04 09:08:40|||||||||2000
1636016930000|2021-11-04 09:08:50|||||||||3500
1636016940000|2021-11-04 09:09:00||135.66||135.66||135.66||135.66|3119
1636016950000|2021-11-04 09:09:10|||||||||14649
1636016970000|2021-11-04 09:09:30||135.68||135.68||135.68||135.68|1
1636016980000|2021-11-04 09:09:40|135.82|135.7|135.88|135.76|135.92|135.78|135.82|135.7|3018
1636016990000|2021-11-04 09:09:50|||||||||1863
1636017000000|2021-11-04 09:10:00|135.9||135.9||135.9||135.9||4389
1636017010000|2021-11-04 09:10:10|135.88||135.88||135.88||135.88||0
1636017030000|2021-11-04 09:10:30|135.86|135.74|135.88|135.72|135.88|135.76|135.86|135.7|1000
1636017040000|2021-11-04 09:10:40||135.74||135.74||135.76||135.74|0
1636017050000|2021-11-04 09:10:50||135.76||135.74||135.76||135.74|0
1636017060000|2021-11-04 09:11:00|135.86|135.72|135.86|135.72|135.86|135.72|135.86|135.72|0
1636017070000|2021-11-04 09:11:10|135.84|135.7|135.82|135.7|135.84|135.7|135.82|135.7|0
1636017090000|2021-11-04 09:11:30|||||||||11151
1636017100000|2021-11-04 09:11:40|135.8|135.66|135.74|135.6|135.8|135.66|135.6|135.54|25154
1636017110000|2021-11-04 09:11:50|135.6|135.58|135.68|135.56|135.74|135.6|135.6|135.54|2500
1636017120000|2021-11-04 09:12:00|135.7|135.54|135.74|135.66|135.74|135.66|135.7|135.54|15965
1636017130000|2021-11-04 09:12:10|135.72|135.64|135.72|135.62|135.72|135.64|135.72|135.62|50
1636017140000|2021-11-04 09:12:20|135.74|135.64|135.74|135.62|135.74|135.64|135.74|135.62|0
1636017150000|2021-11-04 09:12:30|135.72|135.58|135.72|135.58|135.72|135.6|135.7|135.58|5042
1636017210000|2021-11-04 09:13:30|||||||||600
1636017220000|2021-11-04 09:13:40|135.7|135.56|135.58|135.46|135.7|135.56|135.58|135.44|3028
1636017240000|2021-11-04 09:14:00|135.6|135.48|135.58|135.46|135.6|135.48|135.58|135.46|2167
1636017250000|2021-11-04 09:14:10|135.6|135.48|135.58|135.44|135.6|135.48|135.58|135.44|0
1636017260000|2021-11-04 09:14:20||135.56||135.46||135.56||135.44|500
1636017270000|2021-11-04 09:14:30|135.6|135.48|135.6|135.48|135.6|135.48|135.6|135.48|100
1636017290000|2021-11-04 09:14:50|135.58|135.46|135.58|135.46|135.58|135.46|135.58|135.44|61
1636017300000|2021-11-04 09:15:00|135.6|135.48|135.76|135.64|135.78|135.66|135.6|135.48|14061
1636017310000|2021-11-04 09:15:10|135.8|135.62|135.82|135.7|135.82|135.7|135.8|135.62|0
1636017320000|2021-11-04 09:15:20|||||||||5000
1636017330000|2021-11-04 09:15:30|135.8|135.66|135.78|135.66|135.82|135.68|135.78|135.66|0
1636017340000|2021-11-04 09:15:40|135.76|135.64|135.76|135.64|135.76|135.64|135.76|135.62|100
1636017360000|2021-11-04 09:16:00|135.74|135.62|135.76|135.6|135.76|135.62|135.74|135.58|2540
1636017390000|2021-11-04 09:16:30||135.62||135.62||135.62||135.62|7768
1636017400000|2021-11-04 09:16:40||135.6||135.6||135.6||135.6|1000
1636017420000|2021-11-04 09:17:00|135.78|135.62|135.78|135.64|135.84|135.74|135.76|135.62|18786
1636017440000|2021-11-04 09:17:20|135.8|135.66|135.8|135.7|135.8|135.7|135.8|135.66|1909
1636017470000|2021-11-04 09:17:50|||||||||8787
1636017480000|2021-11-04 09:18:00|135.82|135.72|135.88|135.74|135.92|135.76|135.82|135.72|3132
1636017500000|2021-11-04 09:18:20|135.86|135.72|135.86|135.7|135.86|135.72|135.86|135.7|0
1636017510000|2021-11-04 09:18:30|||||||||1128
1636017520000|2021-11-04 09:18:40||135.72||135.7||135.74||135.7|0
1636017530000|2021-11-04 09:18:50|135.84|135.68|135.76|135.68|135.84|135.74|135.76|135.62|3241
1636017540000|2021-11-04 09:19:00|135.74|135.62|135.74|135.6|135.74|135.62|135.74|135.6|3827
1636017550000|2021-11-04 09:19:10||135.58||135.6||135.6||135.58|1883
1636017560000|2021-11-04 09:19:20|||||||||7323
1636017570000|2021-11-04 09:19:30|135.72|135.58|135.68|135.6|135.72|135.6|135.68|135.58|15200
1636017580000|2021-11-04 09:19:40|135.66|135.56|135.66|135.56|135.66|135.56|135.66|135.56|4369
1636017590000|2021-11-04 09:19:50||135.58||135.56||135.58||135.56|0
1636017620000|2021-11-04 09:20:20|135.64|135.54|135.62|135.48|135.64|135.54|135.62|135.46|2067
1636017630000|2021-11-04 09:20:30||135.5||135.52||135.52||135.5|0
1636017640000|2021-11-04 09:20:40|135.6|135.5|135.58|135.48|135.6|135.5|135.58|135.46|38679
1636017660000|2021-11-04 09:21:00||135.46||135.46||135.46||135.46|540
1636017680000|2021-11-04 09:21:20||135.48||135.48||135.48||135.48|0
1636017690000|2021-11-04 09:21:30||135.46||135.46||135.46||135.46|0
1636017700000|2021-11-04 09:21:40||135.48||135.48||135.48||135.48|5135
1636017730000|2021-11-04 09:22:10|135.62|135.5|135.66|135.52|135.66|135.52|135.62|135.5|184
1636017740000|2021-11-04 09:22:20|||||||||636
1636017750000|2021-11-04 09:22:30|||||||||2000
1636017760000|2021-11-04 09:22:40|||||||||86
1636017780000|2021-11-04 09:23:00|135.68|135.58|135.78|135.68|135.78|135.68|135.68|135.58|3060
1636017800000|2021-11-04 09:23:20|135.76|135.64|135.68|135.54|135.76|135.64|135.68|135.52|10857
1636017810000|2021-11-04 09:23:30|135.7||135.7||135.7||135.68||0
1636017820000|2021-11-04 09:23:40|135.68||135.68||135.68||135.68||19174
1636017840000|2021-11-04 09:24:00||135.56||135.58||135.58||135.56|240
1636017870000|2021-11-04 09:24:30|||||||||1018
1636017900000|2021-11-04 09:25:00||135.6||135.6||135.6||135.6|654
1636017910000|2021-11-04 09:25:10||135.58||135.58||135.58||135.58|0
1636017940000|2021-11-04 09:25:40|135.66|135.56|135.66|135.56|135.66|135.58|135.66|135.52|802
1636017960000|2021-11-04 09:26:00|135.64|135.58|135.4|135.24|135.64|135.58|135.38|135.22|9028
1636017970000|2021-11-04 09:26:10|135.38|135.26|135.44|135.34|135.46|135.44|135.38|135.26|47315
1636017990000|2021-11-04 09:26:30|135.38||135.44||135.44||135.38||8001
1636018000000|2021-11-04 09:26:40|135.46|135.36|135.5|135.44|135.5|135.44|135.46|135.36|6497
1636018010000|2021-11-04 09:26:50|135.54|135.5|135.58|135.52|135.58|135.52|135.54|135.5|2295
1636018030000|2021-11-04 09:27:10|135.56|135.48|135.58|135.48|135.58|135.48|135.56|135.44|4
1636018050000|2021-11-04 09:27:30|135.56|135.46|135.62|135.48|135.62|135.48|135.54|135.42|17698
1636018060000|2021-11-04 09:27:40|135.64|135.5|135.62|135.5|135.64|135.5|135.62|135.5|0
1636018070000|2021-11-04 09:27:50|135.64||135.64||135.64||135.64||2000
1636018080000|2021-11-04 09:28:00|135.66|135.54|135.68|135.58|135.7|135.58|135.58|135.52|532
1636018090000|2021-11-04 09:28:10|135.7|135.6|135.7|135.62|135.72|135.62|135.7|135.6|60
1636018100000|2021-11-04 09:28:20||135.64||135.66||135.66||135.64|0
1636018130000|2021-11-04 09:28:50|||||||||7330
1636018140000|2021-11-04 09:29:00||135.62||135.62||135.64||135.6|0
1636018170000|2021-11-04 09:29:30|135.74|135.64|135.8|135.72|135.8|135.72|135.74|135.64|20962
1636018180000|2021-11-04 09:29:40|135.84|135.74|135.96|135.86|136|135.88|135.84|135.74|32502
1636018190000|2021-11-04 09:29:50|135.98||135.98||135.98||135.98||0
1636018200000|2021-11-04 09:30:00||135.88||135.86||135.88||135.86|0
1636018210000|2021-11-04 09:30:10|||||||||15075
1636018220000|2021-11-04 09:30:20|||||||||30966
1636018250000|2021-11-04 09:30:50|||||||||3682
1636018260000|2021-11-04 09:31:00|135.96|135.88|135.98|135.86|135.98|135.88|135.96|135.86|709
1636018300000|2021-11-04 09:31:40|||||||||10000
1636018310000|2021-11-04 09:31:50||135.88||135.88||135.88||135.88|1102
1636018390000|2021-11-04 09:33:10|||||||||3348
1636018400000|2021-11-04 09:33:20|135.88|135.86|135.84|135.72|135.92|135.86|135.84|135.7|38371
1636018410000|2021-11-04 09:33:30|135.86|135.74|135.84|135.74|135.9|135.8|135.84|135.74|3775
1636018420000|2021-11-04 09:33:40|||||||||5000
1636018430000|2021-11-04 09:33:50|135.82||135.82||135.82||135.82||30
1636018440000|2021-11-04 09:34:00|135.8|135.72|135.78|135.68|135.8|135.72|135.78|135.66|2910
1636018450000|2021-11-04 09:34:10|135.76|135.66|135.76|135.66|135.76|135.66|135.76|135.62|0
1636018460000|2021-11-04 09:34:20|135.78|135.68|135.78|135.7|135.78|135.7|135.78|135.68|0
1636018470000|2021-11-04 09:34:30|135.76|135.68|135.78|135.68|135.78|135.68|135.76|135.68|1459
1636018480000|2021-11-04 09:34:40|135.76|135.7|135.82|135.7|135.82|135.72|135.76|135.7|17000
1636018490000|2021-11-04 09:34:50|135.8||135.8||135.8||135.8||0
1636018500000|2021-11-04 09:35:00|||||||||3656
1636018510000|2021-11-04 09:35:10|135.78|135.68|135.76|135.66|135.78|135.68|135.76|135.64|0
1636018530000|2021-11-04 09:35:30|||||||||728
1636018550000|2021-11-04 09:35:50|||||||||1509
1636018560000|2021-11-04 09:36:00|||||||||4787
1636018570000|2021-11-04 09:36:10|||||||||10000
1636018600000|2021-11-04 09:36:40|135.74|135.64|135.62|135.52|135.74|135.64|135.62|135.5|234
1636018610000|2021-11-04 09:36:50|135.6|135.5|135.6|135.52|135.62|135.52|135.6|135.5|0
1636018620000|2021-11-04 09:37:00|135.58|135.48|135.56|135.48|135.58|135.48|135.56|135.46|11687
1636018630000|2021-11-04 09:37:10||135.5||135.48||135.5||135.48|0
1636018650000|2021-11-04 09:37:30|135.54|135.46|135.54|135.44|135.54|135.46|135.52|135.4|845
1636018660000|2021-11-04 09:37:40|135.52|135.42|135.52|135.42|135.52|135.42|135.52|135.42|5000
1636018680000|2021-11-04 09:38:00|135.5||135.46||135.52||135.46||11772
1636018690000|2021-11-04 09:38:10|135.44|135.38|135.44|135.34|135.46|135.38|135.44|135.34|1144
1636018700000|2021-11-04 09:38:20||135.32||135.34||135.34||135.32|0
1636018710000|2021-11-04 09:38:30|135.42|135.32|135.36|135.24|135.42|135.32|135.34|135.22|515
1636018720000|2021-11-04 09:38:40|135.38|135.3|135.42|135.36|135.42|135.36|135.34|135.3|11761
1636018730000|2021-11-04 09:38:50|135.4|135.32|135.38|135.3|135.4|135.32|135.38|135.3|11237
1636018740000|2021-11-04 09:39:00|135.36|135.26|135.32|135.24|135.36|135.26|135.32|135.18|3304
1636018750000|2021-11-04 09:39:10|135.28|135.2|135.32|135.22|135.32|135.22|135.26|135.18|14
1636018760000|2021-11-04 09:39:20|135.3|135.2|135.32|135.22|135.32|135.22|135.3|135.18|1464
1636018770000|2021-11-04 09:39:30|135.34|135.24|135.34|135.24|135.36|135.24|135.34|135.24|4229
1636018790000|2021-11-04 09:39:50|||||||||700
1636018800000|2021-11-04 09:40:00|135.32||135.32||135.32||135.32||2000
1636018810000|2021-11-04 09:40:10|135.36|135.26|135.46|135.34|135.46|135.34|135.36|135.26|17570
1636018820000|2021-11-04 09:40:20|135.44||135.44||135.44||135.44||0
1636018830000|2021-11-04 09:40:30|135.46|135.36|135.48|135.36|135.48|135.36|135.46|135.36|0
1636018840000|2021-11-04 09:40:40|135.46||135.46||135.46||135.46||64
1636018850000|2021-11-04 09:40:50|135.44|135.34|135.42|135.34|135.48|135.38|135.4|135.34|2164
1636018860000|2021-11-04 09:41:00|135.38|135.32|135.28|135.18|135.42|135.34|135.28|135.18|13787
1636018870000|2021-11-04 09:41:10|135.3||135.32||135.32||135.3||0
1636018880000|2021-11-04 09:41:20|135.3||135.3||135.3||135.3||0
1636018900000|2021-11-04 09:41:40|135.28||135.32||135.32||135.28||2
1636018920000|2021-11-04 09:42:00|||||||||10000
1636018960000|2021-11-04 09:42:40|135.3||135.28||135.3||135.28||0
1636018980000|2021-11-04 09:43:00||135.2||135.2||135.2||135.2|75
1636019000000|2021-11-04 09:43:20|||||||||359
1636019010000|2021-11-04 09:43:30|135.26|135.18|135.28|135.22|135.28|135.22|135.26|135.18|0
1636019020000|2021-11-04 09:43:40|135.3|135.24|135.3|135.24|135.3|135.24|135.3|135.24|1691
1636019030000|2021-11-04 09:43:50||135.22||135.22||135.22||135.22|2999
1636019040000|2021-11-04 09:44:00||135.24||135.24||135.24||135.24|0
1636019050000|2021-11-04 09:44:10|||||||||5612
1636019060000|2021-11-04 09:44:20||135.22||135.22||135.22||135.22|0
1636019080000|2021-11-04 09:44:40|||||||||358
1636019090000|2021-11-04 09:44:50|135.28|135.18|135.32|135.24|135.32|135.28|135.24|135.18|15306
1636019110000|2021-11-04 09:45:10|||||||||1192
1636019120000|2021-11-04 09:45:20|135.34|135.3|135.4|135.32|135.4|135.36|135.34|135.3|5528
1636019140000|2021-11-04 09:45:40|||||||||3693
1636019150000|2021-11-04 09:45:50|135.44|135.34|135.5|135.4|135.5|135.4|135.44|135.34|10978
1636019160000|2021-11-04 09:46:00|135.52|135.42|135.52|135.44|135.52|135.44|135.52|135.4|0
1636019170000|2021-11-04 09:46:10|135.54|135.42|135.5|135.42|135.56|135.42|135.5|135.42|738
1636019180000|2021-11-04 09:46:20|135.52|135.44|135.5|135.42|135.54|135.44|135.5|135.42|2322
1636019190000|2021-11-04 09:46:30|||||||||105
1636019200000|2021-11-04 09:46:40|||||||||2000
1636019210000|2021-11-04 09:46:50|||||||||727
1636019220000|2021-11-04 09:47:00||135.4||135.42||135.42||135.38|0
1636019230000|2021-11-04 09:47:10|||||||||1635
1636019240000|2021-11-04 09:47:20||135.4||135.4||135.4||135.4|161
1636019280000|2021-11-04 09:48:00|135.48|135.38|135.38|135.3|135.48|135.38|135.34|135.26|2449
1636019290000|2021-11-04 09:48:10|135.36||135.36||135.36||135.36||0
1636019300000|2021-11-04 09:48:20|135.38|135.32|135.46|135.36|135.46|135.36|135.38|135.32|5835
1636019340000|2021-11-04 09:49:00|135.44|135.34|135.44|135.34|135.44|135.34|135.44|135.34|105
1636019380000|2021-11-04 09:49:40|135.42|135.32|135.36|135.3|135.44|135.34|135.34|135.3|14364
1636019390000|2021-11-04 09:49:50|135.4||135.4||135.4||135.4||0
1636019420000|2021-11-04 09:50:20|135.38||135.36||135.38||135.36||50
1636019430000|2021-11-04 09:50:30|135.38|135.32|135.38|135.3|135.4|135.32|135.38|135.3|0
1636019450000|2021-11-04 09:50:50|135.4|135.32|135.4|135.32|135.4|135.32|135.4|135.32|3578
1636019490000|2021-11-04 09:51:30|135.42|135.34|135.42|135.36|135.48|135.36|135.42|135.34|4198
1636019510000|2021-11-04 09:51:50|135.4|135.34|135.5|135.44|135.5|135.44|135.4|135.34|13949
1636019520000|2021-11-04 09:52:00|135.52|135.46|135.58|135.48|135.6|135.52|135.52|135.46|2315
1636019530000|2021-11-04 09:52:10|135.6|135.5|135.6|135.52|135.6|135.52|135.6|135.5|0
1636019540000|2021-11-04 09:52:20|135.62|135.54|135.64|135.54|135.66|135.54|135.62|135.52|0
1636019550000|2021-11-04 09:52:30|135.62|135.52|135.6|135.52|135.62|135.54|135.6|135.52|0
1636019560000|2021-11-04 09:52:40|||||||||372
1636019580000|2021-11-04 09:53:00|||||||||38529
1636019610000|2021-11-04 09:53:30|135.62|135.54|135.6|135.52|135.62|135.54|135.6|135.52|6431
1636019630000|2021-11-04 09:53:50|||||||||15
1636019640000|2021-11-04 09:54:00|||||||||2932
1636019660000|2021-11-04 09:54:20|135.58|135.5|135.44|135.36|135.58|135.52|135.42|135.36|29168
1636019700000|2021-11-04 09:55:00|135.46|135.38|135.5|135.42|135.5|135.42|135.46|135.38|15099
1636019730000|2021-11-04 09:55:30|||||||||5013
1636019760000|2021-11-04 09:56:00|135.54|135.44|135.64|135.54|135.68|135.58|135.54|135.44|10475
1636019770000|2021-11-04 09:56:10|135.62|135.56|135.56|135.52|135.76|135.66|135.56|135.48|69524
1636019780000|2021-11-04 09:56:20|135.54|135.48|135.46|135.38|135.54|135.48|135.46|135.38|4644
1636019790000|2021-11-04 09:56:30|135.44|135.36|135.44|135.36|135.44|135.36|135.44|135.34|0
1636019800000|2021-11-04 09:56:40|135.42|135.34|135.42|135.34|135.42|135.34|135.42|135.34|0
1636019820000|2021-11-04 09:57:00|135.4|135.32|135.28|135.2|135.4|135.32|135.24|135.14|373
1636019830000|2021-11-04 09:57:10||135.18||135.16||135.2||135.16|8001
1636019880000|2021-11-04 09:58:00|135.26||135.22||135.26||135.22||5
1636019890000|2021-11-04 09:58:10|135.24|135.18|135.28|135.18|135.32|135.22|135.24|135.18|1806
1636019910000|2021-11-04 09:58:30|135.24|135.14|135.22|135.14|135.24|135.14|135.22|135.14|1501
1636019940000|2021-11-04 09:59:00|||||||||359
1636019950000|2021-11-04 09:59:10||135.16||135.14||135.16||135.14|171
1636019970000|2021-11-04 09:59:30|135.2||135.2||135.2||135.2||0
1636019990000|2021-11-04 09:59:50|135.24|135.16|135.26|135.18|135.3|135.2|135.24|135.16|2953
1636020000000|2021-11-04 10:00:00|135.24|135.2|135.24|135.16|135.24|135.2|135.24|135.16|0
1636020020000|2021-11-04 10:00:20|135.26|135.18|135.3|135.2|135.3|135.2|135.26|135.18|703
1636020030000|2021-11-04 10:00:30|135.28||135.3||135.3||135.28||10
1636020050000|2021-11-04 10:00:50|||||||||2226
1636020060000|2021-11-04 10:01:00|135.28||135.28||135.28||135.28||1500
1636020070000|2021-11-04 10:01:10|135.3|135.22|135.3|135.22|135.3|135.22|135.3|135.22|0
1636020080000|2021-11-04 10:01:20|135.28||135.3||135.3||135.28||3673
1636020100000|2021-11-04 10:01:40||135.24||135.22||135.24||135.22|0
1636020110000|2021-11-04 10:01:50||135.24||135.22||135.24||135.22|0
1636020120000|2021-11-04 10:02:00|135.28||135.28||135.28||135.28||7350
1636020140000|2021-11-04 10:02:20|135.26||135.28||135.28||135.26||0
1636020170000|2021-11-04 10:02:50|||||||||354
1636020180000|2021-11-04 10:03:00|135.3|135.24|135.3|135.22|135.3|135.24|135.3|135.22|3720
1636020190000|2021-11-04 10:03:10|135.28||135.3||135.3||135.28||0
1636020220000|2021-11-04 10:03:40||135.24||135.22||135.24||135.22|320
1636020230000|2021-11-04 10:03:50|135.32|135.24|135.4|135.32|135.4|135.34|135.32|135.24|6993
1636020260000|2021-11-04 10:04:20|||||||||18364
1636020270000|2021-11-04 10:04:30||135.34||135.34||135.34||135.34|0
1636020280000|2021-11-04 10:04:40|135.44|135.36|135.52|135.42|135.54|135.42|135.44|135.36|3777
1636020290000|2021-11-04 10:04:50|135.54|135.44|135.62|135.56|135.62|135.56|135.54|135.44|3241
1636020300000|2021-11-04 10:05:00|135.64|135.58|135.68|135.6|135.68|135.6|135.64|135.56|3563
1636020310000|2021-11-04 10:05:10|||||||||14517
1636020330000|2021-11-04 10:05:30|135.7|135.62|135.72|135.62|135.74|135.64|135.7|135.62|0
1636020340000|2021-11-04 10:05:40|135.74|135.64|135.72|135.64|135.74|135.64|135.72|135.64|0
1636020350000|2021-11-04 10:05:50|135.7|135.6|135.76|135.66|135.78|135.66|135.68|135.58|12932
1636020360000|2021-11-04 10:06:00|135.78|135.68|135.84|135.8|135.84|135.8|135.78|135.68|1868
1636020370000|2021-11-04 10:06:10|135.88|135.78|135.86|135.78|135.92|135.78|135.86|135.78|36
1636020380000|2021-11-04 10:06:20|||||||||216
1636020390000|2021-11-04 10:06:30|135.88|135.8|135.9|135.84|135.9|135.84|135.88|135.78|2679
1636020410000|2021-11-04 10:06:50|135.88|135.82|135.82|135.7|135.88|135.82|135.76|135.66|14565
1636020420000|2021-11-04 10:07:00|135.8|135.74|135.8|135.7|135.9|135.8|135.74|135.7|11260
1636020430000|2021-11-04 10:07:10|135.82||135.82||135.82||135.82||0
1636020450000|2021-11-04 10:07:30||135.72||135.72||135.72||135.72|0
1636020460000|2021-11-04 10:07:40||135.7||135.7||135.7||135.7|1500
1636020470000|2021-11-04 10:07:50|135.8|135.68|135.82|135.7|135.82|135.7|135.78|135.68|0
1636020480000|2021-11-04 10:08:00||135.72||135.74||135.74||135.72|0
1636020490000|2021-11-04 10:08:10|135.8|135.72|135.8|135.74|135.8|135.74|135.8|135.7|0
1636020500000|2021-11-04 10:08:20|135.82|135.76|135.82|135.76|135.82|135.76|135.82|135.76|0
1636020520000|2021-11-04 10:08:40|135.8|135.72|135.68|135.6|135.8|135.76|135.68|135.6|836
1636020530000|2021-11-04 10:08:50|||||||||577
1636020540000|2021-11-04 10:09:00|||||||||371
1636020550000|2021-11-04 10:09:10|135.66||135.64||135.66||135.64||1
1636020570000|2021-11-04 10:09:30|135.66||135.66||135.66||135.66||3352
1636020580000|2021-11-04 10:09:40||135.62||135.6||135.62||135.6|0
1636020590000|2021-11-04 10:09:50|135.68|135.62|135.76|135.66|135.78|135.66|135.68|135.62|3157
1636020600000|2021-11-04 10:10:00|135.74|135.68|135.76|135.68|135.76|135.68|135.74|135.68|3656
1636020610000|2021-11-04 10:10:10|135.74|135.64|135.7|135.62|135.74|135.68|135.7|135.6|3895
1636020620000|2021-11-04 10:10:20|||||||||986
1636020650000|2021-11-04 10:10:50|135.68|135.6|135.66|135.54|135.68|135.6|135.62|135.52|1824
1636020660000|2021-11-04 10:11:00||135.56||135.56||135.56||135.56|8750
1636020670000|2021-11-04 10:11:10||135.58||135.6||135.6||135.56|0
1636020690000|2021-11-04 10:11:30|135.68|135.62|135.7|135.6|135.74|135.64|135.68|135.6|6918
1636020700000|2021-11-04 10:11:40||135.62||135.62||135.62||135.62|0
1636020710000|2021-11-04 10:11:50|135.68|135.6|135.64|135.58|135.68|135.62|135.62|135.54|11095
1636020720000|2021-11-04 10:12:00|135.62|135.54|135.66|135.56|135.68|135.56|135.62|135.54|1500
1636020750000|2021-11-04 10:12:30|135.68|135.58|135.8|135.72|135.82|135.74|135.68|135.58|23192
1636020790000|2021-11-04 10:13:10|135.82|135.74|135.82|135.74|135.84|135.76|135.82|135.74|146
1636020800000|2021-11-04 10:13:20|135.78|135.7|135.76|135.66|135.78|135.7|135.74|135.66|2340
1636020820000|2021-11-04 10:13:40|||||||||137
1636020830000|2021-11-04 10:13:50||135.68||135.68||135.68||135.66|0
1636020840000|2021-11-04 10:14:00|135.74|135.7|135.74|135.68|135.74|135.7|135.74|135.66|3
1636020850000|2021-11-04 10:14:10|135.76||135.76||135.76||135.76||5
1636020860000|2021-11-04 10:14:20|135.74|135.64|135.62|135.52|135.74|135.64|135.62|135.52|5821
1636020880000|2021-11-04 10:14:40|||||||||726
1636020900000|2021-11-04 10:15:00|135.6|135.5|135.58|135.5|135.6|135.5|135.54|135.46|100
1636020910000|2021-11-04 10:15:10|135.56|135.48|135.74|135.66|135.74|135.66|135.56|135.46|14234
1636020920000|2021-11-04 10:15:20|135.72|135.64|135.7|135.62|135.74|135.64|135.7|135.62|20000
1636020930000|2021-11-04 10:15:30|135.72|135.64|135.74|135.64|135.74|135.64|135.72|135.64|0
1636020940000|2021-11-04 10:15:40|135.76|135.66|135.76|135.68|135.78|135.68|135.76|135.66|0
1636020960000|2021-11-04 10:16:00|135.78||135.76||135.78||135.76||366
1636020970000|2021-11-04 10:16:10|135.78||135.78||135.78||135.78||0
1636021010000|2021-11-04 10:16:50|135.76|135.66|135.72|135.66|135.76|135.66|135.68|135.6|15406
1636021020000|2021-11-04 10:17:00|135.76|135.68|135.84|135.78|135.88|135.8|135.72|135.64|7607
1636021040000|2021-11-04 10:17:20|135.82|135.74|135.8|135.72|135.82|135.74|135.8|135.72|483
1636021050000|2021-11-04 10:17:30|135.84|135.74|135.84|135.76|135.84|135.76|135.84|135.74|0
1636021080000|2021-11-04 10:18:00|135.82|135.74|135.84|135.74|135.84|135.76|135.8|135.72|5007
1636021090000|2021-11-04 10:18:10||135.76||135.78||135.78||135.76|3000
1636021110000|2021-11-04 10:18:30|135.88|135.8|135.92|135.82|135.94|135.82|135.88|135.8|641
1636021120000|2021-11-04 10:18:40|135.9||135.92||135.92||135.9||0
1636021130000|2021-11-04 10:18:50|135.9||135.9||135.9||135.9||30000
1636021140000|2021-11-04 10:19:00|135.88||135.88||135.88||135.88||0
1636021150000|2021-11-04 10:19:10|135.9|135.84|135.92|135.84|135.92|135.88|135.9|135.84|4230
1636021160000|2021-11-04 10:19:20|||||||||51554
1636021170000|2021-11-04 10:19:30|135.94|135.86|135.96|135.88|135.98|135.88|135.94|135.86|1243
1636021180000|2021-11-04 10:19:40|||||||||724
1636021190000|2021-11-04 10:19:50||135.9||135.9||135.9||135.9|20
1636021200000|2021-11-04 10:20:00|135.98|135.92|136.06|135.96|136.06|135.96|135.98|135.92|26755
1636021210000|2021-11-04 10:20:10|136.04|135.94|136|135.94|136.04|135.94|136|135.94|1877
1636021230000|2021-11-04 10:20:30||135.92||135.94||135.94||135.92|0
1636021240000|2021-11-04 10:20:40|135.98|135.92|136.1|136|136.1|136|135.94|135.9|22007
1636021250000|2021-11-04 10:20:50|||||||||33102
1636021260000|2021-11-04 10:21:00|136.08|135.98|136.04|135.94|136.08|135.98|136.04|135.94|14012
1636021290000|2021-11-04 10:21:30|136.02|135.92|135.96|135.86|136.02|135.92|135.96|135.84|6089
1636021310000|2021-11-04 10:21:50||135.84||135.84||135.84||135.84|0
1636021320000|2021-11-04 10:22:00|135.9|135.88|135.96|135.9|135.96|135.9|135.9|135.88|734
1636021340000|2021-11-04 10:22:20|135.98|135.92|136.04|135.94|136.04|135.94|135.98|135.92|9552
1636021360000|2021-11-04 10:22:40|136.02|135.92|135.96|135.86|136.02|135.92|135.96|135.86|0
1636021390000|2021-11-04 10:23:10||135.88||135.86||135.88||135.86|1603
1636021400000|2021-11-04 10:23:20||135.88||135.88||135.88||135.88|0
1636021420000|2021-11-04 10:23:40|135.98|135.92|136|135.94|136|135.94|135.98|135.92|2133
1636021440000|2021-11-04 10:24:00|136.02||136.04||136.04||136.02||2
1636021460000|2021-11-04 10:24:20|136.06|135.96|136.1|136.02|136.16|136.06|136.06|135.96|8114
1636021470000|2021-11-04 10:24:30|136.08|136|136.06|136|136.08|136|136|135.94|14838
1636021490000|2021-11-04 10:24:50|136.04|135.96|136.02|135.94|136.06|135.96|136.02|135.92|11134
1636021510000|2021-11-04 10:25:10|136.04||136.02||136.06||136.02||0
1636021540000|2021-11-04 10:25:40|||||||||7312
1636021560000|2021-11-04 10:26:00|136.04|135.98|136.16|136.08|136.18|136.08|136.04|135.98|5253
1636021570000|2021-11-04 10:26:10|136.14|136.06|136.12|136.04|136.16|136.06|136.12|136.04|0
1636021580000|2021-11-04 10:26:20|136.1|136|136.1|136.02|136.1|136.04|136.08|136|4302
1636021590000|2021-11-04 10:26:30|136.08||136.08||136.08||136.08||1
1636021610000|2021-11-04 10:26:50|136.1||136.1||136.1||136.1||7
1636021630000|2021-11-04 10:27:10|136.08|136.04|136.08|136.04|136.08|136.04|136.08|136.04|1044
1636021640000|2021-11-04 10:27:20||136.02||136.04||136.04||136.02|0
1636021650000|2021-11-04 10:27:30||136.02||136.02||136.02||136.02|87188
1636021660000|2021-11-04 10:27:40|136.1|136|136.08|135.98|136.1|136|136.08|135.96|8495
1636021670000|2021-11-04 10:27:50|136.06|135.96|135.96|135.86|136.06|135.96|135.96|135.86|4268
1636021680000|2021-11-04 10:28:00|135.94|135.84|135.88|135.8|135.94|135.84|135.88|135.8|339
1636021700000|2021-11-04 10:28:20|135.9|135.82|135.9|135.82|135.9|135.82|135.88|135.78|0
1636021710000|2021-11-04 10:28:30|135.88|135.8|135.88|135.78|135.88|135.8|135.88|135.78|0
1636021720000|2021-11-04 10:28:40|135.9||135.9||135.9||135.9||0
1636021740000|2021-11-04 10:29:00|135.88|135.8|135.92|135.86|135.98|135.88|135.88|135.8|7638
1636021750000|2021-11-04 10:29:10|135.9|135.84|135.9|135.84|135.9|135.84|135.9|135.84|0
1636021760000|2021-11-04 10:29:20|135.92|135.88|135.98|135.9|135.98|135.94|135.92|135.88|12223
1636021770000|2021-11-04 10:29:30|136|135.94|136.08|135.98|136.08|135.98|136|135.94|1430
1636021800000|2021-11-04 10:30:00||136||136||136||136|0
1636021810000|2021-11-04 10:30:10|136.06|135.98|136.06|135.98|136.06|135.98|136.04|135.98|0
1636021820000|2021-11-04 10:30:20|136.04|135.96|135.98|135.92|136.04|135.96|135.98|135.9|2289
1636021830000|2021-11-04 10:30:30|135.96|135.9|136.08|135.98|136.08|136|135.96|135.9|764
1636021840000|2021-11-04 10:30:40|136.1|136|136.18|136.08|136.2|136.1|136.1|136|9718
1636021850000|2021-11-04 10:30:50|136.2|136.1|136.22|136.16|136.24|136.16|136.2|136.1|240
1636021860000|2021-11-04 10:31:00|136.26||136.24||136.26||136.24||0
1636021870000|2021-11-04 10:31:10|136.28|136.18|136.26|136.16|136.28|136.18|136.26|136.16|0
1636021890000|2021-11-04 10:31:30|136.24|136.14|136.22|136.14|136.24|136.14|136.22|136.1|3882
1636021910000|2021-11-04 10:31:50|136.2|136.12|136.14|136.02|136.2|136.12|136.08|136.02|9570
1636021950000|2021-11-04 10:32:30|136.12|136|136.14|136.04|136.14|136.04|136.06|135.96|668
1636021960000|2021-11-04 10:32:40|||||||||432
1636021980000|2021-11-04 10:33:00|136.12|136.06|136.12|136.04|136.14|136.1|136.12|136.04|3000
1636022020000|2021-11-04 10:33:40||136.06||136.06||136.06||136.06|0
1636022040000|2021-11-04 10:34:00|||||||||7304
1636022050000|2021-11-04 10:34:10|136.1|136.04|136.06|136|136.1|136.04|136.06|135.96|10953
1636022060000|2021-11-04 10:34:20||135.98||136||136||135.98|0
1636022080000|2021-11-04 10:34:40|136.08|136.02|136.08|136.04|136.08|136.06|136.08|136.02|2369
1636022090000|2021-11-04 10:34:50||136.02||136.02||136.02||136.02|0
1636022100000|2021-11-04 10:35:00||136||136||136||136|0
1636022110000|2021-11-04 10:35:10||136.02||136||136.02||136|365
1636022120000|2021-11-04 10:35:20||136.02||136.02||136.02||136.02|0
1636022190000|2021-11-04 10:36:30|||||||||166
1636022200000|2021-11-04 10:36:40|||||||||5000
1636022220000|2021-11-04 10:37:00|136.06|136|136.06|136|136.06|136|136.06|136|23
1636022230000|2021-11-04 10:37:10|136.04|135.98|136.06|135.96|136.06|135.98|136.02|135.94|7517
1636022240000|2021-11-04 10:37:20||135.98||135.98||135.98||135.98|0
1636022260000|2021-11-04 10:37:40||136||136||136||136|128
1636022270000|2021-11-04 10:37:50|||||||||3210
1636022280000|2021-11-04 10:38:00|136.04|135.98|136.02|135.96|136.04|135.98|136.02|135.96|1838
1636022290000|2021-11-04 10:38:10|136|135.92|136|135.92|136|135.94|136|135.92|0
1636022300000|2021-11-04 10:38:20|||||||||18288
1636022310000|2021-11-04 10:38:30|136.02|135.94|136|135.92|136.02|135.94|136|135.92|0
1636022370000|2021-11-04 10:39:30||135.94||135.94||135.94||135.94|1444
1636022380000|2021-11-04 10:39:40|136.02|135.96|136|135.92|136.02|135.96|136|135.92|0
1636022400000|2021-11-04 10:40:00|136.02|135.94|136|135.92|136.02|135.94|136|135.92|4
1636022430000|2021-11-04 10:40:30|136.02|135.94|136.02|135.94|136.02|135.94|136.02|135.94|0
1636022440000|2021-11-04 10:40:40|136|135.92|136|135.92|136|135.92|136|135.92|357
1636022460000|2021-11-04 10:41:00|||||||||67
1636022490000|2021-11-04 10:41:30||135.94||135.94||135.94||135.92|1103
1636022530000|2021-11-04 10:42:10|136.02|135.96|136.1|136|136.1|136|136.02|135.96|3455
1636022540000|2021-11-04 10:42:20|136.08||136.06||136.08||136.06||0
1636022550000|2021-11-04 10:42:30|136.04|135.98|136.02|135.94|136.04|135.98|135.98|135.92|549
1636022560000|2021-11-04 10:42:40|||||||||762
1636022580000|2021-11-04 10:43:00|136|135.92|136.02|135.94|136.02|135.94|135.98|135.9|5366
1636022590000|2021-11-04 10:43:10||135.96||135.96||135.96||135.96|2
1636022610000|2021-11-04 10:43:30||135.94||135.94||135.94||135.94|209
1636022620000|2021-11-04 10:43:40|136|135.92|136.12|136.04|136.14|136.04|136|135.92|17112
1636022630000|2021-11-04 10:43:50|136.1|136.02|136.1|136|136.1|136.02|136.1|136|263
1636022640000|2021-11-04 10:44:00|136.08|136.02|136.06|136.02|136.08|136.04|136.04|135.96|13520
1636022650000|2021-11-04 10:44:10|136.08||136.04||136.08||136.04||24662
1636022660000|2021-11-04 10:44:20|136.02|135.98|136.02|135.94|136.02|135.98|136.02|135.94|3864
1636022680000|2021-11-04 10:44:40|||||||||3685
1636022690000|2021-11-04 10:44:50|136|135.92|135.94|135.86|136|135.92|135.94|135.86|14183
1636022710000|2021-11-04 10:45:10|135.96|135.88|135.96|135.9|135.96|135.9|135.96|135.88|266
1636022720000|2021-11-04 10:45:20|135.98|135.94|136|135.96|136|135.96|135.98|135.94|2411
1636022730000|2021-11-04 10:45:30||135.94||135.94||135.94||135.92|2000
1636022750000|2021-11-04 10:45:50|135.98|135.92|135.98|135.92|136|135.92|135.98|135.9|0
1636022760000|2021-11-04 10:46:00|||||||||3759
1636022770000|2021-11-04 10:46:10|136|135.94|136.02|135.92|136.02|135.94|135.98|135.92|0
1636022810000|2021-11-04 10:46:50|136.04|135.96|135.98|135.9|136.04|136|135.98|135.9|3606
1636022820000|2021-11-04 10:47:00|135.96|135.88|135.92|135.84|135.96|135.88|135.92|135.84|0
1636022830000|2021-11-04 10:47:10|135.94|135.86|135.96|135.9|135.96|135.9|135.94|135.86|3166
1636022860000|2021-11-04 10:47:40||135.88||135.9||135.9||135.88|0
1636022870000|2021-11-04 10:47:50|135.94|135.88|135.94|135.86|135.96|135.88|135.94|135.86|0
1636022880000|2021-11-04 10:48:00|135.96|135.9|136.02|135.96|136.02|135.96|135.96|135.9|48
1636022890000|2021-11-04 10:48:10||135.94||135.96||135.96||135.92|0
1636022930000|2021-11-04 10:48:50|136|135.98|136.02|135.96|136.02|135.98|136|135.96|1326
1636022940000|2021-11-04 10:49:00||135.94||135.92||135.94||135.92|0
1636022950000|2021-11-04 10:49:10|136|135.94|136|135.92|136.02|135.94|136|135.92|0
1636022990000|2021-11-04 10:49:50|136.02||136.02||136.02||136.02||599
1636023000000|2021-11-04 10:50:00|||||||||89
1636023010000|2021-11-04 10:50:10|136|135.94|136|135.96|136|135.96|136|135.94|0
1636023020000|2021-11-04 10:50:20||135.92||135.96||135.96||135.92|420
1636023040000|2021-11-04 10:50:40|135.98|135.92|135.94|135.86|135.98|135.92|135.94|135.86|0
1636023050000|2021-11-04 10:50:50|||||||||109
1636023060000|2021-11-04 10:51:00|||||||||220
1636023080000|2021-11-04 10:51:20|||||||||383
1636023100000|2021-11-04 10:51:40|135.92|135.84|135.9|135.86|135.92|135.86|135.9|135.84|0
1636023110000|2021-11-04 10:51:50||135.84||135.84||135.84||135.84|1207
1636023120000|2021-11-04 10:52:00|||||||||360
1636023130000|2021-11-04 10:52:10|135.88|135.82|136|135.92|136|135.94|135.88|135.82|50937
1636023140000|2021-11-04 10:52:20||135.94||135.94||135.96||135.94|0
1636023150000|2021-11-04 10:52:30|135.98|135.92|135.94|135.86|135.98|135.92|135.94|135.84|18197
1636023160000|2021-11-04 10:52:40|||||||||440
1636023190000|2021-11-04 10:53:10||135.88||135.86||135.88||135.86|0
1636023240000|2021-11-04 10:54:00|135.92|135.84|135.94|135.84|135.94|135.84|135.9|135.82|9613
1636023250000|2021-11-04 10:54:10|135.92|135.86|135.82|135.74|135.92|135.86|135.82|135.74|3492
1636023260000|2021-11-04 10:54:20|135.8|135.72|135.82|135.72|135.82|135.74|135.78|135.7|0
1636023270000|2021-11-04 10:54:30||135.74||135.72||135.74||135.72|4000
1636023300000|2021-11-04 10:55:00||135.74||135.72||135.74||135.72|0
1636023310000|2021-11-04 10:55:10||135.74||135.74||135.74||135.74|0
1636023320000|2021-11-04 10:55:20|135.8|135.72|135.66|135.58|135.8|135.72|135.66|135.56|14807
1636023330000|2021-11-04 10:55:30|135.64|135.56|135.62|135.54|135.64|135.58|135.62|135.52|0
1636023340000|2021-11-04 10:55:40||135.52||135.52||135.52||135.52|0
1636023360000|2021-11-04 10:56:00|135.6|135.54|135.6|135.54|135.6|135.54|135.58|135.54|0
1636023370000|2021-11-04 10:56:10|135.62||135.62||135.62||135.62||0
1636023380000|2021-11-04 10:56:20||135.56||135.58||135.58||135.56|759
1636023390000|2021-11-04 10:56:30|135.66|135.6|135.66|135.6|135.7|135.62|135.64|135.56|4282
1636023410000|2021-11-04 10:56:50|||||||||149
1636023420000|2021-11-04 10:57:00|135.68|135.62|135.7|135.62|135.7|135.62|135.68|135.62|597
1636023450000|2021-11-04 10:57:30|135.68|135.6|135.64|135.58|135.68|135.6|135.64|135.54|2667
1636023460000|2021-11-04 10:57:40|135.62|135.56|135.64|135.56|135.64|135.56|135.6|135.5|378
1636023470000|2021-11-04 10:57:50||135.54||135.54||135.54||135.52|42
1636023480000|2021-11-04 10:58:00|135.62|135.52|135.58|135.5|135.62|135.52|135.58|135.5|93
1636023490000|2021-11-04 10:58:10|135.56||135.56||135.56||135.56||0
1636023500000|2021-11-04 10:58:20|135.58|135.52|135.64|135.56|135.64|135.56|135.58|135.52|3977
1636023520000|2021-11-04 10:58:40|135.62|135.54|135.64|135.54|135.64|135.54|135.62|135.52|0
1636023550000|2021-11-04 10:59:10|135.62|135.52|135.6|135.52|135.62|135.52|135.6|135.52|1000
1636023560000|2021-11-04 10:59:20|135.56|135.5|135.54|135.46|135.56|135.5|135.54|135.42|9280
1636023590000|2021-11-04 10:59:50|135.52|135.48|135.52|135.46|135.52|135.48|135.52|135.46|3500
1636023600000|2021-11-04 11:00:00|135.54|135.48|135.56|135.48|135.58|135.48|135.54|135.48|10000
1636023610000|2021-11-04 11:00:10|135.54|135.46|135.52|135.44|135.54|135.46|135.52|135.44|0
1636023620000|2021-11-04 11:00:20|135.54|135.48|135.48|135.38|135.54|135.48|135.44|135.36|5082
1636023650000|2021-11-04 11:00:50|135.5|135.4|135.48|135.42|135.52|135.42|135.48|135.4|0
1636023660000|2021-11-04 11:01:00|||||||||30000
1636023670000|2021-11-04 11:01:10|135.46|135.4|135.46|135.36|135.48|135.42|135.4|135.36|16616
1636023700000|2021-11-04 11:01:40|135.48|135.38|135.48|135.42|135.48|135.42|135.48|135.38|4876
1636023710000|2021-11-04 11:01:50|135.46|135.4|135.48|135.44|135.52|135.44|135.42|135.36|7232
1636023720000|2021-11-04 11:02:00||135.42||135.42||135.42||135.42|0
1636023730000|2021-11-04 11:02:10|135.46|135.4|135.46|135.38|135.46|135.4|135.46|135.38|83914
1636023740000|2021-11-04 11:02:20|||||||||27
1636023750000|2021-11-04 11:02:30|135.48|135.4|135.68|135.6|135.68|135.6|135.48|135.4|77102
1636023780000|2021-11-04 11:03:00|135.64|135.68|135.78|135.68|135.78|135.68|135.64|135.62|20997
1636023820000|2021-11-04 11:03:40|135.76|135.7|135.7|135.62|135.78|135.7|135.68|135.6|80234
1636023830000|2021-11-04 11:03:50|135.68|135.6|135.66|135.56|135.68|135.6|135.64|135.56|0
1636023840000|2021-11-04 11:04:00|135.64|135.54|135.62|135.52|135.64|135.54|135.62|135.52|0
1636023850000|2021-11-04 11:04:10|135.64|135.54|135.66|135.58|135.66|135.58|135.64|135.54|6055
1636023860000|2021-11-04 11:04:20|135.64|135.56|135.62|135.54|135.64|135.56|135.6|135.52|1500
1636023870000|2021-11-04 11:04:30|135.6|135.52|135.6|135.5|135.6|135.52|135.6|135.5|0
1636023900000|2021-11-04 11:05:00|135.58|135.48|135.52|135.42|135.58|135.48|135.52|135.4|50
1636023940000|2021-11-04 11:05:40|135.54|135.44|135.64|135.56|135.64|135.58|135.54|135.44|12241
1636023970000|2021-11-04 11:06:10||135.54||135.54||135.54||135.52|20
1636023980000|2021-11-04 11:06:20|135.62|135.52|135.56|135.46|135.62|135.54|135.52|135.46|200
1636024010000|2021-11-04 11:06:50|135.54|135.44|135.5|135.42|135.54|135.44|135.48|135.38|0
1636024020000|2021-11-04 11:07:00|135.52|135.44|135.6|135.52|135.64|135.54|135.52|135.44|4831
1636024030000|2021-11-04 11:07:10|135.58||135.58||135.58||135.58||0
1636024040000|2021-11-04 11:07:20|135.56|135.5|135.56|135.46|135.56|135.5|135.54|135.46|7377
1636024050000|2021-11-04 11:07:30|135.58|135.48|135.58|135.48|135.58|135.48|135.58|135.46|100
1636024060000|2021-11-04 11:07:40|135.56|135.46|135.56|135.46|135.56|135.48|135.56|135.46|0
1636024080000|2021-11-04 11:08:00|135.58|135.48|135.56|135.46|135.6|135.5|135.56|135.46|495
1636024090000|2021-11-04 11:08:10|135.54||135.54||135.54||135.54||0
1636024100000|2021-11-04 11:08:20|135.56|135.48|135.54|135.46|135.58|135.48|135.54|135.46|9
1636024150000|2021-11-04 11:09:10|135.52|135.44|135.5|135.44|135.52|135.44|135.5|135.42|125
1636024160000|2021-11-04 11:09:20|135.48|135.4|135.44|135.38|135.48|135.4|135.44|135.36|2584
1636024180000|2021-11-04 11:09:40|135.48|135.4|135.58|135.48|135.58|135.48|135.48|135.4|3673
1636024190000|2021-11-04 11:09:50|135.56|135.46|135.58|135.5|135.58|135.5|135.56|135.46|0
1636024200000|2021-11-04 11:10:00|135.6|135.52|135.6|135.54|135.62|135.54|135.6|135.5|1476
1636024210000|2021-11-04 11:10:10|135.62|135.56|135.64|135.56|135.64|135.56|135.62|135.56|2500
1636024220000|2021-11-04 11:10:20||135.54||135.54||135.54||135.54|0
1636024240000|2021-11-04 11:10:40|135.66|135.56|135.68|135.58|135.68|135.58|135.66|135.56|60
1636024280000|2021-11-04 11:11:20|||||||||3658
1636024290000|2021-11-04 11:11:30|||||||||1000
1636024300000|2021-11-04 11:11:40|||||||||1118
1636024310000|2021-11-04 11:11:50|135.7|135.6|135.8|135.7|135.8|135.7|135.7|135.6|1120
1636024320000|2021-11-04 11:12:00|135.82|135.72|135.84|135.74|135.84|135.74|135.82|135.72|0
1636024330000|2021-11-04 11:12:10|135.86|135.76|135.88|135.78|135.9|135.78|135.86|135.76|200
1636024340000|2021-11-04 11:12:20|135.86|135.76|135.84|135.74|135.86|135.76|135.84|135.74|0
1636024350000|2021-11-04 11:12:30|135.86|135.76|135.86|135.78|135.86|135.78|135.86|135.76|0
1636024360000|2021-11-04 11:12:40|||||||||1016
1636024470000|2021-11-04 11:14:30|||||||||1114
1636024480000|2021-11-04 11:14:40|135.84|135.8|135.86|135.8|135.86|135.8|135.84|135.8|37605
1636024490000|2021-11-04 11:14:50|||||||||1895
1636024500000|2021-11-04 11:15:00|135.84|135.82|135.88|135.82|135.9|135.82|135.84|135.8|4258
1636024520000|2021-11-04 11:15:20||135.8||135.8||135.8||135.8|0
1636024540000|2021-11-04 11:15:40|135.86|135.78|135.82|135.74|135.86|135.78|135.78|135.7|5601
1636024560000|2021-11-04 11:16:00|135.8|135.72|135.78|135.7|135.8|135.72|135.78|135.66|1500
1636024590000|2021-11-04 11:16:30|135.76|135.68|135.72|135.66|135.76|135.68|135.72|135.62|1095
1636024600000|2021-11-04 11:16:40|||||||||1473
1636024610000|2021-11-04 11:16:50||135.64||135.66||135.66||135.62|0
1636024650000|2021-11-04 11:17:30|||||||||3660
1636024660000|2021-11-04 11:17:40|135.7|135.64|135.7|135.62|135.7|135.64|135.7|135.62|25
1636024670000|2021-11-04 11:17:50|||||||||146
1636024680000|2021-11-04 11:18:00|135.72|135.64|135.66|135.56|135.72|135.64|135.66|135.54|446
1636024720000|2021-11-04 11:18:40|135.64|135.54|135.66|135.58|135.66|135.58|135.62|135.54|5002
1636024730000|2021-11-04 11:18:50|135.64|135.56|135.64|135.58|135.64|135.58|135.64|135.54|0
1636024740000|2021-11-04 11:19:00||135.56||135.58||135.58||135.54|0
1636024760000|2021-11-04 11:19:20||135.56||135.54||135.56||135.54|36668
1636024770000|2021-11-04 11:19:30|135.66|135.56|135.68|135.66|135.7|135.68|135.66|135.56|50012
1636024800000|2021-11-04 11:20:00|135.7|135.64|135.76|135.72|135.76|135.72|135.68|135.62|34014
1636024810000|2021-11-04 11:20:10|135.8|135.74|135.86|135.78|135.86|135.78|135.8|135.74|1500
1636024820000|2021-11-04 11:20:20||135.76||135.76||135.76||135.76|0
1636024830000|2021-11-04 11:20:30||135.78||135.78||135.78||135.78|0
1636024840000|2021-11-04 11:20:40|||||||||7316
1636024860000|2021-11-04 11:21:00|135.84|135.8|135.86|135.76|135.86|135.8|135.78|135.74|12243
1636024870000|2021-11-04 11:21:10|135.9|135.78|135.9|135.82|135.9|135.84|135.82|135.78|8650
1636024890000|2021-11-04 11:21:30|135.92|135.84|135.96|135.88|135.98|135.9|135.92|135.84|7709
1636024900000|2021-11-04 11:21:40|135.98|135.9|135.98|135.88|136|135.9|135.98|135.88|0
1636024920000|2021-11-04 11:22:00||135.9||135.9||135.9||135.9|0
1636024930000|2021-11-04 11:22:10||135.88||135.9||135.9||135.88|0
1636024950000|2021-11-04 11:22:30|136|135.96|136.08|135.98|136.08|136|136|135.96|5460
1636024960000|2021-11-04 11:22:40|136.06||136.06||136.06||136.06||0
1636025010000|2021-11-04 11:23:30|136.08|136|136.08|136.02|136.08|136.02|136.08|135.98|3405
1636025020000|2021-11-04 11:23:40|||||||||850
1636025050000|2021-11-04 11:24:10|136.06|135.98|136|135.92|136.06|135.98|135.98|135.9|15403
1636025060000|2021-11-04 11:24:20|135.98|135.9|135.98|135.9|135.98|135.9|135.98|135.9|7000
1636025070000|2021-11-04 11:24:30|136|135.98|136.02|135.98|136.02|135.98|136|135.92|7329
1636025080000|2021-11-04 11:24:40|136|135.94|136|135.92|136.02|135.98|136|135.92|11406
1636025090000|2021-11-04 11:24:50||135.94||135.94||135.94||135.94|0
1636025110000|2021-11-04 11:25:10|135.98|135.92|135.98|135.92|135.98|135.92|135.96|135.92|19089
1636025140000|2021-11-04 11:25:40|135.96|135.9|135.96|135.88|135.96|135.9|135.92|135.84|12651
1636025160000|2021-11-04 11:26:00|135.98|135.9|136.02|135.94|136.06|135.94|135.98|135.9|5478
1636025180000|2021-11-04 11:26:20|||||||||1574
1636025210000|2021-11-04 11:26:50|136|135.92|136|135.92|136|135.92|136|135.92|1460
1636025220000|2021-11-04 11:27:00|135.98||135.98||135.98||135.98||0
1636025240000|2021-11-04 11:27:20|135.96||135.96||135.98||135.96||728
1636025250000|2021-11-04 11:27:30|135.94|135.88|135.92|135.86|135.94|135.88|135.88|135.84|4328
1636025270000|2021-11-04 11:27:50|135.9||135.9||135.9||135.9||2300
1636025280000|2021-11-04 11:28:00|135.88|135.84|135.9|135.8|135.9|135.84|135.86|135.76|4218
1636025300000|2021-11-04 11:28:20|135.88||135.88||135.88||135.88||0
1636025320000|2021-11-04 11:28:40|135.86|135.78|135.86|135.78|135.86|135.78|135.86|135.78|0
1636025350000|2021-11-04 11:29:10|135.84|135.76|135.78|135.72|135.84|135.76|135.78|135.7|0
1636025380000|2021-11-04 11:29:40|||||||||112250
1636025400000|2021-11-04 11:30:00||135.7||135.72||135.72||135.7|200
1636025440000|2021-11-04 11:30:40|||||||||721
1636025450000|2021-11-04 11:30:50|135.8|135.76|135.78|135.72|135.82|135.76|135.76|135.7|5986
1636025500000|2021-11-04 11:31:40|135.76|135.7|135.76|135.7|135.76|135.7|135.76|135.7|0
1636025510000|2021-11-04 11:31:50|135.74|135.68|135.74|135.7|135.74|135.7|135.74|135.66|2314
1636025520000|2021-11-04 11:32:00|||||||||1
1636025530000|2021-11-04 11:32:10|||||||||1702
1636025540000|2021-11-04 11:32:20|135.72|135.66|135.68|135.6|135.72|135.66|135.66|135.58|132
1636025550000|2021-11-04 11:32:30|135.66|135.58|135.66|135.58|135.66|135.58|135.66|135.58|0
1636025560000|2021-11-04 11:32:40|135.68|135.6|135.7|135.66|135.72|135.68|135.68|135.6|6284
1636025570000|2021-11-04 11:32:50||135.62||135.62||135.62||135.62|0
1636025580000|2021-11-04 11:33:00|135.72|135.64|135.78|135.7|135.82|135.72|135.72|135.64|12690
1636025600000|2021-11-04 11:33:20|135.8|135.72|135.82|135.78|135.82|135.78|135.8|135.72|3647
1636025610000|2021-11-04 11:33:30||135.76||135.76||135.76||135.76|0
1636025620000|2021-11-04 11:33:40|135.86|135.78|135.9|135.82|135.9|135.82|135.86|135.78|3014
1636025630000|2021-11-04 11:33:50|135.92|135.84|135.94|135.84|135.94|135.84|135.92|135.84|0
1636025640000|2021-11-04 11:34:00|135.92||135.9||135.92||135.9||2951
1636025650000|2021-11-04 11:34:10|||||||||1092
1636025700000|2021-11-04 11:35:00|135.92|135.86|135.94|135.84|135.94|135.86|135.92|135.84|0
1636025710000|2021-11-04 11:35:10|135.92||135.9||135.92||135.9||0
1636025720000|2021-11-04 11:35:20|135.88|135.82|135.86|135.78|135.88|135.82|135.82|135.72|6194
1636025740000|2021-11-04 11:35:40|||||||||1
1636025750000|2021-11-04 11:35:50|135.88|135.8|135.92|135.84|135.92|135.84|135.88|135.8|0
1636025760000|2021-11-04 11:36:00|135.94||135.94||135.94||135.94||0
1636025770000|2021-11-04 11:36:10|135.92||135.92||135.92||135.92||7346
1636025780000|2021-11-04 11:36:20|135.94||135.94||135.94||135.94||1125
1636025790000|2021-11-04 11:36:30|135.92|135.86|135.92|135.84|135.94|135.88|135.92|135.84|1500
1636025820000|2021-11-04 11:37:00|135.9|135.82|135.84|135.8|135.9|135.82|135.84|135.76|4029
1636025830000|2021-11-04 11:37:10|135.86||135.86||135.86||135.86||0
1636025840000|2021-11-04 11:37:20|||||||||33147
1636025870000|2021-11-04 11:37:50|135.88|135.82|135.9|135.82|135.9|135.86|135.88|135.82|554
1636025880000|2021-11-04 11:38:00|135.92|135.84|136|135.92|136|135.92|135.92|135.84|2156
1636025890000|2021-11-04 11:38:10||135.94||135.94||135.94||135.94|33
1636025910000|2021-11-04 11:38:30|135.98|135.92|135.96|135.88|135.98|135.92|135.96|135.86|2810
1636025920000|2021-11-04 11:38:40|135.94|135.86|135.88|135.78|135.94|135.88|135.88|135.78|6198
1636025930000|2021-11-04 11:38:50|||||||||3540
1636025940000|2021-11-04 11:39:00|135.9|135.8|135.9|135.82|135.9|135.82|135.88|135.8|46
1636025950000|2021-11-04 11:39:10||135.84||135.84||135.84||135.84|73
1636025960000|2021-11-04 11:39:20|||||||||1588
1636025970000|2021-11-04 11:39:30|135.88|135.82|135.88|135.8|135.88|135.82|135.86|135.76|2791
1636025990000|2021-11-04 11:39:50|135.86||135.86||135.86||135.84||0
1636026000000|2021-11-04 11:40:00|135.84|135.76|135.8|135.7|135.84|135.76|135.8|135.7|14
1636026020000|2021-11-04 11:40:20|135.78|135.68|135.74|135.66|135.78|135.68|135.74|135.66|0
1636026050000|2021-11-04 11:40:50|135.72|135.64|135.74|135.66|135.74|135.66|135.72|135.62|3026
1636026060000|2021-11-04 11:41:00|135.72|135.64|135.72|135.64|135.72|135.64|135.72|135.64|964
1636026070000|2021-11-04 11:41:10|135.7|135.62|135.74|135.66|135.76|135.66|135.66|135.58|2114
1636026110000|2021-11-04 11:41:50|135.76|135.68|135.74|135.7|135.76|135.72|135.74|135.68|3802
1636026120000|2021-11-04 11:42:00|135.72|135.66|135.7|135.6|135.72|135.66|135.68|135.58|3695
1636026130000|2021-11-04 11:42:10||135.62||135.6||135.62||135.6|0
1636026170000|2021-11-04 11:42:50|135.68|135.58|135.62|135.54|135.68|135.58|135.62|135.52|0
1636026200000|2021-11-04 11:43:20|||||||||200
1636026300000|2021-11-04 11:45:00|135.64|135.56|135.6|135.54|135.66|135.58|135.6|135.52|3820
1636026310000|2021-11-04 11:45:10|135.62||135.64||135.64||135.62||5000
1636026330000|2021-11-04 11:45:30|135.62|135.56|135.64|135.58|135.64|135.58|135.62|135.56|1000
1636026360000|2021-11-04 11:46:00|135.62|135.56|135.62|135.54|135.62|135.56|135.62|135.52|0
1636026370000|2021-11-04 11:46:10|||||||||175
1636026380000|2021-11-04 11:46:20|135.6|135.52|135.54|135.46|135.6|135.52|135.54|135.44|405
1636026420000|2021-11-04 11:47:00|135.56|135.54|135.64|135.54|135.64|135.6|135.54|135.5|14341
1636026430000|2021-11-04 11:47:10||135.56||135.56||135.56||135.56|221
1636026440000|2021-11-04 11:47:20|135.66|135.58|135.66|135.56|135.68|135.58|135.66|135.56|0
1636026460000|2021-11-04 11:47:40|||||||||244
1636026480000|2021-11-04 11:48:00|135.68|135.58|135.7|135.6|135.74|135.66|135.68|135.58|8911
1636026500000|2021-11-04 11:48:20|135.68|135.62|135.66|135.56|135.68|135.62|135.64|135.54|0
1636026510000|2021-11-04 11:48:30|||||||||2000
1636026520000|2021-11-04 11:48:40|135.64|135.54|135.62|135.54|135.64|135.54|135.62|135.54|70
1636026540000|2021-11-04 11:49:00|135.6|135.52|135.58|135.54|135.6|135.54|135.54|135.46|2182
1636026550000|2021-11-04 11:49:10||135.52||135.52||135.54||135.52|0
1636026570000|2021-11-04 11:49:30|135.6|135.54|135.64|135.58|135.66|135.58|135.6|135.54|2709
1636026580000|2021-11-04 11:49:40|135.62|135.56|135.58|135.5|135.62|135.56|135.56|135.48|4224
1636026600000|2021-11-04 11:50:00|135.56|135.48|135.5|135.42|135.56|135.48|135.5|135.42|1342
1636026610000|2021-11-04 11:50:10|135.52|135.44|135.54|135.44|135.54|135.44|135.52|135.44|0
1636026630000|2021-11-04 11:50:30|135.52|135.42|135.54|135.46|135.54|135.46|135.5|135.4|9080
1636026640000|2021-11-04 11:50:40|135.56|135.48|135.6|135.52|135.62|135.52|135.56|135.48|7352
1636026650000|2021-11-04 11:50:50|135.58|135.5|135.58|135.52|135.58|135.52|135.56|135.48|0
1636026660000|2021-11-04 11:51:00|135.56|135.5|135.58|135.5|135.58|135.52|135.56|135.48|0
1636026670000|2021-11-04 11:51:10|135.56|135.48|135.58|135.48|135.58|135.48|135.54|135.46|728
1636026690000|2021-11-04 11:51:30|135.56|135.5|135.58|135.5|135.58|135.52|135.56|135.48|1060
1636026700000|2021-11-04 11:51:40||135.48||135.48||135.5||135.48|0
1636026710000|2021-11-04 11:51:50|135.56||135.58||135.58||135.54||0
1636026730000|2021-11-04 11:52:10|135.56||135.54||135.56||135.54||0
1636026750000|2021-11-04 11:52:30|||||||||2910
1636026760000|2021-11-04 11:52:40|||||||||1432
1636026780000|2021-11-04 11:53:00|135.52|135.44|135.52|135.42|135.52|135.44|135.5|135.42|2478
1636026790000|2021-11-04 11:53:10||135.44||135.46||135.46||135.44|0
1636026820000|2021-11-04 11:53:40|||||||||730
1636026900000|2021-11-04 11:55:00|||||||||2001
1636026920000|2021-11-04 11:55:20|135.5|135.44|135.44|135.36|135.5|135.44|135.44|135.34|11317
1636026930000|2021-11-04 11:55:30|135.46|135.38|135.48|135.44|135.48|135.44|135.46|135.38|2483
1636026940000|2021-11-04 11:55:40||135.42||135.42||135.42||135.4|0
1636026950000|2021-11-04 11:55:50|||||||||5134
1636026990000|2021-11-04 11:56:30|135.5|135.44|135.56|135.48|135.58|135.5|135.5|135.44|6727
1636027010000|2021-11-04 11:56:50||135.5||135.48||135.5||135.48|0
1636027020000|2021-11-04 11:57:00|135.54|135.46|135.5|135.42|135.54|135.46|135.46|135.36|8483
1636027030000|2021-11-04 11:57:10|135.52|135.44|135.48|135.4|135.52|135.44|135.48|135.38|2425
1636027040000|2021-11-04 11:57:20|135.46|135.38|135.46|135.36|135.46|135.38|135.46|135.36|0
1636027050000|2021-11-04 11:57:30|||||||||100
1636027060000|2021-11-04 11:57:40|135.44||135.44||135.44||135.44||0
1636027080000|2021-11-04 11:58:00|135.42||135.42||135.42||135.42||36
1636027090000|2021-11-04 11:58:10|135.44||135.46||135.46||135.44||308
1636027100000|2021-11-04 11:58:20||135.38||135.38||135.4||135.38|3691
1636027110000|2021-11-04 11:58:30|135.44|135.36|135.44|135.36|135.44|135.36|135.44|135.36|64
1636027120000|2021-11-04 11:58:40|135.46|135.38|135.46|135.38|135.46|135.38|135.46|135.38|0
1636027130000|2021-11-04 11:58:50|||||||||200
1636027140000|2021-11-04 11:59:00|135.44|135.36|135.44|135.36|135.44|135.36|135.44|135.36|1879
1636027160000|2021-11-04 11:59:20||135.38||135.38||135.38||135.38|0
1636027170000|2021-11-04 11:59:30||135.36||135.36||135.36||135.36|0
1636027180000|2021-11-04 11:59:40|135.46|135.38|135.44|135.36|135.46|135.38|135.44|135.36|3665
1636027190000|2021-11-04 11:59:50|135.46|135.38|135.46|135.36|135.48|135.4|135.4|135.34|5830
1636027200000|2021-11-04 12:00:00|135.48|135.34|135.66|135.58|135.68|135.58|135.48|135.34|4687
1636027210000|2021-11-04 12:00:10|135.7|135.6|135.74|135.6|135.8|135.62|135.68|135.58|7837
1636027220000|2021-11-04 12:00:20|135.78|135.62|135.74|135.68|135.78|135.7|135.74|135.62|2842
1636027230000|2021-11-04 12:00:30|135.72|135.66|135.74|135.64|135.74|135.66|135.7|135.64|2099
1636027240000|2021-11-04 12:00:40|135.66|135.66|135.84|135.76|135.84|135.76|135.66|135.6|16932
1636027250000|2021-11-04 12:00:50|135.86|135.86|135.9|135.82|135.92|135.86|135.86|135.76|10690
1636027260000|2021-11-04 12:01:00|135.92|135.84|135.9|135.82|136|135.88|135.9|135.82|7803
1636027270000|2021-11-04 12:01:10|135.88|135.8|135.82|135.72|135.88|135.8|135.82|135.7|12576
1636027280000|2021-11-04 12:01:20|135.86|135.78|135.9|135.8|135.9|135.8|135.86|135.78|0
1636027290000|2021-11-04 12:01:30|135.94|135.82|135.94|135.84|135.94|135.86|135.94|135.82|0
1636027300000|2021-11-04 12:01:40|135.96|135.86|135.94|135.84|135.98|135.88|135.92|135.84|0
1636027310000|2021-11-04 12:01:50|135.96|135.86|135.98|135.92|136.02|135.92|135.96|135.86|95
1636027320000|2021-11-04 12:02:00|135.92|135.9|135.88|135.82|135.94|135.9|135.88|135.8|6434
1636027330000|2021-11-04 12:02:10|135.9|135.8|135.98|135.92|136.02|135.92|135.9|135.8|3789
1636027340000|2021-11-04 12:02:20|136.02|135.9|136.1|136|136.12|136|136.02|135.88|13489
1636027350000|2021-11-04 12:02:30|136.12|136.02|136.12|136|136.14|136.04|136.12|136|1500
1636027360000|2021-11-04 12:02:40|136.14|136.02|136.12|136.02|136.18|136.08|136.08|136.02|7933
1636027370000|2021-11-04 12:02:50|136.1||136.08||136.1||136.08||0
1636027380000|2021-11-04 12:03:00|136.1|136.04|135.96|135.88|136.12|136.06|135.96|135.86|7065
1636027390000|2021-11-04 12:03:10|135.94|135.86|135.96|135.88|135.96|135.88|135.92|135.82|0
1636027400000|2021-11-04 12:03:20|135.94|135.86|135.94|135.88|135.94|135.88|135.94|135.84|12
1636027410000|2021-11-04 12:03:30|135.96|135.9|135.94|135.88|135.96|135.9|135.94|135.88|402
1636027430000|2021-11-04 12:03:50|135.92|135.84|135.88|135.84|135.92|135.84|135.88|135.78|6420
1636027440000|2021-11-04 12:04:00||135.8||135.82||135.82||135.8|0
1636027450000|2021-11-04 12:04:10||135.84||135.82||135.84||135.82|0
1636027470000|2021-11-04 12:04:30|135.86|135.8|135.98|135.9|136|135.9|135.86|135.8|25977
1636027480000|2021-11-04 12:04:40|135.96|135.88|136.04|135.94|136.08|135.98|135.96|135.86|2765
1636027490000|2021-11-04 12:04:50|136.02|135.96|136.02|135.96|136.04|135.96|136.02|135.94|1826
1636027500000|2021-11-04 12:05:00|136.04|135.94|136.02|135.94|136.04|135.96|136.02|135.94|6
1636027510000|2021-11-04 12:05:10|136|135.92|135.94|135.84|136|135.92|135.88|135.78|19642
1636027520000|2021-11-04 12:05:20|135.98|135.86|136.06|135.98|136.08|136|135.98|135.86|8365
1636027530000|2021-11-04 12:05:30|||||||||359
1636027540000|2021-11-04 12:05:40|136.04||136.04||136.04||136.04||20
1636027550000|2021-11-04 12:05:50|136.06||136.06||136.08||136.06||148
1636027570000|2021-11-04 12:06:10|136.08|136|136.06|135.98|136.08|136|136.06|135.96|0
1636027580000|2021-11-04 12:06:20|136.08|136|136.12|136|136.16|136.1|136.06|135.98|22422
1636027590000|2021-11-04 12:06:30|136.14|136.02|136.14|136.04|136.14|136.04|136.12|136.02|900
1636027600000|2021-11-04 12:06:40|136.12|136.02|136.08|135.98|136.12|136.02|136.04|135.98|22982
1636027610000|2021-11-04 12:06:50|||||||||2191
1636027620000|2021-11-04 12:07:00|136.06|135.96|136.1|136.02|136.12|136.06|136.04|135.94|13648
1636027630000|2021-11-04 12:07:10|136.12|136.1|136.16|136.08|136.18|136.1|136.12|136.02|11614
1636027640000|2021-11-04 12:07:20|136.18|136.1|136.2|136.12|136.22|136.12|136.18|136.1|11088
1636027650000|2021-11-04 12:07:30|136.22|136.14|136.26|136.2|136.32|136.28|136.22|136.14|25249
1636027660000|2021-11-04 12:07:40|||||||||2000
1636027670000|2021-11-04 12:07:50|136.3|136.22|136.32|136.24|136.34|136.26|136.3|136.22|11824
1636027680000|2021-11-04 12:08:00|136.3|136.2|136.24|136.16|136.3|136.2|136.22|136.16|12965
1636027690000|2021-11-04 12:08:10|136.26|136.18|136.26|136.18|136.26|136.18|136.26|136.18|0
1636027700000|2021-11-04 12:08:20|136.24|136.16|136.24|136.16|136.24|136.18|136.24|136.16|4
1636027710000|2021-11-04 12:08:30|||||||||1504
1636027720000|2021-11-04 12:08:40|136.2|136.14|136.14|136.08|136.2|136.14|136.14|136.08|7528
1636027730000|2021-11-04 12:08:50|136.16|136.06|136.12|136.04|136.16|136.06|136.12|136.04|0
1636027740000|2021-11-04 12:09:00|136.14|136.06|136.16|136.08|136.18|136.08|136.14|136.06|0
1636027760000|2021-11-04 12:09:20|136.18|136.1|136.22|136.12|136.22|136.18|136.18|136.1|6111
1636027770000|2021-11-04 12:09:30|136.24|136.14|136.3|136.2|136.3|136.2|136.24|136.14|3687
1636027780000|2021-11-04 12:09:40|136.28|136.18|136.28|136.2|136.28|136.2|136.26|136.16|0
1636027790000|2021-11-04 12:09:50|136.26|136.18|136.28|136.2|136.28|136.2|136.26|136.16|2000
1636027800000|2021-11-04 12:10:00|136.3||136.3||136.3||136.3||5000
1636027810000|2021-11-04 12:10:10|136.32|136.22|136.3|136.24|136.32|136.28|136.3|136.2|7643
1636027820000|2021-11-04 12:10:20|136.32|136.28|136.36|136.3|136.36|136.32|136.32|136.28|1530
1636027830000|2021-11-04 12:10:30||136.28||136.28||136.28||136.28|8692
1636027840000|2021-11-04 12:10:40|136.38|136.3|136.36|136.3|136.4|136.34|136.36|136.3|13276
1636027850000|2021-11-04 12:10:50|136.38|136.34|136.44|136.4|136.44|136.4|136.38|136.34|10517
1636027860000|2021-11-04 12:11:00|136.46|136.42|136.46|136.4|136.46|136.44|136.46|136.4|2598
1636027870000|2021-11-04 12:11:10|136.48|136.42|136.46|136.4|136.48|136.44|136.46|136.4|5880
1636027880000|2021-11-04 12:11:20|136.48|136.42|136.5|136.48|136.5|136.48|136.48|136.42|7529
1636027890000|2021-11-04 12:11:30|136.54|136.5|136.54|136.5|136.58|136.52|136.52|136.48|13527
1636027900000|2021-11-04 12:11:40|136.58|136.52|136.56|136.5|136.58|136.52|136.54|136.5|4714
1636027910000|2021-11-04 12:11:50|136.54|136.48|136.48|136.42|136.54|136.48|136.46|136.4|15069
1636027920000|2021-11-04 12:12:00|||||||||7700
1636027930000|2021-11-04 12:12:10|136.46|136.38|136.4|136.3|136.46|136.38|136.4|136.3|4227
1636027950000|2021-11-04 12:12:30||136.32||136.34||136.34||136.32|100
1636027960000|2021-11-04 12:12:40|136.42|136.36|136.46|136.38|136.46|136.4|136.4|136.36|4120
1636028000000|2021-11-04 12:13:20|136.44||136.44||136.44||136.44||0
1636028020000|2021-11-04 12:13:40|||||||||155
1636028040000|2021-11-04 12:14:00||136.4||136.4||136.4||136.4|222
1636028050000|2021-11-04 12:14:10|136.46|136.42|136.58|136.52|136.58|136.52|136.46|136.42|8994
1636028070000|2021-11-04 12:14:30|136.6|136.54|136.64|136.54|136.66|136.56|136.58|136.52|1814
1636028090000|2021-11-04 12:14:50||136.56||136.54||136.56||136.52|1000
1636028100000|2021-11-04 12:15:00|||||||||355
1636028110000|2021-11-04 12:15:10|136.66|136.56|136.64|136.56|136.68|136.6|136.64|136.54|512
1636028120000|2021-11-04 12:15:20|136.62|136.54|136.62|136.54|136.62|136.56|136.62|136.52|894
1636028150000|2021-11-04 12:15:50||136.56||136.54||136.56||136.54|15
1636028160000|2021-11-04 12:16:00|136.6|136.52|136.6|136.52|136.6|136.56|136.6|136.5|7028
1636028170000|2021-11-04 12:16:10|||||||||1456
1636028180000|2021-11-04 12:16:20|136.58|136.54|136.58|136.54|136.58|136.54|136.58|136.54|14693
1636028190000|2021-11-04 12:16:30|136.6|136.56|136.64|136.58|136.64|136.6|136.6|136.56|798
1636028210000|2021-11-04 12:16:50|136.68|136.6|136.82|136.72|136.82|136.72|136.64|136.6|4958
1636028230000|2021-11-04 12:17:10|136.8|136.7|136.66|136.6|136.8|136.7|136.64|136.58|16821
1636028260000|2021-11-04 12:17:40||136.62||136.6||136.62||136.6|0
1636028280000|2021-11-04 12:18:00|136.64|136.62|136.66|136.64|136.68|136.64|136.64|136.62|836
1636028290000|2021-11-04 12:18:10||136.62||136.62||136.62||136.62|0
1636028310000|2021-11-04 12:18:30||136.64||136.64||136.64||136.64|72
1636028320000|2021-11-04 12:18:40||136.62||136.62||136.62||136.62|1503
1636028330000|2021-11-04 12:18:50||136.6||136.62||136.62||136.6|16247
1636028340000|2021-11-04 12:19:00||136.6||136.6||136.6||136.6|13510
1636028350000|2021-11-04 12:19:10||136.62||136.62||136.62||136.62|0
1636028360000|2021-11-04 12:19:20|136.68|136.64|136.74|136.7|136.74|136.7|136.68|136.64|1211
1636028370000|2021-11-04 12:19:30|136.76|136.72|136.78|136.72|136.78|136.72|136.76|136.72|17486
1636028380000|2021-11-04 12:19:40|136.8|136.74|136.8|136.74|136.8|136.74|136.8|136.74|4524
1636028390000|2021-11-04 12:19:50|136.78|136.72|136.74|136.7|136.78|136.74|136.74|136.7|7751
1636028400000|2021-11-04 12:20:00|136.72|136.66|136.64|136.54|136.72|136.66|136.64|136.52|5636
1636028410000|2021-11-04 12:20:10|136.66|136.56|136.66|136.58|136.66|136.6|136.66|136.56|0
1636028420000|2021-11-04 12:20:20|136.64||136.64||136.64||136.64||0
1636028430000|2021-11-04 12:20:30|136.66||136.66||136.66||136.66||0
1636028480000|2021-11-04 12:21:20|136.68|136.6|136.78|136.7|136.82|136.74|136.68|136.6|25846
1636028500000|2021-11-04 12:21:40|||||||||5299
1636028510000|2021-11-04 12:21:50|136.76|136.72|136.72|136.68|136.76|136.74|136.72|136.68|11630
1636028540000|2021-11-04 12:22:20|||||||||260
1636028550000|2021-11-04 12:22:30|||||||||5275
1636028560000|2021-11-04 12:22:40|||||||||6282
1636028570000|2021-11-04 12:22:50|136.76|136.7|136.86|136.78|136.88|136.78|136.76|136.68|18406
1636028580000|2021-11-04 12:23:00|136.82|136.76|136.74|136.66|136.82|136.76|136.74|136.64|22706
1636028590000|2021-11-04 12:23:10|||||||||200
1636028600000|2021-11-04 12:23:20|136.72|136.64|136.7|136.62|136.72|136.64|136.7|136.62|0
1636028610000|2021-11-04 12:23:30|136.68|136.58|136.7|136.6|136.7|136.6|136.66|136.58|4200
1636028630000|2021-11-04 12:23:50|136.68||136.68||136.68||136.68||0
1636028640000|2021-11-04 12:24:00|136.7|136.66|136.72|136.64|136.74|136.68|136.7|136.64|5851
1636028650000|2021-11-04 12:24:10|136.74|136.66|136.74|136.66|136.74|136.66|136.74|136.66|0
1636028660000|2021-11-04 12:24:20|136.72||136.72||136.72||136.72||400
1636028680000|2021-11-04 12:24:40||136.64||136.64||136.64||136.64|0
1636028690000|2021-11-04 12:24:50|||||||||981
1636028700000|2021-11-04 12:25:00|136.7|136.62|136.72|136.64|136.74|136.64|136.68|136.6|10079
1636028710000|2021-11-04 12:25:10|136.74|136.66|136.8|136.72|136.8|136.72|136.72|136.66|4002
1636028760000|2021-11-04 12:26:00|||||||||15235
1636028770000|2021-11-04 12:26:10|||||||||10270
1636028810000|2021-11-04 12:26:50|136.78|136.7|136.8|136.72|136.8|136.72|136.78|136.68|4588
1636028820000|2021-11-04 12:27:00||136.74||136.72||136.74||136.72|0
1636028830000|2021-11-04 12:27:10|136.84|136.74|136.84|136.78|136.86|136.78|136.84|136.74|2333
1636028840000|2021-11-04 12:27:20|||||||||374
1636028850000|2021-11-04 12:27:30||136.8||136.78||136.8||136.78|100
1636028870000|2021-11-04 12:27:50|||||||||3627
1636028880000|2021-11-04 12:28:00|136.82|136.76|136.82|136.78|136.84|136.78|136.78|136.74|19700
1636028900000|2021-11-04 12:28:20|136.84||136.84||136.84||136.84||0
1636028920000|2021-11-04 12:28:40|136.82|136.76|136.82|136.76|136.82|136.76|136.82|136.76|2347
1636028930000|2021-11-04 12:28:50|||||||||2988
1636028940000|2021-11-04 12:29:00|136.8|136.74|136.66|136.58|136.8|136.74|136.66|136.58|2592
1636028960000|2021-11-04 12:29:20||136.6||136.6||136.62||136.6|1500
1636028970000|2021-11-04 12:29:30|136.68|136.62|136.74|136.64|136.74|136.68|136.68|136.62|2680
1636029000000|2021-11-04 12:30:00|||||||||2098
1636029010000|2021-11-04 12:30:10|136.76|136.66|136.78|136.68|136.78|136.68|136.76|136.66|507
1636029020000|2021-11-04 12:30:20|136.76|136.7|136.74|136.68|136.76|136.7|136.74|136.68|7133
1636029030000|2021-11-04 12:30:30||136.7||136.68||136.7||136.68|329
1636029040000|2021-11-04 12:30:40|||||||||500
1636029050000|2021-11-04 12:30:50|136.72|136.66|136.72|136.64|136.72|136.66|136.72|136.64|3533
1636029070000|2021-11-04 12:31:10||136.66||136.66||136.66||136.66|14548
1636029080000|2021-11-04 12:31:20|136.7||136.7||136.7||136.7||8
1636029100000|2021-11-04 12:31:40|||||||||7263
1636029110000|2021-11-04 12:31:50|136.68|136.64|136.68|136.62|136.68|136.64|136.68|136.58|1185
1636029120000|2021-11-04 12:32:00|136.66|136.6|136.64|136.58|136.66|136.6|136.64|136.58|2329
1636029130000|2021-11-04 12:32:10||136.6||136.58||136.6||136.58|1500
1636029140000|2021-11-04 12:32:20|136.62||136.62||136.62||136.62||5663
1636029180000|2021-11-04 12:33:00|136.6|136.54|136.56|136.5|136.6|136.54|136.56|136.48|10161
1636029190000|2021-11-04 12:33:10|136.54|136.48|136.54|136.46|136.54|136.48|136.54|136.46|0
1636029200000|2021-11-04 12:33:20|136.52|136.44|136.5|136.42|136.52|136.44|136.5|136.42|4347
1636029220000|2021-11-04 12:33:40|136.52|136.44|136.54|136.46|136.56|136.5|136.52|136.44|361
1636029240000|2021-11-04 12:34:00|136.58|136.48|136.68|136.58|136.68|136.6|136.52|136.48|14868
1636029250000|2021-11-04 12:34:10||136.56||136.58||136.58||136.56|0
1636029270000|2021-11-04 12:34:30|136.66|136.56|136.64|136.56|136.66|136.56|136.6|136.56|604
1636029280000|2021-11-04 12:34:40|136.66|136.58|136.68|136.58|136.68|136.58|136.66|136.58|397
1636029290000|2021-11-04 12:34:50|136.7|136.6|136.72|136.62|136.74|136.66|136.7|136.6|400
1636029300000|2021-11-04 12:35:00|136.76|136.64|136.8|136.7|136.8|136.7|136.76|136.64|1163
1636029310000|2021-11-04 12:35:10|||||||||3
1636029320000|2021-11-04 12:35:20|136.78||136.78||136.78||136.78||0
1636029330000|2021-11-04 12:35:30|136.8|136.68|136.8|136.7|136.8|136.7|136.78|136.68|0
1636029340000|2021-11-04 12:35:40|136.78||136.78||136.78||136.78||0
1636029360000|2021-11-04 12:36:00|136.8|136.72|136.76|136.7|136.8|136.72|136.76|136.7|580
1636029390000|2021-11-04 12:36:30|136.78||136.78||136.8||136.78||37514
1636029400000|2021-11-04 12:36:40|||||||||3630
1636029410000|2021-11-04 12:36:50|||||||||738
1636029430000|2021-11-04 12:37:10|136.76||136.74||136.76||136.74||0
1636029450000|2021-11-04 12:37:30|136.72|136.68|136.68|136.62|136.72|136.68|136.68|136.58|757
1636029460000|2021-11-04 12:37:40|136.7|136.6|136.66|136.58|136.7|136.6|136.64|136.58|0
1636029470000|2021-11-04 12:37:50|136.68||136.68||136.68||136.68||0
1636029480000|2021-11-04 12:38:00|136.7|136.6|136.7|136.62|136.7|136.62|136.68|136.6|0
1636029490000|2021-11-04 12:38:10|136.68||136.68||136.68||136.68||15
1636029500000|2021-11-04 12:38:20|136.7|136.64|136.68|136.6|136.72|136.64|136.68|136.6|0
1636029540000|2021-11-04 12:39:00||136.64||136.64||136.64||136.64|30
1636029550000|2021-11-04 12:39:10|||||||||709
1636029580000|2021-11-04 12:39:40|136.66|136.6|136.62|136.54|136.66|136.6|136.62|136.52|4599
1636029590000|2021-11-04 12:39:50|136.64|136.56|136.64|136.56|136.66|136.58|136.64|136.56|0
1636029610000|2021-11-04 12:40:10||136.58||136.56||136.6||136.56|0
1636029620000|2021-11-04 12:40:20||136.58||136.56||136.58||136.56|0
1636029660000|2021-11-04 12:41:00|136.62||136.62||136.62||136.6||36
1636029670000|2021-11-04 12:41:10|136.64||136.64||136.64||136.64||0
1636029700000|2021-11-04 12:41:40|136.66|136.58|136.66|136.6|136.66|136.6|136.66|136.54|2264
1636029710000|2021-11-04 12:41:50||136.58||136.6||136.6||136.58|0
1636029720000|2021-11-04 12:42:00|||||||||3634
1636029740000|2021-11-04 12:42:20|||||||||26058
1636029750000|2021-11-04 12:42:30|136.64|136.58|136.64|136.58|136.66|136.6|136.64|136.58|29775
1636029780000|2021-11-04 12:43:00|136.62|136.54|136.54|136.46|136.62|136.54|136.54|136.46|855
1636029790000|2021-11-04 12:43:10|136.56|136.48|136.58|136.52|136.58|136.52|136.56|136.48|0
1636029800000|2021-11-04 12:43:20|||||||||2000
1636029810000|2021-11-04 12:43:30|136.56|136.5|136.56|136.46|136.56|136.5|136.54|136.44|2700
1636029820000|2021-11-04 12:43:40|136.58|136.48|136.56|136.48|136.58|136.48|136.56|136.48|0
1636029830000|2021-11-04 12:43:50|136.54|136.46|136.54|136.44|136.54|136.46|136.5|136.42|0
1636029840000|2021-11-04 12:44:00|136.52|136.46|136.5|136.4|136.52|136.46|136.48|136.38|0
1636029850000|2021-11-04 12:44:10||136.42||136.42||136.42||136.42|104
1636029860000|2021-11-04 12:44:20||136.4||136.42||136.42||136.4|0
1636029870000|2021-11-04 12:44:30|136.52|136.44|136.5|136.42|136.54|136.44|136.5|136.42|79
1636029880000|2021-11-04 12:44:40|136.48|136.4|136.48|136.38|136.48|136.4|136.48|136.38|696
1636029890000|2021-11-04 12:44:50|136.46|136.36|136.44|136.36|136.46|136.36|136.44|136.36|0
1636029900000|2021-11-04 12:45:00|136.42|136.34|136.44|136.34|136.44|136.34|136.42|136.34|0
1636029910000|2021-11-04 12:45:10|136.42|136.32|136.4|136.3|136.42|136.32|136.4|136.3|0
1636029920000|2021-11-04 12:45:20|136.38|136.28|136.42|136.32|136.44|136.34|136.36|136.28|8
1636029930000|2021-11-04 12:45:30|136.4|136.34|136.42|136.34|136.42|136.36|136.4|136.34|3774
1636029940000|2021-11-04 12:45:40|136.4||136.42||136.42||136.4||7334
1636029960000|2021-11-04 12:46:00|136.38|136.32|136.4|136.32|136.4|136.34|136.36|136.3|1977
1636029970000|2021-11-04 12:46:10||136.3||136.32||136.34||136.3|0
1636029980000|2021-11-04 12:46:20||136.3||136.32||136.32||136.3|178
1636029990000|2021-11-04 12:46:30||136.3||136.32||136.34||136.3|1461
1636030000000|2021-11-04 12:46:40||136.34||136.32||136.36||136.32|0
1636030010000|2021-11-04 12:46:50|||||||||358
1636030050000|2021-11-04 12:47:30|||||||||2210
1636030060000|2021-11-04 12:47:40|136.38|136.3|136.38|136.28|136.38|136.3|136.38|136.28|920
1636030070000|2021-11-04 12:47:50|136.4|136.3|136.4|136.34|136.4|136.34|136.4|136.3|2667
1636030080000|2021-11-04 12:48:00|136.42|136.36|136.48|136.4|136.5|136.42|136.42|136.36|4959
1636030100000|2021-11-04 12:48:20|136.5||136.5||136.5||136.5||235
1636030120000|2021-11-04 12:48:40|136.48|136.38|136.48|136.4|136.5|136.42|136.44|136.36|8738
1636030140000|2021-11-04 12:49:00|||||||||100
1636030150000|2021-11-04 12:49:10|136.46|136.38|136.4|136.32|136.46|136.38|136.38|136.3|9098
1636030170000|2021-11-04 12:49:30|||||||||40
1636030200000|2021-11-04 12:50:00|136.42|136.34|136.44|136.36|136.46|136.36|136.42|136.34|1161
1636030210000|2021-11-04 12:50:10|||||||||2081
1636030220000|2021-11-04 12:50:20|||||||||2520
1636030230000|2021-11-04 12:50:30|136.42|136.34|136.34|136.28|136.42|136.34|136.34|136.28|1381
1636030250000|2021-11-04 12:50:50|136.36|136.3|136.4|136.32|136.42|136.32|136.36|136.3|2262
1636030260000|2021-11-04 12:51:00||136.3||136.3||136.3||136.3|2000
1636030270000|2021-11-04 12:51:10||136.32||136.3||136.32||136.3|0
1636030280000|2021-11-04 12:51:20|136.42|136.32|136.4|136.3|136.42|136.34|136.4|136.3|7276
1636030290000|2021-11-04 12:51:30|||||||||3648
1636030300000|2021-11-04 12:51:40|136.42|136.32|136.42|136.34|136.42|136.34|136.42|136.32|35
1636030310000|2021-11-04 12:51:50|136.44|136.36|136.5|136.42|136.52|136.42|136.44|136.36|4049
1636030320000|2021-11-04 12:52:00|136.48|136.4|136.48|136.4|136.48|136.4|136.48|136.4|0
1636030330000|2021-11-04 12:52:10|136.46|136.38|136.42|136.34|136.46|136.38|136.42|136.34|1
1636030370000|2021-11-04 12:52:50|||||||||3676
1636030380000|2021-11-04 12:53:00|136.38|136.32|136.4|136.32|136.44|136.36|136.38|136.3|9665
1636030390000|2021-11-04 12:53:10||136.36||136.32||136.36||136.32|18
1636030420000|2021-11-04 12:53:40|||||||||1854
1636030430000|2021-11-04 12:53:50||136.36||136.32||136.36||136.32|588
1636030450000|2021-11-04 12:54:10||136.34||136.32||136.36||136.32|0
1636030470000|2021-11-04 12:54:30|136.42|136.36|136.54|136.46|136.54|136.46|136.42|136.36|8067
1636030480000|2021-11-04 12:54:40|136.52|136.44|136.62|136.52|136.62|136.56|136.46|136.38|43065
1636030490000|2021-11-04 12:54:50|136.6|136.54|136.62|136.54|136.64|136.58|136.56|136.5|5416
1636030500000|2021-11-04 12:55:00|136.6|136.5|136.54|136.46|136.6|136.5|136.54|136.46|1547
1636030510000|2021-11-04 12:55:10|136.52||136.54||136.54||136.5||0
1636030520000|2021-11-04 12:55:20|||||||||177
1636030550000|2021-11-04 12:55:50||136.48||136.46||136.48||136.46|2200
1636030560000|2021-11-04 12:56:00|136.52|136.44|136.46|136.38|136.52|136.44|136.46|136.36|9081
1636030570000|2021-11-04 12:56:10|136.5|136.4|136.52|136.44|136.52|136.48|136.5|136.4|2379
1636030580000|2021-11-04 12:56:20||136.48||136.44||136.48||136.44|5534
1636030590000|2021-11-04 12:56:30|136.5||136.5||136.5||136.5||0
1636030610000|2021-11-04 12:56:50|136.52||136.52||136.52||136.52||9998
1636030620000|2021-11-04 12:57:00|136.5|136.4|136.42|136.32|136.5|136.4|136.36|136.3|3466
1636030630000|2021-11-04 12:57:10|136.4||136.4||136.42||136.4||0
1636030640000|2021-11-04 12:57:20|136.42|136.34|136.54|136.46|136.54|136.48|136.42|136.34|14713
1636030650000|2021-11-04 12:57:30|136.52||136.52||136.52||136.52||0
1636030670000|2021-11-04 12:57:50|136.5|136.44|136.44|136.34|136.5|136.44|136.42|136.34|6350
1636030680000|2021-11-04 12:58:00|136.42|136.32|136.4|136.32|136.42|136.32|136.4|136.28|0
1636030690000|2021-11-04 12:58:10|136.38|136.3|136.3|136.22|136.38|136.32|136.28|136.2|20956
1636030740000|2021-11-04 12:59:00|||||||||3650
1636030760000|2021-11-04 12:59:20|136.32|136.24|136.36|136.3|136.36|136.3|136.32|136.24|1010
1636030780000|2021-11-04 12:59:40||136.28||136.26||136.28||136.26|2049
1636030790000|2021-11-04 12:59:50|136.34|136.28|136.34|136.28|136.34|136.3|136.34|136.28|1468
1636030800000|2021-11-04 13:00:00|136.36||136.36||136.36||136.36||0
1636030820000|2021-11-04 13:00:20|136.34|136.3|136.36|136.28|136.38|136.3|136.34|136.28|0
1636030830000|2021-11-04 13:00:30||136.3||136.28||136.3||136.28|0
1636030840000|2021-11-04 13:00:40|||||||||17763
1636030850000|2021-11-04 13:00:50|136.38|136.3|136.44|136.34|136.44|136.38|136.38|136.3|1481
1636030860000|2021-11-04 13:01:00|136.46|136.36|136.5|136.4|136.54|136.44|136.46|136.36|3785
1636030870000|2021-11-04 13:01:10||136.38||136.4||136.4||136.38|0
1636030880000|2021-11-04 13:01:20|136.48|136.42|136.48|136.4|136.5|136.42|136.48|136.38|221
1636030890000|2021-11-04 13:01:30|136.5|136.42|136.5|136.42|136.5|136.42|136.5|136.42|369
1636030900000|2021-11-04 13:01:40|136.46|136.4|136.44|136.38|136.46|136.42|136.44|136.38|3907
1636030920000|2021-11-04 13:02:00|136.46|136.4|136.4|136.34|136.46|136.4|136.4|136.32|13500
1636030930000|2021-11-04 13:02:10|||||||||53
1636030940000|2021-11-04 13:02:20|136.42||136.44||136.44||136.42||4909
1636030950000|2021-11-04 13:02:30|||||||||211
1636030960000|2021-11-04 13:02:40||136.36||136.36||136.36||136.36|0
1636030970000|2021-11-04 13:02:50|136.46|136.38|136.6|136.5|136.6|136.5|136.46|136.38|13028
1636030980000|2021-11-04 13:03:00|136.58|136.48|136.54|136.48|136.58|136.5|136.5|136.4|6173
1636031000000|2021-11-04 13:03:20||136.46||136.46||136.46||136.44|0
1636031010000|2021-11-04 13:03:30||136.48||136.48||136.48||136.48|0
1636031020000|2021-11-04 13:03:40||136.46||136.46||136.46||136.46|0
1636031030000|2021-11-04 13:03:50|136.52|136.44|136.42|136.36|136.52|136.44|136.42|136.36|0
1636031040000|2021-11-04 13:04:00|136.4|136.34|136.38|136.3|136.4|136.34|136.38|136.3|0
1636031050000|2021-11-04 13:04:10|136.4|136.36|136.44|136.36|136.44|136.38|136.4|136.34|12846
1636031060000|2021-11-04 13:04:20|||||||||20000
1636031070000|2021-11-04 13:04:30|136.46|136.38|136.44|136.38|136.48|136.4|136.44|136.38|0
1636031080000|2021-11-04 13:04:40|136.46|136.4|136.52|136.44|136.54|136.44|136.46|136.4|1839
1636031090000|2021-11-04 13:04:50|136.54|136.46|136.58|136.48|136.58|136.48|136.54|136.46|0
1636031100000|2021-11-04 13:05:00|136.56|136.46|136.54|136.44|136.56|136.46|136.54|136.44|8500
1636031110000|2021-11-04 13:05:10|136.52|136.42|136.5|136.42|136.52|136.42|136.46|136.42|2321
1636031120000|2021-11-04 13:05:20||136.44||136.42||136.44||136.42|1366
1636031130000|2021-11-04 13:05:30|||||||||2397
1636031150000|2021-11-04 13:05:50|||||||||873
1636031260000|2021-11-04 13:07:40|||||||||12500
1636031270000|2021-11-04 13:07:50|136.52|136.46|136.54|136.48|136.56|136.48|136.52|136.46|6716
1636031280000|2021-11-04 13:08:00|136.56|136.5|136.6|136.5|136.6|136.5|136.56|136.5|925
1636031300000|2021-11-04 13:08:20|136.58||136.58||136.58||136.58||0
1636031310000|2021-11-04 13:08:30|136.6|136.52|136.62|136.52|136.62|136.52|136.6|136.52|11
1636031330000|2021-11-04 13:08:50|||||||||1667
1636031340000|2021-11-04 13:09:00|136.6||136.6||136.6||136.6||30
1636031350000|2021-11-04 13:09:10|136.64|136.54|136.68|136.58|136.68|136.58|136.64|136.54|4457
1636031360000|2021-11-04 13:09:20||136.6||136.62||136.62||136.58|0
1636031370000|2021-11-04 13:09:30|136.66|136.6|136.68|136.62|136.68|136.64|136.66|136.58|0
1636031400000|2021-11-04 13:10:00|136.66|136.58|136.6|136.5|136.66|136.58|136.6|136.5|10985
1636031420000|2021-11-04 13:10:20|136.58|136.46|136.52|136.42|136.58|136.46|136.48|136.38|15839
1636031430000|2021-11-04 13:10:30|136.5|136.4|136.54|136.46|136.54|136.46|136.48|136.4|2985
1636031440000|2021-11-04 13:10:40|136.56||136.54||136.56||136.54||0
1636031460000|2021-11-04 13:11:00|||||||||10574
1636031470000|2021-11-04 13:11:10|||||||||717
1636031490000|2021-11-04 13:11:30|136.52||136.52||136.52||136.52||0
1636031510000|2021-11-04 13:11:50||136.48||136.46||136.48||136.46|1500
1636031520000|2021-11-04 13:12:00|136.54|136.48|136.54|136.48|136.54|136.48|136.54|136.48|5835
1636031530000|2021-11-04 13:12:10||136.5||136.5||136.5||136.5|573
1636031540000|2021-11-04 13:12:20|136.56|136.52|136.64|136.56|136.64|136.56|136.56|136.52|5532
1636031590000|2021-11-04 13:13:10|136.6||136.6||136.6||136.6||724
1636031610000|2021-11-04 13:13:30|136.62|136.58|136.64|136.56|136.64|136.58|136.62|136.56|2767
1636031630000|2021-11-04 13:13:50|||||||||6408
1636031640000|2021-11-04 13:14:00|136.62|136.54|136.58|136.52|136.62|136.56|136.58|136.52|39450
1636031650000|2021-11-04 13:14:10|||||||||2178
1636031670000|2021-11-04 13:14:30|136.6|136.54|136.64|136.58|136.64|136.58|136.6|136.54|0
1636031680000|2021-11-04 13:14:40|136.66|136.6|136.68|136.62|136.68|136.62|136.66|136.6|972
1636031690000|2021-11-04 13:14:50||136.6||136.6||136.6||136.6|0
1636031700000|2021-11-04 13:15:00|136.66|136.58|136.66|136.58|136.66|136.58|136.64|136.58|13503
1636031710000|2021-11-04 13:15:10|||||||||2177
1636031730000|2021-11-04 13:15:30|136.64|136.56|136.6|136.52|136.64|136.56|136.58|136.5|4774
1636031740000|2021-11-04 13:15:40|136.58||136.58||136.58||136.58||0
1636031750000|2021-11-04 13:15:50|136.56|136.5|136.58|136.5|136.58|136.5|136.56|136.5|327
1636031760000|2021-11-04 13:16:00||136.52||136.52||136.52||136.52|0
1636031770000|2021-11-04 13:16:10|136.6||136.6||136.6||136.58||0
1636031800000|2021-11-04 13:16:40|136.58||136.6||136.6||136.58||270
1636031820000|2021-11-04 13:17:00|136.58|136.48|136.6|136.5|136.6|136.5|136.56|136.48|140
1636031830000|2021-11-04 13:17:10|136.58||136.58||136.58||136.58||3318
1636031840000|2021-11-04 13:17:20|||||||||1301
1636031850000|2021-11-04 13:17:30|136.56|136.48|136.5|136.46|136.56|136.48|136.5|136.46|6390
1636031880000|2021-11-04 13:18:00|136.48|136.44|136.54|136.5|136.54|136.5|136.48|136.4|16422
1636031890000|2021-11-04 13:18:10|136.56|136.52|136.58|136.52|136.6|136.58|136.56|136.5|6258
1636031920000|2021-11-04 13:18:40||136.5||136.52||136.52||136.5|1984
1636031930000|2021-11-04 13:18:50|136.6|136.54|136.6|136.56|136.64|136.6|136.58|136.54|9884
1636031950000|2021-11-04 13:19:10||136.58||136.58||136.58||136.56|0
1636031960000|2021-11-04 13:19:20|||||||||2238
1636031970000|2021-11-04 13:19:30|||||||||10000
1636031980000|2021-11-04 13:19:40||136.56||136.58||136.58||136.54|591
1636032010000|2021-11-04 13:20:10|136.58|136.56|136.58|136.5|136.6|136.56|136.58|136.5|9505
1636032020000|2021-11-04 13:20:20|136.6|136.52|136.6|136.52|136.6|136.52|136.6|136.52|0
1636032060000|2021-11-04 13:21:00|136.62|136.54|136.64|136.56|136.64|136.58|136.62|136.52|243
1636032070000|2021-11-04 13:21:10|136.62|136.54|136.64|136.56|136.64|136.56|136.62|136.52|0
1636032080000|2021-11-04 13:21:20|||||||||112
1636032100000|2021-11-04 13:21:40|136.66|136.58|136.68|136.6|136.68|136.62|136.66|136.58|1823
1636032120000|2021-11-04 13:22:00|136.66||136.66||136.66||136.66||1088
1636032130000|2021-11-04 13:22:10|||||||||1362
1636032160000|2021-11-04 13:22:40|136.68|136.62|136.72|136.66|136.74|136.66|136.66|136.6|8435
1636032220000|2021-11-04 13:23:40|136.7|136.64|136.68|136.62|136.7|136.66|136.66|136.6|10658
1636032240000|2021-11-04 13:24:00|||||||||2596
1636032260000|2021-11-04 13:24:20|136.66||136.66||136.66||136.66||289
1636032270000|2021-11-04 13:24:30|136.64|136.6|136.64|136.58|136.66|136.62|136.62|136.58|27465
1636032300000|2021-11-04 13:25:00|||||||||1000
1636032320000|2021-11-04 13:25:20|136.62|136.56|136.62|136.56|136.62|136.56|136.62|136.56|2390
1636032340000|2021-11-04 13:25:40|136.6||136.62||136.62||136.6||9527
1636032350000|2021-11-04 13:25:50|136.6|136.52|136.52|136.46|136.62|136.52|136.52|136.46|10492
1636032360000|2021-11-04 13:26:00|136.5||136.52||136.52||136.5||1086
1636032390000|2021-11-04 13:26:30|136.5|136.44|136.54|136.48|136.56|136.48|136.5|136.42|16691
1636032400000|2021-11-04 13:26:40|136.52|136.46|136.52|136.46|136.52|136.46|136.52|136.46|0
1636032420000|2021-11-04 13:27:00|136.5|136.42|136.4|136.32|136.5|136.42|136.4|136.32|2224
1636032430000|2021-11-04 13:27:10|136.42|136.34|136.4|136.32|136.42|136.34|136.4|136.3|0
1636032440000|2021-11-04 13:27:20|136.42|136.34|136.52|136.44|136.52|136.44|136.42|136.34|27008
1636032450000|2021-11-04 13:27:30||136.42||136.44||136.44||136.42|0
1636032460000|2021-11-04 13:27:40|136.5|136.42|136.48|136.38|136.5|136.42|136.48|136.38|6777
1636032480000|2021-11-04 13:28:00|136.46||136.42||136.46||136.42||0
1636032500000|2021-11-04 13:28:20|136.4|136.36|136.36|136.28|136.4|136.36|136.36|136.26|4142
1636032520000|2021-11-04 13:28:40|136.34|136.24|136.28|136.18|136.34|136.24|136.26|136.16|1447
1636032530000|2021-11-04 13:28:50|136.3|136.2|136.28|136.2|136.32|136.22|136.28|136.2|0
1636032540000|2021-11-04 13:29:00|136.26|136.18|136.24|136.16|136.26|136.18|136.24|136.14|0
1636032550000|2021-11-04 13:29:10|||||||||4441
1636032560000|2021-11-04 13:29:20|136.22|136.14|136.18|136.1|136.24|136.14|136.1|136|36766
1636032570000|2021-11-04 13:29:30|136.2|136.12|136.28|136.22|136.28|136.24|136.18|136.12|21910
1636032580000|2021-11-04 13:29:40|136.32|136.24|136.36|136.24|136.36|136.24|136.32|136.24|4898
1636032590000|2021-11-04 13:29:50||136.26||136.26||136.26||136.26|0
1636032600000|2021-11-04 13:30:00||136.28||136.28||136.28||136.26|0
1636032610000|2021-11-04 13:30:10|136.38|136.3|136.38|136.32|136.38|136.32|136.38|136.3|0
1636032620000|2021-11-04 13:30:20|136.42|136.34|136.44|136.34|136.44|136.36|136.42|136.34|1503
1636032630000|2021-11-04 13:30:30|136.42|136.36|136.4|136.36|136.44|136.36|136.4|136.36|37
1636032640000|2021-11-04 13:30:40|136.38|136.34|136.38|136.34|136.38|136.36|136.38|136.34|2200
1636032650000|2021-11-04 13:30:50|136.4|136.3|136.38|136.34|136.4|136.34|136.38|136.3|6794
1636032660000|2021-11-04 13:31:00|136.4|136.36|136.42|136.34|136.48|136.4|136.36|136.32|31667
1636032670000|2021-11-04 13:31:10|136.44|136.36|136.46|136.36|136.5|136.44|136.38|136.36|7812
1636032680000|2021-11-04 13:31:20|136.48|136.38|136.5|136.4|136.5|136.4|136.48|136.36|0
1636032700000|2021-11-04 13:31:40|136.48|136.42|136.48|136.42|136.5|136.42|136.44|136.4|7336
1636032710000|2021-11-04 13:31:50|136.5|136.44|136.48|136.4|136.5|136.44|136.46|136.4|2622
1636032720000|2021-11-04 13:32:00|136.46|136.42|136.44|136.4|136.48|136.42|136.4|136.38|7417
1636032730000|2021-11-04 13:32:10|136.48|136.38|136.46|136.42|136.48|136.42|136.46|136.38|1381
1636032740000|2021-11-04 13:32:20|136.48|136.4|136.48|136.42|136.48|136.42|136.46|136.4|3360
1636032750000|2021-11-04 13:32:30|136.46|136.4|136.48|136.44|136.48|136.44|136.42|136.34|11967
1636032760000|2021-11-04 13:32:40|||||||||5449
1636032770000|2021-11-04 13:32:50|136.5|136.46|136.48|136.44|136.5|136.46|136.48|136.44|9866
1636032780000|2021-11-04 13:33:00|136.46|136.4|136.54|136.46|136.54|136.52|136.44|136.34|30469
1636032790000|2021-11-04 13:33:10|136.58|136.5|136.6|136.52|136.62|136.52|136.58|136.5|3440
1636032840000|2021-11-04 13:34:00|136.58|136.5|136.46|136.38|136.58|136.5|136.46|136.38|14400
1636032850000|2021-11-04 13:34:10|136.44|136.36|136.48|136.4|136.5|136.4|136.4|136.32|5916
1636032860000|2021-11-04 13:34:20|136.46|136.42|136.5|136.42|136.5|136.42|136.46|136.42|0
1636032870000|2021-11-04 13:34:30|136.48|136.4|136.38|136.32|136.48|136.42|136.38|136.3|7893
1636032880000|2021-11-04 13:34:40|136.4|136.3|136.38|136.36|136.4|136.36|136.38|136.3|0
1636032890000|2021-11-04 13:34:50|136.36|136.34|136.38|136.32|136.38|136.34|136.36|136.28|13677
1636032900000|2021-11-04 13:35:00|136.36|136.3|136.36|136.28|136.36|136.3|136.32|136.24|0
1636032910000|2021-11-04 13:35:10|136.38|136.3|136.38|136.32|136.38|136.32|136.38|136.3|0
1636032930000|2021-11-04 13:35:30||136.34||136.36||136.36||136.34|20
1636032950000|2021-11-04 13:35:50|136.36|136.34|136.4|136.34|136.4|136.34|136.34|136.3|16837
1636032980000|2021-11-04 13:36:20|136.42|136.38|136.52|136.44|136.52|136.44|136.42|136.38|8442
1636032990000|2021-11-04 13:36:30|136.54|136.46|136.58|136.52|136.58|136.52|136.54|136.46|5
1636033000000|2021-11-04 13:36:40|136.6||136.56||136.6||136.56||20
1636033010000|2021-11-04 13:36:50|136.54|136.5|136.48|136.42|136.54|136.5|136.46|136.4|23178
1636033030000|2021-11-04 13:37:10|136.46|136.4|136.44|136.36|136.46|136.4|136.4|136.36|25047
1636033040000|2021-11-04 13:37:20|136.42||136.42||136.42||136.42||100
1636033050000|2021-11-04 13:37:30|136.44|136.4|136.44|136.36|136.44|136.42|136.44|136.36|8254
1636033060000|2021-11-04 13:37:40||136.38||136.36||136.38||136.36|0
1636033070000|2021-11-04 13:37:50|136.42||136.42||136.42||136.42||0
1636033080000|2021-11-04 13:38:00|136.44|136.38|136.42|136.36|136.44|136.38|136.42|136.36|1000
1636033090000|2021-11-04 13:38:10||136.38||136.38||136.38||136.38|0
1636033110000|2021-11-04 13:38:30|136.4|136.36|136.42|136.36|136.42|136.36|136.36|136.3|11277
1636033120000|2021-11-04 13:38:40||136.38||136.38||136.38||136.36|0
1636033130000|2021-11-04 13:38:50|136.46|136.4|136.44|136.34|136.46|136.4|136.36|136.34|14026
1636033140000|2021-11-04 13:39:00||136.36||136.36||136.38||136.34|0
1636033150000|2021-11-04 13:39:10|136.42|136.38|136.52|136.46|136.54|136.5|136.4|136.36|29091
1636033160000|2021-11-04 13:39:20|136.5|136.44|136.42|136.32|136.52|136.48|136.42|136.32|20881
1636033170000|2021-11-04 13:39:30|136.44|136.34|136.5|136.44|136.52|136.44|136.44|136.34|13023
1636033180000|2021-11-04 13:39:40|136.52|136.46|136.56|136.5|136.58|136.5|136.52|136.46|10000
1636033190000|2021-11-04 13:39:50|136.54|136.48|136.5|136.42|136.54|136.5|136.5|136.4|18430
1636033200000|2021-11-04 13:40:00|136.48||136.48||136.48||136.48||0
1636033220000|2021-11-04 13:40:20|136.5|136.46|136.56|136.52|136.58|136.52|136.5|136.46|6489
1636033230000|2021-11-04 13:40:30|136.54|136.5|136.46|136.42|136.54|136.52|136.46|136.42|16482
1636033240000|2021-11-04 13:40:40|136.48|136.44|136.52|136.44|136.54|136.46|136.48|136.44|3697
1636033250000|2021-11-04 13:40:50|||||||||5000
1636033260000|2021-11-04 13:41:00|136.5|136.42|136.46|136.38|136.5|136.42|136.44|136.38|7029
1636033270000|2021-11-04 13:41:10|136.44|136.36|136.42|136.34|136.44|136.36|136.36|136.3|10610
1636033340000|2021-11-04 13:42:20|136.44|136.36|136.54|136.48|136.54|136.48|136.44|136.36|9865
1636033360000|2021-11-04 13:42:40||136.5||136.5||136.5||136.5|2230
1636033370000|2021-11-04 13:42:50|136.52|136.48|136.52|136.46|136.52|136.48|136.52|136.46|2171
1636033380000|2021-11-04 13:43:00|136.5||136.52||136.52||136.5||82
1636033390000|2021-11-04 13:43:10|||||||||9009
1636033400000|2021-11-04 13:43:20|136.54|136.48|136.52|136.46|136.56|136.5|136.52|136.46|1600
1636033410000|2021-11-04 13:43:30|136.54|136.48|136.54|136.48|136.54|136.48|136.54|136.48|427
1636033420000|2021-11-04 13:43:40|136.52|136.46|136.52|136.46|136.52|136.46|136.52|136.46|1500
1636033430000|2021-11-04 13:43:50|||||||||1098
1636033440000|2021-11-04 13:44:00|136.54||136.54||136.54||136.54||0
1636033450000|2021-11-04 13:44:10|136.52||136.52||136.52||136.52||751
1636033460000|2021-11-04 13:44:20|136.5|136.44|136.46|136.38|136.5|136.44|136.44|136.36|21371
1636033490000|2021-11-04 13:44:50|136.44||136.44||136.44||136.44||0
1636033500000|2021-11-04 13:45:00|136.42|136.36|136.42|136.38|136.44|136.4|136.38|136.32|42705
1636033530000|2021-11-04 13:45:30|136.4|136.36|136.44|136.38|136.44|136.38|136.4|136.34|10672
1636033540000|2021-11-04 13:45:40|136.46|136.4|136.56|136.52|136.56|136.52|136.46|136.4|80454
1636033600000|2021-11-04 13:46:40|136.54|136.5|136.58|136.5|136.62|136.54|136.5|136.44|33037
1636033630000|2021-11-04 13:47:10|136.56|136.48|136.56|136.48|136.56|136.52|136.52|136.46|8235
1636033650000|2021-11-04 13:47:30|136.54|136.5|136.54|136.48|136.54|136.5|136.54|136.48|4458
1636033670000|2021-11-04 13:47:50|136.52|136.46|136.5|136.44|136.54|136.46|136.44|136.4|32481
1636033680000|2021-11-04 13:48:00||136.42||136.42||136.46||136.4|400
1636033690000|2021-11-04 13:48:10||136.44||136.44||136.44||136.44|7431
1636033700000|2021-11-04 13:48:20|136.48|136.42|136.5|136.44|136.5|136.44|136.48|136.4|1500
1636033710000|2021-11-04 13:48:30|136.48|136.42|136.5|136.46|136.52|136.46|136.48|136.4|2993
1636033720000|2021-11-04 13:48:40|||||||||515
1636033730000|2021-11-04 13:48:50|136.54|136.48|136.58|136.5|136.58|136.5|136.54|136.48|2762
1636033750000|2021-11-04 13:49:10||136.54||136.56||136.56||136.54|5
1636033760000|2021-11-04 13:49:20|136.62||136.6||136.64||136.6||918
1636033800000|2021-11-04 13:50:00|136.64|136.58|136.64|136.58|136.64|136.58|136.6|136.56|746
1636033810000|2021-11-04 13:50:10|136.62|136.56|136.62|136.56|136.64|136.58|136.62|136.56|1199
1636033820000|2021-11-04 13:50:20||136.58||136.58||136.58||136.58|0
1636033830000|2021-11-04 13:50:30|136.64||136.64||136.64||136.64||0
1636033860000|2021-11-04 13:51:00|136.68|136.6|136.68|136.62|136.68|136.62|136.68|136.6|4367
1636033870000|2021-11-04 13:51:10|136.72|136.64|136.8|136.76|136.8|136.78|136.72|136.64|36839
1636033880000|2021-11-04 13:51:20|136.82|136.78|136.8|136.74|136.82|136.78|136.8|136.72|4116
1636033890000|2021-11-04 13:51:30|136.82||136.82||136.82||136.82||0
1636033940000|2021-11-04 13:52:20|136.8||136.8||136.8||136.8||201
1636033950000|2021-11-04 13:52:30|||||||||744
1636033970000|2021-11-04 13:52:50|||||||||1462
1636033980000|2021-11-04 13:53:00|136.82|136.76|136.92|136.86|136.94|136.88|136.82|136.76|12984
1636033990000|2021-11-04 13:53:10|136.94|136.88|136.98|136.92|137|136.92|136.94|136.88|1159
1636034000000|2021-11-04 13:53:20|137|136.94|137|136.96|137|136.96|137|136.94|900
1636034010000|2021-11-04 13:53:30|137.02|136.98|137.02|136.96|137.08|137.02|137|136.94|30023
1636034020000|2021-11-04 13:53:40|137.04|136.98|136.94|136.88|137.06|136.98|136.94|136.86|24493
1636034030000|2021-11-04 13:53:50|136.96|136.9|136.96|136.9|136.96|136.9|136.96|136.9|12
1636034040000|2021-11-04 13:54:00|136.94|136.86|136.9|136.84|136.94|136.86|136.9|136.8|9678
1636034050000|2021-11-04 13:54:10|136.88|136.8|136.78|136.72|136.88|136.8|136.78|136.72|6605
1636034060000|2021-11-04 13:54:20|136.8|136.74|136.8|136.74|136.8|136.74|136.8|136.74|7272
1636034070000|2021-11-04 13:54:30|136.78|136.72|136.78|136.72|136.78|136.72|136.78|136.72|0
1636034090000|2021-11-04 13:54:50|136.8|136.74|136.82|136.76|136.86|136.82|136.8|136.74|18093
1636034110000|2021-11-04 13:55:10|136.8|136.74|136.74|136.68|136.8|136.74|136.7|136.62|16339
1636034120000|2021-11-04 13:55:20|136.7|136.7|136.74|136.68|136.76|136.7|136.7|136.66|17740
1636034130000|2021-11-04 13:55:30|136.76|136.7|136.82|136.76|136.82|136.76|136.76|136.68|7148
1636034140000|2021-11-04 13:55:40|136.84|136.72|136.84|136.74|136.86|136.74|136.84|136.72|0
1636034150000|2021-11-04 13:55:50||136.76||136.74||136.76||136.74|0
1636034170000|2021-11-04 13:56:10|136.82||136.8||136.82||136.8||50
1636034190000|2021-11-04 13:56:30||136.76||136.76||136.76||136.76|1500
1636034200000|2021-11-04 13:56:40|136.78|136.74|136.7|136.62|136.78|136.74|136.68|136.62|17865
1636034220000|2021-11-04 13:57:00|136.68|136.6|136.66|136.56|136.68|136.6|136.66|136.54|773
1636034240000|2021-11-04 13:57:20||136.54||136.58||136.58||136.54|128
1636034250000|2021-11-04 13:57:30||136.6||136.58||136.6||136.58|1068
1636034270000|2021-11-04 13:57:50|136.68|136.6|136.78|136.68|136.78|136.7|136.68|136.6|9480
1636034280000|2021-11-04 13:58:00||136.7||136.7||136.7||136.7|1392
1636034290000|2021-11-04 13:58:10|136.8|136.72|136.8|136.72|136.82|136.72|136.8|136.72|1814
1636034310000|2021-11-04 13:58:30|136.78|136.7|136.72|136.66|136.78|136.72|136.7|136.66|8974
1636034320000|2021-11-04 13:58:40|136.7|136.64|136.68|136.6|136.7|136.64|136.68|136.6|0
1636034330000|2021-11-04 13:58:50|||||||||136
1636034340000|2021-11-04 13:59:00|136.7|136.64|136.74|136.66|136.74|136.66|136.7|136.64|2313
1636034360000|2021-11-04 13:59:20|136.76|136.68|136.76|136.7|136.8|136.72|136.76|136.68|721
1636034370000|2021-11-04 13:59:30|136.78|136.72|136.8|136.7|136.84|136.76|136.78|136.7|9401
1636034390000|2021-11-04 13:59:50|136.82|136.72|136.8|136.74|136.82|136.74|136.8|136.72|5940
1636034480000|2021-11-04 14:01:20|136.78|136.72|136.8|136.76|136.8|136.78|136.78|136.72|21003
1636034490000|2021-11-04 14:01:30||136.74||136.74||136.74||136.74|0
1636034500000|2021-11-04 14:01:40|136.82|136.76|136.8|136.74|136.82|136.76|136.8|136.74|13430
1636034510000|2021-11-04 14:01:50|136.78|136.76|136.8|136.74|136.8|136.76|136.78|136.74|8810
1636034530000|2021-11-04 14:02:10|136.82|136.76|136.8|136.76|136.82|136.76|136.8|136.76|3264
1636034540000|2021-11-04 14:02:20|136.82|136.78|136.82|136.78|136.82|136.78|136.8|136.78|18116
1636034550000|2021-11-04 14:02:30|136.86|136.8|136.86|136.82|136.9|136.82|136.86|136.8|15898
1636034570000|2021-11-04 14:02:50|136.88|136.84|136.88|136.82|136.88|136.84|136.88|136.82|5089
1636034590000|2021-11-04 14:03:10|136.86|136.8|136.82|136.76|136.86|136.8|136.8|136.74|15931
1636034620000|2021-11-04 14:03:40|136.8|136.74|136.78|136.72|136.8|136.74|136.78|136.7|7801
1636034630000|2021-11-04 14:03:50|136.76|136.74|136.8|136.74|136.8|136.74|136.76|136.74|1600
1636034640000|2021-11-04 14:04:00|136.78||136.8||136.8||136.78||0
1636034660000|2021-11-04 14:04:20||136.76||136.76||136.76||136.76|8
1636034680000|2021-11-04 14:04:40|136.78|136.74|136.72|136.62|136.78|136.74|136.72|136.62|13791
1636034690000|2021-11-04 14:04:50|136.7|136.6|136.68|136.6|136.7|136.6|136.68|136.6|25000
1636034700000|2021-11-04 14:05:00|136.6|136.58|136.6|136.56|136.68|136.58|136.6|136.54|21907
1636034710000|2021-11-04 14:05:10||136.54||136.54||136.54||136.54|0
1636034720000|2021-11-04 14:05:20|136.62|136.56|136.66|136.62|136.68|136.62|136.6|136.56|19843
1636034730000|2021-11-04 14:05:30|136.64|136.6|136.6|136.54|136.64|136.62|136.6|136.52|6597
1636034740000|2021-11-04 14:05:40|136.62|136.56|136.6|136.54|136.66|136.56|136.6|136.54|16672
1636034760000|2021-11-04 14:06:00|136.58|136.52|136.54|136.5|136.58|136.52|136.54|136.5|5395
1636034770000|2021-11-04 14:06:10|136.56|136.52|136.64|136.56|136.66|136.56|136.56|136.52|5732
1636034780000|2021-11-04 14:06:20|||||||||737
1636034810000|2021-11-04 14:06:50|136.62||136.62||136.62||136.62||2
1636034820000|2021-11-04 14:07:00|136.6|136.54|136.62|136.52|136.62|136.54|136.56|136.5|18016
1636034830000|2021-11-04 14:07:10|136.6||136.6||136.6||136.6||0
1636034840000|2021-11-04 14:07:20|136.58|136.54|136.58|136.52|136.58|136.56|136.58|136.52|10146
1636034860000|2021-11-04 14:07:40|||||||||377
1636034870000|2021-11-04 14:07:50||136.5||136.48||136.5||136.48|2599
1636034880000|2021-11-04 14:08:00||136.5||136.48||136.5||136.48|0
1636034890000|2021-11-04 14:08:10||136.5||136.5||136.5||136.5|0
1636034910000|2021-11-04 14:08:30||136.52||136.52||136.52||136.52|50
1636034920000|2021-11-04 14:08:40|136.6|136.54|136.62|136.56|136.62|136.6|136.6|136.54|5088
1636034930000|2021-11-04 14:08:50|136.64|136.58|136.76|136.7|136.8|136.7|136.64|136.58|3903
1636034940000|2021-11-04 14:09:00|136.78||136.78||136.78||136.78||0
1636034960000|2021-11-04 14:09:20|136.8||136.78||136.8||136.78||0
1636034980000|2021-11-04 14:09:40|136.76||136.76||136.76||136.76||1021
1636034990000|2021-11-04 14:09:50|136.78|136.72|136.78|136.72|136.84|136.74|136.78|136.7|3655
1636035000000|2021-11-04 14:10:00||136.74||136.72||136.74||136.72|1500
1636035010000|2021-11-04 14:10:10|136.76|136.7|136.78|136.72|136.78|136.72|136.76|136.7|25108
1636035030000|2021-11-04 14:10:30|136.82|136.74|136.78|136.72|136.82|136.74|136.78|136.72|211
1636035040000|2021-11-04 14:10:40|||||||||2500
1636035060000|2021-11-04 14:11:00|136.76|136.7|136.78|136.7|136.78|136.74|136.7|136.68|71380
1636035070000|2021-11-04 14:11:10|136.82|136.72|136.82|136.78|136.82|136.78|136.82|136.72|4503
1636035080000|2021-11-04 14:11:20|136.8|136.76|136.8|136.74|136.82|136.78|136.78|136.74|8115
1636035090000|2021-11-04 14:11:30|136.82|136.76|136.82|136.76|136.82|136.76|136.82|136.76|170
1636035100000|2021-11-04 14:11:40|136.8||136.8||136.8||136.8||0
1636035110000|2021-11-04 14:11:50|136.82|136.78|136.94|136.86|136.94|136.86|136.82|136.78|22151
1636035120000|2021-11-04 14:12:00||136.88||136.86||136.88||136.86|10006
1636035130000|2021-11-04 14:12:10|136.96|136.88|137.1|137.02|137.12|137.02|136.96|136.88|14379
1636035140000|2021-11-04 14:12:20|||||||||14606
1636035160000|2021-11-04 14:12:40|137.12|137.04|137.16|137.06|137.18|137.06|137.12|137.02|13803
1636035170000|2021-11-04 14:12:50|137.18|137.08|137.18|137.1|137.18|137.1|137.18|137.08|703
1636035180000|2021-11-04 14:13:00|137.16|137.12|137.1|137.04|137.16|137.12|137.1|137|41441
1636035190000|2021-11-04 14:13:10|137.08|137|137.08|137.02|137.08|137.04|137.06|136.98|11871
1636035200000|2021-11-04 14:13:20|137.1|137.04|137.1|137.02|137.12|137.04|137.1|137.02|4200
1636035210000|2021-11-04 14:13:30|137.12|137.04|137.12|137.04|137.12|137.04|137.12|137.04|12254
1636035220000|2021-11-04 14:13:40|137.14|137.06|137.24|137.16|137.26|137.16|137.14|137.06|17479
1636035230000|2021-11-04 14:13:50|137.26|137.18|137.28|137.16|137.3|137.2|137.26|137.16|17248
1636035240000|2021-11-04 14:14:00||137.18||137.2||137.2||137.18|0
1636035250000|2021-11-04 14:14:10||137.18||137.2||137.2||137.18|0
1636035260000|2021-11-04 14:14:20|137.26|137.22|137.28|137.24|137.28|137.24|137.26|137.2|3000
1636035270000|2021-11-04 14:14:30|137.3|137.26|137.36|137.28|137.42|137.32|137.3|137.26|54015
1636035280000|2021-11-04 14:14:40|137.28|137.26|137.36|137.28|137.36|137.28|137.28|137.22|31834
1636035300000|2021-11-04 14:15:00|137.34|137.3|137.38|137.3|137.38|137.34|137.32|137.28|30248
1636035310000|2021-11-04 14:15:10|137.36||137.36||137.36||137.36||0
1636035320000|2021-11-04 14:15:20|137.38|137.32|137.38|137.32|137.38|137.32|137.36|137.3|1500
1636035330000|2021-11-04 14:15:30|137.4|137.34|137.4|137.32|137.42|137.36|137.4|137.32|9503
1636035340000|2021-11-04 14:15:40|137.42||137.4||137.42||137.4||1668
1636035350000|2021-11-04 14:15:50|137.42||137.42||137.42||137.42||6000
1636035360000|2021-11-04 14:16:00|137.44|137.34|137.5|137.42|137.5|137.42|137.44|137.34|13393
1636035370000|2021-11-04 14:16:10|137.46|137.44|137.5|137.42|137.52|137.44|137.44|137.42|15194
1636035380000|2021-11-04 14:16:20||137.44||137.44||137.44||137.44|5219
1636035390000|2021-11-04 14:16:30|||||||||2600
1636035400000|2021-11-04 14:16:40|137.52||137.5||137.52||137.5||1680
1636035410000|2021-11-04 14:16:50|137.46|137.4|137.5|137.44|137.54|137.48|137.44|137.36|23035
1636035420000|2021-11-04 14:17:00|137.52|137.46|137.52|137.44|137.54|137.46|137.48|137.44|8991
1636035450000|2021-11-04 14:17:30|137.54|137.46|137.54|137.46|137.56|137.46|137.54|137.44|8557
1636035460000|2021-11-04 14:17:40|137.56|137.48|137.7|137.62|137.7|137.66|137.54|137.48|78342
1636035470000|2021-11-04 14:17:50|137.68|137.64|137.62|137.56|137.68|137.64|137.6|137.54|86103
1636035480000|2021-11-04 14:18:00|137.64|137.58|137.62|137.58|137.64|137.58|137.62|137.56|8288
1636035490000|2021-11-04 14:18:10|137.64|137.6|137.66|137.6|137.66|137.6|137.64|137.6|11084
1636035530000|2021-11-04 14:18:50|137.64|137.56|137.58|137.48|137.64|137.58|137.54|137.46|89621
1636035540000|2021-11-04 14:19:00|137.56|137.5|137.48|137.36|137.56|137.5|137.48|137.36|17815
1636035550000|2021-11-04 14:19:10|137.46|137.34|137.4|137.34|137.48|137.36|137.36|137.26|4578
1636035560000|2021-11-04 14:19:20|137.42|137.36|137.38|137.32|137.46|137.4|137.3|137.24|252992
1636035570000|2021-11-04 14:19:30|137.3|137.3|137.36|137.28|137.38|137.32|137.3|137.28|58481
1636035580000|2021-11-04 14:19:40||137.26||137.26||137.26||137.26|1590
1636035590000|2021-11-04 14:19:50|137.38|137.28|137.4|137.32|137.42|137.36|137.36|137.28|9570
1636035600000|2021-11-04 14:20:00|137.42|137.34|137.44|137.36|137.46|137.36|137.42|137.34|8599
1636035610000|2021-11-04 14:20:10||137.34||137.34||137.34||137.34|761
1636035620000|2021-11-04 14:20:20|137.42|137.32|137.4|137.32|137.42|137.34|137.36|137.3|11996
1636035630000|2021-11-04 14:20:30|137.42|137.34|137.46|137.4|137.46|137.4|137.42|137.34|2388
1636035640000|2021-11-04 14:20:40|137.48|137.42|137.44|137.4|137.5|137.44|137.44|137.4|4983
1636035650000|2021-11-04 14:20:50|||||||||5500
1636035660000|2021-11-04 14:21:00|137.42|137.38|137.46|137.42|137.46|137.42|137.36|137.32|27998
1636035670000|2021-11-04 14:21:10|137.48||137.48||137.5||137.48||2127
1636035680000|2021-11-04 14:21:20|||||||||1111
1636035690000|2021-11-04 14:21:30|137.46||137.46||137.46||137.46||18
1636035700000|2021-11-04 14:21:40|137.44|137.4|137.52|137.44|137.52|137.44|137.42|137.38|19132
1636035710000|2021-11-04 14:21:50|137.54|137.48|137.54|137.5|137.54|137.5|137.54|137.48|4857
1636035720000|2021-11-04 14:22:00|137.56|137.52|137.52|137.46|137.56|137.52|137.52|137.44|6323
1636035730000|2021-11-04 14:22:10|137.54|137.48|137.54|137.46|137.54|137.48|137.52|137.46|11999
1636035740000|2021-11-04 14:22:20|137.52|137.44|137.48|137.42|137.52|137.44|137.46|137.42|200
1636035760000|2021-11-04 14:22:40|137.5|137.44|137.52|137.44|137.52|137.44|137.5|137.44|1300
1636035780000|2021-11-04 14:23:00|137.5|137.42|137.52|137.44|137.52|137.44|137.48|137.42|1500
1636035810000|2021-11-04 14:23:30|137.5|137.42|137.48|137.38|137.5|137.42|137.4|137.32|42640
1636035840000|2021-11-04 14:24:00||137.4||137.42||137.42||137.4|3875
1636035860000|2021-11-04 14:24:20|137.5|137.46|137.66|137.58|137.68|137.58|137.5|137.44|7206
1636035870000|2021-11-04 14:24:30|||||||||2580
1636035890000|2021-11-04 14:24:50|137.68|137.6|137.6|137.52|137.7|137.62|137.6|137.5|27138
1636035900000|2021-11-04 14:25:00|137.58|137.5|137.44|137.38|137.58|137.54|137.44|137.34|17453
1636035930000|2021-11-04 14:25:30|||||||||716
1636035940000|2021-11-04 14:25:40|||||||||1083
1636035960000|2021-11-04 14:26:00|137.42|137.4|137.56|137.48|137.56|137.48|137.42|137.4|9631
1636035970000|2021-11-04 14:26:10||137.46||137.48||137.48||137.46|0
1636035980000|2021-11-04 14:26:20|137.58|137.5|137.52|137.44|137.6|137.52|137.48|137.36|16700
1636035990000|2021-11-04 14:26:30|137.5|137.42|137.4|137.34|137.5|137.42|137.4|137.32|3373
1636036000000|2021-11-04 14:26:40|137.38|137.3|137.4|137.32|137.4|137.32|137.36|137.28|10675
1636036030000|2021-11-04 14:27:10|137.38|137.28|137.38|137.28|137.4|137.32|137.32|137.26|13730
1636036060000|2021-11-04 14:27:40|137.4|137.3|137.4|137.32|137.4|137.32|137.4|137.3|1106
1636036070000|2021-11-04 14:27:50|||||||||165
1636036080000|2021-11-04 14:28:00|137.38|137.3|137.38|137.3|137.38|137.3|137.38|137.28|480
1636036090000|2021-11-04 14:28:10|137.4|137.34|137.42|137.36|137.44|137.4|137.4|137.34|7762
1636036100000|2021-11-04 14:28:20|137.44|137.38|137.46|137.4|137.46|137.4|137.44|137.38|2200
1636036110000|2021-11-04 14:28:30|137.44|137.38|137.46|137.38|137.46|137.38|137.44|137.38|2
1636036120000|2021-11-04 14:28:40|137.44|137.4|137.44|137.34|137.44|137.4|137.4|137.3|35499
1636036130000|2021-11-04 14:28:50|137.4||137.4||137.4||137.4||749
1636036140000|2021-11-04 14:29:00|||||||||12322
1636036160000|2021-11-04 14:29:20|137.38|137.3|137.44|137.36|137.46|137.36|137.36|137.28|23350
1636036170000|2021-11-04 14:29:30|137.46|137.38|137.5|137.44|137.52|137.44|137.46|137.38|11593
1636036180000|2021-11-04 14:29:40|137.48|137.42|137.48|137.44|137.48|137.44|137.48|137.42|750
1636036200000|2021-11-04 14:30:00|137.5|137.46|137.5|137.44|137.5|137.46|137.5|137.44|4038
1636036210000|2021-11-04 14:30:10|137.48||137.5||137.5||137.48||1500
1636036220000|2021-11-04 14:30:20|137.48|137.46|137.52|137.48|137.54|137.48|137.48|137.46|9187
1636036230000|2021-11-04 14:30:30|137.56|137.52|137.6|137.54|137.6|137.54|137.56|137.52|3817
1636036240000|2021-11-04 14:30:40|137.58|137.52|137.58|137.52|137.58|137.52|137.58|137.52|1472
1636036250000|2021-11-04 14:30:50|137.56|137.5|137.56|137.48|137.56|137.5|137.52|137.48|13974
1636036260000|2021-11-04 14:31:00||137.5||137.5||137.5||137.5|0
1636036270000|2021-11-04 14:31:10|137.58||137.56||137.58||137.56||4451
1636036280000|2021-11-04 14:31:20|137.58|137.52|137.64|137.56|137.68|137.6|137.58|137.52|16630
1636036300000|2021-11-04 14:31:40||137.58||137.58||137.58||137.58|0
1636036320000|2021-11-04 14:32:00||137.56||137.56||137.56||137.56|0
1636036330000|2021-11-04 14:32:10|137.62|137.52|137.58|137.5|137.62|137.52|137.56|137.5|25352
1636036340000|2021-11-04 14:32:20|137.56|137.54|137.64|137.6|137.68|137.62|137.56|137.54|5876
1636036350000|2021-11-04 14:32:30|137.68|137.58|137.6|137.52|137.68|137.58|137.6|137.52|7583
1636036360000|2021-11-04 14:32:40||137.5||137.5||137.5||137.5|74
1636036370000|2021-11-04 14:32:50|137.56|137.46|137.52|137.44|137.6|137.5|137.5|137.42|18353
1636036380000|2021-11-04 14:33:00|||||||||6266
1636036390000|2021-11-04 14:33:10|137.5|137.42|137.46|137.38|137.5|137.42|137.46|137.38|1743
1636036400000|2021-11-04 14:33:20|||||||||7272
1636036410000|2021-11-04 14:33:30|||||||||1000
1636036440000|2021-11-04 14:34:00|137.48|137.4|137.54|137.46|137.54|137.46|137.46|137.4|8753
1636036450000|2021-11-04 14:34:10|137.56|137.48|137.58|137.5|137.6|137.5|137.56|137.48|154
1636036460000|2021-11-04 14:34:20|||||||||7269
1636036480000|2021-11-04 14:34:40|137.56|137.52|137.58|137.52|137.58|137.52|137.56|137.52|0
1636036500000|2021-11-04 14:35:00|137.56|137.5|137.54|137.5|137.56|137.5|137.48|137.44|25364
1636036510000|2021-11-04 14:35:10|137.56|137.52|137.58|137.52|137.58|137.54|137.56|137.52|2950
1636036520000|2021-11-04 14:35:20||137.54||137.54||137.54||137.54|0
1636036530000|2021-11-04 14:35:30|137.56|137.52|137.54|137.48|137.56|137.52|137.52|137.46|38535
1636036560000|2021-11-04 14:36:00|137.52|137.52|137.52|137.48|137.56|137.52|137.52|137.48|5100
1636036570000|2021-11-04 14:36:10|137.56||137.56||137.56||137.52||1339
1636036580000|2021-11-04 14:36:20|137.58|137.5|137.66|137.56|137.74|137.64|137.56|137.5|16509
1636036590000|2021-11-04 14:36:30||137.54||137.58||137.58||137.54|1254
1636036600000|2021-11-04 14:36:40|137.64||137.64||137.64||137.64||6614
1636036610000|2021-11-04 14:36:50|137.66|137.6|137.68|137.56|137.74|137.66|137.66|137.56|10900
1636036620000|2021-11-04 14:37:00||137.58||137.56||137.58||137.56|640
1636036630000|2021-11-04 14:37:10|137.66||137.64||137.66||137.64||4593
1636036640000|2021-11-04 14:37:20|137.68|137.58|137.68|137.58|137.68|137.58|137.68|137.58|420
1636036660000|2021-11-04 14:37:40|137.66||137.64||137.66||137.64||0
1636036670000|2021-11-04 14:37:50|137.66|137.6|137.64|137.58|137.66|137.6|137.64|137.58|9925
1636036680000|2021-11-04 14:38:00|137.62|137.56|137.68|137.6|137.72|137.66|137.6|137.56|24624
1636036690000|2021-11-04 14:38:10|137.7|137.62|137.72|137.62|137.72|137.62|137.7|137.62|0
1636036700000|2021-11-04 14:38:20|137.7|137.6|137.72|137.62|137.72|137.62|137.68|137.6|274
1636036710000|2021-11-04 14:38:30|137.7|137.64|137.64|137.58|137.82|137.74|137.62|137.54|71492
1636036720000|2021-11-04 14:38:40|137.62|137.6|137.46|137.38|137.68|137.6|137.46|137.38|54586
1636036730000|2021-11-04 14:38:50|137.44|137.36|137.5|137.44|137.52|137.48|137.38|137.34|19488
1636036740000|2021-11-04 14:39:00|137.52|137.46|137.52|137.44|137.52|137.48|137.52|137.44|4000
1636036750000|2021-11-04 14:39:10|137.54|137.5|137.56|137.48|137.6|137.52|137.54|137.48|7903
1636036770000|2021-11-04 14:39:30||137.5||137.52||137.52||137.5|2164
1636036780000|2021-11-04 14:39:40|||||||||895
1636036790000|2021-11-04 14:39:50|137.58|137.54|137.52|137.46|137.6|137.56|137.52|137.46|9452
1636036800000|2021-11-04 14:40:00|137.5|137.42|137.48|137.42|137.5|137.42|137.48|137.4|1907
1636036820000|2021-11-04 14:40:20|||||||||3612
1636036840000|2021-11-04 14:40:40|137.46|137.4|137.44|137.36|137.48|137.4|137.38|137.34|32645
1636036850000|2021-11-04 14:40:50|137.42|137.34|137.42|137.34|137.44|137.36|137.4|137.34|45
1636036860000|2021-11-04 14:41:00|137.4|137.3|137.36|137.3|137.4|137.32|137.32|137.3|14445
1636036870000|2021-11-04 14:41:10|137.34||137.34||137.34||137.34||7281
1636036880000|2021-11-04 14:41:20|||||||||426
1636036910000|2021-11-04 14:41:50|||||||||2955
1636036920000|2021-11-04 14:42:00|137.32|137.28|137.36|137.26|137.38|137.3|137.3|137.24|32484
1636036930000|2021-11-04 14:42:10||137.28||137.3||137.3||137.28|26
1636036970000|2021-11-04 14:42:50|137.34|137.28|137.28|137.24|137.34|137.28|137.26|137.18|31075
1636036980000|2021-11-04 14:43:00|137.3|137.26|137.22|137.16|137.32|137.28|137.22|137.16|8921
1636036990000|2021-11-04 14:43:10|137.2|137.12|137.06|137.02|137.2|137.12|137.06|136.96|10960
1636037000000|2021-11-04 14:43:20|137.1|137.04|137.1|137.06|137.1|137.06|137.06|137.04|4686
1636037010000|2021-11-04 14:43:30|137.08|137.04|137.06|137.02|137.08|137.04|137.06|137.02|20000
1636037020000|2021-11-04 14:43:40|137.08|137.04|137.06|137.02|137.08|137.04|137.06|137.02|28882
1636037030000|2021-11-04 14:43:50|137.08|137.04|137.06|137.02|137.14|137.04|137.06|137.02|32697
1636037040000|2021-11-04 14:44:00|137.04|136.98|137.04|137|137.12|137.04|137.04|136.94|19916
1636037050000|2021-11-04 14:44:10|137.06|137.02|137.2|137.12|137.2|137.12|137.06|137.02|6995
1636037070000|2021-11-04 14:44:30|||||||||1085
1636037080000|2021-11-04 14:44:40|137.22|137.14|137.2|137.14|137.22|137.14|137.2|137.14|2003
1636037090000|2021-11-04 14:44:50|137.18|137.12|137.18|137.12|137.18|137.12|137.14|137.1|21809
1636037100000|2021-11-04 14:45:00|137.2|137.14|137.2|137.16|137.22|137.16|137.2|137.14|4891
1636037140000|2021-11-04 14:45:40|137.22|137.18|137.26|137.2|137.26|137.2|137.22|137.18|2448
1636037150000|2021-11-04 14:45:50|137.28|137.22|137.26|137.22|137.28|137.24|137.26|137.22|2407
1636037160000|2021-11-04 14:46:00|137.24|137.2|137.24|137.2|137.24|137.2|137.24|137.2|2219
1636037170000|2021-11-04 14:46:10|137.26||137.24||137.26||137.24||4395
1636037180000|2021-11-04 14:46:20|||||||||3617
1636037200000|2021-11-04 14:46:40|137.22|137.18|137.22|137.14|137.22|137.18|137.18|137.08|25942
1636037210000|2021-11-04 14:46:50|137.24|137.18|137.22|137.14|137.24|137.2|137.22|137.14|2435
1636037220000|2021-11-04 14:47:00|||||||||650
1636037230000|2021-11-04 14:47:10|137.24||137.24||137.24||137.24||0
1636037250000|2021-11-04 14:47:30|137.22|137.16|137.22|137.16|137.24|137.18|137.22|137.16|549
1636037260000|2021-11-04 14:47:40|137.24|137.18|137.24|137.18|137.24|137.18|137.24|137.18|0
1636037270000|2021-11-04 14:47:50|137.28|137.2|137.26|137.22|137.28|137.22|137.26|137.2|5499
1636037280000|2021-11-04 14:48:00||137.24||137.22||137.24||137.22|52
1636037300000|2021-11-04 14:48:20|137.28|137.24|137.28|137.24|137.28|137.24|137.28|137.24|7918
1636037310000|2021-11-04 14:48:30|137.3|137.26|137.3|137.26|137.3|137.26|137.3|137.24|2166
1636037320000|2021-11-04 14:48:40|137.32|137.28|137.32|137.28|137.34|137.28|137.32|137.28|3738
1636037330000|2021-11-04 14:48:50|137.34|137.3|137.48|137.4|137.5|137.4|137.34|137.3|6355
1636037340000|2021-11-04 14:49:00|137.46|137.38|137.38|137.32|137.46|137.38|137.36|137.28|27868
1636037350000|2021-11-04 14:49:10||137.34||137.34||137.34||137.34|3499
1636037360000|2021-11-04 14:49:20|137.36|137.32|137.26|137.18|137.36|137.32|137.26|137.14|29162
1636037380000|2021-11-04 14:49:40|137.24|137.16|137.18|137.1|137.24|137.16|137.18|137.1|7095
1636037390000|2021-11-04 14:49:50|137.16|137.12|137.1|137.04|137.16|137.12|137.1|137.02|4211
1636037400000|2021-11-04 14:50:00|137.12|137.06|137.18|137.1|137.18|137.1|137.12|137.06|3595
1636037420000|2021-11-04 14:50:20|137.16|137.08|137.04|136.98|137.16|137.08|137.04|136.92|4480
1636037440000|2021-11-04 14:50:40|137.06|137|137.1|137.02|137.14|137.02|137.06|137|13156
1636037450000|2021-11-04 14:50:50|137.08|137|137.08|137.02|137.08|137.02|137.08|137|0
1636037460000|2021-11-04 14:51:00|137.06|137|137.12|137.02|137.16|137.12|137|136.94|16631
1636037480000|2021-11-04 14:51:20|137.1|137|137.08|137|137.1|137|137.08|137|202
1636037500000|2021-11-04 14:51:40|137.06|137.02|137.08|137.02|137.08|137.02|137.06|137|1588
1636037520000|2021-11-04 14:52:00|137.06|137|137.04|136.98|137.06|137|137|136.94|29666
1636037540000|2021-11-04 14:52:20|137.06|137.04|137.06|137.02|137.08|137.04|137.06|136.98|3892
1636037550000|2021-11-04 14:52:30|137.08|137.04|137.1|137.02|137.12|137.06|137.08|137.02|4367
1636037560000|2021-11-04 14:52:40|137.12||137.12||137.12||137.12||267
1636037570000|2021-11-04 14:52:50|137.1|137|137.12|137.04|137.12|137.04|137.02|136.98|30674
1636037580000|2021-11-04 14:53:00|137.1|137.02|137.12|137.04|137.14|137.12|137.1|137.02|5620
1636037590000|2021-11-04 14:53:10|||||||||730
1636037600000|2021-11-04 14:53:20|137.1|137.02|137.06|137|137.1|137.02|137.06|137|22880
1636037620000|2021-11-04 14:53:40|137.04|136.96|137.02|136.94|137.04|136.96|137|136.94|2598
1636037630000|2021-11-04 14:53:50|137|136.92|136.96|136.88|137|136.92|136.92|136.86|5773
1636037640000|2021-11-04 14:54:00|136.94||136.96||136.96||136.94||0
1636037650000|2021-11-04 14:54:10|136.94|136.86|136.96|136.88|136.96|136.88|136.94|136.86|2013
1636037660000|2021-11-04 14:54:20|136.94||136.94||136.96||136.94||3438
1636037670000|2021-11-04 14:54:30||136.86||136.86||136.86||136.86|722
1636037680000|2021-11-04 14:54:40||136.88||136.88||136.88||136.88|334
1636037690000|2021-11-04 14:54:50|136.96|136.9|136.96|136.88|136.98|136.92|136.96|136.88|274
1636037730000|2021-11-04 14:55:30|136.94|136.86|136.9|136.8|136.94|136.86|136.86|136.78|15402
1636037740000|2021-11-04 14:55:40|136.88|136.78|136.9|136.8|136.9|136.82|136.86|136.76|1056
1636037750000|2021-11-04 14:55:50|136.88|136.78|136.86|136.78|136.88|136.78|136.86|136.78|1418
1636037760000|2021-11-04 14:56:00|136.88|136.8|136.86|136.78|136.9|136.82|136.86|136.78|0
1636037770000|2021-11-04 14:56:10|||||||||721
1636037780000|2021-11-04 14:56:20|136.84|136.76|136.76|136.68|136.84|136.76|136.74|136.68|42416
1636037790000|2021-11-04 14:56:30|||||||||250
1636037800000|2021-11-04 14:56:40|136.78|136.7|136.64|136.56|136.78|136.7|136.64|136.56|10529
1636037810000|2021-11-04 14:56:50|136.62|136.54|136.6|136.54|136.62|136.54|136.6|136.54|3294
1636037820000|2021-11-04 14:57:00|136.58|136.52|136.56|136.5|136.58|136.52|136.56|136.5|1060
1636037830000|2021-11-04 14:57:10|136.54||136.54||136.54||136.54||22603
1636037840000|2021-11-04 14:57:20|136.52|136.48|136.5|136.44|136.52|136.48|136.5|136.4|8233
1636037860000|2021-11-04 14:57:40|136.52|136.46|136.54|136.5|136.66|136.62|136.52|136.46|30775
1636037870000|2021-11-04 14:57:50|136.52|136.48|136.52|136.44|136.54|136.48|136.52|136.44|9511
1636037880000|2021-11-04 14:58:00|136.5|136.4|136.52|136.46|136.52|136.48|136.46|136.4|7709
1636037890000|2021-11-04 14:58:10|136.54|136.48|136.66|136.56|136.66|136.56|136.54|136.48|10320
1636037900000|2021-11-04 14:58:20|136.64||136.64||136.64||136.64||1300
1636037910000|2021-11-04 14:58:30|136.62|136.54|136.6|136.54|136.62|136.54|136.6|136.54|324
1636037920000|2021-11-04 14:58:40|136.58|136.52|136.54|136.48|136.58|136.52|136.54|136.44|10227
1636037930000|2021-11-04 14:58:50|136.58|136.5|136.58|136.5|136.6|136.5|136.58|136.5|381
1636037940000|2021-11-04 14:59:00|136.54|136.52|136.6|136.54|136.6|136.54|136.54|136.52|1777
1636037950000|2021-11-04 14:59:10|136.58|136.52|136.58|136.5|136.58|136.52|136.58|136.5|0
1636037960000|2021-11-04 14:59:20||136.52||136.52||136.52||136.5|500
1636037980000|2021-11-04 14:59:40|||||||||7000
1636037990000|2021-11-04 14:59:50|136.56|136.48|136.52|136.44|136.56|136.48|136.52|136.44|17736
1636038000000|2021-11-04 15:00:00|136.5|136.4|136.48|136.42|136.5|136.44|136.48|136.4|3
1636038010000|2021-11-04 15:00:10|136.46|136.38|136.44|136.36|136.46|136.38|136.44|136.32|2134
1636038020000|2021-11-04 15:00:20|136.42|136.34|136.32|136.28|136.42|136.34|136.32|136.28|1663
1636038030000|2021-11-04 15:00:30|136.34|136.3|136.38|136.34|136.4|136.34|136.34|136.3|1084
1636038040000|2021-11-04 15:00:40|136.36|136.3|136.36|136.3|136.36|136.3|136.36|136.3|4050
1636038050000|2021-11-04 15:00:50|136.34|136.26|136.32|136.22|136.34|136.26|136.32|136.2|1510
1636038080000|2021-11-04 15:01:20|136.3|136.2|136.3|136.2|136.3|136.2|136.28|136.18|80
1636038090000|2021-11-04 15:01:30|136.28|136.24|136.28|136.2|136.36|136.3|136.28|136.2|4982
1636038110000|2021-11-04 15:01:50|136.26|136.18|136.36|136.26|136.36|136.34|136.26|136.18|15665
1636038120000|2021-11-04 15:02:00|136.32|136.28|136.32|136.26|136.32|136.3|136.32|136.26|3026
1636038130000|2021-11-04 15:02:10|136.3|136.24|136.26|136.18|136.34|136.26|136.26|136.18|14669
1636038140000|2021-11-04 15:02:20|136.24|136.16|136.26|136.22|136.26|136.22|136.14|136.04|38288
1636038150000|2021-11-04 15:02:30|136.28|136.18|136.32|136.26|136.34|136.26|136.28|136.18|1172
1636038160000|2021-11-04 15:02:40|||||||||1152
1636038170000|2021-11-04 15:02:50|||||||||100
1636038180000|2021-11-04 15:03:00|136.3|136.22|136.3|136.22|136.36|136.28|136.24|136.2|31654
1636038190000|2021-11-04 15:03:10||136.2||136.2||136.2||136.18|0
1636038200000|2021-11-04 15:03:20|136.28|136.16|136.26|136.14|136.28|136.18|136.2|136.12|565
1636038210000|2021-11-04 15:03:30|136.24||136.22||136.24||136.22||0
1636038220000|2021-11-04 15:03:40||136.16||136.16||136.16||136.16|10
1636038230000|2021-11-04 15:03:50|136.24|136.18|136.28|136.22|136.3|136.22|136.24|136.18|10233
1636038240000|2021-11-04 15:04:00|136.26|136.2|136.22|136.16|136.26|136.2|136.18|136.14|9723
1636038250000|2021-11-04 15:04:10|136.18|136.14|136.18|136.1|136.18|136.14|136.16|136.06|4690
1636038260000|2021-11-04 15:04:20|136.16||136.16||136.16||136.16||849
1636038300000|2021-11-04 15:05:00|136.14|136.08|136.1|136|136.14|136.08|136.1|135.98|7930
1636038310000|2021-11-04 15:05:10|136|135.98|136.04|135.96|136.1|136|136|135.94|18857
1636038320000|2021-11-04 15:05:20|||||||||2188
1636038350000|2021-11-04 15:05:50|136.02|135.98|136.02|135.96|136.02|135.98|136.02|135.96|4316
1636038360000|2021-11-04 15:06:00|136|135.94|135.9|135.8|136|135.94|135.9|135.78|5956
1636038380000|2021-11-04 15:06:20|135.92|135.82|135.9|135.82|135.92|135.82|135.9|135.82|154
1636038390000|2021-11-04 15:06:30|||||||||4240
1636038400000|2021-11-04 15:06:40|135.88|135.8|135.78|135.7|135.88|135.8|135.78|135.7|6483
1636038420000|2021-11-04 15:07:00|135.8|135.72|135.88|135.8|135.88|135.8|135.8|135.72|6831
1636038430000|2021-11-04 15:07:10|135.86||135.86||135.86||135.86||0
1636038440000|2021-11-04 15:07:20|135.88|135.82|135.92|135.86|135.92|135.86|135.88|135.82|2795
1636038450000|2021-11-04 15:07:30|135.96|135.88|136|135.9|136.02|135.9|135.96|135.88|3656
1636038460000|2021-11-04 15:07:40|135.98|135.88|135.9|135.82|135.98|135.88|135.9|135.82|3608
1636038470000|2021-11-04 15:07:50|||||||||3661
1636038480000|2021-11-04 15:08:00|135.94|135.84|135.98|135.88|135.98|135.88|135.92|135.84|964
1636038520000|2021-11-04 15:08:40|135.96||135.96||135.96||135.96||0
1636038540000|2021-11-04 15:09:00|135.94|135.84|135.9|135.8|135.94|135.84|135.9|135.78|4689
1636038550000|2021-11-04 15:09:10|135.92|135.82|135.94|135.86|135.94|135.86|135.92|135.82|0
1636038560000|2021-11-04 15:09:20|135.92|135.84|135.88|135.78|135.92|135.84|135.88|135.78|710
1636038570000|2021-11-04 15:09:30|135.86|135.8|135.82|135.72|135.86|135.8|135.8|135.72|0
1636038580000|2021-11-04 15:09:40|135.8||135.82||135.82||135.8||9871
1636038590000|2021-11-04 15:09:50|135.8||135.8||135.8||135.78||3910
1636038600000|2021-11-04 15:10:00|135.78|135.68|135.7|135.62|135.78|135.7|135.68|135.58|2511
1636038610000|2021-11-04 15:10:10|135.72|135.64|135.7|135.68|135.76|135.68|135.7|135.64|3811
1636038620000|2021-11-04 15:10:20|135.76||135.78||135.78||135.76||20
1636038630000|2021-11-04 15:10:30|135.8|135.72|135.84|135.78|135.88|135.78|135.8|135.72|4445
1636038640000|2021-11-04 15:10:40|135.88|135.8|135.9|135.82|135.9|135.82|135.88|135.8|8652
1636038650000|2021-11-04 15:10:50|135.88|135.8|135.88|135.82|135.9|135.82|135.88|135.8|5955
1636038660000|2021-11-04 15:11:00|135.86|135.8|135.84|135.74|135.86|135.8|135.82|135.74|6140
1636038670000|2021-11-04 15:11:10|135.86|135.76|135.94|135.88|135.96|135.88|135.86|135.76|7717
1636038690000|2021-11-04 15:11:30|135.92|135.86|135.94|135.88|135.94|135.88|135.92|135.84|10206
1636038700000|2021-11-04 15:11:40|135.98|135.9|136.02|135.94|136.02|135.94|135.98|135.9|1912
1636038710000|2021-11-04 15:11:50|136|135.96|136.02|135.96|136.02|135.96|136|135.96|2296
1636038720000|2021-11-04 15:12:00|136.06|135.94|136.12|136|136.14|136.04|136.06|135.94|5044
1636038730000|2021-11-04 15:12:10|136.08|136.02|136.08|136|136.08|136.04|136.08|136|0
1636038750000|2021-11-04 15:12:30|136.12|136.02|136.24|136.16|136.24|136.16|136.12|136.02|5248
1636038760000|2021-11-04 15:12:40|136.22|136.12|136.2|136.12|136.22|136.12|136.16|136.1|7380
1636038770000|2021-11-04 15:12:50||136.1||136.1||136.1||136.1|899
1636038780000|2021-11-04 15:13:00|136.18|136.08|136.14|136.08|136.18|136.08|136.12|136|11461
1636038790000|2021-11-04 15:13:10|136.12|136.04|136.16|136.1|136.16|136.1|136.1|136.02|12509
1636038800000|2021-11-04 15:13:20|||||||||1111
1636038810000|2021-11-04 15:13:30|136.14|136.08|136.16|136.1|136.16|136.1|136.14|136.08|1899
1636038830000|2021-11-04 15:13:50|136.14|136.08|136.14|136.04|136.16|136.08|136.06|136|14183
1636038850000|2021-11-04 15:14:10|136.16|136.06|136.18|136.12|136.18|136.14|136.16|136.06|5974
1636038860000|2021-11-04 15:14:20|136.2|136.1|136.18|136.12|136.2|136.12|136.18|136.1|520
1636038870000|2021-11-04 15:14:30|136.16|136.1|136.14|136.04|136.16|136.1|136.12|136.02|4277
1636038880000|2021-11-04 15:14:40||136.06||136.04||136.06||136.04|0
1636038910000|2021-11-04 15:15:10|136.16|136.08|136.22|136.16|136.22|136.16|136.14|136.08|9548
1636038920000|2021-11-04 15:15:20|136.26|136.18|136.24|136.18|136.26|136.18|136.24|136.18|1500
1636038940000|2021-11-04 15:15:40||136.16||136.16||136.16||136.16|25
1636038950000|2021-11-04 15:15:50|136.22|136.14|136.22|136.14|136.22|136.14|136.22|136.14|1611
1636038970000|2021-11-04 15:16:10|136.2||136.22||136.22||136.2||4151
1636038980000|2021-11-04 15:16:20|136.24|136.16|136.2|136.1|136.28|136.2|136.14|136.04|25631
1636039000000|2021-11-04 15:16:40||136.12||136.12||136.12||136.12|0
1636039010000|2021-11-04 15:16:50|||||||||726
1636039030000|2021-11-04 15:17:10|136.22|136.14|136.22|136.18|136.22|136.18|136.22|136.14|1504
1636039060000|2021-11-04 15:17:40|136.24|136.2|136.3|136.24|136.3|136.24|136.24|136.2|7900
1636039070000|2021-11-04 15:17:50|136.32|136.26|136.34|136.24|136.44|136.32|136.32|136.24|16265
1636039080000|2021-11-04 15:18:00||136.22||136.22||136.22||136.22|0
1636039090000|2021-11-04 15:18:10|136.32|136.2|136.3|136.18|136.32|136.24|136.22|136.12|8698
1636039100000|2021-11-04 15:18:20|136.28|136.14|136.26|136.18|136.28|136.18|136.2|136.12|23145
1636039110000|2021-11-04 15:18:30|||||||||3649
1636039130000|2021-11-04 15:18:50|136.24|136.2|136.26|136.2|136.26|136.2|136.24|136.2|187
1636039140000|2021-11-04 15:19:00||136.18||136.18||136.18||136.18|0
1636039150000|2021-11-04 15:19:10||136.2||136.18||136.2||136.18|40
1636039160000|2021-11-04 15:19:20||136.2||136.18||136.2||136.18|0
1636039170000|2021-11-04 15:19:30|||||||||7298
1636039180000|2021-11-04 15:19:40||136.2||136.2||136.2||136.18|0
1636039190000|2021-11-04 15:19:50||136.18||136.18||136.18||136.18|0
1636039200000|2021-11-04 15:20:00||136.2||136.18||136.2||136.18|0
1636039210000|2021-11-04 15:20:10|136.24||136.24||136.24||136.24||0
1636039240000|2021-11-04 15:20:40|136.26|136.2|136.26|136.2|136.26|136.2|136.26|136.2|186
1636039270000|2021-11-04 15:21:10|136.24|136.18|136.26|136.2|136.26|136.2|136.22|136.14|43357
1636039290000|2021-11-04 15:21:30|136.28|136.22|136.3|136.24|136.3|136.24|136.28|136.22|15291
1636039320000|2021-11-04 15:22:00|136.28|136.22|136.3|136.24|136.3|136.24|136.28|136.2|2854
1636039330000|2021-11-04 15:22:10|136.32|136.26|136.34|136.28|136.34|136.3|136.32|136.24|34918
1636039340000|2021-11-04 15:22:20|136.32|136.26|136.24|136.16|136.32|136.26|136.24|136.14|5039
1636039350000|2021-11-04 15:22:30|136.26|136.18|136.28|136.2|136.28|136.2|136.26|136.18|0
1636039370000|2021-11-04 15:22:50|136.24|136.16|136.18|136.16|136.24|136.16|136.18|136.12|1440
1636039390000|2021-11-04 15:23:10|||||||||5600
1636039400000|2021-11-04 15:23:20|136.16|136.12|136.1|136.02|136.16|136.12|136.1|136|2314
1636039410000|2021-11-04 15:23:30|136.14|136.04|136.14|136.04|136.14|136.04|136.14|136.04|0
1636039420000|2021-11-04 15:23:40|136.12|136.02|136.1|136.02|136.12|136.02|136.1|136.02|50
1636039430000|2021-11-04 15:23:50||136||136||136||136|0
1636039440000|2021-11-04 15:24:00|136.08|136.02|135.98|135.88|136.08|136.02|135.98|135.88|1024
1636039450000|2021-11-04 15:24:10|135.96|135.9|136|135.92|136|135.92|135.96|135.9|7
1636039460000|2021-11-04 15:24:20|135.98|135.9|135.98|135.9|135.98|135.9|135.98|135.9|0
1636039480000|2021-11-04 15:24:40|||||||||97
1636039500000|2021-11-04 15:25:00|136|135.92|135.9|135.82|136|135.92|135.9|135.8|6235
1636039510000|2021-11-04 15:25:10|135.92|135.84|136.02|135.92|136.02|135.96|135.92|135.84|8657
1636039530000|2021-11-04 15:25:30|135.98|135.9|135.98|135.92|135.98|135.92|135.96|135.86|26757
1636039540000|2021-11-04 15:25:40|136.02|135.94|136|135.94|136.02|136|136|135.92|10005
1636039550000|2021-11-04 15:25:50|136.02||136||136.02||136||2207
1636039570000|2021-11-04 15:26:10|136.04|135.96|135.96|135.92|136.04|135.98|135.94|135.88|5995
1636039580000|2021-11-04 15:26:20|135.98|135.88|135.98|135.92|135.98|135.92|135.94|135.88|1436
1636039600000|2021-11-04 15:26:40|||||||||1326
1636039610000|2021-11-04 15:26:50|135.96|135.9|135.96|135.9|135.96|135.9|135.96|135.9|3741
1636039620000|2021-11-04 15:27:00|135.98|135.92|136.02|135.92|136.04|135.96|135.98|135.92|5454
1636039630000|2021-11-04 15:27:10||135.94||135.96||135.96||135.94|0
1636039650000|2021-11-04 15:27:30|136|135.94|135.96|135.9|136|135.94|135.96|135.84|6681
1636039660000|2021-11-04 15:27:40|135.98|135.88|135.94|135.86|136|135.9|135.94|135.86|1446
1636039670000|2021-11-04 15:27:50||135.84||135.86||135.86||135.84|0
1636039680000|2021-11-04 15:28:00||135.88||135.88||135.88||135.88|0
1636039690000|2021-11-04 15:28:10|135.92|135.86|135.92|135.86|135.92|135.86|135.92|135.86|0
1636039720000|2021-11-04 15:28:40|135.9|135.84|135.86|135.76|135.9|135.84|135.78|135.7|11660
1636039730000|2021-11-04 15:28:50|135.84|135.78|135.84|135.78|135.84|135.78|135.84|135.78|0
1636039740000|2021-11-04 15:29:00||135.76||135.76||135.76||135.76|0
1636039750000|2021-11-04 15:29:10|135.82|135.72|135.8|135.74|135.82|135.74|135.74|135.64|13794
1636039770000|2021-11-04 15:29:30|135.84|135.76|135.78|135.74|135.84|135.78|135.78|135.72|9787
1636039790000|2021-11-04 15:29:50|135.82|135.76|135.9|135.84|135.9|135.84|135.82|135.76|7043
1636039800000|2021-11-04 15:30:00|135.88|135.86|136.02|135.94|136.02|135.94|135.88|135.86|5321
1636039810000|2021-11-04 15:30:10|136|135.96|136|135.94|136|135.96|136|135.92|3245
1636039830000|2021-11-04 15:30:30|135.98|135.92|136|135.92|136|135.92|135.96|135.88|0
1636039840000|2021-11-04 15:30:40|135.98|135.94|136.02|135.94|136.02|135.94|135.96|135.94|4170
1636039870000|2021-11-04 15:31:10|136|135.92|135.98|135.9|136|135.92|135.96|135.88|10090
1636039880000|2021-11-04 15:31:20|136|135.94|136.02|135.96|136.02|135.96|136|135.94|1714
1636039910000|2021-11-04 15:31:50|136.04|135.98|136.06|136|136.08|136|136.04|135.98|10000
1636039920000|2021-11-04 15:32:00|136.04|135.96|136.06|135.98|136.06|135.98|136.04|135.96|2556
1636039930000|2021-11-04 15:32:10||136||136||136||136|0
1636039940000|2021-11-04 15:32:20|136.04|135.98|136|135.9|136.04|135.98|135.96|135.88|9499
1636039950000|2021-11-04 15:32:30|136.02|135.92|136.06|136.04|136.1|136.04|136.02|135.92|2433
1636039960000|2021-11-04 15:32:40|||||||||2949
1636039990000|2021-11-04 15:33:10|136.1|136.06|136.08|136.02|136.16|136.06|136.08|136.02|5536
1636040000000|2021-11-04 15:33:20|136.06|136|135.96|135.9|136.06|136|135.96|135.9|2492
1636040010000|2021-11-04 15:33:30||135.88||135.88||135.88||135.86|0
1636040020000|2021-11-04 15:33:40|||||||||501
1636040030000|2021-11-04 15:33:50|136|135.9|136|135.92|136.02|135.92|136|135.9|4
1636040040000|2021-11-04 15:34:00||135.94||135.94||135.94||135.94|0
1636040050000|2021-11-04 15:34:10|135.98|135.92|135.96|135.88|135.98|135.92|135.96|135.88|141
1636040060000|2021-11-04 15:34:20|135.98|135.9|136|135.92|136.02|135.92|135.96|135.88|11393
1636040070000|2021-11-04 15:34:30|136.02|135.94|136.04|135.96|136.04|135.96|136.02|135.94|1697
1636040080000|2021-11-04 15:34:40||135.98||135.98||135.98||135.98|0
1636040100000|2021-11-04 15:35:00|136.02||136.02||136.02||136.02||1456
1636040110000|2021-11-04 15:35:10|136.04|136|136.08|136.02|136.08|136.02|136.04|136|3350
1636040120000|2021-11-04 15:35:20|136.1||136.08||136.1||136.08||1163
1636040130000|2021-11-04 15:35:30|136.1||136.08||136.1||136.08||0
1636040140000|2021-11-04 15:35:40|136.1||136.08||136.1||136.08||0
1636040150000|2021-11-04 15:35:50|||||||||1900
1636040170000|2021-11-04 15:36:10||136.04||136.04||136.04||136.02|28
1636040180000|2021-11-04 15:36:20|136.06|136.02|136.02|135.96|136.06|136.04|136.02|135.94|16155
1636040220000|2021-11-04 15:37:00|136.04|135.98|136.08|136.04|136.08|136.04|136.04|135.98|5708
1636040230000|2021-11-04 15:37:10||136.02||136.02||136.02||136.02|0
1636040240000|2021-11-04 15:37:20||136.04||136.02||136.04||136.02|5
1636040250000|2021-11-04 15:37:30||136.04||136.04||136.04||136.04|0
1636040270000|2021-11-04 15:37:50|136.06|136.02|136.04|135.98|136.08|136.02|136.04|135.96|21357
1636040280000|2021-11-04 15:38:00|136.06|136|136.08|136.04|136.1|136.04|136.06|136|2293
1636040310000|2021-11-04 15:38:30|136.06|136.02|136.08|136|136.08|136.02|136.06|135.98|4575
1636040320000|2021-11-04 15:38:40||136.02||136.02||136.02||136.02|0
1636040340000|2021-11-04 15:39:00||136.04||136.04||136.04||136.04|0
1636040350000|2021-11-04 15:39:10|136.06|136.02|136.02|135.96|136.06|136.02|136.02|135.92|5608
1636040360000|2021-11-04 15:39:20|||||||||3649
1636040390000|2021-11-04 15:39:50||135.98||135.98||135.98||135.98|472
1636040400000|2021-11-04 15:40:00|136.06|136|136.06|136|136.06|136|136.06|136|379
1636040410000|2021-11-04 15:40:10|136.04|135.98|135.98|135.92|136.04|135.98|135.96|135.88|3001
1636040420000|2021-11-04 15:40:20|136|135.94|136.02|135.96|136.04|135.96|136|135.92|3459
1636040430000|2021-11-04 15:40:30||135.94||135.96||135.96||135.94|0
1636040440000|2021-11-04 15:40:40|136|135.94|136|135.94|136|135.94|136|135.92|0
1636040460000|2021-11-04 15:41:00|135.98|135.92|136|135.92|136|135.94|135.96|135.92|4082
1636040470000|2021-11-04 15:41:10|136.02|135.94|136.02|135.94|136.02|135.94|136.02|135.94|0
1636040480000|2021-11-04 15:41:20|136.04|135.96|136.02|135.98|136.06|136.02|136.02|135.94|14943
1636040490000|2021-11-04 15:41:30|136|135.94|136|135.94|136|135.94|135.98|135.92|484
1636040520000|2021-11-04 15:42:00|135.98|135.92|136|135.92|136|135.92|135.98|135.92|0
1636040530000|2021-11-04 15:42:10|||||||||1300
1636040550000|2021-11-04 15:42:30|135.98||135.98||135.98||135.98||417
1636040570000|2021-11-04 15:42:50|135.96|135.9|135.92|135.88|135.96|135.9|135.92|135.84|5171
1636040580000|2021-11-04 15:43:00|||||||||22079
1636040590000|2021-11-04 15:43:10|135.9|135.86|135.9|135.86|135.9|135.86|135.9|135.8|1531
1636040600000|2021-11-04 15:43:20|135.88|135.84|135.82|135.76|135.88|135.86|135.82|135.76|8046
1636040610000|2021-11-04 15:43:30|135.86|135.78|135.88|135.84|135.88|135.84|135.86|135.78|3413
1636040620000|2021-11-04 15:43:40||135.82||135.84||135.84||135.82|0
1636040630000|2021-11-04 15:43:50|135.86|135.82|135.82|135.76|135.86|135.82|135.82|135.76|10235
1636040650000|2021-11-04 15:44:10|135.8|135.74|135.78|135.72|135.8|135.76|135.76|135.7|13463
1636040680000|2021-11-04 15:44:40|135.76|135.7|135.76|135.7|135.78|135.72|135.76|135.68|6446
1636040690000|2021-11-04 15:44:50|135.78|135.72|135.84|135.78|135.86|135.8|135.78|135.72|4676
1636040700000|2021-11-04 15:45:00|135.86|135.8|135.86|135.82|135.88|135.82|135.86|135.8|212
1636040710000|2021-11-04 15:45:10||135.8||135.8||135.8||135.8|0
1636040730000|2021-11-04 15:45:30|||||||||1000
1636040750000|2021-11-04 15:45:50|135.84|135.82|135.86|135.82|135.86|135.82|135.84|135.82|1984
1636040760000|2021-11-04 15:46:00|||||||||63
1636040780000|2021-11-04 15:46:20|||||||||723
1636040800000|2021-11-04 15:46:40|135.84|135.8|135.84|135.78|135.84|135.8|135.84|135.78|9742
1636040810000|2021-11-04 15:46:50|135.82|135.76|135.76|135.72|135.82|135.76|135.76|135.7|2334
1636040820000|2021-11-04 15:47:00|135.74|135.7|135.74|135.7|135.74|135.7|135.74|135.7|1984
1636040840000|2021-11-04 15:47:20|135.76||135.74||135.76||135.74||7
1636040850000|2021-11-04 15:47:30|135.72|135.68|135.7|135.64|135.78|135.72|135.7|135.62|12080
1636040860000|2021-11-04 15:47:40|135.68|135.62|135.7|135.6|135.72|135.7|135.58|135.48|90230
1636040870000|2021-11-04 15:47:50|135.68|135.58|135.62|135.56|135.68|135.62|135.6|135.54|15244
1636040880000|2021-11-04 15:48:00|135.64|135.62|135.6|135.56|135.64|135.62|135.6|135.56|8143
1636040900000|2021-11-04 15:48:20|135.58|135.52|135.62|135.58|135.64|135.62|135.58|135.48|41009
1636040910000|2021-11-04 15:48:30|135.64||135.64||135.64||135.64||251
1636040930000|2021-11-04 15:48:50|135.66|135.6|135.58|135.48|135.66|135.64|135.58|135.48|10068
1636040940000|2021-11-04 15:49:00|135.56|135.5|135.58|135.5|135.58|135.5|135.56|135.48|10005
1636040950000|2021-11-04 15:49:10|135.6|135.52|135.56|135.52|135.6|135.58|135.5|135.42|14400
1636040960000|2021-11-04 15:49:20|135.58||135.56||135.58||135.56||2849
1636040970000|2021-11-04 15:49:30|135.54|135.48|135.56|135.48|135.56|135.5|135.5|135.42|3836
1636040980000|2021-11-04 15:49:40||135.5||135.5||135.52||135.5|1800
1636040990000|2021-11-04 15:49:50|135.54|135.48|135.44|135.38|135.54|135.48|135.42|135.32|3192
1636041020000|2021-11-04 15:50:20|135.46|135.44|135.44|135.4|135.46|135.44|135.42|135.38|4458
1636041030000|2021-11-04 15:50:30|135.42|135.38|135.4|135.34|135.42|135.38|135.38|135.32|5291
1636041040000|2021-11-04 15:50:40|135.38|135.32|135.36|135.3|135.4|135.32|135.36|135.3|1882
1636041050000|2021-11-04 15:50:50|135.34|135.28|135.32|135.26|135.34|135.28|135.3|135.2|4294
1636041060000|2021-11-04 15:51:00|135.3|135.24|135.26|135.2|135.3|135.24|135.24|135.16|4197
1636041070000|2021-11-04 15:51:10|135.24|135.18|135.18|135.12|135.24|135.18|135.18|135.1|4237
1636041080000|2021-11-04 15:51:20|||||||||2748
1636041090000|2021-11-04 15:51:30|135.2|135.14|135.24|135.2|135.24|135.22|135.2|135.14|9255
1636041100000|2021-11-04 15:51:40|135.26|135.22|135.28|135.24|135.3|135.24|135.26|135.22|9720
1636041110000|2021-11-04 15:51:50|135.26|135.2|135.26|135.22|135.26|135.24|135.24|135.18|1699
1636041130000|2021-11-04 15:52:10|135.28|135.24|135.28|135.24|135.28|135.24|135.28|135.24|2578
1636041160000|2021-11-04 15:52:40|135.32|135.26|135.32|135.26|135.32|135.26|135.32|135.26|402
1636041170000|2021-11-04 15:52:50||135.28||135.28||135.28||135.28|0
1636041180000|2021-11-04 15:53:00|135.3|135.26|135.32|135.26|135.32|135.26|135.3|135.26|0
1636041190000|2021-11-04 15:53:10|135.3|135.24|135.3|135.24|135.3|135.24|135.28|135.22|1118
1636041200000|2021-11-04 15:53:20|135.32|135.26|135.3|135.26|135.32|135.28|135.3|135.26|1500
1636041220000|2021-11-04 15:53:40|135.28|135.24|135.28|135.2|135.3|135.24|135.28|135.2|2485
1636041260000|2021-11-04 15:54:20|135.3|135.28|135.34|135.3|135.34|135.3|135.3|135.28|1704
1636041270000|2021-11-04 15:54:30||135.28||135.28||135.28||135.28|1180
1636041280000|2021-11-04 15:54:40|135.32|135.24|135.34|135.28|135.34|135.28|135.32|135.24|0
1636041300000|2021-11-04 15:55:00|||||||||4500
1636041330000|2021-11-04 15:55:30|135.36|135.3|135.38|135.32|135.4|135.32|135.36|135.3|5054
1636041350000|2021-11-04 15:55:50|||||||||1450
1636041360000|2021-11-04 15:56:00|135.4|135.34|135.42|135.36|135.44|135.36|135.4|135.34|2210
1636041370000|2021-11-04 15:56:10|135.4||135.42||135.42||135.4||20
1636041380000|2021-11-04 15:56:20||135.38||135.38||135.38||135.38|0
1636041390000|2021-11-04 15:56:30|135.44||135.46||135.5||135.44||4242
1636041400000|2021-11-04 15:56:40|135.44||135.46||135.46||135.44||0
1636041410000|2021-11-04 15:56:50|135.44||135.44||135.44||135.44||0
1636041430000|2021-11-04 15:57:10|135.46|135.4|135.48|135.42|135.48|135.42|135.46|135.4|2702
1636041460000|2021-11-04 15:57:40||135.44||135.44||135.44||135.44|100
1636041470000|2021-11-04 15:57:50|135.5|135.46|135.54|135.5|135.54|135.5|135.5|135.46|3024
1636041480000|2021-11-04 15:58:00|135.52|135.46|135.5|135.42|135.52|135.48|135.44|135.38|26130
1636041500000|2021-11-04 15:58:20|135.52|135.44|135.54|135.5|135.54|135.5|135.52|135.44|3993
1636041510000|2021-11-04 15:58:30|135.58||135.58||135.6||135.58||1357
1636041560000|2021-11-04 15:59:20|135.56|135.48|135.54|135.48|135.56|135.48|135.5|135.44|3570
1636041570000|2021-11-04 15:59:30|135.52|135.46|135.5|135.46|135.52|135.46|135.5|135.46|1109
1636041580000|2021-11-04 15:59:40|135.52|135.48|135.52|135.46|135.52|135.48|135.52|135.46|1500
1636041610000|2021-11-04 16:00:10|135.5|135.42|135.5|135.46|135.5|135.46|135.5|135.42|1271
1636041640000|2021-11-04 16:00:40|135.48|135.44|135.48|135.42|135.48|135.44|135.46|135.42|10050
1636041660000|2021-11-04 16:01:00|135.46|135.4|135.4|135.3|135.46|135.4|135.4|135.3|5839
1636041670000|2021-11-04 16:01:10|135.38|135.32|135.36|135.3|135.38|135.32|135.36|135.3|1500
1636041680000|2021-11-04 16:01:20|135.38|135.32|135.38|135.32|135.38|135.32|135.38|135.32|0
1636041730000|2021-11-04 16:02:10|135.36|135.3|135.32|135.28|135.36|135.3|135.32|135.24|940
1636041740000|2021-11-04 16:02:20|135.34|135.3|135.32|135.28|135.34|135.3|135.3|135.28|5120
1636041750000|2021-11-04 16:02:30|135.34|135.3|135.34|135.28|135.34|135.32|135.34|135.26|2348
1636041770000|2021-11-04 16:02:50|135.36|135.3|135.38|135.34|135.38|135.34|135.36|135.3|4630
1636041790000|2021-11-04 16:03:10|135.4|135.36|135.44|135.38|135.44|135.4|135.4|135.36|3130
1636041800000|2021-11-04 16:03:20|135.42|135.36|135.44|135.38|135.44|135.38|135.42|135.36|9
1636041810000|2021-11-04 16:03:30|135.42|135.36|135.42|135.36|135.42|135.36|135.4|135.36|2211
1636041820000|2021-11-04 16:03:40|135.44|135.38|135.44|135.38|135.44|135.38|135.44|135.38|1500
1636041860000|2021-11-04 16:04:20|135.42||135.42||135.42||135.42||4
1636041890000|2021-11-04 16:04:50|135.4|135.36|135.4|135.34|135.4|135.36|135.36|135.3|10022
1636041900000|2021-11-04 16:05:00|135.42|135.36|135.42|135.38|135.42|135.4|135.42|135.34|11259
1636041910000|2021-11-04 16:05:10|135.4|135.36|135.3|135.26|135.4|135.36|135.3|135.26|6645
1636041920000|2021-11-04 16:05:20|135.32||135.32||135.32||135.32||462
1636041940000|2021-11-04 16:05:40|135.3||135.32||135.32||135.3||641
1636041950000|2021-11-04 16:05:50|135.3||135.32||135.32||135.3||0
1636041960000|2021-11-04 16:06:00|135.34|135.28|135.32|135.28|135.34|135.28|135.32|135.28|4362
1636042010000|2021-11-04 16:06:50|135.3|135.24|135.28|135.24|135.3|135.24|135.28|135.2|2812
1636042020000|2021-11-04 16:07:00|135.26|135.22|135.22|135.16|135.26|135.22|135.22|135.14|8
1636042040000|2021-11-04 16:07:20|135.24|135.18|135.24|135.18|135.24|135.18|135.24|135.18|284
1636042050000|2021-11-04 16:07:30|135.22||135.22||135.22||135.22||22410
1636042060000|2021-11-04 16:07:40|||||||||1
1636042090000|2021-11-04 16:08:10|135.2|135.16|135.22|135.16|135.22|135.16|135.2|135.16|808
1636042100000|2021-11-04 16:08:20|135.24|135.18|135.22|135.16|135.24|135.2|135.22|135.16|7162
1636042120000|2021-11-04 16:08:40|135.24|135.18|135.24|135.18|135.24|135.18|135.24|135.18|1500
1636042130000|2021-11-04 16:08:50|135.22|135.16|135.18|135.14|135.22|135.16|135.18|135.14|13748
1636042140000|2021-11-04 16:09:00|135.16|135.1|135.16|135.1|135.16|135.1|135.16|135.1|937
1636042150000|2021-11-04 16:09:10|135.14||135.14||135.14||135.14||0
1636042160000|2021-11-04 16:09:20|||||||||1550
1636042170000|2021-11-04 16:09:30|135.12|135.12|135.24|135.18|135.24|135.18|135.12|135.12|10655
1636042180000|2021-11-04 16:09:40|135.22|135.2|135.24|135.2|135.24|135.2|135.22|135.2|114
1636042190000|2021-11-04 16:09:50|135.26|135.22|135.3|135.26|135.3|135.26|135.26|135.22|4105
1636042200000|2021-11-04 16:10:00|135.28|135.22|135.3|135.24|135.3|135.26|135.28|135.22|1573
1636042210000|2021-11-04 16:10:10||135.26||135.24||135.26||135.24|73
1636042220000|2021-11-04 16:10:20|135.28||135.3||135.3||135.28||0
1636042230000|2021-11-04 16:10:30|||||||||2
1636042260000|2021-11-04 16:11:00|135.32|135.26|135.44|135.36|135.44|135.36|135.32|135.26|21547
1636042270000|2021-11-04 16:11:10|135.42|135.34|135.42|135.36|135.42|135.36|135.4|135.34|1
1636042300000|2021-11-04 16:11:40|135.4||135.4||135.42||135.4||440
1636042350000|2021-11-04 16:12:30||135.38||135.38||135.38||135.38|1
1636042370000|2021-11-04 16:12:50|||||||||2000
1636042390000|2021-11-04 16:13:10|135.42|135.4|135.44|135.4|135.46|135.4|135.4|135.38|7364
1636042400000|2021-11-04 16:13:20|135.46|135.42|135.46|135.42|135.46|135.42|135.44|135.42|0
1636042420000|2021-11-04 16:13:40|135.44|135.44|135.5|135.46|135.5|135.48|135.4|135.32|25016
1636042430000|2021-11-04 16:13:50||135.42||135.46||135.46||135.42|1846
1636042440000|2021-11-04 16:14:00|||||||||2609
1636042460000|2021-11-04 16:14:20|135.48|135.42|135.5|135.46|135.5|135.46|135.48|135.42|4731
1636042480000|2021-11-04 16:14:40|135.48|135.42|135.44|135.38|135.48|135.42|135.44|135.38|3874
1636042490000|2021-11-04 16:14:50||135.4||135.38||135.4||135.38|117
1636042500000|2021-11-04 16:15:00|135.42|135.4|135.44|135.4|135.5|135.48|135.42|135.36|8267
1636042540000|2021-11-04 16:15:40|||||||||231
1636042570000|2021-11-04 16:16:10|135.42|135.36|135.42|135.36|135.42|135.36|135.42|135.36|573
1636042590000|2021-11-04 16:16:30||135.38||135.38||135.38||135.38|0
1636042600000|2021-11-04 16:16:40|135.4|135.36|135.36|135.3|135.42|135.36|135.36|135.3|4141
1636042640000|2021-11-04 16:17:20|||||||||1482
1636042650000|2021-11-04 16:17:30|135.38|135.32|135.44|135.4|135.46|135.42|135.38|135.32|21706
1636042660000|2021-11-04 16:17:40|135.46|135.42|135.46|135.4|135.48|135.42|135.46|135.4|1048
1636042680000|2021-11-04 16:18:00|135.44|135.36|135.42|135.38|135.44|135.38|135.42|135.34|7175
1636042690000|2021-11-04 16:18:10|135.4|135.34|135.4|135.34|135.4|135.34|135.4|135.32|545
1636042730000|2021-11-04 16:18:50|135.38|135.3|135.38|135.3|135.4|135.3|135.38|135.3|5393
1636042750000|2021-11-04 16:19:10|||||||||2000
1636042760000|2021-11-04 16:19:20|||||||||1461
1636042770000|2021-11-04 16:19:30|135.4|135.32|135.4|135.34|135.4|135.36|135.38|135.3|1573
1636042780000|2021-11-04 16:19:40|135.38|135.32|135.4|135.34|135.4|135.34|135.38|135.3|0
1636042790000|2021-11-04 16:19:50|||||||||500
1636042800000|2021-11-04 16:20:00|135.44|135.36|135.4|135.36|135.44|135.4|135.4|135.34|8232
1636042840000|2021-11-04 16:20:40|135.44|135.38|135.48|135.4|135.48|135.4|135.44|135.38|6553
1636042850000|2021-11-04 16:20:50|135.5|135.42|135.5|135.44|135.5|135.44|135.48|135.42|6388
1636042880000|2021-11-04 16:21:20|135.52|135.46|135.56|135.52|135.58|135.52|135.5|135.46|9803
1636042890000|2021-11-04 16:21:30|135.58|135.58|135.6|135.56|135.62|135.58|135.58|135.54|2929
1636042900000|2021-11-04 16:21:40|||||||||1475
1636042910000|2021-11-04 16:21:50|135.62|135.58|135.7|135.62|135.7|135.62|135.62|135.58|3217
1636042920000|2021-11-04 16:22:00|135.68|135.6|135.66|135.6|135.68|135.62|135.64|135.56|2200
1636042940000|2021-11-04 16:22:20|135.68|135.62|135.74|135.68|135.76|135.7|135.68|135.62|6924
1636042950000|2021-11-04 16:22:30|135.76|135.7|135.78|135.72|135.8|135.72|135.72|135.7|841
1636042960000|2021-11-04 16:22:40|135.82|135.74|135.88|135.8|135.9|135.82|135.8|135.74|14198
1636042970000|2021-11-04 16:22:50|135.86|135.78|135.84|135.8|135.88|135.82|135.82|135.78|15680
1636042980000|2021-11-04 16:23:00|135.86|135.82|135.86|135.82|135.88|135.82|135.86|135.78|12280
1636042990000|2021-11-04 16:23:10|135.84|135.8|135.8|135.76|135.84|135.8|135.8|135.76|10730
1636043000000|2021-11-04 16:23:20|||||||||3100
1636043020000|2021-11-04 16:23:40||135.74||135.74||135.74||135.74|1357
1636043040000|2021-11-04 16:24:00|135.82|135.76|135.86|135.8|135.86|135.82|135.82|135.76|9447
1636043050000|2021-11-04 16:24:10|135.84|135.78|135.8|135.74|135.84|135.78|135.8|135.72|15312
1636043060000|2021-11-04 16:24:20|135.78|135.72|135.76|135.7|135.78|135.72|135.74|135.7|2227
1636043070000|2021-11-04 16:24:30|135.78|135.72|135.82|135.76|135.88|135.78|135.78|135.72|8952
1636043080000|2021-11-04 16:24:40|135.8|135.72|135.8|135.72|135.8|135.76|135.8|135.72|2234
1636043100000|2021-11-04 16:25:00|135.78|135.7|135.76|135.7|135.78|135.7|135.76|135.68|1356
1636043110000|2021-11-04 16:25:10|135.74|135.68|135.76|135.68|135.78|135.74|135.66|135.62|35754
1636043130000|2021-11-04 16:25:30|135.78|135.7|135.8|135.76|135.82|135.76|135.78|135.7|3813
1636043140000|2021-11-04 16:25:40||135.74||135.76||135.76||135.74|0
1636043150000|2021-11-04 16:25:50||135.74||135.76||135.76||135.74|4079
1636043160000|2021-11-04 16:26:00|135.78|135.74|135.74|135.68|135.78|135.74|135.74|135.68|16642
1636043170000|2021-11-04 16:26:10||135.66||135.66||135.66||135.66|11050
1636043180000|2021-11-04 16:26:20||135.68||135.68||135.68||135.68|3000
1636043190000|2021-11-04 16:26:30|135.72|135.66|135.7|135.62|135.72|135.66|135.7|135.62|3346
1636043200000|2021-11-04 16:26:40|135.68|135.64|135.7|135.64|135.72|135.68|135.68|135.64|9125
1636043210000|2021-11-04 16:26:50||135.66||135.66||135.66||135.66|0
1636043220000|2021-11-04 16:27:00|135.68|135.64|135.7|135.64|135.7|135.64|135.68|135.64|733
1636043230000|2021-11-04 16:27:10||135.66||135.66||135.66||135.66|0
1636043240000|2021-11-04 16:27:20|||||||||3116
1636043260000|2021-11-04 16:27:40||135.64||135.66||135.66||135.64|2859
1636043270000|2021-11-04 16:27:50|135.72|135.68|135.72|135.68|135.74|135.7|135.7|135.68|32096
1636043280000|2021-11-04 16:28:00|135.74|135.66|135.68|135.6|135.74|135.66|135.66|135.6|4275
1636043290000|2021-11-04 16:28:10|135.66||135.66||135.66||135.66||0
1636043300000|2021-11-04 16:28:20|135.68|135.62|135.68|135.62|135.68|135.62|135.68|135.62|1268
1636043320000|2021-11-04 16:28:40|135.72|135.64|135.74|135.68|135.74|135.68|135.72|135.64|6011
1636043330000|2021-11-04 16:28:50|135.76|135.7|135.76|135.68|135.76|135.7|135.74|135.66|6085
1636043340000|2021-11-04 16:29:00|135.74|135.66|135.74|135.68|135.74|135.68|135.72|135.64|22106
1636043350000|2021-11-04 16:29:10|135.76|135.7|135.66|135.62|135.76|135.7|135.66|135.6|13618
1636043360000|2021-11-04 16:29:20|135.68|135.64|135.7|135.62|135.74|135.66|135.68|135.62|33975
1636043370000|2021-11-04 16:29:30|135.68|135.6|135.64|135.58|135.68|135.6|135.62|135.56|20200
1636043380000|2021-11-04 16:29:40|135.66|135.56|135.62|135.56|135.66|135.58|135.62|135.54|3500
1636043390000|2021-11-04 16:29:50|135.6|135.54|135.64|135.56|135.7|135.62|135.58|135.5|7375
1636099220000|2021-11-05 08:00:20|135.46|135|135.16|134.84|135.46|135|134.62|133.86|292952
1636099230000|2021-11-05 08:00:30|135.2|135.2|135.82|135.48|135.88|135.48|135.2|134.84|68892
1636099240000|2021-11-05 08:00:40|135.8|135.46|135.86|135.58|135.96|135.58|135.54|135.2|10570
1636099250000|2021-11-05 08:00:50|135.94|135.6|136.06|135.82|136.2|135.86|135.7|135.32|39241
1636099260000|2021-11-05 08:01:00|136.04|135.5|135.68|135.36|136.04|135.68|135.62|135.34|10474
1636099270000|2021-11-05 08:01:10|135.66||135.54||135.72||135.52||138
1636099280000|2021-11-05 08:01:20|135.56|135.38|135.72|135.42|135.78|135.42|135.56|135.38|13423
1636099290000|2021-11-05 08:01:30|||||||||1559
1636099300000|2021-11-05 08:01:40|||||||||729
1636099310000|2021-11-05 08:01:50|||||||||3613
1636099320000|2021-11-05 08:02:00|||||||||4147
1636099350000|2021-11-05 08:02:30|||||||||24
1636099360000|2021-11-05 08:02:40|||||||||5023
1636099370000|2021-11-05 08:02:50||135.44||135.46||135.46||135.44|252
1636099380000|2021-11-05 08:03:00||135.48||135.5||135.5||135.48|1459
1636099390000|2021-11-05 08:03:10|135.7|135.52|135.72|135.56|135.72|135.56|135.66|135.42|1566
1636099400000|2021-11-05 08:03:20|135.78|135.58|135.82|135.62|135.84|135.62|135.78|135.58|1894
1636099410000|2021-11-05 08:03:30|135.84||135.92||135.92||135.82||0
1636099420000|2021-11-05 08:03:40|||||||||73165
1636099430000|2021-11-05 08:03:50|135.86|135.58|135.76|135.56|135.92|135.9|135.72|135.4|79111
1636099440000|2021-11-05 08:04:00|||||||||258
1636099450000|2021-11-05 08:04:10|||||||||37865
1636099460000|2021-11-05 08:04:20|||||||||954
1636099470000|2021-11-05 08:04:30|135.82|135.58|135.92|135.68|135.92|135.68|135.82|135.58|2725
1636099480000|2021-11-05 08:04:40|135.9|135.7|135.98|135.76|136|135.76|135.84|135.7|0
1636099490000|2021-11-05 08:04:50|135.96|135.7|135.9|135.78|135.98|135.78|135.9|135.7|2766
1636099500000|2021-11-05 08:05:00|135.94|135.7|135.98|135.72|136.14|135.84|135.94|135.7|5004
1636099510000|2021-11-05 08:05:10|135.96|135.7|135.96|135.72|135.96|135.72|135.9|135.7|0
1636099530000|2021-11-05 08:05:30||135.74||135.74||135.74||135.74|3400
1636099540000|2021-11-05 08:05:40|135.94||135.9||135.96||135.9||210
1636099560000|2021-11-05 08:06:00|135.88|135.7|135.62|135.42|135.94|135.76|135.62|135.4|41077
1636099570000|2021-11-05 08:06:10|135.68|135.44|135.7|135.54|135.7|135.56|135.62|135.44|0
1636099580000|2021-11-05 08:06:20|135.68|135.52|135.84|135.72|135.84|135.72|135.68|135.52|13659
1636099590000|2021-11-05 08:06:30||135.74||135.74||135.74||135.74|10
1636099600000|2021-11-05 08:06:40|135.82|135.72|135.84|135.7|135.84|135.74|135.78|135.54|6521
1636099610000|2021-11-05 08:06:50|135.82||135.82||135.82||135.82||0
1636099620000|2021-11-05 08:07:00|135.84|135.72|135.84|135.74|135.84|135.74|135.84|135.72|334
1636099630000|2021-11-05 08:07:10|||||||||65
1636099650000|2021-11-05 08:07:30|135.94|135.76|136.1|135.92|136.12|135.92|135.94|135.76|5119
1636099680000|2021-11-05 08:08:00|136.08||136.06||136.08||136.06||334
1636099690000|2021-11-05 08:08:10|136.1|135.94|136.22|136.14|136.22|136.14|136.1|135.94|10996
1636099700000|2021-11-05 08:08:20|136.32|136.16|136.42|136.34|136.42|136.34|136.32|136.16|12536
1636099710000|2021-11-05 08:08:30|136.4|136.28|136.36|136.2|136.42|136.38|136.36|136.12|9003
1636099720000|2021-11-05 08:08:40|136.4|136.22|136.4|136.26|136.4|136.26|136.4|136.18|212
1636099730000|2021-11-05 08:08:50|136.38||136.38||136.38||136.38||0
1636099740000|2021-11-05 08:09:00|136.36|136.24|136.24|136.08|136.36|136.24|136.2|135.94|9146
1636099750000|2021-11-05 08:09:10|136.22|136.04|136.12|135.92|136.22|136.08|136.1|135.86|4000
1636099760000|2021-11-05 08:09:20|136.14|135.94|136.24|136.1|136.24|136.1|136.14|135.94|7194
1636099770000|2021-11-05 08:09:30|136.22|136.04|136.18|136.02|136.24|136.08|136.08|135.9|7361
1636099780000|2021-11-05 08:09:40|136.16|135.96|135.98|135.8|136.16|135.96|135.98|135.74|19147
1636099790000|2021-11-05 08:09:50|||||||||3025
1636099800000|2021-11-05 08:10:00|135.96|135.76|135.88|135.64|135.96|135.84|135.82|135.62|12597
1636099810000|2021-11-05 08:10:10|135.86|135.66|135.88|135.72|135.92|135.74|135.82|135.64|100
1636099820000|2021-11-05 08:10:20|135.86|135.68|135.66|135.52|135.88|135.72|135.66|135.44|16539
1636099830000|2021-11-05 08:10:30|135.64|135.54|135.78|135.62|135.8|135.62|135.64|135.54|3200
1636099840000|2021-11-05 08:10:40||135.64||135.7||135.7||135.62|0
1636099850000|2021-11-05 08:10:50||135.62||135.72||135.72||135.62|4821
1636099860000|2021-11-05 08:11:00|135.76|135.66|135.78|135.7|135.78|135.7|135.76|135.66|3690
1636099870000|2021-11-05 08:11:10|135.76|135.62|135.74|135.68|135.76|135.68|135.74|135.56|0
1636099880000|2021-11-05 08:11:20|135.72|135.6|135.66|135.52|135.72|135.66|135.62|135.44|4
1636099890000|2021-11-05 08:11:30||135.54||135.54||135.56||135.5|6800
1636099900000|2021-11-05 08:11:40|135.7|135.5|135.88|135.74|135.9|135.74|135.7|135.5|13931
1636099910000|2021-11-05 08:11:50||135.76||135.76||135.76||135.76|0
1636099920000|2021-11-05 08:12:00|135.94|135.78|135.94|135.8|135.98|135.8|135.84|135.66|14
1636099930000|2021-11-05 08:12:10|135.98|135.82|135.8|135.66|136.02|135.84|135.76|135.54|4018
1636099940000|2021-11-05 08:12:20|135.82|135.68|135.86|135.7|135.88|135.7|135.82|135.66|2000
1636099950000|2021-11-05 08:12:30|135.88|135.72|135.72|135.54|135.88|135.74|135.72|135.52|4000
1636099960000|2021-11-05 08:12:40|135.7||135.68||135.7||135.68||0
1636099970000|2021-11-05 08:12:50||135.56||135.56||135.56||135.56|0
1636099980000|2021-11-05 08:13:00|||||||||3271
1636099990000|2021-11-05 08:13:10|||||||||3212
1636100000000|2021-11-05 08:13:20|135.66|135.54|135.66|135.54|135.66|135.54|135.66|135.54|400
1636100010000|2021-11-05 08:13:30|135.64|135.46|135.54|135.42|135.64|135.46|135.5|135.4|1860
1636100020000|2021-11-05 08:13:40|135.52|135.4|135.32|135.18|135.52|135.4|135.32|135.16|5001
1636100030000|2021-11-05 08:13:50|135.34||135.34||135.34||135.34||663
1636100040000|2021-11-05 08:14:00|135.32|135.16|135.2|135.06|135.32|135.18|135.04|135|40433
1636100050000|2021-11-05 08:14:10|135.18|135.08|135.18|135.1|135.2|135.12|135.16|135.06|4366
1636100060000|2021-11-05 08:14:20|135.16|135.06|135.14|135.06|135.18|135.12|135.14|135.06|2000
1636100070000|2021-11-05 08:14:30|135.2|135.14|135.12|135|135.2|135.14|135.06|135|10422
1636100080000|2021-11-05 08:14:40|135.18|135.02|135.2|135.02|135.22|135.02|135.18|135|3642
1636100090000|2021-11-05 08:14:50|134.98|135|135.16|135.02|135.2|135.02|134.98|134.96|25753
1636100100000|2021-11-05 08:15:00|135.2|135.04|134.84|134.7|135.2|135.04|134.84|134.66|1295
1636100110000|2021-11-05 08:15:10|134.82|134.6|134.78|134.62|134.84|134.62|134.78|134.6|878
1636100120000|2021-11-05 08:15:20|134.8|134.64|134.86|134.7|134.86|134.7|134.8|134.64|6043
1636100130000|2021-11-05 08:15:30|134.8|134.72|134.7|134.54|134.86|134.74|134.64|134.48|31275
1636100140000|2021-11-05 08:15:40|134.68|134.56|134.6|134.46|134.68|134.58|134.6|134.42|16525
1636100150000|2021-11-05 08:15:50|134.66|134.36|134.66|134.54|134.66|134.54|134.66|134.36|1087
1636100160000|2021-11-05 08:16:00|134.64|134.52|134.6|134.4|134.64|134.52|134.56|134.38|6026
1636100170000|2021-11-05 08:16:10|134.58|134.32|134.56|134.34|134.58|134.34|134.56|134.32|14
1636100180000|2021-11-05 08:16:20|134.54|134.36|134.54|134.38|134.54|134.38|134.54|134.36|14
1636100190000|2021-11-05 08:16:30|134.52|134.36|134.52|134.38|134.54|134.46|134.52|134.32|5800
1636100200000|2021-11-05 08:16:40|134.5|134.36|134.36|134.22|134.5|134.36|134.36|134.18|1219
1636100210000|2021-11-05 08:16:50|134.34|134.16|134.44|134.3|134.44|134.3|134.34|134.16|8679
1636100220000|2021-11-05 08:17:00|134.5|134.32|134.48|134.36|134.5|134.38|134.48|134.32|4906
1636100230000|2021-11-05 08:17:10|134.46|134.38|134.46|134.28|134.48|134.38|134.42|134.24|16620
1636100240000|2021-11-05 08:17:20|134.44|134.26|134.36|134.22|134.44|134.26|134.3|134.14|2373
1636100250000|2021-11-05 08:17:30|134.38|134.24|134.4|134.26|134.4|134.26|134.38|134.24|1025
1636100260000|2021-11-05 08:17:40|134.38|134.28|134.38|134.28|134.38|134.3|134.38|134.28|2708
1636100270000|2021-11-05 08:17:50||134.3||134.3||134.3||134.3|794
1636100280000|2021-11-05 08:18:00|134.4|134.28|134.46|134.34|134.46|134.36|134.4|134.22|9305
1636100300000|2021-11-05 08:18:20|134.44|134.32|134.28|134.12|134.44|134.32|134.26|134.04|8696
1636100310000|2021-11-05 08:18:30|134.26|134.14|134.36|134.16|134.36|134.16|134.26|134.14|0
1636100320000|2021-11-05 08:18:40|134.14|134.14|134.2|134.06|134.34|134.14|134.14|134.04|20002
1636100330000|2021-11-05 08:18:50|134.22|134.08|134.18|134.06|134.28|134.1|134.18|134.06|6619
1636100340000|2021-11-05 08:19:00|134.2|134.08|134.18|134.06|134.2|134.08|134.18|134.06|2292
1636100350000|2021-11-05 08:19:10|134.16|134.02|134.04|133.9|134.16|134.02|134.02|133.84|16334
1636100360000|2021-11-05 08:19:20|134.1|133.92|134.06|133.94|134.12|133.94|134.04|133.92|1901
1636100370000|2021-11-05 08:19:30|134.08|133.96|133.94|133.76|134.08|134.06|133.9|133.72|39382
1636100380000|2021-11-05 08:19:40|133.92|133.72|133.86|133.7|133.92|133.72|133.84|133.68|0
1636100390000|2021-11-05 08:19:50|133.84|133.68|133.76|133.58|133.88|133.76|133.68|133.54|17831
1636100400000|2021-11-05 08:20:00|133.78|133.6|133.84|133.62|133.84|133.62|133.76|133.6|7479
1636100410000|2021-11-05 08:20:10|133.82|133.64|133.82|133.66|133.82|133.66|133.8|133.64|8231
1636100420000|2021-11-05 08:20:20|133.84|133.68|133.84|133.7|133.84|133.7|133.84|133.68|1205
1636100430000|2021-11-05 08:20:30|133.82|133.68|133.7|133.52|133.82|133.68|133.68|133.5|5873
1636100440000|2021-11-05 08:20:40|133.68|133.76|133.52|133.34|133.8|133.76|133.52|133.3|59413
1636100450000|2021-11-05 08:20:50|133.54|133.56|133.82|133.66|133.86|133.66|133.54|133.34|88473
1636100460000|2021-11-05 08:21:00|133.92|133.68|133.84|133.68|133.92|133.68|133.84|133.66|0
1636100470000|2021-11-05 08:21:10|133.82|133.66|133.76|133.6|133.82|133.66|133.76|133.58|3108
1636100480000|2021-11-05 08:21:20|133.74|133.54|133.96|133.8|134|133.86|133.74|133.54|41002
1636100490000|2021-11-05 08:21:30|133.94|133.74|133.7|133.56|133.94|133.74|133.7|133.54|31213
1636100500000|2021-11-05 08:21:40|133.72||133.7||133.72||133.7||2493
1636100510000|2021-11-05 08:21:50|133.52|133.52|133.64|133.48|133.7|133.54|133.5|133.48|62044
1636100520000|2021-11-05 08:22:00|133.66|133.5|133.7|133.5|133.76|133.54|133.6|133.48|1125
1636100530000|2021-11-05 08:22:10|133.64|133.48|133.6|133.48|133.64|133.5|133.6|133.48|4350
1636100540000|2021-11-05 08:22:20|133.62|133.5|133.7|133.58|133.7|133.58|133.62|133.5|803
1636100560000|2021-11-05 08:22:40|133.68|133.56|133.76|133.6|133.78|133.6|133.58|133.5|13806
1636100570000|2021-11-05 08:22:50||133.58||133.56||133.58||133.54|4000
1636100580000|2021-11-05 08:23:00|133.74|133.48|133.7|133.5|133.74|133.5|133.7|133.48|2243
1636100610000|2021-11-05 08:23:30|133.68|133.48|133.62|133.48|133.68|133.48|133.62|133.48|40
1636100620000|2021-11-05 08:23:40|133.6|133.44|133.4|133.18|133.6|133.44|133.4|133.16|31301
1636100630000|2021-11-05 08:23:50||133.24||133.26||133.26||133.24|4389
1636100640000|2021-11-05 08:24:00|133.38|133.16|133.36|133.18|133.38|133.18|133.32|133.16|7
1636100650000|2021-11-05 08:24:10|133.34||133.32||133.34||133.32||15
1636100660000|2021-11-05 08:24:20|133.34||133.32||133.34||133.32||62
1636100670000|2021-11-05 08:24:30||133.26||133.26||133.26||133.26|0
1636100680000|2021-11-05 08:24:40|133.36|133.28|133.34|133.28|133.38|133.28|133.34|133.26|8157
1636100690000|2021-11-05 08:24:50|133.32|133.26|133.32|133.16|133.34|133.26|133.32|133.14|8905
1636100700000|2021-11-05 08:25:00|133.36|133.2|133.4|133.26|133.4|133.26|133.36|133.2|4617
1636100710000|2021-11-05 08:25:10|133.42|133.28|133.54|133.38|133.66|133.38|133.42|133.28|7174
1636100730000|2021-11-05 08:25:30|133.58|133.4|133.6|133.42|133.6|133.42|133.58|133.4|2510
1636100740000|2021-11-05 08:25:40|133.62|133.44|133.74|133.54|133.8|133.54|133.62|133.44|15820
1636100750000|2021-11-05 08:25:50||133.56||133.58||133.58||133.56|785
1636100770000|2021-11-05 08:26:10|133.72|133.6|133.52|133.38|133.72|133.6|133.52|133.36|9584
1636100780000|2021-11-05 08:26:20|133.5|133.32|133.38|133.28|133.5|133.32|133.38|133.28|38506
1636100800000|2021-11-05 08:26:40|133.4|133.3|133.4|133.28|133.62|133.38|133.38|133.28|15036
1636100810000|2021-11-05 08:26:50|133.38||133.38||133.38||133.36||0
1636100820000|2021-11-05 08:27:00|133.36|133.3|133.46|133.36|133.56|133.46|133.36|133.3|42767
1636100830000|2021-11-05 08:27:10|133.44|133.3|133.52|133.34|133.52|133.34|133.36|133.28|7266
1636100840000|2021-11-05 08:27:20|133.54|133.36|133.52|133.36|133.58|133.54|133.48|133.34|20604
1636100850000|2021-11-05 08:27:30|133.5|133.34|133.46|133.32|133.5|133.34|133.44|133.3|0
1636100860000|2021-11-05 08:27:40|||||||||3723
1636100880000|2021-11-05 08:28:00|133.44|133.3|133.14|133|133.44|133.3|133.12|133|7521
1636100890000|2021-11-05 08:28:10|133.12|133.02|133.1|133|133.14|133.04|133.06|133|37967
1636100900000|2021-11-05 08:28:20|133.08|133.12|133.16|133.06|133.16|133.12|133.08|133|23011
1636100910000|2021-11-05 08:28:30|133.14|133.04|133|132.86|133.14|133.06|132.96|132.8|16047
1636100920000|2021-11-05 08:28:40|132.98|132.8|132.98|132.82|133.04|132.82|132.86|132.72|35839
1636100930000|2021-11-05 08:28:50|133|132.84|133|132.88|133.06|132.96|132.96|132.84|7024
1636100940000|2021-11-05 08:29:00|132.98|132.9|133.08|132.94|133.1|133.06|132.98|132.9|50541
1636100950000|2021-11-05 08:29:10|133.1|132.96|133.22|133.06|133.24|133.06|133.1|132.96|4599
1636100960000|2021-11-05 08:29:20|133.2|132.98|133.2|133|133.2|133|133.2|132.98|933
1636100970000|2021-11-05 08:29:30|133.18||133.16||133.18||133.16||1146
1636100980000|2021-11-05 08:29:40|133.2|133.02|133.3|133.16|133.32|133.18|133.2|133.02|13680
1636100990000|2021-11-05 08:29:50|133.28|133.08|133.16|133|133.28|133.1|133.14|132.98|1499
1636101000000|2021-11-05 08:30:00|133.14|132.96|132.98|132.86|133.14|132.98|132.9|132.8|12811
1636101010000|2021-11-05 08:30:10|||||||||8257
1636101020000|2021-11-05 08:30:20|133.04|132.88|133.1|132.94|133.1|132.94|133.04|132.88|6720
1636101030000|2021-11-05 08:30:30|133.12|133|133.2|133.04|133.28|133.18|133.12|133|40000
1636101040000|2021-11-05 08:30:40|133.22|133.08|133.2|133.1|133.22|133.1|133.2|133.08|500
1636101050000|2021-11-05 08:30:50|133.22|133.12|133.36|133.26|133.38|133.26|133.22|133.12|10261
1636101060000|2021-11-05 08:31:00|133.34|133.22|133.16|133.04|133.36|133.22|133.16|133.04|3716
1636101070000|2021-11-05 08:31:10|133.14|133.06|133.22|133.14|133.26|133.14|133.14|133.06|11978
1636101090000|2021-11-05 08:31:30|133.2|133.08|133.2|133.06|133.2|133.08|133.16|133.04|13841
1636101100000|2021-11-05 08:31:40|133.18|133.04|133.04|132.92|133.18|133.04|133.04|132.9|4951
1636101110000|2021-11-05 08:31:50|133.08|132.94|133.18|133.04|133.18|133.1|133.08|132.94|4946
1636101120000|2021-11-05 08:32:00|133.16|133|133.34|133.22|133.4|133.26|133.12|133|95166
1636101130000|2021-11-05 08:32:10|133.36||133.38||133.4||133.36||2
1636101140000|2021-11-05 08:32:20|133.36|133.24|133.2|133.12|133.36|133.24|133.2|133.12|8986
1636101150000|2021-11-05 08:32:30|133.18|133.1|133.2|133.1|133.22|133.1|133.18|133.1|3721
1636101160000|2021-11-05 08:32:40|133.22|133.12|133.3|133.2|133.32|133.2|133.22|133.1|22545
1636101170000|2021-11-05 08:32:50|133.28||133.28||133.28||133.28||0
1636101180000|2021-11-05 08:33:00|133.3|133.22|133.3|133.24|133.3|133.24|133.26|133.18|12043
1636101190000|2021-11-05 08:33:10|133.28|133.22|133.24|133.12|133.28|133.22|133.22|133.12|3924
1636101200000|2021-11-05 08:33:20|133.22|133.1|133.08|132.94|133.22|133.1|132.94|132.9|51817
1636101210000|2021-11-05 08:33:30|133.06|132.96|133.16|133.04|133.26|133.12|133|132.86|40089
1636101220000|2021-11-05 08:33:40|133.18|133.06|133.32|133.2|133.34|133.24|133.06|133.04|49668
1636101230000|2021-11-05 08:33:50|133.3|133.22|133.32|133.22|133.32|133.22|133.28|133.22|1706
1636101240000|2021-11-05 08:34:00|133.2|133.24|133.32|133.24|133.32|133.24|133.2|133.16|26503
1636101250000|2021-11-05 08:34:10|133.3|133.22|133.24|133.16|133.32|133.22|133.2|133.16|19216
1636101260000|2021-11-05 08:34:20|133.22|133.26|133.38|133.3|133.38|133.34|133.2|133.14|33772
1636101270000|2021-11-05 08:34:30|133.42|133.32|133.46|133.34|133.48|133.38|133.42|133.3|10594
1636101280000|2021-11-05 08:34:40|133.44|133.32|133.52|133.44|133.52|133.48|133.42|133.32|55233
1636101290000|2021-11-05 08:34:50|133.5|133.46|133.52|133.44|133.52|133.46|133.5|133.44|1737
1636101300000|2021-11-05 08:35:00|133.5|133.38|133.48|133.36|133.5|133.44|133.46|133.3|15787
1636101310000|2021-11-05 08:35:10|133.5|133.38|133.62|133.52|133.62|133.52|133.5|133.38|17400
1636101320000|2021-11-05 08:35:20|133.64|133.54|133.72|133.6|133.78|133.6|133.64|133.54|22628
1636101330000|2021-11-05 08:35:30|133.74|133.74|133.88|133.76|133.88|133.76|133.74|133.62|35689
1636101340000|2021-11-05 08:35:40|133.9|133.78|133.96|133.84|133.96|133.84|133.9|133.78|0
1636101360000|2021-11-05 08:36:00|133.98|133.86|133.94|133.86|134|133.88|133.92|133.84|14313
1636101370000|2021-11-05 08:36:10|133.96|133.88|133.74|133.66|133.98|133.9|133.74|133.62|34202
1636101380000|2021-11-05 08:36:20|133.72|133.68|133.78|133.7|133.8|133.72|133.72|133.66|34535
1636101390000|2021-11-05 08:36:30|133.76|133.66|133.66|133.56|133.76|133.66|133.66|133.54|4577
1636101400000|2021-11-05 08:36:40|133.68|133.58|133.66|133.58|133.68|133.6|133.66|133.58|14065
1636101410000|2021-11-05 08:36:50|133.68|133.6|133.7|133.58|133.74|133.64|133.68|133.58|2215
1636101420000|2021-11-05 08:37:00|133.68|133.56|133.42|133.3|133.68|133.56|133.42|133.28|25475
1636101430000|2021-11-05 08:37:10|133.44|133.32|133.44|133.32|133.46|133.34|133.44|133.3|5459
1636101450000|2021-11-05 08:37:30|133.42|133.3|133.4|133.32|133.44|133.34|133.4|133.3|750
1636101460000|2021-11-05 08:37:40||133.34||133.34||133.34||133.34|0
1636101470000|2021-11-05 08:37:50|133.38|133.32|133.46|133.38|133.46|133.38|133.38|133.32|4074
1636101480000|2021-11-05 08:38:00|133.48|133.4|133.52|133.4|133.54|133.48|133.44|133.36|21614
1636101490000|2021-11-05 08:38:10|133.5|133.38|133.44|133.32|133.52|133.38|133.38|133.3|9165
1636101500000|2021-11-05 08:38:20|133.46|133.34|133.54|133.42|133.54|133.48|133.46|133.34|24663
1636101510000|2021-11-05 08:38:30|133.56||133.54||133.56||133.54||1775
1636101530000|2021-11-05 08:38:50|133.52|133.44|133.46|133.38|133.52|133.44|133.46|133.34|3400
1636101550000|2021-11-05 08:39:10|133.44|133.36|133.46|133.36|133.48|133.36|133.44|133.36|2529
1636101560000|2021-11-05 08:39:20|133.44|133.38|133.56|133.46|133.56|133.46|133.44|133.38|21576
1636101570000|2021-11-05 08:39:30|133.54||133.54||133.54||133.54||2
1636101610000|2021-11-05 08:40:10|||||||||18868
1636101640000|2021-11-05 08:40:40||133.48||133.48||133.48||133.48|621
1636101650000|2021-11-05 08:40:50||133.46||133.46||133.46||133.46|9
1636101660000|2021-11-05 08:41:00||133.48||133.48||133.48||133.48|6739
1636101670000|2021-11-05 08:41:10|133.58|133.5|133.48|133.34|133.64|133.58|133.48|133.34|16665
1636101680000|2021-11-05 08:41:20|133.46|133.32|133.36|133.28|133.46|133.32|133.36|133.28|2234
1636101690000|2021-11-05 08:41:30|133.4|133.3|133.4|133.3|133.42|133.3|133.4|133.3|415
1636101700000|2021-11-05 08:41:40|133.38|133.28|133.32|133.18|133.38|133.28|133.3|133.16|789
1636101710000|2021-11-05 08:41:50|133.3|133.16|133.32|133.18|133.32|133.18|133.26|133.16|8349
1636101720000|2021-11-05 08:42:00|133.3|133.2|133.32|133.2|133.32|133.2|133.3|133.2|0
1636101760000|2021-11-05 08:42:40|133.3|133.22|133.4|133.3|133.4|133.32|133.3|133.22|5843
1636101770000|2021-11-05 08:42:50|133.38|133.32|133.38|133.32|133.38|133.32|133.38|133.32|40
1636101780000|2021-11-05 08:43:00|133.4|133.3|133.44|133.34|133.44|133.34|133.4|133.3|112
1636101790000|2021-11-05 08:43:10|133.4||133.4||133.4||133.4||0
1636101820000|2021-11-05 08:43:40|133.44|133.36|133.44|133.36|133.44|133.36|133.44|133.36|3682
1636101830000|2021-11-05 08:43:50|133.42|133.38|133.64|133.54|133.64|133.54|133.42|133.36|8113
1636101840000|2021-11-05 08:44:00|133.66|133.56|134|133.9|134.06|133.92|133.66|133.56|14151
1636101850000|2021-11-05 08:44:10|133.96|133.88|133.86|133.8|133.96|133.88|133.86|133.8|6532
1636101860000|2021-11-05 08:44:20|133.88|133.82|133.98|133.84|134.02|133.84|133.88|133.82|7963
1636101870000|2021-11-05 08:44:30|134|133.86|134.04|133.9|134.04|133.9|134|133.86|3225
1636101900000|2021-11-05 08:45:00|134.06|133.92|134.08|133.94|134.08|133.94|134.06|133.92|1834
1636101910000|2021-11-05 08:45:10|||||||||2000
1636101940000|2021-11-05 08:45:40|134.06|133.96|134.1|133.94|134.12|133.96|134.06|133.94|9572
1636101950000|2021-11-05 08:45:50|||||||||736
1636101970000|2021-11-05 08:46:10|134.08||134.08||134.08||134.08||0
1636101980000|2021-11-05 08:46:20|134.1|134.1|134.1|133.94|134.12|134.1|134.08|133.94|19000
1636101990000|2021-11-05 08:46:30|134.08||134.08||134.08||134.08||0
1636102000000|2021-11-05 08:46:40|134.06|133.9|133.98|133.88|134.06|133.9|133.98|133.88|4149
1636102010000|2021-11-05 08:46:50|133.96||133.96||133.96||133.96||0
1636102030000|2021-11-05 08:47:10|||||||||1
1636102040000|2021-11-05 08:47:20|133.98|133.9|134.12|133.98|134.12|133.98|133.98|133.9|8091
1636102050000|2021-11-05 08:47:30|134.1|133.96|134.1|133.96|134.1|133.96|134.1|133.96|0
1636102060000|2021-11-05 08:47:40|134.08||134.08||134.08||134.08||0
1636102070000|2021-11-05 08:47:50|134.06|133.94|134.04|133.96|134.06|133.96|134.04|133.9|0
1636102080000|2021-11-05 08:48:00|134.06|133.98|134.1|133.98|134.1|134|134.06|133.98|7677
1636102110000|2021-11-05 08:48:30|134.08||134.1||134.1||134.08||8
1636102130000|2021-11-05 08:48:50|134.08|133.96|134|133.88|134.08|133.98|133.98|133.86|16235
1636102140000|2021-11-05 08:49:00||133.9||133.9||133.9||133.9|0
1636102150000|2021-11-05 08:49:10|133.98||133.98||133.98||133.98||0
1636102170000|2021-11-05 08:49:30|133.96|133.88|133.88|133.8|133.98|133.88|133.88|133.8|3946
1636102180000|2021-11-05 08:49:40|133.86|133.78|133.82|133.76|133.86|133.78|133.82|133.76|3416
1636102200000|2021-11-05 08:50:00|133.84|133.78|134.16|134.06|134.16|134.06|133.84|133.78|10827
1636102210000|2021-11-05 08:50:10|134.14|134.04|134.14|134.04|134.14|134.04|134.14|134.04|191
1636102220000|2021-11-05 08:50:20||134.06||134.06||134.06||134.06|26
1636102250000|2021-11-05 08:50:50|134.12|134.02|134.08|134|134.12|134.02|134.08|133.98|460
1636102260000|2021-11-05 08:51:00|134.06|133.96|134.04|133.92|134.06|133.96|134.04|133.92|1110
1636102270000|2021-11-05 08:51:10||133.94||133.92||133.94||133.92|1704
1636102280000|2021-11-05 08:51:20|134.06|133.94|134.12|134.04|134.16|134.06|134.06|133.94|13508
1636102290000|2021-11-05 08:51:30|134.1|133.98|134|133.92|134.1|133.98|134|133.92|7412
1636102300000|2021-11-05 08:51:40|133.98|133.86|133.88|133.8|133.98|133.86|133.88|133.8|2190
1636102310000|2021-11-05 08:51:50|133.86|133.78|133.84|133.72|133.86|133.78|133.84|133.72|0
1636102340000|2021-11-05 08:52:20|||||||||4609
1636102350000|2021-11-05 08:52:30|133.82|133.7|133.66|133.54|133.82|133.7|133.66|133.52|1564
1636102360000|2021-11-05 08:52:40||133.5||133.52||133.52||133.5|0
1636102380000|2021-11-05 08:53:00|133.64|133.48|133.62|133.5|133.64|133.5|133.62|133.48|1738
1636102390000|2021-11-05 08:53:10|133.6||133.6||133.6||133.6||0
1636102400000|2021-11-05 08:53:20|133.64|133.54|133.74|133.62|133.74|133.62|133.64|133.54|12906
1636102410000|2021-11-05 08:53:30|133.72|133.6|133.68|133.58|133.72|133.6|133.68|133.58|0
1636102420000|2021-11-05 08:53:40|133.66|133.56|133.6|133.52|133.66|133.58|133.6|133.46|4029
1636102450000|2021-11-05 08:54:10|||||||||7500
1636102460000|2021-11-05 08:54:20|133.58||133.58||133.6||133.58||1078
1636102470000|2021-11-05 08:54:30|133.56|133.54|133.64|133.56|133.64|133.56|133.56|133.52|3636
1636102480000|2021-11-05 08:54:40|133.66|133.66|133.78|133.7|133.8|133.7|133.66|133.66|36572
1636102490000|2021-11-05 08:54:50|133.84|133.74|133.92|133.82|133.96|133.9|133.84|133.74|26904
1636102500000|2021-11-05 08:55:00|133.94|133.84|133.98|133.88|133.98|133.88|133.94|133.84|2551
1636102530000|2021-11-05 08:55:30|133.96|133.86|133.94|133.84|133.96|133.88|133.92|133.84|2528
1636102540000|2021-11-05 08:55:40|133.96|133.86|133.98|133.88|133.98|133.88|133.96|133.86|1897
1636102600000|2021-11-05 08:56:40|133.96|133.92|133.94|133.88|133.96|133.92|133.94|133.88|1352
1636102610000|2021-11-05 08:56:50|133.96||133.98||133.98||133.96||0
1636102620000|2021-11-05 08:57:00|133.96|133.86|133.84|133.76|133.96|133.86|133.82|133.74|8212
1636102660000|2021-11-05 08:57:40|133.88|133.8|133.96|133.86|133.96|133.86|133.88|133.8|1505
1636102680000|2021-11-05 08:58:00|133.94|133.84|133.9|133.8|133.94|133.84|133.9|133.8|939
1636102690000|2021-11-05 08:58:10|133.88|133.76|133.76|133.64|133.88|133.76|133.76|133.62|2452
1636102700000|2021-11-05 08:58:20|133.74||133.76||133.76||133.74||1
1636102720000|2021-11-05 08:58:40|133.78|133.7|133.9|133.78|133.92|133.78|133.78|133.7|5745
1636102750000|2021-11-05 08:59:10|133.88|133.76|133.82|133.76|133.88|133.76|133.82|133.7|5971
1636102780000|2021-11-05 08:59:40|133.8|133.74|133.78|133.66|133.8|133.74|133.78|133.64|417
1636102790000|2021-11-05 08:59:50|133.76|133.64|133.72|133.6|133.76|133.64|133.72|133.56|0
1636102810000|2021-11-05 09:00:10|133.74|133.62|133.84|133.76|133.84|133.76|133.74|133.62|8077
1636102820000|2021-11-05 09:00:20|133.86|133.78|133.86|133.78|133.88|133.78|133.86|133.74|1900
1636102830000|2021-11-05 09:00:30|133.88|133.8|133.88|133.8|133.88|133.8|133.88|133.8|0
1636102840000|2021-11-05 09:00:40|133.86|133.76|133.86|133.74|133.88|133.78|133.86|133.74|2410
1636102860000|2021-11-05 09:01:00|133.88|133.76|133.88|133.8|133.88|133.8|133.88|133.76|20
1636102900000|2021-11-05 09:01:40|133.92|133.82|134.02|133.96|134.02|133.96|133.92|133.82|5694
1636102910000|2021-11-05 09:01:50|134.04|133.98|134.16|134.02|134.18|134.02|134.04|133.98|1011
1636102920000|2021-11-05 09:02:00|134.14|134|134.14|133.98|134.14|134|134.14|133.98|3068
1636102930000|2021-11-05 09:02:10||134||134||134||134|0
1636102940000|2021-11-05 09:02:20|134.2|134.04|134.24|134.12|134.24|134.12|134.2|134.04|329
1636102960000|2021-11-05 09:02:40|134.3|134.14|134.32|134.18|134.32|134.18|134.3|134.12|16
1636102970000|2021-11-05 09:02:50|134.3||134.3||134.3||134.3||0
1636102980000|2021-11-05 09:03:00|134.32||134.32||134.32||134.32||0
1636103000000|2021-11-05 09:03:20|134.34|134.2|134.36|134.24|134.38|134.24|134.34|134.2|0
1636103010000|2021-11-05 09:03:30|134.32||134.32||134.32||134.32||33
1636103020000|2021-11-05 09:03:40|134.36|134.26|134.54|134.42|134.56|134.42|134.36|134.26|10836
1636103030000|2021-11-05 09:03:50|134.58|134.46|134.62|134.5|134.62|134.52|134.56|134.46|7300
1636103050000|2021-11-05 09:04:10||134.52||134.52||134.52||134.52|559
1636103070000|2021-11-05 09:04:30|134.64|134.54|134.7|134.56|134.72|134.56|134.64|134.54|267
1636103110000|2021-11-05 09:05:10|||||||||7388
1636103120000|2021-11-05 09:05:20|134.68|134.54|134.64|134.56|134.68|134.56|134.64|134.5|3663
1636103130000|2021-11-05 09:05:30|134.66|134.52|134.68|134.56|134.68|134.56|134.66|134.52|0
1636103140000|2021-11-05 09:05:40|||||||||5221
1636103160000|2021-11-05 09:06:00|134.66|134.54|134.5|134.36|134.66|134.54|134.5|134.36|22300
1636103170000|2021-11-05 09:06:10|134.52|134.38|134.56|134.44|134.58|134.44|134.52|134.38|62
1636103180000|2021-11-05 09:06:20||134.4||134.42||134.42||134.4|2201
1636103190000|2021-11-05 09:06:30|134.54|134.4|134.5|134.38|134.54|134.4|134.5|134.38|0
1636103200000|2021-11-05 09:06:40|134.48|134.36|134.44|134.32|134.48|134.36|134.42|134.26|9410
1636103210000|2021-11-05 09:06:50||134.34||134.34||134.34||134.34|0
1636103220000|2021-11-05 09:07:00|134.46|134.36|134.46|134.34|134.54|134.4|134.46|134.34|4788
1636103240000|2021-11-05 09:07:20|134.44|134.32|134.44|134.34|134.44|134.34|134.44|134.32|100
1636103260000|2021-11-05 09:07:40||134.32||134.32||134.32||134.32|14803
1636103280000|2021-11-05 09:08:00||134.34||134.34||134.34||134.34|37
1636103290000|2021-11-05 09:08:10|134.42|134.32|134.38|134.28|134.42|134.32|134.38|134.26|5392
1636103300000|2021-11-05 09:08:20|134.36|134.26|134.58|134.42|134.6|134.44|134.34|134.26|13672
1636103310000|2021-11-05 09:08:30||134.44||134.46||134.46||134.44|0
1636103320000|2021-11-05 09:08:40||134.48||134.48||134.48||134.48|0
1636103330000|2021-11-05 09:08:50|||||||||2000
1636103340000|2021-11-05 09:09:00|||||||||2700
1636103350000|2021-11-05 09:09:10|134.6|134.5|134.68|134.54|134.68|134.54|134.6|134.5|3273
1636103360000|2021-11-05 09:09:20||134.56||134.54||134.56||134.54|0
1636103370000|2021-11-05 09:09:30|134.7|134.58|134.88|134.72|134.88|134.72|134.7|134.58|15641
1636103380000|2021-11-05 09:09:40||134.74||134.72||134.74||134.72|583
1636103390000|2021-11-05 09:09:50||134.76||134.72||134.76||134.72|0
1636103400000|2021-11-05 09:10:00|134.92|134.76|134.78|134.62|134.92|134.78|134.78|134.62|10742
1636103410000|2021-11-05 09:10:10|||||||||37
1636103420000|2021-11-05 09:10:20||134.6||134.6||134.6||134.6|3689
1636103430000|2021-11-05 09:10:30|134.76|134.62|134.76|134.62|134.76|134.62|134.76|134.62|0
1636103440000|2021-11-05 09:10:40|134.74||134.74||134.74||134.74||25
1636103450000|2021-11-05 09:10:50|134.76||134.72||134.76||134.72||188
1636103470000|2021-11-05 09:11:10|134.74|134.64|134.74|134.62|134.74|134.64|134.74|134.62|5
1636103480000|2021-11-05 09:11:20|||||||||629
1636103490000|2021-11-05 09:11:30|134.72|134.58|134.7|134.56|134.72|134.58|134.7|134.54|2451
1636103500000|2021-11-05 09:11:40|||||||||840
1636103520000|2021-11-05 09:12:00|134.72|134.58|134.68|134.58|134.72|134.58|134.68|134.58|0
1636103570000|2021-11-05 09:12:50|134.66|134.56|134.66|134.56|134.66|134.56|134.66|134.52|67
1636103580000|2021-11-05 09:13:00|134.64||134.64||134.64||134.64||0
1636103600000|2021-11-05 09:13:20|134.66||134.62||134.66||134.62||0
1636103620000|2021-11-05 09:13:40|134.64|134.64|134.66|134.6|134.66|134.64|134.64|134.6|13094
1636103630000|2021-11-05 09:13:50|134.68||134.64||134.72||134.64||3126
1636103660000|2021-11-05 09:14:20|134.66||134.66||134.66||134.66||0
1636103670000|2021-11-05 09:14:30|134.72||134.72||134.72||134.62||11
1636103700000|2021-11-05 09:15:00|134.68||134.68||134.68||134.68||1473
1636103710000|2021-11-05 09:15:10|134.66|134.58|134.54|134.46|134.66|134.58|134.54|134.46|21255
1636103720000|2021-11-05 09:15:20|134.52|134.44|134.48|134.36|134.52|134.44|134.48|134.36|548
1636103730000|2021-11-05 09:15:30||134.38||134.36||134.4||134.36|1484
1636103740000|2021-11-05 09:15:40|134.46|134.34|134.46|134.38|134.46|134.38|134.46|134.34|0
1636103750000|2021-11-05 09:15:50|134.48|134.4|134.54|134.4|134.56|134.44|134.48|134.38|6192
1636103760000|2021-11-05 09:16:00|134.56|134.42|134.58|134.5|134.62|134.5|134.56|134.42|3157
1636103770000|2021-11-05 09:16:10|134.6|134.52|134.6|134.52|134.6|134.52|134.6|134.52|0
1636103810000|2021-11-05 09:16:50|134.62|134.54|134.62|134.52|134.64|134.56|134.62|134.52|5574
1636103830000|2021-11-05 09:17:10|||||||||619
1636103840000|2021-11-05 09:17:20|134.6||134.6||134.6||134.6||3384
1636103850000|2021-11-05 09:17:30|134.58|134.48|134.5|134.38|134.58|134.48|134.48|134.36|434
1636103870000|2021-11-05 09:17:50|||||||||3718
1636103910000|2021-11-05 09:18:30|134.48||134.48||134.5||134.48||56
1636103920000|2021-11-05 09:18:40|||||||||820
1636103930000|2021-11-05 09:18:50|134.46|134.36|134.32|134.18|134.46|134.36|134.3|134.16|6419
1636103960000|2021-11-05 09:19:20|134.3||134.3||134.3||134.3||154
1636103970000|2021-11-05 09:19:30|134.28|134.16|134.14|134.02|134.28|134.16|134.14|134.02|50
1636103980000|2021-11-05 09:19:40||134.04||134.06||134.06||134.04|448
1636103990000|2021-11-05 09:19:50||134.04||134.02||134.04||134|8079
1636104000000|2021-11-05 09:20:00|134.12|134|134.1|134|134.14|134.02|134.1|134|0
1636104010000|2021-11-05 09:20:10|134.08|133.96|134.06|133.96|134.08|133.96|134.06|133.94|0
1636104020000|2021-11-05 09:20:20|134.08||134.06||134.08||134.04||2
1636104030000|2021-11-05 09:20:30|134.08|133.94|134.04|133.92|134.08|133.94|134.04|133.9|1275
1636104040000|2021-11-05 09:20:40|134.06|133.94|134.08|133.94|134.08|133.96|134.06|133.92|1929
1636104050000|2021-11-05 09:20:50||133.96||133.96||133.96||133.96|0
1636104060000|2021-11-05 09:21:00|||||||||59
1636104080000|2021-11-05 09:21:20|||||||||1000
1636104090000|2021-11-05 09:21:30|134.04|133.94|134.08|133.94|134.08|133.94|134.04|133.94|84
1636104100000|2021-11-05 09:21:40|||||||||856
1636104120000|2021-11-05 09:22:00|||||||||735
1636104130000|2021-11-05 09:22:10|134.06||134.08||134.08||134.06||0
1636104140000|2021-11-05 09:22:20|||||||||19271
1636104150000|2021-11-05 09:22:30|134.06||134.06||134.06||134.06||0
1636104160000|2021-11-05 09:22:40|134.08||134.06||134.08||134.06||0
1636104180000|2021-11-05 09:23:00|134.08|133.98|134.2|134.1|134.2|134.1|134.08|133.98|29215
1636104190000|2021-11-05 09:23:10|134.18|134.08|134.12|133.98|134.18|134.08|134.1|133.94|28812
1636104200000|2021-11-05 09:23:20||134||134||134||134|0
1636104210000|2021-11-05 09:23:30|134.1|133.98|134.12|134|134.12|134|134.1|133.96|0
1636104230000|2021-11-05 09:23:50||134.02||134.02||134.02||134.02|0
1636104240000|2021-11-05 09:24:00|134.1|134|134.1|134|134.1|134|134.1|133.98|0
1636104260000|2021-11-05 09:24:20|||||||||738
1636104280000|2021-11-05 09:24:40|134.08||134.08||134.08||134.08||0
1636104290000|2021-11-05 09:24:50|134.1||134.06||134.1||134.06||0
1636104300000|2021-11-05 09:25:00|134.08|134.02|134.14|134.02|134.14|134.04|134.08|134.02|9226
1636104310000|2021-11-05 09:25:10|134.16||134.16||134.16||134.16||0
1636104340000|2021-11-05 09:25:40|134.12||134.12||134.12||134.12||0
1636104350000|2021-11-05 09:25:50|||||||||1431
1636104360000|2021-11-05 09:26:00|134.16|134.04|134.26|134.16|134.32|134.18|134.16|134.04|15748
1636104370000|2021-11-05 09:26:10|134.22|134.14|134.1|134|134.22|134.14|134.1|134|9503
1636104380000|2021-11-05 09:26:20|134.12|134.02|134.12|134.02|134.14|134.02|134.12|134.02|0
1636104390000|2021-11-05 09:26:30|134.1||134.1||134.1||134.1||0
1636104420000|2021-11-05 09:27:00|134.08|134|134.1|133.98|134.1|134.02|134.08|133.96|0
1636104460000|2021-11-05 09:27:40|134.08||134.08||134.08||134.08||3
1636104470000|2021-11-05 09:27:50|134.1|133.96|134.04|133.96|134.1|133.98|134.04|133.96|50
1636104480000|2021-11-05 09:28:00|134.02|133.94|133.82|133.68|134.02|133.94|133.82|133.68|8825
1636104490000|2021-11-05 09:28:10|133.8|133.66|133.78|133.66|133.8|133.66|133.78|133.66|0
1636104500000|2021-11-05 09:28:20|133.76|133.64|133.76|133.62|133.76|133.64|133.76|133.62|2975
1636104510000|2021-11-05 09:28:30|133.74|133.6|133.66|133.6|133.74|133.6|133.66|133.58|2100
1636104520000|2021-11-05 09:28:40|133.7||133.7||133.72||133.7||4
1636104550000|2021-11-05 09:29:10|||||||||2160
1636104560000|2021-11-05 09:29:20|133.68|133.72|133.82|133.68|133.84|133.74|133.68|133.68|12406
1636104570000|2021-11-05 09:29:30|133.78|133.66|133.76|133.62|133.78|133.66|133.76|133.62|0
1636104580000|2021-11-05 09:29:40||133.64||133.64||133.64||133.64|371
1636104590000|2021-11-05 09:29:50|133.78|133.66|133.96|133.84|133.96|133.88|133.78|133.66|27231
1636104600000|2021-11-05 09:30:00|133.94|133.82|134|133.9|134|133.9|133.94|133.82|7804
1636104610000|2021-11-05 09:30:10|133.98|133.88|134|133.86|134|133.88|133.98|133.86|1836
1636104620000|2021-11-05 09:30:20|133.98|133.84|133.78|133.66|133.98|133.84|133.78|133.64|27229
1636104630000|2021-11-05 09:30:30|133.76|133.68|133.78|133.68|133.78|133.68|133.76|133.68|0
1636104640000|2021-11-05 09:30:40|||||||||200
1636104650000|2021-11-05 09:30:50|133.76|133.7|133.76|133.7|133.76|133.7|133.76|133.7|265
1636104660000|2021-11-05 09:31:00|133.78|133.72|133.84|133.76|133.9|133.78|133.78|133.72|3545
1636104670000|2021-11-05 09:31:10|133.88|133.78|133.96|133.82|133.96|133.84|133.88|133.78|2470
1636104680000|2021-11-05 09:31:20||133.84||133.82||133.84||133.82|2
1636104700000|2021-11-05 09:31:40|133.94|133.84|134|133.88|134|133.88|133.94|133.84|3170
1636104710000|2021-11-05 09:31:50|134.02||134.02||134.02||134.02||29705
1636104720000|2021-11-05 09:32:00|134.04|133.9|134.06|133.96|134.06|133.96|134.04|133.9|3733
1636104730000|2021-11-05 09:32:10|134.1|133.98|134.1|134|134.14|134|134.1|133.98|5440
1636104740000|2021-11-05 09:32:20|||||||||7416
1636104750000|2021-11-05 09:32:30|134.08|133.98|134.08|133.98|134.08|133.98|134.04|133.98|0
1636104760000|2021-11-05 09:32:40|134.1|134|134.1|134|134.1|134|134.1|134|0
1636104770000|2021-11-05 09:32:50|134.08|133.98|134|133.88|134.08|133.98|134|133.88|1542
1636104790000|2021-11-05 09:33:10|134.02|134|134|133.88|134.02|134|134|133.88|15000
1636104800000|2021-11-05 09:33:20|134.02|133.9|134.02|133.94|134.02|133.94|134.02|133.9|0
1636104830000|2021-11-05 09:33:50|134|133.92|134|133.92|134|133.92|134|133.92|17
1636104840000|2021-11-05 09:34:00|133.98||133.98||133.98||133.98||3
1636104880000|2021-11-05 09:34:40|134.02|133.94|134.02|133.94|134.02|133.94|134.02|133.94|387
1636104910000|2021-11-05 09:35:10|||||||||242
1636104930000|2021-11-05 09:35:30|||||||||28
1636104940000|2021-11-05 09:35:40|||||||||1000
1636104950000|2021-11-05 09:35:50|134.04|133.96|134.06|133.94|134.1|134.02|134.04|133.94|15058
1636104960000|2021-11-05 09:36:00|134.08|133.96|134.06|133.94|134.08|133.96|134.06|133.94|50
1636104970000|2021-11-05 09:36:10|134.08|133.96|134.08|133.98|134.08|134|134.08|133.96|0
1636104990000|2021-11-05 09:36:30|134.06||134.06||134.06||134.06||0
1636105000000|2021-11-05 09:36:40|134.08||134.08||134.08||134.08||0
1636105030000|2021-11-05 09:37:10|134.06|134|134|133.9|134.06|134|133.96|133.9|11721
1636105050000|2021-11-05 09:37:30|134.02|133.92|134.02|133.92|134.02|133.92|134.02|133.92|0
1636105060000|2021-11-05 09:37:40|134.04|133.94|134.2|134.08|134.2|134.08|134.04|133.94|33107
1636105070000|2021-11-05 09:37:50|134.18|134.06|134.08|133.96|134.18|134.06|134.08|133.96|0
1636105080000|2021-11-05 09:38:00|134.1|133.98|134.18|134.04|134.2|134.08|134.1|133.98|4056
1636105090000|2021-11-05 09:38:10|134.16|134.02|134.12|134|134.16|134.02|134.12|134|0
1636105100000|2021-11-05 09:38:20|134.1||134.1||134.1||134.1||0
1636105120000|2021-11-05 09:38:40|134.14|134.04|134.14|134.06|134.16|134.06|134.14|134.04|3280
1636105130000|2021-11-05 09:38:50|134.1|134.04|134.02|133.92|134.1|134.04|134.02|133.92|11280
1636105140000|2021-11-05 09:39:00|133.98|133.9|134|133.92|134.02|133.92|133.98|133.9|0
1636105150000|2021-11-05 09:39:10|134.02|133.94|133.98|133.9|134.04|133.94|133.98|133.9|2695
1636105210000|2021-11-05 09:40:10|||||||||1481
1636105220000|2021-11-05 09:40:20|134|133.92|134.02|133.92|134.04|133.92|134|133.92|300
1636105240000|2021-11-05 09:40:40|134.04||134.04||134.04||134.04||0
1636105260000|2021-11-05 09:41:00|134|133.94|134|133.94|134|133.94|134|133.94|0
1636105270000|2021-11-05 09:41:10|134.04||134.04||134.04||134.04||0
1636105280000|2021-11-05 09:41:20|134.02|133.92|134.02|133.92|134.02|133.92|134.02|133.92|0
1636105290000|2021-11-05 09:41:30|133.98||133.98||133.98||133.98||0
1636105300000|2021-11-05 09:41:40|134.02|133.94|134.04|133.94|134.04|133.94|134.02|133.92|737
1636105310000|2021-11-05 09:41:50|||||||||6
1636105320000|2021-11-05 09:42:00|134.06|133.96|134.14|134.04|134.14|134.04|134.06|133.96|9473
1636105340000|2021-11-05 09:42:20|||||||||48
1636105360000|2021-11-05 09:42:40|134.16|134.06|134.22|134.1|134.26|134.16|134.16|134.06|0
1636105370000|2021-11-05 09:42:50|134.24|134.12|134.22|134.12|134.26|134.14|134.2|134.1|0
1636105380000|2021-11-05 09:43:00|134.2|134.14|134.22|134.16|134.22|134.16|134.2|134.14|1985
1636105400000|2021-11-05 09:43:20||134.14||134.16||134.16||134.14|18
1636105410000|2021-11-05 09:43:30|134.2|134.14|134.22|134.14|134.22|134.14|134.2|134.12|1755
1636105440000|2021-11-05 09:44:00|134.2|134.12|134.16|134.08|134.2|134.12|134.16|134.06|738
1636105450000|2021-11-05 09:44:10|134.18|134.1|134.2|134.08|134.2|134.12|134.18|134.08|0
1636105460000|2021-11-05 09:44:20|134.18|134.1|134.18|134.1|134.18|134.1|134.18|134.1|0
1636105470000|2021-11-05 09:44:30||134.08||134.1||134.1||134.08|2731
1636105480000|2021-11-05 09:44:40|||||||||10089
1636105510000|2021-11-05 09:45:10||134.12||134.12||134.12||134.12|0
1636105520000|2021-11-05 09:45:20||134.1||134.1||134.1||134.1|497
1636105530000|2021-11-05 09:45:30|134.16|134.08|134.12|134.04|134.16|134.08|134.12|134.04|4133
1636105560000|2021-11-05 09:46:00|134.14|134.06|134.26|134.18|134.26|134.18|134.14|134.06|3526
1636105580000|2021-11-05 09:46:20||134.2||134.2||134.2||134.2|9
1636105590000|2021-11-05 09:46:30||134.18||134.18||134.18||134.18|0
1636105610000|2021-11-05 09:46:50|134.24|134.16|134.18|134.12|134.24|134.16|134.18|134.1|3960
1636105620000|2021-11-05 09:47:00|134.2|134.1|134.16|134.08|134.2|134.1|134.16|134.08|0
1636105630000|2021-11-05 09:47:10|134.14|134.06|134.08|134|134.14|134.06|134.08|134|23432
1636105640000|2021-11-05 09:47:20|134.1|134.02|134.14|134.06|134.14|134.06|134.1|134.02|1998
1636105670000|2021-11-05 09:47:50|134.12|134.04|134.14|134.06|134.14|134.06|134.12|134.04|0
1636105680000|2021-11-05 09:48:00|134.16|134.08|134.2|134.1|134.26|134.14|134.16|134.08|13652
1636105690000|2021-11-05 09:48:10|134.18|134.08|134.16|134.06|134.18|134.08|134.12|134.04|0
1636105710000|2021-11-05 09:48:30|134.12|134.08|134.12|134.06|134.12|134.08|134.12|134.06|0
1636105760000|2021-11-05 09:49:20|||||||||8153
1636105770000|2021-11-05 09:49:30|134.1|134.08|134|133.94|134.1|134.08|134|133.92|9279
1636105780000|2021-11-05 09:49:40|134.02|134|133.98|133.92|134.06|134|133.96|133.9|18204
1636105790000|2021-11-05 09:49:50||133.94||133.94||133.94||133.94|0
1636105800000|2021-11-05 09:50:00|134|133.98|134.14|134.04|134.14|134.04|134|133.98|8328
1636105810000|2021-11-05 09:50:10|134.16|134.06|134.22|134.14|134.22|134.14|134.16|134.06|4296
1636105820000|2021-11-05 09:50:20|134.2||134.2||134.2||134.2||2222
1636105830000|2021-11-05 09:50:30|134.24|134.16|134.26|134.18|134.26|134.18|134.24|134.16|375
1636105840000|2021-11-05 09:50:40|134.24|134.2|134.52|134.42|134.54|134.42|134.24|134.2|62366
1636105850000|2021-11-05 09:50:50|134.5|134.46|134.62|134.54|134.68|134.58|134.5|134.46|13355
1636105860000|2021-11-05 09:51:00|134.64|134.56|134.7|134.6|134.72|134.6|134.54|134.48|13673
1636105870000|2021-11-05 09:51:10||134.62||134.62||134.64||134.62|0
1636105880000|2021-11-05 09:51:20|134.72|134.64|134.64|134.56|134.76|134.66|134.64|134.56|14385
1636105910000|2021-11-05 09:51:50|||||||||683
1636105920000|2021-11-05 09:52:00|134.66|134.58|134.66|134.58|134.66|134.58|134.66|134.58|5
1636105950000|2021-11-05 09:52:30|134.64|134.56|134.62|134.52|134.64|134.56|134.56|134.46|6364
1636105960000|2021-11-05 09:52:40|134.52|134.5|134.58|134.46|134.62|134.5|134.5|134.44|8755
1636105980000|2021-11-05 09:53:00|134.56|134.44|134.58|134.48|134.6|134.52|134.54|134.42|2870
1636105990000|2021-11-05 09:53:10|||||||||176
1636106000000|2021-11-05 09:53:20|134.56||134.56||134.56||134.56||0
1636106010000|2021-11-05 09:53:30|||||||||15873
1636106050000|2021-11-05 09:54:10|||||||||5028
1636106060000|2021-11-05 09:54:20|134.54|134.5|134.52|134.44|134.62|134.54|134.52|134.4|7628
1636106070000|2021-11-05 09:54:30|134.54|134.48|134.52|134.48|134.54|134.48|134.52|134.48|0
1636106100000|2021-11-05 09:55:00|134.54|134.5|134.64|134.58|134.64|134.58|134.54|134.5|7200
1636106110000|2021-11-05 09:55:10|134.62||134.62||134.62||134.62||33
1636106120000|2021-11-05 09:55:20|134.64||134.64||134.64||134.64||0
1636106140000|2021-11-05 09:55:40|134.66|134.6|134.7|134.64|134.7|134.64|134.66|134.6|967
1636106150000|2021-11-05 09:55:50|134.68|134.62|134.68|134.6|134.68|134.62|134.68|134.6|0
1636106160000|2021-11-05 09:56:00|134.7|134.58|134.66|134.58|134.7|134.58|134.64|134.58|2804
1636106170000|2021-11-05 09:56:10|134.64||134.62||134.64||134.62||0
1636106190000|2021-11-05 09:56:30|134.6|134.54|134.58|134.48|134.6|134.54|134.58|134.46|3356
1636106210000|2021-11-05 09:56:50|134.56|134.46|134.5|134.38|134.56|134.46|134.5|134.38|2582
1636106220000|2021-11-05 09:57:00|134.48|134.36|134.38|134.3|134.48|134.36|134.38|134.28|257
1636106230000|2021-11-05 09:57:10|134.36|134.28|134.28|134.2|134.36|134.28|134.28|134.18|10
1636106240000|2021-11-05 09:57:20|134.26|134.18|134.26|134.18|134.28|134.22|134.26|134.16|324
1636106250000|2021-11-05 09:57:30|134.24||134.24||134.24||134.24||0
1636106270000|2021-11-05 09:57:50|134.26|134.2|134.36|134.28|134.36|134.3|134.26|134.2|22656
1636106280000|2021-11-05 09:58:00|||||||||4294
1636106290000|2021-11-05 09:58:10|134.38|134.3|134.4|134.34|134.46|134.34|134.34|134.28|8487
1636106320000|2021-11-05 09:58:40|134.38|134.3|134.38|134.28|134.38|134.3|134.38|134.28|1476
1636106330000|2021-11-05 09:58:50|||||||||5
1636106340000|2021-11-05 09:59:00||134.3||134.3||134.32||134.3|0
1636106360000|2021-11-05 09:59:20||134.32||134.3||134.32||134.3|0
1636106380000|2021-11-05 09:59:40|134.36||134.36||134.36||134.36||0
1636106390000|2021-11-05 09:59:50|134.34||134.36||134.36||134.34||0
1636106400000|2021-11-05 10:00:00|||||||||966
1636106410000|2021-11-05 10:00:10|134.34|134.26|134.34|134.24|134.34|134.26|134.34|134.24|1125
1636106430000|2021-11-05 10:00:30||134.26||134.24||134.26||134.24|3012
1636106440000|2021-11-05 10:00:40|134.32|134.22|134.3|134.2|134.32|134.22|134.26|134.18|0
1636106450000|2021-11-05 10:00:50|134.32|134.22|134.36|134.26|134.38|134.3|134.32|134.22|2025
1636106480000|2021-11-05 10:01:20|||||||||365
1636106520000|2021-11-05 10:02:00|134.34|134.24|134.34|134.22|134.34|134.24|134.34|134.22|1760
1636106530000|2021-11-05 10:02:10||134.24||134.24||134.24||134.24|0
1636106570000|2021-11-05 10:02:50|134.32|134.22|134.3|134.22|134.32|134.22|134.3|134.22|0
1636106580000|2021-11-05 10:03:00|134.32|134.24|134.34|134.24|134.34|134.24|134.32|134.24|111
1636106610000|2021-11-05 10:03:30|134.32||134.3||134.32||134.3||9
1636106620000|2021-11-05 10:03:40||134.22||134.22||134.22||134.22|1733
1636106640000|2021-11-05 10:04:00||134.24||134.24||134.24||134.24|0
1636106650000|2021-11-05 10:04:10|134.28||134.28||134.28||134.28||0
1636106660000|2021-11-05 10:04:20|||||||||500
1636106670000|2021-11-05 10:04:30|134.3||134.3||134.3||134.3||0
1636106690000|2021-11-05 10:04:50|134.26||134.3||134.3||134.26||1261
1636106730000|2021-11-05 10:05:30|134.26|134.26|134.24|134.16|134.34|134.26|134.24|134.16|16560
1636106740000|2021-11-05 10:05:40|134.22|134.14|134.16|134.08|134.22|134.14|134.16|134.08|2241
1636106760000|2021-11-05 10:06:00||134.06||134.06||134.06||134.06|5003
1636106770000|2021-11-05 10:06:10||134.08||134.08||134.08||134.08|0
1636106780000|2021-11-05 10:06:20|134.14|134.06|134.14|134.06|134.14|134.06|134.14|134.06|0
1636106790000|2021-11-05 10:06:30|134.16|134.08|134.16|134.08|134.16|134.08|134.16|134.08|0
1636106810000|2021-11-05 10:06:50|134.14|134.06|134.14|134.04|134.14|134.06|134.14|134.04|580
1636106820000|2021-11-05 10:07:00|134.12|134.02|134.16|134.1|134.16|134.14|134.1|134|18999
1636106830000|2021-11-05 10:07:10||134.12||134.12||134.12||134.12|1150
1636106840000|2021-11-05 10:07:20|134.2|134.14|134.18|134.14|134.22|134.14|134.18|134.14|2708
1636106850000|2021-11-05 10:07:30|134.22|134.16|134.22|134.14|134.24|134.16|134.22|134.14|40
1636106860000|2021-11-05 10:07:40|134.2||134.2||134.2||134.2||0
1636106880000|2021-11-05 10:08:00|134.18|134.1|134.18|134.12|134.2|134.12|134.12|134.1|3876
1636106890000|2021-11-05 10:08:10|134.2|134.14|134.28|134.2|134.28|134.2|134.2|134.14|8828
1636106900000|2021-11-05 10:08:20|134.32|134.22|134.32|134.24|134.34|134.24|134.32|134.22|52
1636106910000|2021-11-05 10:08:30|134.3|134.22|134.3|134.22|134.3|134.22|134.3|134.22|0
1636106920000|2021-11-05 10:08:40||134.24||134.24||134.24||134.24|0
1636106960000|2021-11-05 10:09:20||134.26||134.24||134.26||134.24|1488
1636106980000|2021-11-05 10:09:40|134.28|134.26|134.28|134.24|134.28|134.26|134.28|134.24|1498
1636106990000|2021-11-05 10:09:50|134.3|134.26|134.36|134.28|134.4|134.32|134.3|134.26|8429
1636107000000|2021-11-05 10:10:00|134.34||134.34||134.34||134.34||40
1636107050000|2021-11-05 10:10:50|134.32|134.24|134.3|134.24|134.32|134.24|134.3|134.22|69
1636107070000|2021-11-05 10:11:10|134.28||134.28||134.28||134.28||0
1636107090000|2021-11-05 10:11:30|||||||||280
1636107110000|2021-11-05 10:11:50|134.3||134.3||134.3||134.3||16
1636107120000|2021-11-05 10:12:00|134.26||134.3||134.3||134.26||5001
1636107130000|2021-11-05 10:12:10|134.32|134.26|134.38|134.32|134.38|134.34|134.32|134.24|13823
1636107140000|2021-11-05 10:12:20|||||||||550
1636107150000|2021-11-05 10:12:30|134.4|134.34|134.48|134.4|134.48|134.4|134.4|134.34|2436
1636107160000|2021-11-05 10:12:40|134.46||134.46||134.46||134.46||250
1636107170000|2021-11-05 10:12:50|||||||||8287
1636107180000|2021-11-05 10:13:00|134.48|134.42|134.46|134.4|134.5|134.42|134.46|134.4|3
1636107190000|2021-11-05 10:13:10|134.5|134.42|134.48|134.42|134.5|134.42|134.48|134.42|170
1636107200000|2021-11-05 10:13:20|134.5||134.5||134.5||134.5||0
1636107210000|2021-11-05 10:13:30|134.48|134.4|134.48|134.42|134.48|134.42|134.48|134.38|0
1636107240000|2021-11-05 10:14:00||134.44||134.44||134.44||134.44|1
1636107250000|2021-11-05 10:14:10|134.46||134.46||134.46||134.46||145
1636107260000|2021-11-05 10:14:20|134.44|134.42|134.44|134.34|134.44|134.42|134.4|134.32|2451
1636107270000|2021-11-05 10:14:30||134.36||134.36||134.38||134.36|744
1636107290000|2021-11-05 10:14:50|134.42|134.34|134.42|134.34|134.42|134.34|134.42|134.32|1842
1636107360000|2021-11-05 10:16:00||134.36||134.34||134.36||134.34|158
1636107380000|2021-11-05 10:16:20|134.4|134.32|134.34|134.26|134.4|134.32|134.34|134.26|21
1636107400000|2021-11-05 10:16:40|134.32|134.28|134.32|134.28|134.32|134.28|134.32|134.28|0
1636107420000|2021-11-05 10:17:00|134.34|134.26|134.34|134.26|134.34|134.26|134.34|134.26|199
1636107430000|2021-11-05 10:17:10|134.36|134.28|134.4|134.34|134.4|134.36|134.36|134.28|3800
1636107460000|2021-11-05 10:17:40|134.38|134.32|134.38|134.3|134.38|134.32|134.38|134.3|0
1636107480000|2021-11-05 10:18:00|134.36|134.28|134.38|134.36|134.38|134.36|134.36|134.28|1322
1636107490000|2021-11-05 10:18:10|134.36|134.34|134.36|134.3|134.36|134.34|134.36|134.28|2600
1636107500000|2021-11-05 10:18:20|134.38||134.38||134.4||134.38||0
1636107520000|2021-11-05 10:18:40|134.4|134.32|134.4|134.32|134.4|134.32|134.4|134.32|50
1636107530000|2021-11-05 10:18:50|134.38||134.38||134.38||134.38||0
1636107560000|2021-11-05 10:19:20|134.4|134.34|134.4|134.34|134.4|134.34|134.4|134.34|0
1636107570000|2021-11-05 10:19:30|134.38||134.38||134.38||134.38||0
1636107580000|2021-11-05 10:19:40|134.4||134.4||134.4||134.4||0
1636107590000|2021-11-05 10:19:50|||||||||104
1636107600000|2021-11-05 10:20:00|134.38||134.38||134.38||134.38||0
1636107620000|2021-11-05 10:20:20|134.36|134.32|134.36|134.28|134.36|134.32|134.3|134.24|5912
1636107630000|2021-11-05 10:20:30|134.32|134.26|134.3|134.26|134.36|134.28|134.3|134.24|750
1636107640000|2021-11-05 10:20:40|134.32||134.32||134.32||134.32||0
1636107650000|2021-11-05 10:20:50|134.34|134.28|134.64|134.54|134.66|134.54|134.34|134.28|21808
1636107660000|2021-11-05 10:21:00|134.6||134.6||134.62||134.58||0
1636107680000|2021-11-05 10:21:20|134.62|134.56|134.62|134.54|134.64|134.56|134.62|134.54|166
1636107690000|2021-11-05 10:21:30|134.64|134.56|134.64|134.54|134.64|134.56|134.64|134.54|0
1636107700000|2021-11-05 10:21:40||134.56||134.56||134.56||134.56|0
1636107710000|2021-11-05 10:21:50|134.68|134.58|134.68|134.62|134.74|134.62|134.68|134.58|1027
1636107720000|2021-11-05 10:22:00|134.72||134.72||134.74||134.72||1011
1636107740000|2021-11-05 10:22:20||134.64||134.64||134.64||134.64|4687
1636107750000|2021-11-05 10:22:30|134.7|134.62|134.64|134.56|134.7|134.62|134.62|134.56|1252
1636107760000|2021-11-05 10:22:40|134.62|134.54|134.58|134.5|134.62|134.54|134.58|134.48|12532
1636107770000|2021-11-05 10:22:50|134.56|134.48|134.56|134.5|134.58|134.5|134.52|134.44|2829
1636107830000|2021-11-05 10:23:50|||||||||22170
1636107840000|2021-11-05 10:24:00|134.58|134.56|134.56|134.5|134.58|134.56|134.56|134.5|25369
1636107860000|2021-11-05 10:24:20|134.52|134.46|134.48|134.4|134.52|134.46|134.46|134.38|7259
1636107870000|2021-11-05 10:24:30|134.46|134.38|134.46|134.38|134.46|134.38|134.46|134.38|22
1636107910000|2021-11-05 10:25:10|134.44|134.36|134.44|134.34|134.44|134.36|134.42|134.34|0
1636107960000|2021-11-05 10:26:00|134.46|134.36|134.5|134.44|134.52|134.46|134.46|134.36|2918
1636107980000|2021-11-05 10:26:20|134.52|134.46|134.62|134.56|134.62|134.56|134.52|134.46|10136
1636107990000|2021-11-05 10:26:30|134.64|134.62|134.62|134.54|134.68|134.62|134.6|134.52|15805
1636108000000|2021-11-05 10:26:40|134.6|134.52|134.62|134.54|134.62|134.54|134.6|134.52|1500
1636108010000|2021-11-05 10:26:50|134.6|134.52|134.6|134.54|134.6|134.54|134.6|134.52|0
1636108020000|2021-11-05 10:27:00|134.58|134.52|134.56|134.48|134.58|134.52|134.56|134.48|2815
1636108030000|2021-11-05 10:27:10|||||||||768
1636108040000|2021-11-05 10:27:20|134.58|134.5|134.6|134.52|134.6|134.52|134.58|134.5|0
1636108050000|2021-11-05 10:27:30|||||||||1479
1636108090000|2021-11-05 10:28:10|134.58|134.5|134.36|134.26|134.58|134.5|134.36|134.26|8670
1636108100000|2021-11-05 10:28:20|134.34|134.24|134.32|134.22|134.34|134.24|134.32|134.22|1295
1636108120000|2021-11-05 10:28:40|||||||||780
1636108140000|2021-11-05 10:29:00|134.3|134.24|134.28|134.22|134.3|134.24|134.28|134.22|836
1636108150000|2021-11-05 10:29:10|134.3|134.24|134.26|134.22|134.3|134.24|134.26|134.22|0
1636108160000|2021-11-05 10:29:20|134.3|134.2|134.26|134.2|134.3|134.2|134.26|134.2|6128
1636108170000|2021-11-05 10:29:30|134.28||134.24||134.28||134.24||0
1636108180000|2021-11-05 10:29:40|134.26||134.3||134.3||134.26||0
1636108190000|2021-11-05 10:29:50||134.22||134.22||134.22||134.22|366
1636108230000|2021-11-05 10:30:30|134.28|134.2|134.28|134.2|134.28|134.22|134.28|134.2|2855
1636108240000|2021-11-05 10:30:40|134.26|134.22|134.18|134.08|134.26|134.22|134.16|134.06|4939
1636108250000|2021-11-05 10:30:50|134.16|134.06|134.16|134.06|134.16|134.06|134.16|134.04|100
1636108270000|2021-11-05 10:31:10||134.08||134.08||134.08||134.08|14
1636108280000|2021-11-05 10:31:20|134.18|134.1|134.22|134.14|134.22|134.14|134.18|134.1|2081
1636108300000|2021-11-05 10:31:40|134.24|134.16|134.22|134.14|134.24|134.16|134.22|134.14|10
1636108320000|2021-11-05 10:32:00|134.2||134.24||134.24||134.2||0
1636108330000|2021-11-05 10:32:10|134.26|134.12|134.28|134.2|134.28|134.2|134.26|134.12|0
1636108390000|2021-11-05 10:33:10||134.22||134.22||134.22||134.22|80
1636108400000|2021-11-05 10:33:20|134.26|134.2|134.26|134.2|134.26|134.2|134.22|134.2|497
1636108450000|2021-11-05 10:34:10||134.22||134.22||134.22||134.22|469
1636108480000|2021-11-05 10:34:40||134.24||134.22||134.24||134.22|2
1636108500000|2021-11-05 10:35:00|134.24|134.2|134.24|134.14|134.24|134.2|134.2|134.12|4438
1636108530000|2021-11-05 10:35:30|134.26|134.16|134.34|134.24|134.36|134.26|134.26|134.16|2350
1636108540000|2021-11-05 10:35:40|134.32|134.22|134.3|134.22|134.34|134.22|134.3|134.22|0
1636108570000|2021-11-05 10:36:10|134.32|134.24|134.4|134.32|134.42|134.36|134.32|134.24|12740
1636108580000|2021-11-05 10:36:20|134.42||134.42||134.42||134.42||5
1636108590000|2021-11-05 10:36:30||134.36||134.36||134.36||134.36|450
1636108600000|2021-11-05 10:36:40|134.38|134.32|134.36|134.28|134.38|134.32|134.36|134.28|2
1636108610000|2021-11-05 10:36:50|||||||||500
1636108640000|2021-11-05 10:37:20|134.38|134.32|134.38|134.32|134.38|134.32|134.38|134.32|883
1636108680000|2021-11-05 10:38:00|134.36||134.38||134.38||134.36||400
1636108700000|2021-11-05 10:38:20|134.4|134.34|134.48|134.38|134.48|134.4|134.4|134.34|9070
1636108710000|2021-11-05 10:38:30||134.4||134.4||134.4||134.4|0
1636108730000|2021-11-05 10:38:50|134.46|134.42|134.42|134.36|134.46|134.42|134.42|134.36|3845
1636108740000|2021-11-05 10:39:00|134.4|134.34|134.38|134.32|134.4|134.34|134.36|134.32|1401
1636108760000|2021-11-05 10:39:20||134.34||134.34||134.34||134.34|0
1636108790000|2021-11-05 10:39:50||134.32||134.32||134.32||134.32|9
1636108830000|2021-11-05 10:40:30|134.4||134.42||134.42||134.4||500
1636108840000|2021-11-05 10:40:40|134.4||134.38||134.4||134.38||600
1636108850000|2021-11-05 10:40:50|||||||||1803
1636108920000|2021-11-05 10:42:00|134.4|134.34|134.44|134.36|134.46|134.36|134.4|134.34|31
1636108930000|2021-11-05 10:42:10|134.46|134.38|134.46|134.38|134.46|134.38|134.46|134.38|2000
1636108950000|2021-11-05 10:42:30|||||||||36988
1636108980000|2021-11-05 10:43:00|134.44|134.4|134.46|134.38|134.46|134.4|134.44|134.38|22
1636108990000|2021-11-05 10:43:10|134.48|134.46|134.46|134.38|134.48|134.46|134.46|134.38|27257
1636109010000|2021-11-05 10:43:30|134.44|134.4|134.4|134.32|134.44|134.4|134.4|134.32|9404
1636109020000|2021-11-05 10:43:40|134.38|134.3|134.34|134.28|134.38|134.3|134.34|134.26|3922
1636109030000|2021-11-05 10:43:50||134.3||134.32||134.32||134.3|0
1636109040000|2021-11-05 10:44:00|134.36|134.36|134.42|134.34|134.46|134.42|134.36|134.34|19485
1636109050000|2021-11-05 10:44:10|||||||||6714
1636109070000|2021-11-05 10:44:30|134.4|134.38|134.36|134.28|134.4|134.38|134.32|134.26|10786
1636109140000|2021-11-05 10:45:40|134.38|134.3|134.36|134.28|134.42|134.32|134.36|134.28|3
1636109160000|2021-11-05 10:46:00|134.38|134.3|134.48|134.4|134.5|134.42|134.38|134.3|3373
1636109170000|2021-11-05 10:46:10|||||||||379
1636109180000|2021-11-05 10:46:20|134.5|134.42|134.44|134.38|134.5|134.42|134.44|134.38|3174
1636109190000|2021-11-05 10:46:30|134.42||134.44||134.44||134.42||0
1636109220000|2021-11-05 10:47:00||134.4||134.38||134.4||134.38|1329
1636109280000|2021-11-05 10:48:00|134.46|134.4|134.48|134.42|134.5|134.44|134.46|134.4|3420
1636109290000|2021-11-05 10:48:10|134.5|134.44|134.5|134.44|134.5|134.44|134.5|134.44|0
1636109310000|2021-11-05 10:48:30||134.42||134.44||134.44||134.42|0
1636109340000|2021-11-05 10:49:00|134.52|134.46|134.5|134.44|134.54|134.48|134.5|134.44|3280
1636109350000|2021-11-05 10:49:10|134.48|134.46|134.48|134.4|134.48|134.46|134.48|134.4|9218
1636109380000|2021-11-05 10:49:40|134.54|134.42|134.56|134.52|134.56|134.52|134.52|134.42|3727
1636109390000|2021-11-05 10:49:50|134.58||134.6||134.6||134.58||0
1636109400000|2021-11-05 10:50:00|134.62|134.54|134.68|134.6|134.7|134.64|134.62|134.54|4964
1636109410000|2021-11-05 10:50:10|134.7|134.62|134.7|134.64|134.7|134.64|134.7|134.62|700
1636109420000|2021-11-05 10:50:20|134.72|134.66|134.72|134.66|134.72|134.66|134.72|134.66|0
1636109430000|2021-11-05 10:50:30|134.74|134.68|134.74|134.66|134.76|134.68|134.74|134.66|0
1636109440000|2021-11-05 10:50:40|134.72|134.64|134.74|134.66|134.74|134.66|134.68|134.6|13449
1636109450000|2021-11-05 10:50:50|134.72|134.62|134.72|134.62|134.72|134.62|134.7|134.62|647
1636109460000|2021-11-05 10:51:00|134.74|134.64|134.8|134.74|134.8|134.76|134.72|134.64|5455
1636109470000|2021-11-05 10:51:10|134.82|134.76|135.12|135.02|135.12|135.04|134.82|134.76|25041
1636109480000|2021-11-05 10:51:20|135.1|135|135.14|135.02|135.2|135.06|135.08|134.98|21111
1636109490000|2021-11-05 10:51:30|135.12||135.12||135.12||135.12||0
1636109500000|2021-11-05 10:51:40|135.14|135.04|135.2|135.1|135.26|135.14|135.14|135.04|7992
1636109510000|2021-11-05 10:51:50|135.22|135.12|135.24|135.14|135.28|135.18|135.22|135.1|1500
1636109520000|2021-11-05 10:52:00|135.22|135.12|135.22|135.14|135.24|135.14|135.22|135.1|1500
1636109530000|2021-11-05 10:52:10|135.24|135.28|135.4|135.3|135.42|135.32|135.22|135.16|44427
1636109540000|2021-11-05 10:52:20|135.34|135.28|135.32|135.22|135.34|135.28|135.32|135.22|2600
1636109550000|2021-11-05 10:52:30|135.3|135.2|135.24|135.14|135.3|135.2|135.24|135.14|13908
1636109560000|2021-11-05 10:52:40|135.28|135.16|135.28|135.2|135.28|135.2|135.28|135.16|0
1636109570000|2021-11-05 10:52:50|135.26||135.26||135.26||135.26||0
1636109580000|2021-11-05 10:53:00|135.28|135.18|135.4|135.28|135.4|135.28|135.28|135.18|15108
1636109590000|2021-11-05 10:53:10|135.36|135.3|135.36|135.3|135.36|135.3|135.34|135.3|1500
1636109600000|2021-11-05 10:53:20|135.4|135.32|135.5|135.38|135.56|135.46|135.4|135.32|10530
1636109610000|2021-11-05 10:53:30|135.48|135.36|135.32|135.24|135.48|135.36|135.3|135.18|5135
1636109620000|2021-11-05 10:53:40|135.3|135.22|135.22|135.14|135.3|135.22|135.22|135.12|21564
1636109630000|2021-11-05 10:53:50|135.24|135.16|135.3|135.18|135.32|135.28|135.24|135.16|14898
1636109640000|2021-11-05 10:54:00|135.34|135.2|135.3|135.2|135.42|135.32|135.3|135.16|26475
1636109650000|2021-11-05 10:54:10|||||||||229
1636109680000|2021-11-05 10:54:40|135.32|135.3|135.46|135.4|135.5|135.4|135.32|135.3|24490
1636109690000|2021-11-05 10:54:50|||||||||227
1636109700000|2021-11-05 10:55:00|135.48|135.42|135.6|135.46|135.6|135.5|135.48|135.42|8251
1636109710000|2021-11-05 10:55:10|135.58|135.44|135.6|135.48|135.6|135.5|135.56|135.44|2010
1636109720000|2021-11-05 10:55:20||135.5||135.5||135.5||135.5|8
1636109740000|2021-11-05 10:55:40|135.64|135.48|135.72|135.62|135.74|135.62|135.64|135.46|19186
1636109750000|2021-11-05 10:55:50|135.74|135.6|135.66|135.56|135.74|135.6|135.62|135.5|13035
1636109760000|2021-11-05 10:56:00|135.68|135.58|135.72|135.62|135.72|135.62|135.68|135.58|0
1636109770000|2021-11-05 10:56:10|135.74|135.64|135.78|135.7|135.78|135.7|135.74|135.64|19112
1636109780000|2021-11-05 10:56:20|135.76|135.68|135.78|135.7|135.78|135.7|135.76|135.66|3615
1636109790000|2021-11-05 10:56:30|135.82|135.72|135.9|135.78|135.9|135.78|135.82|135.72|10310
1636109800000|2021-11-05 10:56:40|135.88|135.76|135.88|135.78|135.88|135.78|135.88|135.74|7511
1636109810000|2021-11-05 10:56:50|135.9|135.76|135.9|135.78|135.9|135.78|135.86|135.76|20354
1636109820000|2021-11-05 10:57:00|135.96|135.8|135.98|135.84|136|135.84|135.94|135.8|22049
1636109830000|2021-11-05 10:57:10|135.96||135.98||135.98||135.96||0
1636109840000|2021-11-05 10:57:20||135.88||135.84||135.88||135.84|80
1636109850000|2021-11-05 10:57:30|135.96||135.92||135.96||135.92||0
1636109860000|2021-11-05 10:57:40|135.9|135.8|135.86|135.74|135.9|135.8|135.86|135.7|10630
1636109870000|2021-11-05 10:57:50|135.84|135.72|135.92|135.82|135.96|135.82|135.84|135.72|21166
1636109880000|2021-11-05 10:58:00|135.9|135.78|135.92|135.84|135.92|135.84|135.9|135.78|700
1636109890000|2021-11-05 10:58:10|135.94|135.86|135.92|135.86|136|135.86|135.92|135.84|1938
1636109900000|2021-11-05 10:58:20|135.98|135.88|136.06|135.92|136.08|135.92|135.98|135.88|3988
1636109910000|2021-11-05 10:58:30|136.04|135.9|136.06|135.92|136.06|135.96|136|135.9|7057
1636109920000|2021-11-05 10:58:40|136.08|135.94|136.1|135.96|136.12|135.96|136.08|135.94|1462
1636109930000|2021-11-05 10:58:50|136.12|135.98|136.12|135.98|136.14|136.02|136.12|135.98|0
1636109940000|2021-11-05 10:59:00|136.14|136|136.14|136.02|136.14|136.02|136.14|136|0
1636109950000|2021-11-05 10:59:10|136.16||136.16||136.18||136.16||1453
1636109960000|2021-11-05 10:59:20|136.18|136.04|136.22|136.08|136.24|136.08|136.18|136.04|7
1636109970000|2021-11-05 10:59:30|136.24||136.24||136.24||136.24||0
1636109980000|2021-11-05 10:59:40|136.22|136.1|136.28|136.16|136.42|136.26|136.2|136.1|27138
1636109990000|2021-11-05 10:59:50|136.3|136.18|136.54|136.34|136.56|136.44|136.3|136.16|31054
1636110000000|2021-11-05 11:00:00|136.52|136.38|136.42|136.32|136.52|136.4|136.42|136.32|7083
1636110010000|2021-11-05 11:00:10|136.44|136.34|136.46|136.36|136.46|136.36|136.44|136.32|8654
1636110020000|2021-11-05 11:00:20|136.48|136.38|136.56|136.4|136.58|136.42|136.48|136.38|11837
1636110030000|2021-11-05 11:00:30||136.42||136.48||136.48||136.42|19095
1636110050000|2021-11-05 11:00:50|136.62|136.5|136.96|136.78|136.98|136.8|136.62|136.5|57931
1636110060000|2021-11-05 11:01:00||136.8||136.84||136.84||136.78|0
1636110080000|2021-11-05 11:01:20|137|136.86|137.26|137.1|137.4|137.22|137|136.86|55980
1636110090000|2021-11-05 11:01:30|137.36|137.14|137.36|137.18|137.36|137.18|137.36|137.14|1613
1636110100000|2021-11-05 11:01:40|137.38|137.22|137.4|137.3|137.4|137.3|137.38|137.22|9132
1636110110000|2021-11-05 11:01:50|137.38|137.28|137.6|137.44|137.64|137.44|137.38|137.28|11743
1636110120000|2021-11-05 11:02:00|137.64|137.46|137.76|137.58|137.78|137.62|137.64|137.46|4412
1636110130000|2021-11-05 11:02:10|137.79|137.66|138.27|138.02|138.29|138.02|137.79|137.66|7095
1636110140000|2021-11-05 11:02:20|138.29|138.04|138.15|137.98|138.37|138.24|138.15|137.96|12283
1636110150000|2021-11-05 11:02:30|138.13|138.04|138.31|138.08|138.33|138.08|138.13|138.04|1665
1636110160000|2021-11-05 11:02:40|138.33|138.1|138.33|138.1|138.33|138.1|138.33|138.1|0
1636110200000|2021-11-05 11:03:20|138.35|138.3|138.47|138.32|138.55|138.36|138.35|138.3|22622
1636110210000|2021-11-05 11:03:30|138.55|138.34|138.51|138.38|138.55|138.38|138.47|138.34|4340
1636110220000|2021-11-05 11:03:40||138.4||138.4||138.4||138.4|0
1636110230000|2021-11-05 11:03:50|138.55|138.44|138.55|138.44|138.55|138.44|138.55|138.44|57
1636110240000|2021-11-05 11:04:00|138.63||138.61||138.63||138.61||4133
1636110250000|2021-11-05 11:04:10|138.63|138.46|138.97|138.74|138.97|138.74|138.63|138.46|3359
1636110260000|2021-11-05 11:04:20|138.99|138.84|139.05|138.9|139.05|138.92|138.97|138.84|8005
1636110270000|2021-11-05 11:04:30|139.03|138.92|138.87|138.78|139.03|138.92|138.87|138.78|12565
1636110280000|2021-11-05 11:04:40|138.91|138.8|138.91|138.78|138.91|138.8|138.91|138.78|5485
1636110290000|2021-11-05 11:04:50|138.93|138.92|139.17|139.02|139.17|139.02|138.93|138.92|2318
1636110300000|2021-11-05 11:05:00|139.19|139.08|139.21|139.04|139.21|139.08|139.19|139.04|4959
1636110310000|2021-11-05 11:05:10|139.13|139.02|139.17|139.02|139.19|139.02|139.13|139.02|8998
1636110320000|2021-11-05 11:05:20|139.21|139.06|139.21|139.06|139.21|139.06|139.21|139.06|0
1636110330000|2021-11-05 11:05:30|139.25|139.1|139.53|139.3|139.53|139.3|139.25|139.1|1338
1636110340000|2021-11-05 11:05:40|139.51|139.28|139.87|139.76|139.87|139.76|139.51|139.28|880
1636110350000|2021-11-05 11:05:50|139.93|139.8|140.43|140.18|140.43|140.18|139.93|139.8|23528
1636110360000|2021-11-05 11:06:00|140.41|140.2|140.55|140.4|140.55|140.4|140.41|140.18|14754
1636110370000|2021-11-05 11:06:10|140.63|140.38|140.61|140.4|140.63|140.4|140.53|140.38|14967
1636110380000|2021-11-05 11:06:20|140.59|140.38|140.55|140.38|140.61|140.38|140.55|140.38|5074
1636110400000|2021-11-05 11:06:40|140.31|140.14|140.13|139.98|140.31|140.14|140.13|139.98|29947
1636110410000|2021-11-05 11:06:50|140.11|139.96|140.19|140|140.19|140.04|140.11|139.96|6199
1636110430000|2021-11-05 11:07:10|140.33|140.08|140.35|140.12|140.35|140.12|140.25|140.04|3247
1636110440000|2021-11-05 11:07:20|140.37|140.24|140.61|140.42|140.61|140.42|140.37|140.24|2585
1636110450000|2021-11-05 11:07:30|140.67|140.52|140.67|140.52|140.67|140.52|140.67|140.52|2147
1636110460000|2021-11-05 11:07:40|140.71|140.64|140.78|140.63|140.78|140.64|140.71|140.54|79637
1636110470000|2021-11-05 11:07:50|140.86|140.75|140.94|140.75|140.94|140.75|140.86|140.75|1500
1636110480000|2021-11-05 11:08:00|140.92|140.69|140.82|140.61|141|140.81|140.76|140.61|10460
1636110490000|2021-11-05 11:08:10|140.8|140.55|140.82|140.63|140.82|140.63|140.78|140.55|6319
1636110500000|2021-11-05 11:08:20|140.98|140.71|140.94|140.71|140.98|140.73|140.82|140.63|5103
1636110510000|2021-11-05 11:08:30|140.9|140.67|140.9|140.71|140.9|140.71|140.9|140.67|1500
1636110520000|2021-11-05 11:08:40|140.62|140.7|140.52|140.31|140.62|140.7|140.5|140.29|4464
1636110530000|2021-11-05 11:08:50|140.6|140.33|140.6|140.37|140.6|140.37|140.6|140.33|0
1636110540000|2021-11-05 11:09:00|140.74|140.51|140.72|140.51|140.74|140.51|140.7|140.49|3780
1636110560000|2021-11-05 11:09:20|140.92|140.67|140.92|140.71|140.92|140.75|140.9|140.67|2715
1636110570000|2021-11-05 11:09:30|140.96|140.73|140.88|140.71|140.96|140.75|140.88|140.71|9651
1636110580000|2021-11-05 11:09:40|140.58|140.37|140.54|140.33|140.58|140.37|140.54|140.33|3654
1636110590000|2021-11-05 11:09:50|140.68|140.41|140.8|140.51|140.88|140.63|140.68|140.41|4298
1636110600000|2021-11-05 11:10:00|140.88|140.65|140.84|140.61|140.9|140.69|140.84|140.61|1254
1636110620000|2021-11-05 11:10:20||140.59||140.59||140.61||140.59|0
1636110630000|2021-11-05 11:10:30|140.88|140.61|140.88|140.67|140.94|140.67|140.88|140.61|2638
1636110640000|2021-11-05 11:10:40|140.82|140.57|140.78|140.49|140.82|140.57|140.78|140.49|402
1636110650000|2021-11-05 11:10:50||140.55||140.55||140.55||140.55|0
1636110660000|2021-11-05 11:11:00|140.76|140.47|140.72|140.47|140.76|140.47|140.72|140.47|2191
1636110670000|2021-11-05 11:11:10|140.68|140.49|140.68|140.49|140.68|140.49|140.68|140.49|0
1636110690000|2021-11-05 11:11:30|140.64|140.35|140.58|140.37|140.64|140.37|140.5|140.35|918
1636110700000|2021-11-05 11:11:40|140.6|140.39|140.6|140.39|140.6|140.39|140.6|140.39|0
1636110710000|2021-11-05 11:11:50|140.58||140.58||140.58||140.54||350
1636110720000|2021-11-05 11:12:00|140.54||140.54||140.54||140.54||0
1636110740000|2021-11-05 11:12:20|140.4|140.13|140.36|140.17|140.4|140.19|140.24|140.03|3530
1636110750000|2021-11-05 11:12:30|140.38|140.19|140.18|140.03|140.38|140.19|140.18|140.03|5331
1636110760000|2021-11-05 11:12:40|140.22|139.97|140.14|139.97|140.22|139.99|139.98|139.83|9011
1636110770000|2021-11-05 11:12:50|140.12|139.89|140.36|140.17|140.38|140.17|140.02|139.83|11791
1636110780000|2021-11-05 11:13:00|140.34|140.47|140.6|140.39|140.72|140.51|140.34|140.39|1443
1636110790000|2021-11-05 11:13:10|140.68|140.44|140.74|140.51|140.74|140.51|140.52|140.35|193
1636110800000|2021-11-05 11:13:20|140.66|140.45|140.72|140.45|140.72|140.45|140.66|140.45|0
1636110810000|2021-11-05 11:13:30|140.68|140.43|140.5|140.23|140.68|140.43|140.44|140.23|4907
1636110830000|2021-11-05 11:13:50|140.52|140.43|140.66|140.43|140.66|140.43|140.52|140.43|2700
1636110850000|2021-11-05 11:14:10|140.62|140.41|140.48|140.23|140.62|140.41|140.48|140.23|1571
1636110860000|2021-11-05 11:14:20|140.4|140.19|140.46|140.25|140.48|140.33|140.38|140.19|6136
1636110870000|2021-11-05 11:14:30|140.48|140.27|140.54|140.31|140.54|140.31|140.48|140.27|0
1636110890000|2021-11-05 11:14:50|140.42|140.19|140.22|140.01|140.42|140.19|140.22|140.01|7221
1636110900000|2021-11-05 11:15:00|140.4|140.21|140.4|140.19|140.4|140.21|140.38|140.15|6587
1636110910000|2021-11-05 11:15:10|140.34|140.11|140.32|140.15|140.34|140.15|140.32|140.11|4200
1636110920000|2021-11-05 11:15:20|140.34||140.34||140.34||140.34||0
1636110950000|2021-11-05 11:15:50|140.4|140.21|140.38|140.21|140.4|140.21|140.38|140.21|150
1636110960000|2021-11-05 11:16:00|140.4||140.44||140.44||140.4||750
1636110970000|2021-11-05 11:16:10|140.4||140.36||140.44||140.36||0
1636110980000|2021-11-05 11:16:20|140.42||140.42||140.42||140.42||0
1636110990000|2021-11-05 11:16:30|140.22|140.01|140.02|139.89|140.22|140.01|140.02|139.87|10434
1636111000000|2021-11-05 11:16:40|140.12|139.91|140.26|140.09|140.26|140.09|140.1|139.91|11338
1636111010000|2021-11-05 11:16:50|140.24||140.24||140.24||140.24||0
1636111020000|2021-11-05 11:17:00|140.12|139.95|140.12|139.95|140.12|139.95|140.08|139.95|2700
1636111030000|2021-11-05 11:17:10|140.1|139.96|140.08|139.94|140.1|139.96|140|139.84|13432
1636111040000|2021-11-05 11:17:20|140.14|139.96|140.4|140.22|140.42|140.26|140.14|139.96|114732
1636111050000|2021-11-05 11:17:30|140.38|140.2|140.32|140.18|140.38|140.2|140.32|140.16|1490
1636111060000|2021-11-05 11:17:40|140.18|140.14|140.32|140.16|140.32|140.2|140.18|140.1|35272
1636111070000|2021-11-05 11:17:50|140.3|140.18|140.28|140.18|140.3|140.2|140.22|140.08|28464
1636111080000|2021-11-05 11:18:00|140.3|140.2|140.36|140.2|140.36|140.28|140.28|140.14|51537
1636111090000|2021-11-05 11:18:10|140.34|140.16|140.3|140.14|140.34|140.16|140.3|140.12|14283
1636111100000|2021-11-05 11:18:20|140.32|140.16|140.34|140.22|140.34|140.24|140.32|140.16|24325
1636111110000|2021-11-05 11:18:30|140.2|140.2|140.12|139.96|140.32|140.2|140.12|139.96|56863
1636111140000|2021-11-05 11:19:00|140.1|139.92|140.14|139.96|140.16|140.02|140|139.86|29516
1636111150000|2021-11-05 11:19:10|140.12||140.1||140.12||140.1||621
1636111160000|2021-11-05 11:19:20|140.14|139.98|140.14|140|140.16|140.06|140.1|139.96|78530
1636111170000|2021-11-05 11:19:30|140|139.98|140.54|140.4|140.56|140.4|140|139.96|146910
1636111180000|2021-11-05 11:19:40|140.5|140.38|140.48|140.32|140.5|140.38|140.48|140.3|30264
1636111190000|2021-11-05 11:19:50|140.46|140.3|140.4|140.26|140.46|140.3|140.4|140.24|32092
1636111200000|2021-11-05 11:20:00||140.28||140.28||140.28||140.28|911
1636111210000|2021-11-05 11:20:10|||||||||783
1636111220000|2021-11-05 11:20:20||140.3||140.28||140.3||140.28|4566
1636111230000|2021-11-05 11:20:30|140.38|140.3|140.54|140.38|140.6|140.5|140.38|140.3|17579
1636111240000|2021-11-05 11:20:40|140.52|140.36|140.42|140.32|140.52|140.36|140.42|140.28|22291
1636111250000|2021-11-05 11:20:50|140.44|140.34|140.5|140.34|140.56|140.42|140.44|140.32|9775
1636111260000|2021-11-05 11:21:00|140.44|140.32|140.42|140.32|140.44|140.32|140.42|140.32|0
1636111270000|2021-11-05 11:21:10|140.44|140.34|140.5|140.36|140.52|140.38|140.44|140.34|28046
1636111280000|2021-11-05 11:21:20|140.34|140.34|140.5|140.34|140.52|140.4|140.34|140.32|40646
1636111300000|2021-11-05 11:21:40|140.48|140.32|140.46|140.3|140.48|140.32|140.46|140.3|20693
1636111310000|2021-11-05 11:21:50|140.44|140.28|140.44|140.3|140.44|140.36|140.3|140.26|38981
1636111320000|2021-11-05 11:22:00|140.42|140.28|140.46|140.3|140.52|140.42|140.42|140.22|61151
1636111330000|2021-11-05 11:22:10|140.44|140.26|140.54|140.36|140.56|140.44|140.42|140.24|36701
1636111340000|2021-11-05 11:22:20||140.38||140.4||140.4||140.38|4326
1636111350000|2021-11-05 11:22:30|140.58|140.42|140.6|140.52|140.62|140.52|140.58|140.42|12530
1636111360000|2021-11-05 11:22:40|140.62|140.54|140.66|140.6|140.7|140.62|140.62|140.54|25024
1636111370000|2021-11-05 11:22:50|140.64|140.58|140.6|140.5|140.64|140.58|140.6|140.5|3586
1636111380000|2021-11-05 11:23:00|140.58|140.44|140.7|140.58|140.74|140.62|140.52|140.32|12799
1636111390000|2021-11-05 11:23:10|140.68|140.6|140.68|140.6|140.68|140.6|140.68|140.6|4634
1636111410000|2021-11-05 11:23:30|140.7|140.58|140.64|140.5|140.7|140.6|140.6|140.48|5627
1636111420000|2021-11-05 11:23:40||140.48||140.5||140.5||140.48|0
1636111430000|2021-11-05 11:23:50||140.48||140.5||140.5||140.48|450
1636111440000|2021-11-05 11:24:00|140.58|140.54|140.7|140.62|140.7|140.62|140.58|140.48|2840
1636111450000|2021-11-05 11:24:10|140.74|140.64|140.68|140.56|140.76|140.68|140.62|140.54|17182
1636111460000|2021-11-05 11:24:20|140.66|140.58|140.68|140.58|140.7|140.58|140.66|140.56|12183
1636111470000|2021-11-05 11:24:30|140.62|140.56|140.64|140.52|140.64|140.56|140.6|140.44|16089
1636111480000|2021-11-05 11:24:40|140.62|140.56|140.6|140.48|140.62|140.56|140.56|140.46|7024
1636111490000|2021-11-05 11:24:50|||||||||543
1636111500000|2021-11-05 11:25:00|140.58|140.46|140.58|140.48|140.58|140.48|140.58|140.46|1243
1636111510000|2021-11-05 11:25:10|140.56|140.5|140.64|140.54|140.64|140.56|140.56|140.5|10754
1636111520000|2021-11-05 11:25:20|140.62|140.5|140.62|140.48|140.64|140.54|140.56|140.48|70515
1636111530000|2021-11-05 11:25:30|140.6||140.62||140.64||140.6||0
1636111540000|2021-11-05 11:25:40|140.64|140.5|140.7|140.62|140.7|140.62|140.64|140.5|19151
1636111550000|2021-11-05 11:25:50|140.72|140.64|140.74|140.64|140.76|140.68|140.72|140.64|28176
1636111560000|2021-11-05 11:26:00|140.76|140.66|140.88|140.78|140.9|140.84|140.72|140.66|26382
1636111570000|2021-11-05 11:26:10|140.84|140.8|140.88|140.8|140.88|140.8|140.84|140.8|8371
1636111590000|2021-11-05 11:26:30|140.9|140.82|141.36|141.22|141.36|141.22|140.88|140.82|46519
1636111600000|2021-11-05 11:26:40|141.38|141.24|141.7|141.56|141.98|141.72|141.34|141.24|90400
1636111610000|2021-11-05 11:26:50|141.68|141.5|141.64|141.5|141.68|141.56|141.5|141.44|16002
1636111620000|2021-11-05 11:27:00|141.66|141.52|141.66|141.52|141.7|141.6|141.6|141.44|14251
1636111630000|2021-11-05 11:27:10|141.7|141.54|141.6|141.48|141.7|141.56|141.6|141.48|15694
1636111640000|2021-11-05 11:27:20|141.58|141.4|141.5|141.4|141.58|141.4|141.34|141.28|29976
1636111650000|2021-11-05 11:27:30|141.52|141.42|141.54|141.44|141.72|141.58|141.48|141.34|46739
1636111660000|2021-11-05 11:27:40|141.52|141.38|141.32|141.2|141.52|141.38|141.24|141.12|28935
1636111670000|2021-11-05 11:27:50|141.3|141.22|141.34|141.24|141.34|141.24|141.3|141.2|49339
1636111680000|2021-11-05 11:28:00|141.42|141.26|141.18|141.1|141.44|141.26|141.18|141.06|39160
1636111690000|2021-11-05 11:28:10|141.14|141.08|141.08|140.92|141.14|141.08|140.96|140.78|37380
1636111700000|2021-11-05 11:28:20|141.1|140.94|141.16|141|141.18|141|141.1|140.94|688
1636111710000|2021-11-05 11:28:30|||||||||2837
1636111720000|2021-11-05 11:28:40|141.14|141.02|141.18|141.04|141.2|141.04|141.14|141.02|15
1636111730000|2021-11-05 11:28:50|141.16|141.02|141.08|140.96|141.16|141.02|141.02|140.9|9279
1636111740000|2021-11-05 11:29:00|141.06|140.94|141.24|141.08|141.34|141.14|141|140.84|23630
1636111750000|2021-11-05 11:29:10|141.22|141.12|141.28|141.16|141.3|141.16|141.22|141.12|20536
1636111760000|2021-11-05 11:29:20|141.26|141.14|141.14|141.06|141.26|141.14|141.1|140.92|74606
1636111770000|2021-11-05 11:29:30|141.16|141.1|141.22|141.08|141.4|141.2|141.16|141.06|29265
1636111780000|2021-11-05 11:29:40|141.2||141.24||141.26||141.2||17
1636111790000|2021-11-05 11:29:50|141.26|141.1|141.24|141.1|141.26|141.12|141.18|141.08|3456
1636111800000|2021-11-05 11:30:00|141.22|141.08|141.22|141.1|141.22|141.1|141.2|141.08|9501
1636111810000|2021-11-05 11:30:10|141.2|141.08|140.9|140.76|141.2|141.08|140.86|140.74|42565
1636111830000|2021-11-05 11:30:30|||||||||8450
1636111840000|2021-11-05 11:30:40|||||||||400
1636111850000|2021-11-05 11:30:50|140.92|140.78|140.68|140.56|141.08|140.88|140.56|140.48|69341
1636111860000|2021-11-05 11:31:00|140.66|140.58|140.74|140.58|140.82|140.62|140.64|140.58|5483
1636111870000|2021-11-05 11:31:10|140.72|140.6|140.98|140.84|141|140.84|140.7|140.6|25548
1636111890000|2021-11-05 11:31:30|141.02|140.86|141.34|141.18|141.36|141.2|140.98|140.84|38729
1636111900000|2021-11-05 11:31:40|141.32|141.16|141.26|141.12|141.32|141.16|141.2|141.02|14688
1636111910000|2021-11-05 11:31:50|141.2|141.06|141.1|140.96|141.2|141.06|141.06|140.9|4966
1636111920000|2021-11-05 11:32:00|||||||||2333
1636111930000|2021-11-05 11:32:10|141.08|140.94|141.06|140.94|141.08|140.94|141.06|140.94|469
1636111940000|2021-11-05 11:32:20|141.04|140.92|140.92|140.82|141.04|140.94|140.86|140.76|21726
1636111950000|2021-11-05 11:32:30|140.94|140.84|140.88|140.82|140.98|140.88|140.86|140.76|38599
1636111970000|2021-11-05 11:32:50|140.86|140.76|140.74|140.6|140.88|140.82|140.74|140.58|11768
1636111980000|2021-11-05 11:33:00|140.8|140.64|141.16|141.02|141.18|141.02|140.8|140.64|13489
1636111990000|2021-11-05 11:33:10|141.14|141|141.22|141.08|141.22|141.08|141.12|141|9556
1636112000000|2021-11-05 11:33:20|141.2|141.1|141.24|141.18|141.24|141.18|141.2|141.1|17264
1636112010000|2021-11-05 11:33:30|141.22|141.14|141.06|141|141.24|141.14|141.06|141|36550
1636112020000|2021-11-05 11:33:40|141.12|141.04|141.1|141|141.12|141.06|141.1|141|88833
1636112030000|2021-11-05 11:33:50|141|140.94|141.04|140.86|141.1|141|140.92|140.84|10531
1636112040000|2021-11-05 11:34:00|141.02|140.84|141.02|140.88|141.04|140.88|140.98|140.84|0
1636112050000|2021-11-05 11:34:10|141.04|140.94|141.1|140.92|141.12|141|141.02|140.9|5805
1636112060000|2021-11-05 11:34:20|141.08|140.9|140.9|140.76|141.08|140.92|140.9|140.74|4433
1636112070000|2021-11-05 11:34:30|140.88|140.74|140.86|140.7|140.88|140.74|140.84|140.68|0
1636112080000|2021-11-05 11:34:40|140.84|140.68|140.8|140.7|140.84|140.7|140.8|140.68|3685
1636112090000|2021-11-05 11:34:50|140.78|140.66|140.58|140.42|140.78|140.66|140.58|140.4|3555
1636112100000|2021-11-05 11:35:00|140.56|140.46|140.62|140.46|140.68|140.52|140.52|140.36|15169
1636112110000|2021-11-05 11:35:10|140.68|140.54|140.64|140.5|140.7|140.54|140.62|140.48|340
1636112120000|2021-11-05 11:35:20|140.66|140.52|140.66|140.5|140.68|140.52|140.64|140.5|12650
1636112130000|2021-11-05 11:35:30|140.64|140.52|140.78|140.64|140.8|140.64|140.62|140.5|61
1636112140000|2021-11-05 11:35:40|140.76|140.6|140.78|140.6|140.86|140.68|140.62|140.5|16213
1636112150000|2021-11-05 11:35:50|140.76|140.58|140.7|140.52|140.76|140.58|140.64|140.5|1124
1636112160000|2021-11-05 11:36:00|140.5|140.5|140.76|140.64|140.8|140.64|140.5|140.46|20158
1636112170000|2021-11-05 11:36:10|||||||||1479
1636112180000|2021-11-05 11:36:20|140.74|140.62|140.72|140.64|140.78|140.64|140.72|140.62|3540
1636112190000|2021-11-05 11:36:30|140.74|140.66|140.92|140.78|140.96|140.78|140.74|140.66|12844
1636112200000|2021-11-05 11:36:40|140.9||140.96||140.98||140.9||2186
1636112210000|2021-11-05 11:36:50|140.94||140.94||140.94||140.94||140
1636112220000|2021-11-05 11:37:00|140.98||140.9||140.98||140.9||0
1636112230000|2021-11-05 11:37:10|140.84|140.76|140.86|140.7|140.94|140.78|140.8|140.68|64132
1636112240000|2021-11-05 11:37:20|||||||||12116
1636112250000|2021-11-05 11:37:30|140.84|140.68|140.8|140.68|140.84|140.68|140.8|140.68|49779
1636112260000|2021-11-05 11:37:40|140.86|140.7|140.84|140.7|140.86|140.7|140.84|140.7|1073
1636112270000|2021-11-05 11:37:50|140.82||140.82||140.82||140.82||0
1636112280000|2021-11-05 11:38:00|||||||||355
1636112300000|2021-11-05 11:38:20|140.84|140.72|140.92|140.8|141|140.82|140.84|140.72|7324
1636112310000|2021-11-05 11:38:30|140.9|140.78|140.9|140.78|140.92|140.8|140.84|140.78|2258
1636112320000|2021-11-05 11:38:40|140.88|140.76|140.76|140.64|140.88|140.76|140.74|140.62|10734
1636112330000|2021-11-05 11:38:50||140.66||140.66||140.66||140.66|2000
1636112340000|2021-11-05 11:39:00|140.82|140.68|140.82|140.68|140.9|140.74|140.78|140.66|4751
1636112350000|2021-11-05 11:39:10|140.8|140.72|140.84|140.68|140.86|140.72|140.8|140.68|33499
1636112360000|2021-11-05 11:39:20|||||||||16810
1636112370000|2021-11-05 11:39:30|140.82|140.66|140.8|140.62|140.82|140.66|140.74|140.56|15821
1636112390000|2021-11-05 11:39:50|140.82|140.68|140.86|140.76|140.88|140.76|140.82|140.68|7826
1636112400000|2021-11-05 11:40:00|140.88|140.78|140.9|140.8|140.92|140.8|140.88|140.78|9351
1636112410000|2021-11-05 11:40:10|140.88|140.82|141.06|140.88|141.06|140.88|140.86|140.82|5885
1636112420000|2021-11-05 11:40:20|141.04||141.04||141.04||141.04||0
1636112440000|2021-11-05 11:40:40|||||||||13139
1636112450000|2021-11-05 11:40:50||140.92||140.94||140.94||140.88|0
1636112460000|2021-11-05 11:41:00|141.02|140.92|140.8|140.66|141.02|140.92|140.8|140.64|39349
1636112470000|2021-11-05 11:41:10|140.78|140.6|140.78|140.66|140.78|140.66|140.78|140.6|125
1636112480000|2021-11-05 11:41:20|140.8|140.68|140.86|140.74|140.96|140.74|140.8|140.68|22664
1636112490000|2021-11-05 11:41:30|140.84||140.86||140.88||140.8||0
1636112510000|2021-11-05 11:41:50|140.9|140.76|141.02|140.88|141.02|140.88|140.9|140.76|2236
1636112530000|2021-11-05 11:42:10|141|140.86|140.98|140.84|141|140.86|140.92|140.8|1211
1636112550000|2021-11-05 11:42:30|140.96|140.86|140.96|140.84|140.96|140.86|140.96|140.84|11180
1636112560000|2021-11-05 11:42:40|||||||||1775
1636112570000|2021-11-05 11:42:50|141|140.86|141.1|140.98|141.12|140.98|141|140.86|18628
1636112580000|2021-11-05 11:43:00|141.08|140.92|140.98|140.88|141.22|141.08|140.98|140.86|52749
1636112590000|2021-11-05 11:43:10|140.96|140.9|140.98|140.86|141.02|140.94|140.94|140.84|16456
1636112600000|2021-11-05 11:43:20|||||||||7094
1636112610000|2021-11-05 11:43:30|140.96||140.94||140.96||140.92||5396
1636112620000|2021-11-05 11:43:40|140.98|140.88|141.08|140.94|141.08|140.94|140.94|140.88|2704
1636112640000|2021-11-05 11:44:00|141.06||141.08||141.08||141.06||8590
1636112650000|2021-11-05 11:44:10|141.1|140.96|141.22|141.06|141.24|141.06|141.1|140.96|9838
1636112670000|2021-11-05 11:44:30|141.26|141.08|141.28|141.16|141.28|141.16|141.26|141.08|713
1636112680000|2021-11-05 11:44:40|||||||||28364
1636112690000|2021-11-05 11:44:50|141.34|141.18|141.4|141.26|141.42|141.28|141.34|141.18|2243
1636112710000|2021-11-05 11:45:10|141.38|141.24|141.44|141.3|141.46|141.34|141.3|141.14|16470
1636112720000|2021-11-05 11:45:20|141.42|141.32|141.34|141.2|141.42|141.34|141.3|141.12|5845
1636112730000|2021-11-05 11:45:30|141.32|141.18|141.28|141.16|141.34|141.24|141.28|141.14|8133
1636112740000|2021-11-05 11:45:40|141.26|141.14|141.2|141.12|141.28|141.14|141.1|141.06|52890
1636112750000|2021-11-05 11:45:50|141.18|141.04|141.08|140.94|141.18|141.04|141|140.86|11660
1636112760000|2021-11-05 11:46:00|141.06|140.96|141.18|141.06|141.18|141.08|141.06|140.96|15133
1636112770000|2021-11-05 11:46:10|141.16|141.04|141.16|141.04|141.16|141.04|141.16|141.04|0
1636112780000|2021-11-05 11:46:20|141.14|141|140.96|140.84|141.14|141|140.96|140.82|24070
1636112790000|2021-11-05 11:46:30|140.94|140.82|141.02|140.88|141.12|140.96|140.92|140.8|11465
1636112800000|2021-11-05 11:46:40|141.06|140.9|141.06|140.96|141.12|140.98|140.9|140.84|31636
1636112810000|2021-11-05 11:46:50|141.08|140.98|141.06|140.94|141.08|141|141.06|140.94|37024
1636112820000|2021-11-05 11:47:00|141.04|140.92|141.24|141.18|141.26|141.18|140.98|140.82|111727
1636112830000|2021-11-05 11:47:10|141.26|141.08|141.34|141.22|141.38|141.24|141.24|141.08|47739
1636112840000|2021-11-05 11:47:20|141.32|141.24|141.46|141.34|141.48|141.34|141.3|141.24|34223
1636112850000|2021-11-05 11:47:30|141.44|141.32|141.46|141.38|141.48|141.38|141.44|141.32|7925
1636112860000|2021-11-05 11:47:40|141.5|141.4|141.58|141.44|141.66|141.52|141.5|141.4|8422
1636112870000|2021-11-05 11:47:50|||||||||12020
1636112880000|2021-11-05 11:48:00|||||||||3366
1636112890000|2021-11-05 11:48:10|141.6|141.48|141.72|141.58|141.74|141.58|141.6|141.48|18212
1636112900000|2021-11-05 11:48:20|141.74|141.6|141.78|141.66|141.8|141.66|141.74|141.6|6110
1636112910000|2021-11-05 11:48:30|141.76|141.62|141.7|141.58|141.76|141.66|141.7|141.56|9867
1636112920000|2021-11-05 11:48:40|||||||||894
1636112930000|2021-11-05 11:48:50|141.72|141.6|141.72|141.64|141.74|141.64|141.72|141.6|30511
1636112940000|2021-11-05 11:49:00|141.7|141.6|141.64|141.54|141.7|141.6|141.64|141.5|23503
1636112950000|2021-11-05 11:49:10|141.5|141.5|141.58|141.48|141.64|141.5|141.5|141.48|12745
1636112960000|2021-11-05 11:49:20|141.52|141.42|141.32|141.16|141.52|141.42|141.28|141.16|17700
1636112970000|2021-11-05 11:49:30||141.18||141.18||141.18||141.18|9123
1636112980000|2021-11-05 11:49:40|141.34|141.2|141.4|141.26|141.42|141.3|141.34|141.2|43613
1636112990000|2021-11-05 11:49:50|141.38|141.22|141.28|141.14|141.38|141.22|141.28|141.14|8359
1636113000000|2021-11-05 11:50:00|141.34|141.16|141.26|141.14|141.34|141.2|141.24|141.14|14767
1636113010000|2021-11-05 11:50:10|141.24|141.16|141.22|141.1|141.26|141.16|141.22|141.1|13888
1636113020000|2021-11-05 11:50:20|141.2|141.06|141.14|141.08|141.2|141.08|141.14|141.06|10829
1636113030000|2021-11-05 11:50:30|141.08|141.02|141.08|141|141.16|141.02|141.04|140.98|18830
1636113040000|2021-11-05 11:50:40|141.04|140.98|141.08|141|141.08|141|141.02|140.96|58317
1636113050000|2021-11-05 11:50:50|141.1|141.02|141.12|141|141.14|141.08|141.08|141|12802
1636113060000|2021-11-05 11:51:00|141.08||141.08||141.08||141.08||8091
1636113070000|2021-11-05 11:51:10|141.06|140.98|141.08|140.94|141.08|140.98|140.98|140.88|46143
1636113080000|2021-11-05 11:51:20|141.12|140.96|141.24|141.14|141.26|141.14|141.12|140.96|23031
1636113090000|2021-11-05 11:51:30|||||||||4759
1636113100000|2021-11-05 11:51:40|||||||||4220
1636113110000|2021-11-05 11:51:50|||||||||25512
1636113120000|2021-11-05 11:52:00|141.2||141.2||141.2||141.2||168
1636113130000|2021-11-05 11:52:10|141.24|141.16|141.38|141.28|141.42|141.28|141.24|141.16|40201
1636113140000|2021-11-05 11:52:20|||||||||2238
1636113150000|2021-11-05 11:52:30|141.42|141.3|141.32|141.28|141.42|141.32|141.32|141.26|40344
1636113160000|2021-11-05 11:52:40|141.28|141.26|141.22|141.16|141.44|141.36|141.22|141.14|30521
1636113180000|2021-11-05 11:53:00|||||||||10354
1636113190000|2021-11-05 11:53:10|||||||||7989
1636113200000|2021-11-05 11:53:20|141.2|141.14|140.96|140.84|141.2|141.14|140.92|140.82|17999
1636113210000|2021-11-05 11:53:30|140.98|140.88|141|140.88|141.02|140.98|140.78|140.72|22893
1636113220000|2021-11-05 11:53:40|140.92|140.86|140.9|140.8|140.98|140.86|140.9|140.74|16183
1636113230000|2021-11-05 11:53:50|140.88|140.78|140.98|140.88|141|140.88|140.88|140.76|7874
1636113240000|2021-11-05 11:54:00|141.02|140.9|141.12|140.98|141.12|140.98|141.02|140.9|4354
1636113250000|2021-11-05 11:54:10||141||141.02||141.02||141|0
1636113260000|2021-11-05 11:54:20|141.1||141.12||141.12||141.1||2156
1636113270000|2021-11-05 11:54:30||141.04||141.04||141.04||141.04|1000
1636113280000|2021-11-05 11:54:40|141.08|141.02|141|140.88|141.08|141.04|140.94|140.88|22885
1636113290000|2021-11-05 11:54:50|140.98|140.86|140.98|140.86|141|140.88|140.96|140.86|2800
1636113300000|2021-11-05 11:55:00|140.96||140.96||140.96||140.96||11212
1636113310000|2021-11-05 11:55:10|140.94|140.82|140.9|140.82|140.96|140.86|140.9|140.82|2126
1636113320000|2021-11-05 11:55:20|140.88|140.78|140.88|140.74|140.9|140.78|140.86|140.72|2755
1636113330000|2021-11-05 11:55:30|140.86||140.88||140.88||140.86||0
1636113340000|2021-11-05 11:55:40|140.86|140.76|140.86|140.74|140.86|140.78|140.86|140.74|2347
1636113350000|2021-11-05 11:55:50|140.88|140.76|140.84|140.78|140.88|140.86|140.78|140.66|35325
1636113360000|2021-11-05 11:56:00|140.78|140.72|140.98|140.86|140.98|140.86|140.72|140.68|20861
1636113370000|2021-11-05 11:56:10|140.94|140.84|140.82|140.72|140.96|140.84|140.82|140.72|36339
1636113380000|2021-11-05 11:56:20|140.8||140.8||140.8||140.8||0
1636113390000|2021-11-05 11:56:30|||||||||4637
1636113400000|2021-11-05 11:56:40||140.74||140.7||140.74||140.7|500
1636113410000|2021-11-05 11:56:50|140.78|140.68|140.72|140.62|140.78|140.68|140.7|140.62|40084
1636113420000|2021-11-05 11:57:00||140.6||140.6||140.6||140.58|0
1636113430000|2021-11-05 11:57:10|140.7|140.62|140.72|140.64|140.72|140.64|140.7|140.62|2093
1636113440000|2021-11-05 11:57:20|||||||||2140
1636113450000|2021-11-05 11:57:30|||||||||238
1636113460000|2021-11-05 11:57:40|||||||||5000
1636113470000|2021-11-05 11:57:50|140.74|140.66|140.86|140.76|140.94|140.76|140.72|140.64|24371
1636113480000|2021-11-05 11:58:00|140.84|140.78|140.88|140.78|140.92|140.86|140.82|140.76|8860
1636113500000|2021-11-05 11:58:20|||||||||200
1636113510000|2021-11-05 11:58:30|140.9|140.8|140.86|140.76|140.96|140.84|140.84|140.76|29758
1636113520000|2021-11-05 11:58:40|||||||||9287
1636113530000|2021-11-05 11:58:50|||||||||9462
1636113540000|2021-11-05 11:59:00|140.88|140.78|141|140.86|141|140.86|140.88|140.78|20066
1636113550000|2021-11-05 11:59:10|141.02|140.9|141.22|141.1|141.24|141.12|141.02|140.9|64469
1636113560000|2021-11-05 11:59:20|141.2||141.18||141.2||141.18||35
1636113570000|2021-11-05 11:59:30|141.16|141.06|141.12|140.98|141.16|141.06|141|140.9|16822
1636113580000|2021-11-05 11:59:40|||||||||573
1636113590000|2021-11-05 11:59:50|141.08||141.08||141.08||141.08||165
1636113600000|2021-11-05 12:00:00|141.06|140.96|141.12|141|141.16|141.02|141|140.92|12943
1636113610000|2021-11-05 12:00:10|141.1|140.98|141.08|140.96|141.1|140.98|141.08|140.96|14798
1636113620000|2021-11-05 12:00:20|141.1|140.98|141.1|141|141.1|141|141.1|140.98|600
1636113630000|2021-11-05 12:00:30|141.08|140.98|141.08|140.96|141.08|140.98|141.08|140.96|9125
1636113650000|2021-11-05 12:00:50||140.98||140.98||140.98||140.98|10366
1636113660000|2021-11-05 12:01:00|141.14|141|141.14|141.06|141.14|141.08|141.14|141|501
1636113670000|2021-11-05 12:01:10|141.12|141|141.06|140.94|141.14|141.06|141.02|140.9|35551
1636113680000|2021-11-05 12:01:20|141.04|140.92|141.04|140.94|141.04|140.94|141.02|140.92|1500
1636113700000|2021-11-05 12:01:40|||||||||5378
1636113710000|2021-11-05 12:01:50|||||||||3550
1636113720000|2021-11-05 12:02:00|141.06|141|141.12|140.98|141.14|141.1|141.06|140.98|9409
1636113730000|2021-11-05 12:02:10|141.14|141|141.34|141.24|141.36|141.24|141.14|141|38057
1636113740000|2021-11-05 12:02:20|141.4|141.22|141.44|141.36|141.46|141.36|141.4|141.22|12024
1636113750000|2021-11-05 12:02:30|141.38|141.32|141.44|141.36|141.58|141.46|141.38|141.3|26518
1636113760000|2021-11-05 12:02:40|141.42|141.34|141.4|141.32|141.46|141.34|141.34|141.26|19849
1636113770000|2021-11-05 12:02:50|||||||||14146
1636113780000|2021-11-05 12:03:00|141.46|141.4|141.4|141.34|141.46|141.4|141.4|141.34|8204
1636113790000|2021-11-05 12:03:10||141.38||141.32||141.38||141.32|33526
1636113800000|2021-11-05 12:03:20|141.3|141.28|141.32|141.26|141.4|141.3|141.3|141.26|36942
1636113810000|2021-11-05 12:03:30|141.3|141.22|141.36|141.26|141.4|141.34|141.28|141.16|17144
1636113820000|2021-11-05 12:03:40||141.28||141.28||141.28||141.26|0
1636113830000|2021-11-05 12:03:50|141.34|141.26|141.34|141.26|141.34|141.26|141.34|141.26|486
1636113840000|2021-11-05 12:04:00|141.36|141.28|141.46|141.38|141.52|141.38|141.36|141.28|9557
1636113850000|2021-11-05 12:04:10|141.54|141.4|141.64|141.54|141.66|141.56|141.52|141.4|2261
1636113860000|2021-11-05 12:04:20|141.6|141.52|141.6|141.52|141.6|141.54|141.58|141.52|21014
1636113870000|2021-11-05 12:04:30|141.58|141.5|141.46|141.4|141.58|141.5|141.46|141.4|10861
1636113880000|2021-11-05 12:04:40|141.44|141.42|141.44|141.38|141.48|141.42|141.42|141.34|8828
1636113890000|2021-11-05 12:04:50|141.46|141.4|141.56|141.46|141.56|141.46|141.46|141.4|6783
1636113900000|2021-11-05 12:05:00|141.58|141.48|141.58|141.46|141.6|141.48|141.58|141.46|30980
1636113930000|2021-11-05 12:05:30|141.6|141.48|141.6|141.54|141.62|141.58|141.58|141.48|10549
1636113940000|2021-11-05 12:05:40|141.62|141.56|141.64|141.54|141.68|141.6|141.6|141.52|14880
1636113950000|2021-11-05 12:05:50|141.62||141.62||141.62||141.62||1924
1636113960000|2021-11-05 12:06:00|141.64|141.56|141.76|141.66|141.8|141.68|141.64|141.56|46498
1636113970000|2021-11-05 12:06:10|141.72|141.62|141.68|141.56|141.72|141.62|141.64|141.56|29727
1636113980000|2021-11-05 12:06:20|141.72|141.58|141.7|141.6|141.72|141.62|141.68|141.58|25634
1636114000000|2021-11-05 12:06:40||141.62||141.62||141.62||141.62|120
1636114020000|2021-11-05 12:07:00|141.68||141.68||141.68||141.68||1750
1636114030000|2021-11-05 12:07:10|141.7|141.64|141.8|141.72|141.8|141.72|141.7|141.64|19369
1636114040000|2021-11-05 12:07:20|141.84|141.74|141.88|141.78|141.9|141.8|141.8|141.74|15053
1636114050000|2021-11-05 12:07:30|141.86|141.8|141.86|141.8|141.88|141.84|141.84|141.8|17093
1636114060000|2021-11-05 12:07:40|141.84|141.78|141.72|141.64|141.84|141.78|141.7|141.64|22935
1636114070000|2021-11-05 12:07:50||141.66||141.62||141.66||141.62|1177
1636114080000|2021-11-05 12:08:00|141.68|141.6|141.68|141.6|141.68|141.6|141.66|141.6|10150
1636114090000|2021-11-05 12:08:10|141.66||141.66||141.66||141.66||0
1636114100000|2021-11-05 12:08:20|141.68|141.58|141.58|141.52|141.68|141.6|141.56|141.46|10237
1636114110000|2021-11-05 12:08:30|141.6|141.46|141.58|141.52|141.68|141.6|141.58|141.46|14903
1636114120000|2021-11-05 12:08:40||141.5||141.48||141.5||141.46|6657
1636114130000|2021-11-05 12:08:50||141.46||141.52||141.52||141.46|0
1636114140000|2021-11-05 12:09:00|141.62|141.54|141.62|141.56|141.66|141.56|141.62|141.54|3858
1636114150000|2021-11-05 12:09:10|141.66|141.58|141.64|141.58|141.68|141.64|141.62|141.56|16813
1636114160000|2021-11-05 12:09:20|141.62|141.56|141.5|141.4|141.62|141.56|141.44|141.36|16936
1636114180000|2021-11-05 12:09:40|||||||||2255
1636114190000|2021-11-05 12:09:50|141.48|141.38|141.46|141.36|141.48|141.38|141.44|141.36|9706
1636114200000|2021-11-05 12:10:00|141.44|141.38|141.62|141.5|141.64|141.52|141.44|141.36|45991
1636114210000|2021-11-05 12:10:10|141.64|141.52|141.58|141.5|141.68|141.58|141.58|141.5|9958
1636114220000|2021-11-05 12:10:20|141.62|141.52|141.66|141.52|141.68|141.66|141.62|141.52|41750
1636114230000|2021-11-05 12:10:30|141.64|141.5|141.68|141.58|141.7|141.6|141.62|141.5|12824
1636114240000|2021-11-05 12:10:40|141.64||141.64||141.64||141.64||0
1636114250000|2021-11-05 12:10:50|141.62|141.56|141.56|141.5|141.62|141.56|141.56|141.5|13176
1636114260000|2021-11-05 12:11:00|141.54|141.48|141.56|141.46|141.56|141.5|141.5|141.44|9402
1636114270000|2021-11-05 12:11:10|141.54|141.44|141.56|141.5|141.56|141.5|141.52|141.44|4078
1636114280000|2021-11-05 12:11:20||141.46||141.46||141.46||141.46|3091
1636114290000|2021-11-05 12:11:30|141.46|141.44|141.54|141.44|141.54|141.44|141.46|141.42|36523
1636114300000|2021-11-05 12:11:40|141.56|141.46|141.54|141.44|141.56|141.46|141.54|141.44|63391
1636114310000|2021-11-05 12:11:50|141.56|141.46|141.54|141.46|141.56|141.46|141.54|141.46|196
1636114320000|2021-11-05 12:12:00|141.56|141.48|141.7|141.58|141.72|141.58|141.54|141.48|11163
1636114330000|2021-11-05 12:12:10|||||||||14117
1636114340000|2021-11-05 12:12:20|||||||||2844
1636114350000|2021-11-05 12:12:30|141.58|141.56|141.7|141.6|141.7|141.6|141.58|141.54|25000
1636114360000|2021-11-05 12:12:40|141.68|141.62|141.68|141.6|141.68|141.62|141.68|141.6|22559
1636114380000|2021-11-05 12:13:00|||||||||30000
1636114400000|2021-11-05 12:13:20|||||||||705
1636114420000|2021-11-05 12:13:40|141.66|141.58|141.62|141.54|141.68|141.58|141.58|141.54|18327
1636114430000|2021-11-05 12:13:50|141.66|141.56|141.72|141.6|141.74|141.62|141.66|141.56|4968
1636114440000|2021-11-05 12:14:00|141.74|141.62|141.74|141.64|141.74|141.64|141.74|141.62|4249
1636114450000|2021-11-05 12:14:10|||||||||327
1636114460000|2021-11-05 12:14:20|141.76|141.66|141.82|141.78|141.9|141.78|141.76|141.66|32841
1636114480000|2021-11-05 12:14:40|141.8|141.76|141.74|141.7|141.8|141.76|141.72|141.68|14806
1636114500000|2021-11-05 12:15:00|141.72|141.68|141.72|141.6|141.72|141.68|141.72|141.6|1051
1636114510000|2021-11-05 12:15:10|141.7||141.7||141.7||141.7||0
1636114520000|2021-11-05 12:15:20|141.72|141.64|141.8|141.72|141.8|141.74|141.72|141.64|21408
1636114530000|2021-11-05 12:15:30|||||||||56645
1636114540000|2021-11-05 12:15:40|141.82|141.74|141.86|141.76|141.86|141.76|141.8|141.74|9086
1636114550000|2021-11-05 12:15:50|141.76|141.74|141.82|141.72|141.86|141.74|141.76|141.68|46190
1636114560000|2021-11-05 12:16:00|||||||||11371
1636114580000|2021-11-05 12:16:20|141.8|141.68|141.74|141.6|141.8|141.68|141.66|141.6|20203
1636114590000|2021-11-05 12:16:30|141.76|141.66|141.74|141.64|141.76|141.68|141.66|141.6|21437
1636114600000|2021-11-05 12:16:40|141.76|141.66|141.8|141.72|141.8|141.76|141.76|141.66|17042
1636114610000|2021-11-05 12:16:50|||||||||30778
1636114630000|2021-11-05 12:17:10|141.86|141.74|141.88|141.8|141.9|141.8|141.86|141.74|8499
1636114640000|2021-11-05 12:17:20|141.8|141.78|141.86|141.78|141.86|141.78|141.8|141.78|28034
1636114650000|2021-11-05 12:17:30|141.9|141.8|141.86|141.76|141.9|141.8|141.78|141.76|20233
1636114670000|2021-11-05 12:17:50|||||||||10
1636114680000|2021-11-05 12:18:00|141.84|141.74|141.74|141.7|141.84|141.74|141.74|141.68|11062
1636114690000|2021-11-05 12:18:10|141.76|141.72|141.84|141.72|141.86|141.74|141.76|141.72|6872
1636114700000|2021-11-05 12:18:20|141.82|141.7|141.78|141.7|141.82|141.7|141.72|141.7|2666
1636114710000|2021-11-05 12:18:30|||||||||1
1636114720000|2021-11-05 12:18:40|141.76|141.68|141.66|141.58|141.76|141.68|141.64|141.54|5431
1636114730000|2021-11-05 12:18:50|141.7|141.54|141.74|141.66|141.74|141.66|141.7|141.54|1724
1636114740000|2021-11-05 12:19:00|141.7|141.68|141.7|141.6|141.72|141.7|141.66|141.6|27419
1636114750000|2021-11-05 12:19:10||141.62||141.62||141.62||141.62|477
1636114760000|2021-11-05 12:19:20|141.72|141.64|141.82|141.72|141.82|141.74|141.72|141.64|24473
1636114800000|2021-11-05 12:20:00||141.74||141.74||141.74||141.74|0
1636114810000|2021-11-05 12:20:10|141.84|141.76|141.94|141.84|141.96|141.84|141.82|141.76|30604
1636114830000|2021-11-05 12:20:30|141.92||141.92||141.92||141.92||2849
1636114840000|2021-11-05 12:20:40|141.9|141.82|141.9|141.8|141.9|141.82|141.82|141.78|17706
1636114850000|2021-11-05 12:20:50|141.88||141.88||141.88||141.88||2381
1636114860000|2021-11-05 12:21:00|||||||||6812
1636114870000|2021-11-05 12:21:10|141.86|141.78|141.96|141.84|142|141.84|141.86|141.78|37908
1636114880000|2021-11-05 12:21:20|||||||||50452
1636114900000|2021-11-05 12:21:40||141.86||141.88||141.88||141.86|2350
1636114910000|2021-11-05 12:21:50|||||||||31062
1636114920000|2021-11-05 12:22:00|||||||||497
1636114930000|2021-11-05 12:22:10|142|141.9|141.94|141.86|142|141.92|141.88|141.86|81126
1636114940000|2021-11-05 12:22:20|141.86|141.84|141.9|141.84|141.94|141.86|141.86|141.84|36982
1636114950000|2021-11-05 12:22:30|141.88||141.88||141.88||141.88||0
1636114960000|2021-11-05 12:22:40|141.86|141.82|141.86|141.8|141.88|141.82|141.84|141.78|19082
1636114970000|2021-11-05 12:22:50|||||||||2981
1636114980000|2021-11-05 12:23:00|||||||||20909
1636115010000|2021-11-05 12:23:30|141.84|141.78|141.62|141.58|141.84|141.78|141.62|141.58|18339
1636115020000|2021-11-05 12:23:40|141.6|141.54|141.58|141.5|141.6|141.54|141.58|141.48|7500
1636115030000|2021-11-05 12:23:50|141.6|141.52|141.72|141.62|141.76|141.62|141.6|141.52|18101
1636115040000|2021-11-05 12:24:00|141.7|141.58|141.72|141.66|141.72|141.66|141.62|141.54|18361
1636115050000|2021-11-05 12:24:10|141.78|141.68|141.74|141.7|141.8|141.7|141.74|141.68|5794
1636115060000|2021-11-05 12:24:20|141.72|141.68|141.7|141.64|141.72|141.68|141.68|141.64|7709
1636115070000|2021-11-05 12:24:30|141.68|141.66|141.74|141.66|141.74|141.66|141.68|141.64|3111
1636115080000|2021-11-05 12:24:40|141.72|141.64|141.72|141.64|141.72|141.64|141.68|141.64|7580
1636115090000|2021-11-05 12:24:50|141.66|141.62|141.58|141.52|141.66|141.62|141.58|141.52|9029
1636115100000|2021-11-05 12:25:00|141.56|141.46|141.52|141.44|141.56|141.46|141.52|141.44|7661
1636115110000|2021-11-05 12:25:10|141.5|141.46|141.68|141.62|141.72|141.62|141.5|141.44|55369
1636115120000|2021-11-05 12:25:20|141.66|141.58|141.68|141.6|141.68|141.6|141.66|141.58|0
1636115140000|2021-11-05 12:25:40|||||||||1060
1636115150000|2021-11-05 12:25:50|141.72|141.62|141.68|141.62|141.72|141.66|141.68|141.62|10612
1636115160000|2021-11-05 12:26:00|141.66|141.6|141.68|141.58|141.7|141.6|141.62|141.56|11634
1636115190000|2021-11-05 12:26:30|||||||||550
1636115200000|2021-11-05 12:26:40|141.7|141.6|141.76|141.66|141.76|141.66|141.7|141.6|3028
1636115210000|2021-11-05 12:26:50|141.74|141.64|141.72|141.62|141.74|141.64|141.72|141.62|0
1636115220000|2021-11-05 12:27:00|||||||||7400
1636115230000|2021-11-05 12:27:10|||||||||8053
1636115240000|2021-11-05 12:27:20||141.64||141.66||141.66||141.64|1
1636115250000|2021-11-05 12:27:30|141.7|141.64|141.6|141.54|141.7|141.64|141.6|141.54|14421
1636115260000|2021-11-05 12:27:40|||||||||72110
1636115270000|2021-11-05 12:27:50|141.58|141.52|141.5|141.44|141.6|141.52|141.5|141.44|11489
1636115280000|2021-11-05 12:28:00|141.54|141.46|141.54|141.46|141.54|141.46|141.52|141.46|6810
1636115290000|2021-11-05 12:28:10|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|0
1636115300000|2021-11-05 12:28:20|141.54|141.46|141.52|141.46|141.54|141.46|141.52|141.46|11518
1636115310000|2021-11-05 12:28:30|||||||||5000
1636115320000|2021-11-05 12:28:40|||||||||8499
1636115330000|2021-11-05 12:28:50|141.54|141.48|141.54|141.48|141.6|141.5|141.54|141.48|11361
1636115340000|2021-11-05 12:29:00|141.56|141.5|141.64|141.54|141.64|141.54|141.54|141.5|18413
1636115350000|2021-11-05 12:29:10|||||||||7066
1636115360000|2021-11-05 12:29:20||141.56||141.56||141.56||141.54|13
1636115390000|2021-11-05 12:29:50|141.62|141.54|141.56|141.48|141.62|141.54|141.56|141.48|21649
1636115400000|2021-11-05 12:30:00|141.54|141.5|141.52|141.44|141.54|141.5|141.52|141.44|7262
1636115410000|2021-11-05 12:30:10|141.5|141.46|141.5|141.44|141.5|141.46|141.5|141.44|8742
1636115420000|2021-11-05 12:30:20|141.52|141.46|141.6|141.46|141.64|141.46|141.52|141.46|21255
1636115430000|2021-11-05 12:30:30|141.58|141.44|141.58|141.5|141.58|141.5|141.56|141.44|3417
1636115440000|2021-11-05 12:30:40|141.64|141.52|141.74|141.58|141.78|141.58|141.58|141.52|4890
1636115450000|2021-11-05 12:30:50|141.72|141.6|141.78|141.66|141.8|141.66|141.72|141.6|0
1636115460000|2021-11-05 12:31:00|141.76||141.76||141.76||141.76||352
1636115470000|2021-11-05 12:31:10|141.7|141.64|141.64|141.54|141.7|141.64|141.64|141.52|14877
1636115500000|2021-11-05 12:31:40|141.6|141.52|141.5|141.44|141.6|141.52|141.5|141.44|5725
1636115510000|2021-11-05 12:31:50|||||||||8000
1636115520000|2021-11-05 12:32:00|141.48|141.4|141.46|141.34|141.48|141.4|141.46|141.32|4352
1636115530000|2021-11-05 12:32:10|141.44|141.32|141.54|141.44|141.54|141.44|141.42|141.3|1231
1636115550000|2021-11-05 12:32:30|141.58|141.46|141.64|141.52|141.64|141.52|141.52|141.42|22238
1636115560000|2021-11-05 12:32:40||141.54||141.56||141.56||141.54|0
1636115570000|2021-11-05 12:32:50|141.72|141.58|141.8|141.68|141.84|141.68|141.68|141.58|2233
1636115580000|2021-11-05 12:33:00|||||||||2015
1636115590000|2021-11-05 12:33:10|||||||||2097
1636115600000|2021-11-05 12:33:20|141.82|141.72|141.82|141.74|141.86|141.74|141.78|141.72|6708
1636115610000|2021-11-05 12:33:30|141.84|141.72|141.76|141.7|141.84|141.72|141.7|141.68|25000
1636115630000|2021-11-05 12:33:50|141.74|141.68|141.82|141.72|141.82|141.72|141.74|141.68|11122
1636115640000|2021-11-05 12:34:00|141.8||141.8||141.8||141.8||324
1636115650000|2021-11-05 12:34:10|141.82|141.7|141.76|141.68|141.82|141.7|141.76|141.68|10472
1636115660000|2021-11-05 12:34:20|141.78|141.7|141.82|141.7|141.82|141.7|141.78|141.7|705
1636115680000|2021-11-05 12:34:40|141.8||141.82||141.82||141.8||420
1636115690000|2021-11-05 12:34:50|141.8||141.8||141.8||141.8||0
1636115700000|2021-11-05 12:35:00|141.82|141.72|141.8|141.7|141.82|141.74|141.8|141.7|1542
1636115710000|2021-11-05 12:35:10|141.82|141.68|141.82|141.72|141.82|141.72|141.82|141.68|0
1636115720000|2021-11-05 12:35:20|||||||||1000
1636115730000|2021-11-05 12:35:30|141.8|141.7|141.86|141.78|141.92|141.8|141.8|141.7|5923
1636115740000|2021-11-05 12:35:40|141.82|141.74|141.88|141.84|141.88|141.84|141.8|141.72|7696
1636115750000|2021-11-05 12:35:50|141.92|141.86|141.96|141.86|141.98|141.86|141.92|141.86|19789
1636115760000|2021-11-05 12:36:00|141.98|141.88|141.98|141.86|142|141.9|141.96|141.86|3604
1636115770000|2021-11-05 12:36:10||141.88||141.88||141.88||141.88|17449
1636115780000|2021-11-05 12:36:20|141.88|141.86|141.98|141.86|141.98|141.88|141.88|141.86|19000
1636115790000|2021-11-05 12:36:30||141.88||141.9||141.9||141.88|0
1636115800000|2021-11-05 12:36:40|141.96|141.86|141.96|141.88|141.96|141.88|141.92|141.86|8842
1636115810000|2021-11-05 12:36:50|141.98||141.96||141.98||141.96||7044
1636115820000|2021-11-05 12:37:00||141.9||141.92||141.92||141.9|47670
1636115830000|2021-11-05 12:37:10|141.98|141.94|141.98|141.94|142.1|142|141.96|141.94|96552
1636115840000|2021-11-05 12:37:20|141.96|141.92|141.96|141.92|141.96|141.92|141.96|141.92|6889
1636115870000|2021-11-05 12:37:50|141.94|141.9|141.94|141.88|141.94|141.9|141.9|141.88|13423
1636115880000|2021-11-05 12:38:00|141.96|141.9|141.98|141.9|141.98|141.9|141.94|141.9|13086
1636115890000|2021-11-05 12:38:10|141.94|141.88|141.8|141.74|141.94|141.88|141.8|141.68|33205
1636115900000|2021-11-05 12:38:20|141.82|141.76|141.88|141.8|141.92|141.8|141.82|141.76|17828
1636115910000|2021-11-05 12:38:30||141.78||141.78||141.78||141.76|371
1636115920000|2021-11-05 12:38:40|141.86|141.76|141.84|141.74|141.86|141.76|141.8|141.74|2488
1636115930000|2021-11-05 12:38:50|||||||||8353
1636115940000|2021-11-05 12:39:00|||||||||653
1636115950000|2021-11-05 12:39:10|||||||||7489
1636115970000|2021-11-05 12:39:30|141.8|141.76|141.8|141.76|141.8|141.76|141.8|141.76|0
1636115980000|2021-11-05 12:39:40|141.82||141.84||141.84||141.82||6576
1636115990000|2021-11-05 12:39:50|||||||||7793
1636116000000|2021-11-05 12:40:00||141.78||141.78||141.78||141.78|49
1636116020000|2021-11-05 12:40:20|141.82|141.8|141.88|141.84|141.88|141.84|141.8|141.76|28536
1636116030000|2021-11-05 12:40:30|141.92|141.86|141.9|141.82|141.92|141.86|141.84|141.78|9153
1636116040000|2021-11-05 12:40:40||141.84||141.86||141.86||141.84|5472
1636116050000|2021-11-05 12:40:50|||||||||6451
1636116060000|2021-11-05 12:41:00|141.92|141.88|141.94|141.9|141.94|141.9|141.92|141.88|14743
1636116070000|2021-11-05 12:41:10|141.92|141.88|141.94|141.88|141.94|141.9|141.92|141.86|5013
1636116080000|2021-11-05 12:41:20|141.92|141.86|141.86|141.8|141.92|141.86|141.84|141.74|13227
1636116100000|2021-11-05 12:41:40|141.84|141.78|141.78|141.7|141.84|141.78|141.76|141.66|4000
1636116110000|2021-11-05 12:41:50|141.76|141.66|141.78|141.7|141.78|141.7|141.68|141.64|18666
1636116120000|2021-11-05 12:42:00|141.8|141.72|141.74|141.66|141.84|141.78|141.74|141.64|12907
1636116130000|2021-11-05 12:42:10||141.68||141.68||141.68||141.68|10967
1636116140000|2021-11-05 12:42:20|141.76|141.7|141.78|141.7|141.88|141.82|141.76|141.7|22217
1636116150000|2021-11-05 12:42:30|141.8|141.72|141.88|141.8|141.88|141.8|141.78|141.7|56944
1636116160000|2021-11-05 12:42:40|141.8|141.78|141.8|141.72|141.88|141.78|141.8|141.7|26951
1636116170000|2021-11-05 12:42:50|141.82|141.74|141.84|141.76|141.84|141.76|141.82|141.74|17956
1636116180000|2021-11-05 12:43:00|141.74|141.74|141.88|141.8|141.88|141.8|141.74|141.7|27881
1636116190000|2021-11-05 12:43:10|141.92|141.82|141.92|141.84|141.96|141.86|141.92|141.82|2171
1636116200000|2021-11-05 12:43:20|141.86|141.82|141.88|141.82|141.9|141.82|141.84|141.74|18311
1636116210000|2021-11-05 12:43:30|141.9|141.8|141.78|141.7|141.92|141.8|141.78|141.7|128771
1636116220000|2021-11-05 12:43:40|141.8|141.72|141.78|141.72|141.84|141.74|141.78|141.72|14969
1636116230000|2021-11-05 12:43:50|141.76|141.7|141.78|141.72|141.78|141.76|141.7|141.6|19856
1636116240000|2021-11-05 12:44:00|||||||||560
1636116250000|2021-11-05 12:44:10|||||||||3505
1636116280000|2021-11-05 12:44:40|141.8|141.74|141.98|141.92|141.98|141.92|141.78|141.74|29362
1636116290000|2021-11-05 12:44:50|141.96|141.9|141.98|141.92|142|141.92|141.92|141.9|6030
1636116300000|2021-11-05 12:45:00|142||141.98||142||141.98||9395
1636116310000|2021-11-05 12:45:10|142|141.9|142.02|141.94|142.12|142.06|141.94|141.88|54236
1636116320000|2021-11-05 12:45:20|||||||||227895
1636116330000|2021-11-05 12:45:30|141.88|141.92|142.02|141.92|142.02|141.92|141.88|141.84|62850
1636116340000|2021-11-05 12:45:40|141.88|141.9|141.88|141.86|142|141.9|141.88|141.86|109677
1636116350000|2021-11-05 12:45:50|141.92|141.84|142.08|142|142.08|142|141.88|141.82|16791
1636116360000|2021-11-05 12:46:00|142|141.98|142.04|141.92|142.14|142.04|142|141.92|86148
1636116370000|2021-11-05 12:46:10|142.02|141.94|142.14|142.06|142.14|142.06|142|141.94|2788
1636116380000|2021-11-05 12:46:20|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|1000
1636116390000|2021-11-05 12:46:30|||||||||1733
1636116430000|2021-11-05 12:47:10|142.16|142.06|142.18|142.08|142.2|142.12|142.16|142.06|1052
1636116440000|2021-11-05 12:47:20|142.2|142.1|142.26|142.18|142.28|142.18|142.2|142.1|33035
1636116450000|2021-11-05 12:47:30|142.2|142.14|142.18|142.08|142.2|142.14|142.14|142.08|7264
1636116460000|2021-11-05 12:47:40|142.16|142.1|142.14|142.06|142.18|142.1|142.12|142|28893
1636116470000|2021-11-05 12:47:50|142.16||142.14||142.18||142.14||25671
1636116480000|2021-11-05 12:48:00||142.04||142.06||142.06||142.04|5713
1636116510000|2021-11-05 12:48:30|142.16|142.1|142.38|142.24|142.4|142.24|142.16|142.1|11358
1636116520000|2021-11-05 12:48:40|142.36||142.34||142.36||142.34||0
1636116530000|2021-11-05 12:48:50|142.32|142.26|142.34|142.26|142.34|142.26|142.3|142.26|330
1636116540000|2021-11-05 12:49:00|142.32|142.24|142.26|142.16|142.32|142.24|142.26|142.16|17063
1636116550000|2021-11-05 12:49:10|142.24|142.18|142.34|142.22|142.34|142.22|142.22|142.18|4239
1636116560000|2021-11-05 12:49:20|142.32|142.24|142.4|142.3|142.42|142.3|142.32|142.24|0
1636116570000|2021-11-05 12:49:30|142.42|142.32|142.46|142.38|142.46|142.38|142.42|142.32|7154
1636116580000|2021-11-05 12:49:40|||||||||9
1636116590000|2021-11-05 12:49:50|||||||||5000
1636116600000|2021-11-05 12:50:00|||||||||1487
1636116610000|2021-11-05 12:50:10|||||||||3488
1636116620000|2021-11-05 12:50:20|142.44|142.34|142.46|142.38|142.46|142.38|142.44|142.34|7015
1636116630000|2021-11-05 12:50:30|142.48|142.4|142.56|142.5|142.56|142.5|142.48|142.4|17908
1636116640000|2021-11-05 12:50:40||142.52||142.52||142.52||142.52|978
1636116650000|2021-11-05 12:50:50|142.54|142.5|142.48|142.44|142.54|142.5|142.48|142.44|6045
1636116660000|2021-11-05 12:51:00|142.46|142.4|142.48|142.38|142.48|142.4|142.44|142.34|7654
1636116670000|2021-11-05 12:51:10|||||||||800
1636116680000|2021-11-05 12:51:20|142.5|142.4|142.48|142.4|142.52|142.42|142.48|142.38|3955
1636116690000|2021-11-05 12:51:30|142.46|142.38|142.44|142.34|142.46|142.38|142.44|142.32|857
1636116700000|2021-11-05 12:51:40||142.32||142.34||142.34||142.32|0
1636116710000|2021-11-05 12:51:50|142.4|142.32|142.38|142.26|142.4|142.32|142.38|142.26|11099
1636116720000|2021-11-05 12:52:00|142.4|142.28|142.52|142.42|142.52|142.42|142.4|142.28|8414
1636116730000|2021-11-05 12:52:10|142.54|142.44|142.6|142.5|142.6|142.5|142.54|142.44|6
1636116740000|2021-11-05 12:52:20||142.52||142.54||142.54||142.52|19
1636116750000|2021-11-05 12:52:30|||||||||128815
1636116760000|2021-11-05 12:52:40|142.48|142.52|142.56|142.44|142.6|142.52|142.48|142.42|68230
1636116770000|2021-11-05 12:52:50|142.54||142.52||142.54||142.52||0
1636116780000|2021-11-05 12:53:00|142.54|142.42|142.44|142.36|142.54|142.42|142.4|142.3|14845
1636116790000|2021-11-05 12:53:10|||||||||1409
1636116800000|2021-11-05 12:53:20|142.4|142.34|142.4|142.34|142.4|142.34|142.4|142.34|704
1636116820000|2021-11-05 12:53:40|142.44|142.36|142.38|142.32|142.44|142.36|142.38|142.32|4313
1636116830000|2021-11-05 12:53:50|||||||||663
1636116840000|2021-11-05 12:54:00|142.36|142.3|142.38|142.3|142.38|142.3|142.36|142.28|2575
1636116850000|2021-11-05 12:54:10|142.42|142.32|142.44|142.34|142.44|142.34|142.42|142.32|1375
1636116860000|2021-11-05 12:54:20|142.46|142.38|142.42|142.34|142.48|142.4|142.42|142.34|10865
1636116880000|2021-11-05 12:54:40|||||||||11951
1636116890000|2021-11-05 12:54:50|142.44|142.36|142.42|142.34|142.44|142.36|142.42|142.34|8760
1636116900000|2021-11-05 12:55:00|142.4||142.4||142.4||142.4||1653
1636116910000|2021-11-05 12:55:10|||||||||1000
1636116920000|2021-11-05 12:55:20|142.42|142.36|142.6|142.52|142.6|142.52|142.4|142.36|11995
1636116930000|2021-11-05 12:55:30|142.62|142.54|142.78|142.66|142.8|142.68|142.62|142.54|1000
1636116940000|2021-11-05 12:55:40||142.68||142.68||142.68||142.68|5000
1636116950000|2021-11-05 12:55:50|142.76|142.66|142.68|142.62|142.76|142.66|142.66|142.62|9852
1636116960000|2021-11-05 12:56:00||142.64||142.64||142.64||142.64|0
1636116970000|2021-11-05 12:56:10|||||||||18572
1636116980000|2021-11-05 12:56:20|142.6|142.62|142.64|142.54|142.68|142.62|142.54|142.44|59964
1636117010000|2021-11-05 12:56:50|142.62|142.52|142.56|142.48|142.62|142.52|142.56|142.48|7932
1636117030000|2021-11-05 12:57:10|142.54|142.5|142.5|142.4|142.56|142.5|142.5|142.38|91267
1636117040000|2021-11-05 12:57:20|142.4|142.42|142.44|142.38|142.5|142.42|142.4|142.38|22500
1636117060000|2021-11-05 12:57:40|||||||||2100
1636117070000|2021-11-05 12:57:50|142.48|142.4|142.5|142.4|142.52|142.48|142.44|142.38|20846
1636117080000|2021-11-05 12:58:00|||||||||2087
1636117090000|2021-11-05 12:58:10|142.52|142.42|142.48|142.4|142.54|142.44|142.48|142.4|1120
1636117100000|2021-11-05 12:58:20|142.46|142.38|142.44|142.38|142.46|142.38|142.44|142.38|1646
1636117110000|2021-11-05 12:58:30|142.42|142.36|142.38|142.34|142.42|142.38|142.38|142.34|10168
1636117120000|2021-11-05 12:58:40|142.4|142.36|142.4|142.36|142.44|142.36|142.4|142.36|9074
1636117130000|2021-11-05 12:58:50|142.44|142.38|142.48|142.4|142.52|142.42|142.44|142.38|2
1636117150000|2021-11-05 12:59:10|142.46|142.38|142.38|142.28|142.46|142.38|142.34|142.28|17302
1636117160000|2021-11-05 12:59:20|142.36|142.3|142.28|142.2|142.36|142.3|142.28|142.2|12618
1636117170000|2021-11-05 12:59:30|142.2|142.18|142.24|142.16|142.24|142.18|142.2|142.16|8833
1636117180000|2021-11-05 12:59:40||142.14||142.14||142.14||142.12|0
1636117190000|2021-11-05 12:59:50|142.22|142.16|142.22|142.14|142.22|142.16|142.18|142.1|10021
1636117200000|2021-11-05 13:00:00|142.2|142.16|142.02|142|142.2|142.16|142.02|141.96|20479
1636117210000|2021-11-05 13:00:10|142.08|142.02|142.06|142|142.12|142.02|142.06|142|0
1636117220000|2021-11-05 13:00:20|142.08||142.06||142.08||142.06||1246
1636117230000|2021-11-05 13:00:30||142.02||142.02||142.02||142|147
1636117240000|2021-11-05 13:00:40|||||||||2821
1636117260000|2021-11-05 13:01:00|142.1|142.04|142.12|142.04|142.18|142.08|142.1|142.02|41750
1636117270000|2021-11-05 13:01:10|142.1|142.02|142.22|142.1|142.22|142.1|142.08|142|25102
1636117280000|2021-11-05 13:01:20|142.2|142.12|142.12|142.08|142.24|142.14|142.12|142.08|4122
1636117290000|2021-11-05 13:01:30|142.16|142.1|142.16|142.08|142.18|142.1|142.12|142.08|69065
1636117300000|2021-11-05 13:01:40|142.08|142.06|142.1|142.04|142.12|142.06|142.06|142.02|5241
1636117310000|2021-11-05 13:01:50|142.02|142.02|142.2|142.12|142.24|142.16|142.02|142|84425
1636117320000|2021-11-05 13:02:00|142.18|142.1|142.12|142.04|142.18|142.1|142.04|142.02|29293
1636117330000|2021-11-05 13:02:10|142.1|142.02|142.16|142.1|142.2|142.1|142.08|142.02|6305
1636117340000|2021-11-05 13:02:20||142.12||142.12||142.12||142.12|500
1636117350000|2021-11-05 13:02:30|||||||||12784
1636117370000|2021-11-05 13:02:50|142.14|142.1|142.14|142.1|142.16|142.12|142.14|142.1|14046
1636117380000|2021-11-05 13:03:00|142.16|142.12|142.14|142.06|142.16|142.12|142.14|142.06|8244
1636117400000|2021-11-05 13:03:20|142.12||142.1||142.12||142.1||3564
1636117410000|2021-11-05 13:03:30|||||||||13866
1636117430000|2021-11-05 13:03:50|142.08|142.04|142.06|141.98|142.08|142.04|142.02|141.98|27428
1636117450000|2021-11-05 13:04:10|142.1|142|142.3|142.22|142.32|142.22|142.1|142|11451
1636117460000|2021-11-05 13:04:20|142.28|142.18|142.12|142.04|142.28|142.18|142.12|142.04|31784
1636117470000|2021-11-05 13:04:30||142.02||142.02||142.02||142.02|802
1636117480000|2021-11-05 13:04:40|142|142|142.08|141.96|142.12|142.02|142|141.96|26566
1636117490000|2021-11-05 13:04:50|142.1|142.02|142.18|142.12|142.22|142.12|142.1|142.02|7377
1636117500000|2021-11-05 13:05:00||142.1||142.08||142.1||142.08|3750
1636117510000|2021-11-05 13:05:10|142.2|142.1|142.3|142.2|142.3|142.2|142.2|142.1|12780
1636117530000|2021-11-05 13:05:30|142.32|142.22|142.24|142.18|142.36|142.24|142.24|142.18|11688
1636117540000|2021-11-05 13:05:40|142.2|142.16|142.18|142.14|142.2|142.16|142.18|142.14|10147
1636117570000|2021-11-05 13:06:10|142.2|142.16|142.28|142.16|142.28|142.16|142.2|142.14|14645
1636117580000|2021-11-05 13:06:20||142.18||142.18||142.2||142.18|3719
1636117590000|2021-11-05 13:06:30|142.3|142.2|142.3|142.2|142.34|142.2|142.3|142.2|5000
1636117610000|2021-11-05 13:06:50|||||||||710
1636117620000|2021-11-05 13:07:00|||||||||16233
1636117630000|2021-11-05 13:07:10|142.32|142.22|142.48|142.4|142.5|142.4|142.32|142.22|1953
1636117640000|2021-11-05 13:07:20||142.42||142.44||142.44||142.42|10000
1636117650000|2021-11-05 13:07:30|142.46|142.42|142.4|142.32|142.46|142.42|142.34|142.28|27638
1636117680000|2021-11-05 13:08:00|142.38|142.34|142.4|142.34|142.4|142.34|142.38|142.32|6392
1636117690000|2021-11-05 13:08:10|142.38|142.36|142.34|142.28|142.38|142.36|142.34|142.28|8663
1636117710000|2021-11-05 13:08:30|142.32|142.26|142.3|142.22|142.32|142.26|142.3|142.22|31405
1636117740000|2021-11-05 13:09:00|142.32|142.24|142.38|142.32|142.4|142.32|142.32|142.24|3711
1636117750000|2021-11-05 13:09:10|142.4|142.34|142.38|142.28|142.4|142.34|142.32|142.26|16539
1636117760000|2021-11-05 13:09:20|142.36|142.26|142.34|142.26|142.36|142.26|142.34|142.26|0
1636117780000|2021-11-05 13:09:40|142.36|142.28|142.44|142.36|142.44|142.36|142.36|142.28|18415
1636117790000|2021-11-05 13:09:50|142.46|142.32|142.4|142.32|142.46|142.32|142.4|142.32|3970
1636117800000|2021-11-05 13:10:00|142.42|142.34|142.4|142.34|142.46|142.34|142.4|142.34|0
1636117810000|2021-11-05 13:10:10|142.34|142.32|142.38|142.32|142.38|142.32|142.34|142.32|11599
1636117830000|2021-11-05 13:10:30|142.36|142.3|142.36|142.3|142.4|142.36|142.32|142.28|14644
1636117840000|2021-11-05 13:10:40|||||||||1499
1636117850000|2021-11-05 13:10:50|142.38|142.32|142.36|142.32|142.4|142.32|142.36|142.3|3165
1636117870000|2021-11-05 13:11:10|||||||||200
1636117910000|2021-11-05 13:11:50|142.38|142.34|142.4|142.34|142.4|142.34|142.36|142.34|6711
1636117930000|2021-11-05 13:12:10||142.32||142.34||142.34||142.32|3424
1636117940000|2021-11-05 13:12:20||142.36||142.36||142.36||142.36|1757
1636117950000|2021-11-05 13:12:30|142.38|142.34|142.32|142.28|142.38|142.34|142.32|142.28|10637
1636117960000|2021-11-05 13:12:40|142.36|142.3|142.38|142.3|142.4|142.3|142.36|142.3|1798
1636117970000|2021-11-05 13:12:50|142.36||142.36||142.36||142.36||512
1636117980000|2021-11-05 13:13:00|142.38|142.28|142.4|142.34|142.46|142.34|142.38|142.28|3111
1636117990000|2021-11-05 13:13:10|||||||||11949
1636118000000|2021-11-05 13:13:20|142.44|142.32|142.38|142.32|142.44|142.32|142.38|142.32|16133
1636118010000|2021-11-05 13:13:30|||||||||30043
1636118020000|2021-11-05 13:13:40|142.4|142.34|142.58|142.46|142.58|142.46|142.4|142.34|2432
1636118030000|2021-11-05 13:13:50|142.56|142.48|142.6|142.54|142.6|142.54|142.56|142.48|63089
1636118040000|2021-11-05 13:14:00|142.62|142.56|142.8|142.72|142.8|142.72|142.62|142.56|37610
1636118050000|2021-11-05 13:14:10|142.78|142.7|142.78|142.7|142.78|142.7|142.78|142.7|1000
1636118070000|2021-11-05 13:14:30|142.76||142.76||142.76||142.76||10
1636118080000|2021-11-05 13:14:40|142.74|142.68|142.76|142.68|142.76|142.7|142.66|142.62|46564
1636118090000|2021-11-05 13:14:50||142.7||142.7||142.72||142.7|26409
1636118120000|2021-11-05 13:15:20|142.8|142.72|142.8|142.76|142.8|142.76|142.8|142.72|2793
1636118130000|2021-11-05 13:15:30|142.82|142.78|142.82|142.78|142.82|142.78|142.82|142.78|5000
1636118140000|2021-11-05 13:15:40|||||||||707
1636118150000|2021-11-05 13:15:50|||||||||9673
1636118160000|2021-11-05 13:16:00|142.86|142.8|142.98|142.88|142.98|142.88|142.86|142.8|9962
1636118180000|2021-11-05 13:16:20||142.9||142.9||142.9||142.88|3637
1636118200000|2021-11-05 13:16:40|||||||||959
1636118210000|2021-11-05 13:16:50|143|142.92|143|142.94|143|142.96|143|142.92|14923
1636118220000|2021-11-05 13:17:00|||||||||20900
1636118230000|2021-11-05 13:17:10|143.02|142.96|143.14|143.04|143.16|143.06|143|142.94|40925
1636118240000|2021-11-05 13:17:20|143.16|143.06|143.28|143.2|143.3|143.2|143.14|143.06|24561
1636118250000|2021-11-05 13:17:30|143.32|143.18|143.28|143.22|143.34|143.24|143.18|143.14|65582
1636118260000|2021-11-05 13:17:40|143.26|143.2|143.2|143.14|143.26|143.2|143.14|143.08|18200
1636118270000|2021-11-05 13:17:50|143.24|143.16|143.24|143.2|143.24|143.2|143.24|143.16|6365
1636118280000|2021-11-05 13:18:00|143.26|143.22|143.26|143.2|143.36|143.26|143.26|143.2|4076
1636118290000|2021-11-05 13:18:10|143.28|143.22|143.36|143.26|143.38|143.26|143.26|143.2|2934
1636118300000|2021-11-05 13:18:20|||||||||2113
1636118310000|2021-11-05 13:18:30|143.4|143.28|143.4|143.3|143.4|143.3|143.38|143.28|621
1636118330000|2021-11-05 13:18:50||143.32||143.32||143.32||143.32|360
1636118340000|2021-11-05 13:19:00|143.42|143.34|143.48|143.42|143.5|143.42|143.42|143.34|2500
1636118350000|2021-11-05 13:19:10|143.5|143.44|143.56|143.48|143.58|143.5|143.5|143.44|5892
1636118360000|2021-11-05 13:19:20|143.54|143.5|143.44|143.34|143.54|143.5|143.42|143.32|25501
1636118370000|2021-11-05 13:19:30|143.46|143.36|143.56|143.46|143.64|143.52|143.46|143.36|23485
1636118380000|2021-11-05 13:19:40|143.54|143.5|143.6|143.52|143.62|143.54|143.5|143.46|23414
1636118390000|2021-11-05 13:19:50|143.58|143.54|143.56|143.52|143.6|143.54|143.56|143.52|4181
1636118400000|2021-11-05 13:20:00|143.54|143.5|143.54|143.48|143.56|143.5|143.52|143.48|14169
1636118410000|2021-11-05 13:20:10|143.52|143.5|143.42|143.34|143.54|143.5|143.42|143.34|5349
1636118420000|2021-11-05 13:20:20|143.4||143.4||143.4||143.4||50
1636118430000|2021-11-05 13:20:30|143.38|143.36|143.46|143.42|143.5|143.42|143.38|143.36|11295
1636118440000|2021-11-05 13:20:40|||||||||17453
1636118460000|2021-11-05 13:21:00|143.48|143.44|143.5|143.44|143.5|143.44|143.46|143.42|16091
1636118470000|2021-11-05 13:21:10|143.52|143.46|143.5|143.46|143.54|143.46|143.5|143.46|2628
1636118480000|2021-11-05 13:21:20|||||||||251
1636118490000|2021-11-05 13:21:30|143.46|143.44|143.38|143.36|143.46|143.44|143.38|143.3|17267
1636118510000|2021-11-05 13:21:50|143.42|143.34|143.38|143.34|143.42|143.34|143.38|143.34|5269
1636118520000|2021-11-05 13:22:00|143.44|143.36|143.48|143.38|143.48|143.38|143.44|143.36|16609
1636118530000|2021-11-05 13:22:10|143.5|143.4|143.5|143.44|143.54|143.5|143.44|143.4|41441
1636118540000|2021-11-05 13:22:20|143.48|143.42|143.48|143.42|143.5|143.44|143.46|143.42|8328
1636118550000|2021-11-05 13:22:30|||||||||3525
1636118560000|2021-11-05 13:22:40|143.5|143.44|143.48|143.44|143.52|143.44|143.48|143.44|5764
1636118570000|2021-11-05 13:22:50|143.5|143.46|143.5|143.44|143.52|143.46|143.46|143.44|14417
1636118600000|2021-11-05 13:23:20|143.48|143.42|143.4|143.36|143.48|143.42|143.4|143.36|41225
1636118610000|2021-11-05 13:23:30|143.44|143.34|143.32|143.24|143.44|143.34|143.26|143.16|29869
1636118620000|2021-11-05 13:23:40|||||||||5390
1636118630000|2021-11-05 13:23:50|143.3|143.26|143.26|143.18|143.34|143.26|143.16|143.1|82320
1636118640000|2021-11-05 13:24:00|143.24|143.16|143.2|143.14|143.24|143.16|143.2|143.12|19179
1636118650000|2021-11-05 13:24:10|143.22|143.16|143.26|143.22|143.28|143.22|143.2|143.16|28611
1636118670000|2021-11-05 13:24:30|143.28|143.24|143.28|143.22|143.32|143.24|143.28|143.22|2596
1636118680000|2021-11-05 13:24:40|||||||||14251
1636118690000|2021-11-05 13:24:50|143.32|143.24|143.28|143.2|143.32|143.24|143.24|143.18|10500
1636118700000|2021-11-05 13:25:00|143.2|143.18|143.18|143.14|143.2|143.18|143.16|143.14|18531
1636118710000|2021-11-05 13:25:10|143.2||143.2||143.2||143.2||0
1636118720000|2021-11-05 13:25:20|143.22|143.16|143.28|143.2|143.28|143.2|143.2|143.16|27228
1636118730000|2021-11-05 13:25:30|143.32|143.22|143.56|143.46|143.58|143.46|143.32|143.22|60954
1636118740000|2021-11-05 13:25:40|143.54|143.48|143.56|143.5|143.56|143.5|143.54|143.48|3279
1636118750000|2021-11-05 13:25:50|143.54|143.48|143.5|143.44|143.54|143.48|143.5|143.44|8518
1636118760000|2021-11-05 13:26:00|143.48|143.42|143.5|143.44|143.5|143.44|143.44|143.4|18680
1636118770000|2021-11-05 13:26:10|143.52|143.46|143.56|143.5|143.6|143.5|143.52|143.46|7355
1636118790000|2021-11-05 13:26:30|143.54|143.48|143.48|143.42|143.54|143.48|143.46|143.4|7879
1636118800000|2021-11-05 13:26:40|143.46|143.4|143.46|143.4|143.46|143.4|143.46|143.4|1156
1636118810000|2021-11-05 13:26:50|143.44|143.38|143.46|143.36|143.46|143.38|143.38|143.34|9934
1636118820000|2021-11-05 13:27:00|||||||||4606
1636118830000|2021-11-05 13:27:10|||||||||1844
1636118840000|2021-11-05 13:27:20|143.44|143.38|143.44|143.4|143.44|143.4|143.44|143.38|10009
1636118850000|2021-11-05 13:27:30|143.5|143.42|143.52|143.44|143.52|143.44|143.5|143.42|2081
1636118860000|2021-11-05 13:27:40|143.56|143.46|143.56|143.48|143.56|143.48|143.56|143.46|4935
1636118870000|2021-11-05 13:27:50|143.54|143.44|143.54|143.44|143.54|143.46|143.48|143.42|17970
1636118880000|2021-11-05 13:28:00||143.46||143.46||143.46||143.46|1151
1636118890000|2021-11-05 13:28:10|143.52|143.44|143.46|143.34|143.52|143.44|143.46|143.32|7203
1636118900000|2021-11-05 13:28:20||143.36||143.36||143.36||143.36|0
1636118930000|2021-11-05 13:28:50|143.48|143.38|143.44|143.36|143.48|143.4|143.44|143.36|2866
1636118940000|2021-11-05 13:29:00|143.46|143.38|143.66|143.56|143.66|143.56|143.46|143.38|7339
1636118950000|2021-11-05 13:29:10|143.64|143.52|143.54|143.46|143.64|143.52|143.54|143.46|21518
1636118960000|2021-11-05 13:29:20|143.58|143.48|143.58|143.48|143.58|143.48|143.58|143.48|56524
1636118970000|2021-11-05 13:29:30|143.54|143.46|143.52|143.44|143.54|143.46|143.46|143.4|39731
1636118980000|2021-11-05 13:29:40|143.5|143.42|143.34|143.26|143.5|143.42|143.3|143.22|38034
1636119000000|2021-11-05 13:30:00|143.32|143.28|143.14|143.08|143.32|143.28|143.12|143.06|39527
1636119010000|2021-11-05 13:30:10|143.16|143.04|143.18|143.12|143.28|143.2|143.16|143.04|20388
1636119020000|2021-11-05 13:30:20|143.16|143.08|143.22|143.12|143.28|143.22|143.14|143.06|49179
1636119030000|2021-11-05 13:30:30|143.2|143.1|143.2|143.14|143.28|143.18|143.16|143.08|2077
1636119040000|2021-11-05 13:30:40||143.12||143.14||143.14||143.12|466
1636119050000|2021-11-05 13:30:50|143.18|143.12|143.14|143.08|143.2|143.12|143.14|143.02|22729
1636119060000|2021-11-05 13:31:00|143.12|143.04|143.12|143.06|143.14|143.06|143.1|143.04|1041
1636119070000|2021-11-05 13:31:10|143.1|143.04|143.1|143.04|143.1|143.06|143.06|143.02|62918
1636119080000|2021-11-05 13:31:20|143.08|143.06|143.02|143|143.08|143.06|143.02|142.98|24574
1636119090000|2021-11-05 13:31:30|143.06|143.02|143.18|143.12|143.2|143.12|143.02|143.02|17430
1636119100000|2021-11-05 13:31:40|143.16|143.1|143.1|143.04|143.16|143.1|143.06|143.04|16921
1636119110000|2021-11-05 13:31:50|143.12|143.06|143.22|143.12|143.22|143.12|143.12|143.06|24267
1636119120000|2021-11-05 13:32:00|143.2|143.1|143.18|143.08|143.2|143.12|143.18|143.08|31528
1636119130000|2021-11-05 13:32:10|143.16|143.06|142.96|142.88|143.16|143.06|142.86|142.8|25843
1636119140000|2021-11-05 13:32:20|142.94|142.86|142.92|142.82|142.94|142.88|142.92|142.82|21349
1636119150000|2021-11-05 13:32:30|||||||||351
1636119160000|2021-11-05 13:32:40|142.9|142.8|142.76|142.7|142.9|142.82|142.76|142.7|32247
1636119170000|2021-11-05 13:32:50|142.74|142.64|142.6|142.5|142.74|142.64|142.6|142.48|14878
1636119180000|2021-11-05 13:33:00|142.58|142.48|142.6|142.52|142.64|142.52|142.48|142.4|15451
1636119190000|2021-11-05 13:33:10|142.58|142.48|142.66|142.6|142.68|142.6|142.52|142.46|14335
1636119200000|2021-11-05 13:33:20|142.6|142.58|142.9|142.78|142.92|142.84|142.6|142.58|46137
1636119210000|2021-11-05 13:33:30|142.92|142.76|142.76|142.72|142.92|142.82|142.76|142.72|24691
1636119220000|2021-11-05 13:33:40|142.84|142.74|142.84|142.74|142.84|142.74|142.84|142.74|2141
1636119230000|2021-11-05 13:33:50|142.86|142.76|142.82|142.74|142.86|142.78|142.8|142.72|74277
1636119240000|2021-11-05 13:34:00|142.8|142.72|142.86|142.78|142.88|142.78|142.8|142.72|31792
1636119250000|2021-11-05 13:34:10|142.88|142.8|142.92|142.82|142.98|142.86|142.88|142.8|9851
1636119260000|2021-11-05 13:34:20|142.96|142.84|143|142.92|143.02|142.94|142.94|142.84|14131
1636119270000|2021-11-05 13:34:30|142.98|142.88|142.92|142.88|142.98|142.88|142.92|142.88|227
1636119280000|2021-11-05 13:34:40|142.94|142.86|143|142.9|143|142.92|142.94|142.86|23101
1636119290000|2021-11-05 13:34:50|143.02|142.92|142.98|142.9|143.08|143.04|142.98|142.9|226668
1636119300000|2021-11-05 13:35:00|143.02|142.92|143.02|142.96|143.02|142.96|143.02|142.92|4880
1636119310000|2021-11-05 13:35:10|143.06|142.98|143.04|142.96|143.08|143.04|142.96|142.94|11633
1636119320000|2021-11-05 13:35:20|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.92|10154
1636119330000|2021-11-05 13:35:30|143.04|143.02|143.06|142.96|143.08|143.02|142.98|142.94|9113
1636119340000|2021-11-05 13:35:40|143||143.06||143.06||142.98||1563
1636119350000|2021-11-05 13:35:50|143.08|142.98|143.16|143.08|143.2|143.08|143.02|142.98|20620
1636119360000|2021-11-05 13:36:00|143.14|143.06|143.32|143.24|143.38|143.26|143.1|143.06|18636
1636119370000|2021-11-05 13:36:10|143.3|143.26|143.28|143.24|143.4|143.26|143.28|143.24|12475
1636119380000|2021-11-05 13:36:20|||||||||2000
1636119390000|2021-11-05 13:36:30|||||||||1467
1636119400000|2021-11-05 13:36:40|143.26|143.22|143.28|143.22|143.3|143.22|143.22|143.2|14787
1636119410000|2021-11-05 13:36:50|143.26|143.2|143.22|143.16|143.26|143.22|143.2|143.14|32096
1636119420000|2021-11-05 13:37:00|143.18|143.12|143.18|143.1|143.22|143.16|143.16|143.1|4266
1636119430000|2021-11-05 13:37:10||143.12||143.12||143.12||143.12|0
1636119440000|2021-11-05 13:37:20|143.24|143.14|143.48|143.36|143.48|143.38|143.24|143.14|31043
1636119450000|2021-11-05 13:37:30|143.5|143.38|143.5|143.42|143.5|143.42|143.5|143.36|0
1636119460000|2021-11-05 13:37:40|143.52|143.44|143.56|143.5|143.56|143.5|143.52|143.44|3743
1636119470000|2021-11-05 13:37:50|143.54|143.48|143.48|143.4|143.54|143.5|143.36|143.26|102314
1636119480000|2021-11-05 13:38:00|143.52|143.42|143.54|143.38|143.56|143.46|143.52|143.38|5266
1636119500000|2021-11-05 13:38:20|143.52||143.5||143.52||143.5||8746
1636119510000|2021-11-05 13:38:30|143.54|143.4|143.38|143.26|143.56|143.46|143.38|143.26|23806
1636119520000|2021-11-05 13:38:40|||||||||3253
1636119530000|2021-11-05 13:38:50|143.42|143.32|143.42|143.34|143.44|143.34|143.42|143.32|1571
1636119540000|2021-11-05 13:39:00|143.4|143.32|143.4|143.32|143.4|143.32|143.4|143.32|10945
1636119550000|2021-11-05 13:39:10|143.38|143.3|143.54|143.46|143.56|143.48|143.28|143.24|52164
1636119560000|2021-11-05 13:39:20|143.52|143.44|143.5|143.38|143.52|143.44|143.5|143.36|23546
1636119570000|2021-11-05 13:39:30|143.52||143.5||143.52||143.5||3145
1636119580000|2021-11-05 13:39:40|143.54|143.4|143.54|143.42|143.54|143.42|143.54|143.4|5000
1636119590000|2021-11-05 13:39:50|143.4|143.4|143.52|143.38|143.52|143.4|143.4|143.38|27869
1636119600000|2021-11-05 13:40:00|143.56|143.4|143.56|143.46|143.56|143.52|143.56|143.4|12246
1636119610000|2021-11-05 13:40:10|||||||||1463
1636119620000|2021-11-05 13:40:20|143.54|143.48|143.72|143.58|143.74|143.58|143.54|143.48|14682
1636119630000|2021-11-05 13:40:30|143.76|143.6|143.8|143.74|143.8|143.74|143.74|143.6|6090
1636119640000|2021-11-05 13:40:40||143.76||143.76||143.76||143.76|10179
1636119650000|2021-11-05 13:40:50|143.78|143.74|143.74|143.64|143.8|143.74|143.7|143.58|42726
1636119660000|2021-11-05 13:41:00|143.76|143.66|143.84|143.78|143.9|143.82|143.76|143.66|38678
1636119670000|2021-11-05 13:41:10|143.82|143.76|143.78|143.68|143.82|143.78|143.78|143.62|86810
1636119680000|2021-11-05 13:41:20|143.6|143.64|143.58|143.54|143.76|143.64|143.58|143.52|59068
1636119690000|2021-11-05 13:41:30|||||||||104
1636119700000|2021-11-05 13:41:40|143.6|143.56|143.74|143.64|143.74|143.7|143.6|143.56|29164
1636119710000|2021-11-05 13:41:50|||||||||18084
1636119720000|2021-11-05 13:42:00|||||||||2794
1636119730000|2021-11-05 13:42:10|143.76|143.66|143.88|143.76|143.9|143.76|143.76|143.66|7329
1636119740000|2021-11-05 13:42:20|143.9|143.78|143.9|143.8|143.92|143.82|143.84|143.78|9766
1636119750000|2021-11-05 13:42:30|143.88|143.82|143.9|143.82|143.9|143.84|143.88|143.8|10829
1636119760000|2021-11-05 13:42:40|143.92|143.84|143.92|143.88|143.92|143.88|143.92|143.84|1660
1636119770000|2021-11-05 13:42:50|||||||||12600
1636119780000|2021-11-05 13:43:00|143.9|143.84|143.9|143.84|143.9|143.88|143.9|143.84|48510
1636119790000|2021-11-05 13:43:10|143.88|143.82|143.9|143.8|143.9|143.82|143.82|143.78|13560
1636119810000|2021-11-05 13:43:30|||||||||13880
1636119820000|2021-11-05 13:43:40|||||||||1000
1636119830000|2021-11-05 13:43:50||143.82||143.82||143.84||143.82|2797
1636119840000|2021-11-05 13:44:00|143.92|143.84|143.94|143.86|143.94|143.86|143.92|143.84|10270
1636119850000|2021-11-05 13:44:10|143.92|143.88|143.84|143.78|143.92|143.9|143.82|143.78|33461
1636119870000|2021-11-05 13:44:30|143.86||143.86||143.86||143.86||3204
1636119880000|2021-11-05 13:44:40|143.84|143.76|143.78|143.66|143.84|143.76|143.74|143.66|6317
1636119890000|2021-11-05 13:44:50|143.76|143.64|143.74|143.64|143.76|143.64|143.74|143.64|50679
1636119900000|2021-11-05 13:45:00|143.7|143.62|143.68|143.56|143.7|143.62|143.68|143.56|11532
1636119910000|2021-11-05 13:45:10||143.58||143.58||143.58||143.56|9175
1636119920000|2021-11-05 13:45:20|143.7|143.6|143.76|143.68|143.78|143.68|143.68|143.6|32910
1636119930000|2021-11-05 13:45:30|143.78|143.7|143.78|143.7|143.78|143.7|143.78|143.7|7889
1636119940000|2021-11-05 13:45:40|143.7|143.68|143.78|143.72|143.78|143.72|143.7|143.68|25257
1636119950000|2021-11-05 13:45:50|143.76|143.7|143.76|143.68|143.76|143.7|143.74|143.68|9387
1636119970000|2021-11-05 13:46:10|||||||||700
1636119980000|2021-11-05 13:46:20|143.74|143.66|143.76|143.66|143.76|143.66|143.72|143.66|8218
1636120010000|2021-11-05 13:46:50||143.68||143.68||143.68||143.68|3167
1636120020000|2021-11-05 13:47:00|143.78|143.7|143.84|143.74|143.86|143.76|143.78|143.68|23126
1636120030000|2021-11-05 13:47:10|143.74|143.72|143.86|143.78|143.86|143.78|143.74|143.72|8568
1636120040000|2021-11-05 13:47:20|143.9|143.8|143.9|143.84|143.96|143.84|143.9|143.8|8679
1636120050000|2021-11-05 13:47:30|143.88|143.82|143.78|143.72|143.88|143.82|143.76|143.72|29818
1636120060000|2021-11-05 13:47:40|143.7|143.7|143.78|143.7|143.78|143.7|143.7|143.68|11672
1636120070000|2021-11-05 13:47:50|143.8|143.72|143.78|143.72|143.8|143.72|143.78|143.72|3810
1636120080000|2021-11-05 13:48:00|143.76||143.76||143.76||143.74||5521
1636120090000|2021-11-05 13:48:10|143.74|143.7|143.72|143.66|143.74|143.7|143.72|143.66|4254
1636120100000|2021-11-05 13:48:20|143.7|143.62|143.64|143.6|143.72|143.64|143.64|143.6|2325
1636120110000|2021-11-05 13:48:30|143.62|143.56|143.58|143.52|143.62|143.58|143.56|143.48|20427
1636120120000|2021-11-05 13:48:40||143.5||143.52||143.52||143.48|3938
1636120130000|2021-11-05 13:48:50|143.6|143.54|143.74|143.66|143.8|143.68|143.6|143.54|21677
1636120140000|2021-11-05 13:49:00|143.78|143.68|143.74|143.66|143.78|143.68|143.74|143.66|0
1636120150000|2021-11-05 13:49:10|143.72|143.68|143.72|143.64|143.72|143.68|143.68|143.62|36014
1636120160000|2021-11-05 13:49:20|143.7|143.62|143.62|143.54|143.7|143.62|143.62|143.54|11982
1636120180000|2021-11-05 13:49:40|143.6|143.5|143.52|143.42|143.6|143.5|143.52|143.42|2285
1636120200000|2021-11-05 13:50:00|143.54|143.44|143.64|143.54|143.64|143.54|143.52|143.42|19495
1636120210000|2021-11-05 13:50:10|||||||||5531
1636120220000|2021-11-05 13:50:20|143.62||143.62||143.62||143.62||2337
1636120230000|2021-11-05 13:50:30|143.64|143.56|143.62|143.54|143.64|143.56|143.58|143.52|22426
1636120250000|2021-11-05 13:50:50|143.64|143.52|143.56|143.42|143.64|143.52|143.56|143.42|12850
1636120260000|2021-11-05 13:51:00|143.52|143.44|143.5|143.42|143.52|143.44|143.5|143.42|0
1636120270000|2021-11-05 13:51:10|143.54|143.44|143.52|143.44|143.54|143.44|143.52|143.44|6827
1636120300000|2021-11-05 13:51:40|143.5|143.42|143.46|143.38|143.5|143.42|143.38|143.3|35435
1636120310000|2021-11-05 13:51:50|143.44|143.36|143.42|143.36|143.44|143.36|143.42|143.36|1277
1636120320000|2021-11-05 13:52:00|143.44|143.38|143.48|143.42|143.48|143.42|143.42|143.38|21787
1636120330000|2021-11-05 13:52:10|143.5|143.44|143.52|143.44|143.52|143.44|143.5|143.44|446
1636120340000|2021-11-05 13:52:20|143.5|143.42|143.5|143.42|143.5|143.42|143.5|143.42|14627
1636120350000|2021-11-05 13:52:30|143.48|143.44|143.44|143.4|143.5|143.44|143.44|143.38|36793
1636120360000|2021-11-05 13:52:40|143.4|143.38|143.38|143.32|143.4|143.38|143.38|143.32|18045
1636120370000|2021-11-05 13:52:50|||||||||715
1636120380000|2021-11-05 13:53:00|143.4|143.34|143.4|143.34|143.4|143.34|143.4|143.34|3787
1636120390000|2021-11-05 13:53:10|143.38|143.32|143.38|143.32|143.38|143.32|143.38|143.3|1110
1636120400000|2021-11-05 13:53:20|143.32|143.3|143.34|143.28|143.38|143.3|143.26|143.2|268649
1636120410000|2021-11-05 13:53:30|143.2|143.26|143.32|143.24|143.34|143.26|143.2|143.18|70117
1636120420000|2021-11-05 13:53:40|143.34|143.26|143.34|143.26|143.38|143.3|143.2|143.18|68115
1636120430000|2021-11-05 13:53:50|143.36||143.34||143.36||143.34||3049
1636120440000|2021-11-05 13:54:00|143.26|143.24|143.28|143.22|143.34|143.24|143.26|143.22|40235
1636120450000|2021-11-05 13:54:10|143.26|143.24|143.28|143.24|143.28|143.26|143.26|143.24|12100
1636120460000|2021-11-05 13:54:20|143.3|143.26|143.46|143.38|143.46|143.38|143.28|143.26|16666
1636120470000|2021-11-05 13:54:30|143.3|143.36|143.24|143.16|143.46|143.36|143.24|143.14|366858
1636120480000|2021-11-05 13:54:40|143.16|143.2|143.26|143.18|143.26|143.22|143.16|143.14|24420
1636120490000|2021-11-05 13:54:50|143.16|143.16|143.24|143.16|143.26|143.16|143.16|143.14|29663
1636120500000|2021-11-05 13:55:00|143.14|143.14|143.3|143.22|143.3|143.22|143.14|143.12|47811
1636120510000|2021-11-05 13:55:10|143.2|143.2|143.2|143.18|143.28|143.2|143.2|143.18|45414
1636120520000|2021-11-05 13:55:20|143.22|143.16|143.18|143.12|143.22|143.16|143.18|143.12|19534
1636120530000|2021-11-05 13:55:30|143.2|143.14|143.3|143.22|143.3|143.22|143.18|143.14|26189
1636120540000|2021-11-05 13:55:40|143.32|143.24|143.32|143.26|143.32|143.26|143.32|143.24|4375
1636120550000|2021-11-05 13:55:50|143.38|143.28|143.3|143.26|143.4|143.32|143.28|143.24|49250
1636120560000|2021-11-05 13:56:00|143.28|143.24|143.22|143.18|143.34|143.24|143.22|143.18|30488
1636120570000|2021-11-05 13:56:10|143.2|143.16|143.08|143|143.2|143.16|143.04|142.94|10497
1636120580000|2021-11-05 13:56:20|143|142.96|143.08|143|143.08|143|143|142.96|15600
1636120590000|2021-11-05 13:56:30|||||||||386
1636120600000|2021-11-05 13:56:40|143.06|142.98|142.92|142.84|143.06|142.98|142.88|142.72|17760
1636120620000|2021-11-05 13:57:00|142.84|142.78|142.78|142.68|142.84|142.78|142.78|142.64|15243
1636120630000|2021-11-05 13:57:10|142.8|142.7|142.8|142.72|142.96|142.88|142.8|142.7|73496
1636120640000|2021-11-05 13:57:20|142.78|142.7|142.68|142.56|142.78|142.7|142.68|142.54|24284
1636120650000|2021-11-05 13:57:30|142.66|142.52|142.56|142.48|142.66|142.54|142.5|142.46|45530
1636120660000|2021-11-05 13:57:40|142.54|142.46|142.5|142.42|142.54|142.46|142.48|142.38|6000
1636120670000|2021-11-05 13:57:50|||||||||10420
1636120680000|2021-11-05 13:58:00|142.52|142.44|142.64|142.56|142.66|142.56|142.52|142.44|21352
1636120690000|2021-11-05 13:58:10|142.66|142.58|142.66|142.58|142.66|142.58|142.66|142.58|461
1636120700000|2021-11-05 13:58:20|142.64|142.56|142.48|142.38|142.64|142.56|142.48|142.38|23589
1636120710000|2021-11-05 13:58:30|142.5|142.4|142.38|142.34|142.52|142.4|142.38|142.34|3111
1636120720000|2021-11-05 13:58:40|142.36|142.3|142.28|142.22|142.36|142.34|142.28|142.22|23114
1636120730000|2021-11-05 13:58:50|142.2|142.2|142.22|142.2|142.4|142.3|142.2|142.16|63997
1636120740000|2021-11-05 13:59:00|142.28|142.16|142.3|142.2|142.32|142.24|142.28|142.16|17663
1636120750000|2021-11-05 13:59:10|142.28|142.22|142.28|142.2|142.28|142.22|142.28|142.2|400
1636120760000|2021-11-05 13:59:20|142.18|142.18|142.2|142.16|142.26|142.2|142.18|142.14|62711
1636120770000|2021-11-05 13:59:30|142.18|142.14|142.06|141.98|142.18|142.14|141.96|141.88|39328
1636120780000|2021-11-05 13:59:40|142.1|142|142.08|142|142.1|142|142|141.96|12973
1636120790000|2021-11-05 13:59:50||142.02||142.02||142.02||142.02|3404
1636120800000|2021-11-05 14:00:00|142.1|142.04|142.16|142.06|142.24|142.18|142.1|142.04|17707
1636120810000|2021-11-05 14:00:10|142.18|142.08|142.4|142.32|142.42|142.32|142.18|142.08|31425
1636120820000|2021-11-05 14:00:20|142.38|142.34|142.38|142.32|142.42|142.34|142.36|142.32|8677
1636120830000|2021-11-05 14:00:30|142.36|142.34|142.52|142.44|142.54|142.44|142.36|142.34|23805
1636120840000|2021-11-05 14:00:40|142.56|142.42|142.46|142.38|142.58|142.42|142.4|142.38|67560
1636120850000|2021-11-05 14:00:50|142.44||142.44||142.44||142.44||2087
1636120860000|2021-11-05 14:01:00|142.46|142.4|142.46|142.4|142.62|142.5|142.46|142.4|36401
1636120870000|2021-11-05 14:01:10|142.5|142.42|142.58|142.46|142.66|142.54|142.48|142.42|29070
1636120880000|2021-11-05 14:01:20|142.56||142.54||142.56||142.54||5576
1636120890000|2021-11-05 14:01:30|||||||||35
1636120900000|2021-11-05 14:01:40|142.56|142.54|142.54|142.5|142.56|142.54|142.54|142.46|15027
1636120910000|2021-11-05 14:01:50|142.56|142.52|142.74|142.68|142.74|142.68|142.54|142.52|26356
1636120920000|2021-11-05 14:02:00|||||||||2437
1636120930000|2021-11-05 14:02:10|142.72|142.7|142.7|142.64|142.72|142.7|142.68|142.62|18882
1636120940000|2021-11-05 14:02:20|142.74|142.66|142.74|142.64|142.74|142.68|142.74|142.64|3942
1636120950000|2021-11-05 14:02:30||142.66||142.68||142.68||142.66|76
1636120960000|2021-11-05 14:02:40|142.76|142.7|142.82|142.72|142.84|142.76|142.76|142.7|10930
1636120970000|2021-11-05 14:02:50|142.84|142.76|142.88|142.78|142.88|142.78|142.84|142.76|0
1636120990000|2021-11-05 14:03:10|142.86|142.84|142.86|142.78|142.86|142.84|142.84|142.78|2669
1636121000000|2021-11-05 14:03:20|142.82|142.76|142.76|142.7|142.82|142.78|142.76|142.7|20898
1636121010000|2021-11-05 14:03:30|||||||||441
1636121020000|2021-11-05 14:03:40|142.78|142.64|142.76|142.7|142.78|142.76|142.76|142.64|10966
1636121030000|2021-11-05 14:03:50|142.72|142.64|142.7|142.62|142.72|142.64|142.7|142.62|1
1636121040000|2021-11-05 14:04:00|142.68||142.7||142.7||142.68||4342
1636121060000|2021-11-05 14:04:20|142.68|142.58|142.68|142.58|142.68|142.58|142.62|142.54|47461
1636121070000|2021-11-05 14:04:30|142.66|142.56|142.66|142.58|142.66|142.58|142.62|142.56|5070
1636121080000|2021-11-05 14:04:40|142.64|142.56|142.8|142.7|142.8|142.7|142.64|142.56|21699
1636121090000|2021-11-05 14:04:50|142.82|142.72|142.84|142.8|142.88|142.8|142.82|142.72|13936
1636121100000|2021-11-05 14:05:00|142.86|142.82|143|142.9|143|142.9|142.86|142.82|9497
1636121110000|2021-11-05 14:05:10|142.98||142.98||142.98||142.98||1048
1636121130000|2021-11-05 14:05:30|143|142.88|143.12|143|143.14|143|143|142.88|6728
1636121140000|2021-11-05 14:05:40|143.14|143.02|143.16|143.12|143.18|143.12|143.14|143.02|5548
1636121150000|2021-11-05 14:05:50|143.22|143.14|143.26|143.16|143.28|143.16|143.22|143.14|11468
1636121160000|2021-11-05 14:06:00|143.22|143.14|143.12|143.02|143.22|143.14|143.1|143|56330
1636121170000|2021-11-05 14:06:10|143.1|143|142.96|142.84|143.1|143|142.96|142.84|3889
1636121180000|2021-11-05 14:06:20|142.94|142.86|142.92|142.86|142.94|142.86|142.92|142.86|39949
1636121190000|2021-11-05 14:06:30|142.9|142.88|142.92|142.88|142.94|142.9|142.9|142.88|34388
1636121200000|2021-11-05 14:06:40|142.94|142.86|142.92|142.86|142.94|142.86|142.9|142.84|6809
1636121210000|2021-11-05 14:06:50|||||||||5973
1636121230000|2021-11-05 14:07:10||142.88||142.86||142.88||142.86|0
1636121240000|2021-11-05 14:07:20||142.88||142.88||142.88||142.88|0
1636121250000|2021-11-05 14:07:30|142.9|142.84|142.92|142.84|142.92|142.88|142.88|142.84|14543
1636121270000|2021-11-05 14:07:50|||||||||10537
1636121280000|2021-11-05 14:08:00|142.9|142.82|142.78|142.7|142.9|142.82|142.78|142.66|10610
1636121290000|2021-11-05 14:08:10|142.76||142.78||142.78||142.76||5
1636121300000|2021-11-05 14:08:20||142.72||142.7||142.72||142.7|8057
1636121310000|2021-11-05 14:08:30|142.7|142.68|142.78|142.68|142.78|142.68|142.7|142.66|38510
1636121320000|2021-11-05 14:08:40|||||||||146
1636121330000|2021-11-05 14:08:50|142.76|142.7|142.86|142.78|142.86|142.78|142.76|142.7|27242
1636121340000|2021-11-05 14:09:00|142.9|142.8|143.08|142.98|143.08|142.98|142.9|142.8|25988
1636121350000|2021-11-05 14:09:10|142.98|142.96|142.96|142.92|143.06|142.98|142.94|142.92|40288
1636121360000|2021-11-05 14:09:20|142.94|142.9|142.94|142.88|142.94|142.9|142.94|142.88|18253
1636121370000|2021-11-05 14:09:30|142.88|142.86|142.94|142.88|142.94|142.88|142.88|142.86|22000
1636121380000|2021-11-05 14:09:40|142.92|142.86|142.9|142.84|142.92|142.86|142.9|142.82|2298
1636121400000|2021-11-05 14:10:00|142.92|142.88|143|142.92|143.02|142.98|142.92|142.88|50693
1636121430000|2021-11-05 14:10:30|142.98|142.9|142.98|142.92|143|142.94|142.94|142.9|7623
1636121440000|2021-11-05 14:10:40|142.96|142.94|142.98|142.92|142.98|142.94|142.94|142.9|29319
1636121450000|2021-11-05 14:10:50|143|142.94|143|142.96|143|142.96|142.98|142.94|6018
1636121460000|2021-11-05 14:11:00|142.98|142.98|143.14|143.06|143.14|143.06|142.98|142.98|11622
1636121470000|2021-11-05 14:11:10|||||||||9881
1636121480000|2021-11-05 14:11:20|||||||||686
1636121500000|2021-11-05 14:11:40|143.18|143.08|143.04|142.94|143.18|143.08|143.04|142.94|41965
1636121510000|2021-11-05 14:11:50|143.02|142.96|143.04|142.96|143.04|142.96|143|142.9|33624
1636121520000|2021-11-05 14:12:00||142.94||142.94||142.94||142.94|29091
1636121530000|2021-11-05 14:12:10|143.02|142.92|143.06|143.02|143.1|143.08|142.98|142.9|34491
1636121540000|2021-11-05 14:12:20|143.04|143|143.08|143|143.08|143.02|143.04|143|2423
1636121550000|2021-11-05 14:12:30|143.06|142.98|143.06|143|143.06|143|143.04|142.98|9322
1636121560000|2021-11-05 14:12:40|143.08|143.02|143.2|143.1|143.2|143.1|143.08|143.02|8047
1636121570000|2021-11-05 14:12:50|143.18|143.08|143.16|143.06|143.18|143.08|143.16|143.04|40873
1636121580000|2021-11-05 14:13:00|143.14|143.04|143.12|143.04|143.14|143.04|143.06|143.02|3983
1636121590000|2021-11-05 14:13:10|||||||||500
1636121610000|2021-11-05 14:13:30|||||||||2964
1636121620000|2021-11-05 14:13:40|||||||||3718
1636121630000|2021-11-05 14:13:50|143.1|143.02|143.1|143.02|143.1|143.02|143.04|143|13729
1636121640000|2021-11-05 14:14:00|143.08|143.08|143.12|143.04|143.12|143.08|143.08|143.02|5452
1636121650000|2021-11-05 14:14:10|143.16|143.08|143.16|143.1|143.18|143.1|143.16|143.08|16308
1636121660000|2021-11-05 14:14:20|143.2|143.12|143.02|142.94|143.2|143.12|143.02|142.94|36706
1636121670000|2021-11-05 14:14:30||142.92||142.92||142.92||142.92|38
1636121680000|2021-11-05 14:14:40||142.94||142.94||142.94||142.94|0
1636121690000|2021-11-05 14:14:50||142.96||142.96||142.96||142.96|1
1636121700000|2021-11-05 14:15:00|143.04|142.98|143.26|143.18|143.34|143.24|143.04|142.98|56542
1636121710000|2021-11-05 14:15:10|143.3|143.2|143.18|143.1|143.3|143.2|143.12|143.08|67708
1636121720000|2021-11-05 14:15:20|||||||||3600
1636121730000|2021-11-05 14:15:30|143.16|143.06|143.14|143.06|143.16|143.06|143.08|143.04|9732
1636121740000|2021-11-05 14:15:40|||||||||93117
1636121750000|2021-11-05 14:15:50|143.12|143.08|143.1|143.02|143.12|143.08|143.06|143.02|26745
1636121760000|2021-11-05 14:16:00|143.12|143.1|143.12|143.06|143.18|143.1|143|142.98|68173
1636121770000|2021-11-05 14:16:10|||||||||2166
1636121780000|2021-11-05 14:16:20|143.1|143|142.9|142.84|143.1|143|142.9|142.84|22284
1636121790000|2021-11-05 14:16:30|142.88||142.88||142.88||142.88||7500
1636121800000|2021-11-05 14:16:40|142.9||142.9||142.9||142.9||0
1636121820000|2021-11-05 14:17:00|142.88|142.82|142.76|142.68|142.88|142.82|142.72|142.66|45882
1636121830000|2021-11-05 14:17:10|142.78|142.7|142.78|142.7|142.78|142.7|142.78|142.7|345
1636121840000|2021-11-05 14:17:20||142.72||142.72||142.72||142.72|0
1636121860000|2021-11-05 14:17:40|142.76|142.7|142.96|142.84|142.96|142.88|142.7|142.66|39603
1636121870000|2021-11-05 14:17:50|142.8|142.82|142.8|142.76|142.94|142.82|142.8|142.72|39499
1636121880000|2021-11-05 14:18:00|142.78|142.72|142.76|142.72|142.8|142.72|142.72|142.66|2482
1636121890000|2021-11-05 14:18:10|142.74|142.7|142.7|142.6|142.74|142.72|142.64|142.54|31858
1636121900000|2021-11-05 14:18:20|||||||||8
1636121930000|2021-11-05 14:18:50|142.72|142.64|142.74|142.66|142.74|142.66|142.72|142.64|11761
1636121940000|2021-11-05 14:19:00||142.68||142.68||142.68||142.68|0
1636121950000|2021-11-05 14:19:10|142.76|142.7|142.76|142.7|142.76|142.7|142.76|142.7|2858
1636121960000|2021-11-05 14:19:20|142.78|142.72|142.76|142.7|142.78|142.72|142.76|142.7|11129
1636121980000|2021-11-05 14:19:40|142.74|142.68|142.6|142.54|142.74|142.68|142.6|142.54|22752
1636121990000|2021-11-05 14:19:50|142.62|142.52|142.58|142.5|142.64|142.52|142.58|142.5|944
1636122000000|2021-11-05 14:20:00|142.48|142.48|142.56|142.5|142.58|142.52|142.48|142.38|47076
1636122010000|2021-11-05 14:20:10|142.58|142.52|142.58|142.52|142.58|142.52|142.58|142.52|8573
1636122020000|2021-11-05 14:20:20|142.64|142.54|142.64|142.56|142.64|142.56|142.64|142.54|6126
1636122030000|2021-11-05 14:20:30|142.68|142.58|142.72|142.64|142.72|142.64|142.68|142.58|9096
1636122040000|2021-11-05 14:20:40|142.74|142.66|142.6|142.5|142.8|142.72|142.56|142.44|39154
1636122050000|2021-11-05 14:20:50|142.62|142.52|142.68|142.56|142.68|142.56|142.62|142.52|4770
1636122060000|2021-11-05 14:21:00|142.66|142.54|142.64|142.56|142.66|142.56|142.64|142.52|0
1636122080000|2021-11-05 14:21:20|142.68|142.54|142.68|142.58|142.68|142.58|142.68|142.54|0
1636122090000|2021-11-05 14:21:30|||||||||5000
1636122100000|2021-11-05 14:21:40|142.58|142.56|142.6|142.5|142.66|142.56|142.58|142.48|11900
1636122110000|2021-11-05 14:21:50|142.64|142.52|142.48|142.38|142.64|142.58|142.36|142.32|22775
1636122120000|2021-11-05 14:22:00|142.46|142.4|142.48|142.42|142.48|142.42|142.42|142.4|23402
1636122130000|2021-11-05 14:22:10|142.46|142.4|142.42|142.38|142.46|142.4|142.4|142.32|5797
1636122140000|2021-11-05 14:22:20|142.46|142.4|142.42|142.36|142.52|142.42|142.38|142.34|23046
1636122150000|2021-11-05 14:22:30|142.46|142.38|142.46|142.38|142.5|142.38|142.42|142.38|4288
1636122160000|2021-11-05 14:22:40|142.5|142.4|142.52|142.48|142.56|142.48|142.48|142.4|5991
1636122170000|2021-11-05 14:22:50|142.54|142.5|142.58|142.5|142.6|142.5|142.54|142.5|5983
1636122180000|2021-11-05 14:23:00|142.6|142.52|142.68|142.62|142.68|142.62|142.6|142.52|15862
1636122190000|2021-11-05 14:23:10|142.66|142.6|142.66|142.58|142.66|142.6|142.66|142.58|9081
1636122200000|2021-11-05 14:23:20|||||||||180
1636122210000|2021-11-05 14:23:30|142.68|142.6|142.66|142.6|142.68|142.6|142.66|142.6|13063
1636122230000|2021-11-05 14:23:50|142.68|142.62|142.68|142.62|142.68|142.64|142.66|142.62|1796
1636122240000|2021-11-05 14:24:00|142.66|142.6|142.66|142.58|142.68|142.6|142.62|142.56|19493
1636122250000|2021-11-05 14:24:10|142.68|142.6|142.68|142.6|142.68|142.6|142.68|142.6|639
1636122260000|2021-11-05 14:24:20|142.6|142.58|142.68|142.6|142.68|142.6|142.6|142.58|20005
1636122280000|2021-11-05 14:24:40|142.66|142.56|142.66|142.6|142.68|142.6|142.66|142.56|6781
1636122290000|2021-11-05 14:24:50|142.68|142.62|142.68|142.64|142.68|142.64|142.68|142.62|159
1636122300000|2021-11-05 14:25:00|142.66|142.62|142.64|142.6|142.66|142.62|142.64|142.6|4217
1636122310000|2021-11-05 14:25:10|142.66||142.66||142.66||142.66||2778
1636122320000|2021-11-05 14:25:20|142.68|142.62|142.7|142.66|142.7|142.66|142.68|142.62|5096
1636122330000|2021-11-05 14:25:30|142.68|142.64|142.7|142.64|142.7|142.64|142.68|142.64|1447
1636122340000|2021-11-05 14:25:40|142.74|142.66|142.8|142.7|142.82|142.7|142.74|142.66|5953
1636122360000|2021-11-05 14:26:00|142.78|142.68|142.76|142.68|142.78|142.68|142.76|142.68|22679
1636122380000|2021-11-05 14:26:20|142.74|142.66|142.72|142.62|142.74|142.66|142.62|142.6|47116
1636122390000|2021-11-05 14:26:30|||||||||2454
1636122400000|2021-11-05 14:26:40|142.7||142.68||142.7||142.68||6
1636122410000|2021-11-05 14:26:50|142.66|142.6|142.58|142.52|142.66|142.6|142.56|142.52|15419
1636122420000|2021-11-05 14:27:00|142.56||142.56||142.56||142.56||0
1636122430000|2021-11-05 14:27:10|142.58|142.54|142.68|142.62|142.72|142.62|142.58|142.54|14428
1636122440000|2021-11-05 14:27:20||142.64||142.64||142.64||142.64|1350
1636122450000|2021-11-05 14:27:30|142.66|142.62|142.58|142.5|142.66|142.62|142.58|142.5|20293
1636122460000|2021-11-05 14:27:40|||||||||118
1636122470000|2021-11-05 14:27:50|142.48|142.48|142.46|142.38|142.48|142.48|142.42|142.36|56991
1636122480000|2021-11-05 14:28:00|142.44|142.4|142.46|142.36|142.48|142.46|142.42|142.36|18119
1636122500000|2021-11-05 14:28:20||142.38||142.38||142.38||142.38|1275
1636122510000|2021-11-05 14:28:30|142.44|142.36|142.44|142.34|142.44|142.36|142.36|142.34|6751
1636122520000|2021-11-05 14:28:40||142.36||142.34||142.36||142.34|0
1636122530000|2021-11-05 14:28:50|142.46|142.36|142.48|142.4|142.48|142.42|142.46|142.36|8752
1636122540000|2021-11-05 14:29:00|142.46|142.42|142.48|142.42|142.48|142.42|142.46|142.42|3010
1636122550000|2021-11-05 14:29:10|142.5|142.44|142.54|142.46|142.54|142.46|142.5|142.44|10033
1636122560000|2021-11-05 14:29:20||142.48||142.48||142.48||142.48|0
1636122570000|2021-11-05 14:29:30|142.5|142.5|142.48|142.42|142.5|142.5|142.48|142.42|13155
1636122580000|2021-11-05 14:29:40|142.46|142.38|142.36|142.26|142.46|142.38|142.3|142.22|17825
1636122590000|2021-11-05 14:29:50||142.28||142.28||142.28||142.28|0
1636122600000|2021-11-05 14:30:00|142.38|142.3|142.36|142.28|142.4|142.32|142.36|142.28|0
1636122610000|2021-11-05 14:30:10|||||||||10000
1636122630000|2021-11-05 14:30:30|142.38|142.3|142.34|142.3|142.4|142.32|142.34|142.3|5812
1636122640000|2021-11-05 14:30:40|142.32|142.28|142.32|142.26|142.34|142.28|142.26|142.18|16080
1636122650000|2021-11-05 14:30:50||142.24||142.24||142.24||142.24|0
1636122660000|2021-11-05 14:31:00|142.3|142.22|142.3|142.24|142.3|142.24|142.3|142.22|24
1636122670000|2021-11-05 14:31:10|142.28|142.22|142.36|142.28|142.38|142.3|142.2|142.18|60454
1636122680000|2021-11-05 14:31:20|142.26|142.3|142.34|142.26|142.34|142.3|142.26|142.24|22761
1636122690000|2021-11-05 14:31:30|142.32|142.28|142.32|142.24|142.32|142.28|142.28|142.22|16272
1636122700000|2021-11-05 14:31:40|142.3|142.22|142.2|142.14|142.3|142.22|142.2|142.14|7320
1636122710000|2021-11-05 14:31:50|142.22|142.16|142.16|142.1|142.24|142.16|142.16|142.1|7604
1636122720000|2021-11-05 14:32:00|142.18|142.12|142.16|142.12|142.2|142.12|142.1|142.04|25027
1636122730000|2021-11-05 14:32:10|142.14|142.1|142.1|142.02|142.16|142.1|142.1|142|12819
1636122740000|2021-11-05 14:32:20|142.08|142|142.04|142|142.08|142|142.04|142|32459
1636122750000|2021-11-05 14:32:30|142.06|142.02|142.14|142.06|142.16|142.08|142.06|142.02|31101
1636122760000|2021-11-05 14:32:40|142.16|142.08|142.18|142.1|142.18|142.1|142.16|142.06|93314
1636122770000|2021-11-05 14:32:50|142|142.08|142.18|142.14|142.18|142.14|142|141.98|91237
1636122780000|2021-11-05 14:33:00|142.2|142.16|142.28|142.2|142.28|142.2|142.2|142.16|12689
1636122790000|2021-11-05 14:33:10|142.3|142.22|142.34|142.24|142.34|142.24|142.3|142.22|2066
1636122810000|2021-11-05 14:33:30|||||||||3506
1636122820000|2021-11-05 14:33:40|||||||||1758
1636122830000|2021-11-05 14:33:50|142.36|142.28|142.4|142.34|142.42|142.34|142.36|142.28|1493
1636122840000|2021-11-05 14:34:00||142.36||142.36||142.36||142.36|0
1636122850000|2021-11-05 14:34:10|||||||||95
1636122860000|2021-11-05 14:34:20|142.42|142.38|142.42|142.38|142.42|142.38|142.42|142.38|13779
1636122870000|2021-11-05 14:34:30|||||||||11025
1636122880000|2021-11-05 14:34:40|142.44|142.36|142.34|142.28|142.44|142.38|142.3|142.28|25566
1636122910000|2021-11-05 14:35:10|142.32|142.26|142.32|142.26|142.32|142.26|142.3|142.26|3395
1636122920000|2021-11-05 14:35:20|142.34|142.28|142.32|142.3|142.34|142.3|142.32|142.28|15473
1636122930000|2021-11-05 14:35:30|142.36|142.26|142.36|142.3|142.36|142.3|142.36|142.26|3269
1636122940000|2021-11-05 14:35:40|142.38|142.32|142.38|142.34|142.4|142.34|142.36|142.32|4136
1636122950000|2021-11-05 14:35:50|142.4|142.36|142.3|142.26|142.42|142.36|142.28|142.24|28419
1636122960000|2021-11-05 14:36:00|||||||||3800
1636122980000|2021-11-05 14:36:20|142.32||142.32||142.32||142.32||3701
1636122990000|2021-11-05 14:36:30|142.34|142.28|142.38|142.28|142.38|142.28|142.34|142.28|6962
1636123000000|2021-11-05 14:36:40|142.4|142.3|142.32|142.26|142.4|142.32|142.32|142.26|7665
1636123010000|2021-11-05 14:36:50|||||||||400
1636123030000|2021-11-05 14:37:10|||||||||1400
1636123040000|2021-11-05 14:37:20||142.28||142.28||142.28||142.28|746
1636123050000|2021-11-05 14:37:30|142.3||142.32||142.32||142.3||5607
1636123070000|2021-11-05 14:37:50|||||||||5794
1636123080000|2021-11-05 14:38:00|142.3|142.26|142.22|142.18|142.3|142.26|142.22|142.14|31386
1636123090000|2021-11-05 14:38:10|142.2|142.16|142.14|142.08|142.2|142.16|142.14|142.08|3875
1636123100000|2021-11-05 14:38:20|142.12|142.04|142.1|142|142.12|142.04|142.08|142|970
1636123110000|2021-11-05 14:38:30|142.08||142.06||142.08||142.04||265
1636123120000|2021-11-05 14:38:40|142.08|142.02|142.08|142.02|142.08|142.06|142.06|142.02|18012
1636123130000|2021-11-05 14:38:50|142.06|142|141.98|141.94|142.08|142|141.98|141.94|50100
1636123140000|2021-11-05 14:39:00|142|141.9|141.94|141.9|142|141.9|141.92|141.9|7237
1636123150000|2021-11-05 14:39:10|||||||||6431
1636123160000|2021-11-05 14:39:20|141.96|141.92|142.06|142|142.06|142|141.96|141.92|39901
1636123170000|2021-11-05 14:39:30|142.04|141.98|142|141.94|142.04|141.98|141.96|141.94|21532
1636123180000|2021-11-05 14:39:40|||||||||10464
1636123190000|2021-11-05 14:39:50|141.94|141.92|142|141.94|142.04|141.94|141.92|141.88|17971
1636123200000|2021-11-05 14:40:00|141.98|141.92|141.86|141.8|141.98|141.92|141.84|141.78|8317
1636123210000|2021-11-05 14:40:10|141.9|141.86|141.92|141.86|141.92|141.86|141.9|141.86|180
1636123230000|2021-11-05 14:40:30|141.96|141.88|142|141.94|142.02|141.98|141.94|141.84|14832
1636123240000|2021-11-05 14:40:40|141.98|141.96|141.92|141.84|141.98|141.96|141.9|141.82|10429
1636123250000|2021-11-05 14:40:50|141.9|141.82|141.88|141.8|141.9|141.82|141.84|141.78|6238
1636123260000|2021-11-05 14:41:00|141.92|141.82|141.96|141.9|142|141.92|141.92|141.82|16910
1636123270000|2021-11-05 14:41:10|||||||||363
1636123280000|2021-11-05 14:41:20|141.88|141.88|141.82|141.76|141.88|141.88|141.82|141.76|22074
1636123290000|2021-11-05 14:41:30|141.84|141.78|141.86|141.78|141.86|141.78|141.84|141.78|4590
1636123300000|2021-11-05 14:41:40|141.78|141.76|142.04|141.94|142.06|141.98|141.78|141.76|33667
1636123310000|2021-11-05 14:41:50|||||||||7030
1636123320000|2021-11-05 14:42:00|142.06|141.96|142.16|142.08|142.18|142.08|142.06|141.96|11749
1636123330000|2021-11-05 14:42:10|142.14|142.1|142.12|142.08|142.14|142.12|142.12|142.08|11503
1636123350000|2021-11-05 14:42:30|142.1|142.06|142.12|142.04|142.12|142.06|142.06|142.04|9726
1636123360000|2021-11-05 14:42:40|142.14|142.06|142.14|142.06|142.14|142.06|142.14|142.06|1188
1636123370000|2021-11-05 14:42:50|||||||||245
1636123390000|2021-11-05 14:43:10|142.12||142.12||142.12||142.12||1000
1636123400000|2021-11-05 14:43:20|142.14|142.08|142.24|142.18|142.26|142.2|142.14|142.08|25720
1636123410000|2021-11-05 14:43:30|142.28|142.2|142.3|142.24|142.32|142.24|142.26|142.2|703
1636123420000|2021-11-05 14:43:40|||||||||7853
1636123430000|2021-11-05 14:43:50|142.34|142.26|142.34|142.26|142.36|142.28|142.34|142.26|5004
1636123440000|2021-11-05 14:44:00|142.22|142.24|142.26|142.22|142.3|142.24|142.22|142.2|51104
1636123450000|2021-11-05 14:44:10|142.32|142.24|142.3|142.22|142.32|142.24|142.22|142.2|16805
1636123460000|2021-11-05 14:44:20|142.28|142.24|142.3|142.26|142.3|142.26|142.28|142.24|9407
1636123470000|2021-11-05 14:44:30|142.32|142.28|142.36|142.3|142.36|142.32|142.32|142.28|12725
1636123480000|2021-11-05 14:44:40|142.34|142.26|142.38|142.28|142.4|142.38|142.3|142.26|72829
1636123490000|2021-11-05 14:44:50|142.4|142.3|142.44|142.34|142.46|142.34|142.4|142.3|15988
1636123500000|2021-11-05 14:45:00|142.42||142.4||142.42||142.4||5578
1636123510000|2021-11-05 14:45:10|142.36|142.3|142.36|142.3|142.38|142.32|142.34|142.3|9459
1636123520000|2021-11-05 14:45:20|||||||||190
1636123530000|2021-11-05 14:45:30|142.34|142.32|142.34|142.3|142.34|142.32|142.34|142.3|8484
1636123540000|2021-11-05 14:45:40|142.32|142.28|142.32|142.28|142.32|142.28|142.3|142.26|11760
1636123560000|2021-11-05 14:46:00|142.34|142.3|142.44|142.42|142.44|142.42|142.32|142.28|42040
1636123570000|2021-11-05 14:46:10|142.46|142.44|142.46|142.4|142.5|142.46|142.44|142.4|10047
1636123580000|2021-11-05 14:46:20|||||||||2950
1636123590000|2021-11-05 14:46:30|142.44|142.38|142.42|142.36|142.44|142.38|142.42|142.36|16973
1636123600000|2021-11-05 14:46:40|142.38|142.34|142.38|142.32|142.38|142.36|142.34|142.3|12497
1636123610000|2021-11-05 14:46:50|142.36||142.36||142.36||142.36||0
1636123620000|2021-11-05 14:47:00|142.34|142.3|142.2|142.14|142.34|142.3|142.2|142.14|19115
1636123630000|2021-11-05 14:47:10|142.22|142.16|142.2|142.14|142.24|142.16|142.2|142.14|14531
1636123640000|2021-11-05 14:47:20|142.22|142.16|142.22|142.16|142.22|142.16|142.2|142.16|2322
1636123650000|2021-11-05 14:47:30|142.2||142.22||142.22||142.2||7485
1636123660000|2021-11-05 14:47:40|142.2|142.14|142.1|142.02|142.2|142.14|142.1|142|21807
1636123670000|2021-11-05 14:47:50|142.08|142|141.98|141.92|142.08|142|141.96|141.92|23275
1636123680000|2021-11-05 14:48:00|141.96|141.9|141.96|141.88|141.96|141.9|141.92|141.82|6917
1636123690000|2021-11-05 14:48:10|141.94|141.9|142.18|142.12|142.18|142.12|141.92|141.9|22837
1636123700000|2021-11-05 14:48:20|142.1|142.1|142.18|142.08|142.18|142.12|142.1|142.06|24630
1636123730000|2021-11-05 14:48:50|142.16|142.1|142.18|142.12|142.18|142.12|142.14|142.1|1500
1636123740000|2021-11-05 14:49:00|||||||||45764
1636123750000|2021-11-05 14:49:10|142.1|142.1|142|141.94|142.16|142.1|142|141.92|36382
1636123760000|2021-11-05 14:49:20|141.98|141.92|141.94|141.86|142|141.94|141.94|141.86|8447
1636123770000|2021-11-05 14:49:30|141.86|141.84|141.82|141.74|141.94|141.86|141.8|141.72|22643
1636123780000|2021-11-05 14:49:40|141.84|141.76|141.86|141.78|141.86|141.8|141.82|141.76|16036
1636123790000|2021-11-05 14:49:50|141.9|141.84|142.04|141.96|142.04|141.96|141.86|141.78|37871
1636123800000|2021-11-05 14:50:00|142.02|141.98|142|141.96|142.02|141.98|142|141.94|4531
1636123810000|2021-11-05 14:50:10|141.98|141.94|142|141.92|142|141.94|141.96|141.92|10439
1636123820000|2021-11-05 14:50:20||141.94||141.94||141.94||141.94|10505
1636123830000|2021-11-05 14:50:30|141.96|141.96|142.1|142.02|142.1|142.02|141.96|141.96|39529
1636123840000|2021-11-05 14:50:40||142.04||142.04||142.04||142.04|0
1636123850000|2021-11-05 14:50:50|142.12|142.06|142.16|142.08|142.16|142.08|142.12|142.06|1404
1636123860000|2021-11-05 14:51:00|142.14|142.1|142.06|142|142.14|142.1|142.06|142|29871
1636123870000|2021-11-05 14:51:10|142.08|142.02|142.08|142|142.12|142.04|142.04|142|3518
1636123880000|2021-11-05 14:51:20|142|141.98|142.08|142|142.08|142|142|141.98|43776
1636123890000|2021-11-05 14:51:30|142.06|141.98|142.04|141.96|142.06|141.98|142|141.96|7221
1636123910000|2021-11-05 14:51:50|142.02|141.98|142|141.96|142.02|141.98|142|141.96|0
1636123920000|2021-11-05 14:52:00|141.98|141.94|142|141.94|142|141.94|141.96|141.9|12119
1636123930000|2021-11-05 14:52:10|142.02|141.96|142.04|141.94|142.08|142.02|142.02|141.94|12765
1636123940000|2021-11-05 14:52:20|142.08|141.96|142.22|142.16|142.24|142.16|142.08|141.96|15266
1636123950000|2021-11-05 14:52:30|142.26|142.18|142.26|142.2|142.3|142.22|142.26|142.18|12173
1636123960000|2021-11-05 14:52:40|||||||||6184
1636123970000|2021-11-05 14:52:50|142.28|142.22|142.26|142.18|142.28|142.22|142.22|142.18|6716
1636123980000|2021-11-05 14:53:00|||||||||11625
1636123990000|2021-11-05 14:53:10|||||||||1000
1636124000000|2021-11-05 14:53:20|142.24|142.2|142.28|142.2|142.28|142.2|142.24|142.18|2991
1636124020000|2021-11-05 14:53:40|142.26||142.26||142.26||142.26||37
1636124030000|2021-11-05 14:53:50|142.28|142.22|142.28|142.22|142.28|142.22|142.28|142.22|0
1636124040000|2021-11-05 14:54:00|142.3|142.24|142.26|142.22|142.32|142.26|142.26|142.22|21420
1636124050000|2021-11-05 14:54:10|142.24|142.2|142.22|142.18|142.24|142.2|142.22|142.18|10963
1636124060000|2021-11-05 14:54:20|||||||||633
1636124070000|2021-11-05 14:54:30|142.2|142.16|142.2|142.16|142.2|142.16|142.2|142.16|12308
1636124080000|2021-11-05 14:54:40|142.22|142.18|142.32|142.24|142.34|142.26|142.22|142.18|11882
1636124090000|2021-11-05 14:54:50|142.28||142.28||142.28||142.28||0
1636124100000|2021-11-05 14:55:00|142.3|142.26|142.32|142.26|142.32|142.26|142.3|142.26|3661
1636124110000|2021-11-05 14:55:10|142.34|142.28|142.52|142.42|142.54|142.42|142.34|142.28|4391
1636124120000|2021-11-05 14:55:20|||||||||4399
1636124130000|2021-11-05 14:55:30|142.5|142.44|142.52|142.48|142.52|142.5|142.5|142.44|4845
1636124140000|2021-11-05 14:55:40|142.54|142.5|142.58|142.5|142.64|142.54|142.54|142.5|2260
1636124150000|2021-11-05 14:55:50|142.56|142.52|142.56|142.5|142.56|142.52|142.54|142.48|14100
1636124160000|2021-11-05 14:56:00|142.58|142.52|142.58|142.52|142.58|142.52|142.58|142.52|4539
1636124170000|2021-11-05 14:56:10|142.6|142.58|142.7|142.64|142.86|142.76|142.6|142.52|23450
1636124180000|2021-11-05 14:56:20|142.72|142.66|142.74|142.66|142.74|142.7|142.7|142.64|7347
1636124200000|2021-11-05 14:56:40|142.72|142.64|142.72|142.62|142.72|142.64|142.66|142.62|6571
1636124210000|2021-11-05 14:56:50|||||||||14796
1636124220000|2021-11-05 14:57:00|142.66|142.6|142.58|142.52|142.66|142.6|142.52|142.48|12424
1636124230000|2021-11-05 14:57:10|142.6|142.54|142.62|142.54|142.62|142.54|142.6|142.54|3
1636124240000|2021-11-05 14:57:20|142.64|142.56|142.66|142.58|142.66|142.58|142.62|142.56|10566
1636124250000|2021-11-05 14:57:30|142.64|142.56|142.58|142.5|142.64|142.56|142.54|142.48|46984
1636124260000|2021-11-05 14:57:40|||||||||3505
1636124280000|2021-11-05 14:58:00|142.6|142.52|142.72|142.64|142.72|142.64|142.6|142.52|20997
1636124290000|2021-11-05 14:58:10||142.62||142.64||142.64||142.62|412
1636124300000|2021-11-05 14:58:20|142.7|142.62|142.68|142.6|142.72|142.62|142.68|142.58|11638
1636124330000|2021-11-05 14:58:50|142.7||142.68||142.7||142.68||2243
1636124340000|2021-11-05 14:59:00|142.66|142.62|142.66|142.62|142.68|142.64|142.66|142.62|1800
1636124350000|2021-11-05 14:59:10|142.68|142.64|142.68|142.6|142.74|142.66|142.62|142.58|38462
1636124370000|2021-11-05 14:59:30|||||||||3483
1636124400000|2021-11-05 15:00:00|142.66|142.58|142.6|142.5|142.66|142.58|142.56|142.5|23784
1636124410000|2021-11-05 15:00:10|142.62|142.52|142.62|142.56|142.64|142.56|142.62|142.52|4360
1636124420000|2021-11-05 15:00:20||142.52||142.54||142.56||142.52|303
1636124430000|2021-11-05 15:00:30|142.6|142.56|142.72|142.64|142.72|142.64|142.58|142.56|12793
1636124440000|2021-11-05 15:00:40|142.74|142.66|142.76|142.68|142.78|142.68|142.72|142.66|0
1636124450000|2021-11-05 15:00:50||142.7||142.7||142.7||142.7|181
1636124460000|2021-11-05 15:01:00|||||||||2312
1636124470000|2021-11-05 15:01:10|142.78|142.72|142.78|142.72|142.78|142.74|142.78|142.72|4146
1636124480000|2021-11-05 15:01:20|142.8|142.74|142.82|142.74|142.9|142.76|142.8|142.74|8277
1636124490000|2021-11-05 15:01:30|142.8|142.76|142.84|142.76|142.84|142.76|142.8|142.76|0
1636124500000|2021-11-05 15:01:40|142.82||142.8||142.82||142.8||69
1636124510000|2021-11-05 15:01:50|142.78|142.74|142.76|142.7|142.8|142.74|142.76|142.7|12831
1636124520000|2021-11-05 15:02:00|142.78|142.72|142.76|142.72|142.78|142.72|142.76|142.72|2086
1636124530000|2021-11-05 15:02:10|142.74|142.7|142.76|142.7|142.76|142.7|142.74|142.7|1209
1636124540000|2021-11-05 15:02:20|142.74||142.74||142.74||142.74||0
1636124550000|2021-11-05 15:02:30|142.72|142.68|142.68|142.62|142.72|142.68|142.68|142.62|24769
1636124570000|2021-11-05 15:02:50|142.66|142.6|142.58|142.5|142.66|142.6|142.48|142.36|35047
1636124580000|2021-11-05 15:03:00|142.56|142.48|142.54|142.5|142.56|142.5|142.5|142.46|15936
1636124590000|2021-11-05 15:03:10|142.56|142.52|142.64|142.54|142.64|142.56|142.56|142.52|10405
1636124600000|2021-11-05 15:03:20||142.56||142.56||142.56||142.54|655
1636124610000|2021-11-05 15:03:30|142.62|142.54|142.6|142.54|142.62|142.56|142.6|142.52|719
1636124620000|2021-11-05 15:03:40|142.58|142.52|142.44|142.38|142.58|142.52|142.44|142.38|16233
1636124630000|2021-11-05 15:03:50|142.42|142.34|142.44|142.36|142.44|142.4|142.4|142.34|4626
1636124640000|2021-11-05 15:04:00|142.42||142.42||142.42||142.42||0
1636124650000|2021-11-05 15:04:10|142.44|142.38|142.54|142.48|142.56|142.5|142.44|142.38|64479
1636124660000|2021-11-05 15:04:20||142.5||142.5||142.5||142.5|750
1636124670000|2021-11-05 15:04:30|142.52|142.48|142.5|142.46|142.54|142.48|142.5|142.46|15534
1636124680000|2021-11-05 15:04:40|142.52|142.48|142.54|142.48|142.6|142.54|142.52|142.48|13899
1636124690000|2021-11-05 15:04:50|||||||||130
1636124700000|2021-11-05 15:05:00|142.52|142.46|142.34|142.24|142.54|142.46|142.34|142.22|31541
1636124710000|2021-11-05 15:05:10|142.32|142.22|142.3|142.26|142.32|142.26|142.3|142.2|5981
1636124720000|2021-11-05 15:05:20|142.2|142.22|142.14|142.08|142.22|142.22|142.12|142.08|206494
1636124730000|2021-11-05 15:05:30|142.12|142.06|142|141.96|142.16|142.1|142|141.96|309273
1636124740000|2021-11-05 15:05:40|142.02|141.98|141.78|141.7|142.16|142.08|141.78|141.7|178217
1636124750000|2021-11-05 15:05:50|141.8|141.78|141.68|141.64|141.8|141.78|141.64|141.58|168492
1636124760000|2021-11-05 15:06:00|141.7|141.66|141.66|141.62|141.7|141.66|141.66|141.6|173328
1636124770000|2021-11-05 15:06:10|141.68|141.64|141.64|141.62|141.68|141.64|141.64|141.62|4747
1636124780000|2021-11-05 15:06:20|141.66|141.64|141.68|141.64|141.68|141.64|141.66|141.64|3683
1636124790000|2021-11-05 15:06:30|141.66|141.62|141.66|141.58|141.66|141.62|141.66|141.58|23778
1636124800000|2021-11-05 15:06:40|||||||||27299
1636124810000|2021-11-05 15:06:50|141.56|141.56|141.66|141.58|141.66|141.58|141.56|141.52|26816
1636124820000|2021-11-05 15:07:00|141.64|141.56|141.62|141.54|141.64|141.56|141.6|141.52|14105
1636124830000|2021-11-05 15:07:10|141.64|141.56|141.64|141.58|141.64|141.58|141.64|141.56|1331
1636124840000|2021-11-05 15:07:20|141.66|141.6|141.94|141.82|142|141.82|141.66|141.6|71619
1636124850000|2021-11-05 15:07:30|141.92|141.84|141.92|141.84|141.94|141.9|141.92|141.84|10560
1636124860000|2021-11-05 15:07:40|141.9|141.82|141.7|141.62|141.9|141.82|141.7|141.62|74188
1636124870000|2021-11-05 15:07:50|141.72|141.64|141.56|141.46|141.82|141.72|141.48|141.38|115810
1636124880000|2021-11-05 15:08:00|141.6|141.48|141.46|141.34|141.6|141.48|141.46|141.32|44259
1636124890000|2021-11-05 15:08:10|141.4|141.32|141.7|141.56|141.7|141.56|141.26|141.12|113161
1636124900000|2021-11-05 15:08:20|141.74|141.58|141.62|141.52|141.84|141.64|141.62|141.5|267062
1636124910000|2021-11-05 15:08:30|141.6|141.5|141.38|141.26|141.6|141.52|141.38|141.2|56074
1636124920000|2021-11-05 15:08:40|141.4|141.38|141.28|141.14|141.54|141.4|141.22|141.04|73480
1636124930000|2021-11-05 15:08:50|141.3|141.16|141.5|141.34|141.52|141.34|141.3|141.16|5147
1636124940000|2021-11-05 15:09:00|141.56|141.36|141.5|141.38|141.56|141.38|141.5|141.36|5746
1636124950000|2021-11-05 15:09:10|141.52|141.4|141.48|141.38|141.62|141.46|141.4|141.36|61365
1636124970000|2021-11-05 15:09:30|141.5|141.4|141.66|141.56|141.66|141.56|141.5|141.4|8027
1636124980000|2021-11-05 15:09:40|141.64|141.54|141.64|141.5|141.64|141.54|141.64|141.5|6724
1636124990000|2021-11-05 15:09:50||141.52||141.52||141.52||141.52|250
1636125000000|2021-11-05 15:10:00|141.62|141.5|141.84|141.68|141.86|141.68|141.6|141.5|1513
1636125010000|2021-11-05 15:10:10|141.82|141.66|141.7|141.6|141.82|141.66|141.7|141.6|12600
1636125020000|2021-11-05 15:10:20||141.62||141.64||141.64||141.62|0
1636125030000|2021-11-05 15:10:30|141.74|141.66|141.84|141.68|141.84|141.68|141.74|141.66|13602
1636125050000|2021-11-05 15:10:50|141.68|141.66|141.72|141.54|141.78|141.68|141.68|141.54|36118
1636125060000|2021-11-05 15:11:00|141.7|141.6|141.66|141.52|141.7|141.6|141.6|141.52|701
1636125070000|2021-11-05 15:11:10|141.68|141.54|141.72|141.56|141.74|141.56|141.68|141.54|6341
1636125080000|2021-11-05 15:11:20|141.64|141.54|141.62|141.54|141.64|141.54|141.62|141.54|3896
1636125090000|2021-11-05 15:11:30|141.6|141.52|141.6|141.48|141.6|141.52|141.6|141.48|8887
1636125100000|2021-11-05 15:11:40||141.46||141.5||141.5||141.46|347
1636125110000|2021-11-05 15:11:50||141.46||141.46||141.46||141.46|0
1636125120000|2021-11-05 15:12:00||141.5||141.5||141.5||141.5|8229
1636125130000|2021-11-05 15:12:10|141.62|141.54|141.84|141.72|141.84|141.72|141.62|141.52|22828
1636125140000|2021-11-05 15:12:20|||||||||3526
1636125150000|2021-11-05 15:12:30|141.88|141.74|142|141.88|142.02|141.88|141.88|141.74|3583
1636125160000|2021-11-05 15:12:40|141.98|141.86|141.92|141.82|141.98|141.86|141.92|141.78|14168
1636125180000|2021-11-05 15:13:00||141.78||141.78||141.78||141.78|9884
1636125190000|2021-11-05 15:13:10||141.82||141.82||141.82||141.82|8380
1636125200000|2021-11-05 15:13:20|141.88|141.78|141.96|141.86|142|141.9|141.88|141.78|24215
1636125210000|2021-11-05 15:13:30|142|141.84|141.96|141.88|142|141.88|141.96|141.82|231
1636125220000|2021-11-05 15:13:40|141.98|141.92|142.06|141.96|142.08|141.96|141.98|141.9|13433
1636125230000|2021-11-05 15:13:50|142.1|141.98|142.2|142.08|142.22|142.08|142.1|141.98|774
1636125240000|2021-11-05 15:14:00|142.26|142.1|142.22|142.08|142.3|142.22|142.08|142.02|37122
1636125300000|2021-11-05 15:15:00|||||||||5000
1636125310000|2021-11-05 15:15:10|||||||||695
1636125320000|2021-11-05 15:15:20|142.2||142.18||142.2||142.18||1126
1636125330000|2021-11-05 15:15:30|142.16|142.1|142.16|142.08|142.16|142.12|142.1|142.04|27733
1636125340000|2021-11-05 15:15:40|142.12|142.06|142.12|142.04|142.12|142.06|142.12|142.04|0
1636125350000|2021-11-05 15:15:50|142.1|142.06|142.1|142.04|142.12|142.06|142.1|142.04|807
1636125360000|2021-11-05 15:16:00|142.08|142.02|142|141.9|142.08|142.02|141.98|141.86|24739
1636125370000|2021-11-05 15:16:10|141.98|141.86|141.9|141.84|141.98|141.86|141.86|141.84|2532
1636125380000|2021-11-05 15:16:20|141.92|141.88|141.9|141.84|141.92|141.88|141.9|141.84|7914
1636125390000|2021-11-05 15:16:30|141.88|141.82|141.88|141.8|141.88|141.82|141.84|141.8|16269
1636125400000|2021-11-05 15:16:40|141.86|141.78|141.86|141.78|141.86|141.78|141.84|141.78|3212
1636125410000|2021-11-05 15:16:50|141.84|141.76|141.82|141.76|141.86|141.76|141.82|141.76|1957
1636125420000|2021-11-05 15:17:00|141.8|141.74|141.8|141.74|141.82|141.74|141.8|141.74|5766
1636125430000|2021-11-05 15:17:10|141.82|141.76|142|141.88|142|141.88|141.8|141.76|23075
1636125440000|2021-11-05 15:17:20|141.96|141.9|141.92|141.84|141.96|141.92|141.92|141.84|22095
1636125460000|2021-11-05 15:17:40|||||||||3523
1636125470000|2021-11-05 15:17:50|141.9|141.82|141.9|141.84|141.92|141.84|141.9|141.82|1876
1636125480000|2021-11-05 15:18:00|||||||||7748
1636125490000|2021-11-05 15:18:10|141.88|141.82|141.9|141.82|141.9|141.82|141.88|141.82|10031
1636125500000|2021-11-05 15:18:20|141.88||141.88||141.88||141.88||0
1636125530000|2021-11-05 15:18:50|141.9|141.84|142|141.9|142|141.9|141.9|141.84|12210
1636125540000|2021-11-05 15:19:00|141.98|141.92|142|141.92|142|141.96|141.98|141.92|2430
1636125560000|2021-11-05 15:19:20||141.94||141.94||141.94||141.94|0
1636125570000|2021-11-05 15:19:30|142.02|141.96|142.2|142.14|142.28|142.2|142.02|141.96|33816
1636125580000|2021-11-05 15:19:40|142.18|142.12|142.14|142.04|142.2|142.14|142.14|142.02|21456
1636125590000|2021-11-05 15:19:50|||||||||4368
1636125610000|2021-11-05 15:20:10||142.06||142.06||142.06||142.06|0
1636125650000|2021-11-05 15:20:50|142.16|142.08|142.2|142.12|142.2|142.12|142.14|142.06|12268
1636125660000|2021-11-05 15:21:00|142.12|142.1|142.12|142.04|142.18|142.1|142.08|142.04|52348
1636125670000|2021-11-05 15:21:10|142.04|142.02|142.12|142.04|142.12|142.04|142.04|142.02|12039
1636125690000|2021-11-05 15:21:30|||||||||663
1636125710000|2021-11-05 15:21:50|||||||||3949
1636125730000|2021-11-05 15:22:10|142.14|142.06|142.26|142.18|142.26|142.18|142.14|142.06|12750
1636125740000|2021-11-05 15:22:20|||||||||131
1636125750000|2021-11-05 15:22:30|142.28|142.2|142.42|142.32|142.48|142.34|142.28|142.2|7818
1636125760000|2021-11-05 15:22:40||142.34||142.34||142.34||142.34|22
1636125770000|2021-11-05 15:22:50|142.46|142.36|142.46|142.36|142.46|142.36|142.46|142.36|0
1636125780000|2021-11-05 15:23:00|142.52|142.38|142.5|142.4|142.52|142.4|142.5|142.38|0
1636125790000|2021-11-05 15:23:10|142.54|142.42|142.54|142.44|142.54|142.44|142.54|142.42|0
1636125800000|2021-11-05 15:23:20|||||||||2000
1636125820000|2021-11-05 15:23:40|142.52|142.42|142.54|142.44|142.54|142.44|142.5|142.42|34092
1636125830000|2021-11-05 15:23:50|142.6|142.46|142.6|142.5|142.6|142.5|142.6|142.46|5779
1636125840000|2021-11-05 15:24:00|142.66|142.52|142.6|142.52|142.7|142.58|142.56|142.5|28106
1636125850000|2021-11-05 15:24:10|142.64|142.54|142.52|142.44|142.64|142.54|142.46|142.44|50010
1636125860000|2021-11-05 15:24:20|142.5|142.42|142.42|142.36|142.5|142.44|142.42|142.36|20972
1636125870000|2021-11-05 15:24:30|142.44|142.4|142.52|142.42|142.52|142.42|142.44|142.4|21271
1636125880000|2021-11-05 15:24:40|142.5|142.38|142.5|142.4|142.5|142.4|142.5|142.38|702
1636125890000|2021-11-05 15:24:50|||||||||555
1636125910000|2021-11-05 15:25:10|142.52|142.42|142.52|142.44|142.52|142.44|142.52|142.42|3931
1636125920000|2021-11-05 15:25:20|142.56|142.46|142.56|142.48|142.56|142.48|142.56|142.46|3831
1636125930000|2021-11-05 15:25:30|142.6|142.5|142.62|142.56|142.62|142.56|142.6|142.5|18516
1636125940000|2021-11-05 15:25:40|||||||||1744
1636125950000|2021-11-05 15:25:50|142.68|142.58|142.66|142.56|142.74|142.64|142.66|142.56|11012
1636125960000|2021-11-05 15:26:00|142.7|142.58|142.66|142.56|142.7|142.6|142.66|142.56|8343
1636125970000|2021-11-05 15:26:10|||||||||1549
1636125990000|2021-11-05 15:26:30|||||||||14082
1636126000000|2021-11-05 15:26:40|||||||||368
1636126010000|2021-11-05 15:26:50|142.7|142.58|142.74|142.6|142.74|142.64|142.7|142.58|7085
1636126020000|2021-11-05 15:27:00|142.7|142.58|142.68|142.58|142.7|142.6|142.68|142.58|4688
1636126030000|2021-11-05 15:27:10||142.6||142.58||142.6||142.58|12
1636126040000|2021-11-05 15:27:20|142.7|142.6|142.74|142.64|142.74|142.64|142.7|142.6|5000
1636126050000|2021-11-05 15:27:30|142.78|142.68|142.78|142.7|142.88|142.74|142.76|142.64|14167
1636126060000|2021-11-05 15:27:40|142.82|142.72|142.82|142.72|142.82|142.72|142.82|142.7|688
1636126070000|2021-11-05 15:27:50|142.8|142.7|142.66|142.58|142.8|142.7|142.62|142.58|43503
1636126090000|2021-11-05 15:28:10|142.7|142.6|142.72|142.64|142.72|142.64|142.7|142.6|4097
1636126100000|2021-11-05 15:28:20|142.7|142.62|142.74|142.62|142.74|142.62|142.7|142.6|2992
1636126110000|2021-11-05 15:28:30||142.64||142.66||142.66||142.64|0
1636126120000|2021-11-05 15:28:40|||||||||351
1636126130000|2021-11-05 15:28:50||142.68||142.68||142.68||142.68|1055
1636126140000|2021-11-05 15:29:00|||||||||11214
1636126190000|2021-11-05 15:29:50|||||||||2345
1636126200000|2021-11-05 15:30:00|142.76|142.7|142.76|142.7|142.8|142.74|142.76|142.68|5798
1636126210000|2021-11-05 15:30:10|142.78|142.72|142.82|142.76|142.86|142.78|142.78|142.72|11505
1636126230000|2021-11-05 15:30:30|142.84|142.78|142.84|142.76|142.86|142.8|142.82|142.74|6334
1636126240000|2021-11-05 15:30:40||142.74||142.74||142.74||142.74|26
1636126250000|2021-11-05 15:30:50|142.8|142.72|142.78|142.7|142.8|142.72|142.78|142.7|16901
1636126270000|2021-11-05 15:31:10|||||||||216
1636126280000|2021-11-05 15:31:20|||||||||1713
1636126290000|2021-11-05 15:31:30|142.82|142.72|142.82|142.78|142.84|142.78|142.8|142.72|4
1636126300000|2021-11-05 15:31:40|142.84|142.8|142.94|142.84|142.96|142.84|142.84|142.8|6610
1636126310000|2021-11-05 15:31:50|||||||||5273
1636126330000|2021-11-05 15:32:10|142.96|142.86|142.98|142.9|143|142.9|142.96|142.86|2164
1636126340000|2021-11-05 15:32:20|142.96|142.88|142.94|142.86|142.98|142.92|142.9|142.86|29712
1636126350000|2021-11-05 15:32:30|142.92||142.92||142.92||142.92||0
1636126360000|2021-11-05 15:32:40|142.94||142.94||142.94||142.94||0
1636126370000|2021-11-05 15:32:50|142.92||142.94||142.94||142.92||0
1636126390000|2021-11-05 15:33:10||142.88||142.88||142.88||142.88|250
1636126400000|2021-11-05 15:33:20|||||||||110
1636126410000|2021-11-05 15:33:30|||||||||6332
1636126420000|2021-11-05 15:33:40|||||||||966
1636126430000|2021-11-05 15:33:50|142.96|142.9|142.94|142.88|143|142.94|142.92|142.88|29518
1636126440000|2021-11-05 15:34:00|142.92|142.92|142.98|142.88|143|142.94|142.9|142.86|38440
1636126450000|2021-11-05 15:34:10|143|142.9|143|142.92|143|142.92|143|142.9|1638
1636126460000|2021-11-05 15:34:20|142.98|142.94|143|142.92|143|142.96|142.96|142.92|103641
1636126470000|2021-11-05 15:34:30|142.98|142.94|143|142.92|143|142.94|142.9|142.86|30746
1636126480000|2021-11-05 15:34:40||142.94||142.94||142.96||142.94|32937
1636126490000|2021-11-05 15:34:50|142.92|142.92|143.02|142.94|143.06|143|142.92|142.9|49947
1636126500000|2021-11-05 15:35:00|143.04|142.96|143.18|143.08|143.2|143.08|143.02|142.96|10287
1636126510000|2021-11-05 15:35:10|143.2|143.1|143.16|143.1|143.2|143.12|143.14|143.1|10969
1636126520000|2021-11-05 15:35:20|143.18|143.12|143.26|143.18|143.28|143.18|143.18|143.12|12169
1636126530000|2021-11-05 15:35:30|143.24|143.2|143.3|143.2|143.34|143.2|143.16|143.14|21462
1636126540000|2021-11-05 15:35:40|||||||||11270
1636126550000|2021-11-05 15:35:50|143.34|143.22|143.32|143.24|143.36|143.24|143.32|143.22|9699
1636126560000|2021-11-05 15:36:00|143.38||143.32||143.38||143.32||1447
1636126570000|2021-11-05 15:36:10|143.3|143.26|143.26|143.2|143.3|143.28|143.24|143.2|38731
1636126590000|2021-11-05 15:36:30|||||||||350
1636126600000|2021-11-05 15:36:40|143.24|143.18|143.24|143.16|143.3|143.2|143.2|143.16|34155
1636126610000|2021-11-05 15:36:50|143.22|143.18|143.22|143.16|143.26|143.18|143.22|143.16|21888
1636126620000|2021-11-05 15:37:00|143.16|143.14|142.98|142.9|143.16|143.14|142.98|142.9|47193
1636126630000|2021-11-05 15:37:10|142.96|142.92|143|142.94|143|142.94|142.94|142.9|5330
1636126640000|2021-11-05 15:37:20|143.02|142.96|143.16|143.1|143.16|143.1|143.02|142.96|14157
1636126650000|2021-11-05 15:37:30|143.14|143.12|143.14|143.06|143.14|143.12|143.14|143.06|16697
1636126670000|2021-11-05 15:37:50|143.16|143.08|143.14|143.08|143.16|143.1|143.14|143.08|2810
1636126680000|2021-11-05 15:38:00|143.12|143.1|143.14|143.08|143.14|143.1|143.12|143.08|22390
1636126690000|2021-11-05 15:38:10|143.16|143.1|143.2|143.16|143.2|143.16|143.16|143.1|16835
1636126700000|2021-11-05 15:38:20|||||||||1920
1636126710000|2021-11-05 15:38:30|143.18|143.14|143.2|143.14|143.2|143.14|143.16|143.14|13900
1636126720000|2021-11-05 15:38:40|143.18|143.16|143.18|143.16|143.18|143.16|143.18|143.16|1640
1636126730000|2021-11-05 15:38:50|143.2|143.18|143.2|143.16|143.2|143.18|143.2|143.16|12386
1636126740000|2021-11-05 15:39:00|143.22|143.18|143.22|143.16|143.22|143.18|143.2|143.16|5198
1636126750000|2021-11-05 15:39:10|143.28|143.18|143.28|143.22|143.3|143.22|143.22|143.18|17661
1636126760000|2021-11-05 15:39:20|||||||||16082
1636126790000|2021-11-05 15:39:50|143.26|143.24|143.38|143.32|143.38|143.32|143.26|143.22|26983
1636126800000|2021-11-05 15:40:00|143.4|143.34|143.48|143.4|143.5|143.4|143.4|143.34|9051
1636126810000|2021-11-05 15:40:10|143.46|143.42|143.46|143.4|143.46|143.44|143.44|143.38|3732
1636126820000|2021-11-05 15:40:20|143.42|143.42|143.44|143.42|143.58|143.52|143.42|143.38|137296
1636126830000|2021-11-05 15:40:30|143.42|143.4|143.46|143.4|143.48|143.42|143.42|143.36|1907
1636126840000|2021-11-05 15:40:40|||||||||1386
1636126850000|2021-11-05 15:40:50|143.48|143.42|143.4|143.34|143.5|143.42|143.4|143.34|46757
1636126860000|2021-11-05 15:41:00|143.44|143.36|143.4|143.32|143.44|143.36|143.4|143.32|9574
1636126870000|2021-11-05 15:41:10|143.3|143.34|143.36|143.3|143.38|143.34|143.3|143.28|58628
1636126880000|2021-11-05 15:41:20|143.34|143.32|143.34|143.28|143.34|143.32|143.32|143.26|22345
1636126890000|2021-11-05 15:41:30|||||||||2273
1636126900000|2021-11-05 15:41:40|143.36|143.3|143.3|143.28|143.46|143.42|143.3|143.28|69349
1636126910000|2021-11-05 15:41:50|143.34|143.26|143.4|143.34|143.46|143.4|143.32|143.26|38386
1636126920000|2021-11-05 15:42:00|143.44|143.36|143.44|143.38|143.46|143.38|143.44|143.36|920
1636126930000|2021-11-05 15:42:10|143.46|143.4|143.48|143.42|143.52|143.46|143.46|143.4|48539
1636126940000|2021-11-05 15:42:20|143.46||143.46||143.46||143.46||5271
1636126950000|2021-11-05 15:42:30|143.42|143.4|143.44|143.36|143.46|143.42|143.42|143.36|31886
1636126960000|2021-11-05 15:42:40|||||||||18174
1636126980000|2021-11-05 15:43:00|||||||||1622
1636126990000|2021-11-05 15:43:10|143.42|143.34|143.38|143.32|143.42|143.34|143.36|143.32|13095
1636127000000|2021-11-05 15:43:20|143.4|143.34|143.52|143.46|143.52|143.46|143.4|143.34|8945
1636127020000|2021-11-05 15:43:40|143.5|143.44|143.46|143.42|143.5|143.44|143.42|143.4|15486
1636127030000|2021-11-05 15:43:50|143.5|143.44|143.5|143.42|143.52|143.46|143.5|143.42|3046
1636127040000|2021-11-05 15:44:00|143.46|143.44|143.5|143.44|143.5|143.46|143.44|143.42|33552
1636127050000|2021-11-05 15:44:10|143.52|143.46|143.58|143.5|143.6|143.52|143.52|143.46|6029
1636127060000|2021-11-05 15:44:20|143.6|143.52|143.6|143.52|143.6|143.52|143.6|143.52|4025
1636127070000|2021-11-05 15:44:30||143.54||143.54||143.54||143.54|12563
1636127090000|2021-11-05 15:44:50|||||||||4823
1636127110000|2021-11-05 15:45:10|143.58||143.58||143.58||143.58||6193
1636127120000|2021-11-05 15:45:20|143.56|143.56|143.58|143.48|143.6|143.56|143.5|143.46|57969
1636127130000|2021-11-05 15:45:30|143.56|143.5|143.66|143.58|143.68|143.6|143.56|143.5|28796
1636127140000|2021-11-05 15:45:40|143.64|143.56|143.62|143.56|143.64|143.56|143.62|143.56|3573
1636127150000|2021-11-05 15:45:50|143.66|143.58|143.66|143.58|143.66|143.58|143.66|143.58|7096
1636127160000|2021-11-05 15:46:00|||||||||1498
1636127170000|2021-11-05 15:46:10|143.64|143.6|143.54|143.5|143.64|143.6|143.54|143.5|33652
1636127180000|2021-11-05 15:46:20|143.56|143.48|143.54|143.48|143.56|143.5|143.54|143.48|8439
1636127190000|2021-11-05 15:46:30|143.52|143.46|143.44|143.42|143.52|143.46|143.44|143.42|17858
1636127200000|2021-11-05 15:46:40|143.42|143.4|143.42|143.38|143.44|143.4|143.4|143.38|6685
1636127210000|2021-11-05 15:46:50|143.38|143.36|143.26|143.22|143.42|143.36|143.26|143.2|20687
1636127220000|2021-11-05 15:47:00|143.28|143.24|143.26|143.24|143.32|143.26|143.26|143.22|18109
1636127230000|2021-11-05 15:47:10|143.24|143.2|143.3|143.26|143.32|143.26|143.22|143.16|5170
1636127240000|2021-11-05 15:47:20|143.32|143.28|143.38|143.34|143.4|143.34|143.32|143.28|20150
1636127250000|2021-11-05 15:47:30|143.42|143.36|143.42|143.36|143.42|143.36|143.42|143.34|11537
1636127260000|2021-11-05 15:47:40|143.4|143.34|143.36|143.32|143.4|143.34|143.34|143.32|13913
1636127270000|2021-11-05 15:47:50|143.34|143.3|143.32|143.26|143.34|143.3|143.28|143.24|9488
1636127280000|2021-11-05 15:48:00||143.24||143.24||143.24||143.24|560
1636127290000|2021-11-05 15:48:10|143.3|143.22|143.22|143.18|143.3|143.22|143.2|143.18|10238
1636127300000|2021-11-05 15:48:20|143.24||143.22||143.24||143.22||25734
1636127320000|2021-11-05 15:48:40|143.2|143.16|143.18|143.12|143.2|143.16|143.16|143.1|14732
1636127330000|2021-11-05 15:48:50|143.16|143.14|143.16|143.1|143.2|143.14|143.14|143.08|31442
1636127340000|2021-11-05 15:49:00|143.18|143.12|143.18|143.14|143.18|143.14|143.18|143.12|8792
1636127350000|2021-11-05 15:49:10|143.12|143.12|143.08|143.04|143.18|143.14|143.08|143.04|48493
1636127360000|2021-11-05 15:49:20|143.1|143.06|143.14|143.1|143.14|143.1|143.08|143.06|6018
1636127370000|2021-11-05 15:49:30|143.1|143.08|143.12|143.08|143.14|143.1|143.1|143.08|60766
1636127380000|2021-11-05 15:49:40|143.14||143.12||143.14||143.12||22520
1636127390000|2021-11-05 15:49:50|143.1|143.06|143.06|143.02|143.1|143.06|143.06|143.02|27969
1636127400000|2021-11-05 15:50:00|143.04|143|143.08|143|143.08|143|143.02|142.98|6900
1636127410000|2021-11-05 15:50:10|143.1|143.02|143.12|143.06|143.14|143.08|143.1|143.02|14347
1636127420000|2021-11-05 15:50:20|143.14|143.08|143.1|143.06|143.14|143.08|143.1|143.06|0
1636127430000|2021-11-05 15:50:30|143.08|143.04|143.2|143.14|143.2|143.14|143.08|143.04|15555
1636127440000|2021-11-05 15:50:40|143.22|143.12|143.18|143.12|143.24|143.12|143.18|143.1|20248
1636127450000|2021-11-05 15:50:50||143.1||143.12||143.12||143.1|0
1636127460000|2021-11-05 15:51:00|143.14|143.1|143.18|143.1|143.18|143.1|143.12|143.1|2987
1636127470000|2021-11-05 15:51:10||143.12||143.12||143.12||143.12|552
1636127480000|2021-11-05 15:51:20|143.16|143.1|143.14|143.1|143.16|143.1|143.14|143.1|2366
1636127490000|2021-11-05 15:51:30|143.12|143.08|143.12|143.06|143.14|143.08|143.1|143.06|21599
1636127500000|2021-11-05 15:51:40|||||||||23000
1636127510000|2021-11-05 15:51:50|143.06|143.04|143.04|143|143.06|143.04|143.04|143|15105
1636127520000|2021-11-05 15:52:00|143|142.98|143|142.98|143.04|142.98|143|142.98|4799
1636127530000|2021-11-05 15:52:10|143.02|142.96|143.1|143.06|143.14|143.06|143|142.96|84133
1636127540000|2021-11-05 15:52:20|143.12|143.08|143.14|143.1|143.14|143.12|143.12|143.08|7023
1636127550000|2021-11-05 15:52:30|143.18|143.08|143.08|143.04|143.18|143.08|143.08|143.04|44395
1636127570000|2021-11-05 15:52:50|143.1|143.06|143.14|143.1|143.18|143.1|143.1|143.06|4266
1636127580000|2021-11-05 15:53:00|143.1|143.08|143.14|143.1|143.14|143.1|143.1|143.08|41361
1636127590000|2021-11-05 15:53:10|143.16|143.12|143.14|143.08|143.16|143.12|143.14|143.08|7868
1636127600000|2021-11-05 15:53:20||143.1||143.08||143.1||143.08|2536
1636127610000|2021-11-05 15:53:30|143.12|143.1|143.1|143.08|143.12|143.1|143.1|143.08|2444
1636127620000|2021-11-05 15:53:40||143.06||143.06||143.08||143.06|5655
1636127630000|2021-11-05 15:53:50|143.12|143.08|143.18|143.1|143.22|143.12|143.12|143.08|5654
1636127640000|2021-11-05 15:54:00||143.12||143.1||143.12||143.1|1659
1636127660000|2021-11-05 15:54:20|143.16|143.12|143.1|143.06|143.16|143.12|143.1|143.06|30881
1636127680000|2021-11-05 15:54:40|143.12|143.08|143.2|143.14|143.24|143.16|143.1|143.08|24882
1636127690000|2021-11-05 15:54:50|||||||||900
1636127700000|2021-11-05 15:55:00|143.16|143.12|143.2|143.12|143.2|143.12|143.16|143.12|11573
1636127710000|2021-11-05 15:55:10||143.14||143.14||143.16||143.14|7
1636127720000|2021-11-05 15:55:20||143.16||143.16||143.16||143.16|13089
1636127730000|2021-11-05 15:55:30|143.22|143.18|143.2|143.16|143.22|143.18|143.2|143.16|12547
1636127740000|2021-11-05 15:55:40|||||||||4790
1636127750000|2021-11-05 15:55:50|143.18|143.14|143.14|143.1|143.18|143.14|143.14|143.1|59841
1636127760000|2021-11-05 15:56:00|143.1|143.08|143.08|143.06|143.1|143.08|143.08|143.06|15431
1636127770000|2021-11-05 15:56:10|143.06|143.04|143.06|143.04|143.06|143.04|143.06|143.04|3359
1636127790000|2021-11-05 15:56:30|143.04|143.02|142.96|142.9|143.04|143.02|142.96|142.9|30009
1636127800000|2021-11-05 15:56:40|142.94|142.88|142.88|142.82|142.94|142.88|142.88|142.78|13772
1636127810000|2021-11-05 15:56:50|142.82|142.8|142.74|142.72|142.82|142.8|142.74|142.72|13908
1636127820000|2021-11-05 15:57:00|142.76|142.7|142.84|142.76|142.84|142.76|142.72|142.7|18321
1636127830000|2021-11-05 15:57:10|142.82|142.78|142.82|142.76|142.82|142.8|142.82|142.76|2315
1636127840000|2021-11-05 15:57:20|||||||||350
1636127850000|2021-11-05 15:57:30|142.84|142.78|143.04|142.96|143.04|142.96|142.84|142.78|17452
1636127860000|2021-11-05 15:57:40|143.02|142.98|143.04|143|143.04|143|143.02|142.98|3964
1636127870000|2021-11-05 15:57:50|||||||||6519
1636127880000|2021-11-05 15:58:00|143.06|143.02|143.1|143.04|143.14|143.06|143.06|143.02|22920
1636127890000|2021-11-05 15:58:10|143.08|143.06|143.08|143.02|143.18|143.1|143.06|143.02|58528
1636127900000|2021-11-05 15:58:20|143.1|143.04|143.08|143.04|143.1|143.04|143.08|143.04|30
1636127910000|2021-11-05 15:58:30|143.06||143.06||143.06||143.06||4834
1636127920000|2021-11-05 15:58:40|143|143.02|143.08|143.04|143.12|143.04|143|142.98|15495
1636127930000|2021-11-05 15:58:50|143.06|143.02|143.06|143.02|143.06|143.02|143.06|143.02|4912
1636127940000|2021-11-05 15:59:00|143.04|143.04|143.08|143.04|143.12|143.04|143.04|143.02|15763
1636127950000|2021-11-05 15:59:10|143.12|143.06|143.12|143.08|143.16|143.08|143.08|143.06|35959
1636127960000|2021-11-05 15:59:20|143.16||143.16||143.16||143.16||780
1636127970000|2021-11-05 15:59:30|143.12||143.16||143.16||143.12||6770
1636127980000|2021-11-05 15:59:40|143.14|143.1|142.96|142.92|143.14|143.1|142.96|142.92|56721
1636127990000|2021-11-05 15:59:50|||||||||692
1636128010000|2021-11-05 16:00:10|||||||||3000
1636128020000|2021-11-05 16:00:20|142.94|142.9|142.82|142.78|142.94|142.9|142.8|142.78|40155
1636128030000|2021-11-05 16:00:30|142.84|142.8|142.82|142.76|142.86|142.82|142.8|142.76|34465
1636128040000|2021-11-05 16:00:40|142.8||142.78||142.82||142.78||0
1636128050000|2021-11-05 16:00:50|142.76|142.74|142.78|142.72|142.78|142.74|142.76|142.72|16851
1636128060000|2021-11-05 16:01:00|142.76||142.76||142.76||142.76||0
1636128080000|2021-11-05 16:01:20|142.7|142.7|142.7|142.68|142.7|142.7|142.7|142.66|19969
1636128090000|2021-11-05 16:01:30|142.72|142.7|142.9|142.82|142.9|142.82|142.72|142.7|27155
1636128100000|2021-11-05 16:01:40|142.92||142.9||142.92||142.9||2115
1636128110000|2021-11-05 16:01:50|142.92|142.84|142.92|142.88|142.92|142.9|142.9|142.84|18501
1636128120000|2021-11-05 16:02:00|||||||||18196
1636128130000|2021-11-05 16:02:10||142.9||142.88||142.9||142.88|4292
1636128140000|2021-11-05 16:02:20|||||||||1325
1636128150000|2021-11-05 16:02:30|142.9|142.86|143.06|143|143.06|143|142.9|142.86|21011
1636128160000|2021-11-05 16:02:40|143.1|143.02|143.1|143.06|143.14|143.1|143.08|143.02|8408
1636128170000|2021-11-05 16:02:50|143.12|143.08|143.04|143.02|143.12|143.08|143.04|143.02|21886
1636128180000|2021-11-05 16:03:00|143.06|143.04|143.12|143.06|143.18|143.12|143.06|143.04|10210
1636128190000|2021-11-05 16:03:10|143.1||143.12||143.12||143.08||0
1636128200000|2021-11-05 16:03:20|||||||||12224
1636128210000|2021-11-05 16:03:30|143.1|143.08|143.06|143.02|143.1|143.08|143.04|143|37571
1636128220000|2021-11-05 16:03:40|143.04|143|143.06|143.02|143.06|143.02|143.04|143|3791
1636128230000|2021-11-05 16:03:50|143.08|143.04|143.18|143.1|143.2|143.1|143.08|143.04|35654
1636128240000|2021-11-05 16:04:00|143.2|143.12|143.18|143.12|143.2|143.14|143.18|143.12|5634
1636128270000|2021-11-05 16:04:30|143.16|143.1|143.08|143.04|143.16|143.1|143.04|143.02|47648
1636128280000|2021-11-05 16:04:40|143.1|143.06|143.08|143.04|143.1|143.08|143.08|143.04|7986
1636128290000|2021-11-05 16:04:50||143.06||143.06||143.06||143.06|0
1636128300000|2021-11-05 16:05:00|143.06|143.04|143.08|143.02|143.08|143.04|143.02|143|7659
1636128310000|2021-11-05 16:05:10|||||||||3005
1636128320000|2021-11-05 16:05:20||143.04||143.04||143.04||143.04|3132
1636128330000|2021-11-05 16:05:30|143.1|143.06|143.08|143.06|143.1|143.06|143.08|143.04|11597
1636128340000|2021-11-05 16:05:40||143.04||143.04||143.04||143.04|0
1636128360000|2021-11-05 16:06:00|143.06|143.02|143.04|143|143.08|143.04|143.02|143|31342
1636128380000|2021-11-05 16:06:20|143.02||143.02||143.02||143.02||699
1636128390000|2021-11-05 16:06:30|143.04|142.98|143.14|143.08|143.16|143.1|143|142.98|23587
1636128400000|2021-11-05 16:06:40|143.12|143.06|143.04|143|143.14|143.06|143.04|143|11325
1636128410000|2021-11-05 16:06:50|143.06|143.02|143.06|143.02|143.06|143.02|143.04|143|1972
1636128420000|2021-11-05 16:07:00|143.1|143.04|143.1|143.08|143.1|143.08|143.08|143.04|8407
1636128430000|2021-11-05 16:07:10||143.06||143.08||143.08||143.06|10911
1636128440000|2021-11-05 16:07:20|143.12|143.06|143.12|143.08|143.12|143.1|143.12|143.06|27474
1636128450000|2021-11-05 16:07:30|143.14|143.1|143.14|143.1|143.18|143.12|143.12|143.08|15997
1636128460000|2021-11-05 16:07:40|143.12|143.08|143.1|143.04|143.12|143.08|143.08|143.04|32461
1636128470000|2021-11-05 16:07:50|143.08||143.1||143.1||143.08||18158
1636128480000|2021-11-05 16:08:00|143.08|143.02|143.02|142.98|143.08|143.02|143|142.98|26550
1636128490000|2021-11-05 16:08:10|143.04|143.02|143.04|143|143.04|143.02|143.04|143|3598
1636128500000|2021-11-05 16:08:20|143.06|143.04|143.12|143.1|143.12|143.1|143.06|143.04|20310
1636128510000|2021-11-05 16:08:30|143.1|143.08|143.12|143.06|143.12|143.08|143.06|143.04|21426
1636128520000|2021-11-05 16:08:40|143.1|143.04|143.1|143.06|143.1|143.06|143.1|143.04|0
1636128530000|2021-11-05 16:08:50|||||||||8410
1636128540000|2021-11-05 16:09:00|143.12|143.08|143.18|143.12|143.18|143.12|143.12|143.08|14804
1636128550000|2021-11-05 16:09:10|143.16|143.14|143.18|143.12|143.18|143.14|143.14|143.12|13300
1636128560000|2021-11-05 16:09:20|143.16||143.14||143.18||143.14||3151
1636128570000|2021-11-05 16:09:30|143.12|143.1|143.12|143.1|143.12|143.1|143.12|143.1|11832
1636128600000|2021-11-05 16:10:00|143.14|143.08|143.14|143.12|143.14|143.12|143.08|143.06|18355
1636128610000|2021-11-05 16:10:10|143.12|143.1|143.14|143.1|143.14|143.12|143.12|143.1|16095
1636128630000|2021-11-05 16:10:30|143.16|143.12|143.14|143.1|143.16|143.12|143.14|143.1|33678
1636128640000|2021-11-05 16:10:40|143.12|143.08|143.08|143.06|143.12|143.08|143.08|143.06|38476
1636128650000|2021-11-05 16:10:50|143.06|143.04|143.04|143.02|143.06|143.04|143.04|143.02|19073
1636128660000|2021-11-05 16:11:00|143.06|143.04|143.14|143.1|143.14|143.1|143.06|143.04|33813
1636128680000|2021-11-05 16:11:20|||||||||1000
1636128690000|2021-11-05 16:11:30|||||||||1500
1636128700000|2021-11-05 16:11:40|||||||||727
1636128730000|2021-11-05 16:12:10|143.16|143.12|143.14|143.12|143.16|143.14|143.14|143.1|30315
1636128740000|2021-11-05 16:12:20|143.12|143.1|143.14|143.08|143.14|143.12|143.12|143.08|15619
1636128750000|2021-11-05 16:12:30||143.1||143.1||143.1||143.1|8062
1636128760000|2021-11-05 16:12:40|143.12|143.08|143.1|143.08|143.12|143.08|143.1|143.08|7164
1636128780000|2021-11-05 16:13:00|143.12|143.1|143.12|143.1|143.14|143.1|143.12|143.08|17944
1636128790000|2021-11-05 16:13:10|||||||||13904
1636128810000|2021-11-05 16:13:30|143.14|143.08|143.12|143.08|143.14|143.1|143.12|143.08|1942
1636128820000|2021-11-05 16:13:40|143.1|143.06|143.08|143.04|143.1|143.06|143.08|143.04|20642
1636128830000|2021-11-05 16:13:50|||||||||195
1636128840000|2021-11-05 16:14:00|143.1|143.06|143.12|143.08|143.12|143.08|143.1|143.06|6533
1636128860000|2021-11-05 16:14:20|||||||||10000
1636128870000|2021-11-05 16:14:30|||||||||1390
1636128880000|2021-11-05 16:14:40||143.1||143.1||143.1||143.1|0
1636128890000|2021-11-05 16:14:50||143.08||143.08||143.08||143.08|12084
1636128900000|2021-11-05 16:15:00|143.14|143.12|143.1|143.01|143.14|143.12|143.1|143.01|5907
1636128910000|2021-11-05 16:15:10|143.08|142.99|143.06|142.99|143.08|142.99|143.06|142.99|5050
1636128920000|2021-11-05 16:15:20|143.02|142.93|142.92|142.83|143.02|142.93|142.92|142.83|5121
1636128930000|2021-11-05 16:15:30|142.9|142.87|142.94|142.83|142.94|142.87|142.9|142.83|1500
1636128940000|2021-11-05 16:15:40|142.96|142.85|142.96|142.87|142.96|142.87|142.96|142.85|0
1636128950000|2021-11-05 16:15:50|142.94|142.89|142.94|142.87|142.94|142.89|142.94|142.87|1717
1636128960000|2021-11-05 16:16:00|||||||||1231
1636128990000|2021-11-05 16:16:30|142.92|142.85|142.92|142.83|142.92|142.85|142.92|142.83|1500
1636129000000|2021-11-05 16:16:40|142.9||142.9||142.9||142.9||984
1636129010000|2021-11-05 16:16:50|142.92|142.85|142.92|142.85|142.92|142.85|142.92|142.85|615
1636129020000|2021-11-05 16:17:00||142.83||142.83||142.83||142.83|0
1636129030000|2021-11-05 16:17:10||142.85||142.85||142.85||142.85|0
1636129040000|2021-11-05 16:17:20|142.94||142.94||142.94||142.94||637
1636129060000|2021-11-05 16:17:40|142.92|142.83|142.88|142.81|142.92|142.83|142.86|142.79|13260
1636129070000|2021-11-05 16:17:50||142.79||142.81||142.81||142.79|0
1636129090000|2021-11-05 16:18:10|||||||||2215
1636129110000|2021-11-05 16:18:30|142.9||142.9||142.9||142.9||2198
1636129130000|2021-11-05 16:18:50|143|142.83|143.04|142.93|143.04|142.93|143|142.83|1632
1636129140000|2021-11-05 16:19:00|143.02|142.95|143.04|142.95|143.06|142.95|143.02|142.93|2081
1636129150000|2021-11-05 16:19:10|143|142.93|143|142.91|143|142.93|143|142.91|0
1636129160000|2021-11-05 16:19:20|143.04|142.93|143.02|142.93|143.04|142.95|143.02|142.93|12391
1636129180000|2021-11-05 16:19:40|143|142.91|143|142.91|143|142.91|143|142.91|1132
1636129190000|2021-11-05 16:19:50|143.04|142.93|143.06|142.95|143.06|142.95|143.02|142.93|695
1636129200000|2021-11-05 16:20:00|143.08|142.99|143.06|142.97|143.08|142.99|143.04|142.97|3687
1636129210000|2021-11-05 16:20:10|143.1|142.99|143.1|143.01|143.1|143.01|143.1|142.99|4443
1636129220000|2021-11-05 16:20:20|143.12|143.03|143.18|143.07|143.18|143.11|143.12|143.03|4157
1636129230000|2021-11-05 16:20:30|143.26|143.09|143.26|143.15|143.26|143.15|143.24|143.09|1822
1636129240000|2021-11-05 16:20:40|143.24||143.24||143.24||143.24||0
1636129250000|2021-11-05 16:20:50|143.26|143.17|143.26|143.15|143.3|143.19|143.26|143.15|9112
1636129260000|2021-11-05 16:21:00|143.24|143.17|143.24|143.15|143.26|143.17|143.22|143.15|1234
1636129270000|2021-11-05 16:21:10|143.22|143.13|143.22|143.13|143.22|143.13|143.22|143.13|339
1636129290000|2021-11-05 16:21:30|143.2|143.11|143.2|143.11|143.2|143.11|143.2|143.11|580
1636129330000|2021-11-05 16:22:10||143.13||143.11||143.13||143.11|0
1636129340000|2021-11-05 16:22:20|143.18||143.2||143.2||143.18||2406
1636129350000|2021-11-05 16:22:30|||||||||925
1636129360000|2021-11-05 16:22:40|143.18|143.07|143.18|143.07|143.18|143.07|143.18|143.07|213
1636129370000|2021-11-05 16:22:50|143.2|143.09|143.2|143.11|143.2|143.11|143.2|143.09|1499
1636129390000|2021-11-05 16:23:10|||||||||3881
1636129400000|2021-11-05 16:23:20|143.18|143.09|143.2|143.11|143.2|143.11|143.18|143.09|6565
1636129440000|2021-11-05 16:24:00|143.22|143.15|143.22|143.13|143.22|143.15|143.22|143.13|0
1636129450000|2021-11-05 16:24:10|143.28|143.19|143.24|143.17|143.28|143.19|143.24|143.17|6417
1636129460000|2021-11-05 16:24:20|143.28|143.19|143.28|143.19|143.28|143.21|143.28|143.19|1202
1636129480000|2021-11-05 16:24:40|143.3|143.23|143.3|143.21|143.3|143.23|143.3|143.21|3138
1636129490000|2021-11-05 16:24:50|143.28|143.19|143.28|143.19|143.28|143.21|143.28|143.19|826
1636129510000|2021-11-05 16:25:10||143.17||143.17||143.17||143.17|292
1636129530000|2021-11-05 16:25:30||143.19||143.19||143.19||143.19|0
1636129540000|2021-11-05 16:25:40|143.3|143.21|143.26|143.17|143.3|143.21|143.26|143.17|556
1636129560000|2021-11-05 16:26:00|||||||||731
1636129570000|2021-11-05 16:26:10|143.24|143.15|143.26|143.17|143.26|143.17|143.24|143.15|0
1636129590000|2021-11-05 16:26:30|143.28|143.19|143.26|143.19|143.28|143.19|143.26|143.19|482
1636129610000|2021-11-05 16:26:50|143.24|143.17|143.26|143.17|143.28|143.19|143.24|143.17|3800
1636129620000|2021-11-05 16:27:00|143.24|143.15|143.24|143.15|143.24|143.15|143.24|143.15|1805
1636129640000|2021-11-05 16:27:20|143.2|143.11|143.2|143.11|143.2|143.11|143.2|143.11|11689
1636129650000|2021-11-05 16:27:30|143.18|143.09|143.16|143.09|143.18|143.09|143.16|143.09|3089
1636129660000|2021-11-05 16:27:40|||||||||2051
1636129670000|2021-11-05 16:27:50|143.14|143.07|143.14|143.07|143.14|143.07|143.14|143.07|0
1636129680000|2021-11-05 16:28:00|143.12|143.05|143.04|142.93|143.14|143.05|143.04|142.93|9844
1636129690000|2021-11-05 16:28:10|143.02|142.95|143.04|142.95|143.04|142.95|143.02|142.93|759
1636129700000|2021-11-05 16:28:20|143.02|142.97|143.02|142.95|143.02|142.97|143.02|142.95|1449
1636129710000|2021-11-05 16:28:30|143|142.93|143|142.93|143|142.93|143|142.93|702
1636129720000|2021-11-05 16:28:40||142.91||142.91||142.91||142.91|52
1636129730000|2021-11-05 16:28:50|142.98|142.89|142.88|142.79|142.98|142.89|142.88|142.77|4670
1636129740000|2021-11-05 16:29:00|142.84|142.77|142.84|142.75|142.84|142.77|142.84|142.75|1392
1636129750000|2021-11-05 16:29:10|142.98|142.73|143.02|142.87|143.02|142.87|142.98|142.73|366
1636129760000|2021-11-05 16:29:20|142.98|142.91|143.02|142.95|143.02|142.95|142.98|142.91|0
1636129770000|2021-11-05 16:29:30|143|142.93|143|142.91|143|142.93|143|142.91|1618
1636129780000|2021-11-05 16:29:40|||||||||127
1636129790000|2021-11-05 16:29:50|143.02|142.89|143|142.87|143.02|142.91|143|142.87|2392
1636358400000|2021-11-08 08:00:00|143.74|143.02|143.3|143.2|143.76|143.74|143.3|143.02|490496
1636358410000|2021-11-08 08:00:10|143.28|143.14|142.72|142.36|143.38|143.32|142.62|142.26|92727
1636358420000|2021-11-08 08:00:20|142.74|142.4|143.3|142.98|143.44|142.98|142.64|142.36|26529
1636358430000|2021-11-08 08:00:30|143.28|142.8|143.04|142.74|143.28|142.8|142.92|142.56|38224
1636358440000|2021-11-08 08:00:40||142.76||142.78||142.78||142.76|68334
1636358450000|2021-11-08 08:00:50|143.18|142.8|142.98|142.7|143.18|142.9|142.82|142.52|34305
1636358460000|2021-11-08 08:01:00|142.88|142.62|142.54|142.3|143.16|142.88|142.5|142.26|117747
1636358470000|2021-11-08 08:01:10|142.6|142.32|143.18|142.8|143.28|142.86|142.54|142.32|50408
1636358480000|2021-11-08 08:01:20|143.16|142.76|143.18|142.96|143.36|143|142.8|142.5|59249
1636358490000|2021-11-08 08:01:30|143.28|142.98|143.3|143.02|143.42|143.12|143.1|142.8|48120
1636358500000|2021-11-08 08:01:40|143.34|143.04|142.98|142.72|143.36|143.06|142.7|142.52|86146
1636358510000|2021-11-08 08:01:50|143|142.74|143.18|142.9|143.4|143.32|143|142.74|84775
1636358520000|2021-11-08 08:02:00|143.14|142.82|142.88|142.64|143.22|143.12|142.68|142.52|114394
1636358530000|2021-11-08 08:02:10|142.86|142.66|142.92|142.78|142.92|142.78|142.76|142.54|19768
1636358540000|2021-11-08 08:02:20|||||||||699
1636358550000|2021-11-08 08:02:30|143.02|143|143.22|143.06|143.26|143.12|143.02|142.76|25035
1636358560000|2021-11-08 08:02:40|143.2|143.02|142.98|142.88|143.2|143.04|142.96|142.82|23119
1636358570000|2021-11-08 08:02:50|143.08|142.9|143.02|142.86|143.18|142.9|142.96|142.86|25456
1636358580000|2021-11-08 08:03:00|143|142.88|143.32|143.06|143.34|143.06|142.72|142.54|67232
1636358590000|2021-11-08 08:03:10|143.34||143.32||143.36||143.32||68086
1636358600000|2021-11-08 08:03:20|143.3||143.2||143.3||143.2||52500
1636358610000|2021-11-08 08:03:30|143.18|143.02|143.04|142.84|143.3|143.06|143.02|142.82|140165
1636358620000|2021-11-08 08:03:40|143.02|142.82|142.9|142.74|143.1|142.82|142.48|142.22|162484
1636358630000|2021-11-08 08:03:50|142.88|142.68|142.62|142.48|142.88|142.68|142.62|142.48|42026
1636358640000|2021-11-08 08:04:00|142.6|142.38|142.52|142.4|142.66|142.5|142.46|142.28|78735
1636358650000|2021-11-08 08:04:10|142.5|142.3|142.82|142.54|142.84|142.54|142.46|142.22|26036
1636358660000|2021-11-08 08:04:20|142.86|142.86|142.76|142.56|142.9|142.86|142.62|142.42|76222
1636358670000|2021-11-08 08:04:30|142.74|142.52|142.82|142.62|142.92|142.62|142.38|142.14|41135
1636358680000|2021-11-08 08:04:40|142.92|142.64|142.8|142.6|142.96|142.68|142.74|142.52|3250
1636358690000|2021-11-08 08:04:50|||||||||12929
1636358700000|2021-11-08 08:05:00|142.76|142.52|142.94|142.68|142.96|142.68|142.6|142.42|22569
1636358710000|2021-11-08 08:05:10|142.98|142.7|142.96|142.8|143.02|142.8|142.96|142.7|17841
1636358720000|2021-11-08 08:05:20|143.04|142.82|143.36|143.18|143.38|143.18|142.94|142.76|21673
1636358730000|2021-11-08 08:05:30|143.4|143.12|143.38|143.14|143.4|143.16|143.38|143.12|1067
1636358740000|2021-11-08 08:05:40|||||||||2802
1636358750000|2021-11-08 08:05:50|143.44|143.16|143.36|143.16|143.44|143.22|143.36|143.14|19114
1636358760000|2021-11-08 08:06:00|143.34|143.14|143.04|142.84|143.34|143.14|143.02|142.8|60805
1636358770000|2021-11-08 08:06:10|143.02||142.98||143.02||142.98||2081
1636358780000|2021-11-08 08:06:20|||||||||2826
1636358790000|2021-11-08 08:06:30|142.96|142.74|142.86|142.72|142.96|142.76|142.86|142.66|12143
1636358800000|2021-11-08 08:06:40|142.84|142.62|142.78|142.62|142.86|142.72|142.74|142.58|3207
1636358810000|2021-11-08 08:06:50|142.76|142.6|142.66|142.46|142.76|142.62|142.64|142.44|6214
1636358820000|2021-11-08 08:07:00|142.64|142.42|142.3|142.06|142.64|142.46|142.18|142|142846
1636358830000|2021-11-08 08:07:10|||||||||16966
1636358840000|2021-11-08 08:07:20|142.28|142.02|141.74|141.5|142.28|142.02|141.64|141.42|165583
1636358850000|2021-11-08 08:07:30|141.72|141.52|141.86|141.66|141.94|141.66|141.72|141.52|24307
1636358860000|2021-11-08 08:07:40|141.84|141.74|141.84|141.68|141.86|141.74|141.74|141.48|39594
1636358870000|2021-11-08 08:07:50|141.82|141.6|141.86|141.64|141.86|141.8|141.72|141.54|69702
1636358880000|2021-11-08 08:08:00|141.8|141.9|142.04|141.9|142.04|142|141.8|141.66|44573
1636358890000|2021-11-08 08:08:10|||||||||13619
1636358900000|2021-11-08 08:08:20|142.02|141.86|141.84|141.62|142.02|141.86|141.74|141.58|18819
1636358910000|2021-11-08 08:08:30|141.92|141.64|141.78|141.6|141.98|141.7|141.72|141.58|3474
1636358920000|2021-11-08 08:08:40|141.8|141.58|141.88|141.68|141.94|141.68|141.7|141.58|16556
1636358930000|2021-11-08 08:08:50|141.92|141.7|141.9|141.7|141.92|141.76|141.9|141.68|17550
1636358940000|2021-11-08 08:09:00|141.92|141.72|142.02|141.82|142.04|141.84|141.92|141.72|45576
1636358950000|2021-11-08 08:09:10|142.04|141.84|142.12|141.94|142.14|142.02|142|141.84|14566
1636358960000|2021-11-08 08:09:20|142.16|141.96|142.18|142.02|142.22|142.02|142.14|141.96|131
1636358970000|2021-11-08 08:09:30|142.16|142|142.18|141.98|142.28|142.1|142.02|141.86|70657
1636358980000|2021-11-08 08:09:40|142.16|142|142.28|142.08|142.34|142.14|142.16|142|24303
1636358990000|2021-11-08 08:09:50|142.26|142.04|142.22|142|142.26|142.06|142.1|141.98|2225
1636359000000|2021-11-08 08:10:00|142.18|141.98|141.88|141.74|142.18|141.98|141.86|141.64|9159
1636359010000|2021-11-08 08:10:10|141.86|141.7|142|141.78|142.04|141.78|141.86|141.68|5779
1636359020000|2021-11-08 08:10:20|142.02||142||142.02||142||2502
1636359030000|2021-11-08 08:10:30|141.98|142|141.76|141.6|142.02|142|141.64|141.42|103641
1636359040000|2021-11-08 08:10:40|141.74|141.56|141.86|141.7|141.92|141.7|141.68|141.56|17845
1636359050000|2021-11-08 08:10:50|141.84|141.66|141.86|141.68|141.86|141.68|141.78|141.66|50
1636359060000|2021-11-08 08:11:00|141.84|141.8|141.86|141.7|141.86|141.8|141.68|141.54|56445
1636359070000|2021-11-08 08:11:10|141.84|141.62|141.78|141.64|141.84|141.64|141.76|141.58|13320
1636359080000|2021-11-08 08:11:20|141.76|141.62|141.58|141.4|141.76|141.62|141.5|141.26|4614
1636359090000|2021-11-08 08:11:30|141.56|141.34|141.72|141.54|141.78|141.6|141.48|141.32|58302
1636359100000|2021-11-08 08:11:40|141.68|141.46|141.62|141.42|141.7|141.5|141.54|141.4|2377
1636359110000|2021-11-08 08:11:50|141.64|141.44|141.62|141.44|141.68|141.46|141.56|141.4|1140
1636359120000|2021-11-08 08:12:00|141.6|141.4|141.54|141.42|141.6|141.44|141.5|141.38|10705
1636359130000|2021-11-08 08:12:10|||||||||23512
1636359140000|2021-11-08 08:12:20|141.56|141.44|141.84|141.64|141.9|141.64|141.56|141.44|10654
1636359150000|2021-11-08 08:12:30|141.82||141.78||141.82||141.76||3976
1636359160000|2021-11-08 08:12:40|141.76|141.66|141.78|141.66|141.78|141.66|141.76|141.66|1000
1636359170000|2021-11-08 08:12:50|141.76|141.58|141.68|141.58|141.76|141.6|141.64|141.52|43225
1636359180000|2021-11-08 08:13:00|141.66|141.56|141.54|141.46|141.68|141.56|141.52|141.46|13580
1636359190000|2021-11-08 08:13:10|||||||||6666
1636359200000|2021-11-08 08:13:20|141.52||141.52||141.52||141.52||72898
1636359210000|2021-11-08 08:13:30|141.5|141.56|141.64|141.52|141.64|141.56|141.5|141.46|24570
1636359220000|2021-11-08 08:13:40|141.72|141.7|141.58|141.42|141.86|141.7|141.54|141.38|27276
1636359230000|2021-11-08 08:13:50|141.56|141.38|141.4|141.22|141.56|141.38|141.38|141.2|56
1636359240000|2021-11-08 08:14:00|141.38|141.38|141.36|141.22|141.4|141.38|141.36|141.22|28000
1636359250000|2021-11-08 08:14:10|141.42|141.24|141.36|141.24|141.42|141.24|141.36|141.24|5802
1636359260000|2021-11-08 08:14:20|141.34||141.34||141.34||141.32||0
1636359270000|2021-11-08 08:14:30|141.32|141.2|141.36|141.26|141.36|141.26|141.28|141.2|23593
1636359280000|2021-11-08 08:14:40|141.38|141.28|141.42|141.34|141.46|141.34|141.38|141.26|18294
1636359290000|2021-11-08 08:14:50|141.4|141.3|141.34|141.22|141.4|141.3|141.34|141.2|9164
1636359300000|2021-11-08 08:15:00|141.36|141.26|141.36|141.26|141.42|141.3|141.36|141.26|4494
1636359310000|2021-11-08 08:15:10|141.38|141.36|141.06|140.88|141.4|141.36|141|140.86|49565
1636359320000|2021-11-08 08:15:20|141.08|140.9|141.1|140.98|141.24|141.18|141.04|140.9|41435
1636359330000|2021-11-08 08:15:30|141.12|141.18|141.1|140.96|141.2|141.18|141.1|140.94|73046
1636359340000|2021-11-08 08:15:40|141.08|140.9|140.92|140.74|141.1|140.92|140.92|140.72|9434
1636359350000|2021-11-08 08:15:50|140.94|140.76|141.18|141.02|141.2|141.02|140.94|140.76|1778
1636359360000|2021-11-08 08:16:00|141.1|140.98|140.98|140.8|141.18|140.98|140.96|140.76|14910
1636359370000|2021-11-08 08:16:10|140.96||140.92||140.96||140.9||7478
1636359380000|2021-11-08 08:16:20|140.9|140.76|140.74|140.56|140.9|140.8|140.7|140.52|20063
1636359390000|2021-11-08 08:16:30|140.72|140.58|140.72|140.56|140.72|140.6|140.7|140.54|4965
1636359400000|2021-11-08 08:16:40|140.7|140.5|140.64|140.48|140.7|140.52|140.64|140.46|15827
1636359410000|2021-11-08 08:16:50|140.62|140.5|140.68|140.6|140.68|140.6|140.6|140.48|15660
1636359420000|2021-11-08 08:17:00|140.7|140.54|141|140.8|141.02|140.8|140.7|140.54|23811
1636359430000|2021-11-08 08:17:10|140.98|140.82|141|140.86|141.06|140.9|140.96|140.82|3454
1636359440000|2021-11-08 08:17:20|140.98|140.88|141.02|140.86|141.16|141.02|140.98|140.86|38982
1636359450000|2021-11-08 08:17:30|141.04|141|141.42|141.2|141.44|141.2|141.04|140.94|39824
1636359460000|2021-11-08 08:17:40|141.4|141.18|141.34|141.18|141.4|141.2|141.34|141.18|3759
1636359470000|2021-11-08 08:17:50|141.36|141.2|141.34|141.18|141.4|141.26|141.14|141.12|42831
1636359480000|2021-11-08 08:18:00|141.32|141.12|140.92|140.78|141.32|141.12|140.92|140.74|9396
1636359490000|2021-11-08 08:18:10|140.9|140.72|140.88|140.72|140.9|140.74|140.84|140.66|100
1636359500000|2021-11-08 08:18:20|140.9|140.74|141.26|141.08|141.34|141.14|140.88|140.68|59320
1636359510000|2021-11-08 08:18:30|141.24|141.04|141.22|141.1|141.32|141.16|141.18|141|3320
1636359520000|2021-11-08 08:18:40|141.24|141.12|141.36|141.2|141.42|141.26|141.2|141.12|42027
1636359530000|2021-11-08 08:18:50|141.34|141.16|141.34|141.14|141.36|141.2|141.28|141.08|8111
1636359540000|2021-11-08 08:19:00|141.32|141.1|141.34|141.22|141.36|141.22|141.18|141.08|78594
1636359550000|2021-11-08 08:19:10|141.44||141.38||141.44||141.38||0
1636359560000|2021-11-08 08:19:20|141.36||141.34||141.36||141.34||0
1636359570000|2021-11-08 08:19:30|141.36|141.24|141.42|141.22|141.44|141.28|141.36|141.2|139
1636359580000|2021-11-08 08:19:40|141.4|141.24|141.36|141.26|141.4|141.32|141.36|141.24|9812
1636359590000|2021-11-08 08:19:50|141.16|141.2|141.1|140.94|141.34|141.2|141.1|140.92|37935
1636359600000|2021-11-08 08:20:00|141.08|140.92|140.86|140.72|141.08|140.92|140.86|140.68|0
1636359610000|2021-11-08 08:20:10|140.88|140.74|140.92|140.78|141.02|140.86|140.84|140.74|20515
1636359620000|2021-11-08 08:20:20|140.9|140.74|140.84|140.72|140.9|140.78|140.84|140.72|2480
1636359630000|2021-11-08 08:20:30|140.68|140.68|140.78|140.64|140.86|140.72|140.68|140.52|28336
1636359640000|2021-11-08 08:20:40|140.84|140.66|140.82|140.62|140.84|140.7|140.82|140.62|10436
1636359650000|2021-11-08 08:20:50|140.8|140.64|140.76|140.62|140.8|140.64|140.6|140.58|24638
1636359660000|2021-11-08 08:21:00|140.82|140.64|140.84|140.76|140.84|140.76|140.82|140.64|2179
1636359670000|2021-11-08 08:21:10|140.66|140.7|140.76|140.6|140.82|140.72|140.66|140.54|23134
1636359680000|2021-11-08 08:21:20|140.78|140.62|140.78|140.62|140.82|140.7|140.6|140.54|30904
1636359690000|2021-11-08 08:21:30|140.82|140.78|140.82|140.64|140.82|140.78|140.78|140.62|46597
1636359700000|2021-11-08 08:21:40|140.8|140.66|140.9|140.82|140.9|140.82|140.78|140.62|8191
1636359710000|2021-11-08 08:21:50|141|140.84|141.06|140.9|141.08|140.92|140.98|140.84|1016
1636359720000|2021-11-08 08:22:00|141.04|140.86|141.04|140.88|141.06|140.94|141.02|140.86|780
1636359730000|2021-11-08 08:22:10|141.02|140.86|141.02|140.86|141.02|140.86|141.02|140.86|0
1636359740000|2021-11-08 08:22:20||140.9||140.94||140.94||140.9|1411
1636359750000|2021-11-08 08:22:30|||||||||2112
1636359760000|2021-11-08 08:22:40|141.04|140.9|141.04|140.9|141.14|141.04|140.98|140.9|43631
1636359770000|2021-11-08 08:22:50|141|140.92|141.12|141|141.12|141|141|140.92|2565
1636359780000|2021-11-08 08:23:00|141.14|141.02|141.1|140.96|141.14|141.04|141.04|140.9|25640
1636359790000|2021-11-08 08:23:10|141.14||141.14||141.14||141.14||2026
1636359800000|2021-11-08 08:23:20|141.18|140.98|141.26|141.1|141.26|141.14|141.18|140.98|2843
1636359810000|2021-11-08 08:23:30|141.3|141.12|141.28|141.14|141.3|141.16|141.28|141.12|2
1636359820000|2021-11-08 08:23:40|141.26||141.26||141.26||141.26||225
1636359830000|2021-11-08 08:23:50|141.24|141.1|141.42|141.22|141.44|141.22|141.24|141.06|32496
1636359840000|2021-11-08 08:24:00|141.4|141.24|141.54|141.46|141.54|141.46|141.4|141.22|14369
1636359850000|2021-11-08 08:24:10|141.52|141.42|141.52|141.4|141.52|141.46|141.52|141.36|4550
1636359860000|2021-11-08 08:24:20|141.54|141.42|141.7|141.58|141.76|141.64|141.48|141.42|20872
1636359870000|2021-11-08 08:24:30||141.6||141.56||141.6||141.54|0
1636359880000|2021-11-08 08:24:40|141.66|141.52|141.6|141.46|141.7|141.56|141.56|141.44|11612
1636359890000|2021-11-08 08:24:50|141.64|141.48|141.66|141.56|141.66|141.56|141.64|141.48|7500
1636359900000|2021-11-08 08:25:00|141.72|141.52|141.72|141.6|141.78|141.66|141.64|141.52|4134
1636359910000|2021-11-08 08:25:10|141.7|141.56|141.64|141.52|141.7|141.62|141.64|141.52|19234
1636359920000|2021-11-08 08:25:20|141.62|141.48|141.56|141.44|141.62|141.48|141.52|141.36|38
1636359930000|2021-11-08 08:25:30|141.54|141.46|141.54|141.46|141.54|141.46|141.54|141.46|0
1636359940000|2021-11-08 08:25:40|141.56|141.48|141.58|141.5|141.58|141.5|141.56|141.48|61
1636359950000|2021-11-08 08:25:50|141.56|141.46|141.5|141.44|141.56|141.46|141.48|141.34|20753
1636359960000|2021-11-08 08:26:00|141.48|141.38|141.44|141.34|141.48|141.46|141.34|141.2|10884
1636359970000|2021-11-08 08:26:10|141.42|141.36|141.56|141.44|141.58|141.44|141.42|141.36|6961
1636359980000|2021-11-08 08:26:20|141.64|141.46|141.58|141.48|141.68|141.52|141.58|141.46|6282
1636359990000|2021-11-08 08:26:30|141.56|141.5|141.58|141.5|141.58|141.5|141.56|141.5|510
1636360000000|2021-11-08 08:26:40|141.6|141.52|141.68|141.6|141.68|141.6|141.6|141.52|1847
1636360010000|2021-11-08 08:26:50|141.66||141.66||141.66||141.66||1058
1636360020000|2021-11-08 08:27:00|141.64|141.58|141.5|141.38|141.64|141.58|141.46|141.32|42549
1636360030000|2021-11-08 08:27:10|141.48|141.36|141.46|141.36|141.48|141.36|141.46|141.36|15451
1636360040000|2021-11-08 08:27:20|141.48|141.38|141.56|141.46|141.56|141.46|141.48|141.38|4897
1636360050000|2021-11-08 08:27:30|141.54|141.44|141.5|141.34|141.54|141.44|141.5|141.34|337
1636360060000|2021-11-08 08:27:40|141.48|141.36|141.46|141.36|141.48|141.36|141.46|141.36|707
1636360070000|2021-11-08 08:27:50|141.5|141.38|141.48|141.36|141.5|141.44|141.44|141.36|45592
1636360080000|2021-11-08 08:28:00|141.44|141.38|141.5|141.4|141.5|141.44|141.44|141.38|10258
1636360100000|2021-11-08 08:28:20|141.52|141.42|141.68|141.54|141.7|141.58|141.52|141.42|29825
1636360110000|2021-11-08 08:28:30||141.52||141.52||141.52||141.52|10589
1636360120000|2021-11-08 08:28:40||141.54||141.54||141.56||141.52|702
1636360130000|2021-11-08 08:28:50|141.72|141.56|141.7|141.58|141.72|141.6|141.7|141.56|71
1636360140000|2021-11-08 08:29:00|141.66|141.54|141.6|141.52|141.66|141.6|141.6|141.52|10294
1636360150000|2021-11-08 08:29:10|141.62|141.54|141.7|141.58|141.72|141.58|141.62|141.54|3326
1636360160000|2021-11-08 08:29:20|141.66|141.6|141.86|141.74|141.98|141.86|141.66|141.52|23904
1636360170000|2021-11-08 08:29:30|141.88|141.76|141.86|141.76|141.88|141.78|141.86|141.76|0
1636360180000|2021-11-08 08:29:40|141.88|141.8|141.86|141.78|141.92|141.8|141.86|141.76|11927
1636360190000|2021-11-08 08:29:50|141.84|141.8|141.76|141.64|141.86|141.8|141.76|141.62|16306
1636360200000|2021-11-08 08:30:00||141.6||141.64||141.64||141.6|20
1636360210000|2021-11-08 08:30:10|141.74|141.58|141.62|141.52|141.74|141.6|141.62|141.52|7761
1636360220000|2021-11-08 08:30:20|141.6|141.48|141.58|141.46|141.6|141.48|141.58|141.44|706
1636360230000|2021-11-08 08:30:30|141.56|141.48|141.56|141.42|141.56|141.5|141.56|141.42|3508
1636360240000|2021-11-08 08:30:40|141.54|141.44|141.52|141.38|141.54|141.44|141.52|141.36|0
1636360250000|2021-11-08 08:30:50|141.5|141.34|141.48|141.34|141.5|141.36|141.48|141.32|0
1636360260000|2021-11-08 08:31:00|141.46|141.3|141.38|141.24|141.48|141.32|141.38|141.24|41906
1636360270000|2021-11-08 08:31:10|141.36|141.22|141.32|141.2|141.36|141.22|141.3|141.18|5707
1636360280000|2021-11-08 08:31:20||141.18||141.22||141.22||141.18|30993
1636360290000|2021-11-08 08:31:30|141.3|141.18|141.1|141|141.3|141.18|141.1|141|29771
1636360300000|2021-11-08 08:31:40|||||||||9000
1636360310000|2021-11-08 08:31:50|||||||||20182
1636360330000|2021-11-08 08:32:10|141.08|140.96|141.02|140.9|141.08|141.02|141.02|140.9|17756
1636360350000|2021-11-08 08:32:30|141.04|141|141.26|141.12|141.28|141.14|141.04|140.9|42001
1636360360000|2021-11-08 08:32:40||141.14||141.16||141.16||141.14|7858
1636360370000|2021-11-08 08:32:50|141.24|141.14|141.08|140.94|141.24|141.16|141.08|140.92|35157
1636360380000|2021-11-08 08:33:00|141.06|140.92|141.08|140.98|141.14|141.06|141.04|140.92|20874
1636360390000|2021-11-08 08:33:10|||||||||51886
1636360400000|2021-11-08 08:33:20|141.1|141|141.12|141.04|141.12|141.04|141.1|141|2550
1636360410000|2021-11-08 08:33:30|141.18|141.06|141.18|141.06|141.24|141.1|141.12|140.98|13071
1636360420000|2021-11-08 08:33:40|141.16|141.04|141.14|141.04|141.16|141.04|141.14|141.04|4084
1636360430000|2021-11-08 08:33:50|141.16|141.06|141.1|140.96|141.24|141.14|141|140.9|42642
1636360440000|2021-11-08 08:34:00|141.08|141|141.08|141|141.1|141|141.06|141|400
1636360460000|2021-11-08 08:34:20|141.1|141.02|141.14|141.02|141.14|141.02|141.1|141.02|2873
1636360480000|2021-11-08 08:34:40||141.04||141.06||141.06||141.04|500
1636360490000|2021-11-08 08:34:50|141.18|141.08|141.28|141.12|141.3|141.12|141.18|141.08|2332
1636360500000|2021-11-08 08:35:00|141.26|141.16|141.36|141.22|141.36|141.22|141.26|141.16|3972
1636360510000|2021-11-08 08:35:10|141.34|141.18|141.28|141.2|141.34|141.2|141.26|141.18|14024
1636360520000|2021-11-08 08:35:20|141.3|141.22|141.42|141.3|141.54|141.4|141.3|141.22|64902
1636360550000|2021-11-08 08:35:50|141.44|141.32|141.66|141.54|141.66|141.56|141.44|141.32|16471
1636360560000|2021-11-08 08:36:00|141.64|141.5|141.64|141.52|141.64|141.52|141.6|141.48|17654
1636360570000|2021-11-08 08:36:10|141.62||141.62||141.62||141.62||10560
1636360580000|2021-11-08 08:36:20||141.54||141.54||141.54||141.54|6667
1636360590000|2021-11-08 08:36:30|141.64|141.56|141.9|141.78|141.92|141.78|141.64|141.56|22193
1636360600000|2021-11-08 08:36:40|141.94|141.8|141.86|141.72|141.96|141.8|141.8|141.7|25460
1636360610000|2021-11-08 08:36:50|141.84|141.7|141.84|141.72|141.84|141.72|141.82|141.7|0
1636360620000|2021-11-08 08:37:00|141.82|141.7|141.8|141.7|141.82|141.7|141.8|141.7|14
1636360630000|2021-11-08 08:37:10|141.78|141.64|141.58|141.5|141.78|141.64|141.58|141.44|2111
1636360640000|2021-11-08 08:37:20|141.56|141.46|141.56|141.44|141.56|141.48|141.56|141.44|4731
1636360650000|2021-11-08 08:37:30|141.54||141.52||141.54||141.52||3000
1636360660000|2021-11-08 08:37:40|141.5|141.36|141.52|141.38|141.54|141.44|141.5|141.36|18352
1636360670000|2021-11-08 08:37:50|141.54|141.54|141.58|141.46|141.58|141.54|141.54|141.4|36463
1636360680000|2021-11-08 08:38:00||141.48||141.5||141.5||141.44|2800
1636360700000|2021-11-08 08:38:20|141.56|141.46|141.56|141.46|141.56|141.46|141.54|141.44|3630
1636360710000|2021-11-08 08:38:30||141.42||141.44||141.44||141.42|11
1636360720000|2021-11-08 08:38:40|||||||||1540
1636360730000|2021-11-08 08:38:50|141.58|141.48|141.76|141.6|141.78|141.6|141.58|141.48|1368
1636360740000|2021-11-08 08:39:00|141.74|141.58|141.66|141.58|141.74|141.58|141.64|141.58|2845
1636360750000|2021-11-08 08:39:10|141.68|141.6|141.86|141.74|141.88|141.74|141.66|141.6|28065
1636360760000|2021-11-08 08:39:20|141.88|141.76|141.9|141.78|141.92|141.78|141.86|141.74|0
1636360770000|2021-11-08 08:39:30|141.92|141.8|141.98|141.84|142.02|141.84|141.92|141.8|0
1636360780000|2021-11-08 08:39:40|142|141.86|142.06|141.92|142.06|141.92|142|141.86|6495
1636360790000|2021-11-08 08:39:50|142.08|141.94|142.06|141.94|142.08|141.94|142.06|141.94|2041
1636360800000|2021-11-08 08:40:00|142|141.9|141.86|141.78|142|141.9|141.86|141.78|19546
1636360810000|2021-11-08 08:40:10|||||||||981
1636360820000|2021-11-08 08:40:20|||||||||1800
1636360830000|2021-11-08 08:40:30|141.88|141.8|142.14|142|142.16|142.02|141.88|141.8|6242
1636360840000|2021-11-08 08:40:40|142.18|142.02|142.16|142.02|142.18|142.04|142.16|142|0
1636360850000|2021-11-08 08:40:50|142.14|142.04|142.12|142.02|142.16|142.04|142.12|142|0
1636360860000|2021-11-08 08:41:00||142.04||142.02||142.04||142.02|0
1636360870000|2021-11-08 08:41:10||142.04||142.04||142.04||142.04|0
1636360880000|2021-11-08 08:41:20|142.1|142.06|142.02|141.96|142.1|142.06|142.02|141.96|16224
1636360890000|2021-11-08 08:41:30|142.06|141.98|142.1|141.98|142.18|142.06|142.06|141.96|8845
1636360900000|2021-11-08 08:41:40|142.14||142.12||142.14||142.12||750
1636360910000|2021-11-08 08:41:50|142.1|141.96|141.88|141.76|142.1|141.96|141.88|141.74|26094
1636360920000|2021-11-08 08:42:00|||||||||12573
1636360930000|2021-11-08 08:42:10|141.86||141.86||141.86||141.86||0
1636360940000|2021-11-08 08:42:20|||||||||3502
1636360950000|2021-11-08 08:42:30|141.84|141.72|141.96|141.84|141.96|141.84|141.78|141.66|21435
1636360960000|2021-11-08 08:42:40|142|141.86|142.02|141.92|142.02|141.92|141.98|141.86|0
1636360970000|2021-11-08 08:42:50|142|141.9|141.9|141.76|142|141.9|141.86|141.7|29553
1636360980000|2021-11-08 08:43:00|141.88|141.74|141.88|141.76|141.9|141.76|141.86|141.74|4430
1636360990000|2021-11-08 08:43:10|141.86||141.86||141.86||141.86||10
1636361000000|2021-11-08 08:43:20|||||||||500
1636361010000|2021-11-08 08:43:30|||||||||1400
1636361020000|2021-11-08 08:43:40|141.84|141.78|141.84|141.74|141.84|141.78|141.84|141.74|70
1636361030000|2021-11-08 08:43:50|141.82|141.7|141.76|141.7|141.82|141.7|141.76|141.66|1500
1636361040000|2021-11-08 08:44:00|141.7|141.66|141.66|141.54|141.74|141.66|141.66|141.52|4611
1636361050000|2021-11-08 08:44:10|141.64|141.52|141.42|141.3|141.64|141.54|141.42|141.28|1793
1636361060000|2021-11-08 08:44:20|141.4||141.4||141.4||141.4||291
1636361070000|2021-11-08 08:44:30|141.38|141.24|141.38|141.26|141.38|141.26|141.38|141.24|1114
1636361100000|2021-11-08 08:45:00||141.28||141.28||141.28||141.28|0
1636361110000|2021-11-08 08:45:10|141.36|141.3|141.36|141.28|141.36|141.3|141.36|141.28|1213
1636361120000|2021-11-08 08:45:20|141.38|141.3|141.14|141|141.4|141.3|141.14|141|38622
1636361130000|2021-11-08 08:45:30|||||||||2864
1636361140000|2021-11-08 08:45:40|141.12||141.1||141.12||141.1||2100
1636361160000|2021-11-08 08:46:00|141|140.92|141.4|141.26|141.44|141.26|141|140.92|15014
1636361170000|2021-11-08 08:46:10|141.42|141.28|141.34|141.2|141.42|141.3|141.34|141.2|1983
1636361180000|2021-11-08 08:46:20|141.36|141.22|141.48|141.34|141.54|141.4|141.36|141.22|19639
1636361190000|2021-11-08 08:46:30||141.32||141.34||141.34||141.32|0
1636361200000|2021-11-08 08:46:40||141.36||141.36||141.36||141.36|3000
1636361220000|2021-11-08 08:47:00|||||||||1500
1636361240000|2021-11-08 08:47:20|141.46|141.34|141.42|141.3|141.46|141.34|141.34|141.28|11212
1636361250000|2021-11-08 08:47:30|141.4|141.28|141.38|141.28|141.4|141.28|141.38|141.28|0
1636361260000|2021-11-08 08:47:40|141.4|141.3|141.32|141.22|141.4|141.34|141.32|141.22|11933
1636361270000|2021-11-08 08:47:50|141.3|141.2|141.38|141.28|141.44|141.32|141.24|141.16|52200
1636361280000|2021-11-08 08:48:00|141.4|141.3|141.4|141.3|141.42|141.3|141.4|141.3|0
1636361290000|2021-11-08 08:48:10|141.38|141.28|141.38|141.28|141.4|141.28|141.36|141.28|6277
1636361300000|2021-11-08 08:48:20|141.4|141.3|141.4|141.3|141.4|141.3|141.4|141.3|0
1636361310000|2021-11-08 08:48:30|141.38|141.28|141.36|141.26|141.4|141.28|141.34|141.26|4631
1636361330000|2021-11-08 08:48:50|141.38|141.28|141.4|141.28|141.4|141.28|141.38|141.28|5143
1636361340000|2021-11-08 08:49:00|141.38|141.26|141.34|141.26|141.38|141.26|141.34|141.26|0
1636361360000|2021-11-08 08:49:20|141.36|141.28|141.4|141.32|141.4|141.32|141.36|141.26|13832
1636361370000|2021-11-08 08:49:30|141.38||141.38||141.38||141.38||0
1636361380000|2021-11-08 08:49:40|141.36|141.26|141.38|141.26|141.4|141.26|141.3|141.22|17021
1636361390000|2021-11-08 08:49:50|||||||||10000
1636361400000|2021-11-08 08:50:00||141.28||141.3||141.3||141.28|300
1636361410000|2021-11-08 08:50:10|141.4|141.32|141.6|141.48|141.62|141.6|141.4|141.32|34751
1636361420000|2021-11-08 08:50:20|141.58|141.46|141.64|141.52|141.68|141.54|141.54|141.44|4838
1636361430000|2021-11-08 08:50:30||141.48||141.52||141.52||141.48|0
1636361440000|2021-11-08 08:50:40|||||||||1675
1636361460000|2021-11-08 08:51:00|141.66|141.54|141.8|141.66|141.82|141.66|141.66|141.54|26722
1636361470000|2021-11-08 08:51:10|141.82|141.68|141.92|141.78|141.94|141.78|141.7|141.66|19564
1636361490000|2021-11-08 08:51:30|141.94|141.82|141.94|141.8|141.96|141.84|141.94|141.78|250
1636361500000|2021-11-08 08:51:40|141.92|141.78|141.86|141.78|141.92|141.78|141.86|141.76|3735
1636361520000|2021-11-08 08:52:00|141.84|141.74|141.86|141.78|141.86|141.78|141.84|141.74|1249
1636361530000|2021-11-08 08:52:10|||||||||5615
1636361540000|2021-11-08 08:52:20|141.88|141.8|141.94|141.8|141.96|141.88|141.88|141.8|5240
1636361570000|2021-11-08 08:52:50||141.82||141.82||141.82||141.82|0
1636361580000|2021-11-08 08:53:00|141.92|141.8|141.82|141.72|141.92|141.8|141.74|141.7|22893
1636361590000|2021-11-08 08:53:10|141.8|141.7|141.5|141.42|141.8|141.7|141.5|141.42|41380
1636361600000|2021-11-08 08:53:20|141.48|141.46|141.6|141.5|141.62|141.5|141.48|141.36|30940
1636361610000|2021-11-08 08:53:30|141.58|141.48|141.52|141.44|141.58|141.48|141.52|141.4|36669
1636361620000|2021-11-08 08:53:40|141.5|141.42|141.48|141.36|141.5|141.42|141.48|141.36|3166
1636361630000|2021-11-08 08:53:50|141.5|141.38|141.54|141.42|141.54|141.42|141.5|141.38|1500
1636361640000|2021-11-08 08:54:00|141.52|141.38|141.46|141.34|141.52|141.38|141.46|141.32|0
1636361650000|2021-11-08 08:54:10|141.48|141.3|141.46|141.36|141.5|141.36|141.46|141.3|0
1636361660000|2021-11-08 08:54:20|141.44|141.32|141.52|141.44|141.62|141.46|141.44|141.32|15628
1636361670000|2021-11-08 08:54:30|||||||||3509
1636361680000|2021-11-08 08:54:40||141.46||141.46||141.46||141.46|80
1636361700000|2021-11-08 08:55:00|141.56|141.48|141.56|141.48|141.56|141.48|141.56|141.48|200
1636361710000|2021-11-08 08:55:10||141.5||141.5||141.5||141.5|68
1636361720000|2021-11-08 08:55:20|141.54|141.48|141.3|141.2|141.56|141.48|141.3|141.18|42898
1636361730000|2021-11-08 08:55:30|141.34||141.34||141.34||141.34||749
1636361750000|2021-11-08 08:55:50|||||||||2629
1636361760000|2021-11-08 08:56:00|141.32|141.22|141.4|141.28|141.42|141.28|141.3|141.22|21962
1636361770000|2021-11-08 08:56:10||141.3||141.32||141.32||141.3|200
1636361780000|2021-11-08 08:56:20|||||||||695
1636361800000|2021-11-08 08:56:40|141.44|141.34|141.56|141.4|141.56|141.4|141.44|141.34|4963
1636361810000|2021-11-08 08:56:50|141.54|141.42|141.54|141.44|141.56|141.44|141.54|141.42|272
1636361820000|2021-11-08 08:57:00|141.5|141.42|141.24|141.16|141.5|141.42|141.24|141.08|25701
1636361830000|2021-11-08 08:57:10|||||||||1000
1636361840000|2021-11-08 08:57:20|141.26||141.24||141.28||141.24||2000
1636361850000|2021-11-08 08:57:30|141.22|141.18|141.42|141.28|141.44|141.32|141.22|141.16|26694
1636361880000|2021-11-08 08:58:00|141.3|141.26|141.16|141.02|141.42|141.26|141.1|141|42699
1636361890000|2021-11-08 08:58:10|141.18|141.04|141.12|141|141.22|141.06|141.12|140.98|0
1636361900000|2021-11-08 08:58:20|141.16|141.02|141.14|141.04|141.16|141.04|141.14|141.02|3576
1636361910000|2021-11-08 08:58:30|141.08|141.02|140.94|140.9|141.08|141.02|140.94|140.9|10182
1636361920000|2021-11-08 08:58:40|141|140.8|140.9|140.8|141|140.82|140.9|140.78|74436
1636361930000|2021-11-08 08:58:50|140.94|141|141.18|141.04|141.24|141.08|140.94|140.8|50402
1636361940000|2021-11-08 08:59:00||141.06||141.08||141.08||141.06|2001
1636361950000|2021-11-08 08:59:10|141.14|141.04|141.14|141.04|141.14|141.08|141.08|141.02|1945
1636361960000|2021-11-08 08:59:20|141.12|141.02|141.08|140.96|141.12|141.02|141.08|140.94|5725
1636361970000|2021-11-08 08:59:30|141.12|140.94|141.02|140.9|141.12|140.94|141.02|140.9|7592
1636361980000|2021-11-08 08:59:40|141||141||141||141||7315
1636361990000|2021-11-08 08:59:50|140.98||140.98||140.98||140.98||0
1636362000000|2021-11-08 09:00:00|140.96|140.84|140.82|140.74|140.96|140.84|140.8|140.66|1500
1636362010000|2021-11-08 09:00:10|140.8|140.72|140.78|140.62|140.8|140.72|140.78|140.6|908
1636362040000|2021-11-08 09:00:40|140.76|140.6|140.68|140.6|140.76|140.6|140.68|140.6|6895
1636362050000|2021-11-08 09:00:50|140.7|140.62|140.7|140.62|140.7|140.62|140.7|140.6|1624
1636362070000|2021-11-08 09:01:10|140.68|140.64|140.68|140.6|140.68|140.64|140.68|140.6|993
1636362080000|2021-11-08 09:01:20|140.7|140.62|141.2|141.06|141.24|141.06|140.7|140.62|60320
1636362090000|2021-11-08 09:01:30|141.24|141.08|141.24|141.16|141.36|141.28|141.22|141.06|48700
1636362100000|2021-11-08 09:01:40|141.26|141.12|141.24|141.1|141.26|141.16|141.24|141.1|5296
1636362110000|2021-11-08 09:01:50|141.22|141.16|141.26|141.16|141.28|141.16|141.2|141.1|4138
1636362120000|2021-11-08 09:02:00|141.24||141.24||141.24||141.24||0
1636362130000|2021-11-08 09:02:10|141.28|141.18|141.38|141.26|141.4|141.26|141.28|141.18|14859
1636362140000|2021-11-08 09:02:20|141.42|141.28|141.56|141.44|141.56|141.44|141.42|141.28|19920
1636362150000|2021-11-08 09:02:30|141.54|141.46|141.58|141.46|141.6|141.46|141.54|141.46|1309
1636362160000|2021-11-08 09:02:40|141.54|141.4|141.62|141.46|141.64|141.46|141.48|141.34|10475
1636362170000|2021-11-08 09:02:50|141.6||141.56||141.6||141.56||0
1636362180000|2021-11-08 09:03:00|141.54|141.44|141.34|141.28|141.54|141.44|141.34|141.28|40218
1636362190000|2021-11-08 09:03:10|141.36|141.3|141.5|141.36|141.52|141.38|141.36|141.3|17293
1636362200000|2021-11-08 09:03:20|141.44|141.34|141.34|141.2|141.44|141.34|141.34|141.18|68001
1636362210000|2021-11-08 09:03:30|141.38|141.22|141.54|141.42|141.56|141.42|141.36|141.22|2700
1636362230000|2021-11-08 09:03:50|141.52|141.4|141.6|141.46|141.62|141.46|141.5|141.4|5095
1636362240000|2021-11-08 09:04:00|141.58||141.58||141.58||141.58||20000
1636362260000|2021-11-08 09:04:20|141.62|141.48|141.8|141.68|141.8|141.68|141.62|141.48|23119
1636362280000|2021-11-08 09:04:40|141.84|141.7|141.94|141.84|141.94|141.84|141.84|141.7|2700
1636362290000|2021-11-08 09:04:50|141.96|141.82|141.9|141.78|141.96|141.82|141.82|141.74|10496
1636362300000|2021-11-08 09:05:00|||||||||3501
1636362310000|2021-11-08 09:05:10|141.94|141.82|141.94|141.86|142.06|141.94|141.8|141.74|90919
1636362320000|2021-11-08 09:05:20|141.98|141.9|141.86|141.76|141.98|141.9|141.86|141.74|3292
1636362330000|2021-11-08 09:05:30|141.84||141.82||141.86||141.82||0
1636362340000|2021-11-08 09:05:40|141.86|141.78|141.96|141.82|141.98|141.84|141.86|141.78|11179
1636362360000|2021-11-08 09:06:00|141.9|141.76|142.14|142.02|142.14|142.02|141.84|141.74|12717
1636362370000|2021-11-08 09:06:10|142.2|142.04|142.12|142.02|142.24|142.1|142.1|142.02|15453
1636362380000|2021-11-08 09:06:20|142.08|142|142.04|141.92|142.08|142|142.04|141.9|10493
1636362390000|2021-11-08 09:06:30|142.06||142.04||142.06||142.04||245
1636362400000|2021-11-08 09:06:40|142.06|141.94|142.08|141.94|142.1|141.94|142.06|141.94|35261
1636362410000|2021-11-08 09:06:50|142.06|141.96|142.08|141.98|142.1|141.98|142.06|141.92|17955
1636362420000|2021-11-08 09:07:00|142.04|141.94|142.22|142.08|142.22|142.08|142.02|141.92|10307
1636362430000|2021-11-08 09:07:10|142.24||142.24||142.24||142.22||35384
1636362470000|2021-11-08 09:07:50|142.26|142.1|142.36|142.24|142.38|142.24|142.26|142.1|4714
1636362480000|2021-11-08 09:08:00|142.34|142.2|142.22|142.1|142.34|142.2|142.22|142.1|12016
1636362490000|2021-11-08 09:08:10||142.12||142.12||142.12||142.12|0
1636362500000|2021-11-08 09:08:20|142.2|142.1|142.18|142.1|142.2|142.1|142.16|142.1|3437
1636362510000|2021-11-08 09:08:30|142.2|142.12|142.22|142.1|142.24|142.18|142.2|142.08|22523
1636362530000|2021-11-08 09:08:50|142.2|142.08|142.14|142.08|142.2|142.08|142.14|142.08|1572
1636362540000|2021-11-08 09:09:00|142.12|142.04|142.12|142|142.18|142.06|142.02|141.88|16521
1636362550000|2021-11-08 09:09:10|||||||||3272
1636362560000|2021-11-08 09:09:20|142.14|142.02|142.14|142.02|142.28|142.14|142.14|142.02|33252
1636362570000|2021-11-08 09:09:30|142.16|142.04|142.16|142.06|142.18|142.06|142.14|142.04|0
1636362580000|2021-11-08 09:09:40|||||||||352
1636362590000|2021-11-08 09:09:50||142.04||142.06||142.08||142.04|6271
1636362600000|2021-11-08 09:10:00|142.14|142.04|142.1|142|142.14|142.04|142.08|142|11157
1636362610000|2021-11-08 09:10:10|142.08||142.08||142.08||142.08||0
1636362630000|2021-11-08 09:10:30|142.06||142.06||142.06||142.06||0
1636362640000|2021-11-08 09:10:40|142.08|142.04|142.1|142.02|142.14|142.06|142.08|142|9334
1636362660000|2021-11-08 09:11:00|142.14|142.04|142.32|142.22|142.32|142.22|142.14|142.04|14236
1636362670000|2021-11-08 09:11:10|142.3||142.3||142.3||142.3||0
1636362680000|2021-11-08 09:11:20|142.28|142.18|142.28|142.18|142.3|142.22|142.28|142.18|7920
1636362690000|2021-11-08 09:11:30|142.3|142.2|142.3|142.2|142.3|142.2|142.3|142.2|0
1636362700000|2021-11-08 09:11:40|142.28|142.18|142.28|142.18|142.28|142.18|142.28|142.18|0
1636362720000|2021-11-08 09:12:00||142.2||142.2||142.2||142.2|1
1636362730000|2021-11-08 09:12:10|142.26|142.18|142.26|142.18|142.26|142.18|142.26|142.18|4274
1636362740000|2021-11-08 09:12:20|142.24|142.16|142.18|142.1|142.24|142.16|142.18|142.1|15277
1636362750000|2021-11-08 09:12:30|142.16|142.04|142.04|141.94|142.16|142.04|142.04|141.88|1701
1636362760000|2021-11-08 09:12:40|142.02||142||142.02||142||0
1636362780000|2021-11-08 09:13:00|||||||||2055
1636362800000|2021-11-08 09:13:20|141.98|141.88|141.88|141.74|141.98|141.88|141.88|141.72|43320
1636362810000|2021-11-08 09:13:30||141.72||141.72||141.72||141.7|688
1636362830000|2021-11-08 09:13:50||141.74||141.76||141.76||141.74|235
1636362840000|2021-11-08 09:14:00||141.74||141.74||141.74||141.72|17556
1636362860000|2021-11-08 09:14:20||141.78||141.78||141.8||141.78|10
1636362870000|2021-11-08 09:14:30|141.86|141.74|141.82|141.72|141.86|141.74|141.82|141.7|7044
1636362880000|2021-11-08 09:14:40|||||||||4206
1636362900000|2021-11-08 09:15:00|141.84|141.84|141.84|141.72|142.02|141.94|141.84|141.72|113954
1636362920000|2021-11-08 09:15:20|141.68|141.74|141.74|141.64|141.84|141.78|141.68|141.64|32408
1636362930000|2021-11-08 09:15:30|141.76|141.66|141.8|141.68|141.82|141.7|141.76|141.66|6500
1636362960000|2021-11-08 09:16:00|||||||||346
1636362970000|2021-11-08 09:16:10|141.78|141.64|141.76|141.64|141.78|141.64|141.76|141.64|37
1636362980000|2021-11-08 09:16:20|141.78|141.66|142.02|141.88|142.04|141.88|141.78|141.66|20113
1636362990000|2021-11-08 09:16:30|142|141.86|141.92|141.84|142.02|141.86|141.92|141.78|0
1636363000000|2021-11-08 09:16:40|141.9|141.8|141.68|141.56|141.9|141.8|141.66|141.52|23452
1636363010000|2021-11-08 09:16:50|141.66|141.58|141.64|141.52|141.66|141.58|141.64|141.5|1124
1636363020000|2021-11-08 09:17:00||141.58||141.58||141.58||141.52|1679
1636363050000|2021-11-08 09:17:30|||||||||1329
1636363060000|2021-11-08 09:17:40|141.62|141.54|141.6|141.52|141.62|141.54|141.6|141.52|653
1636363070000|2021-11-08 09:17:50|||||||||6844
1636363080000|2021-11-08 09:18:00|141.58|141.46|141.6|141.48|141.6|141.48|141.56|141.46|10117
1636363100000|2021-11-08 09:18:20|||||||||1600
1636363120000|2021-11-08 09:18:40|141.58|141.44|141.54|141.44|141.58|141.44|141.54|141.38|1500
1636363140000|2021-11-08 09:19:00|141.56|141.46|141.58|141.5|141.6|141.5|141.56|141.46|13451
1636363160000|2021-11-08 09:19:20|||||||||1419
1636363170000|2021-11-08 09:19:30|141.6|141.52|141.62|141.54|141.64|141.56|141.6|141.52|20912
1636363180000|2021-11-08 09:19:40|141.6|141.5|141.58|141.5|141.6|141.5|141.56|141.5|841
1636363190000|2021-11-08 09:19:50|||||||||3791
1636363200000|2021-11-08 09:20:00|141.56|141.46|141.48|141.42|141.56|141.46|141.46|141.32|11888
1636363210000|2021-11-08 09:20:10|141.46|141.4|141.46|141.4|141.46|141.4|141.46|141.4|0
1636363220000|2021-11-08 09:20:20|||||||||35165
1636363260000|2021-11-08 09:21:00|141.44||141.46||141.46||141.44||586
1636363280000|2021-11-08 09:21:20|141.44||141.44||141.44||141.44||0
1636363290000|2021-11-08 09:21:30|141.46||141.46||141.46||141.46||167
1636363300000|2021-11-08 09:21:40|141.48|141.42|141.46|141.4|141.48|141.42|141.46|141.4|1390
1636363310000|2021-11-08 09:21:50|||||||||497
1636363320000|2021-11-08 09:22:00|141.44|141.36|141.4|141.36|141.44|141.36|141.4|141.34|14012
1636363330000|2021-11-08 09:22:10|141.42|141.38|141.52|141.42|141.58|141.46|141.42|141.38|18150
1636363360000|2021-11-08 09:22:40|141.56|141.44|141.7|141.58|141.7|141.58|141.56|141.44|7543
1636363370000|2021-11-08 09:22:50|141.72|141.6|141.78|141.66|141.82|141.66|141.72|141.6|38146
1636363380000|2021-11-08 09:23:00|141.8|141.68|141.78|141.64|141.8|141.68|141.68|141.62|6535
1636363390000|2021-11-08 09:23:10|141.76||141.76||141.8||141.76||0
1636363400000|2021-11-08 09:23:20|141.78||141.76||141.78||141.76||1500
1636363410000|2021-11-08 09:23:30|||||||||4823
1636363420000|2021-11-08 09:23:40|141.78|141.66|141.78|141.68|141.8|141.68|141.78|141.64|358
1636363440000|2021-11-08 09:24:00|141.76|141.64|141.74|141.64|141.76|141.64|141.74|141.64|3129
1636363450000|2021-11-08 09:24:10|141.72|141.62|141.7|141.64|141.72|141.64|141.7|141.62|1679
1636363460000|2021-11-08 09:24:20|141.72|141.66|141.88|141.78|141.9|141.78|141.72|141.66|12399
1636363470000|2021-11-08 09:24:30|141.86|141.76|141.8|141.7|141.86|141.76|141.76|141.68|3679
1636363480000|2021-11-08 09:24:40|141.78||141.78||141.8||141.78||0
1636363520000|2021-11-08 09:25:20|141.76|141.68|141.68|141.62|141.76|141.68|141.68|141.6|4727
1636363530000|2021-11-08 09:25:30|141.72|141.64|141.72|141.62|141.72|141.64|141.72|141.62|1776
1636363540000|2021-11-08 09:25:40|||||||||4589
1636363560000|2021-11-08 09:26:00|141.7||141.7||141.7||141.7||2874
1636363570000|2021-11-08 09:26:10|141.72|141.64|141.82|141.72|141.84|141.72|141.72|141.64|19598
1636363590000|2021-11-08 09:26:30|141.84|141.74|141.92|141.82|141.94|141.82|141.84|141.74|7197
1636363620000|2021-11-08 09:27:00|141.94|141.84|141.92|141.88|142|141.88|141.92|141.84|20343
1636363630000|2021-11-08 09:27:10|141.98|141.94|141.98|141.9|142|141.94|141.9|141.82|15962
1636363640000|2021-11-08 09:27:20|142.02|141.92|142.12|142|142.12|142|142.02|141.92|13615
1636363650000|2021-11-08 09:27:30|142.16|142.02|142.26|142.16|142.32|142.22|142.16|142.02|14236
1636363660000|2021-11-08 09:27:40|142.24|142.12|142.2|142.1|142.24|142.12|142.2|142.08|9735
1636363680000|2021-11-08 09:28:00|142.18|142.08|142.12|142.04|142.18|142.08|142.12|141.98|4118
1636363700000|2021-11-08 09:28:20|||||||||15
1636363720000|2021-11-08 09:28:40|142.1|142.02|142.08|142.02|142.1|142.02|142.08|142.02|1108
1636363730000|2021-11-08 09:28:50|142.1|142.04|142.1|142.02|142.12|142.08|142.1|142.02|2569
1636363750000|2021-11-08 09:29:10|||||||||153
1636363760000|2021-11-08 09:29:20||142.04||142.04||142.06||142.02|0
1636363770000|2021-11-08 09:29:30|142.08|142.02|142.08|142.02|142.08|142.06|142.08|142.02|10023
1636363800000|2021-11-08 09:30:00|142.06|142|141.98|141.86|142.06|142|141.98|141.84|30988
1636363810000|2021-11-08 09:30:10||141.88||141.88||141.88||141.88|0
1636363830000|2021-11-08 09:30:30|141.96|141.84|141.9|141.82|141.96|141.84|141.9|141.78|165
1636363840000|2021-11-08 09:30:40||141.8||141.78||141.8||141.76|973
1636363850000|2021-11-08 09:30:50|141.88|141.76|141.84|141.74|141.9|141.78|141.78|141.66|11126
1636363860000|2021-11-08 09:31:00|141.9|141.76|141.9|141.82|141.9|141.82|141.88|141.76|2068
1636363870000|2021-11-08 09:31:10||141.84||141.82||141.84||141.82|0
1636363890000|2021-11-08 09:31:30|141.88|141.88|141.88|141.82|141.9|141.88|141.88|141.82|5000
1636363900000|2021-11-08 09:31:40|141.9||141.9||141.9||141.9||301
1636363920000|2021-11-08 09:32:00|141.88|141.78|141.84|141.76|141.88|141.78|141.84|141.76|7817
1636363930000|2021-11-08 09:32:10|141.86|141.78|141.84|141.76|141.86|141.78|141.84|141.76|0
1636363960000|2021-11-08 09:32:40|141.86|141.78|142.06|141.94|142.06|141.98|141.86|141.78|12896
1636363970000|2021-11-08 09:32:50||141.96||141.98||141.98||141.96|0
1636363980000|2021-11-08 09:33:00|142.04|141.96|141.94|141.84|142.04|141.96|141.9|141.78|19663
1636363990000|2021-11-08 09:33:10|||||||||615
1636364000000|2021-11-08 09:33:20|141.92|141.82|141.92|141.8|141.94|141.82|141.9|141.78|1433
1636364010000|2021-11-08 09:33:30|141.94|141.82|141.98|141.92|141.98|141.92|141.94|141.82|4974
1636364020000|2021-11-08 09:33:40|142.02|141.94|142.06|141.96|142.06|141.96|142.02|141.94|478
1636364030000|2021-11-08 09:33:50|142.02||142.02||142.02||142.02||0
1636364040000|2021-11-08 09:34:00||141.94||141.94||141.94||141.92|4184
1636364050000|2021-11-08 09:34:10||141.98||141.98||141.98||141.98|0
1636364060000|2021-11-08 09:34:20|142.06|142|142.1|142.06|142.1|142.06|142.02|141.98|2300
1636364070000|2021-11-08 09:34:30|142.08|142.04|142.1|142.02|142.1|142.04|142.04|141.98|1118
1636364080000|2021-11-08 09:34:40|142.08|142|142.1|142.04|142.1|142.06|142.04|141.96|37843
1636364090000|2021-11-08 09:34:50|||||||||10100
1636364110000|2021-11-08 09:35:10|142.08|142|142.02|141.94|142.08|142|142.02|141.92|9148
1636364140000|2021-11-08 09:35:40|142|141.92|141.9|141.82|142|141.92|141.9|141.82|6495
1636364150000|2021-11-08 09:35:50|141.88|141.8|141.86|141.78|141.88|141.8|141.84|141.74|2909
1636364160000|2021-11-08 09:36:00|141.88|141.8|141.88|141.82|141.88|141.82|141.88|141.8|521
1636364170000|2021-11-08 09:36:10|141.86|141.84|141.88|141.82|141.88|141.84|141.86|141.82|6115
1636364220000|2021-11-08 09:37:00|141.86|141.8|141.88|141.82|141.88|141.82|141.82|141.76|11871
1636364230000|2021-11-08 09:37:10|141.9|141.84|141.96|141.9|141.98|141.9|141.88|141.84|13390
1636364240000|2021-11-08 09:37:20|141.94|141.86|141.76|141.68|141.94|141.86|141.76|141.68|10870
1636364250000|2021-11-08 09:37:30|141.74|141.66|141.78|141.7|141.8|141.72|141.72|141.6|23694
1636364260000|2021-11-08 09:37:40|141.8|141.68|141.88|141.78|141.9|141.8|141.78|141.68|3529
1636364270000|2021-11-08 09:37:50|141.86|141.8|141.88|141.8|141.9|141.8|141.84|141.8|0
1636364290000|2021-11-08 09:38:10|141.9|141.82|141.94|141.84|141.96|141.84|141.9|141.82|7
1636364320000|2021-11-08 09:38:40|141.92||141.92||141.92||141.9||0
1636364340000|2021-11-08 09:39:00|141.9|141.82|141.88|141.82|141.92|141.82|141.88|141.82|6222
1636364360000|2021-11-08 09:39:20||141.84||141.82||141.84||141.82|2150
1636364370000|2021-11-08 09:39:30|141.86||141.86||141.86||141.86||70
1636364380000|2021-11-08 09:39:40||141.78||141.78||141.78||141.78|4983
1636364390000|2021-11-08 09:39:50|141.88|141.8|141.88|141.8|141.94|141.86|141.88|141.8|2584
1636364400000|2021-11-08 09:40:00|141.86||141.86||141.86||141.86||133
1636364410000|2021-11-08 09:40:10|141.84|141.78|141.86|141.76|141.86|141.78|141.82|141.74|10722
1636364420000|2021-11-08 09:40:20|||||||||3153
1636364430000|2021-11-08 09:40:30|141.84|141.74|141.86|141.74|141.86|141.8|141.74|141.64|11780
1636364440000|2021-11-08 09:40:40|141.9|141.76|141.92|141.82|141.92|141.82|141.9|141.76|0
1636364450000|2021-11-08 09:40:50|||||||||110
1636364470000|2021-11-08 09:41:10|141.94|141.84|142.06|141.98|142.08|142|141.94|141.84|13904
1636364500000|2021-11-08 09:41:40|142.1|142|142.22|142.14|142.24|142.14|142.1|142|7278
1636364510000|2021-11-08 09:41:50|142.26|142.12|142.2|142.1|142.26|142.14|142.12|142.02|35848
1636364530000|2021-11-08 09:42:10|||||||||10000
1636364540000|2021-11-08 09:42:20|142.18|142.08|142.2|142.1|142.2|142.1|142|141.96|68026
1636364560000|2021-11-08 09:42:40|142.22|142.2|142.22|142.12|142.26|142.2|142.16|142.12|16015
1636364570000|2021-11-08 09:42:50|142.2|142.1|142.2|142.14|142.22|142.14|142.2|142.1|0
1636364580000|2021-11-08 09:43:00|142.22|142.16|142.3|142.22|142.36|142.26|142.22|142.16|11207
1636364600000|2021-11-08 09:43:20|142.28|142.18|142.28|142.18|142.28|142.18|142.24|142.16|5291
1636364610000|2021-11-08 09:43:30|142.3|142.2|142.28|142.2|142.3|142.2|142.28|142.2|691
1636364620000|2021-11-08 09:43:40||142.18||142.18||142.18||142.18|5005
1636364660000|2021-11-08 09:44:20||142.2||142.2||142.2||142.2|0
1636364680000|2021-11-08 09:44:40|142.3|142.22|142.4|142.32|142.42|142.32|142.3|142.22|3871
1636364690000|2021-11-08 09:44:50|142.36|142.3|142.34|142.24|142.36|142.3|142.34|142.24|12992
1636364700000|2021-11-08 09:45:00|142.36|142.26|142.44|142.32|142.46|142.32|142.36|142.26|1
1636364720000|2021-11-08 09:45:20|142.42|142.3|142.42|142.3|142.46|142.32|142.38|142.28|4929
1636364730000|2021-11-08 09:45:30|142.4||142.4||142.42||142.4||5000
1636364740000|2021-11-08 09:45:40|142.38|142.28|142.36|142.24|142.38|142.28|142.3|142.24|5727
1636364750000|2021-11-08 09:45:50|||||||||702
1636364760000|2021-11-08 09:46:00|142.34|142.22|142.3|142.2|142.34|142.22|142.24|142.18|5203
1636364770000|2021-11-08 09:46:10|142.32|142.22|142.32|142.24|142.32|142.26|142.32|142.22|1902
1636364790000|2021-11-08 09:46:30|142.3||142.3||142.3||142.3||0
1636364810000|2021-11-08 09:46:50|142.28|142.22|142.28|142.18|142.28|142.22|142.26|142.18|18365
1636364850000|2021-11-08 09:47:30|142.3|142.2|142.34|142.28|142.38|142.28|142.3|142.2|4986
1636364860000|2021-11-08 09:47:40|142.32|142.3|142.3|142.24|142.38|142.3|142.3|142.22|18739
1636364870000|2021-11-08 09:47:50|||||||||6982
1636364880000|2021-11-08 09:48:00|142.32|142.3|142.38|142.28|142.38|142.3|142.32|142.26|4636
1636364900000|2021-11-08 09:48:20|142.42|142.3|142.32|142.2|142.42|142.32|142.26|142.16|10725
1636364910000|2021-11-08 09:48:30||142.22||142.2||142.22||142.2|5000
1636364920000|2021-11-08 09:48:40||142.22||142.2||142.22||142.2|0
1636364930000|2021-11-08 09:48:50|142.3|142.18|142.32|142.2|142.32|142.22|142.3|142.18|0
1636364940000|2021-11-08 09:49:00||142.22||142.2||142.22||142.2|7908
1636364950000|2021-11-08 09:49:10||142.22||142.22||142.24||142.2|1982
1636364960000|2021-11-08 09:49:20||142.2||142.2||142.22||142.2|0
1636364970000|2021-11-08 09:49:30|||||||||2666
1636364980000|2021-11-08 09:49:40|||||||||22672
1636364990000|2021-11-08 09:49:50||142.22||142.24||142.24||142.22|1390
1636365000000|2021-11-08 09:50:00|||||||||500
1636365010000|2021-11-08 09:50:10|||||||||18684
1636365020000|2021-11-08 09:50:20|142.3|142.2|142.3|142.2|142.3|142.2|142.28|142.2|0
1636365040000|2021-11-08 09:50:40|142.26|142.18|142.24|142.16|142.26|142.18|142.22|142.14|24327
1636365050000|2021-11-08 09:50:50|||||||||1474
1636365060000|2021-11-08 09:51:00|142.2|142.12|142.16|142.08|142.2|142.16|142.16|142.06|1826
1636365070000|2021-11-08 09:51:10|||||||||1043
1636365120000|2021-11-08 09:52:00|142.14|142.04|142|141.86|142.14|142.04|141.98|141.86|4780
1636365130000|2021-11-08 09:52:10|||||||||35
1636365150000|2021-11-08 09:52:30|141.98|141.84|141.88|141.78|141.98|141.84|141.88|141.76|0
1636365160000|2021-11-08 09:52:40|141.9|141.8|142.12|142.02|142.22|142.14|141.88|141.8|36653
1636365170000|2021-11-08 09:52:50|142.1|141.98|141.98|141.94|142.1|141.98|141.98|141.92|11108
1636365180000|2021-11-08 09:53:00|141.96|141.9|142.06|141.94|142.06|141.94|141.94|141.86|6941
1636365190000|2021-11-08 09:53:10|142.04|141.96|142.1|142|142.1|142|142.04|141.96|2294
1636365200000|2021-11-08 09:53:20|142.14|142.06|142.18|142.08|142.22|142.1|142.14|142.06|910
1636365210000|2021-11-08 09:53:30|142.2|142.1|142.18|142.08|142.2|142.1|142.18|142.08|5068
1636365220000|2021-11-08 09:53:40|142.2|142.1|142.2|142.1|142.2|142.1|142.2|142.1|0
1636365230000|2021-11-08 09:53:50|142.18|142.12|142.02|141.9|142.18|142.12|142.02|141.9|43216
1636365240000|2021-11-08 09:54:00|142|141.92|142.12|142.04|142.18|142.08|142|141.92|14439
1636365250000|2021-11-08 09:54:10|142.16||142.16||142.16||142.16||23407
1636365260000|2021-11-08 09:54:20|142.12||142.12||142.12||142.12||2000
1636365270000|2021-11-08 09:54:30||142.08||142.04||142.08||142.04|0
1636365280000|2021-11-08 09:54:40||142.08||142.08||142.08||142.08|0
1636365300000|2021-11-08 09:55:00|142.1|142.04|142.1|142.02|142.12|142.04|142.1|142.02|10672
1636365320000|2021-11-08 09:55:20||142.04||142.04||142.04||142.04|11
1636365330000|2021-11-08 09:55:30|142.08||142.08||142.08||142.08||0
1636365340000|2021-11-08 09:55:40|142.06|142.02|142.02|141.96|142.06|142.02|141.96|141.86|7221
1636365350000|2021-11-08 09:55:50|142.06|141.98|142.08|141.96|142.12|142|142.06|141.96|48
1636365360000|2021-11-08 09:56:00|142.06||142.04||142.06||142.04||0
1636365370000|2021-11-08 09:56:10||141.98||141.98||141.98||141.98|0
1636365380000|2021-11-08 09:56:20|142.06|142|142.06|142|142.06|142|142.04|142|794
1636365400000|2021-11-08 09:56:40||142.02||142.02||142.02||142.02|300
1636365410000|2021-11-08 09:56:50|||||||||4194
1636365420000|2021-11-08 09:57:00|142.08|142.04|142.12|142.04|142.16|142.06|142.08|142.04|10605
1636365440000|2021-11-08 09:57:20||142.06||142.06||142.06||142.04|1500
1636365450000|2021-11-08 09:57:30|||||||||1000
1636365460000|2021-11-08 09:57:40|||||||||113
1636365470000|2021-11-08 09:57:50||142.04||142.04||142.04||142.04|11316
1636365480000|2021-11-08 09:58:00|142.1||142.1||142.1||142.1||0
1636365490000|2021-11-08 09:58:10||142.06||142.04||142.06||142.04|3257
1636365510000|2021-11-08 09:58:30|142.08|142|141.94|141.9|142.08|142|141.94|141.88|8116
1636365520000|2021-11-08 09:58:40|141.92|141.86|141.86|141.8|141.92|141.86|141.86|141.8|3886
1636365530000|2021-11-08 09:58:50||141.76||141.76||141.76||141.74|0
1636365540000|2021-11-08 09:59:00|141.84|141.74|141.84|141.74|141.86|141.74|141.82|141.7|580
1636365550000|2021-11-08 09:59:10|141.82|141.76|141.8|141.7|141.82|141.76|141.8|141.68|1688
1636365560000|2021-11-08 09:59:20|141.82|141.72|141.86|141.8|141.88|141.8|141.8|141.72|3507
1636365570000|2021-11-08 09:59:30|141.84|141.78|141.84|141.74|141.84|141.78|141.84|141.74|0
1636365580000|2021-11-08 09:59:40|141.82||141.82||141.82||141.82||240
1636365590000|2021-11-08 09:59:50|||||||||1794
1636365600000|2021-11-08 10:00:00|141.8||141.82||141.82||141.8||3182
1636365630000|2021-11-08 10:00:30|141.84|141.76|142|141.98|142|141.98|141.84|141.76|14802
1636365640000|2021-11-08 10:00:40|142.04|142|142.2|142.1|142.2|142.1|142.04|142|164
1636365650000|2021-11-08 10:00:50|142.18|142.12|142.2|142.14|142.2|142.14|142.18|142.1|5628
1636365660000|2021-11-08 10:01:00|142.18|142.1|142.3|142.22|142.36|142.26|142.12|142.06|52801
1636365670000|2021-11-08 10:01:10|142.32|142.2|142.3|142.18|142.32|142.2|142.24|142.18|1391
1636365680000|2021-11-08 10:01:20|142.28|142.2|142.28|142.2|142.28|142.2|142.28|142.2|0
1636365690000|2021-11-08 10:01:30|142.3|142.22|142.32|142.24|142.32|142.24|142.28|142.2|0
1636365700000|2021-11-08 10:01:40||142.26||142.26||142.26||142.26|7624
1636365710000|2021-11-08 10:01:50|142.3|142.28|142.32|142.26|142.32|142.28|142.3|142.26|8002
1636365720000|2021-11-08 10:02:00|142.3|142.22|142.4|142.3|142.42|142.32|142.24|142.18|16121
1636365730000|2021-11-08 10:02:10|142.38|142.32|142.48|142.4|142.5|142.4|142.38|142.3|29398
1636365740000|2021-11-08 10:02:20|142.46|142.38|142.48|142.4|142.48|142.4|142.46|142.38|752
1636365750000|2021-11-08 10:02:30|142.5|142.42|142.52|142.46|142.52|142.48|142.5|142.42|48232
1636365760000|2021-11-08 10:02:40|142.5|142.42|142.52|142.44|142.52|142.48|142.4|142.38|47234
1636365770000|2021-11-08 10:02:50|142.5||142.52||142.52||142.5||0
1636365780000|2021-11-08 10:03:00||142.46||142.46||142.46||142.46|0
1636365790000|2021-11-08 10:03:10|142.5|142.44|142.46|142.36|142.5|142.44|142.46|142.36|18660
1636365800000|2021-11-08 10:03:20|142.44|142.32|142.32|142.26|142.44|142.32|142.32|142.26|2730
1636365810000|2021-11-08 10:03:30||142.24||142.26||142.26||142.24|0
1636365830000|2021-11-08 10:03:50|||||||||3149
1636365860000|2021-11-08 10:04:20|142.34|142.28|142.42|142.32|142.42|142.32|142.34|142.28|20499
1636365870000|2021-11-08 10:04:30|||||||||308
1636365880000|2021-11-08 10:04:40||142.34||142.34||142.34||142.34|0
1636365890000|2021-11-08 10:04:50|||||||||341
1636365900000|2021-11-08 10:05:00|142.38||142.42||142.42||142.38||7856
1636365920000|2021-11-08 10:05:20|142.36|142.32|142.26|142.16|142.36|142.32|142.22|142.1|21711
1636365950000|2021-11-08 10:05:50||142.18||142.16||142.18||142.16|3096
1636365960000|2021-11-08 10:06:00|142.22|142.12|142.22|142.14|142.22|142.14|142.16|142.06|6549
1636365970000|2021-11-08 10:06:10|142.16|142.12|142.2|142.14|142.22|142.18|142.16|142.12|8004
1636365990000|2021-11-08 10:06:30|142.24|142.16|142.34|142.28|142.42|142.32|142.24|142.16|11766
1636366000000|2021-11-08 10:06:40|142.28|142.26|142.2|142.1|142.28|142.26|142.12|142.06|26576
1636366010000|2021-11-08 10:06:50|||||||||2600
1636366020000|2021-11-08 10:07:00|142.16|142.06|142.16|142.08|142.2|142.12|142.1|142.06|5457
1636366030000|2021-11-08 10:07:10|142.14|142.06|142.1|142.02|142.14|142.06|142.06|142|2890
1636366060000|2021-11-08 10:07:40|142.08|142|142.14|142.04|142.18|142.1|142|141.98|24671
1636366080000|2021-11-08 10:08:00|142.12|142.06|142.14|142.06|142.14|142.06|142.12|142.06|241
1636366090000|2021-11-08 10:08:10|142.12||142.12||142.12||142.12||10
1636366100000|2021-11-08 10:08:20|142.1|142.04|141.98|141.9|142.1|142.04|141.98|141.88|17145
1636366110000|2021-11-08 10:08:30|142|141.92|142.02|141.94|142.02|141.94|142|141.92|2208
1636366120000|2021-11-08 10:08:40|142.04|141.96|142.12|142.04|142.12|142.04|142.02|141.96|7444
1636366130000|2021-11-08 10:08:50|142.14|142.08|142.16|142.1|142.16|142.1|142.14|142.08|342
1636366140000|2021-11-08 10:09:00|142.14|142.08|142.14|142.08|142.16|142.08|142.14|142.08|901
1636366160000|2021-11-08 10:09:20|142.16|142.1|142.16|142.12|142.16|142.12|142.16|142.08|6000
1636366170000|2021-11-08 10:09:30|142.14|142.1|142.1|142.04|142.14|142.1|142.1|142.04|15652
1636366180000|2021-11-08 10:09:40|||||||||10
1636366190000|2021-11-08 10:09:50|||||||||100
1636366200000|2021-11-08 10:10:00|142.08|142.02|142.06|141.96|142.1|142.02|141.98|141.88|17151
1636366220000|2021-11-08 10:10:20|||||||||700
1636366230000|2021-11-08 10:10:30|||||||||1383
1636366240000|2021-11-08 10:10:40|||||||||14085
1636366250000|2021-11-08 10:10:50||141.98||141.98||141.98||141.98|0
1636366260000|2021-11-08 10:11:00|142.04|141.96|142.06|142.02|142.06|142.02|142.02|141.92|2929
1636366270000|2021-11-08 10:11:10|142.04|142|141.96|141.86|142.04|142.02|141.96|141.86|10322
1636366280000|2021-11-08 10:11:20||141.88||141.88||141.88||141.88|0
1636366300000|2021-11-08 10:11:40|141.94|141.86|141.92|141.84|141.94|141.86|141.88|141.82|10743
1636366320000|2021-11-08 10:12:00|141.88|141.86|142|141.92|142|141.94|141.88|141.86|5211
1636366330000|2021-11-08 10:12:10|141.98|141.88|141.94|141.84|141.98|141.88|141.94|141.84|8290
1636366350000|2021-11-08 10:12:30||141.86||141.86||141.86||141.86|0
1636366360000|2021-11-08 10:12:40|141.96||141.96||141.96||141.96||0
1636366380000|2021-11-08 10:13:00|141.92|141.88|141.98|141.9|141.98|141.9|141.92|141.88|1571
1636366390000|2021-11-08 10:13:10|142|141.92|142.12|142.04|142.14|142.06|142|141.92|15870
1636366400000|2021-11-08 10:13:20|142.1|142.06|142.14|142.08|142.14|142.08|142.1|142.06|1500
1636366410000|2021-11-08 10:13:30|142.12|142.06|142.14|142.06|142.14|142.12|142.12|142.04|1893
1636366420000|2021-11-08 10:13:40|142.12|142.04|142.18|142.08|142.2|142.16|142.08|142.04|58896
1636366430000|2021-11-08 10:13:50|142.16|142.04|142.1|142|142.16|142.04|142.08|142|3508
1636366440000|2021-11-08 10:14:00|142.08|142.02|142.14|142.04|142.14|142.04|142.08|142.02|1815
1636366450000|2021-11-08 10:14:10|||||||||1000
1636366460000|2021-11-08 10:14:20|142.16|142.06|142.18|142.06|142.18|142.06|142.16|142.06|50
1636366470000|2021-11-08 10:14:30|142.16||142.16||142.16||142.16||1217
1636366480000|2021-11-08 10:14:40|142.18|142.08|142.18|142.08|142.18|142.08|142.18|142.08|0
1636366500000|2021-11-08 10:15:00|142.16|142.04|142.1|142.02|142.16|142.04|142.1|141.98|1650
1636366510000|2021-11-08 10:15:10|142.08|142.04|142.12|142.04|142.14|142.04|142.06|142.02|3213
1636366530000|2021-11-08 10:15:30||142.06||142.04||142.08||142.04|0
1636366540000|2021-11-08 10:15:40|142.14|142.08|142.14|142.08|142.14|142.1|142.14|142.08|2
1636366560000|2021-11-08 10:16:00|142.12|142.04|142.12|142.02|142.12|142.04|142.1|142|3011
1636366570000|2021-11-08 10:16:10|142.1||142.1||142.1||142.1||0
1636366580000|2021-11-08 10:16:20|142.08|142|142.02|141.94|142.08|142|142.02|141.94|3535
1636366590000|2021-11-08 10:16:30|142.04|141.96|142.12|142.02|142.14|142.06|142.04|141.96|10560
1636366600000|2021-11-08 10:16:40|142.1|142.04|142.1|142.02|142.16|142.06|142.1|142.02|5000
1636366620000|2021-11-08 10:17:00||142.04||142.04||142.04||142.04|791
1636366640000|2021-11-08 10:17:20|142.14|142.06|142.12|142.06|142.14|142.08|142.12|142.06|1590
1636366660000|2021-11-08 10:17:40|142.14|142.08|142.18|142.12|142.2|142.16|142.14|142.06|6936
1636366670000|2021-11-08 10:17:50|142.2|142.18|142.2|142.12|142.2|142.18|142.2|142.12|3818
1636366680000|2021-11-08 10:18:00||142.14||142.14||142.14||142.14|84
1636366690000|2021-11-08 10:18:10||142.16||142.16||142.16||142.16|0
1636366700000|2021-11-08 10:18:20|142.24|142.18|142.32|142.24|142.34|142.26|142.24|142.18|15229
1636366710000|2021-11-08 10:18:30|142.3|142.26|142.2|142.14|142.32|142.26|142.2|142.14|1744
1636366730000|2021-11-08 10:18:50|||||||||770
1636366740000|2021-11-08 10:19:00|142.22|142.16|142.22|142.16|142.22|142.16|142.22|142.16|13573
1636366760000|2021-11-08 10:19:20|142.24|142.18|142.32|142.24|142.32|142.24|142.24|142.18|13164
1636366770000|2021-11-08 10:19:30|142.34||142.34||142.36||142.34||0
1636366780000|2021-11-08 10:19:40|142.32|142.26|142.32|142.26|142.32|142.26|142.32|142.26|401
1636366790000|2021-11-08 10:19:50|||||||||524
1636366800000|2021-11-08 10:20:00|142.3|142.24|142.16|142.06|142.3|142.24|142.16|142.04|13341
1636366810000|2021-11-08 10:20:10|142.14|142.04|142.1|142.02|142.14|142.04|142.1|142.02|0
1636366820000|2021-11-08 10:20:20|142.12|142.04|142.1|142.04|142.14|142.08|142.08|142.02|3055
1636366830000|2021-11-08 10:20:30|142.14|142.06|142.14|142.06|142.2|142.14|142.12|142.04|6163
1636366840000|2021-11-08 10:20:40|142.16|142.08|142.16|142.08|142.16|142.08|142.16|142.08|0
1636366850000|2021-11-08 10:20:50|142.14|142.1|142.16|142.1|142.16|142.1|142.14|142.1|0
1636366860000|2021-11-08 10:21:00|142.2|142.12|142.2|142.16|142.2|142.16|142.2|142.12|2076
1636366880000|2021-11-08 10:21:20|142.18|142.14|142.14|142.04|142.18|142.14|142.1|142.04|39631
1636366890000|2021-11-08 10:21:30|142.16|142.14|142.26|142.2|142.3|142.2|142.16|142.06|32485
1636366900000|2021-11-08 10:21:40|142.28|142.22|142.3|142.24|142.3|142.24|142.28|142.22|0
1636366910000|2021-11-08 10:21:50|142.28|142.2|142.28|142.2|142.28|142.2|142.28|142.2|0
1636366940000|2021-11-08 10:22:20||142.22||142.22||142.22||142.22|0
1636366950000|2021-11-08 10:22:30|||||||||53
1636366960000|2021-11-08 10:22:40|142.3|142.24|142.38|142.3|142.4|142.32|142.3|142.24|6554
1636366970000|2021-11-08 10:22:50|142.36|142.28|142.3|142.22|142.36|142.28|142.3|142.22|12128
1636366980000|2021-11-08 10:23:00|142.28|142.2|142.22|142.14|142.28|142.2|142.22|142.12|9674
1636366990000|2021-11-08 10:23:10|142.2|142.12|142.18|142.06|142.2|142.12|142.18|142.06|0
1636367000000|2021-11-08 10:23:20|142.16||142.14||142.16||142.14||2000
1636367010000|2021-11-08 10:23:30|142.12|142.02|142.1|142.02|142.12|142.02|142.1|142|1848
1636367020000|2021-11-08 10:23:40|142.12|142.04|142.12|142.02|142.12|142.04|142.12|142.02|0
1636367030000|2021-11-08 10:23:50|142.1|141.98|142.08|141.98|142.1|141.98|142.08|141.98|5
1636367050000|2021-11-08 10:24:10|142.06|141.96|142.02|141.92|142.06|141.96|142.02|141.92|0
1636367060000|2021-11-08 10:24:20|142|141.9|142.02|141.94|142.04|141.94|141.98|141.88|6579
1636367070000|2021-11-08 10:24:30|142|141.96|142.12|142.02|142.14|142.02|142|141.96|9069
1636367080000|2021-11-08 10:24:40|142.1||142.1||142.1||142.1||42
1636367090000|2021-11-08 10:24:50||141.98||142||142||141.98|0
1636367100000|2021-11-08 10:25:00|142.08|141.98|142.02|141.94|142.08|142|142.02|141.92|0
1636367110000|2021-11-08 10:25:10||141.92||141.94||141.94||141.92|1395
1636367120000|2021-11-08 10:25:20||141.92||141.94||141.94||141.92|4758
1636367130000|2021-11-08 10:25:30|142.04|141.96|142.06|141.98|142.06|141.98|142.04|141.96|9344
1636367140000|2021-11-08 10:25:40|142.08|142|142.08|142.02|142.14|142.02|142.06|141.98|12720
1636367150000|2021-11-08 10:25:50|||||||||400
1636367180000|2021-11-08 10:26:20|142.12|142.04|142.14|142.04|142.14|142.04|142.12|142.04|3326
1636367190000|2021-11-08 10:26:30|142.12|142.02|142.1|142.02|142.12|142.02|142.1|142.02|973
1636367210000|2021-11-08 10:26:50|142.12|142.04|142.14|142.06|142.14|142.06|142.12|142.04|2094
1636367220000|2021-11-08 10:27:00|142.12||142.12||142.12||142.12||10000
1636367250000|2021-11-08 10:27:30|142.1|142.04|142.08|142.02|142.1|142.04|142.04|142.02|7425
1636367260000|2021-11-08 10:27:40|142.1|142|142.1|142.02|142.1|142.02|142.1|141.98|0
1636367300000|2021-11-08 10:28:20|142.08|142|142.02|141.98|142.08|142|142.02|141.98|4477
1636367310000|2021-11-08 10:28:30|142|141.94|141.98|141.9|142|141.94|141.98|141.9|0
1636367320000|2021-11-08 10:28:40|142|141.92|142.02|141.94|142.04|142|142|141.92|4078
1636367330000|2021-11-08 10:28:50|142.04|142|142.04|142|142.04|142|142.04|142|244
1636367340000|2021-11-08 10:29:00|142.06|142.02|142.1|142|142.14|142.04|142.06|142|3491
1636367350000|2021-11-08 10:29:10||142.02||142.02||142.02||142.02|633
1636367360000|2021-11-08 10:29:20|||||||||2500
1636367400000|2021-11-08 10:30:00|||||||||281
1636367410000|2021-11-08 10:30:10|142.08||142.08||142.08||142.08||26
1636367430000|2021-11-08 10:30:30|142.06|142.04|142.04|142|142.06|142.04|142.04|142|5367
1636367440000|2021-11-08 10:30:40|142.06|142.02|142.24|142.16|142.26|142.16|142.06|142.02|2539
1636367450000|2021-11-08 10:30:50|142.26||142.26||142.26||142.26||0
1636367460000|2021-11-08 10:31:00|142.28|142.18|142.26|142.18|142.28|142.2|142.26|142.16|1500
1636367500000|2021-11-08 10:31:40|||||||||559
1636367520000|2021-11-08 10:32:00|142.24|142.16|142.18|142.1|142.24|142.16|142.18|142.1|1698
1636367530000|2021-11-08 10:32:10|142.2|142.14|142.22|142.16|142.24|142.16|142.2|142.12|20873
1636367570000|2021-11-08 10:32:50|142.2|142.14|142.2|142.1|142.2|142.14|142.2|142.1|299
1636367590000|2021-11-08 10:33:10|142.18|142.08|142.16|142.1|142.18|142.1|142.12|142.04|7501
1636367600000|2021-11-08 10:33:20|||||||||300
1636367610000|2021-11-08 10:33:30|||||||||1932
1636367630000|2021-11-08 10:33:50|142.18|142.12|142.26|142.16|142.28|142.2|142.18|142.12|10890
1636367640000|2021-11-08 10:34:00|142.28|142.18|142.36|142.28|142.38|142.28|142.28|142.18|7422
1636367650000|2021-11-08 10:34:10|142.38|142.3|142.34|142.28|142.4|142.3|142.34|142.28|30
1636367680000|2021-11-08 10:34:40|||||||||703
1636367690000|2021-11-08 10:34:50|||||||||1883
1636367700000|2021-11-08 10:35:00|142.32|142.24|142.26|142.16|142.32|142.24|142.24|142.14|8925
1636367710000|2021-11-08 10:35:10|142.24|142.14|142.24|142.18|142.24|142.18|142.24|142.14|0
1636367720000|2021-11-08 10:35:20|142.26|142.2|142.34|142.26|142.38|142.3|142.24|142.2|3064
1636367730000|2021-11-08 10:35:30||142.28||142.28||142.28||142.28|0
1636367750000|2021-11-08 10:35:50|142.32||142.32||142.32||142.32||0
1636367760000|2021-11-08 10:36:00||142.26||142.24||142.26||142.24|139
1636367770000|2021-11-08 10:36:10||142.26||142.26||142.26||142.26|0
1636367780000|2021-11-08 10:36:20||142.24||142.24||142.24||142.24|0
1636367790000|2021-11-08 10:36:30|142.3|142.22|142.18|142.1|142.3|142.22|142.16|142.06|13020
1636367800000|2021-11-08 10:36:40|142.16|142.08|142.08|141.96|142.16|142.08|142.08|141.96|7433
1636367810000|2021-11-08 10:36:50|142.06|141.94|141.92|141.82|142.06|141.96|141.92|141.82|7887
1636367830000|2021-11-08 10:37:10|141.9|141.8|141.88|141.78|141.9|141.8|141.88|141.78|30
1636367840000|2021-11-08 10:37:20|141.86|141.76|141.86|141.76|141.86|141.78|141.86|141.76|0
1636367850000|2021-11-08 10:37:30||141.78||141.78||141.78||141.78|5710
1636367860000|2021-11-08 10:37:40|141.84|141.8|141.84|141.74|141.84|141.8|141.84|141.74|204
1636367870000|2021-11-08 10:37:50||141.76||141.78||141.78||141.76|0
1636367890000|2021-11-08 10:38:10|||||||||35
1636367900000|2021-11-08 10:38:20|141.82|141.74|141.74|141.66|141.82|141.74|141.74|141.66|1281
1636367910000|2021-11-08 10:38:30|141.72|141.64|141.7|141.62|141.72|141.64|141.7|141.62|0
1636367920000|2021-11-08 10:38:40|||||||||105
1636367930000|2021-11-08 10:38:50|141.68|141.6|141.64|141.56|141.68|141.6|141.52|141.46|16794
1636367970000|2021-11-08 10:39:30|141.62|141.54|141.58|141.46|141.62|141.54|141.58|141.46|1701
1636368000000|2021-11-08 10:40:00|141.56|141.42|141.4|141.3|141.56|141.42|141.4|141.28|4289
1636368010000|2021-11-08 10:40:10|141.38|141.28|141.38|141.28|141.38|141.28|141.38|141.26|80
1636368030000|2021-11-08 10:40:30|||||||||1414
1636368060000|2021-11-08 10:41:00|141.42|141.3|141.36|141.28|141.42|141.32|141.36|141.28|4020
1636368090000|2021-11-08 10:41:30|||||||||1000
1636368120000|2021-11-08 10:42:00|141.34|141.24|141.24|141.14|141.34|141.24|141.24|141.14|11088
1636368140000|2021-11-08 10:42:20|141.22|141.16|141.48|141.42|141.54|141.44|141.2|141.16|52683
1636368150000|2021-11-08 10:42:30|141.52|141.44|141.54|141.44|141.54|141.44|141.52|141.44|1500
1636368170000|2021-11-08 10:42:50|141.52|141.46|141.52|141.44|141.52|141.46|141.52|141.44|1090
1636368180000|2021-11-08 10:43:00|||||||||93
1636368200000|2021-11-08 10:43:20|141.56|141.46|141.58|141.5|141.58|141.5|141.56|141.46|117
1636368210000|2021-11-08 10:43:30|||||||||2000
1636368230000|2021-11-08 10:43:50|141.56|141.52|141.58|141.5|141.58|141.54|141.56|141.5|5753
1636368240000|2021-11-08 10:44:00|141.56|141.48|141.36|141.26|141.56|141.48|141.36|141.22|11798
1636368250000|2021-11-08 10:44:10|141.38|141.28|141.38|141.34|141.44|141.34|141.36|141.28|3075
1636368260000|2021-11-08 10:44:20|141.42|141.36|141.42|141.34|141.42|141.36|141.42|141.34|7131
1636368270000|2021-11-08 10:44:30|141.4|141.36|141.42|141.34|141.42|141.36|141.4|141.34|60
1636368280000|2021-11-08 10:44:40|141.4|141.36|141.42|141.34|141.42|141.36|141.4|141.34|0
1636368290000|2021-11-08 10:44:50|141.44|141.42|141.42|141.34|141.46|141.42|141.42|141.34|27626
1636368300000|2021-11-08 10:45:00|141.4|141.32|141.34|141.28|141.4|141.32|141.34|141.22|4695
1636368310000|2021-11-08 10:45:10|141.32|141.24|141.24|141.1|141.32|141.24|141.22|141.1|3128
1636368320000|2021-11-08 10:45:20|141.22|141.08|141.18|141.08|141.22|141.08|141.18|141.06|0
1636368330000|2021-11-08 10:45:30|141.16|141.06|141.18|141.08|141.18|141.08|141.16|141.02|0
1636368340000|2021-11-08 10:45:40|141.16|141.04|141.14|141.04|141.16|141.08|141.14|141.04|35
1636368360000|2021-11-08 10:46:00|141.12|141|141.1|141|141.12|141|141.1|141|0
1636368370000|2021-11-08 10:46:10|141.08|141.02|141.2|141.1|141.2|141.1|141.08|141.02|11594
1636368380000|2021-11-08 10:46:20|141.24|141.12|141.24|141.14|141.24|141.14|141.24|141.12|1298
1636368390000|2021-11-08 10:46:30|141.26|141.16|141.24|141.16|141.3|141.16|141.24|141.16|0
1636368410000|2021-11-08 10:46:50|||||||||2107
1636368420000|2021-11-08 10:47:00|141.22|141.14|141.14|141.06|141.22|141.14|141.1|141|8544
1636368460000|2021-11-08 10:47:40|141.18|141.08|141.2|141.08|141.2|141.1|141.18|141.08|1572
1636368470000|2021-11-08 10:47:50|141.22|141.1|141.2|141.1|141.26|141.14|141.2|141.1|0
1636368480000|2021-11-08 10:48:00|141.18|141.08|141.16|141.08|141.18|141.08|141.16|141.08|0
1636368490000|2021-11-08 10:48:10|141.14||141.14||141.14||141.14||0
1636368500000|2021-11-08 10:48:20|141.12|141.1|141.14|141.08|141.14|141.1|141.12|141.08|69
1636368510000|2021-11-08 10:48:30||141.1||141.1||141.1||141.1|10
1636368520000|2021-11-08 10:48:40|141.18|141.12|141.18|141.1|141.18|141.12|141.18|141.1|12008
1636368550000|2021-11-08 10:49:10|141.2|141.12|141.28|141.18|141.3|141.2|141.2|141.12|50104
1636368560000|2021-11-08 10:49:20|141.3|141.2|141.3|141.2|141.32|141.2|141.3|141.2|0
1636368570000|2021-11-08 10:49:30|141.28|141.22|141.32|141.22|141.34|141.24|141.28|141.18|16553
1636368580000|2021-11-08 10:49:40|141.34||141.34||141.34||141.34||1600
1636368610000|2021-11-08 10:50:10|141.36|141.24|141.46|141.36|141.48|141.36|141.36|141.24|33509
1636368640000|2021-11-08 10:50:40|141.48||141.5||141.5||141.46||746
1636368650000|2021-11-08 10:50:50|||||||||549
1636368660000|2021-11-08 10:51:00||141.38||141.42||141.42||141.38|0
1636368690000|2021-11-08 10:51:30|141.54|141.44|141.54|141.44|141.56|141.44|141.5|141.44|8517
1636368740000|2021-11-08 10:52:20|141.52|141.42|141.54|141.44|141.54|141.5|141.48|141.42|8196
1636368770000|2021-11-08 10:52:50||141.48||141.48||141.48||141.48|0
1636368780000|2021-11-08 10:53:00|141.52|141.5|141.58|141.52|141.62|141.54|141.52|141.48|10446
1636368790000|2021-11-08 10:53:10|||||||||4000
1636368800000|2021-11-08 10:53:20|141.62|141.54|141.72|141.64|141.74|141.64|141.62|141.54|36868
1636368810000|2021-11-08 10:53:30|141.74|141.66|141.72|141.64|141.74|141.66|141.72|141.64|0
1636368840000|2021-11-08 10:54:00|141.7|141.68|141.58|141.46|141.7|141.68|141.56|141.46|17215
1636368850000|2021-11-08 10:54:10|141.56|141.48|141.64|141.54|141.66|141.56|141.52|141.46|17131
1636368870000|2021-11-08 10:54:30|141.62|141.52|141.58|141.5|141.62|141.52|141.56|141.46|5878
1636368900000|2021-11-08 10:55:00|141.56||141.56||141.56||141.56||3143
1636368910000|2021-11-08 10:55:10|||||||||852
1636368920000|2021-11-08 10:55:20|141.58|141.46|141.76|141.66|141.78|141.66|141.58|141.46|17120
1636368930000|2021-11-08 10:55:30|141.74|141.64|141.76|141.64|141.76|141.64|141.74|141.62|0
1636368940000|2021-11-08 10:55:40||141.66||141.66||141.66||141.66|3537
1636368950000|2021-11-08 10:55:50|141.74|141.64|141.76|141.66|141.76|141.66|141.74|141.62|0
1636368960000|2021-11-08 10:56:00|141.74|141.68|141.78|141.72|141.82|141.72|141.74|141.66|2435
1636368970000|2021-11-08 10:56:10|141.82|141.74|141.86|141.76|141.88|141.76|141.82|141.74|4779
1636368980000|2021-11-08 10:56:20|141.84|141.78|141.8|141.74|141.84|141.78|141.8|141.74|6126
1636368990000|2021-11-08 10:56:30|141.82|141.76|141.88|141.78|141.9|141.8|141.82|141.74|1900
1636369000000|2021-11-08 10:56:40|141.9||141.88||141.9||141.88||8
1636369010000|2021-11-08 10:56:50|141.9|141.82|141.9|141.82|141.9|141.84|141.88|141.82|9274
1636369020000|2021-11-08 10:57:00|141.88|141.84|141.98|141.88|142|141.92|141.88|141.82|16338
1636369050000|2021-11-08 10:57:30|||||||||15000
1636369060000|2021-11-08 10:57:40|142|141.9|142.02|141.92|142.02|141.92|142|141.9|0
1636369080000|2021-11-08 10:58:00|141.98|141.94|142.02|141.94|142.02|141.94|141.98|141.94|1591
1636369100000|2021-11-08 10:58:20|142.06|141.96|142.04|141.96|142.06|141.96|142.04|141.96|0
1636369130000|2021-11-08 10:58:50|142.06|141.98|142.04|141.98|142.06|142.04|142.02|141.98|6903
1636369140000|2021-11-08 10:59:00|142|141.96|141.9|141.8|142|141.96|141.9|141.78|12704
1636369160000|2021-11-08 10:59:20|141.88|141.78|141.86|141.8|141.88|141.82|141.84|141.72|7522
1636369170000|2021-11-08 10:59:30|141.84|141.76|141.84|141.76|141.84|141.76|141.8|141.76|4609
1636369180000|2021-11-08 10:59:40|141.86|141.78|141.84|141.76|141.9|141.78|141.84|141.76|2552
1636369190000|2021-11-08 10:59:50||141.78||141.78||141.78||141.78|0
1636369200000|2021-11-08 11:00:00||141.8||141.8||141.8||141.8|0
1636369210000|2021-11-08 11:00:10|141.88||141.88||141.9||141.84||2971
1636369220000|2021-11-08 11:00:20|||||||||163
1636369240000|2021-11-08 11:00:40|||||||||14017
1636369250000|2021-11-08 11:00:50|141.9|141.88|141.86|141.8|141.9|141.88|141.86|141.8|15024
1636369260000|2021-11-08 11:01:00|141.84||141.86||141.86||141.84||0
1636369270000|2021-11-08 11:01:10|141.9|141.82|142.06|142.02|142.06|142.02|141.9|141.82|8413
1636369280000|2021-11-08 11:01:20|142.1|142.04|142.12|142.04|142.16|142.06|142.1|142.02|6
1636369290000|2021-11-08 11:01:30||142.06||142.06||142.06||142.04|50
1636369300000|2021-11-08 11:01:40|142.1|142.04|142.12|142.06|142.12|142.06|142.08|142.02|13166
1636369310000|2021-11-08 11:01:50|142.1|142.08|142.12|142.06|142.14|142.08|142.08|142.02|4086
1636369320000|2021-11-08 11:02:00|142.16||142.12||142.16||142.12||0
1636369350000|2021-11-08 11:02:30|||||||||3492
1636369360000|2021-11-08 11:02:40|142.1|142.04|142.12|142.06|142.14|142.06|142.08|142.04|4388
1636369380000|2021-11-08 11:03:00||142.08||142.08||142.08||142.08|3492
1636369390000|2021-11-08 11:03:10|142.1|142.06|141.96|141.9|142.1|142.06|141.96|141.88|27023
1636369400000|2021-11-08 11:03:20|||||||||780
1636369410000|2021-11-08 11:03:30|142|141.92|142.06|141.98|142.06|142.02|141.96|141.92|51404
1636369420000|2021-11-08 11:03:40|||||||||2100
1636369440000|2021-11-08 11:04:00|142.04|141.96|141.98|141.92|142.04|141.98|141.96|141.92|2530
1636369450000|2021-11-08 11:04:10|||||||||2795
1636369460000|2021-11-08 11:04:20|142|141.94|142.2|142.1|142.22|142.1|142|141.94|21130
1636369470000|2021-11-08 11:04:30|142.22|142.12|142.2|142.14|142.26|142.14|142.2|142.12|0
1636369480000|2021-11-08 11:04:40||142.16||142.16||142.16||142.16|0
1636369500000|2021-11-08 11:05:00|142.18|142.14|142.2|142.16|142.2|142.16|142.16|142.14|6589
1636369510000|2021-11-08 11:05:10|142.24|142.14|142.32|142.22|142.34|142.24|142.24|142.14|6262
1636369520000|2021-11-08 11:05:20|142.3|142.2|142.24|142.16|142.3|142.2|142.2|142.16|6994
1636369530000|2021-11-08 11:05:30|142.2|142.2|142.28|142.18|142.28|142.2|142.2|142.18|3961
1636369540000|2021-11-08 11:05:40|||||||||9780
1636369560000|2021-11-08 11:06:00|142.26|142.16|142.24|142.16|142.26|142.18|142.2|142.14|3376
1636369590000|2021-11-08 11:06:30||142.18||142.18||142.18||142.18|0
1636369600000|2021-11-08 11:06:40|||||||||210
1636369610000|2021-11-08 11:06:50||142.2||142.2||142.2||142.2|0
1636369620000|2021-11-08 11:07:00|142.26|142.22|142.12|142.04|142.28|142.22|142.12|142|31428
1636369650000|2021-11-08 11:07:30|142.1|142.02|142.04|141.96|142.1|142.02|142.04|141.96|2373
1636369670000|2021-11-08 11:07:50|142.06|141.98|142.08|141.98|142.08|141.98|142.06|141.98|0
1636369680000|2021-11-08 11:08:00|||||||||350
1636369710000|2021-11-08 11:08:30||142||142||142||142|15
1636369720000|2021-11-08 11:08:40|142.1|142.02|142.26|142.2|142.26|142.2|142.1|142.02|8759
1636369730000|2021-11-08 11:08:50|142.3|142.22|142.36|142.26|142.42|142.32|142.28|142.2|11746
1636369740000|2021-11-08 11:09:00|142.34|142.28|142.26|142.22|142.34|142.28|142.26|142.2|12405
1636369750000|2021-11-08 11:09:10||142.2||142.2||142.2||142.2|0
1636369760000|2021-11-08 11:09:20||142.22||142.22||142.22||142.22|10
1636369770000|2021-11-08 11:09:30|142.28|142.24|142.24|142.16|142.3|142.24|142.24|142.12|28480
1636369800000|2021-11-08 11:10:00|142.22||142.22||142.22||142.22||100
1636369810000|2021-11-08 11:10:10|||||||||3492
1636369820000|2021-11-08 11:10:20|142.2||142.2||142.2||142.2||1200
1636369830000|2021-11-08 11:10:30|142.22|142.18|142.24|142.16|142.26|142.2|142.22|142.16|14211
1636369840000|2021-11-08 11:10:40|142.22|142.12|142.16|142.1|142.22|142.12|142.14|142.1|3167
1636369850000|2021-11-08 11:10:50||142.12||142.12||142.12||142.12|0
1636369860000|2021-11-08 11:11:00|||||||||4326
1636369870000|2021-11-08 11:11:10|142.14|142.1|142.12|142.04|142.16|142.1|142.1|142.04|3648
1636369890000|2021-11-08 11:11:30|142.1|142|142.1|142.02|142.1|142.02|142.08|142|2899
1636369910000|2021-11-08 11:11:50|142.08||142.08||142.08||142.08||0
1636369920000|2021-11-08 11:12:00|||||||||166
1636369930000|2021-11-08 11:12:10|142.06||142.06||142.06||142.06||0
1636369940000|2021-11-08 11:12:20|142.04|142|142.02|141.94|142.06|142|142.02|141.94|5550
1636369950000|2021-11-08 11:12:30|142|141.92|141.98|141.92|142|141.92|141.98|141.88|0
1636369960000|2021-11-08 11:12:40|142|141.94|142.02|141.94|142.06|141.98|142|141.92|12719
1636369970000|2021-11-08 11:12:50|142|141.92|141.98|141.92|142|141.92|141.98|141.92|5108
1636369980000|2021-11-08 11:13:00|141.96|141.88|141.94|141.88|141.96|141.88|141.92|141.88|7641
1636369990000|2021-11-08 11:13:10|||||||||17
1636370000000|2021-11-08 11:13:20|141.96|141.9|141.98|141.92|142.02|141.94|141.94|141.9|11097
1636370020000|2021-11-08 11:13:40|||||||||1000
1636370040000|2021-11-08 11:14:00|||||||||1743
1636370060000|2021-11-08 11:14:20|141.96|141.9|141.96|141.92|141.98|141.92|141.96|141.9|1423
1636370080000|2021-11-08 11:14:40|141.94|141.9|141.86|141.76|141.94|141.9|141.86|141.74|18497
1636370090000|2021-11-08 11:14:50|141.84|141.74|141.74|141.66|141.84|141.74|141.74|141.64|4695
1636370100000|2021-11-08 11:15:00|141.72|141.64|141.7|141.62|141.72|141.64|141.7|141.6|1732
1636370110000|2021-11-08 11:15:10||141.6||141.6||141.6||141.58|0
1636370120000|2021-11-08 11:15:20|141.68|141.58|141.66|141.56|141.68|141.58|141.66|141.54|0
1636370130000|2021-11-08 11:15:30|141.68|141.58|141.78|141.7|141.78|141.7|141.68|141.58|6504
1636370140000|2021-11-08 11:15:40|141.76|141.68|141.66|141.58|141.76|141.68|141.66|141.54|4859
1636370150000|2021-11-08 11:15:50|141.7|141.64|141.82|141.72|141.86|141.8|141.7|141.64|10383
1636370160000|2021-11-08 11:16:00|141.8|141.78|141.76|141.66|141.8|141.78|141.76|141.66|3969
1636370170000|2021-11-08 11:16:10|141.74|141.64|141.72|141.64|141.76|141.68|141.64|141.58|13312
1636370180000|2021-11-08 11:16:20|||||||||485
1636370190000|2021-11-08 11:16:30|141.7|141.62|141.7|141.62|141.7|141.62|141.66|141.56|0
1636370200000|2021-11-08 11:16:40|141.68|141.6|141.86|141.8|141.86|141.8|141.68|141.6|8560
1636370210000|2021-11-08 11:16:50|141.9||141.9||141.9||141.9||0
1636370220000|2021-11-08 11:17:00|141.86||141.86||141.86||141.86||0
1636370250000|2021-11-08 11:17:30|141.9|141.82|141.98|141.9|142|141.9|141.9|141.82|3186
1636370260000|2021-11-08 11:17:40|141.96|141.88|142|141.9|142.02|141.9|141.96|141.86|21020
1636370270000|2021-11-08 11:17:50|142.02|141.92|142|141.96|142.04|142|142|141.92|40000
1636370280000|2021-11-08 11:18:00|142.06|141.98|142.06|141.98|142.08|142|142.06|141.98|5928
1636370290000|2021-11-08 11:18:10|142.04|141.94|142.02|141.94|142.04|141.94|142.02|141.92|259
1636370300000|2021-11-08 11:18:20|||||||||1397
1636370330000|2021-11-08 11:18:50|142|141.92|142.02|141.96|142.02|141.96|141.98|141.92|1305
1636370340000|2021-11-08 11:19:00|142|141.94|142.02|141.96|142.02|141.96|142|141.9|0
1636370350000|2021-11-08 11:19:10||141.94||141.94||141.96||141.92|1761
1636370360000|2021-11-08 11:19:20|142||142||142||142||0
1636370370000|2021-11-08 11:19:30|||||||||2514
1636370390000|2021-11-08 11:19:50|142.02|141.92|142.06|141.96|142.16|142.08|142.02|141.92|15270
1636370400000|2021-11-08 11:20:00||141.94||141.98||141.98||141.94|0
1636370420000|2021-11-08 11:20:20|||||||||361
1636370440000|2021-11-08 11:20:40|142.08|142|142.06|142|142.1|142|142.06|142|279
1636370460000|2021-11-08 11:21:00|142.08|142.02|142.14|142.04|142.16|142.06|142.08|142.02|13960
1636370490000|2021-11-08 11:21:30|142.1||142.14||142.14||142.1||15
1636370510000|2021-11-08 11:21:50|142.1||142.1||142.1||142.1||3502
1636370520000|2021-11-08 11:22:00|142.08|142.02|142.04|141.98|142.08|142.02|142.04|141.98|11325
1636370530000|2021-11-08 11:22:10|||||||||3149
1636370540000|2021-11-08 11:22:20|142.06|142.04|142.1|142.04|142.1|142.04|142.06|142|19456
1636370560000|2021-11-08 11:22:40|142.08|142|141.96|141.86|142.08|142|141.96|141.86|3225
1636370570000|2021-11-08 11:22:50||141.88||141.9||141.9||141.88|705
1636370620000|2021-11-08 11:23:40|141.98|141.92|142.12|142.04|142.14|142.04|141.98|141.92|18858
1636370630000|2021-11-08 11:23:50|||||||||108
1636370640000|2021-11-08 11:24:00|142.08|142.02|142.06|141.98|142.08|142.02|141.98|141.9|1504
1636370650000|2021-11-08 11:24:10|142.04|141.96|142.02|141.94|142.04|141.96|142.02|141.94|0
1636370660000|2021-11-08 11:24:20|||||||||21
1636370670000|2021-11-08 11:24:30|142|141.92|142.06|141.98|142.06|142.02|141.96|141.88|7203
1636370690000|2021-11-08 11:24:50|142.04|141.96|142|141.9|142.04|141.96|141.96|141.88|3801
1636370710000|2021-11-08 11:25:10||141.88||141.9||141.9||141.88|1590
1636370720000|2021-11-08 11:25:20|142.02|141.94|142.04|141.94|142.04|141.94|142.02|141.92|0
1636370730000|2021-11-08 11:25:30|142||142||142||142||0
1636370750000|2021-11-08 11:25:50|142.06|141.96|142.06|141.96|142.06|141.98|142.02|141.94|165
1636370760000|2021-11-08 11:26:00|142.04||142.04||142.06||142.04||0
1636370800000|2021-11-08 11:26:40|142.06|141.98|142.18|142.1|142.24|142.14|142.06|141.98|28774
1636370810000|2021-11-08 11:26:50|142.2|142.08|142.1|142.04|142.2|142.08|142.06|142|8703
1636370820000|2021-11-08 11:27:00|142.14|142.06|142.14|142.06|142.16|142.06|142.14|142.06|1230
1636370860000|2021-11-08 11:27:40|||||||||7043
1636370870000|2021-11-08 11:27:50|||||||||26
1636370880000|2021-11-08 11:28:00||142.08||142.08||142.08||142.08|61
1636370900000|2021-11-08 11:28:20|||||||||135
1636370910000|2021-11-08 11:28:30|142.12|142.1|142.1|142.04|142.12|142.1|142.08|142.04|18265
1636370920000|2021-11-08 11:28:40|142.08|142|142.12|142.04|142.12|142.04|142.04|142|6160
1636370930000|2021-11-08 11:28:50||142.02||142.04||142.04||142.02|1744
1636370940000|2021-11-08 11:29:00|142.1|142.06|142.12|142.04|142.18|142.08|142.08|142.04|3586
1636370970000|2021-11-08 11:29:30|142.16|142.06|142.14|142.08|142.22|142.16|142.14|142.06|4404
1636371000000|2021-11-08 11:30:00|142.12||142.14||142.14||142.12||76
1636371020000|2021-11-08 11:30:20|142.18|142.1|142.2|142.14|142.2|142.14|142.18|142.1|17936
1636371060000|2021-11-08 11:31:00||142.16||142.16||142.16||142.16|0
1636371070000|2021-11-08 11:31:10|142.18|142.14|142.2|142.14|142.2|142.14|142.16|142.14|5085
1636371110000|2021-11-08 11:31:50|142.22|142.16|142.24|142.18|142.28|142.2|142.22|142.16|2317
1636371120000|2021-11-08 11:32:00|142.22|142.14|142.2|142.14|142.22|142.14|142.2|142.14|2179
1636371140000|2021-11-08 11:32:20|142.24|142.16|142.28|142.2|142.28|142.2|142.24|142.16|12640
1636371150000|2021-11-08 11:32:30|142.3|142.22|142.32|142.26|142.32|142.26|142.28|142.22|341
1636371160000|2021-11-08 11:32:40||142.24||142.26||142.26||142.22|0
1636371170000|2021-11-08 11:32:50||142.28||142.28||142.28||142.28|0
1636371180000|2021-11-08 11:33:00|142.34|142.3|142.38|142.3|142.44|142.34|142.34|142.3|2388
1636371190000|2021-11-08 11:33:10|142.36|142.28|142.34|142.26|142.38|142.3|142.3|142.22|8207
1636371210000|2021-11-08 11:33:30|142.36|142.28|142.38|142.32|142.38|142.32|142.36|142.26|0
1636371230000|2021-11-08 11:33:50|||||||||429
1636371240000|2021-11-08 11:34:00|142.36||142.36||142.36||142.36||14050
1636371250000|2021-11-08 11:34:10|142.38|142.34|142.38|142.32|142.38|142.36|142.38|142.32|1238
1636371260000|2021-11-08 11:34:20|142.42|142.34|142.54|142.46|142.56|142.46|142.42|142.34|8766
1636371270000|2021-11-08 11:34:30||142.48||142.48||142.48||142.48|0
1636371280000|2021-11-08 11:34:40|||||||||2000
1636371290000|2021-11-08 11:34:50|142.56|142.5|142.56|142.48|142.58|142.5|142.56|142.48|6118
1636371300000|2021-11-08 11:35:00|142.54|142.52|142.62|142.5|142.62|142.52|142.52|142.48|8424
1636371330000|2021-11-08 11:35:30|||||||||692
1636371340000|2021-11-08 11:35:40|142.6|142.54|142.58|142.5|142.6|142.54|142.54|142.5|5080
1636371350000|2021-11-08 11:35:50||142.52||142.52||142.52||142.52|0
1636371360000|2021-11-08 11:36:00|142.56|142.54|142.56|142.52|142.58|142.54|142.56|142.52|2497
1636371370000|2021-11-08 11:36:10|142.58|142.54|142.58|142.52|142.58|142.54|142.58|142.52|8715
1636371410000|2021-11-08 11:36:50||142.54||142.54||142.56||142.54|0
1636371420000|2021-11-08 11:37:00|||||||||2500
1636371430000|2021-11-08 11:37:10|142.6|142.56|142.66|142.6|142.66|142.6|142.6|142.56|1223
1636371440000|2021-11-08 11:37:20||142.62||142.62||142.62||142.62|0
1636371450000|2021-11-08 11:37:30|142.64|142.6|142.92|142.84|142.94|142.86|142.64|142.6|39793
1636371460000|2021-11-08 11:37:40|142.9|142.82|142.82|142.8|142.9|142.82|142.82|142.78|7822
1636371470000|2021-11-08 11:37:50|142.8|142.78|142.8|142.76|142.84|142.78|142.8|142.76|2718
1636371480000|2021-11-08 11:38:00|||||||||237
1636371520000|2021-11-08 11:38:40|142.78|142.72|142.72|142.64|142.78|142.74|142.72|142.64|12644
1636371530000|2021-11-08 11:38:50|142.74|142.66|142.7|142.6|142.74|142.66|142.7|142.58|4839
1636371540000|2021-11-08 11:39:00|142.68|142.58|142.66|142.58|142.68|142.58|142.66|142.56|5
1636371550000|2021-11-08 11:39:10||142.6||142.6||142.6||142.6|0
1636371560000|2021-11-08 11:39:20||142.58||142.58||142.58||142.58|689
1636371570000|2021-11-08 11:39:30|142.64|142.56|142.54|142.46|142.64|142.56|142.54|142.44|4997
1636371580000|2021-11-08 11:39:40|142.52|142.42|142.5|142.44|142.52|142.48|142.5|142.38|2517
1636371590000|2021-11-08 11:39:50|||||||||2807
1636371600000|2021-11-08 11:40:00|142.48|142.4|142.46|142.4|142.48|142.4|142.46|142.4|1299
1636371610000|2021-11-08 11:40:10|||||||||10
1636371620000|2021-11-08 11:40:20|||||||||1421
1636371630000|2021-11-08 11:40:30|142.44|142.38|142.44|142.38|142.44|142.4|142.44|142.38|932
1636371640000|2021-11-08 11:40:40|142.46|142.4|142.5|142.46|142.54|142.46|142.46|142.4|5429
1636371660000|2021-11-08 11:41:00|142.48|142.42|142.48|142.4|142.48|142.42|142.4|142.32|14008
1636371680000|2021-11-08 11:41:20|||||||||4094
1636371690000|2021-11-08 11:41:30|142.52|142.42|142.5|142.44|142.52|142.44|142.5|142.42|0
1636371710000|2021-11-08 11:41:50|142.54|142.46|142.56|142.48|142.58|142.48|142.54|142.44|168
1636371720000|2021-11-08 11:42:00|142.52|142.44|142.52|142.42|142.52|142.44|142.46|142.4|3624
1636371730000|2021-11-08 11:42:10||142.44||142.42||142.44||142.42|0
1636371750000|2021-11-08 11:42:30|142.5|142.4|142.46|142.38|142.5|142.4|142.46|142.38|279
1636371760000|2021-11-08 11:42:40|142.44||142.44||142.44||142.44||0
1636371770000|2021-11-08 11:42:50|142.42||142.44||142.44||142.42||0
1636371810000|2021-11-08 11:43:30|142.46|142.4|142.6|142.52|142.64|142.54|142.46|142.4|17199
1636371820000|2021-11-08 11:43:40|142.62|142.54|142.66|142.6|142.66|142.6|142.62|142.52|0
1636371830000|2021-11-08 11:43:50|142.68||142.68||142.68||142.68||14
1636371840000|2021-11-08 11:44:00|142.66|142.62|142.64|142.56|142.68|142.62|142.62|142.54|5658
1636371880000|2021-11-08 11:44:40|142.66|142.58|142.72|142.66|142.72|142.66|142.64|142.58|29740
1636371890000|2021-11-08 11:44:50|142.7|142.68|142.84|142.78|142.84|142.78|142.7|142.64|4460
1636371900000|2021-11-08 11:45:00|142.86|142.8|142.88|142.84|142.94|142.84|142.86|142.8|0
1636371930000|2021-11-08 11:45:30|||||||||814
1636371950000|2021-11-08 11:45:50|142.86|142.8|142.84|142.78|142.86|142.8|142.82|142.7|17859
1636371960000|2021-11-08 11:46:00||142.76||142.78||142.78||142.76|41
1636371970000|2021-11-08 11:46:10|142.82|142.8|142.82|142.8|142.84|142.8|142.82|142.78|1751
1636371980000|2021-11-08 11:46:20|142.8|142.78|142.84|142.8|142.84|142.8|142.8|142.78|1274
1636371990000|2021-11-08 11:46:30|||||||||2746
1636372000000|2021-11-08 11:46:40|142.82|142.78|142.78|142.72|142.82|142.78|142.78|142.68|10740
1636372050000|2021-11-08 11:47:30|142.76|142.74|142.7|142.64|142.76|142.74|142.64|142.54|19659
1636372070000|2021-11-08 11:47:50|142.72|142.68|142.92|142.82|142.92|142.82|142.72|142.68|5387
1636372090000|2021-11-08 11:48:10||142.84||142.84||142.84||142.84|1557
1636372110000|2021-11-08 11:48:30|||||||||341
1636372130000|2021-11-08 11:48:50|142.96|142.86|142.86|142.8|142.98|142.9|142.86|142.76|13251
1636372150000|2021-11-08 11:49:10|142.9|142.82|142.96|142.9|142.96|142.9|142.9|142.82|11004
1636372160000|2021-11-08 11:49:20||142.92||142.92||142.92||142.92|0
1636372170000|2021-11-08 11:49:30|143|142.94|143.1|143.02|143.12|143.04|142.96|142.94|12679
1636372180000|2021-11-08 11:49:40|143.06|143|143.1|143.02|143.1|143.04|143.04|142.96|44697
1636372190000|2021-11-08 11:49:50|143.12|143.04|143.06|143.02|143.12|143.04|143.06|143.02|2884
1636372200000|2021-11-08 11:50:00|143.1|142.98|143.1|142.96|143.1|142.98|143.1|142.96|2534
1636372210000|2021-11-08 11:50:10|143.04|142.92|142.98|142.86|143.04|142.92|142.94|142.84|6603
1636372230000|2021-11-08 11:50:30|142.96|142.88|143.02|142.94|143.02|142.94|142.94|142.88|1671
1636372240000|2021-11-08 11:50:40|143||143||143||143||0
1636372250000|2021-11-08 11:50:50|143.02|142.96|143|142.96|143.02|142.96|143|142.96|93
1636372260000|2021-11-08 11:51:00|143.02|142.98|143.04|142.98|143.04|142.98|143.02|142.98|1903
1636372270000|2021-11-08 11:51:10|143.02|142.96|143.02|142.94|143.02|142.96|142.98|142.9|14741
1636372290000|2021-11-08 11:51:30|143|142.9|142.94|142.86|143|142.9|142.94|142.86|996
1636372300000|2021-11-08 11:51:40|142.92|142.84|142.94|142.86|142.94|142.88|142.92|142.82|0
1636372310000|2021-11-08 11:51:50|||||||||24999
1636372320000|2021-11-08 11:52:00|142.92|142.84|142.92|142.82|142.92|142.84|142.92|142.82|0
1636372330000|2021-11-08 11:52:10|142.88|142.8|142.86|142.8|142.88|142.8|142.86|142.76|2820
1636372360000|2021-11-08 11:52:40|142.88|142.82|142.92|142.86|142.92|142.86|142.88|142.82|6228
1636372370000|2021-11-08 11:52:50|142.94|142.84|143.06|142.98|143.08|142.98|142.92|142.84|6421
1636372380000|2021-11-08 11:53:00|143.08|143|143.1|143.02|143.1|143.02|143.08|143|6
1636372390000|2021-11-08 11:53:10|143.08|143.04|143.1|143.02|143.1|143.04|143.06|143.02|2828
1636372400000|2021-11-08 11:53:20|143.08|143|143.06|143|143.08|143|143.04|143|22865
1636372410000|2021-11-08 11:53:30|143.02|142.98|143.06|142.98|143.08|143|143.02|142.98|1257
1636372420000|2021-11-08 11:53:40|||||||||1000
1636372430000|2021-11-08 11:53:50|143.04|142.96|143.02|142.92|143.04|142.96|142.98|142.9|3352
1636372440000|2021-11-08 11:54:00||142.94||142.94||142.94||142.92|0
1636372450000|2021-11-08 11:54:10|143.06|142.96|143.06|143|143.06|143|143.06|142.96|1834
1636372460000|2021-11-08 11:54:20||142.98||143||143||142.98|0
1636372470000|2021-11-08 11:54:30||142.98||142.98||142.98||142.98|0
1636372480000|2021-11-08 11:54:40|143.04||143.04||143.04||143.04||214
1636372490000|2021-11-08 11:54:50|143.06|143|143.06|142.98|143.08|143|143.06|142.98|0
1636372500000|2021-11-08 11:55:00|143.04||143.04||143.04||143.04||40
1636372510000|2021-11-08 11:55:10|143.06|143|143.06|143|143.06|143|143.06|143|1237
1636372520000|2021-11-08 11:55:20|||||||||2000
1636372530000|2021-11-08 11:55:30|143.04||143.04||143.04||143.04||0
1636372540000|2021-11-08 11:55:40||142.98||142.98||142.98||142.98|0
1636372550000|2021-11-08 11:55:50|143.06|143.02|143.04|142.98|143.08|143.04|143.02|142.98|14033
1636372560000|2021-11-08 11:56:00|143.02|143|143|142.9|143.02|143|142.98|142.88|6069
1636372570000|2021-11-08 11:56:10||142.92||142.94||142.94||142.92|0
1636372580000|2021-11-08 11:56:20||142.92||142.92||142.92||142.92|900
1636372590000|2021-11-08 11:56:30|||||||||2668
1636372610000|2021-11-08 11:56:50|142.98|142.9|142.94|142.9|142.98|142.9|142.94|142.86|21010
1636372620000|2021-11-08 11:57:00|142.92|142.88|142.88|142.82|142.92|142.9|142.88|142.8|13462
1636372640000|2021-11-08 11:57:20|142.86|142.84|142.94|142.88|142.94|142.88|142.86|142.84|19004
1636372660000|2021-11-08 11:57:40|142.92|142.84|142.92|142.86|142.92|142.86|142.92|142.84|3590
1636372670000|2021-11-08 11:57:50|142.9||142.9||142.9||142.9||6537
1636372680000|2021-11-08 11:58:00|142.88|142.84|142.88|142.82|142.9|142.84|142.86|142.82|8450
1636372720000|2021-11-08 11:58:40|142.9|142.84|142.98|142.92|143|142.92|142.9|142.84|3514
1636372730000|2021-11-08 11:58:50|||||||||392
1636372750000|2021-11-08 11:59:10|142.96|142.9|142.92|142.88|142.96|142.9|142.92|142.88|7365
1636372760000|2021-11-08 11:59:20|||||||||400
1636372770000|2021-11-08 11:59:30|142.96|142.9|143.1|143.02|143.12|143.02|142.96|142.9|12681
1636372780000|2021-11-08 11:59:40|143.12|143.04|143.14|143.06|143.14|143.06|143.12|143.04|4620
1636372790000|2021-11-08 11:59:50|143.18|143.08|143.16|143.08|143.18|143.08|143.14|143.08|0
1636372800000|2021-11-08 12:00:00|143.12|143.06|143.1|143.02|143.12|143.06|143.06|142.96|18097
1636372820000|2021-11-08 12:00:20||143.04||143.04||143.04||143.04|0
1636372840000|2021-11-08 12:00:40|143.06|143.02|143.04|142.98|143.06|143.02|143.04|142.94|8278
1636372860000|2021-11-08 12:01:00|143.08|143|143.04|142.98|143.08|143|143.04|142.98|3263
1636372870000|2021-11-08 12:01:10||143||143||143||143|8322
1636372880000|2021-11-08 12:01:20|143.06|142.98|143.04|142.96|143.06|142.98|143|142.94|11473
1636372900000|2021-11-08 12:01:40|143.06||143.06||143.06||143.06||500
1636372920000|2021-11-08 12:02:00|143.04|142.98|143.2|143.14|143.2|143.14|143.02|142.98|13652
1636372930000|2021-11-08 12:02:10|143.18|143.12|143.18|143.08|143.18|143.12|143.14|143.04|4301
1636372940000|2021-11-08 12:02:20||143.1||143.1||143.1||143.1|15000
1636372960000|2021-11-08 12:02:40|143.14|143.06|143.14|143.08|143.14|143.1|143.1|143.04|10197
1636372970000|2021-11-08 12:02:50|143.18|143.1|143.18|143.12|143.2|143.12|143.18|143.1|11658
1636372980000|2021-11-08 12:03:00|143.16|143.08|143.1|143.04|143.16|143.08|143.1|143.04|12148
1636372990000|2021-11-08 12:03:10|143.08|143|143.1|143.02|143.1|143.08|143.08|142.98|26868
1636373000000|2021-11-08 12:03:20|||||||||3469
1636373020000|2021-11-08 12:03:40|143.08|143|143.08|143|143.08|143|143.08|143|0
1636373040000|2021-11-08 12:04:00|143.06|142.98|143.04|142.98|143.06|142.98|143.04|142.98|0
1636373060000|2021-11-08 12:04:20|143.06|143|143.14|143.04|143.16|143.08|143.06|143|10009
1636373070000|2021-11-08 12:04:30|143.12|143.06|143.1|143.06|143.12|143.06|143.1|143.06|2085
1636373080000|2021-11-08 12:04:40|143.12||143.12||143.12||143.12||0
1636373090000|2021-11-08 12:04:50|||||||||7
1636373100000|2021-11-08 12:05:00|143.1|143.08|143.5|143.42|143.56|143.46|143.1|143.08|126469
1636373110000|2021-11-08 12:05:10||143.44||143.42||143.44||143.42|687
1636373120000|2021-11-08 12:05:20|||||||||1250
1636373130000|2021-11-08 12:05:30|143.52|143.44|143.64|143.54|143.66|143.54|143.52|143.44|46600
1636373140000|2021-11-08 12:05:40|143.62|143.52|143.56|143.48|143.62|143.52|143.52|143.44|20823
1636373150000|2021-11-08 12:05:50|143.54|143.44|143.48|143.42|143.54|143.44|143.44|143.36|9588
1636373160000|2021-11-08 12:06:00|143.46|143.4|143.52|143.42|143.52|143.48|143.4|143.36|13289
1636373170000|2021-11-08 12:06:10|143.5|143.4|143.46|143.38|143.5|143.42|143.44|143.36|15577
1636373180000|2021-11-08 12:06:20||143.36||143.38||143.38||143.36|0
1636373190000|2021-11-08 12:06:30||143.4||143.4||143.4||143.4|0
1636373200000|2021-11-08 12:06:40|143.48|143.42|143.5|143.4|143.54|143.44|143.48|143.4|8115
1636373220000|2021-11-08 12:07:00|143.48||143.48||143.48||143.48||180
1636373230000|2021-11-08 12:07:10|||||||||3806
1636373250000|2021-11-08 12:07:30|143.5|143.42|143.5|143.42|143.5|143.42|143.5|143.42|408
1636373260000|2021-11-08 12:07:40|143.48|143.44|143.56|143.48|143.6|143.48|143.48|143.44|1153
1636373270000|2021-11-08 12:07:50|||||||||200
1636373280000|2021-11-08 12:08:00|143.54||143.54||143.54||143.54||10
1636373290000|2021-11-08 12:08:10|143.52|143.46|143.42|143.38|143.52|143.46|143.4|143.36|37411
1636373300000|2021-11-08 12:08:20||143.36||143.36||143.36||143.36|0
1636373330000|2021-11-08 12:08:50|143.4|143.3|143.36|143.34|143.4|143.34|143.36|143.28|1964
1636373340000|2021-11-08 12:09:00|143.38|143.36|143.42|143.34|143.42|143.36|143.38|143.34|8300
1636373350000|2021-11-08 12:09:10||143.36||143.34||143.36||143.34|10
1636373360000|2021-11-08 12:09:20|143.46|143.36|143.56|143.44|143.56|143.44|143.46|143.36|519
1636373370000|2021-11-08 12:09:30|143.54|143.46|143.54|143.46|143.54|143.48|143.54|143.46|0
1636373380000|2021-11-08 12:09:40|143.56|143.48|143.56|143.48|143.56|143.48|143.56|143.48|0
1636373390000|2021-11-08 12:09:50|143.58|143.5|143.66|143.6|143.76|143.72|143.58|143.5|23241
1636373410000|2021-11-08 12:10:10||143.62||143.62||143.62||143.62|4029
1636373430000|2021-11-08 12:10:30|143.7|143.64|143.78|143.72|143.82|143.72|143.7|143.64|60206
1636373440000|2021-11-08 12:10:40|143.76|143.7|143.8|143.7|143.8|143.7|143.76|143.7|6395
1636373450000|2021-11-08 12:10:50||143.72||143.72||143.72||143.7|0
1636373460000|2021-11-08 12:11:00|143.82|143.74|143.86|143.8|143.88|143.8|143.82|143.74|3721
1636373470000|2021-11-08 12:11:10|143.84|143.76|143.86|143.78|143.86|143.78|143.8|143.74|46095
1636373480000|2021-11-08 12:11:20|143.88|143.8|143.92|143.84|143.96|143.84|143.88|143.8|6797
1636373490000|2021-11-08 12:11:30|143.9|143.88|143.86|143.8|143.9|143.88|143.84|143.76|12394
1636373500000|2021-11-08 12:11:40|143.88|143.82|143.92|143.86|143.92|143.86|143.88|143.82|5816
1636373510000|2021-11-08 12:11:50|143.9||143.9||143.9||143.9||100
1636373520000|2021-11-08 12:12:00|143.88|143.82|143.86|143.76|143.88|143.82|143.8|143.72|61870
1636373530000|2021-11-08 12:12:10|||||||||14073
1636373540000|2021-11-08 12:12:20||143.78||143.78||143.78||143.78|5
1636373550000|2021-11-08 12:12:30|||||||||5000
1636373560000|2021-11-08 12:12:40|143.88|143.8|143.92|143.9|144|143.9|143.88|143.8|5481
1636373570000|2021-11-08 12:12:50|||||||||5297
1636373580000|2021-11-08 12:13:00|143.9|143.88|143.86|143.8|143.9|143.88|143.84|143.74|14695
1636373590000|2021-11-08 12:13:10|143.84|143.82|143.94|143.86|143.98|143.86|143.84|143.82|1760
1636373610000|2021-11-08 12:13:30|143.96|143.88|144.1|144|144.12|144.08|143.96|143.88|42552
1636373620000|2021-11-08 12:13:40|144.14|144.02|144.14|144.04|144.14|144.04|144.1|144.02|32546
1636373640000|2021-11-08 12:14:00|||||||||38405
1636373660000|2021-11-08 12:14:20|144.16|144.06|144.2|144.1|144.2|144.16|144.14|144.06|18815
1636373670000|2021-11-08 12:14:30||144.12||144.12||144.12||144.1|2500
1636373680000|2021-11-08 12:14:40|144.18|144.14|144.2|144.14|144.2|144.14|144.18|144.14|0
1636373690000|2021-11-08 12:14:50|||||||||3687
1636373700000|2021-11-08 12:15:00|144.18|144.12|144.18|144.12|144.2|144.12|144.1|144.04|65103
1636373710000|2021-11-08 12:15:10|144.16||144.18||144.18||144.16||542
1636373720000|2021-11-08 12:15:20|144.2|144.16|144.2|144.16|144.2|144.16|144.2|144.14|28
1636373740000|2021-11-08 12:15:40|144.18|144.12|144.2|144.14|144.2|144.14|144.18|144.12|7405
1636373750000|2021-11-08 12:15:50|144.1|144.12|144.2|144.12|144.2|144.12|144.1|144.08|20951
1636373760000|2021-11-08 12:16:00|144.18|144.08|144.2|144.14|144.2|144.14|144.14|144.08|2058
1636373770000|2021-11-08 12:16:10|144.18||144.18||144.18||144.18||2412
1636373780000|2021-11-08 12:16:20|144.2|144.12|144.18|144.08|144.2|144.14|144.16|144.08|23371
1636373790000|2021-11-08 12:16:30|144.14|144.06|144.08|144|144.14|144.08|144.06|144|8639
1636373800000|2021-11-08 12:16:40|144.06|143.94|144|143.92|144.06|143.94|144|143.9|3207
1636373820000|2021-11-08 12:17:00|143.98||143.96||143.98||143.96||730
1636373830000|2021-11-08 12:17:10||143.9||143.9||143.9||143.9|4475
1636373840000|2021-11-08 12:17:20|143.94|143.86|143.96|143.86|143.96|143.86|143.92|143.84|5297
1636373850000|2021-11-08 12:17:30|144|143.9|144|143.92|144|143.96|143.96|143.9|7647
1636373860000|2021-11-08 12:17:40|144.02|143.94|144.02|143.94|144.02|143.96|144.02|143.94|2842
1636373870000|2021-11-08 12:17:50|144||144||144||144||89
1636373890000|2021-11-08 12:18:10|144.02|143.96|144|143.94|144.02|143.96|144|143.94|2600
1636373900000|2021-11-08 12:18:20|144.02|143.92|144.18|144.06|144.18|144.06|143.9|143.88|44951
1636373910000|2021-11-08 12:18:30|144.12|144.08|144.18|144.1|144.2|144.14|144.12|144.08|118
1636373920000|2021-11-08 12:18:40|144.2||144.2||144.2||144.2||8122
1636373930000|2021-11-08 12:18:50|||||||||750
1636373940000|2021-11-08 12:19:00|144.18|144.08|144.14|144.08|144.18|144.08|144.14|144.08|21
1636373950000|2021-11-08 12:19:10|144.12|144.1|144.14|144.08|144.14|144.1|144.12|144.08|3693
1636373960000|2021-11-08 12:19:20||144.1||144.1||144.1||144.1|900
1636373980000|2021-11-08 12:19:40|144.12|144.08|144.12|144.08|144.12|144.08|144.12|144.08|4825
1636373990000|2021-11-08 12:19:50||144.06||144.06||144.06||144.06|3235
1636374000000|2021-11-08 12:20:00|144.1|144|144.08|143.98|144.1|144|144.08|143.98|1742
1636374010000|2021-11-08 12:20:10|||||||||11663
1636374020000|2021-11-08 12:20:20|144.1|144|144.12|144.02|144.14|144.08|144.08|144|8157
1636374030000|2021-11-08 12:20:30|144.1|144|144.04|143.94|144.1|144|144.04|143.94|0
1636374040000|2021-11-08 12:20:40||143.96||143.94||143.96||143.94|50
1636374050000|2021-11-08 12:20:50||143.98||143.98||143.98||143.98|299
1636374060000|2021-11-08 12:21:00|144.02|143.94|143.9|143.86|144.02|143.94|143.9|143.84|7575
1636374070000|2021-11-08 12:21:10|143.88|143.84|143.9|143.84|143.9|143.84|143.88|143.84|2193
1636374080000|2021-11-08 12:21:20|143.88||143.88||143.88||143.88||4971
1636374090000|2021-11-08 12:21:30|143.84|143.82|143.82|143.76|143.84|143.82|143.82|143.74|6513
1636374100000|2021-11-08 12:21:40||143.74||143.74||143.74||143.74|7
1636374120000|2021-11-08 12:22:00||143.76||143.76||143.76||143.76|18682
1636374130000|2021-11-08 12:22:10||143.74||143.74||143.74||143.74|70552
1636374150000|2021-11-08 12:22:30|143.8||143.8||143.82||143.8||0
1636374160000|2021-11-08 12:22:40|143.78|143.72|143.8|143.72|143.86|143.72|143.7|143.66|19581
1636374170000|2021-11-08 12:22:50||143.74||143.74||143.76||143.74|1260
1636374180000|2021-11-08 12:23:00|143.78|143.72|143.78|143.7|143.78|143.72|143.78|143.7|6369
1636374190000|2021-11-08 12:23:10|143.76|143.66|143.66|143.56|143.76|143.68|143.66|143.56|8964
1636374200000|2021-11-08 12:23:20||143.54||143.56||143.56||143.54|0
1636374210000|2021-11-08 12:23:30|143.64|143.58|143.64|143.56|143.66|143.58|143.64|143.54|2
1636374220000|2021-11-08 12:23:40|143.54|143.54|143.72|143.66|143.8|143.74|143.54|143.48|44536
1636374230000|2021-11-08 12:23:50|143.62|143.64|143.68|143.6|143.72|143.64|143.62|143.6|40000
1636374240000|2021-11-08 12:24:00|143.66|143.56|143.6|143.52|143.66|143.56|143.6|143.5|697
1636374250000|2021-11-08 12:24:10|143.64|143.5|143.58|143.48|143.64|143.52|143.58|143.46|25
1636374260000|2021-11-08 12:24:20||143.46||143.46||143.46||143.44|0
1636374270000|2021-11-08 12:24:30|143.56|143.44|143.46|143.38|143.56|143.46|143.46|143.34|13665
1636374280000|2021-11-08 12:24:40|143.44|143.36|143.42|143.3|143.44|143.36|143.42|143.28|5726
1636374290000|2021-11-08 12:24:50|143.4|143.28|143.5|143.42|143.5|143.42|143.4|143.24|7815
1636374300000|2021-11-08 12:25:00|143.4|143.4|143.5|143.38|143.5|143.4|143.4|143.36|70900
1636374310000|2021-11-08 12:25:10|||||||||3136
1636374360000|2021-11-08 12:26:00|143.46|143.4|143.44|143.32|143.46|143.42|143.42|143.32|8269
1636374370000|2021-11-08 12:26:10|||||||||4947
1636374380000|2021-11-08 12:26:20|143.42||143.42||143.42||143.42||0
1636374400000|2021-11-08 12:26:40|143.38|143.3|143.24|143.14|143.38|143.3|143.24|143.12|14518
1636374410000|2021-11-08 12:26:50|143.28|143.12|143.24|143.18|143.28|143.22|143.24|143.12|1500
1636374430000|2021-11-08 12:27:10||143.14||143.14||143.14||143.14|300
1636374440000|2021-11-08 12:27:20|||||||||17361
1636374450000|2021-11-08 12:27:30|143.26|143.18|143.28|143.2|143.36|143.28|143.24|143.18|21361
1636374460000|2021-11-08 12:27:40|||||||||3968
1636374470000|2021-11-08 12:27:50|||||||||6929
1636374480000|2021-11-08 12:28:00|143.26|143.18|143.26|143.2|143.26|143.2|143.24|143.12|18449
1636374490000|2021-11-08 12:28:10|143.28|143.22|143.42|143.28|143.42|143.28|143.28|143.22|7461
1636374500000|2021-11-08 12:28:20|143.36|143.26|143.32|143.22|143.36|143.26|143.32|143.2|1073
1636374510000|2021-11-08 12:28:30|143.3|143.2|143.26|143.2|143.3|143.2|143.26|143.2|0
1636374530000|2021-11-08 12:28:50||143.22||143.2||143.22||143.2|1500
1636374540000|2021-11-08 12:29:00|143.28|143.22|143.28|143.22|143.32|143.22|143.28|143.22|1254
1636374550000|2021-11-08 12:29:10||143.24||143.24||143.24||143.24|0
1636374570000|2021-11-08 12:29:30|143.32|143.26|143.38|143.26|143.4|143.3|143.32|143.26|1211
1636374580000|2021-11-08 12:29:40||143.28||143.28||143.28||143.28|0
1636374600000|2021-11-08 12:30:00|143.36|143.26|143.24|143.14|143.36|143.26|143.24|143.12|29258
1636374610000|2021-11-08 12:30:10||143.16||143.14||143.16||143.14|0
1636374620000|2021-11-08 12:30:20|143.26|143.16|143.26|143.16|143.26|143.18|143.26|143.16|2009
1636374630000|2021-11-08 12:30:30||143.18||143.16||143.2||143.16|0
1636374640000|2021-11-08 12:30:40|143.3|143.18|143.34|143.22|143.34|143.22|143.3|143.18|1004
1636374650000|2021-11-08 12:30:50|143.36|143.24|143.38|143.28|143.38|143.28|143.36|143.24|0
1636374660000|2021-11-08 12:31:00|143.36|143.24|143.36|143.24|143.36|143.24|143.36|143.22|11766
1636374680000|2021-11-08 12:31:20|143.34|143.26|143.34|143.26|143.34|143.28|143.34|143.24|1661
1636374690000|2021-11-08 12:31:30|143.32|143.24|143.26|143.18|143.32|143.24|143.22|143.12|13626
1636374700000|2021-11-08 12:31:40|||||||||4199
1636374710000|2021-11-08 12:31:50|143.24|143.16|143.24|143.12|143.24|143.16|143.24|143.12|3082
1636374720000|2021-11-08 12:32:00|143.22|143.1|143.02|142.96|143.22|143.12|143.02|142.92|16862
1636374730000|2021-11-08 12:32:10|143.04|142.98|143.02|142.96|143.04|143|143.02|142.96|7730
1636374740000|2021-11-08 12:32:20|||||||||6958
1636374760000|2021-11-08 12:32:40|||||||||12
1636374790000|2021-11-08 12:33:10|143|142.92|142.9|142.8|143|142.92|142.88|142.76|11259
1636374800000|2021-11-08 12:33:20|142.92|142.82|142.92|142.8|142.96|142.86|142.92|142.8|6749
1636374810000|2021-11-08 12:33:30|142.9|142.82|142.88|142.8|142.9|142.84|142.88|142.8|1149
1636374820000|2021-11-08 12:33:40|142.86|142.76|142.82|142.76|142.88|142.76|142.82|142.72|2490
1636374840000|2021-11-08 12:34:00|142.8||142.8||142.8||142.8||0
1636374860000|2021-11-08 12:34:20|142.78|142.78|142.82|142.76|142.86|142.8|142.78|142.76|7829
1636374870000|2021-11-08 12:34:30||142.78||142.78||142.78||142.78|0
1636374880000|2021-11-08 12:34:40|142.84|142.8|143.06|142.96|143.08|142.96|142.84|142.8|22661
1636374890000|2021-11-08 12:34:50|143.04|142.94|143.06|142.96|143.06|142.96|143.04|142.94|0
1636374900000|2021-11-08 12:35:00|143.04|142.98|143.04|142.98|143.04|142.98|143.04|142.98|0
1636374910000|2021-11-08 12:35:10|143.06|143|143.1|143.02|143.1|143.02|143.06|143|5433
1636374920000|2021-11-08 12:35:20||143.04||143.04||143.04||143.04|109
1636374930000|2021-11-08 12:35:30|||||||||2259
1636374940000|2021-11-08 12:35:40|143.08|143.02|143.3|143.16|143.32|143.18|143.04|143.02|19947
1636374950000|2021-11-08 12:35:50||143.18||143.16||143.18||143.16|0
1636374960000|2021-11-08 12:36:00|143.28|143.18|143.28|143.18|143.28|143.18|143.28|143.18|20
1636374970000|2021-11-08 12:36:10||143.2||143.2||143.2||143.2|3249
1636375000000|2021-11-08 12:36:40||143.22||143.22||143.22||143.22|1500
1636375010000|2021-11-08 12:36:50|143.2|143.2|143.24|143.14|143.24|143.2|143.2|143.14|10763
1636375020000|2021-11-08 12:37:00|||||||||4527
1636375040000|2021-11-08 12:37:20|143.22|143.12|143.12|143.06|143.22|143.12|143.1|143.02|7614
1636375060000|2021-11-08 12:37:40|143.1|143.04|143.1|143|143.1|143.04|143.06|142.96|7596
1636375070000|2021-11-08 12:37:50||143.02||143.04||143.04||143.02|0
1636375080000|2021-11-08 12:38:00|||||||||187
1636375090000|2021-11-08 12:38:10|143.12|143.06|143.18|143.08|143.22|143.12|143.12|143.06|11919
1636375110000|2021-11-08 12:38:30|143.16|143.1|143.06|142.98|143.16|143.1|143.06|142.98|13905
1636375120000|2021-11-08 12:38:40|143.1|143|143.18|143.08|143.18|143.08|143.1|143|4790
1636375130000|2021-11-08 12:38:50||143.1||143.1||143.1||143.1|0
1636375140000|2021-11-08 12:39:00|143.16|143.08|143.06|143|143.18|143.08|143.06|142.98|5001
1636375150000|2021-11-08 12:39:10|143.08|143.02|143.1|143.02|143.1|143.02|143.06|143.02|1901
1636375170000|2021-11-08 12:39:30|143.14|143.04|143.18|143.12|143.2|143.12|143.14|143.04|6754
1636375180000|2021-11-08 12:39:40|143.22|143.14|143.24|143.14|143.24|143.16|143.22|143.14|0
1636375200000|2021-11-08 12:40:00|143.22||143.24||143.24||143.22||0
1636375210000|2021-11-08 12:40:10|143.22|143.12|143.2|143.12|143.22|143.12|143.16|143.12|4588
1636375220000|2021-11-08 12:40:20||143.14||143.14||143.14||143.14|188
1636375230000|2021-11-08 12:40:30|||||||||3478
1636375250000|2021-11-08 12:40:50|||||||||729
1636375260000|2021-11-08 12:41:00|143.18|143.16|143.18|143.12|143.22|143.16|143.16|143.12|11983
1636375270000|2021-11-08 12:41:10||143.14||143.12||143.14||143.12|3892
1636375290000|2021-11-08 12:41:30|||||||||436
1636375320000|2021-11-08 12:42:00|143.22|143.14|143.22|143.14|143.22|143.2|143.22|143.12|4219
1636375330000|2021-11-08 12:42:10|||||||||1181
1636375340000|2021-11-08 12:42:20|143.2|143.12|143.2|143.12|143.2|143.12|143.2|143.12|258
1636375360000|2021-11-08 12:42:40|143.22|143.14|143.24|143.18|143.24|143.18|143.22|143.12|993
1636375370000|2021-11-08 12:42:50|143.28|143.2|143.3|143.2|143.34|143.22|143.28|143.2|2366
1636375380000|2021-11-08 12:43:00||143.22||143.24||143.24||143.22|3692
1636375420000|2021-11-08 12:43:40||143.26||143.26||143.26||143.26|0
1636375430000|2021-11-08 12:43:50|||||||||1800
1636375440000|2021-11-08 12:44:00||143.24||143.22||143.26||143.22|6562
1636375450000|2021-11-08 12:44:10|143.28|143.2|143.42|143.3|143.42|143.34|143.26|143.2|17526
1636375460000|2021-11-08 12:44:20|143.44|143.32|143.42|143.34|143.44|143.34|143.36|143.3|3534
1636375470000|2021-11-08 12:44:30|143.44|143.36|143.42|143.34|143.44|143.36|143.42|143.34|3064
1636375480000|2021-11-08 12:44:40|143.44|143.36|143.4|143.32|143.44|143.36|143.36|143.3|16114
1636375490000|2021-11-08 12:44:50|143.42|143.34|143.42|143.32|143.44|143.34|143.4|143.32|3436
1636375500000|2021-11-08 12:45:00||143.34||143.32||143.34||143.32|28506
1636375510000|2021-11-08 12:45:10|143.44|143.44|143.5|143.4|143.56|143.46|143.44|143.32|25030
1636375530000|2021-11-08 12:45:30|143.48|143.38|143.48|143.4|143.48|143.4|143.46|143.38|5750
1636375550000|2021-11-08 12:45:50|||||||||2021
1636375560000|2021-11-08 12:46:00|143.46|143.38|143.36|143.28|143.46|143.38|143.34|143.22|32271
1636375570000|2021-11-08 12:46:10|143.34|143.24|143.34|143.24|143.34|143.24|143.28|143.18|8022
1636375580000|2021-11-08 12:46:20||143.28||143.28||143.28||143.28|314
1636375620000|2021-11-08 12:47:00|143.32|143.24|143.3|143.26|143.32|143.26|143.3|143.22|1853
1636375630000|2021-11-08 12:47:10|143.28|143.22|143.4|143.34|143.44|143.34|143.28|143.22|21092
1636375640000|2021-11-08 12:47:20|||||||||20000
1636375650000|2021-11-08 12:47:30|||||||||1034
1636375660000|2021-11-08 12:47:40|||||||||358
1636375670000|2021-11-08 12:47:50||143.36||143.36||143.36||143.36|600
1636375680000|2021-11-08 12:48:00|143.44|143.38|143.46|143.38|143.52|143.42|143.44|143.36|12814
1636375690000|2021-11-08 12:48:10|||||||||588
1636375700000|2021-11-08 12:48:20|143.44|143.36|143.42|143.36|143.44|143.36|143.42|143.36|7710
1636375710000|2021-11-08 12:48:30|143.44|143.34|143.42|143.34|143.44|143.36|143.42|143.34|3717
1636375720000|2021-11-08 12:48:40||143.36||143.36||143.36||143.36|0
1636375740000|2021-11-08 12:49:00|143.44|143.38|143.48|143.4|143.48|143.42|143.44|143.38|4312
1636375750000|2021-11-08 12:49:10||143.42||143.4||143.42||143.4|0
1636375760000|2021-11-08 12:49:20||143.42||143.42||143.42||143.42|4
1636375770000|2021-11-08 12:49:30||143.44||143.44||143.44||143.44|12485
1636375780000|2021-11-08 12:49:40|||||||||652
1636375820000|2021-11-08 12:50:20|||||||||3563
1636375830000|2021-11-08 12:50:30|143.46|143.42|143.48|143.42|143.5|143.42|143.42|143.36|16766
1636375840000|2021-11-08 12:50:40||143.44||143.44||143.44||143.44|130
1636375850000|2021-11-08 12:50:50|||||||||353
1636375860000|2021-11-08 12:51:00|143.46|143.4|143.5|143.42|143.5|143.42|143.42|143.38|4062
1636375870000|2021-11-08 12:51:10|143.52|143.44|143.52|143.44|143.54|143.44|143.52|143.44|0
1636375880000|2021-11-08 12:51:20|143.54|143.46|143.54|143.46|143.54|143.46|143.54|143.46|320
1636375890000|2021-11-08 12:51:30|143.5||143.54||143.54||143.5||523
1636375910000|2021-11-08 12:51:50|||||||||1500
1636375950000|2021-11-08 12:52:30||143.48||143.46||143.48||143.46|46
1636375960000|2021-11-08 12:52:40|143.56|143.48|143.64|143.56|143.64|143.56|143.56|143.48|5591
1636375970000|2021-11-08 12:52:50|143.62|143.54|143.64|143.58|143.64|143.58|143.56|143.5|12008
1636375980000|2021-11-08 12:53:00||143.6||143.6||143.6||143.6|165
1636375990000|2021-11-08 12:53:10|143.68|143.62|143.62|143.56|143.72|143.66|143.62|143.56|31861
1636376020000|2021-11-08 12:53:40|||||||||1500
1636376040000|2021-11-08 12:54:00|143.6|143.52|143.58|143.5|143.6|143.52|143.54|143.48|1750
1636376050000|2021-11-08 12:54:10|143.54|143.48|143.54|143.48|143.54|143.48|143.54|143.48|0
1636376060000|2021-11-08 12:54:20||143.5||143.5||143.5||143.5|0
1636376080000|2021-11-08 12:54:40|||||||||1000
1636376090000|2021-11-08 12:54:50|143.52|143.48|143.48|143.42|143.52|143.48|143.48|143.42|9025
1636376100000|2021-11-08 12:55:00|143.46|143.4|143.4|143.34|143.46|143.42|143.4|143.32|14165
1636376110000|2021-11-08 12:55:10|143.38||143.36||143.38||143.36||0
1636376120000|2021-11-08 12:55:20||143.32||143.32||143.32||143.32|358
1636376130000|2021-11-08 12:55:30|143.34|143.28|143.24|143.16|143.34|143.28|143.24|143.14|9904
1636376140000|2021-11-08 12:55:40|143.22|143.12|143.2|143.14|143.22|143.14|143.2|143.12|0
1636376150000|2021-11-08 12:55:50|143.18|143.1|143.16|143.1|143.18|143.1|143.16|143.08|0
1636376160000|2021-11-08 12:56:00|143.2|143.12|143.2|143.14|143.22|143.18|143.2|143.12|6543
1636376170000|2021-11-08 12:56:10|143.18|143.12|143.12|143.04|143.18|143.12|143.12|143.02|13716
1636376180000|2021-11-08 12:56:20|143.1|143.06|143.1|143.06|143.14|143.06|143.1|143.06|0
1636376200000|2021-11-08 12:56:40|143.08|143.04|143.1|143.04|143.1|143.04|143.08|143.02|2139
1636376220000|2021-11-08 12:57:00|143.08|143|143.08|143|143.08|143|143.08|142.94|0
1636376230000|2021-11-08 12:57:10|||||||||2810
1636376240000|2021-11-08 12:57:20|143.06|142.96|143.02|142.96|143.06|142.96|143.02|142.96|5956
1636376250000|2021-11-08 12:57:30|143||143||143||143||0
1636376260000|2021-11-08 12:57:40|142.98|142.94|142.96|142.92|143.04|142.94|142.92|142.86|17854
1636376300000|2021-11-08 12:58:20||142.88||142.88||142.88||142.88|100
1636376320000|2021-11-08 12:58:40||142.92||142.92||142.92||142.92|0
1636376330000|2021-11-08 12:58:50|143|142.94|142.96|142.92|143|142.94|142.96|142.92|1455
1636376400000|2021-11-08 13:00:00|142.94|142.88|142.92|142.86|142.94|142.88|142.92|142.86|7234
1636376410000|2021-11-08 13:00:10|142.9|142.82|142.86|142.8|142.92|142.82|142.82|142.78|15433
1636376420000|2021-11-08 13:00:20|142.84|142.78|142.86|142.8|142.86|142.8|142.84|142.78|3199
1636376440000|2021-11-08 13:00:40|||||||||7120
1636376450000|2021-11-08 13:00:50|142.88|142.82|142.94|142.88|142.94|142.88|142.88|142.82|6811
1636376460000|2021-11-08 13:01:00|142.92|142.86|142.94|142.86|142.94|142.86|142.86|142.78|3440
1636376470000|2021-11-08 13:01:10|142.9|142.84|142.9|142.86|142.9|142.86|142.9|142.84|0
1636376500000|2021-11-08 13:01:40|142.88|142.84|142.88|142.8|142.9|142.84|142.8|142.7|15123
1636376510000|2021-11-08 13:01:50|142.86|142.76|142.86|142.78|142.86|142.82|142.84|142.76|1500
1636376520000|2021-11-08 13:02:00|142.84|142.76|142.84|142.76|142.84|142.78|142.84|142.74|0
1636376530000|2021-11-08 13:02:10|142.82|142.74|142.8|142.76|142.84|142.76|142.8|142.74|0
1636376540000|2021-11-08 13:02:20|142.78|142.74|142.8|142.74|142.8|142.74|142.78|142.74|6095
1636376550000|2021-11-08 13:02:30|142.78|142.72|142.78|142.72|142.78|142.72|142.78|142.72|2630
1636376560000|2021-11-08 13:02:40|142.8|142.74|142.9|142.84|142.9|142.84|142.8|142.74|5923
1636376590000|2021-11-08 13:03:10|||||||||729
1636376610000|2021-11-08 13:03:30|142.88|142.82|142.84|142.76|142.88|142.82|142.84|142.74|12038
1636376620000|2021-11-08 13:03:40|142.82|142.74|142.82|142.76|142.82|142.76|142.8|142.74|1500
1636376650000|2021-11-08 13:04:10|||||||||4903
1636376660000|2021-11-08 13:04:20|142.84|142.78|142.88|142.82|142.88|142.84|142.82|142.78|13852
1636376670000|2021-11-08 13:04:30|142.92|142.84|142.98|142.94|142.98|142.94|142.92|142.84|7422
1636376680000|2021-11-08 13:04:40|142.96|142.92|142.9|142.8|142.96|142.92|142.88|142.78|8935
1636376690000|2021-11-08 13:04:50|142.88|142.78|142.86|142.78|142.88|142.8|142.86|142.78|5067
1636376710000|2021-11-08 13:05:10|142.84|142.76|142.74|142.64|142.84|142.76|142.74|142.64|2234
1636376720000|2021-11-08 13:05:20|142.72||142.7||142.72||142.7||0
1636376730000|2021-11-08 13:05:30|142.74|142.66|142.74|142.66|142.74|142.66|142.72|142.66|0
1636376740000|2021-11-08 13:05:40|142.72||142.72||142.72||142.72||16972
1636376750000|2021-11-08 13:05:50|142.74|142.68|142.74|142.68|142.74|142.68|142.72|142.68|1161
1636376760000|2021-11-08 13:06:00|142.76|142.7|142.84|142.78|142.86|142.8|142.76|142.7|17137
1636376770000|2021-11-08 13:06:10||142.8||142.8||142.8||142.8|0
1636376780000|2021-11-08 13:06:20|142.86|142.82|142.9|142.8|142.9|142.82|142.86|142.8|201
1636376790000|2021-11-08 13:06:30||142.82||142.84||142.84||142.82|0
1636376800000|2021-11-08 13:06:40|||||||||3000
1636376810000|2021-11-08 13:06:50|||||||||365
1636376890000|2021-11-08 13:08:10|142.88|142.82|142.9|142.82|142.9|142.82|142.84|142.8|10970
1636376900000|2021-11-08 13:08:20|142.94|142.84|142.98|142.9|143|142.9|142.94|142.84|2560
1636376920000|2021-11-08 13:08:40|142.96||142.96||142.96||142.96||87
1636376930000|2021-11-08 13:08:50|||||||||1464
1636376950000|2021-11-08 13:09:10|142.98|142.92|142.98|142.92|142.98|142.92|142.96|142.9|9850
1636376970000|2021-11-08 13:09:30|143|142.9|142.96|142.9|143|142.9|142.96|142.9|2195
1636376990000|2021-11-08 13:09:50||142.92||142.9||142.92||142.9|5436
1636377000000|2021-11-08 13:10:00|142.94|142.88|142.9|142.86|142.94|142.88|142.9|142.82|7096
1636377020000|2021-11-08 13:10:20|||||||||556
1636377040000|2021-11-08 13:10:40|142.92|142.88|142.9|142.86|142.92|142.88|142.9|142.86|1968
1636377050000|2021-11-08 13:10:50|||||||||12080
1636377060000|2021-11-08 13:11:00|||||||||715
1636377080000|2021-11-08 13:11:20|142.88|142.84|142.9|142.84|142.9|142.86|142.88|142.84|8321
1636377090000|2021-11-08 13:11:30||142.86||142.86||142.86||142.84|1895
1636377100000|2021-11-08 13:11:40|142.88|142.84|142.86|142.8|142.9|142.84|142.84|142.8|4854
1636377110000|2021-11-08 13:11:50|142.88|142.82|142.88|142.82|142.88|142.82|142.88|142.82|91
1636377140000|2021-11-08 13:12:20||142.84||142.84||142.84||142.84|69
1636377170000|2021-11-08 13:12:50|142.86|142.82|142.86|142.8|142.86|142.82|142.86|142.8|5196
1636377180000|2021-11-08 13:13:00|142.88|142.82|142.9|142.82|142.9|142.84|142.88|142.82|12497
1636377190000|2021-11-08 13:13:10|||||||||7000
1636377200000|2021-11-08 13:13:20|142.88||142.88||142.88||142.88||0
1636377210000|2021-11-08 13:13:30|||||||||723
1636377220000|2021-11-08 13:13:40|||||||||139
1636377230000|2021-11-08 13:13:50|142.86|142.8|142.86|142.8|142.86|142.8|142.84|142.78|8924
1636377240000|2021-11-08 13:14:00|142.88|142.82|142.86|142.78|142.88|142.84|142.86|142.78|5655
1636377250000|2021-11-08 13:14:10||142.82||142.82||142.82||142.82|0
1636377270000|2021-11-08 13:14:30|142.9|142.84|142.88|142.82|142.94|142.86|142.88|142.82|2201
1636377330000|2021-11-08 13:15:30||142.84||142.82||142.84||142.82|107
1636377350000|2021-11-08 13:15:50|142.9|142.84|142.9|142.82|142.92|142.88|142.88|142.82|4285
1636377360000|2021-11-08 13:16:00||142.84||142.84||142.84||142.84|130
1636377370000|2021-11-08 13:16:10|||||||||173
1636377380000|2021-11-08 13:16:20|142.92|142.86|142.92|142.88|142.96|142.9|142.88|142.84|24987
1636377420000|2021-11-08 13:17:00|142.9|142.84|142.9|142.84|142.9|142.84|142.9|142.84|3309
1636377430000|2021-11-08 13:17:10|142.8|142.82|143|142.92|143|142.92|142.8|142.78|104423
1636377440000|2021-11-08 13:17:20|142.8|142.9|142.88|142.8|142.94|142.9|142.8|142.78|100000
1636377450000|2021-11-08 13:17:30|||||||||500
1636377460000|2021-11-08 13:17:40|142.92|142.82|142.88|142.82|142.92|142.84|142.88|142.82|25
1636377470000|2021-11-08 13:17:50|||||||||1000
1636377480000|2021-11-08 13:18:00|142.86|142.8|142.96|142.86|142.96|142.88|142.82|142.8|21799
1636377500000|2021-11-08 13:18:20|||||||||3472
1636377520000|2021-11-08 13:18:40|142.98|142.9|143.18|143.08|143.2|143.08|142.98|142.9|15997
1636377530000|2021-11-08 13:18:50|143.16|143.1|143.18|143.08|143.18|143.12|143.16|143.08|0
1636377540000|2021-11-08 13:19:00|143.16|143.06|143.14|143.08|143.16|143.08|143.14|143.06|173
1636377550000|2021-11-08 13:19:10|143.16||143.14||143.16||143.14||0
1636377560000|2021-11-08 13:19:20|143.18|143.1|143.14|143.1|143.18|143.1|143.14|143.1|86021
1636377570000|2021-11-08 13:19:30|143.18||143.18||143.18||143.18||1
1636377580000|2021-11-08 13:19:40|143.16|143.12|143.18|143.12|143.18|143.12|143.16|143.12|0
1636377590000|2021-11-08 13:19:50||143.14||143.14||143.14||143.14|0
1636377600000|2021-11-08 13:20:00|143.16|143.1|143.04|142.96|143.16|143.1|143.04|142.96|12091
1636377610000|2021-11-08 13:20:10|143.02|142.94|143|142.92|143.02|142.94|143|142.88|13230
1636377630000|2021-11-08 13:20:30||142.9||142.9||142.9||142.9|0
1636377640000|2021-11-08 13:20:40||142.92||142.9||142.92||142.9|1500
1636377660000|2021-11-08 13:21:00|142.98|142.88|143.08|143.04|143.12|143.04|142.96|142.88|8530
1636377670000|2021-11-08 13:21:10|143.12|143.06|143.12|143.06|143.16|143.08|143.12|143.06|157
1636377680000|2021-11-08 13:21:20|143.06|143.02|143.1|143|143.12|143.02|143.06|143|3635
1636377690000|2021-11-08 13:21:30|143.08||143.08||143.08||143.08||0
1636377700000|2021-11-08 13:21:40||143.02||143.02||143.02||143.02|0
1636377710000|2021-11-08 13:21:50|143.1|143.04|143.12|143.04|143.12|143.04|143.1|143.04|0
1636377720000|2021-11-08 13:22:00|143.08|143.02|143.12|143.04|143.14|143.04|143.08|143.02|7863
1636377760000|2021-11-08 13:22:40|143.1|143.02|143.1|143.02|143.1|143.02|143.1|143.02|0
1636377780000|2021-11-08 13:23:00|143.08|142.98|142.98|142.94|143.08|142.98|142.98|142.9|105361
1636377800000|2021-11-08 13:23:20|142.96|142.92|142.96|142.92|142.96|142.92|142.96|142.92|813
1636377810000|2021-11-08 13:23:30|142.98|142.94|143.04|142.98|143.04|143|142.98|142.92|6541
1636377820000|2021-11-08 13:23:40|143.06|143|143.08|143.02|143.1|143.04|143.06|143|2439
1636377830000|2021-11-08 13:23:50|143.06|143|143.04|143|143.06|143|143.04|143|252
1636377840000|2021-11-08 13:24:00|143.02|142.98|143|142.96|143.02|142.98|143|142.94|2478
1636377850000|2021-11-08 13:24:10|143.04|142.98|143.1|143.04|143.12|143.06|143.04|142.98|9198
1636377860000|2021-11-08 13:24:20|143.08|143.02|143.1|143.04|143.1|143.04|143.08|143.02|0
1636377870000|2021-11-08 13:24:30|143.12|143.06|143.16|143.06|143.18|143.06|143.12|143.06|1311
1636377880000|2021-11-08 13:24:40|143.14||143.16||143.18||143.14||90
1636377890000|2021-11-08 13:24:50|143.14||143.16||143.16||143.14||3470
1636377900000|2021-11-08 13:25:00|143.14||143.14||143.14||143.14||0
1636377910000|2021-11-08 13:25:10|||||||||4191
1636377920000|2021-11-08 13:25:20|||||||||3493
1636377930000|2021-11-08 13:25:30|143.12|143.08|143.1|143.04|143.12|143.08|143.08|143.04|2789
1636377940000|2021-11-08 13:25:40|143.08||143.08||143.1||143.08||0
1636377950000|2021-11-08 13:25:50|143.06|143.02|143|142.92|143.06|143.02|143|142.88|12730
1636377960000|2021-11-08 13:26:00||142.94||142.94||142.94||142.94|30
1636377970000|2021-11-08 13:26:10|142.98||142.98||142.98||142.98||7011
1636377980000|2021-11-08 13:26:20|143|142.96|143.02|142.96|143.02|142.96|142.98|142.96|15790
1636377990000|2021-11-08 13:26:30|143|142.92|143.02|142.94|143.02|142.94|143|142.92|0
1636378000000|2021-11-08 13:26:40|||||||||24876
1636378020000|2021-11-08 13:27:00|143|142.92|142.98|142.92|143|142.92|142.94|142.9|7119
1636378040000|2021-11-08 13:27:20|||||||||272
1636378070000|2021-11-08 13:27:50|||||||||419
1636378080000|2021-11-08 13:28:00|142.96|142.9|142.94|142.86|142.96|142.9|142.9|142.86|4759
1636378090000|2021-11-08 13:28:10|||||||||3
1636378100000|2021-11-08 13:28:20||142.9||142.86||142.9||142.86|1758
1636378110000|2021-11-08 13:28:30|142.92||142.9||142.92||142.9||1000
1636378120000|2021-11-08 13:28:40|142.88|142.84|142.86|142.82|142.88|142.84|142.86|142.8|7503
1636378130000|2021-11-08 13:28:50|142.84|142.8|142.7|142.62|142.84|142.8|142.7|142.6|6842
1636378140000|2021-11-08 13:29:00|142.68|142.6|142.68|142.6|142.7|142.66|142.66|142.6|4233
1636378150000|2021-11-08 13:29:10||142.62||142.62||142.62||142.62|0
1636378160000|2021-11-08 13:29:20|142.66|142.6|142.62|142.56|142.66|142.6|142.62|142.54|6411
1636378180000|2021-11-08 13:29:40|142.6|142.54|142.64|142.6|142.66|142.6|142.6|142.54|4092
1636378190000|2021-11-08 13:29:50|142.66|142.62|142.74|142.66|142.74|142.66|142.66|142.62|9434
1636378200000|2021-11-08 13:30:00|||||||||180
1636378220000|2021-11-08 13:30:20|142.7|142.62|142.7|142.64|142.7|142.64|142.68|142.62|3862
1636378230000|2021-11-08 13:30:30|142.68|142.62|142.52|142.48|142.68|142.66|142.52|142.48|26552
1636378240000|2021-11-08 13:30:40|142.56|142.5|142.62|142.54|142.64|142.54|142.54|142.5|1192
1636378250000|2021-11-08 13:30:50|142.64|142.56|142.68|142.58|142.68|142.58|142.64|142.56|0
1636378260000|2021-11-08 13:31:00|142.66|142.6|142.64|142.6|142.66|142.6|142.64|142.6|2000
1636378270000|2021-11-08 13:31:10|||||||||1271
1636378280000|2021-11-08 13:31:20|142.62|142.58|142.62|142.54|142.62|142.58|142.62|142.54|8773
1636378310000|2021-11-08 13:31:50|142.64|142.56|142.84|142.74|142.86|142.74|142.64|142.56|24381
1636378320000|2021-11-08 13:32:00|142.82|142.72|142.78|142.7|142.84|142.76|142.76|142.7|9344
1636378340000|2021-11-08 13:32:20|142.76||142.76||142.76||142.74||2667
1636378350000|2021-11-08 13:32:30||142.72||142.72||142.72||142.72|70
1636378360000|2021-11-08 13:32:40|142.78|142.74|142.8|142.72|142.8|142.74|142.78|142.72|4130
1636378370000|2021-11-08 13:32:50|||||||||1879
1636378380000|2021-11-08 13:33:00|142.78||142.78||142.78||142.78||0
1636378410000|2021-11-08 13:33:30|||||||||2500
1636378440000|2021-11-08 13:34:00|142.8|142.74|142.8|142.74|142.8|142.76|142.78|142.74|4116
1636378450000|2021-11-08 13:34:10||142.76||142.76||142.76||142.76|10
1636378470000|2021-11-08 13:34:30|142.78|142.74|142.76|142.72|142.8|142.74|142.74|142.68|16407
1636378490000|2021-11-08 13:34:50|||||||||1346
1636378560000|2021-11-08 13:36:00|142.78|142.74|142.76|142.72|142.78|142.74|142.76|142.72|9434
1636378570000|2021-11-08 13:36:10|||||||||5000
1636378590000|2021-11-08 13:36:30|142.74|142.7|142.66|142.6|142.74|142.7|142.66|142.58|22833
1636378600000|2021-11-08 13:36:40|142.64|142.62|142.64|142.56|142.66|142.62|142.52|142.48|22058
1636378610000|2021-11-08 13:36:50|142.62|142.58|142.64|142.6|142.64|142.6|142.6|142.58|1500
1636378640000|2021-11-08 13:37:20|||||||||5000
1636378650000|2021-11-08 13:37:30|||||||||3000
1636378660000|2021-11-08 13:37:40|142.66|142.62|142.84|142.74|142.84|142.74|142.66|142.62|7647
1636378670000|2021-11-08 13:37:50|142.86|142.76|142.86|142.78|142.86|142.78|142.86|142.76|0
1636378680000|2021-11-08 13:38:00|142.9|142.8|142.92|142.84|142.94|142.84|142.86|142.8|11846
1636378700000|2021-11-08 13:38:20|142.9|142.82|142.84|142.76|142.9|142.82|142.84|142.76|7927
1636378710000|2021-11-08 13:38:30||142.78||142.78||142.78||142.78|0
1636378720000|2021-11-08 13:38:40|142.82|142.76|142.68|142.6|142.82|142.76|142.68|142.58|8774
1636378740000|2021-11-08 13:39:00|142.66|142.56|142.64|142.58|142.66|142.58|142.64|142.56|10
1636378750000|2021-11-08 13:39:10|142.62|142.54|142.68|142.64|142.68|142.64|142.62|142.54|10986
1636378760000|2021-11-08 13:39:20|142.66|142.62|142.66|142.6|142.68|142.62|142.66|142.6|156
1636378780000|2021-11-08 13:39:40|142.64|142.56|142.62|142.56|142.64|142.56|142.62|142.54|5614
1636378800000|2021-11-08 13:40:00||142.54||142.54||142.54||142.54|980
1636378810000|2021-11-08 13:40:10||142.58||142.58||142.58||142.58|0
1636378820000|2021-11-08 13:40:20|142.6|142.54|142.56|142.5|142.6|142.54|142.56|142.5|1315
1636378830000|2021-11-08 13:40:30|142.54|142.48|142.46|142.4|142.54|142.48|142.44|142.38|12926
1636378860000|2021-11-08 13:41:00|142.44|142.38|142.5|142.44|142.5|142.44|142.42|142.38|9911
1636378870000|2021-11-08 13:41:10|142.48||142.48||142.48||142.48||0
1636378920000|2021-11-08 13:42:00|142.46|142.46|142.48|142.44|142.5|142.46|142.46|142.42|7721
1636378930000|2021-11-08 13:42:10|142.52|142.46|142.58|142.52|142.58|142.52|142.52|142.46|2659
1636378940000|2021-11-08 13:42:20|142.56|142.54|142.56|142.52|142.56|142.54|142.56|142.52|2
1636378970000|2021-11-08 13:42:50|142.54|142.5|142.52|142.44|142.54|142.5|142.46|142.4|18564
1636378980000|2021-11-08 13:43:00|142.5|142.46|142.5|142.46|142.5|142.46|142.5|142.46|25
1636379010000|2021-11-08 13:43:30|142.52|142.48|142.6|142.52|142.6|142.52|142.52|142.48|19785
1636379020000|2021-11-08 13:43:40|142.54|142.5|142.52|142.46|142.54|142.52|142.52|142.46|5415
1636379040000|2021-11-08 13:44:00|||||||||10475
1636379060000|2021-11-08 13:44:20|142.54|142.48|142.6|142.52|142.6|142.52|142.54|142.48|7305
1636379070000|2021-11-08 13:44:30|142.58|142.5|142.52|142.46|142.58|142.52|142.52|142.46|2722
1636379090000|2021-11-08 13:44:50|142.5|142.44|142.48|142.4|142.5|142.44|142.44|142.38|11699
1636379100000|2021-11-08 13:45:00||142.42||142.44||142.44||142.4|2200
1636379110000|2021-11-08 13:45:10|||||||||37660
1636379160000|2021-11-08 13:46:00||142.46||142.46||142.46||142.46|1448
1636379200000|2021-11-08 13:46:40|142.5|142.48|142.52|142.48|142.54|142.5|142.5|142.48|7261
1636379210000|2021-11-08 13:46:50|||||||||3720
1636379220000|2021-11-08 13:47:00|142.5|142.46|142.44|142.4|142.5|142.46|142.44|142.38|19592
1636379230000|2021-11-08 13:47:10|142.46|142.42|142.6|142.54|142.6|142.54|142.46|142.42|4937
1636379240000|2021-11-08 13:47:20|142.62|142.56|142.54|142.5|142.64|142.58|142.54|142.48|12330
1636379250000|2021-11-08 13:47:30||142.48||142.48||142.48||142.48|0
1636379260000|2021-11-08 13:47:40|142.56|142.5|142.72|142.66|142.72|142.66|142.56|142.5|7171
1636379280000|2021-11-08 13:48:00|142.74|142.64|142.64|142.58|142.74|142.64|142.64|142.56|13283
1636379290000|2021-11-08 13:48:10|||||||||9095
1636379310000|2021-11-08 13:48:30|||||||||692
1636379320000|2021-11-08 13:48:40|142.66|142.6|142.66|142.64|142.68|142.64|142.66|142.6|5638
1636379330000|2021-11-08 13:48:50|142.68|142.66|142.76|142.68|142.76|142.68|142.68|142.64|11536
1636379340000|2021-11-08 13:49:00|142.8|142.7|142.76|142.7|142.82|142.7|142.76|142.7|22811
1636379360000|2021-11-08 13:49:20|142.8|142.72|142.86|142.78|142.86|142.78|142.8|142.72|1652
1636379370000|2021-11-08 13:49:30|142.82||142.86||142.86||142.82||14
1636379380000|2021-11-08 13:49:40|142.84|142.8|142.78|142.7|142.84|142.8|142.78|142.68|17385
1636379400000|2021-11-08 13:50:00|142.76|142.68|142.74|142.64|142.76|142.68|142.7|142.64|1167
1636379410000|2021-11-08 13:50:10|142.72|142.62|142.72|142.7|142.76|142.7|142.68|142.62|5722
1636379420000|2021-11-08 13:50:20|142.76|142.72|142.84|142.78|142.86|142.78|142.72|142.72|4691
1636379430000|2021-11-08 13:50:30|142.82|142.74|142.84|142.74|142.84|142.74|142.82|142.74|0
1636379440000|2021-11-08 13:50:40|142.82||142.8||142.82||142.8||0
1636379450000|2021-11-08 13:50:50|142.84|142.76|142.84|142.76|142.84|142.76|142.84|142.76|0
1636379460000|2021-11-08 13:51:00|142.82|142.78|142.84|142.82|142.88|142.82|142.82|142.78|16889
1636379470000|2021-11-08 13:51:10|142.86||142.92||142.92||142.86||2007
1636379480000|2021-11-08 13:51:20|142.94|142.84|142.9|142.86|142.94|142.86|142.9|142.84|90
1636379490000|2021-11-08 13:51:30|142.94|142.88|142.9|142.88|142.94|142.88|142.9|142.88|6676
1636379500000|2021-11-08 13:51:40|142.88|142.86|142.84|142.76|142.88|142.86|142.84|142.74|9666
1636379510000|2021-11-08 13:51:50|||||||||6000
1636379520000|2021-11-08 13:52:00|142.82|142.78|142.82|142.78|142.82|142.8|142.82|142.78|1994
1636379530000|2021-11-08 13:52:10|142.78|142.76|142.84|142.76|142.88|142.8|142.78|142.76|6035
1636379540000|2021-11-08 13:52:20||142.78||142.78||142.78||142.78|0
1636379560000|2021-11-08 13:52:40|142.88|142.76|142.88|142.82|142.88|142.82|142.88|142.76|1902
1636379570000|2021-11-08 13:52:50|142.84|142.8|142.82|142.76|142.84|142.8|142.8|142.76|14478
1636379580000|2021-11-08 13:53:00|||||||||7074
1636379600000|2021-11-08 13:53:20||142.78||142.78||142.78||142.78|0
1636379620000|2021-11-08 13:53:40|||||||||1614
1636379650000|2021-11-08 13:54:10|142.8|142.76|142.82|142.76|142.82|142.76|142.76|142.74|16222
1636379660000|2021-11-08 13:54:20|||||||||7025
1636379690000|2021-11-08 13:54:50|||||||||46
1636379710000|2021-11-08 13:55:10|||||||||100
1636379740000|2021-11-08 13:55:40|142.84|142.78|142.86|142.78|142.88|142.8|142.84|142.78|6363
1636379760000|2021-11-08 13:56:00|||||||||125
1636379780000|2021-11-08 13:56:20|142.84||142.84||142.84||142.82||62
1636379790000|2021-11-08 13:56:30|142.86|142.8|142.92|142.84|142.94|142.88|142.86|142.8|9508
1636379800000|2021-11-08 13:56:40|142.94|142.86|142.92|142.86|142.94|142.86|142.92|142.86|0
1636379810000|2021-11-08 13:56:50|142.94|142.88|142.92|142.84|142.94|142.88|142.88|142.82|16655
1636379820000|2021-11-08 13:57:00||142.82||142.84||142.84||142.82|14001
1636379830000|2021-11-08 13:57:10|142.9|142.82|142.86|142.82|142.9|142.82|142.86|142.82|1770
1636379840000|2021-11-08 13:57:20|142.84|142.78|142.84|142.78|142.84|142.78|142.82|142.76|5104
1636379850000|2021-11-08 13:57:30|||||||||100
1636379860000|2021-11-08 13:57:40|142.86|142.8|142.92|142.88|142.92|142.88|142.84|142.78|9677
1636379870000|2021-11-08 13:57:50|142.94|142.9|142.98|142.9|143|142.9|142.94|142.9|1262
1636379880000|2021-11-08 13:58:00||142.92||142.92||142.92||142.92|0
1636379910000|2021-11-08 13:58:30|142.96|142.9|142.98|142.92|142.98|142.92|142.94|142.9|7618
1636379920000|2021-11-08 13:58:40||142.94||142.96||142.96||142.94|0
1636379930000|2021-11-08 13:58:50|143.02|142.98|143|142.94|143.02|142.98|142.98|142.94|6855
1636379940000|2021-11-08 13:59:00|142.98|142.9|142.96|142.88|142.98|142.9|142.96|142.88|8906
1636379960000|2021-11-08 13:59:20|142.94|142.9|142.98|142.92|143|142.94|142.92|142.9|15654
1636379970000|2021-11-08 13:59:30|143|142.94|143|142.94|143|142.94|143|142.94|0
1636379980000|2021-11-08 13:59:40|142.98|142.92|142.94|142.88|142.98|142.92|142.94|142.88|12922
1636380000000|2021-11-08 14:00:00|142.96|142.9|143|142.94|143.04|142.94|142.96|142.9|13046
1636380010000|2021-11-08 14:00:10|142.98|142.9|142.98|142.88|142.98|142.94|142.98|142.88|2783
1636380020000|2021-11-08 14:00:20|142.96||142.94||142.96||142.94||273
1636380060000|2021-11-08 14:01:00||142.9||142.9||142.9||142.9|693
1636380070000|2021-11-08 14:01:10||142.92||142.92||142.92||142.9|0
1636380080000|2021-11-08 14:01:20|142.92|142.9|142.92|142.88|142.94|142.9|142.9|142.88|17418
1636380100000|2021-11-08 14:01:40|||||||||4154
1636380110000|2021-11-08 14:01:50|142.94|142.9|142.94|142.9|142.94|142.9|142.94|142.9|2667
1636380120000|2021-11-08 14:02:00|||||||||500
1636380130000|2021-11-08 14:02:10|||||||||926
1636380140000|2021-11-08 14:02:20|||||||||1161
1636380150000|2021-11-08 14:02:30|142.96|142.92|143.04|142.98|143.04|142.98|142.96|142.92|13793
1636380160000|2021-11-08 14:02:40|143.08|143|143.08|143.02|143.08|143.04|143.08|143|3243
1636380170000|2021-11-08 14:02:50|143.1|143.04|143.1|143.04|143.1|143.04|143.1|143.04|0
1636380180000|2021-11-08 14:03:00|143.08|143.06|143.12|143.06|143.12|143.06|143.08|143.04|1301
1636380200000|2021-11-08 14:03:20|143.1|143.04|143.12|143.08|143.12|143.1|143.02|142.98|14553
1636380230000|2021-11-08 14:03:50|143.1|143.06|143.12|143.08|143.12|143.08|143.1|143.06|2430
1636380240000|2021-11-08 14:04:00|143.1||143.1||143.1||143.1||30000
1636380260000|2021-11-08 14:04:20|143.08|143.06|143.06|143.02|143.08|143.08|143.06|143.02|18577
1636380270000|2021-11-08 14:04:30|143.04|142.98|143.04|142.98|143.04|142.98|143|142.94|4928
1636380280000|2021-11-08 14:04:40|143.02|142.94|142.98|142.9|143.02|142.94|142.98|142.88|1621
1636380300000|2021-11-08 14:05:00|142.96|142.88|142.94|142.86|142.96|142.9|142.94|142.86|0
1636380310000|2021-11-08 14:05:10|142.96|142.88|143|142.94|143|142.94|142.94|142.88|10075
1636380320000|2021-11-08 14:05:20|142.98|142.9|142.96|142.9|142.98|142.9|142.96|142.9|0
1636380340000|2021-11-08 14:05:40|142.94||142.96||142.96||142.94||750
1636380350000|2021-11-08 14:05:50|142.94|142.92|142.96|142.92|142.96|142.92|142.94|142.88|5498
1636380360000|2021-11-08 14:06:00|142.94|142.88|142.94|142.88|142.96|142.88|142.9|142.86|2613
1636380370000|2021-11-08 14:06:10|142.98|142.9|142.94|142.9|143|142.92|142.94|142.9|2835
1636380380000|2021-11-08 14:06:20|142.98|142.92|143|142.96|143|142.96|142.98|142.92|1254
1636380390000|2021-11-08 14:06:30|143.02|142.98|142.98|142.9|143.02|142.98|142.94|142.88|18566
1636380400000|2021-11-08 14:06:40|142.94||142.98||142.98||142.94||0
1636380420000|2021-11-08 14:07:00|142.96|142.88|142.92|142.86|142.96|142.88|142.86|142.78|13946
1636380430000|2021-11-08 14:07:10|||||||||7749
1636380440000|2021-11-08 14:07:20|142.9|142.88|142.94|142.9|142.96|142.9|142.9|142.88|1092
1636380460000|2021-11-08 14:07:40|142.98|142.92|143.04|142.96|143.04|142.98|142.98|142.92|1132
1636380470000|2021-11-08 14:07:50||142.98||142.98||142.98||142.98|0
1636380500000|2021-11-08 14:08:20|143.02|142.96|142.98|142.94|143.02|142.96|142.96|142.94|12350
1636380510000|2021-11-08 14:08:30|142.96|142.9|142.94|142.86|142.96|142.9|142.94|142.86|8115
1636380530000|2021-11-08 14:08:50|142.92|142.9|142.98|142.92|142.98|142.94|142.92|142.9|7173
1636380560000|2021-11-08 14:09:20|142.96|142.9|142.96|142.92|142.98|142.94|142.96|142.9|1094
1636380570000|2021-11-08 14:09:30|||||||||350
1636380600000|2021-11-08 14:10:00|||||||||7819
1636380640000|2021-11-08 14:10:40|||||||||35
1636380660000|2021-11-08 14:11:00|142.98|142.94|142.96|142.94|142.98|142.94|142.96|142.92|3670
1636380670000|2021-11-08 14:11:10|142.94|142.92|142.94|142.9|142.96|142.92|142.92|142.9|16672
1636380700000|2021-11-08 14:11:40|142.92|142.86|142.92|142.86|142.92|142.86|142.92|142.86|4273
1636380710000|2021-11-08 14:11:50|142.9|142.84|142.84|142.78|142.9|142.84|142.84|142.78|18375
1636380730000|2021-11-08 14:12:10|142.86|142.8|142.78|142.7|142.86|142.82|142.76|142.66|10446
1636380750000|2021-11-08 14:12:30||142.72||142.72||142.72||142.72|5605
1636380760000|2021-11-08 14:12:40|142.8|142.74|142.7|142.64|142.8|142.74|142.7|142.64|13017
1636380770000|2021-11-08 14:12:50||142.66||142.64||142.66||142.64|0
1636380790000|2021-11-08 14:13:10|||||||||278
1636380820000|2021-11-08 14:13:40|142.72|142.7|142.9|142.82|142.96|142.88|142.72|142.7|37138
1636380830000|2021-11-08 14:13:50|142.88|142.8|142.86|142.78|142.88|142.8|142.82|142.78|3901
1636380840000|2021-11-08 14:14:00|142.84|142.76|142.78|142.72|142.84|142.76|142.78|142.7|1373
1636380850000|2021-11-08 14:14:10||142.7||142.7||142.7||142.7|0
1636380860000|2021-11-08 14:14:20||142.72||142.72||142.72||142.7|0
1636380870000|2021-11-08 14:14:30|142.76|142.74|142.76|142.7|142.76|142.76|142.76|142.7|13281
1636380930000|2021-11-08 14:15:30||142.72||142.7||142.72||142.7|426
1636380960000|2021-11-08 14:16:00|142.74||142.76||142.76||142.74||0
1636380970000|2021-11-08 14:16:10|142.74|142.68|142.66|142.6|142.74|142.68|142.66|142.6|14470
1636380980000|2021-11-08 14:16:20||142.62||142.62||142.62||142.62|0
1636380990000|2021-11-08 14:16:30|142.64|142.6|142.64|142.56|142.64|142.6|142.58|142.5|7195
1636381020000|2021-11-08 14:17:00|142.62|142.54|142.52|142.5|142.62|142.54|142.52|142.5|689
1636381040000|2021-11-08 14:17:20|142.54|142.46|142.48|142.4|142.54|142.46|142.48|142.4|99
1636381050000|2021-11-08 14:17:30|||||||||585
1636381060000|2021-11-08 14:17:40|142.46|142.38|142.48|142.4|142.48|142.42|142.4|142.34|2853
1636381070000|2021-11-08 14:17:50||142.42||142.44||142.44||142.42|698
1636381080000|2021-11-08 14:18:00|142.46|142.42|142.48|142.42|142.48|142.42|142.46|142.42|0
1636381090000|2021-11-08 14:18:10|142.46|142.44|142.42|142.36|142.46|142.44|142.42|142.34|6357
1636381100000|2021-11-08 14:18:20|142.44|142.34|142.34|142.26|142.44|142.34|142.34|142.26|4382
1636381110000|2021-11-08 14:18:30|142.32|142.28|142.28|142.2|142.32|142.3|142.26|142.18|8550
1636381120000|2021-11-08 14:18:40||142.22||142.22||142.22||142.22|90
1636381130000|2021-11-08 14:18:50|142.26||142.26||142.28||142.26||0
1636381140000|2021-11-08 14:19:00|142.28||142.28||142.28||142.26||699
1636381150000|2021-11-08 14:19:10|142.3|142.24|142.22|142.18|142.3|142.28|142.22|142.18|12690
1636381160000|2021-11-08 14:19:20|142.24|142.2|142.34|142.26|142.34|142.26|142.24|142.2|6497
1636381170000|2021-11-08 14:19:30|142.36|142.28|142.42|142.34|142.42|142.34|142.36|142.28|3290
1636381190000|2021-11-08 14:19:50||142.36||142.36||142.36||142.36|0
1636381200000|2021-11-08 14:20:00|142.4|142.34|142.38|142.3|142.42|142.34|142.34|142.28|33999
1636381210000|2021-11-08 14:20:10||142.32||142.32||142.32||142.32|0
1636381230000|2021-11-08 14:20:30|142.36|142.3|142.28|142.24|142.36|142.3|142.28|142.2|13533
1636381240000|2021-11-08 14:20:40|142.26|142.22|142.26|142.22|142.28|142.22|142.26|142.18|10
1636381250000|2021-11-08 14:20:50|142.24||142.24||142.24||142.24||1650
1636381260000|2021-11-08 14:21:00|142.26|142.18|142.24|142.18|142.3|142.24|142.24|142.18|6513
1636381290000|2021-11-08 14:21:30|||||||||3000
1636381310000|2021-11-08 14:21:50|||||||||15
1636381320000|2021-11-08 14:22:00|142.26|142.2|142.3|142.24|142.3|142.24|142.26|142.2|4887
1636381330000|2021-11-08 14:22:10|142.32||142.3||142.32||142.3||0
1636381360000|2021-11-08 14:22:40|142.32||142.32||142.32||142.3||15156
1636381370000|2021-11-08 14:22:50||142.26||142.26||142.26||142.26|349
1636381380000|2021-11-08 14:23:00|142.28|142.28|142.32|142.28|142.36|142.28|142.28|142.26|7283
1636381390000|2021-11-08 14:23:10|142.3|142.26|142.32|142.26|142.36|142.26|142.22|142.12|32971
1636381400000|2021-11-08 14:23:20|142.3|142.22|142.26|142.18|142.3|142.22|142.26|142.18|0
1636381410000|2021-11-08 14:23:30|142.3|142.22|142.38|142.32|142.38|142.32|142.3|142.22|163
1636381420000|2021-11-08 14:23:40||142.3||142.3||142.3||142.3|201
1636381430000|2021-11-08 14:23:50|142.36|142.26|142.34|142.26|142.36|142.26|142.34|142.26|1454
1636381440000|2021-11-08 14:24:00|142.36|142.28|142.46|142.42|142.52|142.42|142.36|142.28|17593
1636381460000|2021-11-08 14:24:20|142.5|142.44|142.62|142.54|142.64|142.54|142.5|142.42|10836
1636381470000|2021-11-08 14:24:30|142.6|142.56|142.54|142.48|142.6|142.56|142.54|142.44|10019
1636381480000|2021-11-08 14:24:40|||||||||1387
1636381500000|2021-11-08 14:25:00|142.52|142.44|142.5|142.42|142.52|142.44|142.5|142.38|5842
1636381510000|2021-11-08 14:25:10||142.4||142.42||142.42||142.4|274
1636381530000|2021-11-08 14:25:30|142.48|142.4|142.48|142.38|142.48|142.4|142.48|142.38|253
1636381540000|2021-11-08 14:25:40|||||||||250
1636381550000|2021-11-08 14:25:50||142.4||142.4||142.4||142.4|0
1636381560000|2021-11-08 14:26:00|142.5|142.38|142.52|142.48|142.58|142.48|142.46|142.38|13919
1636381570000|2021-11-08 14:26:10|142.5|142.42|142.48|142.42|142.5|142.42|142.46|142.42|1503
1636381580000|2021-11-08 14:26:20|142.5|142.44|142.56|142.48|142.56|142.5|142.5|142.44|5415
1636381590000|2021-11-08 14:26:30|142.52|142.5|142.64|142.56|142.66|142.56|142.52|142.5|1
1636381620000|2021-11-08 14:27:00||142.54||142.56||142.56||142.54|8968
1636381640000|2021-11-08 14:27:20|||||||||1368
1636381650000|2021-11-08 14:27:30|142.62|142.54|142.56|142.48|142.62|142.54|142.54|142.48|5162
1636381660000|2021-11-08 14:27:40|142.54|142.44|142.58|142.5|142.68|142.6|142.54|142.44|10296
1636381690000|2021-11-08 14:28:10|142.56|142.48|142.54|142.48|142.56|142.48|142.54|142.48|4555
1636381700000|2021-11-08 14:28:20||142.5||142.5||142.5||142.5|0
1636381710000|2021-11-08 14:28:30|||||||||403
1636381730000|2021-11-08 14:28:50||142.48||142.48||142.48||142.48|1994
1636381740000|2021-11-08 14:29:00|142.52|142.44|142.52|142.42|142.52|142.44|142.52|142.42|8312
1636381760000|2021-11-08 14:29:20||142.44||142.46||142.46||142.44|902
1636381790000|2021-11-08 14:29:50|142.5|142.44|142.44|142.36|142.5|142.46|142.44|142.32|31704
1636381800000|2021-11-08 14:30:00|142.46|142.38|142.42|142.34|142.46|142.38|142.42|142.3|8493
1636381810000|2021-11-08 14:30:10|142.4|142.32|142.4|142.32|142.46|142.42|142.38|142.3|12701
1636381820000|2021-11-08 14:30:20||142.3||142.32||142.32||142.28|38
1636381830000|2021-11-08 14:30:30|||||||||4499
1636381840000|2021-11-08 14:30:40|142.42|142.34|142.44|142.4|142.46|142.4|142.4|142.34|7640
1636381850000|2021-11-08 14:30:50|142.46|142.42|142.38|142.32|142.46|142.42|142.38|142.32|8891
1636381860000|2021-11-08 14:31:00|142.36|142.34|142.4|142.34|142.44|142.38|142.36|142.32|11898
1636381870000|2021-11-08 14:31:10|142.38|142.32|142.3|142.26|142.38|142.32|142.3|142.24|16646
1636381890000|2021-11-08 14:31:30|142.28|142.24|142.3|142.26|142.3|142.26|142.28|142.24|4583
1636381900000|2021-11-08 14:31:40|142.32|142.28|142.34|142.3|142.4|142.32|142.32|142.28|7337
1636381910000|2021-11-08 14:31:50|142.32|142.28|142.32|142.28|142.34|142.32|142.3|142.24|9456
1636381920000|2021-11-08 14:32:00|142.34|142.3|142.28|142.26|142.34|142.3|142.28|142.24|8091
1636381930000|2021-11-08 14:32:10|142.3|142.3|142.32|142.26|142.38|142.32|142.3|142.26|6835
1636381940000|2021-11-08 14:32:20|142.34|142.28|142.32|142.3|142.36|142.3|142.32|142.28|3034
1636381950000|2021-11-08 14:32:30||142.26||142.26||142.26||142.26|5
1636381960000|2021-11-08 14:32:40|142.36|142.28|142.5|142.42|142.5|142.42|142.36|142.28|3444
1636381970000|2021-11-08 14:32:50|142.48|142.44|142.48|142.4|142.48|142.44|142.44|142.34|3505
1636381980000|2021-11-08 14:33:00|142.44|142.42|142.58|142.5|142.6|142.56|142.44|142.4|27207
1636381990000|2021-11-08 14:33:10|142.6|142.52|142.58|142.54|142.6|142.54|142.58|142.52|0
1636382010000|2021-11-08 14:33:30|142.56|142.52|142.52|142.48|142.56|142.52|142.5|142.44|37933
1636382020000|2021-11-08 14:33:40|142.5|142.44|142.42|142.4|142.5|142.46|142.42|142.4|3866
1636382030000|2021-11-08 14:33:50||142.38||142.38||142.38||142.36|6052
1636382040000|2021-11-08 14:34:00|142.4|142.4|142.44|142.4|142.48|142.4|142.4|142.34|22066
1636382060000|2021-11-08 14:34:20|142.48|142.42|142.44|142.42|142.48|142.42|142.44|142.4|10551
1636382080000|2021-11-08 14:34:40|142.48|142.44|142.64|142.56|142.66|142.56|142.48|142.44|29881
1636382090000|2021-11-08 14:34:50|142.62||142.6||142.62||142.6||500
1636382100000|2021-11-08 14:35:00|142.58|142.52|142.66|142.6|142.68|142.62|142.56|142.48|7742
1636382110000|2021-11-08 14:35:10|142.68|142.62|142.68|142.62|142.68|142.62|142.68|142.62|25
1636382120000|2021-11-08 14:35:20||142.64||142.62||142.64||142.62|1605
1636382130000|2021-11-08 14:35:30||142.64||142.62||142.64||142.62|44
1636382140000|2021-11-08 14:35:40|||||||||449
1636382150000|2021-11-08 14:35:50|142.66|142.6|142.68|142.6|142.68|142.6|142.6|142.56|6243
1636382160000|2021-11-08 14:36:00|142.66|142.58|142.6|142.5|142.66|142.58|142.6|142.48|7071
1636382180000|2021-11-08 14:36:20||142.52||142.52||142.52||142.5|10
1636382190000|2021-11-08 14:36:30|||||||||9970
1636382200000|2021-11-08 14:36:40|142.62|142.54|142.64|142.6|142.7|142.66|142.6|142.54|22786
1636382210000|2021-11-08 14:36:50|142.62|142.58|142.64|142.56|142.64|142.58|142.58|142.52|4698
1636382220000|2021-11-08 14:37:00|142.62|142.58|142.64|142.58|142.64|142.58|142.62|142.58|400
1636382230000|2021-11-08 14:37:10|142.62||142.62||142.62||142.62||0
1636382260000|2021-11-08 14:37:40|142.64|142.6|142.82|142.74|142.84|142.76|142.64|142.6|27763
1636382270000|2021-11-08 14:37:50|142.8|142.72|142.82|142.72|142.82|142.74|142.78|142.66|1728
1636382280000|2021-11-08 14:38:00|142.84|142.74|142.78|142.7|142.84|142.76|142.72|142.7|6321
1636382290000|2021-11-08 14:38:10|||||||||340
1636382300000|2021-11-08 14:38:20||142.72||142.72||142.72||142.7|2196
1636382330000|2021-11-08 14:38:50|142.76|142.7|142.64|142.56|142.76|142.7|142.64|142.56|12934
1636382340000|2021-11-08 14:39:00|142.62|142.54|142.56|142.46|142.62|142.54|142.56|142.44|13327
1636382350000|2021-11-08 14:39:10|142.54|142.44|142.52|142.42|142.54|142.5|142.52|142.42|1925
1636382360000|2021-11-08 14:39:20||142.46||142.48||142.48||142.46|2
1636382370000|2021-11-08 14:39:30|||||||||3000
1636382380000|2021-11-08 14:39:40|142.54|142.5|142.54|142.5|142.58|142.5|142.54|142.48|3413
1636382410000|2021-11-08 14:40:10|||||||||9485
1636382420000|2021-11-08 14:40:20|||||||||875
1636382430000|2021-11-08 14:40:30|142.52|142.48|142.54|142.48|142.54|142.5|142.52|142.48|4899
1636382440000|2021-11-08 14:40:40|142.52|142.5|142.54|142.5|142.54|142.5|142.52|142.48|0
1636382450000|2021-11-08 14:40:50|142.56|142.52|142.64|142.56|142.68|142.56|142.56|142.52|4980
1636382460000|2021-11-08 14:41:00||142.58||142.6||142.6||142.58|278
1636382470000|2021-11-08 14:41:10|142.68|142.62|142.7|142.64|142.72|142.68|142.68|142.62|10336
1636382480000|2021-11-08 14:41:20|142.72|142.66|142.72|142.64|142.74|142.68|142.68|142.62|9514
1636382490000|2021-11-08 14:41:30|142.7|142.66|142.68|142.62|142.7|142.66|142.68|142.62|1976
1636382500000|2021-11-08 14:41:40|||||||||5328
1636382510000|2021-11-08 14:41:50|142.66|142.6|142.6|142.56|142.66|142.6|142.54|142.5|15820
1636382520000|2021-11-08 14:42:00|142.58|142.54|142.6|142.54|142.6|142.54|142.56|142.54|1559
1636382530000|2021-11-08 14:42:10|142.52|142.52|142.56|142.5|142.58|142.52|142.52|142.48|11443
1636382540000|2021-11-08 14:42:20|142.54|142.48|142.5|142.46|142.54|142.48|142.5|142.46|0
1636382550000|2021-11-08 14:42:30|142.48|142.42|142.42|142.36|142.48|142.42|142.42|142.34|3241
1636382560000|2021-11-08 14:42:40|142.44|142.38|142.5|142.46|142.54|142.46|142.44|142.38|28158
1636382570000|2021-11-08 14:42:50|142.52|142.48|142.72|142.62|142.72|142.64|142.52|142.48|2794
1636382580000|2021-11-08 14:43:00|||||||||3574
1636382590000|2021-11-08 14:43:10||142.64||142.66||142.66||142.64|0
1636382600000|2021-11-08 14:43:20|142.74|142.68|142.74|142.68|142.76|142.68|142.74|142.68|91
1636382610000|2021-11-08 14:43:30|142.7|142.66|142.62|142.54|142.72|142.66|142.62|142.52|21962
1636382620000|2021-11-08 14:43:40|||||||||61
1636382630000|2021-11-08 14:43:50|142.6|142.52|142.66|142.58|142.7|142.58|142.58|142.48|1574
1636382640000|2021-11-08 14:44:00||142.6||142.6||142.6||142.6|496
1636382670000|2021-11-08 14:44:30|142.68|142.62|142.72|142.66|142.72|142.66|142.68|142.62|5257
1636382680000|2021-11-08 14:44:40||142.64||142.64||142.64||142.64|15
1636382690000|2021-11-08 14:44:50|142.7||142.7||142.7||142.7||0
1636382700000|2021-11-08 14:45:00|142.68|142.62|142.66|142.6|142.68|142.62|142.62|142.58|10100
1636382710000|2021-11-08 14:45:10|142.7||142.66||142.7||142.66||363
1636382720000|2021-11-08 14:45:20||142.62||142.62||142.64||142.6|0
1636382740000|2021-11-08 14:45:40|142.64|142.6|142.64|142.58|142.64|142.6|142.62|142.58|2739
1636382760000|2021-11-08 14:46:00|142.62|142.54|142.66|142.6|142.66|142.6|142.6|142.54|8777
1636382780000|2021-11-08 14:46:20|142.64|142.62|142.66|142.62|142.66|142.64|142.64|142.62|2915
1636382790000|2021-11-08 14:46:30|142.64|142.6|142.66|142.62|142.66|142.62|142.62|142.6|9663
1636382810000|2021-11-08 14:46:50|142.64|142.6|142.6|142.54|142.64|142.6|142.6|142.54|29
1636382820000|2021-11-08 14:47:00|142.58|142.52|142.62|142.58|142.66|142.6|142.56|142.52|7378
1636382830000|2021-11-08 14:47:10|142.6|142.56|142.6|142.52|142.6|142.56|142.6|142.52|2179
1636382840000|2021-11-08 14:47:20|142.58||142.56||142.58||142.56||244
1636382850000|2021-11-08 14:47:30|142.58|142.54|142.58|142.52|142.66|142.58|142.56|142.52|13026
1636382860000|2021-11-08 14:47:40|142.6|142.54|142.64|142.58|142.66|142.62|142.6|142.54|6961
1636382870000|2021-11-08 14:47:50|142.62|142.56|142.66|142.6|142.66|142.62|142.6|142.56|5876
1636382880000|2021-11-08 14:48:00|142.64|142.58|142.64|142.56|142.64|142.58|142.64|142.56|7698
1636382910000|2021-11-08 14:48:30|142.62|142.54|142.6|142.54|142.62|142.56|142.56|142.5|20719
1636382920000|2021-11-08 14:48:40|142.58|142.52|142.58|142.5|142.58|142.52|142.58|142.5|245
1636382930000|2021-11-08 14:48:50|142.56|142.52|142.54|142.46|142.56|142.52|142.52|142.46|15081
1636382940000|2021-11-08 14:49:00|142.52|142.42|142.46|142.38|142.52|142.42|142.46|142.38|0
1636382950000|2021-11-08 14:49:10|142.44|142.36|142.46|142.36|142.46|142.38|142.42|142.36|1510
1636382960000|2021-11-08 14:49:20|142.48|142.38|142.5|142.46|142.6|142.5|142.46|142.38|18337
1636382980000|2021-11-08 14:49:40|142.48|142.44|142.46|142.4|142.48|142.44|142.44|142.4|7262
1636382990000|2021-11-08 14:49:50|142.44||142.44||142.44||142.44||421
1636383000000|2021-11-08 14:50:00|142.42|142.36|142.3|142.24|142.42|142.36|142.3|142.24|11010
1636383010000|2021-11-08 14:50:10|142.28|142.2|142.28|142.22|142.28|142.22|142.26|142.18|2312
1636383020000|2021-11-08 14:50:20|142.3|142.2|142.3|142.24|142.3|142.24|142.3|142.2|1835
1636383030000|2021-11-08 14:50:30|142.28|142.22|142.28|142.22|142.28|142.22|142.28|142.2|10
1636383040000|2021-11-08 14:50:40|142.3|142.24|142.28|142.24|142.3|142.24|142.28|142.24|2088
1636383050000|2021-11-08 14:50:50|142.3|142.22|142.26|142.18|142.3|142.22|142.26|142.18|1273
1636383060000|2021-11-08 14:51:00|142.24|142.16|142.22|142.14|142.24|142.18|142.18|142.1|12117
1636383070000|2021-11-08 14:51:10|142.24|142.16|142.22|142.14|142.24|142.18|142.2|142.14|61
1636383080000|2021-11-08 14:51:20|142.2||142.2||142.2||142.2||58
1636383090000|2021-11-08 14:51:30|142.18|142.12|142.18|142.12|142.18|142.12|142.16|142.08|7769
1636383100000|2021-11-08 14:51:40||142.14||142.14||142.14||142.14|200
1636383110000|2021-11-08 14:51:50||142.12||142.12||142.12||142.12|300
1636383120000|2021-11-08 14:52:00|142.16|142.1|142.16|142.1|142.18|142.12|142.14|142.08|20855
1636383130000|2021-11-08 14:52:10||142.12||142.12||142.12||142.12|0
1636383140000|2021-11-08 14:52:20|142.18|142.1|142.14|142.1|142.18|142.14|142.14|142.1|10445
1636383150000|2021-11-08 14:52:30|142.16|142.12|142.1|142.06|142.16|142.12|142.08|142.04|19892
1636383160000|2021-11-08 14:52:40|142.14|142.08|142.2|142.16|142.26|142.18|142.1|142.08|10636
1636383170000|2021-11-08 14:52:50|142.22|142.18|142.18|142.1|142.22|142.18|142.12|142.08|14593
1636383180000|2021-11-08 14:53:00|142.16|142.12|142.24|142.14|142.24|142.14|142.16|142.12|1253
1636383190000|2021-11-08 14:53:10|||||||||131
1636383210000|2021-11-08 14:53:30|142.26|142.16|142.26|142.2|142.26|142.22|142.24|142.16|3517
1636383230000|2021-11-08 14:53:50|142.3|142.22|142.34|142.28|142.36|142.28|142.26|142.22|296
1636383240000|2021-11-08 14:54:00|142.32|142.26|142.28|142.24|142.32|142.26|142.26|142.2|4923
1636383250000|2021-11-08 14:54:10|||||||||84
1636383260000|2021-11-08 14:54:20|142.3|142.26|142.28|142.24|142.34|142.28|142.28|142.24|6022
1636383270000|2021-11-08 14:54:30|142.32|142.26|142.44|142.38|142.46|142.38|142.32|142.26|1617
1636383280000|2021-11-08 14:54:40|142.42|142.36|142.5|142.44|142.5|142.44|142.4|142.34|13690
1636383290000|2021-11-08 14:54:50|142.48|142.46|142.5|142.44|142.5|142.46|142.48|142.44|3921
1636383300000|2021-11-08 14:55:00|142.48|142.42|142.44|142.38|142.5|142.42|142.44|142.38|8740
1636383310000|2021-11-08 14:55:10|142.42|142.36|142.42|142.38|142.42|142.38|142.4|142.36|3234
1636383320000|2021-11-08 14:55:20|142.46|142.4|142.48|142.4|142.58|142.48|142.46|142.4|5228
1636383330000|2021-11-08 14:55:30|142.5|142.46|142.48|142.4|142.52|142.46|142.46|142.4|3595
1636383340000|2021-11-08 14:55:40|142.46|142.38|142.42|142.36|142.46|142.38|142.4|142.36|13935
1636383350000|2021-11-08 14:55:50|142.4|142.32|142.34|142.28|142.4|142.32|142.34|142.26|486
1636383360000|2021-11-08 14:56:00|142.38|142.26|142.38|142.32|142.38|142.32|142.38|142.24|4570
1636383370000|2021-11-08 14:56:10|142.34||142.34||142.34||142.34||446
1636383380000|2021-11-08 14:56:20|142.32|142.3|142.32|142.28|142.34|142.3|142.32|142.28|8469
1636383390000|2021-11-08 14:56:30|142.34|142.3|142.34|142.3|142.34|142.3|142.34|142.3|6592
1636383400000|2021-11-08 14:56:40|142.32|142.28|142.32|142.28|142.32|142.28|142.32|142.28|200
1636383410000|2021-11-08 14:56:50||142.3||142.3||142.3||142.3|1405
1636383420000|2021-11-08 14:57:00||142.28||142.28||142.28||142.28|528
1636383430000|2021-11-08 14:57:10|142.34|142.3|142.42|142.36|142.42|142.36|142.34|142.3|4716
1636383440000|2021-11-08 14:57:20|142.4|142.32|142.42|142.36|142.42|142.36|142.38|142.3|4243
1636383450000|2021-11-08 14:57:30|142.4||142.4||142.42||142.4||55
1636383460000|2021-11-08 14:57:40||142.38||142.38||142.38||142.38|0
1636383480000|2021-11-08 14:58:00|142.38|142.36|142.4|142.34|142.4|142.36|142.34|142.3|5031
1636383490000|2021-11-08 14:58:10|142.38|142.32|142.34|142.26|142.38|142.32|142.34|142.26|4802
1636383500000|2021-11-08 14:58:20|142.32|142.24|142.3|142.28|142.32|142.28|142.3|142.24|0
1636383510000|2021-11-08 14:58:30|142.32|142.3|142.34|142.3|142.34|142.3|142.32|142.28|7103
1636383520000|2021-11-08 14:58:40|||||||||349
1636383530000|2021-11-08 14:58:50|142.38|142.32|142.46|142.38|142.46|142.38|142.38|142.32|10024
1636383540000|2021-11-08 14:59:00|142.44|142.36|142.32|142.26|142.44|142.36|142.32|142.26|3984
1636383560000|2021-11-08 14:59:20|142.34|142.3|142.4|142.34|142.44|142.36|142.34|142.3|1268
1636383570000|2021-11-08 14:59:30|142.42|142.36|142.44|142.36|142.44|142.36|142.42|142.36|0
1636383580000|2021-11-08 14:59:40|142.42|142.34|142.4|142.32|142.42|142.34|142.36|142.32|13636
1636383590000|2021-11-08 14:59:50|142.42|142.34|142.44|142.34|142.44|142.34|142.42|142.34|0
1636383600000|2021-11-08 15:00:00|142.4|142.36|142.42|142.36|142.44|142.36|142.4|142.34|3358
1636383620000|2021-11-08 15:00:20||142.38||142.38||142.38||142.38|40
1636383630000|2021-11-08 15:00:30|142.44|142.4|142.48|142.42|142.5|142.42|142.44|142.38|523
1636383640000|2021-11-08 15:00:40|||||||||1000
1636383660000|2021-11-08 15:01:00|142.46|142.4|142.44|142.4|142.46|142.4|142.44|142.36|6731
1636383670000|2021-11-08 15:01:10|142.42|142.42|142.48|142.42|142.48|142.42|142.42|142.42|4756
1636383680000|2021-11-08 15:01:20|142.46|142.4|142.42|142.38|142.46|142.4|142.42|142.38|12438
1636383690000|2021-11-08 15:01:30|142.44|142.4|142.48|142.42|142.5|142.42|142.42|142.4|7994
1636383700000|2021-11-08 15:01:40|142.5|142.4|142.38|142.36|142.5|142.4|142.38|142.32|7921
1636383720000|2021-11-08 15:02:00|142.4|142.38|142.44|142.38|142.44|142.38|142.38|142.36|29000
1636383730000|2021-11-08 15:02:10|142.42|142.36|142.4|142.34|142.42|142.38|142.36|142.32|9176
1636383740000|2021-11-08 15:02:20|142.38|142.32|142.36|142.32|142.38|142.32|142.36|142.32|1555
1636383750000|2021-11-08 15:02:30|142.38|142.34|142.42|142.38|142.48|142.42|142.38|142.34|19946
1636383760000|2021-11-08 15:02:40|142.44|142.4|142.44|142.4|142.48|142.42|142.42|142.4|6657
1636383770000|2021-11-08 15:02:50|142.48|142.42|142.5|142.46|142.5|142.46|142.48|142.42|906
1636383780000|2021-11-08 15:03:00|142.48|142.44|142.44|142.4|142.48|142.44|142.44|142.4|7100
1636383800000|2021-11-08 15:03:20|142.42|142.38|142.44|142.36|142.44|142.38|142.4|142.36|5078
1636383810000|2021-11-08 15:03:30|142.42|142.38|142.44|142.38|142.5|142.44|142.4|142.38|22624
1636383820000|2021-11-08 15:03:40|142.42|142.36|142.44|142.38|142.44|142.38|142.42|142.36|0
1636383830000|2021-11-08 15:03:50||142.36||142.38||142.38||142.36|63
1636383840000|2021-11-08 15:04:00|142.42|142.36|142.36|142.32|142.42|142.36|142.36|142.32|17573
1636383860000|2021-11-08 15:04:20|142.34|142.3|142.22|142.16|142.34|142.3|142.22|142.16|16573
1636383870000|2021-11-08 15:04:30|142.2|142.14|142.2|142.14|142.2|142.14|142.2|142.14|9382
1636383880000|2021-11-08 15:04:40|142.18|142.12|142.12|142.06|142.18|142.12|142.12|142.06|6961
1636383890000|2021-11-08 15:04:50|142.1|142.04|142.02|141.98|142.1|142.06|142.02|141.98|7667
1636383900000|2021-11-08 15:05:00|142|141.94|141.96|141.88|142.02|141.94|141.96|141.84|2928
1636383910000|2021-11-08 15:05:10|141.94|141.86|141.98|141.92|141.98|141.92|141.84|141.74|46125
1636383920000|2021-11-08 15:05:20|142.02|141.94|142.08|142.02|142.12|142.04|142.02|141.94|7746
1636383930000|2021-11-08 15:05:30||142||142.02||142.02||142|4779
1636383940000|2021-11-08 15:05:40|142.12|142.04|142.16|142.1|142.16|142.1|142.12|142.04|11379
1636383950000|2021-11-08 15:05:50|142.14|142.12|142.22|142.16|142.24|142.16|142.14|142.12|3210
1636383960000|2021-11-08 15:06:00|142.2|142.12|142.28|142.22|142.3|142.22|142.14|142.1|14874
1636383970000|2021-11-08 15:06:10|142.32|142.24|142.32|142.24|142.34|142.24|142.3|142.24|0
1636383980000|2021-11-08 15:06:20|142.3|142.26|142.24|142.18|142.3|142.26|142.24|142.14|18544
1636383990000|2021-11-08 15:06:30|142.26|142.2|142.24|142.2|142.26|142.2|142.24|142.2|1824
1636384010000|2021-11-08 15:06:50|142.22|142.18|142.14|142.04|142.22|142.18|142.14|142.02|4346
1636384020000|2021-11-08 15:07:00||142.06||142.06||142.06||142.06|0
1636384030000|2021-11-08 15:07:10|142.12|142.04|141.94|141.82|142.12|142.04|141.94|141.82|5058
1636384040000|2021-11-08 15:07:20|141.92|141.8|141.9|141.8|141.92|141.8|141.9|141.8|0
1636384050000|2021-11-08 15:07:30|||||||||3499
1636384060000|2021-11-08 15:07:40|141.92|141.84|141.98|141.9|142|141.96|141.92|141.84|11008
1636384070000|2021-11-08 15:07:50|142.02|141.92|142.04|141.94|142.04|141.94|142.02|141.92|4
1636384080000|2021-11-08 15:08:00|142|141.96|142.02|141.98|142.06|141.98|142|141.96|3110
1636384090000|2021-11-08 15:08:10|142|141.96|142|141.92|142|141.96|141.92|141.86|29101
1636384110000|2021-11-08 15:08:30|141.98||141.98||141.98||141.98||70
1636384120000|2021-11-08 15:08:40||141.88||141.92||141.92||141.88|0
1636384140000|2021-11-08 15:09:00|141.96|141.88|141.94|141.88|141.96|141.88|141.94|141.88|1732
1636384160000|2021-11-08 15:09:20|141.9|141.86|141.92|141.84|141.94|141.88|141.88|141.8|12160
1636384170000|2021-11-08 15:09:30||141.86||141.86||141.86||141.86|0
1636384200000|2021-11-08 15:10:00|141.9|141.84|141.86|141.8|141.9|141.84|141.82|141.74|20428
1636384210000|2021-11-08 15:10:10|141.84|141.78|141.84|141.76|141.84|141.78|141.84|141.76|0
1636384230000|2021-11-08 15:10:30|141.82|141.78|141.9|141.82|141.92|141.84|141.8|141.78|17692
1636384240000|2021-11-08 15:10:40|141.88|141.84|141.92|141.88|141.96|141.88|141.88|141.84|13
1636384250000|2021-11-08 15:10:50|141.94|141.9|141.98|141.9|142|141.92|141.94|141.9|3150
1636384260000|2021-11-08 15:11:00|141.94|141.92|142|141.96|142|141.96|141.94|141.92|1144
1636384270000|2021-11-08 15:11:10|142.04|141.98|142.1|142.02|142.1|142.02|142.04|141.96|150
1636384280000|2021-11-08 15:11:20|142.14|142.04|142.14|142.06|142.14|142.06|142.14|142.04|0
1636384290000|2021-11-08 15:11:30|142.18|142.08|142.18|142.1|142.18|142.1|142.1|142.08|23
1636384300000|2021-11-08 15:11:40||142.12||142.12||142.12||142.12|0
1636384310000|2021-11-08 15:11:50|142.16|142.1|142.08|142.02|142.16|142.1|141.96|141.92|50946
1636384320000|2021-11-08 15:12:00|142.06|142|142.06|142|142.06|142|142.04|141.96|0
1636384330000|2021-11-08 15:12:10|142.04|142.02|142.06|141.98|142.06|142.02|142.04|141.98|1500
1636384340000|2021-11-08 15:12:20||142||142||142||142|0
1636384360000|2021-11-08 15:12:40|142.04|142.02|142|141.94|142.04|142.02|142|141.94|15359
1636384370000|2021-11-08 15:12:50|141.98|141.92|141.96|141.9|141.98|141.94|141.94|141.88|7295
1636384380000|2021-11-08 15:13:00|141.94|141.88|141.94|141.88|141.96|141.94|141.92|141.88|21681
1636384390000|2021-11-08 15:13:10|141.92|141.9|141.92|141.88|141.92|141.9|141.92|141.88|259
1636384400000|2021-11-08 15:13:20|||||||||118
1636384440000|2021-11-08 15:14:00|141.9|141.86|141.88|141.84|141.92|141.86|141.88|141.82|9825
1636384450000|2021-11-08 15:14:10|141.9|141.86|141.92|141.9|141.98|141.9|141.88|141.86|22126
1636384460000|2021-11-08 15:14:20|141.9|141.88|141.9|141.84|141.9|141.88|141.9|141.84|7044
1636384470000|2021-11-08 15:14:30|141.92|141.86|141.92|141.86|141.92|141.86|141.92|141.86|899
1636384480000|2021-11-08 15:14:40|||||||||2000
1636384490000|2021-11-08 15:14:50|141.94|141.88|141.96|141.9|142|141.94|141.94|141.88|4800
1636384500000|2021-11-08 15:15:00|141.94|141.92|142.04|142|142.1|142.02|141.94|141.92|6655
1636384510000|2021-11-08 15:15:10|142.08|141.98|142.1|142.02|142.1|142.02|142.08|141.98|60
1636384530000|2021-11-08 15:15:30|142.14|142.04|142.2|142.12|142.22|142.14|142.14|142.04|18489
1636384550000|2021-11-08 15:15:50|142.22|142.14|142.24|142.16|142.24|142.16|142.2|142.14|2032
1636384560000|2021-11-08 15:16:00|142.2|142.14|142.26|142.18|142.26|142.18|142.14|142.1|35388
1636384580000|2021-11-08 15:16:20|||||||||2000
1636384590000|2021-11-08 15:16:30|142.22||142.22||142.22||142.22||5
1636384620000|2021-11-08 15:17:00|142.24|142.2|142.32|142.26|142.34|142.26|142.22|142.18|11359
1636384630000|2021-11-08 15:17:10|||||||||300
1636384670000|2021-11-08 15:17:50|142.34|142.28|142.32|142.28|142.34|142.28|142.32|142.28|148
1636384680000|2021-11-08 15:18:00|142.28|142.26|142.26|142.2|142.3|142.26|142.2|142.16|33392
1636384690000|2021-11-08 15:18:10|142.24||142.24||142.24||142.22||3966
1636384700000|2021-11-08 15:18:20|142.22|142.16|142.2|142.14|142.22|142.16|142.2|142.12|2983
1636384710000|2021-11-08 15:18:30|142.18|142.12|142.18|142.14|142.18|142.14|142.18|142.12|0
1636384720000|2021-11-08 15:18:40|142.22|142.16|142.18|142.14|142.24|142.16|142.18|142.14|4132
1636384740000|2021-11-08 15:19:00|||||||||1394
1636384750000|2021-11-08 15:19:10|142.2|142.16|142.18|142.12|142.2|142.16|142.18|142.12|2386
1636384760000|2021-11-08 15:19:20||142.14||142.14||142.14||142.14|11
1636384810000|2021-11-08 15:20:10|142.2|142.16|142.18|142.12|142.24|142.2|142.14|142.1|26828
1636384830000|2021-11-08 15:20:30|||||||||879
1636384840000|2021-11-08 15:20:40|142.16|142.1|142.14|142.08|142.16|142.1|142.12|142.08|9873
1636384850000|2021-11-08 15:20:50|142.12|142.04|142.06|142.02|142.12|142.06|142.06|142|8815
1636384880000|2021-11-08 15:21:20|142.08|142.04|142.06|142|142.14|142.06|142.06|142|6588
1636384890000|2021-11-08 15:21:30|142.04|141.98|142.04|141.98|142.06|141.98|142.02|141.96|5520
1636384910000|2021-11-08 15:21:50|142.06|142|142.12|142.04|142.14|142.08|142.06|142|12211
1636384920000|2021-11-08 15:22:00|142.1||142.1||142.1||142.1||2396
1636384930000|2021-11-08 15:22:10|142.12|142.06|142.08|142.04|142.16|142.08|142.08|142.04|12623
1636384940000|2021-11-08 15:22:20|142.1|142.06|142.08|142.04|142.1|142.06|142.08|142.04|3432
1636384960000|2021-11-08 15:22:40|||||||||592
1636384980000|2021-11-08 15:23:00|142.06|142.02|141.96|141.88|142.08|142.02|141.94|141.86|28209
1636384990000|2021-11-08 15:23:10|||||||||622
1636385000000|2021-11-08 15:23:20|||||||||518
1636385010000|2021-11-08 15:23:30|141.98|141.9|142.08|142.04|142.1|142.04|141.98|141.9|26452
1636385020000|2021-11-08 15:23:40|142.1||142.1||142.1||142.1||0
1636385030000|2021-11-08 15:23:50|142.12|142.06|142.22|142.16|142.26|142.18|142.12|142.06|3676
1636385040000|2021-11-08 15:24:00|142.2|142.14|142.18|142.14|142.2|142.14|142.18|142.08|3094
1636385050000|2021-11-08 15:24:10|142.2|142.1|142.14|142.08|142.22|142.12|142.14|142.08|8515
1636385060000|2021-11-08 15:24:20|142.12|142.04|142.26|142.2|142.26|142.22|142.1|142.04|24533
1636385070000|2021-11-08 15:24:30|142.24|142.18|142.26|142.2|142.26|142.22|142.2|142.12|27238
1636385080000|2021-11-08 15:24:40|142.24|142.18|142.16|142.12|142.24|142.18|142.16|142.12|8494
1636385110000|2021-11-08 15:25:10|142.14|142.08|142.14|142.1|142.14|142.1|142.14|142.08|541
1636385120000|2021-11-08 15:25:20|142.12|142.08|142.12|142.08|142.12|142.1|142.1|142.06|3774
1636385140000|2021-11-08 15:25:40|142.14||142.12||142.14||142.12||14927
1636385150000|2021-11-08 15:25:50|142.14|142.06|142.14|142.08|142.18|142.12|142.12|142.06|15938
1636385160000|2021-11-08 15:26:00|142.18|142.1|142.2|142.14|142.2|142.14|142.18|142.1|133
1636385190000|2021-11-08 15:26:30|||||||||691
1636385200000|2021-11-08 15:26:40|||||||||84460
1636385210000|2021-11-08 15:26:50|142.12|142.12|142.02|141.96|142.18|142.12|142.02|141.92|94575
1636385220000|2021-11-08 15:27:00|142|141.94|141.86|141.78|142|141.94|141.86|141.76|8232
1636385230000|2021-11-08 15:27:10|141.78|141.76|141.84|141.76|141.86|141.78|141.78|141.74|5866
1636385240000|2021-11-08 15:27:20|||||||||524
1636385250000|2021-11-08 15:27:30|141.82|141.78|141.96|141.9|141.98|141.9|141.8|141.78|7972
1636385260000|2021-11-08 15:27:40|141.94|141.88|142|141.94|142.02|141.94|141.9|141.84|10424
1636385270000|2021-11-08 15:27:50|141.98|141.96|141.98|141.94|142.02|141.96|141.96|141.94|7333
1636385280000|2021-11-08 15:28:00|141.96|141.9|141.96|141.86|141.96|141.9|141.96|141.86|5838
1636385290000|2021-11-08 15:28:10|141.94|141.84|141.88|141.78|141.94|141.84|141.88|141.78|11470
1636385300000|2021-11-08 15:28:20|141.86|141.8|141.86|141.8|141.86|141.8|141.86|141.8|281
1636385310000|2021-11-08 15:28:30||141.82||141.82||141.82||141.82|379
1636385320000|2021-11-08 15:28:40|141.88|141.84|141.88|141.82|141.88|141.84|141.88|141.82|1890
1636385340000|2021-11-08 15:29:00|141.86|141.8|141.86|141.78|141.86|141.8|141.84|141.76|4138
1636385360000|2021-11-08 15:29:20||141.8||141.8||141.82||141.8|1500
1636385370000|2021-11-08 15:29:30|141.84||141.86||141.86||141.84||23038
1636385380000|2021-11-08 15:29:40|141.9|141.84|141.9|141.84|141.92|141.86|141.86|141.84|4602
1636385390000|2021-11-08 15:29:50|141.88|141.86|141.86|141.82|141.88|141.86|141.84|141.8|15950
1636385420000|2021-11-08 15:30:20|141.88|141.84|141.92|141.86|141.96|141.88|141.88|141.84|8248
1636385450000|2021-11-08 15:30:50|141.9|141.84|141.9|141.84|141.9|141.86|141.86|141.8|1291
1636385460000|2021-11-08 15:31:00|141.88||141.9||141.9||141.88||0
1636385470000|2021-11-08 15:31:10|141.88||141.88||141.88||141.88||588
1636385500000|2021-11-08 15:31:40|141.86|141.82|141.86|141.8|141.86|141.82|141.82|141.76|14972
1636385530000|2021-11-08 15:32:10|||||||||81
1636385560000|2021-11-08 15:32:40|141.88|141.82|141.9|141.82|141.9|141.86|141.88|141.82|5744
1636385570000|2021-11-08 15:32:50||141.84||141.84||141.84||141.84|723
1636385580000|2021-11-08 15:33:00||141.86||141.86||141.86||141.86|840
1636385600000|2021-11-08 15:33:20|141.92|141.88|141.98|141.94|142.04|141.98|141.92|141.88|25658
1636385620000|2021-11-08 15:33:40|142|141.96|142.02|141.98|142.02|142|141.98|141.96|4302
1636385630000|2021-11-08 15:33:50||142||142||142||142|0
1636385640000|2021-11-08 15:34:00|142.06|141.98|142.02|141.98|142.06|141.98|142.02|141.98|2753
1636385660000|2021-11-08 15:34:20|142.04|142|142.1|142.02|142.12|142.02|142.04|142|869
1636385670000|2021-11-08 15:34:30||142.04||142.04||142.04||142.04|5
1636385700000|2021-11-08 15:35:00|142.12|142.06|142.24|142.2|142.26|142.2|142.12|142.06|6779
1636385710000|2021-11-08 15:35:10|142.26|142.22|142.26|142.22|142.28|142.22|142.26|142.22|10
1636385720000|2021-11-08 15:35:20|142.3|142.24|142.36|142.3|142.38|142.3|142.3|142.24|11666
1636385730000|2021-11-08 15:35:30|142.34|142.28|142.28|142.22|142.34|142.28|142.26|142.22|22506
1636385740000|2021-11-08 15:35:40|142.3|142.26|142.3|142.26|142.3|142.26|142.28|142.22|2442
1636385750000|2021-11-08 15:35:50|||||||||14935
1636385760000|2021-11-08 15:36:00|142.28|142.28|142.36|142.28|142.36|142.32|142.28|142.26|6607
1636385770000|2021-11-08 15:36:10|142.34||142.34||142.34||142.34||0
1636385790000|2021-11-08 15:36:30|142.3|142.26|142.22|142.14|142.3|142.26|142.18|142.12|74862
1636385800000|2021-11-08 15:36:40|142.2|142.16|142.16|142.1|142.2|142.16|142.14|142.08|711
1636385820000|2021-11-08 15:37:00|142.14|142.08|142.1|142.02|142.16|142.1|142.06|142.02|9676
1636385830000|2021-11-08 15:37:10||142||142||142||142|0
1636385840000|2021-11-08 15:37:20||142.02||142.04||142.04||142.02|765
1636385860000|2021-11-08 15:37:40|142.12|142.06|142.16|142.08|142.16|142.12|142.12|142.06|8196
1636385870000|2021-11-08 15:37:50||142.1||142.1||142.12||142.1|49
1636385880000|2021-11-08 15:38:00||142.12||142.12||142.12||142.12|0
1636385890000|2021-11-08 15:38:10|142.18|142.14|142.2|142.16|142.2|142.18|142.18|142.14|5758
1636385900000|2021-11-08 15:38:20|142.18|142.18|142.1|142.02|142.18|142.18|142.1|142.02|20842
1636385910000|2021-11-08 15:38:30|142.08|142.04|142.08|142.04|142.08|142.04|142.08|142|34776
1636385920000|2021-11-08 15:38:40||142.02||142.02||142.04||142.02|2500
1636385930000|2021-11-08 15:38:50||142.04||142.04||142.04||142.02|785
1636385940000|2021-11-08 15:39:00||142.02||142.02||142.02||142.02|974
1636385950000|2021-11-08 15:39:10|142.1|142.08|142.1|142.04|142.1|142.08|142.08|142.02|21341
1636385960000|2021-11-08 15:39:20|142.12|142.06|142.14|142.06|142.14|142.08|142.1|142.04|1880
1636385970000|2021-11-08 15:39:30|142.12|142.08|142.12|142.08|142.12|142.08|142.12|142.08|4636
1636385980000|2021-11-08 15:39:40|142.1|142.06|142.08|142.02|142.1|142.06|142.04|142|15432
1636385990000|2021-11-08 15:39:50|142.06|142|142.06|142|142.08|142|142.06|142|22000
1636386000000|2021-11-08 15:40:00|142.04|141.98|142.04|141.98|142.04|141.98|142.04|141.98|1761
1636386010000|2021-11-08 15:40:10|142.02|141.96|141.98|141.92|142.02|141.96|141.98|141.92|9576
1636386020000|2021-11-08 15:40:20|141.96|141.9|141.88|141.82|141.96|141.9|141.88|141.8|4002
1636386030000|2021-11-08 15:40:30||141.8||141.8||141.8||141.78|0
1636386040000|2021-11-08 15:40:40||141.82||141.82||141.82||141.82|0
1636386050000|2021-11-08 15:40:50||141.8||141.8||141.8||141.8|737
1636386060000|2021-11-08 15:41:00|141.86|141.82|141.86|141.8|141.86|141.82|141.86|141.8|197
1636386070000|2021-11-08 15:41:10|141.88|141.82|141.88|141.82|141.88|141.82|141.88|141.82|0
1636386080000|2021-11-08 15:41:20|141.86||141.86||141.86||141.86||0
1636386090000|2021-11-08 15:41:30|141.88|141.84|141.86|141.82|141.88|141.84|141.86|141.82|1240
1636386100000|2021-11-08 15:41:40|141.88|141.84|141.86|141.8|141.88|141.84|141.84|141.8|12964
1636386130000|2021-11-08 15:42:10|141.84||141.84||141.84||141.84||0
1636386140000|2021-11-08 15:42:20|141.86|141.82|141.86|141.82|141.86|141.82|141.86|141.82|1522
1636386150000|2021-11-08 15:42:30|||||||||1000
1636386160000|2021-11-08 15:42:40|141.88|141.84|141.92|141.84|141.92|141.84|141.86|141.84|6526
1636386170000|2021-11-08 15:42:50|141.94||141.94||141.94||141.94||2000
1636386180000|2021-11-08 15:43:00|141.96|141.86|142.04|142|142.04|142|141.92|141.86|2121
1636386200000|2021-11-08 15:43:20|||||||||5245
1636386250000|2021-11-08 15:44:10|142.02|141.98|142.04|142|142.04|142|141.98|141.94|17264
1636386260000|2021-11-08 15:44:20||142.02||142||142.02||142|324
1636386280000|2021-11-08 15:44:40||142.02||142.02||142.02||142.02|107
1636386290000|2021-11-08 15:44:50|142.06|142.04|142.12|142.04|142.12|142.04|142.06|142.04|275
1636386300000|2021-11-08 15:45:00||142.06||142.08||142.08||142.06|0
1636386310000|2021-11-08 15:45:10|142.1|142.06|142.06|142|142.1|142.06|142.04|141.98|22712
1636386330000|2021-11-08 15:45:30|||||||||430
1636386360000|2021-11-08 15:46:00|142.08|142.02|142.06|142.02|142.08|142.04|142.06|142.02|4268
1636386410000|2021-11-08 15:46:50|142.04|142|142.02|141.98|142.04|142.02|142|141.96|17730
1636386420000|2021-11-08 15:47:00|142|141.96|142|141.96|142.02|141.96|141.96|141.94|8613
1636386430000|2021-11-08 15:47:10|||||||||2794
1636386460000|2021-11-08 15:47:40|142.02|142|142.02|141.98|142.04|142|142.02|141.96|3076
1636386470000|2021-11-08 15:47:50|142|141.96|142|141.96|142|141.96|141.98|141.94|9584
1636386480000|2021-11-08 15:48:00|||||||||44506
1636386490000|2021-11-08 15:48:10|142.02|141.98|142.08|142|142.1|142.04|142.02|141.98|6505
1636386500000|2021-11-08 15:48:20|142.1|142.02|142.08|142.04|142.1|142.04|142.08|142.02|0
1636386510000|2021-11-08 15:48:30|142.12|142.1|142.18|142.12|142.2|142.12|142.12|142.1|1351
1636386520000|2021-11-08 15:48:40|142.2|142.14|142.2|142.14|142.2|142.14|142.2|142.14|0
1636386530000|2021-11-08 15:48:50|142.22|142.16|142.2|142.12|142.22|142.16|142.2|142.12|2530
1636386540000|2021-11-08 15:49:00|142.18|142.1|142.1|142.06|142.18|142.1|142.06|142|21655
1636386550000|2021-11-08 15:49:10|142.08|142.04|142.12|142.1|142.14|142.1|142.08|142.04|6199
1636386560000|2021-11-08 15:49:20|142.14|142.12|142.22|142.16|142.24|142.18|142.14|142.12|7538
1636386570000|2021-11-08 15:49:30|142.2|142.18|142.16|142.12|142.28|142.22|142.16|142.1|32197
1636386590000|2021-11-08 15:49:50|||||||||10000
1636386600000|2021-11-08 15:50:00|142.14|142.1|142.12|142.06|142.14|142.1|142.12|142.06|6412
1636386640000|2021-11-08 15:50:40|142.1|142.04|142.1|142.06|142.12|142.06|142.08|142.04|1894
1636386650000|2021-11-08 15:50:50|142.12|142.12|142.2|142.14|142.22|142.16|142.12|142.06|29415
1636386660000|2021-11-08 15:51:00|142.22|142.16|142.22|142.2|142.24|142.2|142.16|142.12|15562
1636386670000|2021-11-08 15:51:10|142.24|142.18|142.22|142.2|142.24|142.2|142.22|142.18|10
1636386680000|2021-11-08 15:51:20|142.24||142.24||142.24||142.24||362
1636386700000|2021-11-08 15:51:40|142.22|142.22|142.2|142.16|142.22|142.22|142.2|142.16|17844
1636386710000|2021-11-08 15:51:50|||||||||276
1636386740000|2021-11-08 15:52:20|142.18|142.14|142.14|142.08|142.18|142.16|142.14|142.08|11646
1636386760000|2021-11-08 15:52:40|142.16|142.12|142.14|142.12|142.16|142.12|142.14|142.12|7530
1636386770000|2021-11-08 15:52:50|142.16|142.14|142.16|142.12|142.16|142.14|142.16|142.12|4277
1636386780000|2021-11-08 15:53:00||142.14||142.12||142.14||142.12|5334
1636386810000|2021-11-08 15:53:30|||||||||650
1636386820000|2021-11-08 15:53:40|||||||||617
1636386830000|2021-11-08 15:53:50|142.18|142.14|142.16|142.12|142.22|142.16|142.14|142.12|19958
1636386840000|2021-11-08 15:54:00|142.14|142.1|142.12|142.1|142.14|142.1|142.12|142.1|16781
1636386850000|2021-11-08 15:54:10|||||||||115
1636386860000|2021-11-08 15:54:20|142.14|142.12|142.18|142.14|142.2|142.14|142.14|142.12|2824
1636386880000|2021-11-08 15:54:40|142.16|142.12|142.14|142.1|142.16|142.12|142.14|142.1|10781
1636386890000|2021-11-08 15:54:50|142.16|142.12|142.18|142.14|142.2|142.14|142.16|142.12|4000
1636386930000|2021-11-08 15:55:30||142.12||142.14||142.14||142.12|250
1636386940000|2021-11-08 15:55:40|142.16|142.12|142.16|142.12|142.16|142.14|142.16|142.1|14873
1636386970000|2021-11-08 15:56:10|142.18|142.14|142.18|142.14|142.18|142.14|142.16|142.12|10151
1636386990000|2021-11-08 15:56:30||142.12||142.12||142.12||142.12|4153
1636387020000|2021-11-08 15:57:00|142.16||142.16||142.16||142.16||153
1636387050000|2021-11-08 15:57:30|142.18|142.14|142.18|142.16|142.24|142.18|142.18|142.14|10992
1636387060000|2021-11-08 15:57:40|142.22|142.18|142.24|142.18|142.26|142.18|142.22|142.18|3241
1636387070000|2021-11-08 15:57:50|142.26|142.2|142.24|142.22|142.26|142.22|142.24|142.2|2052
1636387080000|2021-11-08 15:58:00|142.22|142.2|142.2|142.16|142.22|142.2|142.18|142.16|16367
1636387090000|2021-11-08 15:58:10|142.18|142.12|142.16|142.1|142.18|142.12|142.16|142.1|7344
1636387100000|2021-11-08 15:58:20|142.14|142.08|142.14|142.1|142.14|142.1|142.14|142.08|0
1636387110000|2021-11-08 15:58:30|142.1|142.08|142.12|142.08|142.14|142.08|142.1|142.08|7344
1636387130000|2021-11-08 15:58:50|142.1|142.06|142.1|142.06|142.1|142.06|142.1|142.02|6823
1636387140000|2021-11-08 15:59:00|142.08|142.04|142.06|142|142.08|142.06|142.06|142|13936
1636387150000|2021-11-08 15:59:10|142|141.98|142.04|141.96|142.06|141.98|141.98|141.94|28538
1636387160000|2021-11-08 15:59:20|142.06|141.98|142.08|142.04|142.1|142.04|142.06|141.98|7451
1636387170000|2021-11-08 15:59:30|142.1|142.06|142.16|142.08|142.16|142.08|142.1|142.06|830
1636387180000|2021-11-08 15:59:40|142.18|142.1|142.18|142.12|142.18|142.12|142.18|142.1|10
1636387190000|2021-11-08 15:59:50|142.2|142.14|142.26|142.2|142.26|142.2|142.2|142.14|3558
1636387200000|2021-11-08 16:00:00|142.24|142.18|142.24|142.2|142.24|142.2|142.22|142.18|3588
1636387210000|2021-11-08 16:00:10|142.26|142.22|142.26|142.22|142.26|142.22|142.26|142.22|1895
1636387220000|2021-11-08 16:00:20|||||||||50000
1636387230000|2021-11-08 16:00:30||142.24||142.24||142.24||142.24|455
1636387240000|2021-11-08 16:00:40|142.22|142.22|142.24|142.2|142.26|142.22|142.2|142.18|39319
1636387250000|2021-11-08 16:00:50|142.26|142.22|142.26|142.22|142.26|142.22|142.26|142.22|3013
1636387260000|2021-11-08 16:01:00|142.24|142.26|142.28|142.22|142.3|142.26|142.24|142.22|4419
1636387270000|2021-11-08 16:01:10|142.3|142.24|142.34|142.28|142.36|142.28|142.28|142.24|8606
1636387290000|2021-11-08 16:01:30|142.36|142.3|142.44|142.38|142.46|142.38|142.36|142.3|1765
1636387350000|2021-11-08 16:02:30|||||||||3500
1636387360000|2021-11-08 16:02:40|142.46|142.4|142.48|142.4|142.5|142.4|142.46|142.4|3378
1636387370000|2021-11-08 16:02:50|142.5|142.42|142.48|142.44|142.5|142.48|142.48|142.42|8506
1636387380000|2021-11-08 16:03:00|142.52|142.46|142.54|142.48|142.56|142.48|142.52|142.46|1130
1636387390000|2021-11-08 16:03:10|142.52|142.46|142.5|142.42|142.52|142.46|142.4|142.38|31016
1636387400000|2021-11-08 16:03:20|142.48|142.4|142.44|142.38|142.48|142.4|142.42|142.38|0
1636387440000|2021-11-08 16:04:00|142.42|142.36|142.32|142.28|142.42|142.36|142.32|142.24|17025
1636387450000|2021-11-08 16:04:10||142.26||142.26||142.26||142.26|165
1636387460000|2021-11-08 16:04:20|142.34|142.28|142.34|142.3|142.38|142.3|142.34|142.28|8727
1636387470000|2021-11-08 16:04:30|||||||||97
1636387500000|2021-11-08 16:05:00|||||||||3000
1636387510000|2021-11-08 16:05:10|142.32|142.28|142.3|142.26|142.32|142.28|142.3|142.22|19017
1636387530000|2021-11-08 16:05:30|||||||||1000
1636387550000|2021-11-08 16:05:50||142.24||142.24||142.26||142.24|2043
1636387560000|2021-11-08 16:06:00|142.28|142.22|142.28|142.24|142.28|142.26|142.24|142.22|2673
1636387570000|2021-11-08 16:06:10|||||||||2000
1636387580000|2021-11-08 16:06:20|||||||||4521
1636387590000|2021-11-08 16:06:30|142.26|142.22|142.28|142.22|142.32|142.22|142.24|142.2|29610
1636387600000|2021-11-08 16:06:40|142.3|142.24|142.28|142.24|142.32|142.24|142.26|142.24|57919
1636387620000|2021-11-08 16:07:00|142.26|142.22|142.14|142.1|142.26|142.22|142.14|142.1|18326
1636387630000|2021-11-08 16:07:10|142.12|142.08|142.1|142.08|142.12|142.08|142.1|142.06|4911
1636387640000|2021-11-08 16:07:20|142.08|142.06|142.08|142.06|142.08|142.06|142.08|142.06|1024
1636387650000|2021-11-08 16:07:30||142.04||142.06||142.06||142.04|0
1636387660000|2021-11-08 16:07:40|142.12|142.08|142.1|142.06|142.14|142.1|142.1|142.06|2357
1636387670000|2021-11-08 16:07:50|||||||||1076
1636387700000|2021-11-08 16:08:20||142.08||142.06||142.08||142.06|0
1636387720000|2021-11-08 16:08:40|142.08|142.04|142.1|142.06|142.1|142.08|142.08|142.04|11075
1636387730000|2021-11-08 16:08:50|142.08|142.08|142.1|142.08|142.1|142.08|142.08|142.06|9033
1636387740000|2021-11-08 16:09:00|142.12|142.06|142.1|142.06|142.12|142.06|142.08|142.06|10621
1636387750000|2021-11-08 16:09:10||142.08||142.06||142.08||142.06|2530
1636387770000|2021-11-08 16:09:30|142.08|142.04|142.08|142.04|142.08|142.04|142.04|142.02|23420
1636387780000|2021-11-08 16:09:40||142.06||142.06||142.06||142.06|21
1636387800000|2021-11-08 16:10:00|142.1|142.08|142.06|142.04|142.14|142.08|142.06|142.04|16407
1636387810000|2021-11-08 16:10:10|142.04|142.02|142.04|142.02|142.04|142.04|142.04|142|7410
1636387820000|2021-11-08 16:10:20|||||||||2000
1636387830000|2021-11-08 16:10:30|||||||||2121
1636387840000|2021-11-08 16:10:40|142.02|142|142.02|141.98|142.02|142|142.02|141.98|4787
1636387850000|2021-11-08 16:10:50|||||||||693
1636387860000|2021-11-08 16:11:00|142|141.96|142.02|141.98|142.02|141.98|141.98|141.94|3574
1636387870000|2021-11-08 16:11:10|142.04|142|142.04|142|142.08|142.02|142.04|142|6794
1636387880000|2021-11-08 16:11:20|142.06|142.02|142.1|142.06|142.1|142.06|142.06|142.02|11710
1636387900000|2021-11-08 16:11:40|142.14|142.08|142.1|142.08|142.14|142.1|142.1|142.08|171
1636387910000|2021-11-08 16:11:50|142.14||142.12||142.14||142.12||2204
1636387920000|2021-11-08 16:12:00|142.1|142.06|142.14|142.1|142.16|142.12|142.1|142.06|20533
1636387940000|2021-11-08 16:12:20|142.16|142.12|142.16|142.12|142.18|142.12|142.12|142.12|4766
1636387950000|2021-11-08 16:12:30|142.18|142.16|142.18|142.16|142.22|142.16|142.18|142.12|1758
1636387960000|2021-11-08 16:12:40|142.22|142.18|142.3|142.26|142.3|142.26|142.22|142.18|36989
1636387980000|2021-11-08 16:13:00|142.28|142.24|142.24|142.2|142.28|142.24|142.24|142.2|9955
1636387990000|2021-11-08 16:13:10|142.22|142.16|142.2|142.14|142.22|142.16|142.2|142.14|8054
1636388010000|2021-11-08 16:13:30|||||||||421
1636388020000|2021-11-08 16:13:40||142.16||142.16||142.16||142.14|3293
1636388040000|2021-11-08 16:14:00|142.18|142.14|142.14|142.12|142.18|142.14|142.14|142.1|16441
1636388050000|2021-11-08 16:14:10|142.16|142.14|142.16|142.14|142.16|142.14|142.14|142.14|3882
1636388060000|2021-11-08 16:14:20|142.18|142.12|142.16|142.14|142.18|142.16|142.16|142.12|2748
1636388070000|2021-11-08 16:14:30|142.18|142.16|142.2|142.16|142.2|142.18|142.18|142.16|10217
1636388080000|2021-11-08 16:14:40|142.22|142.18|142.22|142.18|142.22|142.18|142.22|142.18|1762
1636388090000|2021-11-08 16:14:50|142.24|142.2|142.24|142.2|142.24|142.2|142.24|142.2|1573
1636388100000|2021-11-08 16:15:00|142.22|142.18|142.18|142.14|142.24|142.18|142.18|142.12|23257
1636388140000|2021-11-08 16:15:40|||||||||1000
1636388160000|2021-11-08 16:16:00|||||||||1700
1636388170000|2021-11-08 16:16:10|||||||||9912
1636388200000|2021-11-08 16:16:40|142.16|142.12|142.16|142.12|142.16|142.12|142.16|142.12|6331
1636388230000|2021-11-08 16:17:10|142.14|142.1|142.08|142.04|142.14|142.1|142.08|142.04|34138
1636388240000|2021-11-08 16:17:20|142.06|142.02|142.04|141.98|142.06|142.02|142.04|141.98|2250
1636388260000|2021-11-08 16:17:40|142.06|142.02|142.08|142.04|142.08|142.06|142.06|142.02|31841
1636388280000|2021-11-08 16:18:00|142.06||142.06||142.08||142.06||5196
1636388290000|2021-11-08 16:18:10|142.08|142.06|142.12|142.06|142.14|142.06|142.08|142.06|10541
1636388300000|2021-11-08 16:18:20|142.08||142.08||142.08||142.08||0
1636388310000|2021-11-08 16:18:30|142.06|142.04|142.06|142.04|142.08|142.04|142.06|142.02|9031
1636388320000|2021-11-08 16:18:40||142.02||142.02||142.04||142.02|1557
1636388330000|2021-11-08 16:18:50|142.04|142|141.98|141.96|142.04|142|141.98|141.96|13682
1636388340000|2021-11-08 16:19:00|142.02|141.98|142.04|141.98|142.04|141.98|142|141.96|4053
1636388360000|2021-11-08 16:19:20|142.06|142|142.06|142|142.08|142.04|142.06|142|460
1636388370000|2021-11-08 16:19:30||142.02||142.02||142.02||142|0
1636388390000|2021-11-08 16:19:50|142.04||142.06||142.06||142.04||8903
1636388400000|2021-11-08 16:20:00|142.04||142.04||142.06||142.04||8188
1636388410000|2021-11-08 16:20:10|142.06|142.04|142.04|142|142.1|142.04|142|141.98|60691
1636388430000|2021-11-08 16:20:30|142.06||142.06||142.06||142.06||200
1636388440000|2021-11-08 16:20:40|142.08||142.06||142.08||142.06||105
1636388460000|2021-11-08 16:21:00||142.02||142.02||142.02||142|1408
1636388470000|2021-11-08 16:21:10|142.08|142.04|142.08|142.04|142.1|142.06|142.06|142.04|20443
1636388480000|2021-11-08 16:21:20|142.06|142.06|142.08|142.04|142.1|142.06|142.06|142.04|12559
1636388490000|2021-11-08 16:21:30|142.06|142.02|142.06|142.02|142.08|142.02|142.04|142|20095
1636388510000|2021-11-08 16:21:50|||||||||5000
1636388520000|2021-11-08 16:22:00|142.04||142.04||142.06||142.04||0
1636388540000|2021-11-08 16:22:20|142.02|142|142.04|142|142.04|142|142.02|142|15464
1636388550000|2021-11-08 16:22:30|142.02|142.02|141.98|141.94|142.02|142.02|141.98|141.94|23691
1636388560000|2021-11-08 16:22:40||141.96||141.96||141.96||141.96|5005
1636388570000|2021-11-08 16:22:50|142|141.98|142|141.98|142.02|142|142|141.96|8482
1636388580000|2021-11-08 16:23:00|142.02|142|142.02|141.98|142.04|142|142|141.98|4012
1636388590000|2021-11-08 16:23:10|||||||||323
1636388600000|2021-11-08 16:23:20|||||||||1952
1636388610000|2021-11-08 16:23:30|||||||||1396
1636388620000|2021-11-08 16:23:40|142|141.96|142.02|141.98|142.02|141.98|141.98|141.96|7285
1636388640000|2021-11-08 16:24:00|||||||||1596
1636388650000|2021-11-08 16:24:10|142.04|142|142.08|142.02|142.08|142.04|142.04|142|7383
1636388670000|2021-11-08 16:24:30|142.1|142.04|142.08|142.04|142.1|142.06|142.08|142.04|8576
1636388680000|2021-11-08 16:24:40|142.1|142.06|142.1|142.06|142.1|142.06|142.1|142.06|16298
1636388690000|2021-11-08 16:24:50|142.12|142.08|142.14|142.08|142.14|142.08|142.12|142.08|3101
1636388700000|2021-11-08 16:25:00|142.12|142.06|142.08|142.04|142.12|142.06|142.08|142.02|21583
1636388720000|2021-11-08 16:25:20|||||||||77014
1636388730000|2021-11-08 16:25:30|142.1|142.06|142.1|142.06|142.12|142.1|142.1|142.06|10140
1636388740000|2021-11-08 16:25:40|142.12||142.1||142.12||142.1||6491
1636388760000|2021-11-08 16:26:00|||||||||6000
1636388770000|2021-11-08 16:26:10|||||||||2090
1636388780000|2021-11-08 16:26:20|142.08|142.04|142.06|142.04|142.08|142.06|142.06|142.04|15995
1636388800000|2021-11-08 16:26:40|142.08|142.06|142.06|142.02|142.08|142.06|142.06|142.02|21492
1636388820000|2021-11-08 16:27:00|142.04|142|142.04|142|142.06|142.02|142.02|141.96|14074
1636388830000|2021-11-08 16:27:10||142.02||142.02||142.02||142.02|1217
1636388840000|2021-11-08 16:27:20|142.06|142|142.04|142.02|142.06|142.02|142.04|142|8061
1636388850000|2021-11-08 16:27:30|142.06||142.04||142.06||142.04||19
1636388860000|2021-11-08 16:27:40|142.02|142|142.02|142|142.04|142|142|141.96|12491
1636388870000|2021-11-08 16:27:50|142.04||142.04||142.04||142.04||0
1636388880000|2021-11-08 16:28:00|142.02|141.98|142.04|142|142.04|142|142.02|141.98|2831
1636388900000|2021-11-08 16:28:20|142.02|141.98|142.02|141.98|142.04|142|142.02|141.98|6770
1636388910000|2021-11-08 16:28:30|142.04||142.04||142.04||142.04||0
1636388920000|2021-11-08 16:28:40|142.02|142|142.02|142|142.02|142|142.02|142|985
1636388930000|2021-11-08 16:28:50|142|141.98|142.02|141.98|142.02|142|142|141.98|4014
1636388940000|2021-11-08 16:29:00|||||||||2949
1636388950000|2021-11-08 16:29:10|142|141.96|142|141.96|142|141.98|142|141.96|1203
1636388960000|2021-11-08 16:29:20|141.98|141.94|142|141.96|142|141.96|141.98|141.94|2377
1636388970000|2021-11-08 16:29:30|141.98|141.94|142|141.96|142.02|141.98|141.98|141.94|22755
1636388980000|2021-11-08 16:29:40||141.98||141.98||141.98||141.98|2704
1636388990000|2021-11-08 16:29:50|142.02|141.96|142|141.98|142.02|141.98|142|141.96|4030
1636444820000|2021-11-09 08:00:20|143.68|142.02|143.56|143.12|143.68|143.62|143.28|142.02|299020
1636444830000|2021-11-09 08:00:30|143.54|143.04|143.4|142.96|143.54|143.38|142.98|142.88|185289
1636444840000|2021-11-09 08:00:40|143.42|142.98|144.46|144.16|144.5|144.48|143.34|142.98|218159
1636444850000|2021-11-09 08:00:50|144.48|144.18|144.52|144.26|144.52|144.26|144.46|144.16|73561
1636444860000|2021-11-09 08:01:00|144.48|144.28|144.78|144.42|144.78|144.52|144.48|144.24|47968
1636444870000|2021-11-09 08:01:10|144.76|144.44|144.96|144.66|145|144.96|144.76|144.44|126327
1636444880000|2021-11-09 08:01:20|145|144.68|144.98|144.8|145.06|144.84|144.66|144.6|137805
1636444890000|2021-11-09 08:01:30|144.96|144.78|144.38|144.12|145|144.92|144.38|144.06|125647
1636444900000|2021-11-09 08:01:40|144.4|144.38|144.44|144.14|144.44|144.38|144.14|144.12|365629
1636444910000|2021-11-09 08:01:50|144.48|144.4|144.54|144.18|144.56|144.44|144.44|144.12|62694
1636444920000|2021-11-09 08:02:00|144.58|144.2|144.94|144.52|144.98|144.94|144.58|144.2|97260
1636444930000|2021-11-09 08:02:10|144.98|144.54|144.94|144.68|145|144.68|144.84|144.54|19343
1636444940000|2021-11-09 08:02:20|144.92|144.64|144.96|144.7|144.96|144.82|144.68|144.56|88765
1636444950000|2021-11-09 08:02:30|144.94|144.96|145.4|145.12|145.4|145.12|144.92|144.66|170642
1636444960000|2021-11-09 08:02:40|145.38|145.1|145.38|145.06|145.4|145.1|145.04|144.96|89428
1636444970000|2021-11-09 08:02:50|145.4|145.1|145.62|145.46|145.62|145.46|145.4|145.1|67862
1636444980000|2021-11-09 08:03:00|145.6|145.36|145.54|145.26|145.6|145.4|145.36|145.12|214388
1636444990000|2021-11-09 08:03:10|145.6|145.28|145.34|145.18|145.6|145.3|145.32|145.18|50586
1636445000000|2021-11-09 08:03:20|145.4|145.2|145.5|145.26|145.5|145.4|145.32|145.18|212336
1636445010000|2021-11-09 08:03:30|145.22|145.2|145.78|145.6|145.78|145.6|145.2|145.18|94053
1636445020000|2021-11-09 08:03:40|145.88|145.62|145.9|145.74|145.94|145.74|145.58|145.56|65415
1636445030000|2021-11-09 08:03:50|145.88|145.72|145.8|145.36|145.92|145.72|145.48|145.02|142116
1636445040000|2021-11-09 08:04:00|145.78|145.38|145.46|145.16|145.88|145.78|145.46|145.02|74572
1636445050000|2021-11-09 08:04:10|145.48|145.18|145|144.82|145.48|145.28|144.8|144.72|43919
1636445060000|2021-11-09 08:04:20|145.04|145|145.48|145.18|145.52|145.2|144.98|145|52872
1636445070000|2021-11-09 08:04:30|145.56|145.2|145.7|145.38|145.76|145.46|145.46|145.2|63995
1636445080000|2021-11-09 08:04:40|145.76|145.4|145.92|145.74|145.92|145.78|145.68|145.38|49077
1636445090000|2021-11-09 08:04:50|145.9|145.68|145.7|145.52|145.9|145.68|145.7|145.42|28092
1636445100000|2021-11-09 08:05:00|145.8|145.54|145.9|145.72|145.9|145.78|145.7|145.52|117344
1636445110000|2021-11-09 08:05:10|145.92|145.74|145.98|145.76|146.1|145.86|145.92|145.74|138379
1636445120000|2021-11-09 08:05:20|145.96|145.78|145.86|145.74|145.96|145.78|145.82|145.64|21051
1636445130000|2021-11-09 08:05:30|145.84|145.64|145.84|145.64|146|145.86|145.78|145.64|238458
1636445140000|2021-11-09 08:05:40|145.82|145.66|145.8|145.56|145.86|145.66|145.74|145.54|39366
1636445150000|2021-11-09 08:05:50|145.82|145.86|145.76|145.56|145.88|145.86|145.7|145.54|75253
1636445160000|2021-11-09 08:06:00|145.74|145.54|145.7|145.56|145.86|145.78|145.7|145.54|98499
1636445170000|2021-11-09 08:06:10|145.74|145.54|145.8|145.58|145.8|145.62|145.74|145.54|31403
1636445180000|2021-11-09 08:06:20|145.78|145.6|146.1|145.9|146.1|145.96|145.78|145.6|96426
1636445190000|2021-11-09 08:06:30|146.18|145.92|145.78|145.46|146.18|145.94|145.62|145.14|112157
1636445200000|2021-11-09 08:06:40|145.76|145.36|145.48|145.22|145.8|145.36|145.44|145.12|88319
1636445210000|2021-11-09 08:06:50|145.46|145.12|145.26|144.96|145.48|145.12|145.16|144.86|84079
1636445220000|2021-11-09 08:07:00|145.24|144.98|145.18|144.98|145.28|144.98|145.1|144.98|9710
1636445230000|2021-11-09 08:07:10|145.28|145|145|144.8|145.28|145|144.98|144.8|44874
1636445240000|2021-11-09 08:07:20|145.04|144.82|145.22|145|145.28|145.16|145.04|144.82|18930
1636445250000|2021-11-09 08:07:30|145.2|144.92|145.22|144.98|145.28|145.26|145.06|144.82|58822
1636445260000|2021-11-09 08:07:40|145.2|144.9|145.16|144.84|145.2|145|145.16|144.84|11403
1636445270000|2021-11-09 08:07:50|145.14|144.86|145.12|144.86|145.14|144.88|145.12|144.86|47954
1636445280000|2021-11-09 08:08:00||144.84||144.84||144.88||144.84|681
1636445290000|2021-11-09 08:08:10|||||||||13902
1636445300000|2021-11-09 08:08:20|145.1|144.86|144.96|144.8|145.1|144.9|144.96|144.8|25550
1636445310000|2021-11-09 08:08:30|144.94|144.72|144.88|144.62|144.98|144.76|144.88|144.54|25236
1636445320000|2021-11-09 08:08:40|144.96|144.8|144.98|144.82|144.98|144.82|144.96|144.8|5396
1636445330000|2021-11-09 08:08:50|145|144.8|145.24|144.98|145.28|144.98|145|144.72|15362
1636445340000|2021-11-09 08:09:00|||||||||3592
1636445350000|2021-11-09 08:09:10|||||||||3420
1636445360000|2021-11-09 08:09:20|145.28|145|145.26|145.06|145.28|145.06|145.26|145|8282
1636445370000|2021-11-09 08:09:30|||||||||2146
1636445380000|2021-11-09 08:09:40|145.28|145.12|145.46|145.2|145.62|145.36|145.26|145.06|10150
1636445390000|2021-11-09 08:09:50||145.22||145.26||145.26||145.22|9585
1636445400000|2021-11-09 08:10:00|145.44|145.24|145.66|145.48|145.78|145.52|145.44|145.22|29152
1636445410000|2021-11-09 08:10:10||145.46||145.46||145.46||145.46|17489
1636445420000|2021-11-09 08:10:20|145.46|145.38|145.28|145.08|145.66|145.38|145.24|144.98|170177
1636445430000|2021-11-09 08:10:30|145.26|145.02|144.66|144.5|145.26|145.02|144.52|144.5|71294
1636445440000|2021-11-09 08:10:40|144.7|144.52|144.9|144.68|144.92|144.68|144.7|144.52|5645
1636445450000|2021-11-09 08:10:50|144.88|144.58|144.78|144.56|144.88|144.6|144.78|144.56|9694
1636445460000|2021-11-09 08:11:00|144.76|144.7|144.68|144.5|144.78|144.7|144.68|144.5|15246
1636445480000|2021-11-09 08:11:20|144.7|144.58|144.76|144.52|144.82|144.58|144.7|144.5|17573
1636445490000|2021-11-09 08:11:30|144.82|144.58|144.82|144.6|144.82|144.6|144.82|144.58|1492
1636445500000|2021-11-09 08:11:40|||||||||1229
1636445510000|2021-11-09 08:11:50||144.62||144.7||144.7||144.62|5377
1636445520000|2021-11-09 08:12:00|144.84|144.72|144.92|144.76|144.98|144.76|144.84|144.62|47788
1636445530000|2021-11-09 08:12:10|144.9|144.74|144.84|144.64|144.98|144.96|144.76|144.6|45535
1636445540000|2021-11-09 08:12:20|||||||||3453
1636445550000|2021-11-09 08:12:30|144.86|144.66|145.3|145.16|145.34|145.28|144.86|144.66|75743
1636445560000|2021-11-09 08:12:40|145.34|145.12|145.32|145.14|145.34|145.14|145.32|145.12|0
1636445570000|2021-11-09 08:12:50|||||||||69092
1636445580000|2021-11-09 08:13:00|145.34|145.22|145.36|145.2|145.42|145.28|145.32|145.14|41849
1636445590000|2021-11-09 08:13:10|145.34|145.12|145.36|145.14|145.38|145.14|145.32|145.12|8389
1636445600000|2021-11-09 08:13:20|145.34||145.36||145.36||145.32||7533
1636445610000|2021-11-09 08:13:30|145.34|145.16|145.32|145.16|145.34|145.18|145.32|145.16|104
1636445620000|2021-11-09 08:13:40|145.3|145.18|145.52|145.4|145.6|145.42|145.24|145.18|23249
1636445630000|2021-11-09 08:13:50|145.5|145.3|145.44|145.3|145.5|145.34|145.44|145.28|37088
1636445640000|2021-11-09 08:14:00||145.32||145.32||145.34||145.32|64826
1636445650000|2021-11-09 08:14:10|145.52|145.34|145.68|145.58|145.74|145.58|145.44|145.34|102113
1636445660000|2021-11-09 08:14:20|145.66|145.54|145.66|145.54|145.7|145.54|145.64|145.42|24772
1636445670000|2021-11-09 08:14:30|||||||||15947
1636445690000|2021-11-09 08:14:50|145.64|145.5|145.54|145.44|145.68|145.54|145.54|145.42|69623
1636445700000|2021-11-09 08:15:00|145.64|145.46|145.64|145.44|145.74|145.56|145.62|145.42|32653
1636445710000|2021-11-09 08:15:10|145.62|145.42|145.6|145.42|145.62|145.42|145.6|145.42|5888
1636445720000|2021-11-09 08:15:20|145.58|145.4|145.26|145.04|145.58|145.4|145.26|144.96|14705
1636445730000|2021-11-09 08:15:30|145.24|145.08|145.22|145.1|145.24|145.1|145.22|145.04|12643
1636445740000|2021-11-09 08:15:40|145.2|145.02|145.02|144.9|145.2|145.02|145.02|144.68|31043
1636445750000|2021-11-09 08:15:50|145||145||145.02||145||3171
1636445760000|2021-11-09 08:16:00|144.98|144.8|144.94|144.78|144.98|144.8|144.94|144.66|1471
1636445770000|2021-11-09 08:16:10|144.92|144.9|144.88|144.72|144.92|144.9|144.84|144.58|34877
1636445780000|2021-11-09 08:16:20|144.86|144.7|144.72|144.58|144.86|144.7|144.72|144.58|37958
1636445790000|2021-11-09 08:16:30|144.76|144.6|145.08|144.92|145.18|144.92|144.72|144.58|32712
1636445800000|2021-11-09 08:16:40|145.06|144.82|145|144.82|145.06|144.82|145|144.72|13929
1636445810000|2021-11-09 08:16:50|145.04|144.84|145.04|144.86|145.04|144.86|145.04|144.84|13510
1636445820000|2021-11-09 08:17:00|145.12|144.94|145.04|144.86|145.12|144.94|145.04|144.84|11349
1636445830000|2021-11-09 08:17:10|145.1||145.04||145.1||145.04||5068
1636445840000|2021-11-09 08:17:20|||||||||32
1636445850000|2021-11-09 08:17:30||144.88||144.9||144.9||144.88|20425
1636445860000|2021-11-09 08:17:40|145.08|144.88|145.02|144.9|145.08|144.9|145.02|144.88|30783
1636445870000|2021-11-09 08:17:50|||||||||678
1636445880000|2021-11-09 08:18:00|145.04|144.92|145.26|145.06|145.34|145.16|145.02|144.92|57834
1636445890000|2021-11-09 08:18:10|145.28|145.08|145.52|145.26|145.54|145.26|145.28|145.08|23705
1636445900000|2021-11-09 08:18:20||145.28||145.3||145.3||145.28|3531
1636445910000|2021-11-09 08:18:30|145.5|145.32|145.54|145.32|145.54|145.32|145.5|145.32|7722
1636445920000|2021-11-09 08:18:40|145.58|145.34|145.68|145.46|145.68|145.46|145.58|145.34|19901
1636445930000|2021-11-09 08:18:50|145.72|145.48|145.68|145.5|145.72|145.5|145.68|145.48|49267
1636445940000|2021-11-09 08:19:00|145.72|145.54|145.82|145.64|145.88|145.72|145.72|145.54|54309
1636445950000|2021-11-09 08:19:10|145.86|145.66|145.86|145.76|145.86|145.78|145.86|145.64|33922
1636445960000|2021-11-09 08:19:20|145.88|145.78|145.84|145.68|145.88|145.8|145.72|145.64|33807
1636445970000|2021-11-09 08:19:30|145.88|145.7|145.74|145.54|145.88|145.7|145.74|145.54|24885
1636445980000|2021-11-09 08:19:40|145.72|145.46|145.88|145.6|145.88|145.6|145.62|145.24|9822
1636445990000|2021-11-09 08:19:50|145.84|145.62|145.82|145.64|145.84|145.64|145.82|145.62|12385
1636446000000|2021-11-09 08:20:00|145.84|145.66|145.82|145.66|145.88|145.66|145.82|145.66|16380
1636446010000|2021-11-09 08:20:10|145.8|145.56|145.68|145.48|145.8|145.66|145.66|145.4|8854
1636446020000|2021-11-09 08:20:20|145.48|145.4|145.64|145.52|145.68|145.52|145.48|145.4|53935
1636446030000|2021-11-09 08:20:30|145.72|145.54|145.8|145.6|145.82|145.64|145.72|145.52|51577
1636446040000|2021-11-09 08:20:40||145.62||145.66||145.66||145.62|10148
1636446050000|2021-11-09 08:20:50||145.68||145.68||145.72||145.68|24082
1636446060000|2021-11-09 08:21:00|145.88|145.7|145.86|145.72|145.88|145.8|145.86|145.7|30730
1636446070000|2021-11-09 08:21:10||145.7||145.7||145.7||145.7|13837
1636446080000|2021-11-09 08:21:20|145.88|145.72|145.9|145.72|145.9|145.72|145.88|145.72|4775
1636446090000|2021-11-09 08:21:30|||||||||20116
1636446100000|2021-11-09 08:21:40|145.96|145.74|145.98|145.8|145.98|145.8|145.96|145.74|13473
1636446110000|2021-11-09 08:21:50|146|145.82|146.06|145.82|146.16|145.96|146|145.82|58526
1636446120000|2021-11-09 08:22:00|146.04|145.84|146.02|145.84|146.04|145.86|146.02|145.74|82427
1636446130000|2021-11-09 08:22:10|146||146||146||146||92854
1636446140000|2021-11-09 08:22:20|145.98|145.74|145.96|145.82|145.98|145.82|145.96|145.74|28041
1636446150000|2021-11-09 08:22:30||145.84||145.86||145.86||145.84|1083
1636446160000|2021-11-09 08:22:40|145.94|145.84|145.92|145.78|145.96|145.84|145.92|145.78|15056
1636446170000|2021-11-09 08:22:50|145.84|145.8|145.9|145.82|145.92|145.86|145.84|145.78|28454
1636446180000|2021-11-09 08:23:00|145.88|145.78|145.96|145.8|145.98|145.84|145.82|145.78|31873
1636446190000|2021-11-09 08:23:10|145.98|145.74|146.04|145.84|146.06|145.96|145.98|145.74|26428
1636446200000|2021-11-09 08:23:20|146.06||146.06||146.06||146.06||3400
1636446210000|2021-11-09 08:23:30||145.9||145.98||146||145.9|14586
1636446220000|2021-11-09 08:23:40|146.12|146|146.2|146.08|146.2|146.08|146.12|145.98|30995
1636446230000|2021-11-09 08:23:50|146.24|146.1|146.36|146.24|146.36|146.24|146.24|146.08|8076
1636446240000|2021-11-09 08:24:00|146.38|146.26|146.38|146.34|146.38|146.34|146.38|146.26|19222
1636446250000|2021-11-09 08:24:10|146.4|146.36|146.8|146.62|146.8|146.66|146.4|146.34|109669
1636446260000|2021-11-09 08:24:20|146.78|146.64|146.78|146.64|146.8|146.66|146.78|146.64|19656
1636446270000|2021-11-09 08:24:30|146.76|146.6|146.74|146.6|146.76|146.6|146.74|146.6|15484
1636446280000|2021-11-09 08:24:40|146.76|146.64|147.04|146.92|147.12|146.96|146.76|146.6|75588
1636446290000|2021-11-09 08:24:50|146.92|146.86|147.04|146.88|147.1|147.02|146.92|146.84|124150
1636446300000|2021-11-09 08:25:00|147||146.98||147||146.98||19412
1636446310000|2021-11-09 08:25:10||146.82||146.88||146.88||146.82|10291
1636446320000|2021-11-09 08:25:20|146.96|146.82|146.84|146.68|146.96|146.82|146.76|146.68|63203
1636446330000|2021-11-09 08:25:30|146.8|146.72|146.98|146.8|146.98|146.8|146.8|146.72|36707
1636446340000|2021-11-09 08:25:40|146.8|146.78|146.98|146.8|146.98|146.8|146.8|146.78|50946
1636446350000|2021-11-09 08:25:50||146.82||146.88||146.88||146.82|4056
1636446360000|2021-11-09 08:26:00|146.96|146.86|146.68|146.6|146.96|146.86|146.66|146.38|17219
1636446370000|2021-11-09 08:26:10|146.7|146.62|146.6|146.46|146.74|146.62|146.6|146.46|32247
1636446380000|2021-11-09 08:26:20|146.62|146.48|146.62|146.48|146.64|146.48|146.62|146.48|25068
1636446390000|2021-11-09 08:26:30|||||||||14720
1636446400000|2021-11-09 08:26:40|||||||||15531
1636446410000|2021-11-09 08:26:50|146.46|146.46|146.54|146.44|146.64|146.52|146.46|146.44|103920
1636446420000|2021-11-09 08:27:00|146.44|146.38|146.84|146.72|146.86|146.72|146.44|146.38|28205
1636446430000|2021-11-09 08:27:10|146.72|146.7|146.82|146.72|146.84|146.72|146.68|146.66|85388
1636446440000|2021-11-09 08:27:20|146.84|146.7|147.1|146.96|147.14|146.98|146.72|146.7|80782
1636446450000|2021-11-09 08:27:30|147.14|146.98|147.1|146.96|147.14|147|146.96|146.94|59464
1636446460000|2021-11-09 08:27:40|147.14|146.98|147.2|147.06|147.22|147.06|147.14|146.96|7664
1636446470000|2021-11-09 08:27:50|147.06|147.04|147.12|146.98|147.22|147.08|146.98|146.96|111356
1636446480000|2021-11-09 08:28:00|147.1|146.96|147.1|146.96|147.12|147|147.1|146.96|22997
1636446490000|2021-11-09 08:28:10|147.08|146.98|147.1|146.98|147.1|147|147.08|146.96|59560
1636446500000|2021-11-09 08:28:20|||||||||35271
1636446510000|2021-11-09 08:28:30|147.12|147|147.22|147.1|147.22|147.1|147.12|146.98|27336
1636446520000|2021-11-09 08:28:40|147.2|147.12|147.22|147.2|147.24|147.2|147.2|147.12|9893
1636446530000|2021-11-09 08:28:50|147.24|147.22|147.34|147.28|147.36|147.3|147.22|147.18|98036
1636446540000|2021-11-09 08:29:00|147.36|147.26|147.34|147.3|147.36|147.3|147.34|147.26|68817
1636446550000|2021-11-09 08:29:10|||||||||2798
1636446560000|2021-11-09 08:29:20|147.3|147.32|147.26|147.18|147.34|147.32|147.18|147.16|63848
1636446570000|2021-11-09 08:29:30|147.24|147.16|147.18|147.08|147.3|147.18|147.12|146.96|206178
1636446580000|2021-11-09 08:29:40|147.06|147.1|147.18|147.1|147.2|147.12|147.06|146.98|86447
1636446590000|2021-11-09 08:29:50|147.08|147.04|146.86|146.72|147.08|147.04|146.86|146.72|87914
1636446600000|2021-11-09 08:30:00|146.84|146.62|146.84|146.68|146.84|146.68|146.74|146.56|8891
1636446610000|2021-11-09 08:30:10|146.82|146.7|146.94|146.8|146.94|146.8|146.82|146.7|18063
1636446620000|2021-11-09 08:30:20|146.92|146.76|146.94|146.82|146.94|146.82|146.92|146.72|147
1636446630000|2021-11-09 08:30:30|||||||||15565
1636446640000|2021-11-09 08:30:40|146.96|146.84|147.24|147.08|147.26|147.08|146.96|146.84|20458
1636446650000|2021-11-09 08:30:50|147.26|147.1|147.24|147.08|147.28|147.18|147.14|147.08|37348
1636446660000|2021-11-09 08:31:00|147.28|147.1|147.22|147.1|147.28|147.16|147.14|147.06|41408
1636446670000|2021-11-09 08:31:10|147.06|147.08|147.04|146.88|147.22|147.08|147.04|146.84|18436
1636446680000|2021-11-09 08:31:20|||||||||15127
1636446690000|2021-11-09 08:31:30|||||||||5392
1636446700000|2021-11-09 08:31:40|||||||||69689
1636446710000|2021-11-09 08:31:50|||||||||1025
1636446720000|2021-11-09 08:32:00|||||||||8972
1636446730000|2021-11-09 08:32:10|147.02|146.86|146.98|146.82|147.02|146.88|146.88|146.82|13567
1636446740000|2021-11-09 08:32:20|147|146.84|147.02|146.88|147.02|146.88|147|146.84|13748
1636446750000|2021-11-09 08:32:30|||||||||432
1636446760000|2021-11-09 08:32:40|||||||||32171
1636446770000|2021-11-09 08:32:50|147|146.86|146.82|146.68|147|146.88|146.82|146.68|23060
1636446780000|2021-11-09 08:33:00|146.8|146.58|146.6|146.44|146.8|146.6|146.58|146.42|4661
1636446790000|2021-11-09 08:33:10|146.62|146.46|146.6|146.46|146.64|146.48|146.6|146.46|118715
1636446800000|2021-11-09 08:33:20|146.58||146.56||146.58||146.56||24023
1636446810000|2021-11-09 08:33:30|146.54|146.38|146.52|146.38|146.54|146.38|146.34|146.32|105072
1636446820000|2021-11-09 08:33:40|146.54|146.4|146.78|146.6|146.88|146.6|146.54|146.4|30191
1636446830000|2021-11-09 08:33:50|146.82|146.62|146.82|146.68|146.82|146.68|146.8|146.62|1895
1636446840000|2021-11-09 08:34:00|146.8|146.6|146.6|146.42|146.8|146.64|146.6|146.34|31383
1636446850000|2021-11-09 08:34:10|146.64|146.5|146.68|146.52|146.68|146.52|146.64|146.42|11664
1636446860000|2021-11-09 08:34:20|146.66|146.44|146.66|146.5|146.66|146.5|146.66|146.44|9791
1636446870000|2021-11-09 08:34:30|146.64|146.44|146.62|146.44|146.64|146.46|146.62|146.42|20091
1636446880000|2021-11-09 08:34:40|146.64|146.42|146.7|146.54|146.78|146.6|146.64|146.42|41156
1636446890000|2021-11-09 08:34:50|146.72|146.56|146.9|146.72|146.92|146.74|146.72|146.56|14187
1636446900000|2021-11-09 08:35:00||146.66||146.76||146.76||146.66|172
1636446910000|2021-11-09 08:35:10||146.74||146.78||146.78||146.7|2955
1636446920000|2021-11-09 08:35:20|146.94|146.8|146.92|146.78|146.94|146.84|146.92|146.78|14186
1636446930000|2021-11-09 08:35:30|146.94|146.88|147.3|147.16|147.38|147.22|146.94|146.78|79871
1636446940000|2021-11-09 08:35:40|147.28|147.18|147.38|147.22|147.44|147.28|147.28|147.16|11921
1636446950000|2021-11-09 08:35:50|147.4|147.24|147.56|147.4|147.56|147.46|147.32|147.24|200177
1636446960000|2021-11-09 08:36:00|147.6|147.42|147.58|147.42|147.62|147.6|147.4|147.34|175828
1636446970000|2021-11-09 08:36:10|147.64|147.44|147.56|147.44|147.7|147.62|147.56|147.44|64664
1636446980000|2021-11-09 08:36:20|147.54|147.42|147.44|147.34|147.54|147.48|147.44|147.32|77741
1636446990000|2021-11-09 08:36:30|147.5|147.36|147.6|147.5|147.68|147.54|147.5|147.36|54198
1636447000000|2021-11-09 08:36:40|147.58|147.46|147.52|147.4|147.58|147.5|147.52|147.4|20567
1636447010000|2021-11-09 08:36:50|||||||||29941
1636447020000|2021-11-09 08:37:00|147.54|147.42|147.46|147.38|147.56|147.46|147.44|147.36|63155
1636447030000|2021-11-09 08:37:10|147.5|147.5|147.72|147.62|147.72|147.62|147.46|147.36|89761
1636447040000|2021-11-09 08:37:20|147.8|147.64|147.72|147.62|147.9|147.76|147.72|147.6|79720
1636447050000|2021-11-09 08:37:30|147.74|147.66|147.84|147.72|147.9|147.76|147.74|147.66|18691
1636447060000|2021-11-09 08:37:40|147.82|147.7|147.72|147.6|147.82|147.72|147.72|147.6|85750
1636447070000|2021-11-09 08:37:50|147.74|147.64|147.72|147.64|147.78|147.76|147.72|147.64|39230
1636447080000|2021-11-09 08:38:00|147.7|147.6|147.88|147.8|147.9|147.84|147.7|147.6|50427
1636447090000|2021-11-09 08:38:10|147.86|147.76|147.74|147.6|147.86|147.76|147.74|147.6|31502
1636447100000|2021-11-09 08:38:20||147.58||147.6||147.6||147.58|9467
1636447110000|2021-11-09 08:38:30|147.72|147.58|147.46|147.38|147.72|147.58|147.46|147.28|28344
1636447120000|2021-11-09 08:38:40|147.48|147.4|147.46|147.38|147.48|147.42|147.44|147.3|56120
1636447130000|2021-11-09 08:38:50|147.48|147.4|147.52|147.4|147.58|147.48|147.46|147.38|34478
1636447140000|2021-11-09 08:39:00|147.5|147.38|147.68|147.56|147.9|147.64|147.48|147.38|70820
1636447150000|2021-11-09 08:39:10|147.66|147.52|147.6|147.46|147.66|147.52|147.6|147.44|23493
1636447160000|2021-11-09 08:39:20|147.58||147.56||147.58||147.56||5359
1636447170000|2021-11-09 08:39:30|147.46|147.44|147.4|147.28|147.46|147.44|147.4|147.26|20392
1636447180000|2021-11-09 08:39:40|147.38|147.2|147.12|146.96|147.38|147.22|147.12|146.96|22547
1636447190000|2021-11-09 08:39:50|147.1|146.88|147.02|146.86|147.1|146.96|146.94|146.78|35573
1636447200000|2021-11-09 08:40:00|147|146.8|146.94|146.82|147.2|147|146.9|146.7|57995
1636447210000|2021-11-09 08:40:10|146.96|146.84|147.16|147.04|147.16|147.06|146.96|146.84|47107
1636447220000|2021-11-09 08:40:20|147.14|147|147.14|147|147.14|147|147.14|147|2185
1636447230000|2021-11-09 08:40:30||147.02||147.02||147.02||147.02|8633
1636447240000|2021-11-09 08:40:40|147.16|147.04|147.28|147.1|147.34|147.1|147.16|147.04|14862
1636447250000|2021-11-09 08:40:50|147.26|147.12|147.32|147.2|147.32|147.2|147.26|147.12|38811
1636447260000|2021-11-09 08:41:00|||||||||7539
1636447270000|2021-11-09 08:41:10|||||||||3230
1636447280000|2021-11-09 08:41:20|||||||||23987
1636447290000|2021-11-09 08:41:30|||||||||730
1636447300000|2021-11-09 08:41:40|||||||||4647
1636447310000|2021-11-09 08:41:50|147.3|147.22|147.02|146.92|147.32|147.22|146.94|146.78|67839
1636447320000|2021-11-09 08:42:00|147|146.82|146.92|146.84|147|146.84|146.92|146.82|2784
1636447330000|2021-11-09 08:42:10|146.9|146.82|146.9|146.82|146.9|146.84|146.9|146.82|1551
1636447340000|2021-11-09 08:42:20|146.92||146.92||146.92||146.9||2955
1636447350000|2021-11-09 08:42:30|146.96|146.84|147|146.92|147.02|146.92|146.96|146.84|4567
1636447360000|2021-11-09 08:42:40|147.04|146.86|147.08|146.94|147.08|146.94|147|146.86|24551
1636447370000|2021-11-09 08:42:50|||||||||807
1636447380000|2021-11-09 08:43:00|||||||||81236
1636447390000|2021-11-09 08:43:10|||||||||68248
1636447400000|2021-11-09 08:43:20|147.14|147|147.2|147.04|147.26|147.04|147|146.9|57182
1636447410000|2021-11-09 08:43:30|147.22|147.06|147.12|146.98|147.26|147.08|147.06|146.98|34350
1636447420000|2021-11-09 08:43:40|147.14|147|147.42|147.24|147.48|147.3|147.12|146.98|56791
1636447430000|2021-11-09 08:43:50|147.24|147.2|147.38|147.22|147.42|147.24|147.24|147.2|27807
1636447440000|2021-11-09 08:44:00|||||||||2323
1636447450000|2021-11-09 08:44:10|147.36|147.2|147.34|147.18|147.36|147.2|147.34|147.18|1135
1636447460000|2021-11-09 08:44:20|147.32||147.3||147.32||147.3||8371
1636447470000|2021-11-09 08:44:30|||||||||17915
1636447480000|2021-11-09 08:44:40|147.32|147.2|147.32|147.22|147.34|147.22|147.3|147.18|5880
1636447490000|2021-11-09 08:44:50|147.3|147.24|147.28|147.16|147.3|147.24|147.28|147.16|16759
1636447500000|2021-11-09 08:45:00|147.14|147.14|147.2|147.06|147.26|147.14|147.14|147.06|30972
1636447510000|2021-11-09 08:45:10|147.18|147.04|147.18|147.04|147.2|147.06|147|146.92|51307
1636447520000|2021-11-09 08:45:20|147.16|147.02|147.06|146.96|147.16|147.02|147.06|146.9|25164
1636447530000|2021-11-09 08:45:30|147.1|147.1|147.2|147.06|147.2|147.1|147.1|146.98|50398
1636447540000|2021-11-09 08:45:40|147.18|147.04|147.22|147.1|147.22|147.18|147.14|147|26095
1636447550000|2021-11-09 08:45:50|||||||||3477
1636447560000|2021-11-09 08:46:00|147.2|147.08|147.2|147.1|147.2|147.1|147.2|147.08|5868
1636447570000|2021-11-09 08:46:10|147.18|147.08|147.04|146.92|147.18|147.08|147.04|146.86|29625
1636447580000|2021-11-09 08:46:20|147.02|146.86|146.9|146.76|147.02|146.86|146.88|146.7|19000
1636447590000|2021-11-09 08:46:30|146.88|146.74|146.88|146.72|146.88|146.74|146.88|146.72|3470
1636447600000|2021-11-09 08:46:40|146.9|146.74|146.9|146.74|146.92|146.78|146.9|146.74|1406
1636447610000|2021-11-09 08:46:50|146.88|146.72|146.86|146.72|146.88|146.72|146.86|146.72|680
1636447620000|2021-11-09 08:47:00|146.84|146.7|146.88|146.82|146.88|146.82|146.72|146.56|38114
1636447630000|2021-11-09 08:47:10|146.94|146.84|146.96|146.86|146.98|146.86|146.94|146.84|28598
1636447640000|2021-11-09 08:47:20||146.82||146.86||146.86||146.82|12795
1636447650000|2021-11-09 08:47:30|||||||||5105
1636447660000|2021-11-09 08:47:40|146.94|146.82|147.22|147.1|147.26|147.1|146.84|146.7|41646
1636447670000|2021-11-09 08:47:50|147.32|147.12|147.3|147.14|147.34|147.18|147.3|147.12|2960
1636447680000|2021-11-09 08:48:00|147.14|147.12|147.34|147.16|147.34|147.18|147.14|147.12|33388
1636447690000|2021-11-09 08:48:10|147.32||147.28||147.32||147.28||17418
1636447700000|2021-11-09 08:48:20|147.3|147.18|147.38|147.26|147.48|147.32|147.3|147.18|28067
1636447710000|2021-11-09 08:48:30|147.36|147.28|147.4|147.28|147.4|147.28|147.36|147.28|35879
1636447720000|2021-11-09 08:48:40|147.42||147.42||147.42||147.42||1560
1636447730000|2021-11-09 08:48:50||147.3||147.32||147.32||147.3|20419
1636447740000|2021-11-09 08:49:00|147.46|147.34|147.32|147.22|147.46|147.34|147.32|147.22|63126
1636447750000|2021-11-09 08:49:10|147.3|147.18|147.18|147.1|147.3|147.18|147.18|147.02|22037
1636447760000|2021-11-09 08:49:20|147.22|147.12|147.34|147.2|147.36|147.24|147.1|147.08|65677
1636447770000|2021-11-09 08:49:30|147.32|147.18|147.22|147.14|147.32|147.18|147.22|147.14|21053
1636447780000|2021-11-09 08:49:40|||||||||29381
1636447790000|2021-11-09 08:49:50|||||||||643
1636447800000|2021-11-09 08:50:00|||||||||6354
1636447810000|2021-11-09 08:50:10|147.28|147.16|147.4|147.24|147.42|147.24|147.28|147.16|11828
1636447820000|2021-11-09 08:50:20|147.42|147.26|147.5|147.34|147.5|147.34|147.4|147.26|6933
1636447830000|2021-11-09 08:50:30|147.52|147.36|147.52|147.38|147.54|147.38|147.52|147.36|917
1636447840000|2021-11-09 08:50:40|147.54|147.4|147.62|147.52|147.62|147.52|147.54|147.4|10203
1636447850000|2021-11-09 08:50:50||147.54||147.54||147.54||147.54|4677
1636447870000|2021-11-09 08:51:10|147.54|147.52|147.7|147.6|147.7|147.62|147.54|147.52|58951
1636447880000|2021-11-09 08:51:20|147.6|147.56|147.68|147.6|147.7|147.6|147.6|147.54|17466
1636447890000|2021-11-09 08:51:30|147.66|147.54|147.64|147.56|147.66|147.56|147.64|147.52|6374
1636447900000|2021-11-09 08:51:40|147.62|147.52|147.48|147.36|147.62|147.56|147.48|147.36|24558
1636447910000|2021-11-09 08:51:50|147.46|147.3|147.36|147.26|147.46|147.3|147.36|147.26|9355
1636447920000|2021-11-09 08:52:00|147.34|147.22|147.1|146.94|147.34|147.22|147.1|146.94|38175
1636447930000|2021-11-09 08:52:10|147.08|146.96|147.06|146.96|147.08|146.96|147.06|146.9|13587
1636447940000|2021-11-09 08:52:20|147.04|146.94|147.04|146.88|147.04|146.94|147.04|146.88|12310
1636447950000|2021-11-09 08:52:30|147.02|146.9|147.24|147.1|147.26|147.12|147|146.84|35091
1636447960000|2021-11-09 08:52:40|147.22|147.08|147.2|147.08|147.22|147.12|147.2|147.08|208
1636447970000|2021-11-09 08:52:50|147.24|147.12|147.22|147.14|147.24|147.14|147.22|147.12|3466
1636447980000|2021-11-09 08:53:00|147.24|147.16|147.24|147.18|147.24|147.18|147.24|147.16|735
1636447990000|2021-11-09 08:53:10|147.32|147.24|147.26|147.14|147.32|147.24|147.26|147.14|43806
1636448000000|2021-11-09 08:53:20|||||||||6801
1636448010000|2021-11-09 08:53:30|||||||||28233
1636448020000|2021-11-09 08:53:40|147.24|147.16|147.24|147.16|147.24|147.18|147.24|147.16|5166
1636448030000|2021-11-09 08:53:50|147.28||147.28||147.3||147.28||5237
1636448040000|2021-11-09 08:54:00|147.3|147.18|147.38|147.26|147.4|147.26|147.3|147.18|2805
1636448050000|2021-11-09 08:54:10||147.28||147.28||147.28||147.28|2310
1636448060000|2021-11-09 08:54:20|147.3|147.3|147.24|147.12|147.3|147.3|147.24|147.12|25527
1636448070000|2021-11-09 08:54:30||147.16||147.16||147.16||147.16|14904
1636448080000|2021-11-09 08:54:40|147.28|147.18|147.36|147.26|147.38|147.26|147.28|147.18|11656
1636448090000|2021-11-09 08:54:50|147.38|147.36|147.36|147.26|147.38|147.36|147.36|147.24|2432
1636448100000|2021-11-09 08:55:00|147.38|147.28|147.5|147.36|147.52|147.36|147.38|147.28|15243
1636448110000|2021-11-09 08:55:10|147.48|147.32|147.46|147.3|147.48|147.34|147.46|147.28|3929
1636448120000|2021-11-09 08:55:20|147.3|147.28|147.5|147.34|147.5|147.34|147.3|147.26|23781
1636448130000|2021-11-09 08:55:30|147.36|147.36|147.52|147.38|147.52|147.38|147.36|147.36|19041
1636448140000|2021-11-09 08:55:40|147.54|147.4|147.54|147.42|147.58|147.42|147.54|147.4|20724
1636448150000|2021-11-09 08:55:50|147.56|147.44|147.66|147.5|147.68|147.5|147.56|147.44|32540
1636448160000|2021-11-09 08:56:00|147.68|147.52|147.86|147.74|147.9|147.74|147.66|147.52|20228
1636448170000|2021-11-09 08:56:10|147.84|147.7|147.8|147.7|147.84|147.7|147.8|147.7|8951
1636448180000|2021-11-09 08:56:20|147.84||147.8||147.84||147.8||15644
1636448190000|2021-11-09 08:56:30|||||||||700
1636448200000|2021-11-09 08:56:40|147.78|147.78|147.7|147.58|147.78|147.78|147.7|147.58|28307
1636448210000|2021-11-09 08:56:50|147.68|147.56|147.66|147.56|147.68|147.58|147.66|147.56|13487
1636448220000|2021-11-09 08:57:00||147.6||147.6||147.6||147.6|8549
1636448230000|2021-11-09 08:57:10|147.7|147.62|147.72|147.64|147.84|147.68|147.7|147.56|39763
1636448240000|2021-11-09 08:57:20|147.74||147.8||147.8||147.74||106
1636448250000|2021-11-09 08:57:30|147.82|147.66|147.9|147.8|147.9|147.8|147.82|147.66|86631
1636448260000|2021-11-09 08:57:40|147.88|147.82|147.9|147.8|147.9|147.82|147.88|147.74|20907
1636448270000|2021-11-09 08:57:50|147.92|147.82|147.94|147.86|147.94|147.86|147.92|147.82|5731
1636448280000|2021-11-09 08:58:00|147.98|147.88|147.96|147.86|147.98|147.92|147.96|147.82|8490
1636448290000|2021-11-09 08:58:10|147.94|147.82|147.76|147.7|147.94|147.82|147.76|147.7|49180
1636448300000|2021-11-09 08:58:20|147.82|147.72|147.8|147.7|147.82|147.72|147.8|147.7|1781
1636448310000|2021-11-09 08:58:30|147.84|147.72|147.84|147.74|147.84|147.74|147.82|147.66|9026
1636448320000|2021-11-09 08:58:40|147.82|147.76|147.98|147.9|147.98|147.9|147.82|147.76|37028
1636448330000|2021-11-09 08:58:50|147.96|147.92|147.98|147.92|147.98|147.92|147.96|147.92|396
1636448340000|2021-11-09 08:59:00|148|147.94|148.06|147.98|148.08|147.98|148|147.94|50741
1636448350000|2021-11-09 08:59:10|148.04|147.96|148|147.9|148.06|147.98|148|147.9|19599
1636448360000|2021-11-09 08:59:20|||||||||704
1636448370000|2021-11-09 08:59:30|||||||||51256
1636448380000|2021-11-09 08:59:40|148.02|147.92|148.08|147.96|148.08|147.96|148.02|147.92|9648
1636448390000|2021-11-09 08:59:50|148.1||148.08||148.14||148.08||7783
1636448400000|2021-11-09 09:00:00|148.1|147.9|147.86|147.76|148.12|147.9|147.78|147.72|73112
1636448410000|2021-11-09 09:00:10|147.84||147.84||147.84||147.84||3249
1636448420000|2021-11-09 09:00:20|147.82|147.7|147.66|147.52|147.82|147.7|147.64|147.5|23394
1636448430000|2021-11-09 09:00:30|147.68|147.54|147.7|147.56|147.7|147.56|147.68|147.54|16062
1636448440000|2021-11-09 09:00:40|147.68||147.7||147.7||147.68||1098
1636448450000|2021-11-09 09:00:50|||||||||71056
1636448460000|2021-11-09 09:01:00|147.72|147.58|147.88|147.78|147.92|147.8|147.72|147.58|24253
1636448470000|2021-11-09 09:01:10|||||||||5058
1636448480000|2021-11-09 09:01:20|147.92|147.8|148.02|147.96|148.08|148|147.88|147.8|77116
1636448490000|2021-11-09 09:01:30|148.08|147.98|148.34|148.18|148.34|148.18|148.02|147.98|48091
1636448500000|2021-11-09 09:01:40|||||||||12271
1636448510000|2021-11-09 09:01:50|148.32|148.2|148.34|148.26|148.34|148.26|148.32|148.2|28859
1636448520000|2021-11-09 09:02:00|148.32|148.24|148.36|148.2|148.38|148.24|148.32|148.2|37876
1636448530000|2021-11-09 09:02:10|148.34|148.18|148.3|148.22|148.34|148.22|148.28|148.18|9783
1636448540000|2021-11-09 09:02:20|148.32|148.24|148.3|148.22|148.32|148.24|148.3|148.22|7964
1636448550000|2021-11-09 09:02:30|||||||||4030
1636448560000|2021-11-09 09:02:40|||||||||13768
1636448570000|2021-11-09 09:02:50|148.32|148.24|148.32|148.24|148.32|148.24|148.3|148.24|13960
1636448580000|2021-11-09 09:03:00|148.3|148.22|148.3|148.22|148.3|148.22|148.3|148.2|22342
1636448590000|2021-11-09 09:03:10|148.28|148.2|148.08|147.96|148.28|148.2|148.06|147.9|35125
1636448600000|2021-11-09 09:03:20||147.98||147.98||147.98||147.98|1672
1636448610000|2021-11-09 09:03:30|||||||||348
1636448620000|2021-11-09 09:03:40|148.1|148|148.24|148.12|148.26|148.12|148.1|148|23638
1636448630000|2021-11-09 09:03:50|148.22|148.1|148.16|148.08|148.22|148.1|148.16|148.06|25585
1636448640000|2021-11-09 09:04:00|148.18||148.16||148.2||148.16||5450
1636448650000|2021-11-09 09:04:10|148.14|148.06|148.04|147.92|148.16|148.06|148.04|147.9|27821
1636448660000|2021-11-09 09:04:20|148.02|147.88|147.96|147.82|148.02|147.92|147.96|147.8|497
1636448670000|2021-11-09 09:04:30|147.94|147.8|147.92|147.78|147.94|147.8|147.92|147.76|11670
1636448680000|2021-11-09 09:04:40|||||||||15675
1636448690000|2021-11-09 09:04:50|147.9|147.76|147.76|147.6|147.9|147.76|147.76|147.58|33546
1636448700000|2021-11-09 09:05:00|147.74|147.58|147.72|147.54|147.74|147.58|147.72|147.54|43133
1636448710000|2021-11-09 09:05:10|147.74|147.74|147.7|147.58|147.76|147.74|147.7|147.54|82383
1636448720000|2021-11-09 09:05:20|||||||||5381
1636448730000|2021-11-09 09:05:30|||||||||12266
1636448740000|2021-11-09 09:05:40|147.76|147.6|147.9|147.78|147.92|147.78|147.76|147.6|10746
1636448750000|2021-11-09 09:05:50|147.94|147.8|148.02|147.88|148.04|147.9|147.94|147.8|16725
1636448760000|2021-11-09 09:06:00|148.04|147.9|148.06|147.96|148.06|147.96|148.04|147.9|13985
1636448770000|2021-11-09 09:06:10|148.04|147.98|148.08|147.98|148.1|148|148|147.92|39763
1636448780000|2021-11-09 09:06:20|148.1|148|148.1|148|148.1|148.02|148.1|148|9913
1636448790000|2021-11-09 09:06:30|148.08|147.98|148.08|148|148.08|148|148.08|147.92|4881
1636448800000|2021-11-09 09:06:40|148.06|147.94|148.04|147.92|148.06|147.94|148.04|147.92|1774
1636448820000|2021-11-09 09:07:00|148|147.9|147.86|147.72|148|147.9|147.86|147.7|17388
1636448830000|2021-11-09 09:07:10||147.74||147.76||147.76||147.74|1133
1636448840000|2021-11-09 09:07:20|147.9|147.78|147.9|147.82|147.9|147.82|147.9|147.78|11397
1636448850000|2021-11-09 09:07:30|||||||||12703
1636448860000|2021-11-09 09:07:40|147.94|147.84|147.96|147.84|147.96|147.84|147.94|147.84|24959
1636448870000|2021-11-09 09:07:50|||||||||1631
1636448880000|2021-11-09 09:08:00|||||||||20000
1636448890000|2021-11-09 09:08:10||147.86||147.88||147.88||147.86|5974
1636448900000|2021-11-09 09:08:20||147.9||147.9||147.9||147.88|22022
1636448910000|2021-11-09 09:08:30|||||||||4021
1636448930000|2021-11-09 09:08:50|148|147.92|148.34|148.26|148.34|148.26|148|147.92|71526
1636448940000|2021-11-09 09:09:00|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.24|18865
1636448950000|2021-11-09 09:09:10||148.26||148.26||148.26||148.26|11633
1636448960000|2021-11-09 09:09:20|148.3|148.22|148.32|148.22|148.32|148.24|148.3|148.22|5661
1636448970000|2021-11-09 09:09:30||148.24||148.26||148.26||148.22|13520
1636448980000|2021-11-09 09:09:40|148.36|148.28|148.34|148.26|148.36|148.28|148.34|148.26|19178
1636448990000|2021-11-09 09:09:50|148.36|148.22|148.36|148.28|148.36|148.28|148.34|148.22|3791
1636449000000|2021-11-09 09:10:00|148.4|148.36|148.64|148.52|148.66|148.52|148.4|148.36|109289
1636449020000|2021-11-09 09:10:20|148.66|148.54|148.68|148.6|148.68|148.6|148.66|148.54|11160
1636449030000|2021-11-09 09:10:30|148.7|148.62|148.64|148.52|148.74|148.64|148.64|148.52|111330
1636449040000|2021-11-09 09:10:40|148.62|148.5|148.56|148.46|148.62|148.5|148.56|148.46|14081
1636449050000|2021-11-09 09:10:50|||||||||7821
1636449060000|2021-11-09 09:11:00|148.58|148.48|148.66|148.52|148.68|148.58|148.58|148.46|73080
1636449070000|2021-11-09 09:11:10|||||||||3746
1636449080000|2021-11-09 09:11:20|148.62||148.62||148.62||148.62||12194
1636449090000|2021-11-09 09:11:30|148.6|148.46|148.46|148.36|148.6|148.46|148.26|148.22|63402
1636449100000|2021-11-09 09:11:40|148.44|148.32|148.44|148.32|148.44|148.32|148.44|148.32|9029
1636449110000|2021-11-09 09:11:50|148.46|148.34|148.46|148.34|148.46|148.34|148.46|148.34|2870
1636449120000|2021-11-09 09:12:00|148.44|148.32|148.48|148.34|148.48|148.34|148.44|148.32|5312
1636449130000|2021-11-09 09:12:10|148.46|148.36|148.42|148.32|148.46|148.38|148.42|148.32|28221
1636449140000|2021-11-09 09:12:20|||||||||9895
1636449150000|2021-11-09 09:12:30|148.44|148.34|148.46|148.34|148.46|148.34|148.44|148.34|6758
1636449160000|2021-11-09 09:12:40|148.44|148.32|148.42|148.32|148.44|148.32|148.42|148.32|18093
1636449170000|2021-11-09 09:12:50|||||||||662
1636449190000|2021-11-09 09:13:10||148.34||148.34||148.34||148.34|820
1636449200000|2021-11-09 09:13:20|||||||||11895
1636449210000|2021-11-09 09:13:30|148.4|148.32|148.26|148.16|148.4|148.32|148.26|148.16|12813
1636449220000|2021-11-09 09:13:40|148.24|148.1|148.14|148.02|148.24|148.1|148.12|148.02|26822
1636449230000|2021-11-09 09:13:50|148.16|148|148.1|148|148.22|148.1|148.1|148|38597
1636449240000|2021-11-09 09:14:00||147.98||147.98||147.98||147.98|10595
1636449250000|2021-11-09 09:14:10|147.98|147.94|147.96|147.86|148.1|147.98|147.96|147.86|52473
1636449260000|2021-11-09 09:14:20||147.9||147.88||147.9||147.86|5367
1636449270000|2021-11-09 09:14:30|148|147.9|148|147.9|148|147.9|148|147.9|9601
1636449280000|2021-11-09 09:14:40|148.04|147.92|148.18|148.06|148.2|148.06|148.04|147.92|26146
1636449290000|2021-11-09 09:14:50|148.2|148.18|148.44|148.32|148.46|148.32|148.2|148.18|12270
1636449300000|2021-11-09 09:15:00|||||||||5844
1636449310000|2021-11-09 09:15:10|||||||||6390
1636449320000|2021-11-09 09:15:20|148.46|148.34|148.66|148.52|148.66|148.52|148.46|148.34|13078
1636449330000|2021-11-09 09:15:30|148.7|148.54|148.74|148.62|148.76|148.62|148.7|148.54|31429
1636449340000|2021-11-09 09:15:40|||||||||3035
1636449350000|2021-11-09 09:15:50|148.7|148.7|148.66|148.6|148.74|148.7|148.66|148.6|16205
1636449360000|2021-11-09 09:16:00|148.64||148.64||148.64||148.64||1028
1636449370000|2021-11-09 09:16:10|||||||||3637
1636449380000|2021-11-09 09:16:20|148.62|148.58|148.8|148.76|148.8|148.76|148.62|148.54|50744
1636449390000|2021-11-09 09:16:30|148.86|148.78|148.86|148.78|148.86|148.78|148.8|148.78|16617
1636449400000|2021-11-09 09:16:40|148.84|148.76|148.84|148.72|148.86|148.78|148.76|148.64|34537
1636449410000|2021-11-09 09:16:50|148.86||148.86||148.86||148.86||3996
1636449420000|2021-11-09 09:17:00|148.84|148.74|148.82|148.74|148.84|148.76|148.82|148.74|42030
1636449430000|2021-11-09 09:17:10|148.8|148.72|148.76|148.68|148.8|148.74|148.72|148.64|24367
1636449440000|2021-11-09 09:17:20|148.8|148.7|148.8|148.7|148.8|148.7|148.76|148.7|8447
1636449450000|2021-11-09 09:17:30|148.78||148.78||148.78||148.78||3305
1636449460000|2021-11-09 09:17:40|148.8|148.74|148.8|148.74|148.8|148.74|148.8|148.74|1414
1636449470000|2021-11-09 09:17:50|148.78|148.68|148.76|148.7|148.78|148.7|148.74|148.64|18839
1636449480000|2021-11-09 09:18:00|||||||||4678
1636449490000|2021-11-09 09:18:10|148.8|148.72|148.86|148.78|148.88|148.8|148.8|148.7|31153
1636449500000|2021-11-09 09:18:20|148.84|148.8|149|148.9|149|148.9|148.84|148.72|40801
1636449510000|2021-11-09 09:18:30|148.9|148.86|148.96|148.86|149|148.86|148.86|148.84|25354
1636449520000|2021-11-09 09:18:40|149|148.88|148.96|148.9|149|148.9|148.96|148.88|3104
1636449530000|2021-11-09 09:18:50|148.98|148.92|149.16|149.06|149.22|149.08|148.98|148.92|68256
1636449540000|2021-11-09 09:19:00|149.18|149.08|149.06|148.98|149.2|149.12|149.06|148.92|44460
1636449550000|2021-11-09 09:19:10|149.08|149|149.16|149.08|149.2|149.08|149.08|149|16393
1636449560000|2021-11-09 09:19:20|149.18|149.1|149.18|149.1|149.22|149.2|149.16|149.08|40644
1636449570000|2021-11-09 09:19:30|149.2|149.12|149.2|149.12|149.2|149.16|149.2|149.1|12615
1636449580000|2021-11-09 09:19:40|149.22|149.14|149.22|149.14|149.28|149.14|149.14|149.1|33153
1636449590000|2021-11-09 09:19:50|149.26|149.16|149.28|149.2|149.28|149.2|149.2|149.16|16706
1636449600000|2021-11-09 09:20:00|149.26|149.22|149.28|149.22|149.36|149.22|149.22|149.2|43973
1636449610000|2021-11-09 09:20:10|||||||||3000
1636449620000|2021-11-09 09:20:20|149.3|149.2|149.18|149.08|149.34|149.2|149.18|149.08|54433
1636449630000|2021-11-09 09:20:30|||||||||2979
1636449640000|2021-11-09 09:20:40||149.1||149.1||149.1||149.1|64331
1636449650000|2021-11-09 09:20:50|149.2|149.12|149.18|149.08|149.2|149.12|149.06|148.96|17497
1636449660000|2021-11-09 09:21:00||149.1||149.1||149.1||149.1|9226
1636449670000|2021-11-09 09:21:10|||||||||5383
1636449680000|2021-11-09 09:21:20|||||||||23088
1636449690000|2021-11-09 09:21:30|149.22|149.14|149.44|149.32|149.5|149.34|149.22|149.14|42998
1636449700000|2021-11-09 09:21:40|149.42|149.28|149.44|149.3|149.46|149.38|149.34|149.22|42800
1636449710000|2021-11-09 09:21:50||149.32||149.34||149.34||149.32|19844
1636449720000|2021-11-09 09:22:00|149.42|149.32|149.4|149.32|149.42|149.32|149.3|149.24|38783
1636449730000|2021-11-09 09:22:10|149.44|149.34|149.46|149.36|149.48|149.36|149.44|149.34|34250
1636449740000|2021-11-09 09:22:20|149.5|149.38|149.56|149.46|149.56|149.46|149.5|149.34|66835
1636449750000|2021-11-09 09:22:30||149.48||149.48||149.48||149.48|19489
1636449760000|2021-11-09 09:22:40|149.6|149.52|149.68|149.56|149.7|149.58|149.6|149.52|20267
1636449770000|2021-11-09 09:22:50|149.64|149.58|149.64|149.52|149.64|149.58|149.58|149.48|38369
1636449780000|2021-11-09 09:23:00|149.58||149.58||149.58||149.58||23535
1636449790000|2021-11-09 09:23:10|149.64|149.54|149.54|149.48|149.7|149.56|149.54|149.48|27890
1636449800000|2021-11-09 09:23:20|149.56|149.42|149.52|149.42|149.58|149.48|149.48|149.4|21855
1636449810000|2021-11-09 09:23:30|||||||||15288
1636449820000|2021-11-09 09:23:40|||||||||680
1636449830000|2021-11-09 09:23:50|149.54|149.44|149.58|149.5|149.58|149.54|149.54|149.44|40996
1636449840000|2021-11-09 09:24:00|149.56|149.52|149.56|149.44|149.58|149.54|149.56|149.44|13782
1636449850000|2021-11-09 09:24:10|||||||||26611
1636449860000|2021-11-09 09:24:20|149.58|149.46|149.56|149.46|149.58|149.46|149.56|149.46|4876
1636449870000|2021-11-09 09:24:30|149.54|149.44|149.44|149.36|149.54|149.44|149.42|149.36|33663
1636449880000|2021-11-09 09:24:40|149.4|149.34|149.12|149.02|149.4|149.34|149.12|149|28157
1636449890000|2021-11-09 09:24:50|149.14|149.04|149.24|149.14|149.26|149.14|149.14|149.04|198303
1636449900000|2021-11-09 09:25:00|149.08|149.16|149.18|149.08|149.22|149.18|149.08|149|182829
1636449910000|2021-11-09 09:25:10|149.16|149.06|149.16|149.08|149.16|149.08|149.16|149.06|28326
1636449920000|2021-11-09 09:25:20|149.18|149.1|149.32|149.2|149.34|149.2|149.18|149.1|12250
1636449930000|2021-11-09 09:25:30|||||||||5970
1636449940000|2021-11-09 09:25:40|149.3|149.22|149.2|149.1|149.3|149.22|149.2|149.08|37839
1636449950000|2021-11-09 09:25:50|149.18|149.08|149.12|149|149.18|149.08|149.12|149|15881
1636449960000|2021-11-09 09:26:00|149.16|149.02|149.26|149.16|149.26|149.16|149.14|149.02|30341
1636449980000|2021-11-09 09:26:20|149.3|149.14|149.22|149.12|149.3|149.14|149.1|149.02|31263
1636449990000|2021-11-09 09:26:30|149.26|149.14|149.3|149.2|149.3|149.2|149.24|149.14|5065
1636450000000|2021-11-09 09:26:40|149.28|149.18|149.24|149.14|149.28|149.2|149.24|149.14|28264
1636450010000|2021-11-09 09:26:50|||||||||4436
1636450020000|2021-11-09 09:27:00|||||||||3330
1636450030000|2021-11-09 09:27:10|149.26|149.16|149.26|149.16|149.28|149.16|149.26|149.16|5037
1636450040000|2021-11-09 09:27:20|149.28|149.18|149.28|149.2|149.28|149.2|149.28|149.18|0
1636450050000|2021-11-09 09:27:30|||||||||6292
1636450060000|2021-11-09 09:27:40|149.3|149.22|149.34|149.24|149.34|149.24|149.3|149.22|8583
1636450070000|2021-11-09 09:27:50|149.32|149.26|149.4|149.3|149.42|149.3|149.32|149.26|96212
1636450080000|2021-11-09 09:28:00|149.42|149.32|149.46|149.36|149.48|149.36|149.42|149.32|281
1636450090000|2021-11-09 09:28:10|149.48|149.38|149.52|149.44|149.52|149.44|149.48|149.38|2943
1636450100000|2021-11-09 09:28:20|149.5|149.46|149.3|149.22|149.52|149.46|149.3|149.2|93964
1636450110000|2021-11-09 09:28:30|149.36|149.26|149.34|149.22|149.36|149.28|149.34|149.22|57641
1636450120000|2021-11-09 09:28:40|149.36|149.24|149.38|149.26|149.38|149.34|149.34|149.22|7491
1636450130000|2021-11-09 09:28:50|149.36|149.2|149.32|149.22|149.36|149.22|149.32|149.18|7363
1636450140000|2021-11-09 09:29:00|149.3|149.18|149.02|148.9|149.3|149.18|149.02|148.86|40218
1636450150000|2021-11-09 09:29:10|149.04|148.92|149.02|148.92|149.08|148.98|149.02|148.9|10149
1636450160000|2021-11-09 09:29:20|149.04|148.94|149.08|148.98|149.08|148.98|149.04|148.94|600
1636450170000|2021-11-09 09:29:30|||||||||28519
1636450180000|2021-11-09 09:29:40|||||||||2603
1636450190000|2021-11-09 09:29:50|||||||||9000
1636450200000|2021-11-09 09:30:00|||||||||4763
1636450210000|2021-11-09 09:30:10|149|149|149.08|148.96|149.2|149.08|149|148.94|121679
1636450220000|2021-11-09 09:30:20|149.06||149.04||149.06||149.04||1504
1636450230000|2021-11-09 09:30:30|149.02|148.94|149.04|148.96|149.1|148.96|148.94|148.88|48781
1636450240000|2021-11-09 09:30:40|149.08||149.06||149.08||149.06||405
1636450250000|2021-11-09 09:30:50|149.04|148.94|149.1|149.04|149.1|149.04|149.04|148.94|18312
1636450260000|2021-11-09 09:31:00|||||||||6902
1636450270000|2021-11-09 09:31:10|149.08|149.02|149.1|148.98|149.1|149.02|149.04|148.92|29939
1636450280000|2021-11-09 09:31:20|149.16|149|149.16|149.08|149.16|149.1|149.1|149|63372
1636450290000|2021-11-09 09:31:30|149.06|149.06|149.22|149.1|149.22|149.1|149.06|149.02|86905
1636450300000|2021-11-09 09:31:40||149.12||149.12||149.12||149.12|68534
1636450310000|2021-11-09 09:31:50|149.2|149.06|149.22|149.08|149.22|149.12|149.1|149.06|89009
1636450330000|2021-11-09 09:32:10|149.24|149.1|149.22|149.14|149.26|149.16|149.22|149.1|11627
1636450340000|2021-11-09 09:32:20|||||||||31635
1636450350000|2021-11-09 09:32:30|149.26|149.18|149.22|149.12|149.32|149.2|149.12|149.08|73480
1636450360000|2021-11-09 09:32:40|149.24|149.14|149.22|149.14|149.28|149.18|149.22|149.14|21045
1636450370000|2021-11-09 09:32:50|149.2|149.1|149.22|149.14|149.22|149.14|149.2|149.1|27011
1636450380000|2021-11-09 09:33:00|149.26|149.16|149.26|149.16|149.26|149.2|149.22|149.14|14778
1636450390000|2021-11-09 09:33:10|149.24|149.2|149.28|149.2|149.3|149.22|149.22|149.14|30529
1636450400000|2021-11-09 09:33:20|149.3|149.22|149.52|149.42|149.54|149.42|149.3|149.22|9677
1636450410000|2021-11-09 09:33:30|149.56|149.52|149.6|149.48|149.6|149.56|149.52|149.42|19188
1636450420000|2021-11-09 09:33:40|149.62|149.5|149.66|149.52|149.68|149.52|149.62|149.5|85659
1636450430000|2021-11-09 09:33:50|||||||||6650
1636450440000|2021-11-09 09:34:00|149.5|149.48|149.6|149.56|149.66|149.56|149.46|149.42|83518
1636450450000|2021-11-09 09:34:10||149.58||149.58||149.58||149.56|8446
1636450460000|2021-11-09 09:34:20|149.64|149.6|149.82|149.7|149.84|149.7|149.64|149.6|14315
1636450470000|2021-11-09 09:34:30|149.86|149.72|149.9|149.76|149.92|149.8|149.82|149.7|35716
1636450480000|2021-11-09 09:34:40|||||||||3320
1636450490000|2021-11-09 09:34:50|||||||||7384
1636450500000|2021-11-09 09:35:00|||||||||3387
1636450510000|2021-11-09 09:35:10|149.88|149.74|149.82|149.74|149.88|149.74|149.82|149.74|12661
1636450520000|2021-11-09 09:35:20|149.84|149.76|149.94|149.82|149.96|149.84|149.84|149.76|33643
1636450530000|2021-11-09 09:35:30|149.96|149.8|149.96|149.84|149.98|149.94|149.94|149.8|35678
1636450540000|2021-11-09 09:35:40|149.98|149.86|149.98|149.9|149.98|149.9|149.98|149.86|13373
1636450550000|2021-11-09 09:35:50|150|149.92|150.4|150.28|150.5|150.36|150|149.92|777220
1636450560000|2021-11-09 09:36:00|150.38|150.22|150.2|150.12|150.38|150.26|150.2|150.12|84356
1636450570000|2021-11-09 09:36:10|150.22|150.14|150.34|150.24|150.44|150.26|150.22|150.14|77212
1636450580000|2021-11-09 09:36:20|150.24|150.22|150.34|150.24|150.44|150.24|150.24|150.22|66222
1636450590000|2021-11-09 09:36:30|150.36|150.26|150.4|150.3|150.4|150.3|150.36|150.26|6584
1636450600000|2021-11-09 09:36:40|150.38|150.32|150.28|150.24|150.38|150.32|150.28|150.24|56685
1636450610000|2021-11-09 09:36:50|150.3|150.28|150.44|150.3|150.46|150.3|150.28|150.24|317526
1636450620000|2021-11-09 09:37:00|150.46|150.32|150.18|150|150.5|150.36|149.94|149.84|123097
1636450630000|2021-11-09 09:37:10|150.28|150.02|149.94|149.84|150.3|150.16|149.8|149.58|240502
1636450640000|2021-11-09 09:37:20|149.92|149.8|149.8|149.7|149.92|149.8|149.8|149.64|84763
1636450650000|2021-11-09 09:37:30|149.84|149.72|149.84|149.72|149.86|149.72|149.84|149.72|16285
1636450660000|2021-11-09 09:37:40|||||||||33415
1636450670000|2021-11-09 09:37:50||149.74||149.74||149.74||149.74|8623
1636450680000|2021-11-09 09:38:00|149.7|149.68|149.72|149.62|149.72|149.68|149.54|149.36|173889
1636450690000|2021-11-09 09:38:10|149.8|149.64|149.82|149.74|149.84|149.76|149.8|149.64|32221
1636450700000|2021-11-09 09:38:20|||||||||5490
1636450710000|2021-11-09 09:38:30|149.8|149.72|149.46|149.34|149.8|149.72|149.46|149.28|69701
1636450720000|2021-11-09 09:38:40|||||||||10680
1636450730000|2021-11-09 09:38:50|149.44|149.32|149.5|149.38|149.6|149.42|149.44|149.32|8247
1636450740000|2021-11-09 09:39:00|149.52||149.54||149.56||149.52||3799
1636450750000|2021-11-09 09:39:10|149.52|149.32|149.54|149.46|149.74|149.48|149.46|149.32|25500
1636450760000|2021-11-09 09:39:20|149.56|149.48|149.7|149.56|149.74|149.56|149.56|149.48|5339
1636450770000|2021-11-09 09:39:30|||||||||23763
1636450780000|2021-11-09 09:39:40|149.72|149.58|149.72|149.58|149.78|149.7|149.72|149.58|7743
1636450790000|2021-11-09 09:39:50|149.74|149.6|149.74|149.62|149.78|149.64|149.72|149.58|6351
1636450800000|2021-11-09 09:40:00|149.72|149.6|149.62|149.5|149.72|149.6|149.48|149.26|55223
1636450810000|2021-11-09 09:40:10|149.64|149.56|149.52|149.38|149.64|149.56|149.52|149.36|20178
1636450820000|2021-11-09 09:40:20|149.5|149.4|149.62|149.52|149.62|149.52|149.5|149.4|18947
1636450830000|2021-11-09 09:40:30|149.6|149.54|149.62|149.54|149.62|149.54|149.6|149.48|22188
1636450840000|2021-11-09 09:40:40|149.68|149.56|149.66|149.54|149.68|149.58|149.66|149.54|8763
1636450850000|2021-11-09 09:40:50|149.76|149.56|149.7|149.56|149.76|149.58|149.7|149.54|6325
1636450860000|2021-11-09 09:41:00|149.72|149.58|149.74|149.6|149.76|149.66|149.72|149.58|3530
1636450870000|2021-11-09 09:41:10|||||||||3000
1636450880000|2021-11-09 09:41:20||149.62||149.6||149.62||149.6|23595
1636450890000|2021-11-09 09:41:30||149.62||149.6||149.64||149.6|17620
1636450900000|2021-11-09 09:41:40|149.6|149.58|149.74|149.62|149.76|149.62|149.6|149.56|29354
1636450910000|2021-11-09 09:41:50|149.76|149.64|149.92|149.78|149.92|149.78|149.76|149.64|5515
1636450920000|2021-11-09 09:42:00|149.9||149.9||149.9||149.9||2113
1636450930000|2021-11-09 09:42:10||149.8||149.78||149.8||149.74|27870
1636450940000|2021-11-09 09:42:20|||||||||2494
1636450950000|2021-11-09 09:42:30|||||||||2334
1636450960000|2021-11-09 09:42:40|||||||||12936
1636450970000|2021-11-09 09:42:50|||||||||3700
1636450980000|2021-11-09 09:43:00|||||||||10161
1636450990000|2021-11-09 09:43:10|149.88|149.8|149.82|149.72|149.88|149.8|149.82|149.68|32673
1636451000000|2021-11-09 09:43:20|149.84|149.82|149.5|149.4|149.86|149.82|149.46|149.28|50137
1636451010000|2021-11-09 09:43:30|149.54|149.38|149.46|149.36|149.56|149.4|149.4|149.28|52489
1636451020000|2021-11-09 09:43:40|149.44|149.34|149.32|149.24|149.44|149.34|149.26|149.06|7801
1636451030000|2021-11-09 09:43:50|||||||||5511
1636451040000|2021-11-09 09:44:00|149.3|149.18|149.26|149.16|149.3|149.24|149.26|149.16|15152
1636451050000|2021-11-09 09:44:10|149.28|149.22|149.24|149.12|149.38|149.24|149.24|149.1|43534
1636451060000|2021-11-09 09:44:20|149.34|149.14|149.24|149.12|149.34|149.16|149.24|149.12|32901
1636451070000|2021-11-09 09:44:30|149.3|149.14|149.28|149.14|149.3|149.16|149.28|149.14|200
1636451080000|2021-11-09 09:44:40|149.32|149.18|149.34|149.18|149.44|149.28|149.26|149.14|26976
1636451090000|2021-11-09 09:44:50|||||||||4091
1636451100000|2021-11-09 09:45:00||149.22||149.22||149.22||149.22|18216
1636451110000|2021-11-09 09:45:10|149.32|149.18|149.22|149.08|149.32|149.18|149.22|149.08|17614
1636451120000|2021-11-09 09:45:20|149.12|149.02|149.22|149.04|149.24|149.04|149.08|149.02|11764
1636451130000|2021-11-09 09:45:30|149.2|149.06|149.16|149.04|149.26|149.08|149.16|149|7000
1636451140000|2021-11-09 09:45:40|149.14|149.02|149.14|149.04|149.14|149.04|149.12|149.02|38580
1636451150000|2021-11-09 09:45:50|149.12|149.02|148.94|148.78|149.12|149.02|148.94|148.76|27683
1636451160000|2021-11-09 09:46:00||148.8||148.82||148.82||148.8|88816
1636451170000|2021-11-09 09:46:10|148.96|148.84|149.08|148.94|149.08|148.94|148.96|148.84|21941
1636451180000|2021-11-09 09:46:20|149.04|148.92|148.98|148.86|149.04|148.92|148.94|148.74|12616
1636451190000|2021-11-09 09:46:30|148.96|148.78|148.9|148.78|149|148.8|148.82|148.74|27922
1636451200000|2021-11-09 09:46:40|148.94|148.8|148.82|148.7|149.02|148.86|148.82|148.7|30840
1636451210000|2021-11-09 09:46:50|148.8|148.62|148.64|148.52|148.8|148.7|148.64|148.52|6446
1636451220000|2021-11-09 09:47:00|148.62|148.48|148.6|148.52|148.62|148.52|148.6|148.48|10954
1636451230000|2021-11-09 09:47:10||148.48||148.48||148.48||148.48|13011
1636451240000|2021-11-09 09:47:20|148.48|148.46|148.4|148.32|148.54|148.46|148.4|148.24|39125
1636451250000|2021-11-09 09:47:30|148.44|148.34|148.36|148.32|148.44|148.34|148.36|148.32|102854
1636451260000|2021-11-09 09:47:40|148.4|148.34|148.7|148.56|148.84|148.68|148.4|148.34|23988
1636451270000|2021-11-09 09:47:50|||||||||8305
1636451280000|2021-11-09 09:48:00|||||||||19018
1636451290000|2021-11-09 09:48:10|148.68|148.52|148.56|148.42|148.68|148.56|148.42|148.32|26869
1636451300000|2021-11-09 09:48:20|||||||||1332
1636451310000|2021-11-09 09:48:30|148.54|148.38|148.54|148.38|148.54|148.4|148.54|148.38|2726
1636451320000|2021-11-09 09:48:40||148.4||148.42||148.42||148.4|118629
1636451330000|2021-11-09 09:48:50|148.56|148.44|148.7|148.52|148.74|148.6|148.42|148.4|142753
1636451340000|2021-11-09 09:49:00|||||||||207230
1636451350000|2021-11-09 09:49:10|148.62|148.48|148.62|148.46|148.68|148.52|148.4|148.34|276276
1636451360000|2021-11-09 09:49:20|148.6|148.44|148.58|148.44|148.6|148.48|148.58|148.44|18689
1636451380000|2021-11-09 09:49:40|148.62|148.46|148.62|148.5|148.68|148.52|148.56|148.46|45964
1636451390000|2021-11-09 09:49:50|148.64|148.52|148.9|148.8|148.9|148.8|148.64|148.52|16707
1636451400000|2021-11-09 09:50:00||148.82||148.84||148.84||148.8|18109
1636451410000|2021-11-09 09:50:10|148.96|148.8|148.9|148.74|148.96|148.82|148.9|148.74|20207
1636451420000|2021-11-09 09:50:20|148.92|148.76|148.92|148.78|148.94|148.78|148.92|148.76|21339
1636451430000|2021-11-09 09:50:30|148.94|148.8|149|148.88|149|148.94|148.94|148.8|11042
1636451440000|2021-11-09 09:50:40|149.04|148.9|148.98|148.82|149.04|148.94|148.88|148.82|29752
1636451450000|2021-11-09 09:50:50|149|148.84|148.94|148.84|149.02|148.98|148.94|148.82|35280
1636451460000|2021-11-09 09:51:00||148.86||148.86||148.86||148.86|702
1636451470000|2021-11-09 09:51:10|||||||||6674
1636451480000|2021-11-09 09:51:20|||||||||35763
1636451500000|2021-11-09 09:51:40|149|148.88|148.98|148.9|149.02|148.96|148.94|148.86|16047
1636451520000|2021-11-09 09:52:00|148.96|148.92|148.76|148.62|148.96|148.92|148.76|148.58|55286
1636451530000|2021-11-09 09:52:10|148.74|148.6|148.68|148.52|148.76|148.6|148.66|148.48|6139
1636451540000|2021-11-09 09:52:20|||||||||2309
1636451550000|2021-11-09 09:52:30|||||||||21727
1636451560000|2021-11-09 09:52:40|148.66|148.56|148.64|148.52|148.66|148.56|148.64|148.52|961
1636451570000|2021-11-09 09:52:50|148.62|148.54|148.6|148.52|148.62|148.54|148.6|148.52|12664
1636451580000|2021-11-09 09:53:00|148.58|148.5|148.66|148.52|148.68|148.52|148.48|148.28|35188
1636451590000|2021-11-09 09:53:10|148.68|148.54|148.6|148.48|148.68|148.56|148.58|148.42|46354
1636451610000|2021-11-09 09:53:30|148.58|148.46|148.56|148.4|148.58|148.46|148.56|148.4|12450
1636451620000|2021-11-09 09:53:40|||||||||6107
1636451630000|2021-11-09 09:53:50|||||||||16501
1636451640000|2021-11-09 09:54:00|||||||||671
1636451650000|2021-11-09 09:54:10|148.5|148.34|148.5|148.36|148.5|148.4|148.42|148.34|12804
1636451660000|2021-11-09 09:54:20|148.52|148.38|148.5|148.38|148.6|148.4|148.5|148.38|14301
1636451670000|2021-11-09 09:54:30|148.48|148.36|148.42|148.3|148.48|148.36|148.38|148.3|11120
1636451680000|2021-11-09 09:54:40|||||||||4258
1636451690000|2021-11-09 09:54:50|148.48|148.32|148.48|148.32|148.48|148.32|148.48|148.32|7777
1636451710000|2021-11-09 09:55:10|148.5|148.34|148.68|148.56|148.68|148.56|148.5|148.34|21640
1636451720000|2021-11-09 09:55:20|148.74|148.58|148.88|148.74|148.94|148.76|148.74|148.58|9582
1636451730000|2021-11-09 09:55:30|148.74|148.76|148.82|148.74|148.86|148.76|148.74|148.68|69844
1636451740000|2021-11-09 09:55:40|148.7|148.72|148.66|148.54|148.7|148.72|148.66|148.52|33650
1636451750000|2021-11-09 09:55:50|||||||||2008
1636451760000|2021-11-09 09:56:00|||||||||961
1636451770000|2021-11-09 09:56:10|148.68|148.56|148.7|148.6|148.7|148.6|148.68|148.56|121059
1636451780000|2021-11-09 09:56:20|148.72|148.62|148.66|148.54|148.76|148.72|148.56|148.46|67077
1636451790000|2021-11-09 09:56:30|148.5|148.46|148.56|148.48|148.64|148.48|148.5|148.34|145759
1636451800000|2021-11-09 09:56:40|148.58|148.5|148.56|148.46|148.76|148.6|148.42|148.26|164675
1636451810000|2021-11-09 09:56:50|148.58|148.48|148.56|148.44|148.68|148.5|148.56|148.44|19129
1636451840000|2021-11-09 09:57:20|||||||||1040
1636451860000|2021-11-09 09:57:40|148.54|148.38|148.48|148.38|148.54|148.38|148.48|148.38|7581
1636451870000|2021-11-09 09:57:50|148.46|148.4|148.46|148.4|148.46|148.4|148.46|148.4|597
1636451880000|2021-11-09 09:58:00|148.48|148.42|148.48|148.4|148.48|148.42|148.48|148.4|1932
1636451890000|2021-11-09 09:58:10|148.52|148.42|148.58|148.46|148.6|148.52|148.48|148.42|23830
1636451900000|2021-11-09 09:58:20|148.6|148.48|148.86|148.72|148.92|148.8|148.6|148.48|41134
1636451910000|2021-11-09 09:58:30||148.78||148.7||148.78||148.7|15555
1636451920000|2021-11-09 09:58:40|148.84|148.72|148.82|148.7|148.84|148.72|148.82|148.7|9078
1636451930000|2021-11-09 09:58:50|148.84|148.72|149|148.9|149|148.9|148.84|148.72|17487
1636451940000|2021-11-09 09:59:00|148.98|148.92|149|148.9|149|148.92|148.98|148.9|7605
1636451950000|2021-11-09 09:59:10|148.98|148.92|149.08|149|149.08|149|148.98|148.92|21668
1636451960000|2021-11-09 09:59:20|149.14|149.02|148.98|148.94|149.14|149.04|148.98|148.94|36952
1636451970000|2021-11-09 09:59:30|149|148.96|149.08|148.94|149.14|148.98|149|148.94|17454
1636451990000|2021-11-09 09:59:50|149.06|148.88|149|148.8|149.06|148.92|149|148.8|25111
1636452000000|2021-11-09 10:00:00|149.06|148.82|149.06|148.98|149.08|149|149|148.82|56475
1636452010000|2021-11-09 10:00:10|149.04|148.94|149.04|148.94|149.06|148.94|149.02|148.9|9440
1636452020000|2021-11-09 10:00:20|149.02|148.92|149.02|148.94|149.02|148.94|149.02|148.92|427
1636452030000|2021-11-09 10:00:30|148.98|148.92|148.9|148.76|149|148.92|148.9|148.76|16007
1636452040000|2021-11-09 10:00:40|148.88|148.78|149.02|148.88|149.02|148.92|148.86|148.78|26624
1636452050000|2021-11-09 10:00:50|149|148.86|148.96|148.8|149|148.86|148.8|148.78|41098
1636452060000|2021-11-09 10:01:00|148.94|148.78|148.84|148.76|148.94|148.78|148.84|148.76|16998
1636452070000|2021-11-09 10:01:10|||||||||3334
1636452080000|2021-11-09 10:01:20|148.86|148.78|148.92|148.8|148.92|148.8|148.86|148.78|6628
1636452090000|2021-11-09 10:01:30|148.96|148.82|149.08|148.96|149.1|148.96|148.96|148.82|15504
1636452100000|2021-11-09 10:01:40|149.04|149|149.02|148.96|149.04|149|149.02|148.96|1691
1636452120000|2021-11-09 10:02:00|149.08|148.98|149.34|149.24|149.42|149.24|149.02|148.98|55649
1636452130000|2021-11-09 10:02:10|149.32|149.26|149.32|149.2|149.34|149.26|149.32|149.2|10075
1636452140000|2021-11-09 10:02:20|||||||||29812
1636452150000|2021-11-09 10:02:30|149.3|149.22|149.3|149.2|149.3|149.26|149.3|149.2|13713
1636452160000|2021-11-09 10:02:40||149.22||149.2||149.22||149.2|7514
1636452170000|2021-11-09 10:02:50|149.26|149.18|149.24|149.1|149.26|149.18|149.24|149.1|137809
1636452180000|2021-11-09 10:03:00|149.22|149.02|148.96|148.8|149.22|149.02|148.96|148.78|8739
1636452190000|2021-11-09 10:03:10|149|148.82|149|148.84|149|148.84|149|148.82|2986
1636452210000|2021-11-09 10:03:30|148.82|148.82|149.12|148.98|149.12|148.98|148.82|148.8|112595
1636452220000|2021-11-09 10:03:40|148.98|148.94|149.06|149|149.08|149|148.98|148.92|77189
1636452230000|2021-11-09 10:03:50|149.08||149.08||149.08||149.08||20684
1636452240000|2021-11-09 10:04:00|149.06|148.98|149.06|148.94|149.06|149|149.06|148.94|8372
1636452250000|2021-11-09 10:04:10|149.08|149|149.08|149|149.08|149|149.08|149|1957
1636452260000|2021-11-09 10:04:20|149.1|149.02|149.22|149.1|149.28|149.14|149.1|149.02|17572
1636452270000|2021-11-09 10:04:30|||||||||4168
1636452280000|2021-11-09 10:04:40|149.28|149.12|149.3|149.18|149.32|149.18|149.22|149.12|4097
1636452290000|2021-11-09 10:04:50|149.32|149.2|149.26|149.14|149.38|149.24|149.16|149.12|41696
1636452300000|2021-11-09 10:05:00|||||||||5652
1636452310000|2021-11-09 10:05:10|149.24|149.1|149.1|148.98|149.24|149.14|149.02|148.9|38387
1636452320000|2021-11-09 10:05:20|149.12|149|149.26|149.14|149.32|149.18|149.12|149|16531
1636452330000|2021-11-09 10:05:30|||||||||2010
1636452340000|2021-11-09 10:05:40|||||||||2006
1636452350000|2021-11-09 10:05:50|149.24|149.12|149.18|149.08|149.24|149.12|149.18|149.08|98522
1636452360000|2021-11-09 10:06:00|||||||||2559
1636452370000|2021-11-09 10:06:10|149.04|149.04|149.28|149.16|149.4|149.22|149.04|149.02|67484
1636452380000|2021-11-09 10:06:20|||||||||3848
1636452390000|2021-11-09 10:06:30|149.26|149.18|149.26|149.18|149.28|149.18|149.24|149.18|18028
1636452400000|2021-11-09 10:06:40|||||||||7000
1636452410000|2021-11-09 10:06:50|||||||||4779
1636452420000|2021-11-09 10:07:00|149.18|149.16|149.26|149.16|149.28|149.16|149.18|149.14|62959
1636452430000|2021-11-09 10:07:10|||||||||4850
1636452440000|2021-11-09 10:07:20|||||||||4158
1636452450000|2021-11-09 10:07:30|149.28|149.18|149.34|149.2|149.42|149.26|149.28|149.18|22369
1636452460000|2021-11-09 10:07:40||149.22||149.22||149.22||149.22|1780
1636452470000|2021-11-09 10:07:50|||||||||2972
1636452480000|2021-11-09 10:08:00|149.36|149.24|149.44|149.32|149.48|149.32|149.32|149.24|28767
1636452490000|2021-11-09 10:08:10|149.48|149.34|149.52|149.4|149.7|149.56|149.46|149.34|57683
1636452500000|2021-11-09 10:08:20||149.42||149.42||149.42||149.42|1324
1636452510000|2021-11-09 10:08:30|||||||||16689
1636452520000|2021-11-09 10:08:40||149.44||149.42||149.44||149.42|13548
1636452530000|2021-11-09 10:08:50|||||||||2336
1636452540000|2021-11-09 10:09:00|149.54|149.44|149.74|149.62|149.8|149.66|149.54|149.44|18537
1636452550000|2021-11-09 10:09:10|||||||||5310
1636452560000|2021-11-09 10:09:20||149.64||149.64||149.66||149.64|2240
1636452580000|2021-11-09 10:09:40|149.72|149.6|149.58|149.48|149.72|149.62|149.58|149.48|19346
1636452590000|2021-11-09 10:09:50|149.56|149.44|149.52|149.36|149.56|149.44|149.42|149.3|26613
1636452600000|2021-11-09 10:10:00|149.56|149.38|149.66|149.52|149.68|149.56|149.52|149.38|8178
1636452610000|2021-11-09 10:10:10|149.64|149.5|149.52|149.4|149.64|149.56|149.52|149.34|25341
1636452620000|2021-11-09 10:10:20|149.5|149.38|149.54|149.4|149.62|149.48|149.48|149.34|36574
1636452630000|2021-11-09 10:10:30|||||||||2071
1636452640000|2021-11-09 10:10:40|||||||||20
1636452650000|2021-11-09 10:10:50||149.42||149.44||149.44||149.42|5574
1636452660000|2021-11-09 10:11:00|149.56|149.48|149.54|149.48|149.56|149.48|149.54|149.48|3997
1636452670000|2021-11-09 10:11:10|||||||||6923
1636452680000|2021-11-09 10:11:20|||||||||726
1636452690000|2021-11-09 10:11:30|149.52|149.46|149.5|149.46|149.52|149.46|149.5|149.4|25781
1636452700000|2021-11-09 10:11:40|||||||||6104
1636452710000|2021-11-09 10:11:50|||||||||58
1636452720000|2021-11-09 10:12:00|149.52|149.48|149.62|149.48|149.62|149.48|149.52|149.48|12000
1636452730000|2021-11-09 10:12:10|||||||||7448
1636452740000|2021-11-09 10:12:20|||||||||2736
1636452750000|2021-11-09 10:12:30|||||||||6881
1636452760000|2021-11-09 10:12:40|||||||||8825
1636452770000|2021-11-09 10:12:50|||||||||4958
1636452780000|2021-11-09 10:13:00|149.64|149.5|149.6|149.5|149.64|149.54|149.6|149.48|32747
1636452790000|2021-11-09 10:13:10|149.58|149.48|149.4|149.36|149.58|149.48|149.4|149.36|18475
1636452800000|2021-11-09 10:13:20|149.38|149.28|149.36|149.26|149.38|149.36|149.36|149.24|5262
1636452810000|2021-11-09 10:13:30|||||||||1350
1636452820000|2021-11-09 10:13:40|||||||||1080
1636452840000|2021-11-09 10:14:00|149.38|149.28|149.44|149.36|149.44|149.36|149.38|149.28|16793
1636452850000|2021-11-09 10:14:10|149.42||149.42||149.42||149.42||6517
1636452860000|2021-11-09 10:14:20|149.44|149.38|149.42|149.38|149.44|149.38|149.42|149.38|5400
1636452870000|2021-11-09 10:14:30|||||||||526
1636452880000|2021-11-09 10:14:40|149.4|149.36|149.4|149.36|149.4|149.36|149.4|149.34|5918
1636452900000|2021-11-09 10:15:00|||||||||799
1636452910000|2021-11-09 10:15:10|||||||||100
1636452920000|2021-11-09 10:15:20|||||||||12272
1636452950000|2021-11-09 10:15:50|149.38|149.34|149.4|149.28|149.42|149.34|149.34|149.26|44410
1636452960000|2021-11-09 10:16:00|149.38|149.26|149.06|148.94|149.4|149.28|149.06|148.92|17140
1636452970000|2021-11-09 10:16:10|||||||||3057
1636452980000|2021-11-09 10:16:20|149.04||149.02||149.04||149.02||279
1636452990000|2021-11-09 10:16:30|149|148.9|148.92|148.76|149|148.92|148.88|148.7|16027
1636453000000|2021-11-09 10:16:40|148.78|148.78|148.78|148.66|148.92|148.78|148.78|148.62|9663
1636453010000|2021-11-09 10:16:50|148.72|148.62|148.62|148.52|148.72|148.62|148.62|148.52|16495
1636453020000|2021-11-09 10:17:00|148.6|148.48|148.86|148.72|148.94|148.72|148.5|148.36|49531
1636453030000|2021-11-09 10:17:10|148.88|148.86|148.92|148.8|149.06|148.88|148.88|148.72|20798
1636453040000|2021-11-09 10:17:20|148.98|148.76|148.9|148.78|148.98|148.92|148.9|148.76|13851
1636453050000|2021-11-09 10:17:30|148.98|148.9|148.98|148.84|148.98|148.9|148.9|148.78|89291
1636453060000|2021-11-09 10:17:40|148.96|148.8|148.96|148.88|148.96|148.88|148.78|148.74|62975
1636453070000|2021-11-09 10:17:50||148.86||148.86||148.86||148.86|50
1636453080000|2021-11-09 10:18:00|148.94|148.82|149|148.9|149.08|148.92|148.92|148.82|32670
1636453090000|2021-11-09 10:18:10|148.98|148.88|148.84|148.76|148.98|148.88|148.82|148.72|14851
1636453100000|2021-11-09 10:18:20|148.82|148.7|148.64|148.5|148.82|148.7|148.64|148.5|44596
1636453110000|2021-11-09 10:18:30|148.68|148.52|148.7|148.58|148.8|148.64|148.68|148.52|15219
1636453120000|2021-11-09 10:18:40|148.68|148.56|148.7|148.62|148.7|148.64|148.62|148.5|9748
1636453130000|2021-11-09 10:18:50||148.6||148.6||148.6||148.6|1936
1636453140000|2021-11-09 10:19:00|148.68|148.62|148.54|148.44|148.68|148.62|148.52|148.4|20514
1636453150000|2021-11-09 10:19:10|148.58|148.46|148.74|148.64|148.78|148.64|148.58|148.46|11178
1636453160000|2021-11-09 10:19:20|148.8|148.66|148.66|148.58|148.8|148.66|148.64|148.54|3791
1636453170000|2021-11-09 10:19:30|148.68|148.6|148.8|148.7|148.84|148.72|148.68|148.6|16478
1636453190000|2021-11-09 10:19:50||148.72||148.72||148.72||148.72|118
1636453200000|2021-11-09 10:20:00|148.78||148.8||148.8||148.78||2775
1636453210000|2021-11-09 10:20:10|148.84|148.74|148.8|148.74|148.84|148.78|148.8|148.72|8058
1636453220000|2021-11-09 10:20:20|148.84||148.84||148.84||148.84||1287
1636453240000|2021-11-09 10:20:40|||||||||400
1636453250000|2021-11-09 10:20:50|148.82|148.7|148.84|148.76|148.84|148.76|148.78|148.7|2642
1636453260000|2021-11-09 10:21:00|||||||||335
1636453270000|2021-11-09 10:21:10|148.82|148.74|148.84|148.74|148.84|148.74|148.82|148.74|6190
1636453280000|2021-11-09 10:21:20|148.82|148.68|148.82|148.72|148.84|148.74|148.82|148.66|8465
1636453290000|2021-11-09 10:21:30|148.84|148.74|148.84|148.74|148.84|148.74|148.84|148.74|675
1636453300000|2021-11-09 10:21:40|148.82|148.76|148.84|148.76|148.84|148.78|148.82|148.76|100
1636453310000|2021-11-09 10:21:50|||||||||2001
1636453320000|2021-11-09 10:22:00|148.82||148.82||148.82||148.82||66
1636453330000|2021-11-09 10:22:10|148.84|148.78|148.84|148.78|148.84|148.78|148.82|148.78|7532
1636453350000|2021-11-09 10:22:30|||||||||636
1636453360000|2021-11-09 10:22:40|148.9|148.8|148.92|148.82|148.92|148.82|148.9|148.8|3615
1636453370000|2021-11-09 10:22:50|148.94||148.94||148.96||148.94||69
1636453380000|2021-11-09 10:23:00|148.96|148.84|148.94|148.84|148.96|148.86|148.94|148.84|6224
1636453390000|2021-11-09 10:23:10|148.96|148.86|149.04|148.94|149.06|148.96|148.96|148.86|10510
1636453400000|2021-11-09 10:23:20|149.06|148.96|149.06|148.98|149.06|148.98|149.06|148.96|330
1636453410000|2021-11-09 10:23:30|149.08|149|149.2|149.12|149.24|149.12|149.08|149|18424
1636453420000|2021-11-09 10:23:40|149.22|149.14|149.32|149.2|149.34|149.2|149.22|149.14|23005
1636453430000|2021-11-09 10:23:50|||||||||117
1636453440000|2021-11-09 10:24:00|149.34||149.34||149.34||149.34||1691
1636453450000|2021-11-09 10:24:10|149.36|149.22|149.4|149.3|149.46|149.36|149.36|149.22|17415
1636453460000|2021-11-09 10:24:20|149.42|149.32|149.44|149.36|149.46|149.36|149.42|149.3|30728
1636453470000|2021-11-09 10:24:30|149.42|149.3|149.36|149.28|149.42|149.3|149.32|149.2|18658
1636453480000|2021-11-09 10:24:40|149.4|149.34|149.46|149.36|149.46|149.36|149.4|149.34|4704
1636453490000|2021-11-09 10:24:50|149.44|149.3|149.36|149.32|149.44|149.32|149.36|149.3|11181
1636453500000|2021-11-09 10:25:00|149.38|149.34|149.4|149.34|149.4|149.34|149.38|149.34|14325
1636453510000|2021-11-09 10:25:10|||||||||4354
1636453520000|2021-11-09 10:25:20|||||||||3645
1636453530000|2021-11-09 10:25:30|149.38|149.3|149.2|149.16|149.38|149.3|149.14|149.02|67909
1636453540000|2021-11-09 10:25:40|149.16|149.1|149.14|149.06|149.16|149.1|149.14|149.06|7453
1636453550000|2021-11-09 10:25:50|149.12|149.04|149.1|149.04|149.12|149.04|149.1|149|6522
1636453570000|2021-11-09 10:26:10|||||||||3062
1636453590000|2021-11-09 10:26:30|149.08|149.06|149.08|149.04|149.08|149.06|149.08|149|20105
1636453600000|2021-11-09 10:26:40|149.1|149.06|149.14|149.06|149.14|149.06|149.1|149.06|7991
1636453610000|2021-11-09 10:26:50|||||||||22813
1636453630000|2021-11-09 10:27:10|149.12|149.1|149.14|149.06|149.14|149.1|149.12|149.06|9520
1636453640000|2021-11-09 10:27:20|149.12|149.04|149.1|149.02|149.12|149.04|149.08|149.02|7818
1636453650000|2021-11-09 10:27:30|||||||||2000
1636453660000|2021-11-09 10:27:40|||||||||24
1636453670000|2021-11-09 10:27:50|||||||||12612
1636453680000|2021-11-09 10:28:00|149.08|149|149|148.94|149.08|149|149|148.86|12684
1636453690000|2021-11-09 10:28:10|148.9|148.9|149.06|148.96|149.06|148.96|148.9|148.88|15354
1636453710000|2021-11-09 10:28:30|149.04||149.04||149.04||149.04||16461
1636453720000|2021-11-09 10:28:40|||||||||2666
1636453740000|2021-11-09 10:29:00|149.02||149.02||149.02||149.02||4003
1636453750000|2021-11-09 10:29:10|149|148.92|149|148.9|149|148.92|149|148.9|6648
1636453770000|2021-11-09 10:29:30||148.92||148.92||148.92||148.92|3533
1636453780000|2021-11-09 10:29:40|149.02|148.94|149.22|149.12|149.22|149.12|149.02|148.94|6631
1636453790000|2021-11-09 10:29:50|149.2|149.14|149.12|149.04|149.2|149.16|149.1|149|36880
1636453800000|2021-11-09 10:30:00|149.1||149.1||149.1||149.1||2349
1636453810000|2021-11-09 10:30:10|||||||||10740
1636453820000|2021-11-09 10:30:20|149.12|149.06|149.12|149.06|149.12|149.06|149.12|149.06|6846
1636453830000|2021-11-09 10:30:30|149.14|149.08|149.22|149.1|149.24|149.1|149.14|149.06|12136
1636453840000|2021-11-09 10:30:40|||||||||2500
1636453850000|2021-11-09 10:30:50|149.2|149.08|149.2|149.12|149.24|149.12|149.18|149.08|25
1636453860000|2021-11-09 10:31:00|149.18|149.08|149.18|149.1|149.18|149.1|149.18|149.08|326
1636453870000|2021-11-09 10:31:10|149.16|149.08|149.14|149.06|149.16|149.08|149.14|149.06|20384
1636453880000|2021-11-09 10:31:20|149.12|149.04|149.08|149.04|149.12|149.04|149.08|149.04|11532
1636453890000|2021-11-09 10:31:30|149.06|149|148.92|148.88|149.06|149|148.9|148.88|12790
1636453900000|2021-11-09 10:31:40|148.94|148.9|148.94|148.88|148.94|148.9|148.94|148.88|15369
1636453910000|2021-11-09 10:31:50|148.92|148.84|148.88|148.8|148.92|148.84|148.88|148.78|16279
1636453920000|2021-11-09 10:32:00||148.82||148.82||148.82||148.82|5
1636453930000|2021-11-09 10:32:10|148.9|148.84|148.92|148.84|148.92|148.84|148.88|148.84|15052
1636453940000|2021-11-09 10:32:20|148.98|148.86|148.96|148.88|148.98|148.92|148.96|148.86|5628
1636453950000|2021-11-09 10:32:30|||||||||4205
1636453970000|2021-11-09 10:32:50|148.94|148.84|148.88|148.8|148.94|148.84|148.88|148.8|8802
1636453980000|2021-11-09 10:33:00|148.9|148.82|148.8|148.68|148.94|148.82|148.8|148.66|13480
1636454000000|2021-11-09 10:33:20||148.7||148.7||148.7||148.7|55784
1636454020000|2021-11-09 10:33:40||148.68||148.68||148.68||148.68|1242
1636454040000|2021-11-09 10:34:00|148.78|148.7|148.76|148.7|148.78|148.7|148.76|148.7|18
1636454050000|2021-11-09 10:34:10|148.64|148.68|148.72|148.64|148.76|148.68|148.64|148.58|14712
1636454060000|2021-11-09 10:34:20|||||||||2100
1636454070000|2021-11-09 10:34:30|148.7|148.66|148.7|148.64|148.72|148.66|148.7|148.64|3361
1636454080000|2021-11-09 10:34:40|148.68|148.58|148.64|148.58|148.68|148.58|148.64|148.58|7565
1636454090000|2021-11-09 10:34:50|148.66|148.6|148.84|148.76|148.84|148.76|148.66|148.58|27480
1636454100000|2021-11-09 10:35:00|148.82|148.74|148.8|148.7|148.82|148.74|148.78|148.68|11875
1636454110000|2021-11-09 10:35:10||148.72||148.72||148.72||148.72|725
1636454120000|2021-11-09 10:35:20|||||||||13563
1636454130000|2021-11-09 10:35:30|148.78||148.78||148.78||148.78||1140
1636454140000|2021-11-09 10:35:40|148.8|148.74|148.8|148.74|148.8|148.76|148.8|148.74|2254
1636454150000|2021-11-09 10:35:50|148.82|148.76|148.96|148.88|148.96|148.88|148.82|148.76|11487
1636454160000|2021-11-09 10:36:00|149|148.9|149|148.9|149|148.9|149|148.9|3268
1636454170000|2021-11-09 10:36:10|149.02||148.98||149.02||148.98||11865
1636454180000|2021-11-09 10:36:20|||||||||1220
1636454190000|2021-11-09 10:36:30|148.96|148.92|148.96|148.9|148.96|148.92|148.96|148.9|3003
1636454200000|2021-11-09 10:36:40|||||||||2500
1636454210000|2021-11-09 10:36:50|148.9|148.86|149.16|149.06|149.16|149.06|148.9|148.86|69585
1636454220000|2021-11-09 10:37:00||149.08||149.08||149.08||149.06|9454
1636454230000|2021-11-09 10:37:10||149.1||149.1||149.14||149.1|7268
1636454240000|2021-11-09 10:37:20|149.18|149.12|149.26|149.12|149.26|149.18|149.18|149.12|35438
1636454250000|2021-11-09 10:37:30|149.2|149.14|149.2|149.14|149.2|149.14|149.2|149.14|14185
1636454260000|2021-11-09 10:37:40|149.18|149.12|149.18|149.1|149.18|149.14|149.18|149.1|6418
1636454270000|2021-11-09 10:37:50|149.16|149.08|149.02|148.92|149.16|149.08|149.02|148.9|22195
1636454280000|2021-11-09 10:38:00||148.94||148.94||148.94||148.94|345
1636454290000|2021-11-09 10:38:10|149.04|148.96|149.08|149.02|149.08|149.02|149.04|148.96|4239
1636454300000|2021-11-09 10:38:20|149.14|149.04|148.98|148.88|149.14|149.04|148.94|148.86|31929
1636454310000|2021-11-09 10:38:30|148.96|148.84|148.94|148.82|148.96|148.86|148.94|148.82|2823
1636454320000|2021-11-09 10:38:40|||||||||461
1636454330000|2021-11-09 10:38:50|148.92|148.86|148.92|148.82|148.92|148.88|148.92|148.82|16454
1636454340000|2021-11-09 10:39:00||148.86||148.86||148.86||148.86|6716
1636454350000|2021-11-09 10:39:10|148.94|148.88|148.96|148.88|148.98|148.92|148.94|148.88|2676
1636454360000|2021-11-09 10:39:20|||||||||4983
1636454370000|2021-11-09 10:39:30|148.98|148.9|148.96|148.9|148.98|148.9|148.96|148.9|1622
1636454380000|2021-11-09 10:39:40|148.98|148.92|148.98|148.94|148.98|148.94|148.98|148.92|0
1636454390000|2021-11-09 10:39:50|148.96|148.9|148.92|148.82|148.96|148.9|148.88|148.82|9775
1636454400000|2021-11-09 10:40:00|||||||||17395
1636454410000|2021-11-09 10:40:10|148.9|148.8|148.88|148.78|148.9|148.8|148.88|148.78|21917
1636454430000|2021-11-09 10:40:30||148.8||148.8||148.8||148.8|0
1636454440000|2021-11-09 10:40:40|148.86|148.78|148.68|148.64|148.86|148.78|148.66|148.6|18514
1636454450000|2021-11-09 10:40:50|||||||||3402
1636454460000|2021-11-09 10:41:00|||||||||135
1636454470000|2021-11-09 10:41:10|148.72|148.6|148.66|148.58|148.72|148.6|148.62|148.54|8943
1636454480000|2021-11-09 10:41:20|||||||||6192
1636454490000|2021-11-09 10:41:30||148.64||148.58||148.64||148.58|414
1636454510000|2021-11-09 10:41:50|||||||||2690
1636454520000|2021-11-09 10:42:00|||||||||170
1636454530000|2021-11-09 10:42:10||148.62||148.56||148.62||148.56|1857
1636454540000|2021-11-09 10:42:20|148.68|148.62|148.9|148.8|148.96|148.88|148.68|148.62|29138
1636454550000|2021-11-09 10:42:30|148.94|148.82|148.9|148.78|148.94|148.84|148.9|148.78|0
1636454560000|2021-11-09 10:42:40|148.88||148.86||148.88||148.86||2820
1636454570000|2021-11-09 10:42:50|148.78|148.74|148.94|148.84|148.94|148.84|148.78|148.7|24018
1636454580000|2021-11-09 10:43:00|148.96|148.86|148.96|148.86|148.96|148.86|148.96|148.86|27100
1636454590000|2021-11-09 10:43:10|148.94|148.88|148.96|148.9|149.06|148.92|148.94|148.88|16306
1636454600000|2021-11-09 10:43:20|149|148.92|149.04|148.94|149.04|148.94|149|148.9|2475
1636454610000|2021-11-09 10:43:30|||||||||18599
1636454620000|2021-11-09 10:43:40|149.06|148.96|149|148.92|149.08|148.98|148.98|148.92|15814
1636454630000|2021-11-09 10:43:50||148.96||148.96||148.96||148.96|430
1636454640000|2021-11-09 10:44:00|149.04||149.06||149.06||149.04||744
1636454650000|2021-11-09 10:44:10|149.04||149.04||149.06||149.04||5529
1636454670000|2021-11-09 10:44:30|||||||||2684
1636454680000|2021-11-09 10:44:40||149||148.96||149||148.96|306
1636454690000|2021-11-09 10:44:50|149|148.92|148.98|148.92|149|148.92|148.98|148.92|994
1636454700000|2021-11-09 10:45:00|148.96|148.88|148.96|148.92|148.98|148.92|148.96|148.88|8517
1636454710000|2021-11-09 10:45:10|||||||||5337
1636454720000|2021-11-09 10:45:20||148.9||148.9||148.9||148.88|310
1636454730000|2021-11-09 10:45:30|148.94||148.94||148.94||148.94||3538
1636454740000|2021-11-09 10:45:40|148.9|148.86|148.7|148.62|148.94|148.86|148.7|148.58|17662
1636454750000|2021-11-09 10:45:50|148.74||148.7||148.74||148.7||4538
1636454760000|2021-11-09 10:46:00|148.68|148.64|148.7|148.64|148.72|148.64|148.68|148.62|7039
1636454780000|2021-11-09 10:46:20|||||||||1732
1636454790000|2021-11-09 10:46:30|||||||||1500
1636454800000|2021-11-09 10:46:40|148.68|148.62|148.68|148.6|148.7|148.62|148.68|148.6|12828
1636454810000|2021-11-09 10:46:50||148.62||148.64||148.64||148.62|10
1636454820000|2021-11-09 10:47:00|||||||||3346
1636454830000|2021-11-09 10:47:10|148.66|148.62|148.66|148.58|148.66|148.62|148.58|148.52|11570
1636454850000|2021-11-09 10:47:30|148.64||148.64||148.64||148.62||1990
1636454860000|2021-11-09 10:47:40|||||||||5144
1636454870000|2021-11-09 10:47:50|148.62|148.56|148.44|148.36|148.62|148.56|148.42|148.34|22937
1636454880000|2021-11-09 10:48:00|148.42|148.38|148.42|148.34|148.42|148.4|148.42|148.34|28260
1636454890000|2021-11-09 10:48:10|148.44|148.36|148.48|148.42|148.48|148.46|148.44|148.36|23705
1636454900000|2021-11-09 10:48:20|148.54|148.44|148.56|148.5|148.56|148.5|148.54|148.44|13261
1636454910000|2021-11-09 10:48:30|||||||||2219
1636454920000|2021-11-09 10:48:40|148.54|148.46|148.5|148.42|148.54|148.46|148.5|148.4|12911
1636454930000|2021-11-09 10:48:50|148.54|148.44|148.54|148.44|148.56|148.44|148.54|148.42|5994
1636454950000|2021-11-09 10:49:10|||||||||336
1636454960000|2021-11-09 10:49:20|148.52|148.42|148.42|148.34|148.52|148.42|148.42|148.34|3132
1636454970000|2021-11-09 10:49:30|148.46|148.36|148.42|148.36|148.46|148.36|148.4|148.32|65
1636454980000|2021-11-09 10:49:40|148.46|148.38|148.46|148.38|148.46|148.38|148.46|148.36|9375
1636454990000|2021-11-09 10:49:50|148.48|148.4|148.48|148.4|148.5|148.42|148.48|148.4|23336
1636455000000|2021-11-09 10:50:00||148.42||148.42||148.42||148.42|32
1636455030000|2021-11-09 10:50:30|148.52||148.5||148.52||148.5||2930
1636455040000|2021-11-09 10:50:40|||||||||5200
1636455050000|2021-11-09 10:50:50|148.52|148.44|148.62|148.56|148.62|148.56|148.52|148.44|24170
1636455060000|2021-11-09 10:51:00|148.6|148.54|148.56|148.5|148.6|148.54|148.56|148.5|6894
1636455080000|2021-11-09 10:51:20|||||||||1346
1636455090000|2021-11-09 10:51:30|148.6|148.52|148.56|148.52|148.6|148.52|148.56|148.52|26
1636455100000|2021-11-09 10:51:40|148.6||148.6||148.6||148.6||5523
1636455120000|2021-11-09 10:52:00|148.56|148.54|148.58|148.54|148.6|148.54|148.56|148.54|63
1636455130000|2021-11-09 10:52:10|148.56|148.52|148.48|148.4|148.56|148.52|148.48|148.4|21980
1636455140000|2021-11-09 10:52:20|||||||||65
1636455150000|2021-11-09 10:52:30||148.42||148.42||148.42||148.42|4192
1636455170000|2021-11-09 10:52:50|148.5|148.44|148.5|148.44|148.52|148.44|148.48|148.42|8191
1636455180000|2021-11-09 10:53:00|148.52||148.5||148.52||148.5||5859
1636455190000|2021-11-09 10:53:10|148.52||148.48||148.52||148.48||41803
1636455200000|2021-11-09 10:53:20|148.5|148.46|148.48|148.44|148.5|148.46|148.48|148.44|14307
1636455210000|2021-11-09 10:53:30|148.46||148.48||148.48||148.46||10948
1636455220000|2021-11-09 10:53:40|148.46|148.42|148.46|148.4|148.46|148.42|148.46|148.4|3661
1636455230000|2021-11-09 10:53:50|148.48|148.42|148.34|148.28|148.48|148.42|148.34|148.26|50448
1636455240000|2021-11-09 10:54:00|148.38|148.32|148.32|148.2|148.38|148.32|148.32|148.2|1983
1636455250000|2021-11-09 10:54:10|148.3|148.16|148.16|148.08|148.3|148.2|148.16|148.08|8745
1636455260000|2021-11-09 10:54:20||148.1||148.1||148.1||148.1|210
1636455270000|2021-11-09 10:54:30|148.18|148.12|148.16|148.12|148.2|148.14|148.16|148.12|36305
1636455290000|2021-11-09 10:54:50|148.18||148.18||148.2||148.18||5672
1636455300000|2021-11-09 10:55:00|148.16|148.14|148.18|148.14|148.2|148.14|148.16|148.12|12116
1636455320000|2021-11-09 10:55:20|148.16||148.18||148.18||148.16||10055
1636455330000|2021-11-09 10:55:30|148.16|148.16|148.18|148.14|148.18|148.16|148.16|148.14|9218
1636455340000|2021-11-09 10:55:40|148.2|148.16|148.3|148.26|148.3|148.26|148.2|148.16|68041
1636455350000|2021-11-09 10:55:50|148.34|148.32|148.4|148.34|148.42|148.34|148.34|148.26|132132
1636455360000|2021-11-09 10:56:00|148.38|148.32|148.24|148.18|148.38|148.32|148.24|148.14|41601
1636455370000|2021-11-09 10:56:10|148.22|148.16|148.2|148.18|148.22|148.18|148.18|148.12|31191
1636455380000|2021-11-09 10:56:20|||||||||8
1636455390000|2021-11-09 10:56:30|148.18|148.14|148.18|148.12|148.2|148.14|148.18|148.12|7818
1636455400000|2021-11-09 10:56:40|||||||||30142
1636455410000|2021-11-09 10:56:50|148.16|148.08|148.18|148.1|148.18|148.1|148.14|148.04|7569
1636455430000|2021-11-09 10:57:10|||||||||20395
1636455440000|2021-11-09 10:57:20|||||||||17991
1636455460000|2021-11-09 10:57:40|148.16|148.12|148.18|148.12|148.18|148.12|148.16|148.12|5121
1636455470000|2021-11-09 10:57:50|148.16|148.1|148.12|148.04|148.16|148.1|148.12|148.04|15667
1636455480000|2021-11-09 10:58:00|||||||||5561
1636455490000|2021-11-09 10:58:10|||||||||26863
1636455500000|2021-11-09 10:58:20|||||||||2629
1636455510000|2021-11-09 10:58:30|148.1|148.06|148.1|148.04|148.1|148.06|148.1|148.04|5921
1636455520000|2021-11-09 10:58:40|148.08|148.02|148.06|148|148.08|148.02|148.06|148|9066
1636455530000|2021-11-09 10:58:50|148.08|148.04|148.08|148.02|148.08|148.04|148.06|148|34963
1636455540000|2021-11-09 10:59:00|148.06|148.04|148.2|148.1|148.2|148.1|148.06|148.04|38059
1636455550000|2021-11-09 10:59:10|148.14|148.12|148.2|148.18|148.28|148.18|148.14|148.12|19976
1636455560000|2021-11-09 10:59:20|148.24||148.2||148.26||148.2||13488
1636455580000|2021-11-09 10:59:40||148.16||148.16||148.18||148.16|10803
1636455590000|2021-11-09 10:59:50|148.22||148.2||148.22||148.2||22584
1636455600000|2021-11-09 11:00:00|148.18|148.14|148.06|148|148.18|148.14|148.06|148|17373
1636455610000|2021-11-09 11:00:10|148.04|147.98|147.94|147.88|148.04|147.98|147.92|147.82|28293
1636455620000|2021-11-09 11:00:20|147.96|147.9|147.98|147.92|147.98|147.92|147.96|147.9|1341
1636455630000|2021-11-09 11:00:30|148|147.94|148|147.96|148.02|147.98|148|147.94|33588
1636455640000|2021-11-09 11:00:40|148.02||148||148.02||148||25421
1636455660000|2021-11-09 11:01:00||147.98||147.98||147.98||147.98|2883
1636455670000|2021-11-09 11:01:10||147.96||147.96||147.96||147.96|4092
1636455680000|2021-11-09 11:01:20|||||||||1356
1636455690000|2021-11-09 11:01:30|||||||||43319
1636455700000|2021-11-09 11:01:40|||||||||4376
1636455710000|2021-11-09 11:01:50|147.98|147.94|147.86|147.8|148|147.94|147.86|147.8|31195
1636455720000|2021-11-09 11:02:00|147.84|147.74|147.66|147.58|147.84|147.76|147.66|147.58|39629
1636455730000|2021-11-09 11:02:10|||||||||5765
1636455740000|2021-11-09 11:02:20|147.62|147.56|147.66|147.6|147.66|147.6|147.48|147.38|75447
1636455750000|2021-11-09 11:02:30|147.6|147.58|147.74|147.68|147.82|147.72|147.6|147.58|9254
1636455760000|2021-11-09 11:02:40|147.78|147.7|147.8|147.72|147.86|147.74|147.78|147.7|11763
1636455770000|2021-11-09 11:02:50|147.78||147.78||147.8||147.78||315
1636455780000|2021-11-09 11:03:00|||||||||6767
1636455790000|2021-11-09 11:03:10|||||||||3433
1636455800000|2021-11-09 11:03:20|147.76||147.76||147.76||147.76||14966
1636455810000|2021-11-09 11:03:30|||||||||497
1636455820000|2021-11-09 11:03:40|147.78|147.74|147.8|147.76|147.8|147.76|147.78|147.72|17852
1636455830000|2021-11-09 11:03:50||147.74||147.76||147.76||147.74|0
1636455840000|2021-11-09 11:04:00|147.86|147.78|147.78|147.72|147.86|147.78|147.74|147.7|36339
1636455870000|2021-11-09 11:04:30|147.8|147.74|147.8|147.76|147.82|147.76|147.8|147.74|5652
1636455880000|2021-11-09 11:04:40|147.82|147.78|147.8|147.78|147.82|147.78|147.8|147.76|5919
1636455890000|2021-11-09 11:04:50|147.82|147.8|147.9|147.86|147.94|147.86|147.8|147.8|54713
1636455900000|2021-11-09 11:05:00|147.88|147.84|147.88|147.8|147.88|147.84|147.88|147.8|34614
1636455920000|2021-11-09 11:05:20||147.82||147.82||147.82||147.82|4620
1636455930000|2021-11-09 11:05:30|147.9|147.84|147.9|147.86|147.92|147.86|147.9|147.84|14451
1636455950000|2021-11-09 11:05:50||147.88||147.86||147.88||147.86|1178
1636455960000|2021-11-09 11:06:00|||||||||5372
1636455970000|2021-11-09 11:06:10|||||||||7132
1636455980000|2021-11-09 11:06:20|147.88|147.84|147.8|147.74|147.88|147.84|147.8|147.68|16878
1636455990000|2021-11-09 11:06:30|||||||||7500
1636456000000|2021-11-09 11:06:40|147.82|147.76|147.9|147.8|147.9|147.8|147.82|147.76|17210
1636456020000|2021-11-09 11:07:00|147.92|147.82|147.9|147.86|147.96|147.88|147.88|147.82|7921
1636456050000|2021-11-09 11:07:30|147.92|147.88|147.96|147.88|147.96|147.88|147.92|147.88|378
1636456060000|2021-11-09 11:07:40|||||||||8252
1636456070000|2021-11-09 11:07:50|147.88|147.86|147.92|147.84|147.96|147.88|147.88|147.84|22943
1636456080000|2021-11-09 11:08:00|147.9|147.82|147.9|147.84|147.9|147.86|147.82|147.72|24353
1636456100000|2021-11-09 11:08:20|147.92|147.86|147.94|147.86|147.94|147.86|147.92|147.86|15178
1636456120000|2021-11-09 11:08:40|147.9||147.9||147.94||147.9||3000
1636456130000|2021-11-09 11:08:50|147.92||147.9||147.92||147.9||10328
1636456140000|2021-11-09 11:09:00|||||||||18851
1636456160000|2021-11-09 11:09:20|147.92|147.88|147.9|147.88|147.92|147.88|147.9|147.88|23810
1636456170000|2021-11-09 11:09:30|147.92|147.86|147.9|147.84|147.92|147.86|147.86|147.84|75552
1636456180000|2021-11-09 11:09:40|||||||||688
1636456190000|2021-11-09 11:09:50|147.88|147.88|148.1|148|148.1|148|147.88|147.84|70318
1636456200000|2021-11-09 11:10:00||148.02||148.04||148.04||148.02|7391
1636456210000|2021-11-09 11:10:10|148.16|148.06|148.08|148.02|148.16|148.08|148.08|148.02|33879
1636456220000|2021-11-09 11:10:20||148||148||148.04||148|69767
1636456230000|2021-11-09 11:10:30|148.1|148.02|148.1|148.08|148.12|148.08|148.08|148|57933
1636456240000|2021-11-09 11:10:40|||||||||3805
1636456250000|2021-11-09 11:10:50|||||||||10993
1636456260000|2021-11-09 11:11:00|||||||||4600
1636456270000|2021-11-09 11:11:10|||||||||665
1636456280000|2021-11-09 11:11:20|||||||||3376
1636456290000|2021-11-09 11:11:30|148.08|148.06|148.04|147.98|148.08|148.06|148.04|147.98|16863
1636456300000|2021-11-09 11:11:40|148.06|148|148.2|148.12|148.2|148.12|148.06|148|26901
1636456310000|2021-11-09 11:11:50|||||||||2246
1636456320000|2021-11-09 11:12:00|||||||||17137
1636456330000|2021-11-09 11:12:10||148.16||148.16||148.16||148.16|34
1636456340000|2021-11-09 11:12:20|148.18|148.18|148.18|148.12|148.18|148.18|148.18|148.12|56781
1636456350000|2021-11-09 11:12:30|||||||||8800
1636456370000|2021-11-09 11:12:50||148.14||148.12||148.14||148.12|2507
1636456380000|2021-11-09 11:13:00||148.14||148.14||148.14||148.14|1491
1636456390000|2021-11-09 11:13:10|148.2|148.16|148.2|148.14|148.2|148.16|148.2|148.14|9454
1636456400000|2021-11-09 11:13:20|||||||||1000
1636456410000|2021-11-09 11:13:30|148.18||148.18||148.18||148.18||139
1636456420000|2021-11-09 11:13:40|148.2|148.16|148.2|148.16|148.2|148.16|148.2|148.14|3127
1636456430000|2021-11-09 11:13:50|||||||||503
1636456440000|2021-11-09 11:14:00|148.24|148.18|148.28|148.2|148.3|148.2|148.2|148.18|31427
1636456450000|2021-11-09 11:14:10|148.3|148.22|148.3|148.24|148.3|148.24|148.3|148.22|7394
1636456460000|2021-11-09 11:14:20|148.32|148.26|148.3|148.24|148.32|148.28|148.3|148.24|12766
1636456470000|2021-11-09 11:14:30|||||||||500
1636456480000|2021-11-09 11:14:40|||||||||4184
1636456490000|2021-11-09 11:14:50||148.26||148.26||148.26||148.26|0
1636456500000|2021-11-09 11:15:00|148.28|148.24|148.28|148.22|148.28|148.24|148.24|148.2|15420
1636456510000|2021-11-09 11:15:10||148.24||148.24||148.24||148.24|22028
1636456520000|2021-11-09 11:15:20|148.24|148.22|148.18|148.1|148.24|148.22|148.18|148.1|32519
1636456530000|2021-11-09 11:15:30|148.1|148.08|148|147.92|148.1|148.08|147.94|147.86|14114
1636456540000|2021-11-09 11:15:40|||||||||10061
1636456550000|2021-11-09 11:15:50|147.98|147.9|147.98|147.9|147.98|147.9|147.98|147.9|6395
1636456560000|2021-11-09 11:16:00|147.9|147.92|147.9|147.82|147.98|147.92|147.88|147.8|16159
1636456590000|2021-11-09 11:16:30|||||||||3330
1636456600000|2021-11-09 11:16:40||147.86||147.86||147.86||147.86|1826
1636456610000|2021-11-09 11:16:50|147.88|147.82|147.9|147.84|147.9|147.84|147.86|147.82|14186
1636456620000|2021-11-09 11:17:00|||||||||2612
1636456630000|2021-11-09 11:17:10|||||||||2000
1636456640000|2021-11-09 11:17:20|||||||||291
1636456650000|2021-11-09 11:17:30||147.86||147.86||147.86||147.86|5250
1636456660000|2021-11-09 11:17:40||147.88||147.88||147.88||147.88|0
1636456670000|2021-11-09 11:17:50|147.92|147.86|147.96|147.9|147.96|147.9|147.9|147.86|19520
1636456680000|2021-11-09 11:18:00|148.02|147.92|148.1|148.02|148.1|148.02|148|147.92|24602
1636456690000|2021-11-09 11:18:10|148.12||148.12||148.12||148.12||0
1636456700000|2021-11-09 11:18:20|148.1||148.1||148.1||148.1||0
1636456710000|2021-11-09 11:18:30|||||||||7193
1636456720000|2021-11-09 11:18:40||148.04||148.04||148.04||148.04|611
1636456730000|2021-11-09 11:18:50|148.12|148.06|147.98|147.92|148.12|148.06|147.94|147.92|18959
1636456740000|2021-11-09 11:19:00|147.96|147.88|147.94|147.88|147.96|147.88|147.94|147.88|2844
1636456750000|2021-11-09 11:19:10|147.92|147.84|147.9|147.86|147.96|147.88|147.9|147.78|13179
1636456760000|2021-11-09 11:19:20|147.88|147.82|147.9|147.82|147.94|147.88|147.86|147.78|4696
1636456770000|2021-11-09 11:19:30|147.92|147.84|147.92|147.86|147.94|147.86|147.92|147.84|1898
1636456790000|2021-11-09 11:19:50|147.94|147.88|148.04|147.96|148.04|147.96|147.94|147.88|12409
1636456800000|2021-11-09 11:20:00||147.98||148||148||147.98|5580
1636456810000|2021-11-09 11:20:10||147.98||147.98||147.98||147.98|4700
1636456820000|2021-11-09 11:20:20|||||||||723
1636456830000|2021-11-09 11:20:30|||||||||6793
1636456840000|2021-11-09 11:20:40|148.06|148|148.14|148.08|148.18|148.08|148.06|148|9817
1636456850000|2021-11-09 11:20:50||148.1||148.1||148.1||148.1|6764
1636456860000|2021-11-09 11:21:00|148.16|148.14|148.18|148.12|148.18|148.14|148.14|148.1|18627
1636456870000|2021-11-09 11:21:10|||||||||107
1636456890000|2021-11-09 11:21:30|148.2|148.14|148.3|148.22|148.3|148.22|148.2|148.14|6767
1636456900000|2021-11-09 11:21:40|148.34|148.24|148.22|148.18|148.34|148.26|148.22|148.12|32309
1636456910000|2021-11-09 11:21:50|148.14|148.16|148.12|148.08|148.14|148.16|148.12|148.08|9469
1636456920000|2021-11-09 11:22:00|148.14|148.04|148.1|148.02|148.14|148.04|148.06|147.96|5905
1636456940000|2021-11-09 11:22:20|||||||||3560
1636456950000|2021-11-09 11:22:30|148|147.96|148|147.92|148|147.96|147.98|147.9|1098
1636456960000|2021-11-09 11:22:40|147.9|147.9|147.9|147.84|147.94|147.9|147.9|147.84|53026
1636456970000|2021-11-09 11:22:50|||||||||2000
1636456990000|2021-11-09 11:23:10|147.88|147.86|147.92|147.86|147.92|147.86|147.88|147.86|5697
1636457000000|2021-11-09 11:23:20|||||||||26273
1636457010000|2021-11-09 11:23:30|||||||||1000
1636457020000|2021-11-09 11:23:40|||||||||1825
1636457030000|2021-11-09 11:23:50|147.94|147.88|148.1|148.04|148.1|148.04|147.92|147.86|13309
1636457040000|2021-11-09 11:24:00|||||||||6753
1636457070000|2021-11-09 11:24:30|||||||||596
1636457090000|2021-11-09 11:24:50||148.06||148.06||148.06||148.06|0
1636457100000|2021-11-09 11:25:00|148.08|148.04|147.92|147.84|148.08|148.04|147.92|147.84|26945
1636457110000|2021-11-09 11:25:10|||||||||3380
1636457130000|2021-11-09 11:25:30||147.86||147.86||147.86||147.86|500
1636457150000|2021-11-09 11:25:50|147.96||147.96||147.96||147.96||5680
1636457170000|2021-11-09 11:26:10||147.88||147.9||147.9||147.88|0
1636457180000|2021-11-09 11:26:20|||||||||2754
1636457190000|2021-11-09 11:26:30|148|147.92|148|147.94|148|147.94|147.96|147.92|6469
1636457200000|2021-11-09 11:26:40|148.04|147.96|148.04|147.96|148.04|147.96|148.04|147.96|0
1636457210000|2021-11-09 11:26:50||147.98||147.98||147.98||147.98|1102
1636457220000|2021-11-09 11:27:00||148||148||148||148|4344
1636457230000|2021-11-09 11:27:10|148.02|147.98|147.92|147.86|148.02|147.98|147.88|147.8|27626
1636457240000|2021-11-09 11:27:20|||||||||7004
1636457250000|2021-11-09 11:27:30|||||||||1500
1636457260000|2021-11-09 11:27:40|147.94|147.88|148.08|147.98|148.12|147.98|147.94|147.88|33083
1636457270000|2021-11-09 11:27:50|148.1|148|148.12|148.04|148.2|148.12|148.02|147.98|70363
1636457280000|2021-11-09 11:28:00||148.06||148.06||148.06||148.06|2229
1636457300000|2021-11-09 11:28:20||148.08||148.08||148.08||148.06|33775
1636457310000|2021-11-09 11:28:30|148.16|148.1|148.14|148.1|148.18|148.1|148.14|148.1|740
1636457320000|2021-11-09 11:28:40|148.18||148.18||148.18||148.18||12758
1636457330000|2021-11-09 11:28:50|148.14||148.14||148.14||148.14||0
1636457340000|2021-11-09 11:29:00|148.16|148.12|148.18|148.12|148.18|148.12|148.16|148.12|5258
1636457350000|2021-11-09 11:29:10|||||||||3354
1636457360000|2021-11-09 11:29:20|||||||||2841
1636457390000|2021-11-09 11:29:50|148.2||148.2||148.2||148.2||5972
1636457400000|2021-11-09 11:30:00|148.18|148.08|147.9|147.86|148.18|148.08|147.9|147.84|70042
1636457410000|2021-11-09 11:30:10|147.92|147.84|147.9|147.84|147.92|147.86|147.9|147.8|1525
1636457420000|2021-11-09 11:30:20|147.88|147.8|147.9|147.8|147.9|147.8|147.78|147.7|11807
1636457440000|2021-11-09 11:30:40|||||||||1000
1636457450000|2021-11-09 11:30:50|||||||||126
1636457460000|2021-11-09 11:31:00|147.88|147.84|147.92|147.84|147.94|147.86|147.88|147.82|3129
1636457470000|2021-11-09 11:31:10||147.8||147.8||147.8||147.8|682
1636457480000|2021-11-09 11:31:20|||||||||28243
1636457490000|2021-11-09 11:31:30|147.9|147.82|147.88|147.82|147.9|147.82|147.88|147.82|8568
1636457500000|2021-11-09 11:31:40|147.92|147.88|147.9|147.82|147.92|147.88|147.9|147.82|29246
1636457510000|2021-11-09 11:31:50|||||||||3339
1636457520000|2021-11-09 11:32:00|147.88|147.8|147.86|147.8|147.88|147.8|147.86|147.78|12974
1636457530000|2021-11-09 11:32:10|||||||||6928
1636457540000|2021-11-09 11:32:20|||||||||403
1636457560000|2021-11-09 11:32:40|||||||||25866
1636457570000|2021-11-09 11:32:50|147.84|147.78|147.76|147.66|147.86|147.8|147.76|147.64|24700
1636457580000|2021-11-09 11:33:00|147.74||147.74||147.74||147.74||0
1636457590000|2021-11-09 11:33:10|147.72||147.74||147.74||147.72||1537
1636457610000|2021-11-09 11:33:30||147.68||147.68||147.68||147.68|350
1636457620000|2021-11-09 11:33:40|147.72|147.66|147.72|147.66|147.72|147.66|147.72|147.66|1000
1636457630000|2021-11-09 11:33:50|147.7|147.64|147.64|147.54|147.7|147.64|147.64|147.54|28162
1636457640000|2021-11-09 11:34:00|147.68|147.56|147.66|147.62|147.68|147.62|147.66|147.56|4354
1636457650000|2021-11-09 11:34:10|147.68|147.64|147.82|147.76|147.82|147.76|147.68|147.64|9943
1636457670000|2021-11-09 11:34:30|||||||||1784
1636457680000|2021-11-09 11:34:40|||||||||12980
1636457700000|2021-11-09 11:35:00|147.8|147.74|147.76|147.68|147.8|147.74|147.76|147.64|38406
1636457720000|2021-11-09 11:35:20|147.8|147.7|147.76|147.7|147.8|147.7|147.76|147.7|1252
1636457730000|2021-11-09 11:35:30|147.8|147.72|147.8|147.74|147.8|147.74|147.8|147.72|2421
1636457740000|2021-11-09 11:35:40|||||||||2000
1636457750000|2021-11-09 11:35:50||147.72||147.72||147.72||147.72|1000
1636457760000|2021-11-09 11:36:00|147.78|147.74|147.8|147.74|147.82|147.74|147.78|147.74|5599
1636457770000|2021-11-09 11:36:10||147.78||147.78||147.78||147.78|8195
1636457780000|2021-11-09 11:36:20|147.82|147.8|147.92|147.84|147.94|147.84|147.82|147.8|9494
1636457790000|2021-11-09 11:36:30|147.96|147.86|147.9|147.8|147.96|147.86|147.82|147.78|28535
1636457800000|2021-11-09 11:36:40|147.94|147.82|147.88|147.8|147.94|147.88|147.88|147.78|18931
1636457810000|2021-11-09 11:36:50|147.86|147.78|147.88|147.8|147.88|147.8|147.84|147.78|948
1636457820000|2021-11-09 11:37:00|||||||||10000
1636457830000|2021-11-09 11:37:10|||||||||1444
1636457840000|2021-11-09 11:37:20|||||||||1000
1636457850000|2021-11-09 11:37:30|||||||||12338
1636457860000|2021-11-09 11:37:40|||||||||4452
1636457870000|2021-11-09 11:37:50|||||||||12100
1636457880000|2021-11-09 11:38:00|147.86|147.78|147.84|147.74|147.86|147.78|147.8|147.72|7783
1636457890000|2021-11-09 11:38:10|147.88|147.76|147.88|147.82|147.88|147.82|147.88|147.76|3430
1636457910000|2021-11-09 11:38:30||147.78||147.78||147.78||147.78|3571
1636457920000|2021-11-09 11:38:40|147.86|147.82|147.86|147.82|147.86|147.82|147.86|147.78|289
1636457930000|2021-11-09 11:38:50|||||||||10000
1636457940000|2021-11-09 11:39:00|||||||||338
1636457950000|2021-11-09 11:39:10|147.88|147.84|147.88|147.82|147.88|147.84|147.88|147.82|6791
1636457960000|2021-11-09 11:39:20|147.9|147.84|147.78|147.7|147.9|147.84|147.78|147.7|33561
1636457970000|2021-11-09 11:39:30|147.8|147.72|147.78|147.76|147.82|147.76|147.78|147.72|3300
1636457980000|2021-11-09 11:39:40|147.8|147.78|147.84|147.76|147.86|147.8|147.8|147.74|9521
1636457990000|2021-11-09 11:39:50|147.86|147.78|147.92|147.82|147.92|147.84|147.86|147.78|4160
1636458000000|2021-11-09 11:40:00|147.88|147.84|147.94|147.84|147.94|147.84|147.88|147.84|5488
1636458010000|2021-11-09 11:40:10|||||||||5450
1636458020000|2021-11-09 11:40:20|147.92|147.82|147.92|147.82|147.92|147.82|147.92|147.82|1853
1636458030000|2021-11-09 11:40:30|147.9|147.84|147.88|147.8|147.9|147.84|147.88|147.8|2385
1636458040000|2021-11-09 11:40:40||147.82||147.82||147.82||147.82|156
1636458060000|2021-11-09 11:41:00|147.86||147.88||147.88||147.86||339
1636458070000|2021-11-09 11:41:10|||||||||30203
1636458080000|2021-11-09 11:41:20||147.86||147.86||147.86||147.86|0
1636458090000|2021-11-09 11:41:30|147.92|147.92|147.94|147.88|148.02|147.94|147.92|147.88|15787
1636458100000|2021-11-09 11:41:40|||||||||9798
1636458110000|2021-11-09 11:41:50|||||||||1357
1636458120000|2021-11-09 11:42:00|||||||||1174
1636458130000|2021-11-09 11:42:10|||||||||1337
1636458140000|2021-11-09 11:42:20|147.96||147.92||147.96||147.92||2606
1636458150000|2021-11-09 11:42:30|147.94|147.86|147.9|147.84|147.94|147.88|147.9|147.84|8684
1636458160000|2021-11-09 11:42:40|||||||||268
1636458170000|2021-11-09 11:42:50|147.88|147.82|147.84|147.8|147.9|147.82|147.84|147.74|21111
1636458180000|2021-11-09 11:43:00||147.78||147.78||147.78||147.78|0
1636458190000|2021-11-09 11:43:10|147.86|147.8|147.86|147.82|147.88|147.82|147.86|147.8|13779
1636458200000|2021-11-09 11:43:20|147.9|147.84|147.94|147.86|147.94|147.86|147.9|147.84|6048
1636458210000|2021-11-09 11:43:30|147.96|147.88|147.96|147.9|147.96|147.9|147.96|147.88|0
1636458220000|2021-11-09 11:43:40|147.94||147.94||147.94||147.94||2405
1636458230000|2021-11-09 11:43:50|147.92|147.88|147.92|147.84|147.92|147.88|147.92|147.84|15260
1636458250000|2021-11-09 11:44:10|147.9|147.82|147.8|147.72|147.9|147.82|147.8|147.72|10338
1636458260000|2021-11-09 11:44:20|147.78||147.8||147.8||147.78||50
1636458270000|2021-11-09 11:44:30||147.74||147.74||147.74||147.74|1331
1636458280000|2021-11-09 11:44:40|147.78|147.72|147.72|147.62|147.78|147.72|147.72|147.62|11030
1636458290000|2021-11-09 11:44:50|147.76|147.64|147.74|147.68|147.76|147.7|147.74|147.64|286118
1636458300000|2021-11-09 11:45:00|147.76|147.7|147.84|147.74|147.88|147.74|147.76|147.7|16342
1636458310000|2021-11-09 11:45:10|||||||||2152
1636458320000|2021-11-09 11:45:20|147.86|147.88|147.94|147.82|147.94|147.9|147.78|147.76|157947
1636458340000|2021-11-09 11:45:40|147.92||147.92||147.92||147.92||427
1636458350000|2021-11-09 11:45:50|||||||||28
1636458360000|2021-11-09 11:46:00|147.94|147.94|147.96|147.9|148.02|147.94|147.94|147.84|77813
1636458370000|2021-11-09 11:46:10|148.02|147.86|148.04|147.96|148.04|147.96|147.96|147.86|6114
1636458380000|2021-11-09 11:46:20|148|147.98|148|147.96|148|147.98|147.98|147.94|13477
1636458390000|2021-11-09 11:46:30|147.98|147.94|147.92|147.86|147.98|147.94|147.9|147.82|18669
1636458400000|2021-11-09 11:46:40|147.9|147.84|147.9|147.86|147.9|147.86|147.9|147.84|395
1636458410000|2021-11-09 11:46:50|||||||||1359
1636458420000|2021-11-09 11:47:00|147.88|147.84|147.88|147.8|147.88|147.84|147.88|147.8|7280
1636458440000|2021-11-09 11:47:20|||||||||8709
1636458450000|2021-11-09 11:47:30|147.86|147.78|147.8|147.72|147.86|147.78|147.76|147.68|8676
1636458460000|2021-11-09 11:47:40|147.78|147.7|147.74|147.66|147.78|147.7|147.74|147.66|8082
1636458470000|2021-11-09 11:47:50||147.7||147.7||147.7||147.7|101
1636458480000|2021-11-09 11:48:00|147.72|147.66|147.7|147.64|147.72|147.66|147.66|147.56|7202
1636458500000|2021-11-09 11:48:20|147.68|147.62|147.68|147.62|147.7|147.62|147.68|147.62|1044
1636458510000|2021-11-09 11:48:30||147.6||147.6||147.6||147.6|0
1636458520000|2021-11-09 11:48:40|147.66|147.58|147.64|147.58|147.68|147.6|147.6|147.48|22296
1636458530000|2021-11-09 11:48:50||147.6||147.6||147.6||147.6|62
1636458540000|2021-11-09 11:49:00|||||||||10843
1636458550000|2021-11-09 11:49:10|147.62|147.56|147.62|147.54|147.62|147.56|147.62|147.54|2556
1636458560000|2021-11-09 11:49:20|147.6|147.5|147.54|147.44|147.6|147.5|147.54|147.42|9458
1636458570000|2021-11-09 11:49:30|147.52|147.4|147.54|147.46|147.54|147.46|147.5|147.4|0
1636458580000|2021-11-09 11:49:40|147.56|147.48|147.58|147.5|147.62|147.54|147.56|147.48|35657
1636458590000|2021-11-09 11:49:50|147.56|147.48|147.48|147.36|147.56|147.48|147.4|147.26|22809
1636458600000|2021-11-09 11:50:00|147.46|147.38|147.54|147.46|147.56|147.48|147.44|147.38|23048
1636458610000|2021-11-09 11:50:10|||||||||2000
1636458620000|2021-11-09 11:50:20|147.52|147.44|147.34|147.28|147.52|147.44|147.34|147.2|21005
1636458630000|2021-11-09 11:50:30|147.32|147.26|147.2|147.14|147.32|147.26|147.2|147.08|3739
1636458640000|2021-11-09 11:50:40|147.18|147.1|147.18|147.06|147.2|147.1|147.16|147.02|9958
1636458650000|2021-11-09 11:50:50|147.2|147.1|147.28|147.2|147.28|147.2|147.2|147.06|4569
1636458660000|2021-11-09 11:51:00|147.32|147.22|147.4|147.32|147.4|147.32|147.32|147.22|9873
1636458670000|2021-11-09 11:51:10|||||||||14501
1636458680000|2021-11-09 11:51:20|||||||||468
1636458690000|2021-11-09 11:51:30|147.46|147.36|147.48|147.4|147.48|147.4|147.46|147.36|3535
1636458700000|2021-11-09 11:51:40|||||||||6707
1636458710000|2021-11-09 11:51:50|||||||||250
1636458740000|2021-11-09 11:52:20|||||||||3390
1636458750000|2021-11-09 11:52:30|147.5|147.44|147.58|147.48|147.58|147.48|147.5|147.44|3129
1636458760000|2021-11-09 11:52:40|||||||||8110
1636458770000|2021-11-09 11:52:50|147.56||147.56||147.56||147.56||1663
1636458780000|2021-11-09 11:53:00|147.54|147.46|147.64|147.54|147.66|147.54|147.54|147.46|7840
1636458790000|2021-11-09 11:53:10|147.68|147.56|147.78|147.66|147.78|147.66|147.66|147.56|11643
1636458800000|2021-11-09 11:53:20|147.82|147.68|147.84|147.78|147.84|147.78|147.82|147.68|5634
1636458810000|2021-11-09 11:53:30|147.88|147.8|147.82|147.74|147.88|147.8|147.8|147.68|35467
1636458820000|2021-11-09 11:53:40|147.84|147.78|147.84|147.8|147.88|147.84|147.84|147.74|12481
1636458830000|2021-11-09 11:53:50||147.78||147.78||147.78||147.78|3357
1636458840000|2021-11-09 11:54:00||147.8||147.8||147.8||147.8|9581
1636458850000|2021-11-09 11:54:10|147.88|147.78|147.8|147.72|147.88|147.78|147.8|147.68|6790
1636458860000|2021-11-09 11:54:20|147.78|147.68|147.7|147.54|147.78|147.68|147.66|147.54|4850
1636458870000|2021-11-09 11:54:30|147.66|147.56|147.66|147.6|147.72|147.6|147.66|147.56|2101
1636458880000|2021-11-09 11:54:40|||||||||668
1636458890000|2021-11-09 11:54:50||147.62||147.62||147.62||147.62|0
1636458920000|2021-11-09 11:55:20|147.64|147.58|147.62|147.52|147.64|147.58|147.62|147.48|15317
1636458930000|2021-11-09 11:55:30|||||||||200
1636458940000|2021-11-09 11:55:40||147.54||147.54||147.54||147.54|181
1636458950000|2021-11-09 11:55:50|||||||||8972
1636458960000|2021-11-09 11:56:00||147.56||147.56||147.56||147.56|0
1636458970000|2021-11-09 11:56:10|147.6|147.54|147.56|147.46|147.6|147.54|147.56|147.46|9309
1636458980000|2021-11-09 11:56:20|147.54|147.4|147.5|147.38|147.54|147.4|147.5|147.38|4186
1636458990000|2021-11-09 11:56:30|147.48|147.4|147.46|147.38|147.48|147.4|147.46|147.38|1507
1636459000000|2021-11-09 11:56:40|147.5|147.4|147.52|147.4|147.52|147.4|147.46|147.4|8149
1636459010000|2021-11-09 11:56:50|147.54|147.42|147.54|147.44|147.54|147.44|147.54|147.42|1355
1636459020000|2021-11-09 11:57:00|147.56|147.46|147.56|147.46|147.6|147.46|147.54|147.44|17369
1636459030000|2021-11-09 11:57:10|147.54||147.54||147.54||147.54||0
1636459040000|2021-11-09 11:57:20|||||||||819
1636459050000|2021-11-09 11:57:30|||||||||338
1636459060000|2021-11-09 11:57:40|||||||||1987
1636459070000|2021-11-09 11:57:50|147.58|147.48|147.6|147.5|147.6|147.5|147.56|147.48|1640
1636459090000|2021-11-09 11:58:10|147.58|147.48|147.46|147.34|147.58|147.48|147.44|147.32|14129
1636459120000|2021-11-09 11:58:40|147.44|147.36|147.46|147.36|147.46|147.36|147.44|147.36|0
1636459140000|2021-11-09 11:59:00|147.44||147.44||147.44||147.44||880
1636459150000|2021-11-09 11:59:10|||||||||2168
1636459170000|2021-11-09 11:59:30|147.46|147.4|147.46|147.36|147.48|147.42|147.46|147.36|3482
1636459180000|2021-11-09 11:59:40|147.48|147.38|147.46|147.42|147.48|147.42|147.46|147.38|3228
1636459190000|2021-11-09 11:59:50|147.48|147.46|147.48|147.42|147.48|147.46|147.48|147.42|2029
1636459200000|2021-11-09 12:00:00|147.5|147.44|147.7|147.58|147.72|147.58|147.5|147.44|12691
1636459210000|2021-11-09 12:00:10||147.6||147.6||147.6||147.6|0
1636459220000|2021-11-09 12:00:20|147.68|147.58|147.62|147.52|147.68|147.58|147.62|147.48|26621
1636459230000|2021-11-09 12:00:30|147.6||147.6||147.6||147.58||7539
1636459240000|2021-11-09 12:00:40|||||||||1457
1636459250000|2021-11-09 12:00:50|147.58|147.5|147.58|147.46|147.6|147.5|147.52|147.42|11429
1636459260000|2021-11-09 12:01:00|147.6|147.48|147.58|147.48|147.62|147.48|147.58|147.48|2031
1636459280000|2021-11-09 12:01:20|||||||||6283
1636459300000|2021-11-09 12:01:40|147.56|147.46|147.52|147.42|147.56|147.46|147.5|147.38|13259
1636459310000|2021-11-09 12:01:50|||||||||801
1636459320000|2021-11-09 12:02:00|147.54|147.44|147.52|147.44|147.56|147.44|147.52|147.44|170330
1636459330000|2021-11-09 12:02:10|||||||||7969
1636459340000|2021-11-09 12:02:20|147.5|147.42|147.52|147.42|147.52|147.42|147.5|147.4|2867
1636459350000|2021-11-09 12:02:30|147.54|147.44|147.56|147.44|147.56|147.44|147.54|147.44|10918
1636459360000|2021-11-09 12:02:40|147.58|147.6|147.64|147.56|147.72|147.6|147.58|147.5|221053
1636459380000|2021-11-09 12:03:00|||||||||270
1636459390000|2021-11-09 12:03:10||147.58||147.56||147.58||147.56|4600
1636459400000|2021-11-09 12:03:20|147.68|147.58|147.64|147.56|147.7|147.6|147.64|147.56|15569
1636459420000|2021-11-09 12:03:40|||||||||750
1636459430000|2021-11-09 12:03:50|147.68|147.58|147.8|147.68|147.8|147.68|147.64|147.58|30757
1636459450000|2021-11-09 12:04:10|||||||||668
1636459470000|2021-11-09 12:04:30|||||||||1015
1636459480000|2021-11-09 12:04:40|||||||||7
1636459490000|2021-11-09 12:04:50||147.7||147.7||147.7||147.7|2272
1636459500000|2021-11-09 12:05:00|147.76|147.74|147.74|147.62|147.76|147.74|147.74|147.62|34029
1636459520000|2021-11-09 12:05:20|147.72||147.72||147.72||147.72||5058
1636459530000|2021-11-09 12:05:30|||||||||360
1636459540000|2021-11-09 12:05:40|147.7|147.6|147.48|147.36|147.7|147.6|147.48|147.36|15182
1636459550000|2021-11-09 12:05:50|147.44|147.32|147.44|147.38|147.48|147.38|147.42|147.32|20447
1636459560000|2021-11-09 12:06:00|||||||||6785
1636459570000|2021-11-09 12:06:10|147.42|147.32|147.4|147.28|147.42|147.32|147.4|147.26|1677
1636459580000|2021-11-09 12:06:20||147.3||147.32||147.32||147.28|5
1636459610000|2021-11-09 12:06:50|147.38|147.28|147.34|147.22|147.38|147.32|147.34|147.2|12583
1636459620000|2021-11-09 12:07:00|147.3|147.24|147.28|147.14|147.3|147.24|147.28|147.12|4608
1636459630000|2021-11-09 12:07:10|147.26|147.16|147.28|147.18|147.28|147.18|147.26|147.14|48857
1636459650000|2021-11-09 12:07:30||147.2||147.2||147.2||147.2|122
1636459660000|2021-11-09 12:07:40|147.26|147.22|147.34|147.24|147.34|147.24|147.24|147.22|23523
1636459670000|2021-11-09 12:07:50|147.32||147.32||147.32||147.32||135
1636459680000|2021-11-09 12:08:00|||||||||14900
1636459690000|2021-11-09 12:08:10|||||||||675
1636459700000|2021-11-09 12:08:20|||||||||6411
1636459730000|2021-11-09 12:08:50|147.36|147.34|147.34|147.28|147.36|147.34|147.34|147.24|142527
1636459740000|2021-11-09 12:09:00|147.36|147.26|147.48|147.38|147.48|147.38|147.36|147.26|29817
1636459750000|2021-11-09 12:09:10||147.4||147.4||147.4||147.4|3026
1636459770000|2021-11-09 12:09:30|147.46|147.38|147.4|147.28|147.46|147.38|147.4|147.26|23750
1636459780000|2021-11-09 12:09:40|147.36|147.26|147.34|147.26|147.36|147.26|147.34|147.24|3163
1636459810000|2021-11-09 12:10:10|147.32|147.22|147.24|147.12|147.32|147.22|147.22|147.08|16016
1636459820000|2021-11-09 12:10:20|147.22|147.1|147.22|147.1|147.22|147.1|147.12|147.1|20405
1636459830000|2021-11-09 12:10:30|147.24|147.12|147.28|147.18|147.28|147.18|147.22|147.12|16382
1636459850000|2021-11-09 12:10:50|147.26|147.16|147.26|147.18|147.26|147.18|147.26|147.14|0
1636459860000|2021-11-09 12:11:00|||||||||1464
1636459870000|2021-11-09 12:11:10|||||||||31118
1636459880000|2021-11-09 12:11:20|||||||||5253
1636459910000|2021-11-09 12:11:50||147.2||147.2||147.2||147.2|399
1636459920000|2021-11-09 12:12:00|147.24|147.18|147.24|147.18|147.24|147.18|147.24|147.18|1416
1636459930000|2021-11-09 12:12:10|147.22|147.14|147.22|147.16|147.22|147.16|147.22|147.14|2715
1636459950000|2021-11-09 12:12:30|147.26|147.18|147.26|147.18|147.26|147.18|147.26|147.18|6318
1636459960000|2021-11-09 12:12:40|147.24|147.16|147.24|147.16|147.24|147.16|147.24|147.16|1400
1636459980000|2021-11-09 12:13:00||147.18||147.18||147.18||147.18|140
1636459990000|2021-11-09 12:13:10|147.26|147.2|147.26|147.2|147.26|147.2|147.26|147.2|14143
1636460000000|2021-11-09 12:13:20|147.28||147.28||147.28||147.28||4839
1636460010000|2021-11-09 12:13:30|147.3|147.22|147.42|147.34|147.42|147.34|147.28|147.22|22343
1636460040000|2021-11-09 12:14:00|147.4|147.3|147.34|147.26|147.4|147.3|147.34|147.26|11913
1636460050000|2021-11-09 12:14:10|147.32|147.2|147.28|147.2|147.32|147.2|147.28|147.2|5908
1636460080000|2021-11-09 12:14:40|147.26|147.16|147.28|147.18|147.28|147.18|147.26|147.12|4205
1636460090000|2021-11-09 12:14:50|147.2|147.16|147.22|147.14|147.28|147.16|147.2|147.14|15069
1636460100000|2021-11-09 12:15:00|||||||||936
1636460110000|2021-11-09 12:15:10||147.16||147.16||147.16||147.16|1489
1636460130000|2021-11-09 12:15:30|147.26|147.18|147.4|147.28|147.42|147.3|147.26|147.18|11166
1636460140000|2021-11-09 12:15:40|147.42|147.3|147.4|147.28|147.42|147.3|147.4|147.28|0
1636460150000|2021-11-09 12:15:50|147.42|147.3|147.38|147.3|147.42|147.3|147.38|147.28|60
1636460160000|2021-11-09 12:16:00|147.36||147.34||147.36||147.34||0
1636460170000|2021-11-09 12:16:10|147.36|147.32|147.38|147.3|147.38|147.32|147.36|147.3|9345
1636460180000|2021-11-09 12:16:20|||||||||1345
1636460190000|2021-11-09 12:16:30|147.4|147.34|147.48|147.36|147.48|147.36|147.38|147.34|6180
1636460200000|2021-11-09 12:16:40||147.38||147.42||147.42||147.38|6795
1636460210000|2021-11-09 12:16:50|147.52|147.44|147.6|147.48|147.6|147.48|147.52|147.44|17552
1636460220000|2021-11-09 12:17:00||147.5||147.54||147.54||147.5|50
1636460230000|2021-11-09 12:17:10|||||||||59
1636460240000|2021-11-09 12:17:20|||||||||1004
1636460250000|2021-11-09 12:17:30|147.58|147.52|147.52|147.36|147.58|147.52|147.46|147.32|25931
1636460260000|2021-11-09 12:17:40|147.5|147.38|147.5|147.4|147.52|147.4|147.5|147.38|2725
1636460290000|2021-11-09 12:18:10||147.42||147.42||147.42||147.42|663
1636460300000|2021-11-09 12:18:20|147.48|147.44|147.48|147.36|147.48|147.44|147.46|147.36|9350
1636460310000|2021-11-09 12:18:30|147.46||147.44||147.46||147.44||0
1636460330000|2021-11-09 12:18:50|147.46|147.4|147.46|147.38|147.48|147.44|147.46|147.36|7047
1636460340000|2021-11-09 12:19:00|||||||||2204
1636460350000|2021-11-09 12:19:10|||||||||271
1636460360000|2021-11-09 12:19:20|147.5||147.48||147.5||147.48||169
1636460370000|2021-11-09 12:19:30|||||||||3248
1636460380000|2021-11-09 12:19:40|147.5|147.4|147.58|147.48|147.6|147.48|147.5|147.4|17607
1636460390000|2021-11-09 12:19:50||147.5||147.52||147.52||147.5|0
1636460400000|2021-11-09 12:20:00|147.6|147.56|147.6|147.56|147.6|147.56|147.6|147.56|45008
1636460410000|2021-11-09 12:20:10|147.62|147.58|147.8|147.7|147.82|147.7|147.62|147.56|58812
1636460420000|2021-11-09 12:20:20|147.76|147.68|147.7|147.64|147.8|147.68|147.7|147.64|24219
1636460450000|2021-11-09 12:20:50|||||||||677
1636460460000|2021-11-09 12:21:00|147.68|147.62|147.68|147.56|147.68|147.62|147.68|147.56|12499
1636460470000|2021-11-09 12:21:10|147.66||147.62||147.66||147.62||0
1636460490000|2021-11-09 12:21:30|147.66|147.58|147.66|147.56|147.66|147.6|147.62|147.56|6031
1636460500000|2021-11-09 12:21:40|147.64|147.52|147.58|147.46|147.64|147.52|147.58|147.46|13113
1636460510000|2021-11-09 12:21:50||147.48||147.48||147.48||147.48|0
1636460520000|2021-11-09 12:22:00||147.5||147.5||147.5||147.5|0
1636460530000|2021-11-09 12:22:10|147.62|147.52|147.58|147.5|147.62|147.56|147.58|147.5|4209
1636460550000|2021-11-09 12:22:30|||||||||134
1636460560000|2021-11-09 12:22:40|147.62|147.52|147.62|147.56|147.62|147.56|147.62|147.52|2813
1636460570000|2021-11-09 12:22:50|147.64|147.58|147.62|147.58|147.64|147.58|147.62|147.58|1240
1636460580000|2021-11-09 12:23:00|||||||||1356
1636460590000|2021-11-09 12:23:10|147.66|147.6|147.72|147.62|147.72|147.62|147.66|147.6|16566
1636460620000|2021-11-09 12:23:40|147.7||147.7||147.7||147.7||3548
1636460630000|2021-11-09 12:23:50||147.64||147.64||147.64||147.64|0
1636460640000|2021-11-09 12:24:00|||||||||1684
1636460650000|2021-11-09 12:24:10|147.68|147.6|147.68|147.58|147.68|147.6|147.68|147.58|4478
1636460660000|2021-11-09 12:24:20||147.6||147.58||147.6||147.58|13131
1636460680000|2021-11-09 12:24:40||147.6||147.6||147.6||147.6|3010
1636460690000|2021-11-09 12:24:50||147.62||147.64||147.64||147.6|0
1636460700000|2021-11-09 12:25:00||147.62||147.62||147.62||147.62|10
1636460710000|2021-11-09 12:25:10||147.64||147.64||147.64||147.64|65
1636460720000|2021-11-09 12:25:20|147.7||147.68||147.7||147.68||2883
1636460730000|2021-11-09 12:25:30|147.7||147.7||147.7||147.7||1444
1636460750000|2021-11-09 12:25:50|147.68||147.68||147.68||147.68||6482
1636460760000|2021-11-09 12:26:00||147.62||147.62||147.62||147.62|4572
1636460770000|2021-11-09 12:26:10|||||||||2709
1636460780000|2021-11-09 12:26:20|147.66|147.6|147.46|147.38|147.66|147.6|147.46|147.32|27363
1636460790000|2021-11-09 12:26:30|||||||||14022
1636460800000|2021-11-09 12:26:40|147.48|147.4|147.38|147.28|147.48|147.42|147.38|147.24|20955
1636460820000|2021-11-09 12:27:00|147.36|147.26|147.34|147.26|147.36|147.28|147.34|147.26|2969
1636460830000|2021-11-09 12:27:10||147.24||147.24||147.24||147.24|1076
1636460840000|2021-11-09 12:27:20|||||||||290
1636460850000|2021-11-09 12:27:30|||||||||2299
1636460860000|2021-11-09 12:27:40|147.32|147.22|147.28|147.2|147.34|147.22|147.28|147.18|3650
1636460870000|2021-11-09 12:27:50|147.26|147.18|147.22|147.14|147.26|147.18|147.22|147.1|3245
1636460880000|2021-11-09 12:28:00|||||||||332
1636460890000|2021-11-09 12:28:10|||||||||3500
1636460900000|2021-11-09 12:28:20|147.2|147.12|147.2|147.1|147.22|147.14|147.2|147.1|1613
1636460910000|2021-11-09 12:28:30|147.18|147.12|147.18|147.12|147.18|147.12|147.18|147.12|723
1636460920000|2021-11-09 12:28:40|147.16|147.1|147.14|147.04|147.16|147.1|147.14|147.04|6092
1636460930000|2021-11-09 12:28:50|147.12|147.06|147.3|147.18|147.3|147.18|147.1|147.04|22207
1636460960000|2021-11-09 12:29:20|147.34|147.2|147.26|147.12|147.36|147.24|147.26|147.12|8726
1636460970000|2021-11-09 12:29:30||147.14||147.14||147.14||147.14|679
1636460980000|2021-11-09 12:29:40||147.12||147.14||147.14||147.12|0
1636460990000|2021-11-09 12:29:50||147.12||147.14||147.14||147.12|2107
1636461010000|2021-11-09 12:30:10|147.24|147.12|147.24|147.12|147.24|147.14|147.24|147.12|7152
1636461020000|2021-11-09 12:30:20|147.22|147.1|147.16|147.06|147.22|147.1|147.16|147.04|7519
1636461030000|2021-11-09 12:30:30|147.12|147.04|147.12|147|147.14|147.04|147.12|147|28352
1636461040000|2021-11-09 12:30:40||147.02||147.02||147.02||147.02|50
1636461050000|2021-11-09 12:30:50|||||||||2206
1636461080000|2021-11-09 12:31:20|||||||||6119
1636461100000|2021-11-09 12:31:40|147.14|147.04|147.12|147.04|147.18|147.08|147.12|147.04|3913
1636461120000|2021-11-09 12:32:00|147.1||147.1||147.1||147.1||28582
1636461130000|2021-11-09 12:32:10|147.08|147.02|147.08|147.02|147.08|147.04|147.08|147.02|9292
1636461140000|2021-11-09 12:32:20|147.06|147|147.02|146.9|147.06|147|147.02|146.9|70417
1636461160000|2021-11-09 12:32:40|||||||||2000
1636461170000|2021-11-09 12:32:50|||||||||2300
1636461200000|2021-11-09 12:33:20|147.04|146.92|147.06|146.96|147.08|147|147.04|146.92|3980
1636461210000|2021-11-09 12:33:30|||||||||1517
1636461220000|2021-11-09 12:33:40|||||||||1169
1636461230000|2021-11-09 12:33:50|147.1|146.98|147.02|146.92|147.1|146.98|147.02|146.92|23130
1636461240000|2021-11-09 12:34:00|||||||||712
1636461260000|2021-11-09 12:34:20|||||||||1374
1636461270000|2021-11-09 12:34:30|147|146.9|147.02|146.92|147.02|146.92|147|146.9|17090
1636461280000|2021-11-09 12:34:40|||||||||1422
1636461290000|2021-11-09 12:34:50|147|146.9|146.96|146.88|147.02|146.9|146.96|146.88|9764
1636461300000|2021-11-09 12:35:00||146.84||146.84||146.84||146.84|894
1636461310000|2021-11-09 12:35:10|146.94|146.82|146.78|146.66|146.94|146.82|146.78|146.64|15398
1636461320000|2021-11-09 12:35:20|146.8|146.72|146.82|146.74|146.82|146.74|146.78|146.68|19440
1636461340000|2021-11-09 12:35:40|146.84|146.78|146.94|146.8|146.94|146.8|146.82|146.78|20159
1636461350000|2021-11-09 12:35:50|||||||||1800
1636461360000|2021-11-09 12:36:00|146.96|146.82|146.96|146.88|146.96|146.88|146.96|146.82|869
1636461380000|2021-11-09 12:36:20|||||||||2356
1636461390000|2021-11-09 12:36:30|||||||||3382
1636461400000|2021-11-09 12:36:40|146.94|146.84|146.94|146.84|146.94|146.9|146.94|146.84|2826
1636461410000|2021-11-09 12:36:50||146.9||146.84||146.9||146.84|3387
1636461420000|2021-11-09 12:37:00|||||||||5850
1636461430000|2021-11-09 12:37:10|||||||||1039
1636461440000|2021-11-09 12:37:20||146.86||146.86||146.86||146.86|508
1636461450000|2021-11-09 12:37:30|146.92|146.84|146.88|146.8|146.92|146.84|146.88|146.76|14186
1636461460000|2021-11-09 12:37:40|||||||||7442
1636461470000|2021-11-09 12:37:50|146.84|146.78|146.86|146.78|146.88|146.78|146.82|146.68|17166
1636461490000|2021-11-09 12:38:10|146.88|146.76|146.88|146.78|146.92|146.78|146.86|146.74|9334
1636461500000|2021-11-09 12:38:20|||||||||1000
1636461510000|2021-11-09 12:38:30|||||||||3230
1636461520000|2021-11-09 12:38:40||146.8||146.8||146.8||146.8|58
1636461530000|2021-11-09 12:38:50|146.86|146.78|146.96|146.9|146.96|146.92|146.86|146.78|19950
1636461540000|2021-11-09 12:39:00|147|146.92|147.02|146.94|147.02|146.94|147|146.92|4284
1636461550000|2021-11-09 12:39:10|||||||||200
1636461560000|2021-11-09 12:39:20||146.96||146.96||146.96||146.96|5
1636461570000|2021-11-09 12:39:30|147|146.94|147|146.94|147|146.96|147|146.9|5188
1636461580000|2021-11-09 12:39:40|||||||||100000
1636461590000|2021-11-09 12:39:50|147.02|146.96|147.14|147.02|147.14|147.04|147.02|146.96|8261
1636461600000|2021-11-09 12:40:00|147.16|147.04|147.1|147.02|147.16|147.06|147.1|147|20960
1636461630000|2021-11-09 12:40:30|||||||||12176
1636461640000|2021-11-09 12:40:40|147.08||147.08||147.08||147.08||1036
1636461650000|2021-11-09 12:40:50|147.06|147.04|146.98|146.94|147.06|147.04|146.98|146.92|9878
1636461660000|2021-11-09 12:41:00|||||||||1350
1636461670000|2021-11-09 12:41:10|147.02|146.96|147.1|146.98|147.1|146.98|147.02|146.96|22908
1636461680000|2021-11-09 12:41:20|||||||||8688
1636461690000|2021-11-09 12:41:30|147.12|147|147.14|147.02|147.14|147.02|147.12|147|53
1636461700000|2021-11-09 12:41:40|||||||||17916
1636461710000|2021-11-09 12:41:50|147.18|147.06|147.1|147.02|147.18|147.08|147.1|147.02|13402
1636461720000|2021-11-09 12:42:00||147.04||147.04||147.04||147.04|671
1636461730000|2021-11-09 12:42:10|||||||||194
1636461750000|2021-11-09 12:42:30|||||||||100
1636461760000|2021-11-09 12:42:40|||||||||395
1636461790000|2021-11-09 12:43:10|147.14|147.1|147.1|147.04|147.14|147.1|147.1|147.04|2101
1636461800000|2021-11-09 12:43:20||147.06||147.06||147.06||147.06|100
1636461810000|2021-11-09 12:43:30|147.14|147.1|147.42|147.3|147.42|147.3|147.14|147.1|21899
1636461820000|2021-11-09 12:43:40|147.4||147.4||147.4||147.4||6468
1636461830000|2021-11-09 12:43:50|147.42|147.32|147.32|147.2|147.42|147.32|147.26|147.2|57835
1636461840000|2021-11-09 12:44:00|147.3|147.14|147.26|147.18|147.3|147.18|147.26|147.12|2827
1636461850000|2021-11-09 12:44:10|147.28|147.2|147.2|147.06|147.28|147.2|147.18|147.04|8346
1636461860000|2021-11-09 12:44:20||147.1||147.1||147.1||147.1|3399
1636461870000|2021-11-09 12:44:30||147.12||147.12||147.12||147.12|0
1636461880000|2021-11-09 12:44:40|147.22|147.1|147.2|147.1|147.22|147.12|147.18|147.1|4196
1636461890000|2021-11-09 12:44:50|147.18|147.12|147.18|147.12|147.18|147.12|147.18|147.12|1000
1636461900000|2021-11-09 12:45:00|147.22|147.14|147.24|147.14|147.24|147.14|147.18|147.12|20148
1636461910000|2021-11-09 12:45:10|||||||||95
1636461920000|2021-11-09 12:45:20|||||||||13910
1636461940000|2021-11-09 12:45:40|147.3|147.16|147.3|147.2|147.3|147.22|147.3|147.16|9098
1636461950000|2021-11-09 12:45:50|147.32|147.22|147.32|147.22|147.32|147.22|147.32|147.22|3741
1636461960000|2021-11-09 12:46:00|147.3|147.2|147.24|147.14|147.3|147.2|147.24|147.14|10997
1636461970000|2021-11-09 12:46:10|147.26|147.18|147.24|147.2|147.26|147.2|147.24|147.18|0
1636461990000|2021-11-09 12:46:30|147.22|147.18|147.2|147.12|147.24|147.18|147.2|147.12|7703
1636462010000|2021-11-09 12:46:50|147.12|147.08|147.18|147.1|147.2|147.1|147.12|147.08|15815
1636462020000|2021-11-09 12:47:00|147.22|147.12|147.24|147.14|147.24|147.14|147.18|147.12|5484
1636462060000|2021-11-09 12:47:40||147.16||147.16||147.16||147.16|5575
1636462080000|2021-11-09 12:48:00|||||||||100
1636462090000|2021-11-09 12:48:10||147.18||147.18||147.18||147.18|845
1636462100000|2021-11-09 12:48:20|147.28|147.2|147.24|147.2|147.28|147.2|147.24|147.18|4728
1636462110000|2021-11-09 12:48:30|147.28|147.22|147.34|147.28|147.4|147.28|147.28|147.18|8749
1636462120000|2021-11-09 12:48:40|147.32|147.24|147.32|147.24|147.32|147.24|147.32|147.24|2893
1636462140000|2021-11-09 12:49:00||147.26||147.26||147.26||147.26|2108
1636462170000|2021-11-09 12:49:30|||||||||158
1636462190000|2021-11-09 12:49:50|147.36|147.28|147.32|147.28|147.36|147.3|147.32|147.28|4567
1636462200000|2021-11-09 12:50:00|147.34|147.26|147.28|147.22|147.34|147.26|147.26|147.22|21730
1636462210000|2021-11-09 12:50:10|147.26|147.18|147.24|147.2|147.26|147.2|147.24|147.16|13827
1636462220000|2021-11-09 12:50:20||147.16||147.16||147.16||147.16|5574
1636462230000|2021-11-09 12:50:30|147.16|147.12|147.16|147.08|147.16|147.12|147.16|147.08|5654
1636462260000|2021-11-09 12:51:00|||||||||501
1636462280000|2021-11-09 12:51:20|||||||||292
1636462290000|2021-11-09 12:51:30|147.14|147.1|147.14|147.1|147.16|147.1|147.14|147.1|11827
1636462300000|2021-11-09 12:51:40|147.12|147.08|147.06|146.98|147.12|147.08|147.06|146.98|30121
1636462330000|2021-11-09 12:52:10|||||||||499
1636462360000|2021-11-09 12:52:40|146.98|146.96|147.02|146.92|147.04|146.98|146.98|146.9|10003
1636462370000|2021-11-09 12:52:50|147.04|146.96|147.12|147.04|147.14|147.04|147.04|146.96|13142
1636462380000|2021-11-09 12:53:00|147.14|147.08|147.16|147.04|147.16|147.08|147.14|147.04|0
1636462390000|2021-11-09 12:53:10|147.14||147.14||147.16||147.14||3988
1636462410000|2021-11-09 12:53:30|||||||||549
1636462420000|2021-11-09 12:53:40|147.12||147.12||147.12||147.12||449
1636462430000|2021-11-09 12:53:50|||||||||271
1636462460000|2021-11-09 12:54:20|||||||||8374
1636462470000|2021-11-09 12:54:30||147.06||147.06||147.06||147.04|12592
1636462480000|2021-11-09 12:54:40|147.1|147.04|147.02|146.94|147.1|147.04|147.02|146.94|16011
1636462490000|2021-11-09 12:54:50|147||147||147||147||9508
1636462500000|2021-11-09 12:55:00|146.98|146.9|146.98|146.94|146.98|146.94|146.96|146.9|2089
1636462520000|2021-11-09 12:55:20|147.02|146.96|147.04|146.94|147.04|146.96|147.02|146.94|5289
1636462530000|2021-11-09 12:55:30|147.02|146.98|147.12|147|147.12|147|147.02|146.98|3379
1636462540000|2021-11-09 12:55:40|147.1||147.1||147.1||147.1||0
1636462550000|2021-11-09 12:55:50|||||||||500
1636462560000|2021-11-09 12:56:00||147.02||147.02||147.02||147.02|787
1636462570000|2021-11-09 12:56:10|||||||||1394
1636462580000|2021-11-09 12:56:20|||||||||2022
1636462590000|2021-11-09 12:56:30|147.08||147.08||147.08||147.08||18993
1636462610000|2021-11-09 12:56:50|147.1|147.06|147.08|147.04|147.1|147.06|147.08|147.02|1904
1636462620000|2021-11-09 12:57:00|147.1|147.02|147|146.9|147.1|147.02|146.98|146.86|23768
1636462630000|2021-11-09 12:57:10|||||||||20303
1636462640000|2021-11-09 12:57:20|146.96|146.86|146.9|146.82|146.96|146.9|146.9|146.8|3742
1636462650000|2021-11-09 12:57:30|146.88||146.88||146.88||146.88||8015
1636462660000|2021-11-09 12:57:40|146.82|146.76|146.9|146.78|146.9|146.78|146.82|146.74|54656
1636462670000|2021-11-09 12:57:50|146.92|146.82|146.92|146.84|146.92|146.84|146.92|146.82|150
1636462680000|2021-11-09 12:58:00|||||||||872
1636462700000|2021-11-09 12:58:20|||||||||76
1636462710000|2021-11-09 12:58:30|||||||||6709
1636462720000|2021-11-09 12:58:40|146.94|146.86|147|146.9|147|146.92|146.94|146.86|5763
1636462730000|2021-11-09 12:58:50||146.92||146.96||146.96||146.92|100
1636462740000|2021-11-09 12:59:00|147.04|146.98|147.1|147|147.1|147|147.04|146.98|2314
1636462750000|2021-11-09 12:59:10||147.02||147.04||147.04||147.02|80
1636462770000|2021-11-09 12:59:30|||||||||33987
1636462780000|2021-11-09 12:59:40|||||||||64
1636462790000|2021-11-09 12:59:50|147.08|147.08|147.08|147.02|147.08|147.08|147.08|147.02|9565
1636462800000|2021-11-09 13:00:00|147.02|147|147.04|146.98|147.08|147.02|147.02|146.98|11271
1636462810000|2021-11-09 13:00:10|147.02|146.94|147|146.9|147.02|146.94|146.96|146.88|17569
1636462820000|2021-11-09 13:00:20|||||||||133
1636462830000|2021-11-09 13:00:30||146.92||146.92||146.92||146.92|2400
1636462840000|2021-11-09 13:00:40||146.94||146.94||146.94||146.94|100
1636462850000|2021-11-09 13:00:50|147.02||147||147.02||147||1
1636462860000|2021-11-09 13:01:00|146.98||146.98||147||146.98||63
1636462870000|2021-11-09 13:01:10|147|146.96|147|146.94|147|146.96|147|146.94|4945
1636462890000|2021-11-09 13:01:30||146.96||146.96||146.96||146.96|79434
1636462900000|2021-11-09 13:01:40|146.98|146.94|146.84|146.72|146.98|146.94|146.84|146.72|16957
1636462920000|2021-11-09 13:02:00|146.82|146.7|146.84|146.74|146.84|146.74|146.78|146.68|1509
1636462930000|2021-11-09 13:02:10|146.82|146.72|146.82|146.72|146.82|146.72|146.8|146.72|0
1636462940000|2021-11-09 13:02:20|||||||||59
1636462950000|2021-11-09 13:02:30|146.7|146.7|146.74|146.66|146.82|146.7|146.7|146.66|11041
1636462970000|2021-11-09 13:02:50|||||||||121705
1636462980000|2021-11-09 13:03:00|||||||||1500
1636462990000|2021-11-09 13:03:10|146.72|146.6|146.7|146.62|146.72|146.62|146.64|146.5|18643
1636463000000|2021-11-09 13:03:20|||||||||142
1636463010000|2021-11-09 13:03:30|146.68|146.6|146.68|146.58|146.68|146.6|146.68|146.58|2074
1636463020000|2021-11-09 13:03:40|||||||||2363
1636463030000|2021-11-09 13:03:50|||||||||6817
1636463040000|2021-11-09 13:04:00||146.6||146.58||146.6||146.58|250
1636463050000|2021-11-09 13:04:10||146.6||146.6||146.6||146.6|95
1636463060000|2021-11-09 13:04:20|||||||||23732
1636463080000|2021-11-09 13:04:40|146.66|146.58|146.62|146.54|146.66|146.64|146.62|146.54|7079
1636463100000|2021-11-09 13:05:00|146.64|146.56|146.66|146.6|146.66|146.6|146.62|146.56|5867
1636463110000|2021-11-09 13:05:10|146.64|146.58|146.64|146.54|146.64|146.58|146.56|146.5|11052
1636463120000|2021-11-09 13:05:20|146.66|146.56|146.66|146.58|146.66|146.58|146.64|146.56|0
1636463130000|2021-11-09 13:05:30|146.68|146.6|146.68|146.6|146.7|146.6|146.68|146.6|0
1636463140000|2021-11-09 13:05:40|||||||||3409
1636463150000|2021-11-09 13:05:50|||||||||19646
1636463160000|2021-11-09 13:06:00|||||||||700
1636463170000|2021-11-09 13:06:10|146.7|146.64|146.82|146.74|146.84|146.74|146.7|146.64|18533
1636463180000|2021-11-09 13:06:20|||||||||1362
1636463190000|2021-11-09 13:06:30|146.8|146.72|146.72|146.66|146.8|146.72|146.72|146.66|1337
1636463200000|2021-11-09 13:06:40|146.76|146.68|146.78|146.72|146.78|146.72|146.76|146.68|1500
1636463210000|2021-11-09 13:06:50|||||||||60
1636463220000|2021-11-09 13:07:00|146.8|146.74|146.8|146.74|146.82|146.74|146.8|146.74|7893
1636463260000|2021-11-09 13:07:40|146.82|146.76|146.86|146.78|146.86|146.78|146.82|146.76|3734
1636463270000|2021-11-09 13:07:50|146.84|146.76|146.8|146.74|146.84|146.76|146.8|146.74|7528
1636463310000|2021-11-09 13:08:30|||||||||1777
1636463320000|2021-11-09 13:08:40|||||||||2481
1636463350000|2021-11-09 13:09:10|146.84|146.76|146.82|146.74|146.84|146.76|146.82|146.74|4444
1636463360000|2021-11-09 13:09:20|||||||||3382
1636463370000|2021-11-09 13:09:30||146.76||146.76||146.76||146.76|102
1636463390000|2021-11-09 13:09:50|||||||||265
1636463400000|2021-11-09 13:10:00|||||||||12705
1636463410000|2021-11-09 13:10:10|146.84||146.82||146.84||146.82||3121
1636463420000|2021-11-09 13:10:20|146.8||146.8||146.8||146.8||62
1636463440000|2021-11-09 13:10:40|146.78|146.74|146.78|146.72|146.78|146.74|146.78|146.72|13469
1636463450000|2021-11-09 13:10:50|146.76|146.7|146.66|146.6|146.76|146.7|146.66|146.6|12998
1636463460000|2021-11-09 13:11:00|146.64|146.56|146.62|146.56|146.64|146.56|146.62|146.54|7316
1636463470000|2021-11-09 13:11:10|146.6|146.52|146.54|146.44|146.6|146.52|146.54|146.44|8081
1636463490000|2021-11-09 13:11:30|||||||||13000
1636463500000|2021-11-09 13:11:40|146.52|146.4|146.38|146.3|146.52|146.4|146.38|146.26|12586
1636463510000|2021-11-09 13:11:50||146.28||146.3||146.3||146.28|0
1636463520000|2021-11-09 13:12:00|146.4|146.32|146.46|146.4|146.46|146.4|146.38|146.32|6873
1636463530000|2021-11-09 13:12:10|146.44|146.38|146.44|146.34|146.44|146.38|146.44|146.32|3503
1636463540000|2021-11-09 13:12:20|||||||||1039
1636463570000|2021-11-09 13:12:50|||||||||50000
1636463580000|2021-11-09 13:13:00|146.42|146.32|146.4|146.3|146.42|146.32|146.4|146.26|3940
1636463600000|2021-11-09 13:13:20|146.44|146.32|146.44|146.36|146.44|146.38|146.44|146.32|2011
1636463610000|2021-11-09 13:13:30|146.42|146.38|146.38|146.34|146.42|146.38|146.38|146.34|12289
1636463630000|2021-11-09 13:13:50|146.36|146.32|146.36|146.3|146.38|146.32|146.36|146.3|8959
1636463640000|2021-11-09 13:14:00|146.38|146.32|146.38|146.3|146.38|146.32|146.38|146.3|1500
1636463650000|2021-11-09 13:14:10|146.4|146.32|146.4|146.34|146.42|146.36|146.38|146.32|15780
1636463660000|2021-11-09 13:14:20|146.38|146.32|146.34|146.28|146.38|146.32|146.34|146.28|1291
1636463670000|2021-11-09 13:14:30||146.26||146.26||146.28||146.22|20174
1636463680000|2021-11-09 13:14:40|146.36|146.28|146.38|146.3|146.38|146.3|146.36|146.28|5785
1636463690000|2021-11-09 13:14:50|146.42|146.32|146.4|146.3|146.42|146.32|146.4|146.3|11487
1636463700000|2021-11-09 13:15:00||146.32||146.32||146.32||146.32|4729
1636463710000|2021-11-09 13:15:10|146.38||146.38||146.38||146.38||24475
1636463720000|2021-11-09 13:15:20|146.4|146.38|146.28|146.22|146.4|146.38|146.24|146.22|22899
1636463730000|2021-11-09 13:15:30|146.32|146.24|146.34|146.28|146.34|146.28|146.32|146.24|15360
1636463740000|2021-11-09 13:15:40|146.32|146.26|146.32|146.22|146.32|146.26|146.28|146.22|8096
1636463750000|2021-11-09 13:15:50|||||||||37388
1636463760000|2021-11-09 13:16:00|||||||||186
1636463770000|2021-11-09 13:16:10|||||||||1000
1636463780000|2021-11-09 13:16:20|146.3|146.2|146.2|146.12|146.3|146.2|146.14|146.12|6800
1636463790000|2021-11-09 13:16:30|146.24|146.14|146.28|146.18|146.28|146.18|146.24|146.14|2408
1636463800000|2021-11-09 13:16:40||146.16||146.16||146.16||146.16|4020
1636463810000|2021-11-09 13:16:50||146.18||146.18||146.18||146.18|462
1636463820000|2021-11-09 13:17:00||146.16||146.18||146.18||146.16|1387
1636463830000|2021-11-09 13:17:10|||||||||8033
1636463860000|2021-11-09 13:17:40||146.2||146.22||146.22||146.2|1999
1636463870000|2021-11-09 13:17:50|146.26||146.26||146.26||146.26||4098
1636463890000|2021-11-09 13:18:10|146.28|146.24|146.32|146.26|146.32|146.26|146.28|146.22|38441
1636463900000|2021-11-09 13:18:20|146.34|146.28|146.44|146.36|146.46|146.36|146.34|146.28|8057
1636463910000|2021-11-09 13:18:30|146.48|146.38|146.5|146.44|146.5|146.44|146.48|146.38|1144
1636463920000|2021-11-09 13:18:40||146.46||146.46||146.46||146.46|4226
1636463930000|2021-11-09 13:18:50|146.48|146.44|146.44|146.32|146.48|146.44|146.44|146.32|16294
1636463940000|2021-11-09 13:19:00|146.46|146.36|146.54|146.46|146.54|146.46|146.46|146.36|1626
1636463950000|2021-11-09 13:19:10|146.58|146.48|146.58|146.52|146.62|146.54|146.58|146.48|6371
1636463970000|2021-11-09 13:19:30||146.54||146.54||146.54||146.54|407
1636463980000|2021-11-09 13:19:40|146.62|146.56|146.6|146.54|146.64|146.58|146.6|146.54|9423
1636463990000|2021-11-09 13:19:50|146.62|146.56|146.62|146.56|146.62|146.56|146.62|146.56|3398
1636464000000|2021-11-09 13:20:00|146.64|146.58|146.7|146.58|146.72|146.58|146.62|146.58|8889
1636464010000|2021-11-09 13:20:10|146.68|146.6|146.7|146.62|146.72|146.62|146.68|146.6|126
1636464030000|2021-11-09 13:20:30|146.72|146.64|146.74|146.66|146.74|146.66|146.72|146.64|6867
1636464080000|2021-11-09 13:21:20|146.72|146.68|146.72|146.68|146.74|146.68|146.72|146.68|120
1636464090000|2021-11-09 13:21:30|146.7|146.66|146.74|146.7|146.74|146.7|146.7|146.66|12617
1636464100000|2021-11-09 13:21:40|146.72|146.68|146.66|146.6|146.72|146.68|146.62|146.6|28428
1636464110000|2021-11-09 13:21:50|146.64||146.64||146.64||146.64||0
1636464120000|2021-11-09 13:22:00|146.62|146.56|146.6|146.54|146.62|146.56|146.58|146.5|8873
1636464130000|2021-11-09 13:22:10|146.58||146.58||146.58||146.58||1010
1636464140000|2021-11-09 13:22:20|146.56|146.48|146.56|146.52|146.58|146.52|146.54|146.44|7905
1636464150000|2021-11-09 13:22:30|146.58|146.54|146.58|146.52|146.58|146.54|146.58|146.52|2158
1636464160000|2021-11-09 13:22:40|||||||||2030
1636464170000|2021-11-09 13:22:50|146.6|146.54|146.6|146.54|146.6|146.54|146.6|146.52|1722
1636464180000|2021-11-09 13:23:00|146.62|146.56|146.62|146.54|146.62|146.56|146.62|146.54|10473
1636464200000|2021-11-09 13:23:20|||||||||3911
1636464220000|2021-11-09 13:23:40|146.6||146.6||146.6||146.6||367
1636464230000|2021-11-09 13:23:50|146.54|146.52|146.48|146.38|146.58|146.52|146.48|146.36|18959
1636464240000|2021-11-09 13:24:00|146.46|146.34|146.32|146.24|146.46|146.34|146.32|146.22|2048
1636464250000|2021-11-09 13:24:10|146.34|146.28|146.34|146.26|146.36|146.3|146.32|146.24|3428
1636464260000|2021-11-09 13:24:20||146.28||146.26||146.28||146.26|0
1636464270000|2021-11-09 13:24:30|146.36|146.28|146.34|146.26|146.36|146.28|146.34|146.26|2
1636464280000|2021-11-09 13:24:40|||||||||3417
1636464290000|2021-11-09 13:24:50|146.36|146.28|146.3|146.26|146.36|146.28|146.3|146.22|16878
1636464300000|2021-11-09 13:25:00|146.32|146.24|146.32|146.26|146.36|146.28|146.28|146.22|12240
1636464330000|2021-11-09 13:25:30|146.34|146.28|146.52|146.44|146.52|146.44|146.34|146.28|21001
1636464340000|2021-11-09 13:25:40|146.5|146.42|146.34|146.26|146.5|146.42|146.34|146.26|16853
1636464350000|2021-11-09 13:25:50||146.24||146.24||146.24||146.22|3392
1636464360000|2021-11-09 13:26:00|146.36|146.26|146.34|146.28|146.4|146.3|146.32|146.26|15393
1636464370000|2021-11-09 13:26:10|146.32|146.24|146.32|146.2|146.32|146.24|146.32|146.2|3574
1636464380000|2021-11-09 13:26:20||146.22||146.22||146.22||146.22|10
1636464390000|2021-11-09 13:26:30|146.34|146.26|146.38|146.32|146.38|146.32|146.34|146.26|10767
1636464400000|2021-11-09 13:26:40|146.36|146.3|146.3|146.22|146.36|146.3|146.3|146.22|12766
1636464410000|2021-11-09 13:26:50|||||||||1077
1636464420000|2021-11-09 13:27:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|1000
1636464440000|2021-11-09 13:27:20|||||||||1141
1636464450000|2021-11-09 13:27:30|||||||||669
1636464460000|2021-11-09 13:27:40|||||||||1016
1636464470000|2021-11-09 13:27:50|||||||||13678
1636464480000|2021-11-09 13:28:00|146.34|146.28|146.4|146.34|146.4|146.34|146.34|146.28|12865
1636464510000|2021-11-09 13:28:30|||||||||1400
1636464540000|2021-11-09 13:29:00|146.44|146.36|146.6|146.48|146.6|146.48|146.42|146.36|24319
1636464560000|2021-11-09 13:29:20|||||||||3436
1636464570000|2021-11-09 13:29:30|||||||||300
1636464580000|2021-11-09 13:29:40|146.58|146.5|146.56|146.5|146.58|146.5|146.56|146.5|210
1636464590000|2021-11-09 13:29:50|146.58|146.48|146.58|146.52|146.58|146.52|146.58|146.48|3454
1636464600000|2021-11-09 13:30:00|146.6|146.56|146.68|146.58|146.68|146.58|146.6|146.52|12415
1636464610000|2021-11-09 13:30:10|146.66||146.66||146.66||146.66||0
1636464630000|2021-11-09 13:30:30|146.7||146.68||146.7||146.68||6
1636464640000|2021-11-09 13:30:40|146.7|146.6|146.7|146.64|146.72|146.64|146.7|146.6|9538
1636464650000|2021-11-09 13:30:50|||||||||6795
1636464660000|2021-11-09 13:31:00|146.68|146.62|146.66|146.58|146.68|146.62|146.66|146.58|7637
1636464670000|2021-11-09 13:31:10|146.58|146.56|146.52|146.42|146.58|146.56|146.52|146.42|9624
1636464680000|2021-11-09 13:31:20||146.4||146.4||146.4||146.4|884
1636464690000|2021-11-09 13:31:30||146.42||146.44||146.44||146.42|0
1636464710000|2021-11-09 13:31:50|146.5|146.42|146.28|146.2|146.5|146.42|146.26|146.18|32116
1636464720000|2021-11-09 13:32:00|146.3|146.22|146.36|146.24|146.36|146.24|146.28|146.2|8733
1636464730000|2021-11-09 13:32:10|146.34|146.26|146.34|146.24|146.38|146.28|146.34|146.24|10312
1636464740000|2021-11-09 13:32:20|146.38|146.28|146.38|146.28|146.38|146.28|146.38|146.28|1709
1636464750000|2021-11-09 13:32:30|146.36|146.24|146.26|146.18|146.36|146.24|146.26|146.18|8800
1636464760000|2021-11-09 13:32:40||146.14||146.16||146.16||146.14|5
1636464770000|2021-11-09 13:32:50|146.3|146.2|146.3|146.24|146.32|146.26|146.26|146.16|21273
1636464790000|2021-11-09 13:33:10|146.28||146.3||146.3||146.28||717
1636464800000|2021-11-09 13:33:20|146.28|146.26|146.26|146.18|146.28|146.26|146.24|146.18|17264
1636464810000|2021-11-09 13:33:30|146.24|146.16|146.2|146.12|146.24|146.16|146.2|146.12|10207
1636464820000|2021-11-09 13:33:40||146.16||146.16||146.16||146.16|0
1636464830000|2021-11-09 13:33:50|||||||||3299
1636464850000|2021-11-09 13:34:10||146.18||146.18||146.18||146.16|33
1636464870000|2021-11-09 13:34:30||146.16||146.16||146.16||146.16|3521
1636464900000|2021-11-09 13:35:00|146.24|146.18|146.2|146.18|146.24|146.18|146.2|146.16|9047
1636464910000|2021-11-09 13:35:10|146.24||146.2||146.26||146.2||541
1636464920000|2021-11-09 13:35:20||146.16||146.18||146.18||146.16|3148
1636464940000|2021-11-09 13:35:40|||||||||5130
1636464950000|2021-11-09 13:35:50|146.18|146.16|146.2|146.16|146.2|146.16|146.18|146.16|7435
1636464960000|2021-11-09 13:36:00|146.22|146.14|146.14|146.06|146.22|146.14|146.12|146.04|76781
1636464970000|2021-11-09 13:36:10|||||||||950
1636464980000|2021-11-09 13:36:20|||||||||79
1636465020000|2021-11-09 13:37:00|146.16|146.08|146.22|146.16|146.22|146.16|146.16|146.08|34818
1636465030000|2021-11-09 13:37:10|146.26|146.18|146.34|146.26|146.34|146.26|146.26|146.18|16499
1636465040000|2021-11-09 13:37:20|146.36||146.34||146.36||146.34||500
1636465050000|2021-11-09 13:37:30|146.36|146.28|146.32|146.24|146.36|146.32|146.32|146.24|22995
1636465060000|2021-11-09 13:37:40|146.34|146.26|146.36|146.28|146.36|146.28|146.34|146.26|241
1636465070000|2021-11-09 13:37:50|||||||||29075
1636465080000|2021-11-09 13:38:00|146.34|146.3|146.36|146.3|146.36|146.3|146.34|146.3|4665
1636465090000|2021-11-09 13:38:10|146.38|146.32|146.42|146.34|146.42|146.34|146.36|146.32|7633
1636465100000|2021-11-09 13:38:20|146.44|146.38|146.48|146.38|146.48|146.38|146.44|146.38|4284
1636465110000|2021-11-09 13:38:30|146.46||146.42||146.46||146.42||3581
1636465120000|2021-11-09 13:38:40|146.44|146.4|146.48|146.4|146.48|146.4|146.44|146.4|1299
1636465130000|2021-11-09 13:38:50||146.42||146.42||146.42||146.42|0
1636465140000|2021-11-09 13:39:00|146.44|146.44|146.34|146.24|146.44|146.44|146.34|146.22|138833
1636465150000|2021-11-09 13:39:10|146.36|146.26|146.4|146.32|146.4|146.32|146.36|146.26|4698
1636465160000|2021-11-09 13:39:20|146.38|146.28|146.34|146.28|146.38|146.28|146.34|146.28|1541
1636465180000|2021-11-09 13:39:40|146.28|146.24|146.2|146.1|146.28|146.24|146.2|146.1|6818
1636465190000|2021-11-09 13:39:50|146.14|146.08|146.14|146.08|146.14|146.08|146.14|146.06|0
1636465220000|2021-11-09 13:40:20|||||||||305
1636465230000|2021-11-09 13:40:30|||||||||564
1636465240000|2021-11-09 13:40:40|||||||||500
1636465260000|2021-11-09 13:41:00|146.16|146.14|146.2|146.12|146.2|146.14|146.16|146.12|23390
1636465270000|2021-11-09 13:41:10|146.22|146.14|146.24|146.18|146.26|146.18|146.22|146.14|12800
1636465290000|2021-11-09 13:41:30|146.22|146.16|146.18|146.1|146.22|146.16|146.18|146.08|18768
1636465300000|2021-11-09 13:41:40|||||||||4341
1636465310000|2021-11-09 13:41:50|146.2|146.16|146.18|146.1|146.2|146.16|146.18|146.1|11614
1636465330000|2021-11-09 13:42:10|146.2|146.12|146.2|146.12|146.22|146.16|146.16|146.12|15658
1636465340000|2021-11-09 13:42:20|146.22|146.14|146.2|146.12|146.24|146.18|146.2|146.12|9480
1636465360000|2021-11-09 13:42:40|146.22|146.14|146.2|146.12|146.22|146.14|146.2|146.12|119
1636465370000|2021-11-09 13:42:50||146.14||146.14||146.14||146.14|0
1636465400000|2021-11-09 13:43:20|146.22|146.16|146.44|146.36|146.44|146.38|146.22|146.16|21236
1636465410000|2021-11-09 13:43:30|146.46|146.38|146.48|146.42|146.48|146.42|146.46|146.38|1510
1636465420000|2021-11-09 13:43:40|146.52||146.48||146.52||146.48||503
1636465430000|2021-11-09 13:43:50|146.52|146.44|146.5|146.44|146.52|146.46|146.48|146.44|8865
1636465440000|2021-11-09 13:44:00|146.46|146.42|146.44|146.34|146.46|146.42|146.44|146.34|20388
1636465450000|2021-11-09 13:44:10|146.46|146.36|146.48|146.4|146.48|146.4|146.46|146.36|7177
1636465460000|2021-11-09 13:44:20|||||||||1350
1636465470000|2021-11-09 13:44:30|146.46|146.36|146.42|146.36|146.46|146.36|146.36|146.34|16397
1636465480000|2021-11-09 13:44:40|||||||||545
1636465490000|2021-11-09 13:44:50|146.46|146.38|146.48|146.4|146.48|146.44|146.46|146.38|2656
1636465500000|2021-11-09 13:45:00|146.5|146.42|146.56|146.5|146.6|146.5|146.5|146.42|6465
1636465510000|2021-11-09 13:45:10|146.58|146.52|146.6|146.54|146.62|146.56|146.56|146.52|11905
1636465520000|2021-11-09 13:45:20|146.64|146.56|146.72|146.64|146.72|146.64|146.64|146.56|11000
1636465530000|2021-11-09 13:45:30|146.7|146.6|146.82|146.78|146.82|146.78|146.7|146.6|28072
1636465540000|2021-11-09 13:45:40||146.8||146.78||146.8||146.78|2458
1636465550000|2021-11-09 13:45:50|146.8|146.74|146.84|146.74|146.96|146.86|146.8|146.72|23052
1636465560000|2021-11-09 13:46:00|146.88|146.76|146.88|146.82|146.9|146.82|146.88|146.76|2438
1636465570000|2021-11-09 13:46:10||146.78||146.78||146.78||146.78|0
1636465580000|2021-11-09 13:46:20|146.9|146.92|146.94|146.88|146.94|146.92|146.88|146.78|44850
1636465590000|2021-11-09 13:46:30|146.98|146.9|147.04|146.96|147.04|146.96|146.96|146.88|22524
1636465600000|2021-11-09 13:46:40|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.92|2080
1636465610000|2021-11-09 13:46:50||146.96||146.96||146.96||146.94|97
1636465620000|2021-11-09 13:47:00|147||147||147||147||2500
1636465630000|2021-11-09 13:47:10|||||||||1361
1636465640000|2021-11-09 13:47:20||146.98||146.96||146.98||146.96|8543
1636465660000|2021-11-09 13:47:40|||||||||330
1636465670000|2021-11-09 13:47:50|146.98|146.94|147|146.94|147|146.98|146.98|146.94|26609
1636465680000|2021-11-09 13:48:00|146.96|146.96|147|146.98|147|146.98|146.96|146.96|19301
1636465690000|2021-11-09 13:48:10||146.96||146.96||146.96||146.94|3507
1636465700000|2021-11-09 13:48:20|147.02|146.98|147.18|147.1|147.18|147.1|147.02|146.96|26508
1636465710000|2021-11-09 13:48:30|147.16||147.16||147.16||147.16||0
1636465720000|2021-11-09 13:48:40|147.14|147.06|147.14|147.1|147.14|147.1|147.14|147.06|6432
1636465730000|2021-11-09 13:48:50|147.18|147.12|147.14|147.1|147.18|147.12|147.14|147.1|88486
1636465740000|2021-11-09 13:49:00|147.12|147.06|147.22|147.16|147.24|147.16|147.12|147|18295
1636465750000|2021-11-09 13:49:10|147.2|147.12|147.04|146.9|147.2|147.12|146.98|146.88|25143
1636465760000|2021-11-09 13:49:20|147.06|146.92|147.16|147.04|147.16|147.14|147.04|146.92|74830
1636465770000|2021-11-09 13:49:30|147.14|147.06|147.12|147.04|147.14|147.08|147.08|146.98|4391
1636465780000|2021-11-09 13:49:40||147.02||147.02||147.02||147.02|21
1636465790000|2021-11-09 13:49:50|147.1|146.98|147|146.88|147.1|146.98|147|146.88|9832
1636465800000|2021-11-09 13:50:00|147.04|146.9|147.04|146.96|147.06|147|147.04|146.9|4497
1636465810000|2021-11-09 13:50:10|147.06|146.98|147.1|147.02|147.18|147.08|147.06|146.98|94038
1636465820000|2021-11-09 13:50:20|147.12|147.04|147.26|147.2|147.28|147.24|147.12|147.04|5279
1636465830000|2021-11-09 13:50:30|147.24|147.16|147.26|147.16|147.28|147.26|147.22|147.12|54186
1636465840000|2021-11-09 13:50:40|147.24|147.14|147.24|147.14|147.24|147.14|147.24|147.14|1500
1636465850000|2021-11-09 13:50:50|147.22|147.1|147.28|147.2|147.28|147.2|147.18|147.06|20263
1636465870000|2021-11-09 13:51:10|147.26|147.18|147.26|147.16|147.26|147.18|147.26|147.16|65943
1636465880000|2021-11-09 13:51:20|147.28|147.2|147.36|147.28|147.36|147.28|147.28|147.2|10958
1636465890000|2021-11-09 13:51:30||147.3||147.3||147.3||147.3|40
1636465900000|2021-11-09 13:51:40|147.4|147.32|147.54|147.46|147.54|147.46|147.4|147.32|20154
1636465910000|2021-11-09 13:51:50|147.56|147.48|147.62|147.5|147.64|147.5|147.56|147.46|20423
1636465920000|2021-11-09 13:52:00||147.52||147.52||147.52||147.52|1694
1636465930000|2021-11-09 13:52:10|147.64|147.54|147.4|147.32|147.68|147.56|147.4|147.28|43205
1636465950000|2021-11-09 13:52:30|147.38|147.28|147.34|147.2|147.38|147.28|147.34|147.18|4277
1636465960000|2021-11-09 13:52:40|||||||||1006
1636465990000|2021-11-09 13:53:10|147.36|147.22|147.34|147.22|147.4|147.32|147.32|147.22|15499
1636466000000|2021-11-09 13:53:20|147.36|147.24|147.36|147.26|147.38|147.28|147.36|147.24|390
1636466010000|2021-11-09 13:53:30|147.34|147.24|147.34|147.24|147.34|147.24|147.34|147.24|0
1636466020000|2021-11-09 13:53:40|||||||||1005
1636466030000|2021-11-09 13:53:50|147.32|147.22|147.22|147.14|147.32|147.22|147.22|147.12|22992
1636466040000|2021-11-09 13:54:00|147.2|147.1|147.22|147.12|147.24|147.12|147.18|147.04|9282
1636466050000|2021-11-09 13:54:10|||||||||7074
1636466060000|2021-11-09 13:54:20|147.24|147.16|147.2|147.08|147.24|147.18|147.2|147.08|1102
1636466070000|2021-11-09 13:54:30|147.16|147.06|147.1|147.04|147.16|147.06|147.1|147.02|6905
1636466080000|2021-11-09 13:54:40|147.08|147.08|147|146.88|147.1|147.08|147|146.86|15186
1636466090000|2021-11-09 13:54:50||146.9||146.9||146.9||146.9|2
1636466100000|2021-11-09 13:55:00|147.04|146.92|147.06|146.94|147.06|146.94|147|146.92|10884
1636466110000|2021-11-09 13:55:10||146.96||146.96||146.96||146.96|453
1636466120000|2021-11-09 13:55:20|||||||||2330
1636466140000|2021-11-09 13:55:40|||||||||5000
1636466150000|2021-11-09 13:55:50|||||||||60
1636466170000|2021-11-09 13:56:10|147.08|147|147.3|147.2|147.3|147.2|147.08|147|16853
1636466180000|2021-11-09 13:56:20|147.32|147.22|147.26|147.18|147.34|147.22|147.26|147.18|6614
1636466190000|2021-11-09 13:56:30|147.24|147.12|147.24|147.1|147.24|147.12|147.24|147.08|5973
1636466200000|2021-11-09 13:56:40||147.12||147.14||147.14||147.12|0
1636466210000|2021-11-09 13:56:50|||||||||2000
1636466230000|2021-11-09 13:57:10||147.16||147.16||147.16||147.16|20374
1636466240000|2021-11-09 13:57:20|147.22|147.12|147.2|147.12|147.22|147.12|147.2|147.1|4187
1636466250000|2021-11-09 13:57:30|147.22|147.14|147.22|147.16|147.22|147.16|147.22|147.14|3397
1636466260000|2021-11-09 13:57:40|147.24|147.2|147.32|147.18|147.34|147.22|147.24|147.16|11906
1636466270000|2021-11-09 13:57:50|147.3|147.2|147.3|147.2|147.3|147.2|147.3|147.2|15763
1636466280000|2021-11-09 13:58:00|147.32|147.22|147.4|147.28|147.4|147.28|147.32|147.22|679
1636466290000|2021-11-09 13:58:10|147.38|147.3|147.58|147.5|147.62|147.5|147.38|147.3|6192
1636466300000|2021-11-09 13:58:20|147.6|147.52|147.46|147.34|147.64|147.52|147.46|147.32|28036
1636466310000|2021-11-09 13:58:30|147.44|147.3|147.44|147.34|147.44|147.34|147.44|147.28|6034
1636466320000|2021-11-09 13:58:40||147.3||147.34||147.34||147.3|0
1636466330000|2021-11-09 13:58:50|147.46|147.46|147.38|147.28|147.48|147.46|147.36|147.26|47224
1636466340000|2021-11-09 13:59:00|147.4|147.3|147.42|147.28|147.42|147.3|147.4|147.28|5000
1636466350000|2021-11-09 13:59:10||147.3||147.3||147.3||147.3|0
1636466360000|2021-11-09 13:59:20|147.4||147.42||147.42||147.4||3979
1636466390000|2021-11-09 13:59:50|147.4|147.28|147.4|147.3|147.42|147.3|147.4|147.28|2785
1636466400000|2021-11-09 14:00:00|147.38|147.28|147.3|147.26|147.38|147.28|147.3|147.2|9880
1636466430000|2021-11-09 14:00:30|147.28|147.22|147.3|147.22|147.3|147.22|147.28|147.22|671
1636466440000|2021-11-09 14:00:40|147.28|147.24|147.22|147.16|147.28|147.24|147.22|147.12|6980
1636466450000|2021-11-09 14:00:50||147.18||147.18||147.18||147.18|0
1636466480000|2021-11-09 14:01:20|147.24|147.2|147.28|147.2|147.28|147.22|147.24|147.18|19174
1636466490000|2021-11-09 14:01:30|147.32|147.24|147.3|147.2|147.4|147.28|147.3|147.18|38151
1636466510000|2021-11-09 14:01:50|147.28|147.18|147.28|147.2|147.28|147.2|147.28|147.18|6853
1636466520000|2021-11-09 14:02:00||147.22||147.22||147.22||147.22|0
1636466530000|2021-11-09 14:02:10|147.26|147.2|147.18|147.12|147.26|147.2|147.18|147.12|7462
1636466540000|2021-11-09 14:02:20||147.08||147.12||147.12||147.08|0
1636466560000|2021-11-09 14:02:40|147.16|147.16|147.18|147.16|147.18|147.16|147.16|147.16|356
1636466570000|2021-11-09 14:02:50|147.2|147.18|147.26|147.18|147.28|147.18|147.2|147.18|19724
1636466580000|2021-11-09 14:03:00|147.24||147.24||147.26||147.24||0
1636466590000|2021-11-09 14:03:10|147.22|147.16|147.14|147.04|147.22|147.16|147.1|147.02|15493
1636466600000|2021-11-09 14:03:20|147.16|147.06|147.3|147.18|147.3|147.18|147.14|147.06|18228
1636466610000|2021-11-09 14:03:30|147.32|147.2|147.34|147.24|147.4|147.24|147.32|147.2|5665
1636466640000|2021-11-09 14:04:00|147.36|147.26|147.4|147.3|147.42|147.3|147.36|147.26|3018
1636466650000|2021-11-09 14:04:10|147.42||147.42||147.42||147.4||0
1636466660000|2021-11-09 14:04:20|147.4|147.32|147.4|147.34|147.4|147.36|147.4|147.32|1564
1636466670000|2021-11-09 14:04:30|147.38|147.32|147.28|147.24|147.38|147.32|147.28|147.2|23300
1636466680000|2021-11-09 14:04:40|||||||||1347
1636466690000|2021-11-09 14:04:50|147.34|147.26|147.32|147.26|147.34|147.26|147.3|147.24|2787
1636466700000|2021-11-09 14:05:00||147.24||147.24||147.24||147.24|3630
1636466720000|2021-11-09 14:05:20|147.3|147.22|147.26|147.2|147.32|147.22|147.26|147.2|9493
1636466730000|2021-11-09 14:05:30|||||||||2905
1636466750000|2021-11-09 14:05:50|||||||||6748
1636466770000|2021-11-09 14:06:10||147.22||147.22||147.22||147.22|374
1636466780000|2021-11-09 14:06:20|147.32|147.24|147.32|147.24|147.36|147.26|147.26|147.22|10592
1636466790000|2021-11-09 14:06:30|147.34|147.28|147.48|147.4|147.5|147.4|147.34|147.28|4085
1636466800000|2021-11-09 14:06:40|147.52|147.42|147.56|147.46|147.58|147.54|147.52|147.42|1989
1636466810000|2021-11-09 14:06:50||147.48||147.48||147.48||147.48|0
1636466820000|2021-11-09 14:07:00|147.58|147.5|147.7|147.6|147.72|147.6|147.56|147.5|2809
1636466830000|2021-11-09 14:07:10||147.62||147.62||147.62||147.62|9478
1636466840000|2021-11-09 14:07:20|147.74|147.64|147.72|147.64|147.74|147.64|147.72|147.64|8751
1636466850000|2021-11-09 14:07:30|147.76|147.68|147.74|147.68|147.76|147.68|147.7|147.68|15
1636466860000|2021-11-09 14:07:40|147.78|147.7|147.82|147.72|147.84|147.72|147.76|147.7|0
1636466870000|2021-11-09 14:07:50|147.78|147.74|147.86|147.76|147.86|147.76|147.78|147.74|86
1636466880000|2021-11-09 14:08:00||147.78||147.78||147.78||147.78|0
1636466890000|2021-11-09 14:08:10|147.88|147.8|147.86|147.82|147.92|147.82|147.86|147.8|9788
1636466900000|2021-11-09 14:08:20|147.9||147.9||147.94||147.86||11090
1636466920000|2021-11-09 14:08:40|147.94|147.84|147.96|147.86|147.98|147.86|147.94|147.84|5033
1636466930000|2021-11-09 14:08:50|147.9|147.9|148|147.94|148|147.94|147.9|147.84|27619
1636466940000|2021-11-09 14:09:00|148.04|147.96|148.02|148|148.06|148|148|147.96|13583
1636466950000|2021-11-09 14:09:10|148.08|148.02|148.02|148|148.08|148.02|148.02|148|10596
1636466960000|2021-11-09 14:09:20|148.04|147.98|147.98|147.9|148.04|147.98|147.92|147.88|27415
1636466970000|2021-11-09 14:09:30||147.92||147.92||147.92||147.92|34643
1636466980000|2021-11-09 14:09:40|148.02|147.98|148.04|147.96|148.04|147.98|148|147.92|19000
1636466990000|2021-11-09 14:09:50|||||||||8443
1636467000000|2021-11-09 14:10:00|148.08|148|148.16|148.04|148.16|148.04|148.04|148|6720
1636467010000|2021-11-09 14:10:10||148.06||148.06||148.06||148.06|151
1636467020000|2021-11-09 14:10:20|148.14|148.04|148.12|148.04|148.14|148.04|148.12|148.04|10086
1636467030000|2021-11-09 14:10:30|||||||||6812
1636467040000|2021-11-09 14:10:40|148.1|148.02|148|147.94|148.1|148.02|147.94|147.84|39014
1636467050000|2021-11-09 14:10:50|148.04|147.96|148.06|147.98|148.06|147.98|148.04|147.96|3639
1636467060000|2021-11-09 14:11:00|148.04|148|148.04|147.98|148.04|148|148.04|147.92|2882
1636467090000|2021-11-09 14:11:30|148.06|148|148.08|148.04|148.08|148.04|148.06|148|3442
1636467100000|2021-11-09 14:11:40|148.06|148|148|147.92|148.06|148|147.98|147.86|47493
1636467110000|2021-11-09 14:11:50|||||||||5837
1636467130000|2021-11-09 14:12:10|147.98|147.88|147.98|147.92|147.98|147.92|147.98|147.88|1000
1636467140000|2021-11-09 14:12:20|147.96|147.88|147.88|147.78|147.96|147.88|147.88|147.76|3242
1636467150000|2021-11-09 14:12:30|147.86|147.74|147.78|147.66|147.86|147.74|147.78|147.66|4100
1636467160000|2021-11-09 14:12:40|147.8|147.68|147.82|147.72|147.82|147.72|147.78|147.68|16232
1636467170000|2021-11-09 14:12:50|||||||||1000
1636467190000|2021-11-09 14:13:10|||||||||1692
1636467210000|2021-11-09 14:13:30|147.86|147.74|147.96|147.9|147.96|147.9|147.82|147.74|21659
1636467220000|2021-11-09 14:13:40|148|147.92|148.14|148.04|148.16|148.06|148|147.92|15863
1636467230000|2021-11-09 14:13:50||148.06||148.08||148.08||148.06|50
1636467240000|2021-11-09 14:14:00|148.12|148.06|147.98|147.9|148.16|148.08|147.96|147.82|34645
1636467250000|2021-11-09 14:14:10|148|147.92|148.1|147.98|148.1|147.98|148|147.9|11423
1636467260000|2021-11-09 14:14:20|148.08||148.08||148.08||148.08||0
1636467280000|2021-11-09 14:14:40|||||||||3354
1636467300000|2021-11-09 14:15:00||148||148||148.02||148|2675
1636467310000|2021-11-09 14:15:10|||||||||4040
1636467320000|2021-11-09 14:15:20|148.06|148.02|147.94|147.82|148.06|148.02|147.94|147.82|22542
1636467330000|2021-11-09 14:15:30|147.92|147.8|147.94|147.82|147.94|147.82|147.88|147.78|4855
1636467340000|2021-11-09 14:15:40|147.96|147.86|148.02|147.88|148.06|147.9|147.96|147.86|11578
1636467350000|2021-11-09 14:15:50|148|147.9|148|147.9|148|147.9|148|147.9|0
1636467360000|2021-11-09 14:16:00||147.92||147.9||147.94||147.9|0
1636467370000|2021-11-09 14:16:10|||||||||664
1636467390000|2021-11-09 14:16:30|||||||||500
1636467410000|2021-11-09 14:16:50|147.98||147.98||147.98||147.98||15
1636467420000|2021-11-09 14:17:00|148|147.92|148.04|147.96|148.1|148|148|147.92|11456
1636467430000|2021-11-09 14:17:10|||||||||6766
1636467450000|2021-11-09 14:17:30||147.98||147.98||147.98||147.98|2013
1636467460000|2021-11-09 14:17:40|||||||||5518
1636467470000|2021-11-09 14:17:50||148||148||148||148|5031
1636467480000|2021-11-09 14:18:00|148.08|148.02|148.14|148.04|148.18|148.1|148.08|148|23372
1636467490000|2021-11-09 14:18:10|||||||||26
1636467500000|2021-11-09 14:18:20|148.12||148.12||148.12||148.12||3457
1636467510000|2021-11-09 14:18:30||148.06||148.06||148.06||148.06|0
1636467520000|2021-11-09 14:18:40|148.1|148.04|148.14|148.04|148.14|148.04|148.1|148.02|27184
1636467530000|2021-11-09 14:18:50|||||||||3583
1636467550000|2021-11-09 14:19:10|||||||||596
1636467560000|2021-11-09 14:19:20|148.12|148.02|147.96|147.86|148.12|148.02|147.96|147.84|16693
1636467570000|2021-11-09 14:19:30||147.88||147.88||147.88||147.88|2682
1636467580000|2021-11-09 14:19:40|147.98|147.9|148.02|147.96|148.02|147.96|147.98|147.9|130394
1636467590000|2021-11-09 14:19:50|148.04|148.04|148.16|148.06|148.16|148.08|147.98|147.9|58383
1636467600000|2021-11-09 14:20:00|148.18|148.08|148.14|148.06|148.2|148.08|148.14|148.06|2265
1636467630000|2021-11-09 14:20:30|148.16||148.16||148.16||148.16||0
1636467640000|2021-11-09 14:20:40|148.18|148.16|148.1|147.98|148.18|148.16|148.02|147.96|100187
1636467650000|2021-11-09 14:20:50|148.12|148|148.14|148.06|148.14|148.06|148.1|147.98|6133
1636467660000|2021-11-09 14:21:00|148.18|148.08|148.18|148.08|148.18|148.08|148.18|148.08|7586
1636467670000|2021-11-09 14:21:10|148.2|148.1|148.24|148.14|148.24|148.16|148.2|148.08|15210
1636467680000|2021-11-09 14:21:20|148.26|148.18|148.32|148.24|148.4|148.28|148.26|148.18|29970
1636467690000|2021-11-09 14:21:30|148.3|148.2|148.3|148.22|148.3|148.22|148.3|148.2|2199
1636467700000|2021-11-09 14:21:40|148.32|148.24|148.24|148.14|148.32|148.3|148.24|148.12|23123
1636467710000|2021-11-09 14:21:50|||||||||33
1636467720000|2021-11-09 14:22:00|148.22|148.16|148.26|148.16|148.26|148.16|148.22|148.16|0
1636467730000|2021-11-09 14:22:10|148.28|148.18|148.32|148.18|148.32|148.18|148.28|148.18|7312
1636467740000|2021-11-09 14:22:20|148.3|148.2|148.28|148.2|148.3|148.22|148.28|148.2|340
1636467750000|2021-11-09 14:22:30|148.26|148.18|148.22|148.14|148.26|148.18|148.22|148.1|6250
1636467760000|2021-11-09 14:22:40|||||||||92
1636467780000|2021-11-09 14:23:00|148.2|148.1|148.22|148.1|148.22|148.1|148.14|148.02|15573
1636467790000|2021-11-09 14:23:10|148.2|148.12|148.22|148.12|148.22|148.12|148.2|148.12|13319
1636467800000|2021-11-09 14:23:20|148.26|148.14|148.3|148.22|148.3|148.22|148.24|148.12|20259
1636467810000|2021-11-09 14:23:30|||||||||49
1636467820000|2021-11-09 14:23:40||148.24||148.24||148.24||148.24|1680
1636467840000|2021-11-09 14:24:00|148.28|148.22|148.16|148.06|148.28|148.22|148.14|148.06|19614
1636467850000|2021-11-09 14:24:10|148.18|148.12|148.3|148.22|148.3|148.24|148.16|148.12|24316
1636467890000|2021-11-09 14:24:50|148.34|148.24|148.4|148.32|148.4|148.32|148.3|148.24|10079
1636467900000|2021-11-09 14:25:00|148.38|148.28|148.36|148.26|148.38|148.28|148.32|148.26|5950
1636467910000|2021-11-09 14:25:10|148.34|148.22|148.32|148.28|148.34|148.28|148.3|148.2|9749
1636467920000|2021-11-09 14:25:20|148.36||148.36||148.36||148.34||0
1636467930000|2021-11-09 14:25:30|148.34|148.22|148.3|148.22|148.34|148.22|148.3|148.16|2325
1636467950000|2021-11-09 14:25:50|||||||||1397
1636467990000|2021-11-09 14:26:30||148.24||148.22||148.24||148.22|756
1636468000000|2021-11-09 14:26:40||148.24||148.24||148.24||148.24|0
1636468010000|2021-11-09 14:26:50|148.34|148.28|148.34|148.28|148.34|148.3|148.34|148.28|14584
1636468030000|2021-11-09 14:27:10|148.36|148.3|148.32|148.24|148.36|148.32|148.3|148.24|28286
1636468040000|2021-11-09 14:27:20|148.34|148.22|148.36|148.26|148.36|148.26|148.34|148.22|0
1636468050000|2021-11-09 14:27:30|148.34||148.34||148.36||148.34||4000
1636468060000|2021-11-09 14:27:40|148.36||148.36||148.36||148.36||0
1636468070000|2021-11-09 14:27:50|148.3||148.34||148.36||148.3||3616
1636468080000|2021-11-09 14:28:00|148.36||148.34||148.36||148.34||720
1636468090000|2021-11-09 14:28:10|148.36|148.28|148.36|148.28|148.36|148.28|148.36|148.28|0
1636468100000|2021-11-09 14:28:20|||||||||1337
1636468110000|2021-11-09 14:28:30|148.34|148.3|148.26|148.16|148.34|148.32|148.24|148.14|26557
1636468120000|2021-11-09 14:28:40|148.24|148.14|148.22|148.1|148.24|148.14|148.22|148.1|0
1636468130000|2021-11-09 14:28:50|148.2|148.14|148.16|148.1|148.2|148.14|148.16|148.1|1705
1636468140000|2021-11-09 14:29:00|148.2|148.12|148.26|148.14|148.26|148.14|148.2|148.12|15203
1636468160000|2021-11-09 14:29:20|148.24|148.16|148.18|148.1|148.24|148.18|148.16|148.04|11735
1636468170000|2021-11-09 14:29:30|148.22|148.12|148.18|148.12|148.24|148.12|148.18|148.12|14801
1636468180000|2021-11-09 14:29:40|148.22|148.14|148.24|148.14|148.24|148.14|148.22|148.14|1302
1636468190000|2021-11-09 14:29:50||148.16||148.18||148.18||148.16|0
1636468200000|2021-11-09 14:30:00|148.26|148.2|148.36|148.26|148.38|148.3|148.24|148.2|30067
1636468210000|2021-11-09 14:30:10|148.26|148.24|148.24|148.16|148.3|148.24|148.24|148.16|15780
1636468220000|2021-11-09 14:30:20|148.16|148.12|148.18|148.1|148.22|148.12|148.16|148.06|4944
1636468240000|2021-11-09 14:30:40|148.16|148.06|148.12|148.02|148.16|148.06|148.12|148.02|194
1636468250000|2021-11-09 14:30:50|148.04|148.04|148.1|148.04|148.12|148.04|148.04|148.02|3491
1636468260000|2021-11-09 14:31:00|||||||||24089
1636468280000|2021-11-09 14:31:20|148.08|148.02|148|147.92|148.08|148.02|148|147.92|14894
1636468290000|2021-11-09 14:31:30|147.98|147.88|147.92|147.82|147.98|147.88|147.92|147.78|3057
1636468300000|2021-11-09 14:31:40|147.94|147.84|148.2|148.08|148.22|148.08|147.94|147.84|30484
1636468320000|2021-11-09 14:32:00|148.18||148.16||148.18||148.16||556
1636468330000|2021-11-09 14:32:10|148.14|148.1|148.14|148.08|148.14|148.1|148.14|148.08|2463
1636468340000|2021-11-09 14:32:20|148.12|148.06|147.94|147.84|148.12|148.06|147.92|147.82|32786
1636468350000|2021-11-09 14:32:30|147.92|147.82|147.78|147.72|147.92|147.82|147.78|147.68|13474
1636468360000|2021-11-09 14:32:40|147.76|147.7|147.78|147.68|147.82|147.74|147.72|147.62|24624
1636468370000|2021-11-09 14:32:50|147.8|147.7|147.94|147.84|147.94|147.84|147.8|147.7|15718
1636468380000|2021-11-09 14:33:00|147.9||147.9||147.9||147.9||0
1636468390000|2021-11-09 14:33:10|147.94|147.86|147.94|147.86|147.94|147.9|147.94|147.86|10019
1636468400000|2021-11-09 14:33:20|147.98|147.88|148|147.9|148.12|148.02|147.94|147.84|35240
1636468420000|2021-11-09 14:33:40|148.02|147.92|148.06|147.96|148.06|147.96|148.02|147.92|1281
1636468430000|2021-11-09 14:33:50|148.04|148|148.1|147.98|148.1|148|148.04|147.96|6236
1636468440000|2021-11-09 14:34:00|148.08||148.08||148.08||148.08||665
1636468450000|2021-11-09 14:34:10|148.06||148.06||148.06||148.06||2001
1636468460000|2021-11-09 14:34:20|148.04|147.96|147.7|147.6|148.04|147.96|147.7|147.58|24425
1636468470000|2021-11-09 14:34:30|147.68|147.58|147.68|147.54|147.68|147.58|147.68|147.52|1500
1636468480000|2021-11-09 14:34:40|147.66||147.64||147.66||147.64||193
1636468490000|2021-11-09 14:34:50||147.52||147.54||147.54||147.52|2942
1636468500000|2021-11-09 14:35:00|147.66|147.56|147.82|147.72|147.9|147.78|147.64|147.56|57048
1636468510000|2021-11-09 14:35:10|147.8|147.7|147.66|147.58|147.8|147.7|147.64|147.54|28004
1636468540000|2021-11-09 14:35:40|147.68|147.62|147.68|147.6|147.74|147.64|147.66|147.6|11104
1636468550000|2021-11-09 14:35:50|147.66|147.58|147.64|147.54|147.66|147.58|147.62|147.54|8798
1636468560000|2021-11-09 14:36:00|147.62|147.5|147.54|147.46|147.64|147.54|147.5|147.44|29541
1636468570000|2021-11-09 14:36:10|147.58|147.42|147.52|147.48|147.58|147.48|147.52|147.4|720
1636468580000|2021-11-09 14:36:20|147.56||147.52||147.56||147.52||12674
1636468590000|2021-11-09 14:36:30|147.5|147.42|147.5|147.44|147.5|147.48|147.5|147.42|1827
1636468600000|2021-11-09 14:36:40|147.54|147.46|147.5|147.4|147.54|147.48|147.48|147.4|24249
1636468610000|2021-11-09 14:36:50|147.52|147.42|147.5|147.42|147.54|147.44|147.5|147.4|7551
1636468620000|2021-11-09 14:37:00|147.48|147.38|147.46|147.32|147.48|147.42|147.36|147.22|42168
1636468630000|2021-11-09 14:37:10|147.44||147.4||147.44||147.4||45060
1636468640000|2021-11-09 14:37:20|147.38||147.38||147.38||147.38||5020
1636468650000|2021-11-09 14:37:30|147.36|147.26|147.28|147.2|147.36|147.26|147.18|147.16|18833
1636468660000|2021-11-09 14:37:40|147.26|147.14|147.22|147.1|147.28|147.14|147.22|147.08|9476
1636468670000|2021-11-09 14:37:50|147.24|147.12|147.22|147.1|147.28|147.16|147.2|147.1|19473
1636468680000|2021-11-09 14:38:00|147.24|147.12|147.22|147.12|147.24|147.12|147.22|147.1|6102
1636468690000|2021-11-09 14:38:10|147.24|147.14|147.22|147.16|147.24|147.18|147.22|147.14|5156
1636468700000|2021-11-09 14:38:20|||||||||59
1636468710000|2021-11-09 14:38:30|147.12|147.12|147.2|147.12|147.22|147.14|147.12|147.08|19821
1636468720000|2021-11-09 14:38:40|147.22|147.14|147.3|147.22|147.34|147.22|147.22|147.14|28905
1636468730000|2021-11-09 14:38:50|147.32|147.24|147.36|147.28|147.38|147.28|147.32|147.24|4068
1636468740000|2021-11-09 14:39:00|147.38||147.38||147.42||147.38||3526
1636468750000|2021-11-09 14:39:10|147.4|147.32|147.44|147.36|147.46|147.36|147.4|147.32|2914
1636468760000|2021-11-09 14:39:20|147.42|147.38|147.5|147.44|147.54|147.46|147.4|147.36|53450
1636468770000|2021-11-09 14:39:30|147.48|147.4|147.48|147.42|147.5|147.42|147.4|147.38|14723
1636468780000|2021-11-09 14:39:40|147.5|147.44|147.48|147.44|147.52|147.46|147.44|147.42|67865
1636468790000|2021-11-09 14:39:50|147.5|147.46|147.58|147.48|147.62|147.58|147.48|147.44|32056
1636468800000|2021-11-09 14:40:00|147.6|147.5|147.7|147.6|147.7|147.62|147.6|147.5|15883
1636468810000|2021-11-09 14:40:10|147.68|147.58|147.6|147.56|147.72|147.58|147.56|147.52|41777
1636468820000|2021-11-09 14:40:20|147.64|147.58|147.62|147.58|147.66|147.58|147.62|147.56|11076
1636468830000|2021-11-09 14:40:30|147.64|147.6|147.68|147.6|147.68|147.62|147.6|147.56|20572
1636468850000|2021-11-09 14:40:50|147.7|147.62|147.7|147.6|147.78|147.66|147.64|147.6|22151
1636468860000|2021-11-09 14:41:00|147.74|147.62|147.7|147.62|147.82|147.72|147.7|147.6|30383
1636468870000|2021-11-09 14:41:10|147.72||147.7||147.72||147.7||4365
1636468880000|2021-11-09 14:41:20|147.72|147.64|147.8|147.68|147.8|147.68|147.72|147.64|21051
1636468890000|2021-11-09 14:41:30|147.82|147.7|147.8|147.72|147.86|147.74|147.74|147.66|35118
1636468900000|2021-11-09 14:41:40|147.78|147.74|147.64|147.6|147.78|147.76|147.64|147.6|81328
1636468910000|2021-11-09 14:41:50|147.66|147.62|147.72|147.64|147.72|147.64|147.66|147.6|15614
1636468920000|2021-11-09 14:42:00|||||||||7889
1636468930000|2021-11-09 14:42:10|147.76||147.76||147.78||147.74||2944
1636468940000|2021-11-09 14:42:20|147.78|147.66|147.82|147.78|147.88|147.78|147.78|147.66|9582
1636468950000|2021-11-09 14:42:30|147.84|147.74|147.84|147.78|147.92|147.8|147.76|147.72|33943
1636468960000|2021-11-09 14:42:40|147.86|147.8|147.84|147.8|147.86|147.8|147.84|147.8|5193
1636468980000|2021-11-09 14:43:00|147.82|147.76|147.78|147.72|147.84|147.8|147.78|147.72|13701
1636468990000|2021-11-09 14:43:10|147.76|147.74|147.8|147.76|147.8|147.76|147.76|147.74|8863
1636469000000|2021-11-09 14:43:20|147.82|147.78|147.94|147.88|147.94|147.88|147.82|147.78|14636
1636469010000|2021-11-09 14:43:30|||||||||1000
1636469020000|2021-11-09 14:43:40|147.96|147.9|147.96|147.9|147.98|147.9|147.96|147.88|15465
1636469030000|2021-11-09 14:43:50|147.94|147.88|147.92|147.84|147.94|147.9|147.92|147.82|25239
1636469040000|2021-11-09 14:44:00|147.9|147.82|147.84|147.76|147.9|147.84|147.82|147.74|7173
1636469050000|2021-11-09 14:44:10|||||||||310
1636469070000|2021-11-09 14:44:30|||||||||1000
1636469090000|2021-11-09 14:44:50|147.82|147.74|147.82|147.78|147.84|147.78|147.82|147.74|7801
1636469100000|2021-11-09 14:45:00|147.84|147.82|147.86|147.82|147.86|147.82|147.84|147.82|10711
1636469110000|2021-11-09 14:45:10|147.88|147.84|147.86|147.78|147.88|147.84|147.86|147.78|11023
1636469120000|2021-11-09 14:45:20|147.88|147.8|147.88|147.8|147.88|147.8|147.88|147.8|3405
1636469130000|2021-11-09 14:45:30|147.86|147.78|147.86|147.8|147.86|147.8|147.8|147.78|15030
1636469140000|2021-11-09 14:45:40|147.88|147.84|147.98|147.92|147.98|147.92|147.88|147.84|11348
1636469150000|2021-11-09 14:45:50|148|147.88|147.96|147.92|148|147.92|147.96|147.88|8821
1636469160000|2021-11-09 14:46:00|147.98|147.96|148|147.96|148.02|147.98|147.98|147.96|9858
1636469180000|2021-11-09 14:46:20|||||||||1119
1636469190000|2021-11-09 14:46:30|||||||||18
1636469200000|2021-11-09 14:46:40|148.02|147.98|148.02|147.98|148.02|147.98|148|147.96|46295
1636469210000|2021-11-09 14:46:50|148.06|148.02|148.16|148.08|148.16|148.08|148.06|147.98|27586
1636469220000|2021-11-09 14:47:00|148.18|148.1|148.16|148.12|148.22|148.12|148.16|148.1|14626
1636469230000|2021-11-09 14:47:10|148.18|148.18|148.22|148.16|148.26|148.2|148.18|148.12|13403
1636469240000|2021-11-09 14:47:20|148.2|148.14|148.04|147.96|148.2|148.14|148|147.9|37810
1636469250000|2021-11-09 14:47:30|148.02|147.94|147.88|147.78|148.02|147.96|147.82|147.76|41806
1636469260000|2021-11-09 14:47:40|147.9|147.8|147.92|147.86|147.92|147.86|147.78|147.76|27409
1636469270000|2021-11-09 14:47:50|147.9|147.82|147.84|147.78|147.92|147.82|147.8|147.72|12633
1636469290000|2021-11-09 14:48:10|147.88|147.8|147.92|147.82|147.92|147.82|147.86|147.8|4072
1636469300000|2021-11-09 14:48:20|147.82|147.8|147.96|147.9|148.02|147.92|147.82|147.8|27345
1636469310000|2021-11-09 14:48:30|147.94|147.92|148|147.94|148|147.94|147.94|147.92|6559
1636469320000|2021-11-09 14:48:40|147.94|147.9|147.7|147.6|147.98|147.9|147.7|147.58|74794
1636469330000|2021-11-09 14:48:50|147.68|147.58|147.7|147.6|147.7|147.6|147.62|147.54|13478
1636469340000|2021-11-09 14:49:00|147.74|147.64|147.48|147.42|147.76|147.66|147.48|147.42|59955
1636469350000|2021-11-09 14:49:10|147.46|147.4|147.6|147.5|147.6|147.56|147.4|147.32|36273
1636469360000|2021-11-09 14:49:20|147.58|147.44|147.4|147.3|147.6|147.46|147.4|147.3|15547
1636469370000|2021-11-09 14:49:30|147.38|147.26|147.36|147.28|147.38|147.28|147.36|147.26|667
1636469380000|2021-11-09 14:49:40|147.34|147.24|147.4|147.3|147.42|147.3|147.32|147.24|1576
1636469390000|2021-11-09 14:49:50|147.42||147.4||147.44||147.38||312
1636469400000|2021-11-09 14:50:00|147.42|147.32|147.44|147.36|147.46|147.36|147.4|147.3|3067
1636469410000|2021-11-09 14:50:10|147.42|147.38|147.44|147.38|147.44|147.38|147.42|147.34|37007
1636469420000|2021-11-09 14:50:20||147.4||147.38||147.4||147.38|1000
1636469430000|2021-11-09 14:50:30|147.36|147.36|147.42|147.34|147.44|147.36|147.36|147.34|25000
1636469440000|2021-11-09 14:50:40|147.4||147.4||147.4||147.4||448
1636469450000|2021-11-09 14:50:50|147.38|147.32|147.32|147.24|147.38|147.32|147.14|147.08|52838
1636469460000|2021-11-09 14:51:00|147.3|147.22|147.32|147.22|147.32|147.24|147.24|147.12|20493
1636469470000|2021-11-09 14:51:10|147.3|147.24|147.3|147.2|147.3|147.24|147.3|147.2|11923
1636469480000|2021-11-09 14:51:20|147.28|147.18|147.28|147.2|147.3|147.2|147.18|147.1|26859
1636469490000|2021-11-09 14:51:30|147.32|147.24|147.32|147.26|147.32|147.26|147.32|147.24|1609
1636469500000|2021-11-09 14:51:40|147.38|147.24|147.36|147.26|147.38|147.28|147.36|147.24|10
1636469510000|2021-11-09 14:51:50|147.3|147.24|147.36|147.22|147.4|147.24|147.04|146.88|119657
1636469520000|2021-11-09 14:52:00|147.38|147.28|147.4|147.32|147.42|147.32|147.38|147.28|15538
1636469530000|2021-11-09 14:52:10|147.38|147.3|147.32|147.26|147.38|147.3|147.32|147.2|307700
1636469540000|2021-11-09 14:52:20|147.2|147.2|147.24|147.12|147.32|147.2|147.2|147.12|29893
1636469550000|2021-11-09 14:52:30|147.22|147.1|147.2|147.08|147.22|147.1|147.2|147.06|101
1636469560000|2021-11-09 14:52:40|147.16|147.04|147.2|147.08|147.2|147.12|147.08|146.96|10841
1636469570000|2021-11-09 14:52:50|147.18|147.06|147.04|147.02|147.18|147.06|147.04|146.88|16617
1636469580000|2021-11-09 14:53:00|147.06|147.04|147.16|147.08|147.2|147.08|147.04|147.02|31269
1636469590000|2021-11-09 14:53:10|147.18|147.04|147.2|147.1|147.2|147.12|147.18|147.04|6156
1636469610000|2021-11-09 14:53:30|147.18|147.06|147.18|147.1|147.18|147.1|147.18|147.06|10
1636469630000|2021-11-09 14:53:50|147.16|147.08|147.08|146.96|147.16|147.1|147|146.92|22743
1636469640000|2021-11-09 14:54:00|147.06|146.94|147.06|146.9|147.06|146.94|147.06|146.9|2860
1636469650000|2021-11-09 14:54:10||146.92||146.92||146.92||146.92|2741
1636469660000|2021-11-09 14:54:20|147.04|146.88|147|146.92|147.04|146.98|146.98|146.88|6889
1636469670000|2021-11-09 14:54:30|146.96|146.9|146.88|146.76|146.96|146.9|146.88|146.72|11217
1636469680000|2021-11-09 14:54:40|146.86|146.74|146.8|146.64|146.86|146.76|146.8|146.64|2233
1636469690000|2021-11-09 14:54:50||146.66||146.66||146.66||146.66|6426
1636469700000|2021-11-09 14:55:00|146.78|146.68|146.82|146.76|146.86|146.76|146.76|146.68|13926
1636469710000|2021-11-09 14:55:10|146.86|146.78|147.06|146.96|147.12|146.96|146.86|146.78|8851
1636469720000|2021-11-09 14:55:20|147|146.98|147.14|147.06|147.16|147.06|147|146.98|49929
1636469730000|2021-11-09 14:55:30|147.12|147.04|147.02|146.92|147.12|147.04|146.86|146.82|61996
1636469740000|2021-11-09 14:55:40|147|146.9|146.96|146.9|147|146.9|146.92|146.9|28894
1636469750000|2021-11-09 14:55:50|146.9|146.88|146.82|146.76|146.9|146.88|146.82|146.72|7368
1636469760000|2021-11-09 14:56:00|146.8|146.72|146.7|146.56|146.8|146.72|146.7|146.54|18086
1636469770000|2021-11-09 14:56:10|146.68||146.68||146.68||146.68||3
1636469780000|2021-11-09 14:56:20|146.52|146.54|146.46|146.36|146.68|146.54|146.46|146.36|41382
1636469790000|2021-11-09 14:56:30|146.48|146.4|146.5|146.36|146.5|146.42|146.48|146.34|4344
1636469800000|2021-11-09 14:56:40||146.38||146.4||146.4||146.38|0
1636469810000|2021-11-09 14:56:50|||||||||461
1636469820000|2021-11-09 14:57:00|146.54|146.42|146.52|146.44|146.54|146.46|146.5|146.4|12188
1636469830000|2021-11-09 14:57:10|146.5|146.46|146.38|146.28|146.54|146.46|146.38|146.28|18678
1636469840000|2021-11-09 14:57:20|146.36|146.24|146.32|146.2|146.38|146.34|146.28|146.2|30011
1636469850000|2021-11-09 14:57:30|146.3|146.22|146.38|146.26|146.38|146.3|146.28|146.2|10385
1636469860000|2021-11-09 14:57:40|146.36|146.24|146.36|146.24|146.38|146.24|146.36|146.24|6000
1636469870000|2021-11-09 14:57:50|146.34|146.22|146.2|146.08|146.34|146.22|146.2|146.06|10507
1636469880000|2021-11-09 14:58:00|146.18|146.04|146.16|146.12|146.18|146.12|146.14|146.02|6810
1636469890000|2021-11-09 14:58:10|146.18|146.1|146.28|146.2|146.28|146.2|146.18|146.1|26909
1636469900000|2021-11-09 14:58:20|146.3|146.22|146.44|146.32|146.44|146.32|146.3|146.22|3603
1636469910000|2021-11-09 14:58:30|146.46|146.48|146.58|146.48|146.58|146.5|146.42|146.34|96238
1636469920000|2021-11-09 14:58:40|146.56|146.46|146.54|146.42|146.56|146.46|146.48|146.32|21989
1636469930000|2021-11-09 14:58:50|146.56|146.44|146.64|146.46|146.66|146.48|146.56|146.44|32376
1636469940000|2021-11-09 14:59:00|146.62|146.44|146.44|146.34|146.62|146.44|146.44|146.26|6430
1636469950000|2021-11-09 14:59:10|146.46|146.36|146.48|146.38|146.48|146.38|146.46|146.36|5335
1636469960000|2021-11-09 14:59:20||146.4||146.42||146.42||146.4|13910
1636469970000|2021-11-09 14:59:30|146.5|146.44|146.5|146.44|146.5|146.44|146.5|146.44|1779
1636469980000|2021-11-09 14:59:40|||||||||7906
1636469990000|2021-11-09 14:59:50|146.54|146.42|146.58|146.5|146.58|146.52|146.54|146.42|36099
1636470000000|2021-11-09 15:00:00|146.56|146.52|146.56|146.44|146.56|146.52|146.54|146.42|13511
1636470010000|2021-11-09 15:00:10|146.58|146.46|146.58|146.48|146.58|146.48|146.58|146.46|5468
1636470020000|2021-11-09 15:00:20|146.62|146.5|146.68|146.6|146.7|146.6|146.62|146.5|6819
1636470030000|2021-11-09 15:00:30|146.66|146.62|146.64|146.54|146.66|146.62|146.64|146.5|4585
1636470040000|2021-11-09 15:00:40|146.62|146.5|146.58|146.5|146.62|146.5|146.58|146.5|56
1636470050000|2021-11-09 15:00:50|146.56|146.46|146.64|146.58|146.7|146.6|146.52|146.46|13163
1636470060000|2021-11-09 15:01:00|146.66|146.6|146.8|146.68|146.8|146.68|146.66|146.6|14488
1636470070000|2021-11-09 15:01:10|146.78||146.78||146.78||146.78||707
1636470080000|2021-11-09 15:01:20|146.74|146.64|146.72|146.6|146.76|146.64|146.7|146.58|16425
1636470090000|2021-11-09 15:01:30|146.74|146.62|146.76|146.64|146.76|146.64|146.72|146.62|1785
1636470100000|2021-11-09 15:01:40|146.74|146.66|146.76|146.7|146.76|146.7|146.72|146.66|9193
1636470110000|2021-11-09 15:01:50|146.78|146.72|146.84|146.74|146.84|146.78|146.78|146.72|3942
1636470120000|2021-11-09 15:02:00|146.82|146.76|146.62|146.54|146.82|146.76|146.62|146.54|28210
1636470130000|2021-11-09 15:02:10|146.6|146.48|146.6|146.5|146.62|146.52|146.56|146.44|6945
1636470140000|2021-11-09 15:02:20|146.58|146.46|146.5|146.44|146.58|146.46|146.48|146.36|8758
1636470150000|2021-11-09 15:02:30|146.52|146.46|146.56|146.44|146.6|146.46|146.52|146.44|5638
1636470160000|2021-11-09 15:02:40||146.46||146.46||146.46||146.46|0
1636470170000|2021-11-09 15:02:50||146.44||146.46||146.46||146.44|0
1636470180000|2021-11-09 15:03:00|146.5|146.44|146.6|146.46|146.6|146.46|146.42|146.34|7043
1636470190000|2021-11-09 15:03:10|146.58|146.42|146.6|146.44|146.6|146.46|146.5|146.42|11301
1636470200000|2021-11-09 15:03:20|146.62|146.48|146.8|146.68|146.84|146.68|146.62|146.48|14244
1636470210000|2021-11-09 15:03:30|146.82|146.72|146.88|146.74|146.9|146.74|146.82|146.72|9914
1636470220000|2021-11-09 15:03:40|146.86|146.7|146.82|146.76|146.86|146.78|146.82|146.7|121482
1636470230000|2021-11-09 15:03:50|146.84|146.88|146.86|146.74|146.94|146.88|146.8|146.66|99163
1636470240000|2021-11-09 15:04:00|146.84|146.72|146.82|146.7|146.84|146.72|146.82|146.66|280
1636470250000|2021-11-09 15:04:10|146.8|146.68|146.76|146.64|146.8|146.68|146.76|146.64|3279
1636470260000|2021-11-09 15:04:20|146.74|146.6|146.68|146.52|146.74|146.6|146.68|146.52|7582
1636470270000|2021-11-09 15:04:30||146.54||146.56||146.56||146.54|0
1636470280000|2021-11-09 15:04:40|146.62|146.54|146.56|146.46|146.62|146.54|146.54|146.44|14861
1636470290000|2021-11-09 15:04:50|146.54|146.4|146.56|146.46|146.56|146.46|146.52|146.4|16153
1636470300000|2021-11-09 15:05:00|146.58|146.48|146.74|146.64|146.76|146.64|146.58|146.48|28779
1636470310000|2021-11-09 15:05:10|146.72|146.62|146.56|146.44|146.72|146.64|146.56|146.44|33335
1636470320000|2021-11-09 15:05:20|146.58|146.46|146.58|146.5|146.58|146.5|146.58|146.46|9391
1636470330000|2021-11-09 15:05:30|146.6|146.54|146.56|146.44|146.6|146.54|146.54|146.4|10000
1636470340000|2021-11-09 15:05:40|146.54|146.46|146.54|146.46|146.56|146.46|146.54|146.46|44
1636470350000|2021-11-09 15:05:50|146.52|146.44|146.54|146.44|146.6|146.5|146.52|146.4|33192
1636470360000|2021-11-09 15:06:00||146.46||146.46||146.46||146.44|2805
1636470370000|2021-11-09 15:06:10|146.52|146.5|146.52|146.44|146.54|146.5|146.46|146.42|12140
1636470380000|2021-11-09 15:06:20||146.46||146.46||146.46||146.46|0
1636470390000|2021-11-09 15:06:30|146.54|146.48|146.56|146.48|146.56|146.48|146.54|146.48|5886
1636470400000|2021-11-09 15:06:40|146.58|146.52|146.74|146.62|146.74|146.62|146.58|146.52|42780
1636470410000|2021-11-09 15:06:50|146.72||146.74||146.74||146.72||27406
1636470420000|2021-11-09 15:07:00|146.72|146.64|146.54|146.46|146.74|146.64|146.52|146.4|59521
1636470430000|2021-11-09 15:07:10|146.56|146.58|146.6|146.52|146.6|146.58|146.56|146.46|56158
1636470440000|2021-11-09 15:07:20|146.58|146.46|146.58|146.48|146.58|146.48|146.56|146.46|2892
1636470450000|2021-11-09 15:07:30|146.56||146.56||146.56||146.56||500
1636470460000|2021-11-09 15:07:40|146.54|146.52|146.54|146.48|146.54|146.52|146.5|146.48|3403
1636470470000|2021-11-09 15:07:50|146.56||146.54||146.56||146.54||2025
1636470490000|2021-11-09 15:08:10|146.52|146.44|146.5|146.42|146.52|146.44|146.46|146.4|4254
1636470500000|2021-11-09 15:08:20|146.48|146.44|146.48|146.42|146.48|146.46|146.48|146.42|5342
1636470510000|2021-11-09 15:08:30|146.5|146.4|146.5|146.42|146.5|146.46|146.5|146.4|21540
1636470520000|2021-11-09 15:08:40|146.52|146.46|146.78|146.72|146.82|146.8|146.5|146.42|153863
1636470530000|2021-11-09 15:08:50|146.8|146.74|146.8|146.7|146.84|146.74|146.62|146.5|133310
1636470540000|2021-11-09 15:09:00|146.7|146.68|146.68|146.62|146.76|146.68|146.62|146.52|37563
1636470550000|2021-11-09 15:09:10|146.7|146.64|146.72|146.64|146.72|146.64|146.68|146.54|31256
1636470560000|2021-11-09 15:09:20|146.7|146.6|146.7|146.58|146.7|146.68|146.68|146.54|136273
1636470570000|2021-11-09 15:09:30|146.72|146.72|146.7|146.64|146.74|146.72|146.7|146.58|52583
1636470580000|2021-11-09 15:09:40|146.68|146.62|146.74|146.66|146.76|146.72|146.66|146.54|17086
1636470590000|2021-11-09 15:09:50|146.72|146.62|146.58|146.5|146.72|146.62|146.58|146.48|4249
1636470600000|2021-11-09 15:10:00|146.56|146.48|146.54|146.48|146.56|146.5|146.5|146.4|32558
1636470610000|2021-11-09 15:10:10|146.56|146.44|146.7|146.58|146.72|146.58|146.54|146.44|27314
1636470620000|2021-11-09 15:10:20|146.68|146.52|146.64|146.58|146.68|146.58|146.64|146.52|757
1636470630000|2021-11-09 15:10:30|146.62|146.52|146.58|146.52|146.62|146.52|146.58|146.5|15164
1636470640000|2021-11-09 15:10:40|146.56|146.5|146.6|146.54|146.6|146.54|146.54|146.42|23491
1636470650000|2021-11-09 15:10:50|146.58|146.52|146.56|146.48|146.58|146.54|146.52|146.42|12354
1636470670000|2021-11-09 15:11:10|146.58|146.5|146.7|146.6|146.72|146.6|146.58|146.5|26479
1636470680000|2021-11-09 15:11:20|146.68|146.56|146.58|146.48|146.68|146.58|146.54|146.48|39060
1636470690000|2021-11-09 15:11:30|146.56|146.5|146.58|146.52|146.58|146.52|146.52|146.46|13602
1636470700000|2021-11-09 15:11:40|146.6|146.54|146.74|146.64|146.76|146.64|146.6|146.54|14978
1636470710000|2021-11-09 15:11:50|146.76|146.66|146.92|146.8|146.92|146.8|146.76|146.66|18953
1636470720000|2021-11-09 15:12:00|146.94|146.82|146.98|146.9|146.98|146.9|146.94|146.82|0
1636470730000|2021-11-09 15:12:10|147|146.92|147.02|146.96|147.02|146.96|146.98|146.92|9113
1636470740000|2021-11-09 15:12:20||146.98||146.98||146.98||146.98|0
1636470750000|2021-11-09 15:12:30|147.04|147|147.14|147.04|147.16|147.06|147.02|146.98|41709
1636470760000|2021-11-09 15:12:40|147.18|147.06|147.18|147.12|147.18|147.12|147.18|147.06|168
1636470770000|2021-11-09 15:12:50|147.16|147.1|147.1|147.04|147.16|147.1|147.1|147.02|15760
1636470780000|2021-11-09 15:13:00|147.08|147.02|147.06|146.98|147.08|147.04|147|146.94|16317
1636470790000|2021-11-09 15:13:10|147.04|146.96|147.04|147|147.04|147|146.98|146.88|8351
1636470800000|2021-11-09 15:13:20|147.06|147.04|147.12|147.04|147.16|147.08|147.06|147.02|13933
1636470810000|2021-11-09 15:13:30|147.1|147.02|147.04|146.94|147.1|147.04|147.04|146.94|29319
1636470820000|2021-11-09 15:13:40|147.06|146.96|147.04|146.96|147.06|146.96|147.04|146.96|0
1636470830000|2021-11-09 15:13:50|147.02|146.94|146.96|146.88|147.02|146.94|146.96|146.84|7134
1636470840000|2021-11-09 15:14:00|146.94||146.94||146.94||146.94||0
1636470850000|2021-11-09 15:14:10|146.96|146.9|147|146.94|147|146.96|146.94|146.86|20139
1636470860000|2021-11-09 15:14:20|147.04|146.96|146.9|146.84|147.04|146.96|146.9|146.82|72325
1636470870000|2021-11-09 15:14:30|146.92|146.86|146.96|146.92|147|146.92|146.92|146.86|19319
1636470880000|2021-11-09 15:14:40|146.94|146.88|146.9|146.86|146.94|146.88|146.9|146.86|11371
1636470890000|2021-11-09 15:14:50|146.92|146.9|146.96|146.9|147|146.94|146.92|146.88|13512
1636470900000|2021-11-09 15:15:00|146.94|146.88|146.94|146.88|146.94|146.88|146.94|146.86|17605
1636470910000|2021-11-09 15:15:10|146.96|146.9|146.98|146.92|147|146.92|146.96|146.9|3835
1636470920000|2021-11-09 15:15:20|146.96|146.94|147.16|147.06|147.16|147.06|146.96|146.94|64204
1636470930000|2021-11-09 15:15:30|147.18|147.08|147.34|147.24|147.34|147.24|147.14|147.08|23363
1636470940000|2021-11-09 15:15:40||147.26||147.26||147.28||147.24|17751
1636470950000|2021-11-09 15:15:50|147.36|147.28|147.34|147.28|147.42|147.34|147.32|147.24|15884
1636470960000|2021-11-09 15:16:00|||||||||2500
1636470970000|2021-11-09 15:16:10|147.32|147.26|147.24|147.2|147.32|147.26|147.22|147.12|16295
1636470980000|2021-11-09 15:16:20|147.26|147.22|147.38|147.3|147.38|147.3|147.26|147.22|11721
1636470990000|2021-11-09 15:16:30|147.4|147.32|147.42|147.38|147.42|147.38|147.34|147.24|14862
1636471000000|2021-11-09 15:16:40|147.46|147.4|147.58|147.54|147.62|147.54|147.46|147.4|28622
1636471010000|2021-11-09 15:16:50|147.62|147.56|147.52|147.5|147.7|147.64|147.52|147.48|31032
1636471020000|2021-11-09 15:17:00|147.5|147.48|147.58|147.54|147.58|147.54|147.48|147.4|23023
1636471030000|2021-11-09 15:17:10|147.62|147.56|147.72|147.66|147.72|147.66|147.62|147.56|7511
1636471040000|2021-11-09 15:17:20|147.74|147.68|147.76|147.7|147.82|147.72|147.74|147.68|8822
1636471050000|2021-11-09 15:17:30|147.74|147.68|147.74|147.68|147.74|147.68|147.7|147.6|51722
1636471060000|2021-11-09 15:17:40|147.72|147.66|147.72|147.66|147.72|147.66|147.72|147.64|10731
1636471070000|2021-11-09 15:17:50|147.7|147.64|147.44|147.32|147.7|147.64|147.44|147.3|17217
1636471080000|2021-11-09 15:18:00|147.42|147.34|147.4|147.34|147.48|147.4|147.34|147.28|44105
1636471090000|2021-11-09 15:18:10|147.42|147.36|147.44|147.38|147.48|147.44|147.42|147.36|20435
1636471100000|2021-11-09 15:18:20|147.46|147.4|147.52|147.48|147.52|147.48|147.46|147.4|11723
1636471110000|2021-11-09 15:18:30|147.5|147.46|147.5|147.44|147.5|147.46|147.5|147.4|13160
1636471130000|2021-11-09 15:18:50|147.56|147.46|147.7|147.58|147.7|147.58|147.5|147.46|18643
1636471140000|2021-11-09 15:19:00||147.6||147.6||147.6||147.6|2000
1636471150000|2021-11-09 15:19:10|147.68|147.58|147.44|147.36|147.68|147.58|147.44|147.34|41345
1636471160000|2021-11-09 15:19:20|147.42|147.32|147.38|147.32|147.44|147.36|147.36|147.3|99
1636471170000|2021-11-09 15:19:30|147.36|147.3|147.54|147.46|147.54|147.46|147.36|147.3|30277
1636471180000|2021-11-09 15:19:40|147.56|147.48|147.58|147.5|147.58|147.5|147.54|147.44|320
1636471190000|2021-11-09 15:19:50|147.6|147.52|147.76|147.72|147.76|147.72|147.6|147.52|4170
1636471200000|2021-11-09 15:20:00|147.8|147.74|147.82|147.78|147.82|147.78|147.76|147.68|12111
1636471210000|2021-11-09 15:20:10|147.86|147.8|147.88|147.82|147.92|147.82|147.86|147.8|10859
1636471220000|2021-11-09 15:20:20|147.86|147.78|147.88|147.82|147.88|147.82|147.82|147.76|27578
1636471230000|2021-11-09 15:20:30|147.86|147.84|147.82|147.78|147.86|147.84|147.8|147.78|12012
1636471240000|2021-11-09 15:20:40|147.8|147.74|147.78|147.7|147.82|147.8|147.74|147.64|25406
1636471250000|2021-11-09 15:20:50|147.8|147.72|147.8|147.74|147.8|147.74|147.8|147.72|4954
1636471260000|2021-11-09 15:21:00|147.82|147.76|147.98|147.9|147.98|147.9|147.82|147.76|20044
1636471270000|2021-11-09 15:21:10|148|147.92|147.98|147.88|148|147.96|147.94|147.86|17117
1636471280000|2021-11-09 15:21:20|||||||||1673
1636471290000|2021-11-09 15:21:30|||||||||934
1636471300000|2021-11-09 15:21:40|||||||||15207
1636471310000|2021-11-09 15:21:50|148|147.9|147.98|147.92|148.02|147.98|147.98|147.88|56564
1636471320000|2021-11-09 15:22:00|147.96|147.9|147.94|147.86|147.96|147.9|147.9|147.8|10110
1636471330000|2021-11-09 15:22:10|147.92|147.82|147.92|147.84|147.92|147.84|147.9|147.8|1054
1636471340000|2021-11-09 15:22:20|||||||||685
1636471350000|2021-11-09 15:22:30|147.9||147.9||147.9||147.9||1456
1636471360000|2021-11-09 15:22:40|147.88|147.82|147.72|147.64|147.9|147.84|147.72|147.6|8438
1636471370000|2021-11-09 15:22:50|147.7|147.58|147.6|147.52|147.7|147.58|147.6|147.5|291
1636471380000|2021-11-09 15:23:00|147.58|147.48|147.58|147.5|147.58|147.5|147.58|147.48|885
1636471390000|2021-11-09 15:23:10|147.56|147.46|147.48|147.4|147.56|147.46|147.48|147.38|75
1636471400000|2021-11-09 15:23:20|147.46|147.36|147.44|147.36|147.46|147.38|147.44|147.36|0
1636471410000|2021-11-09 15:23:30||147.38||147.38||147.38||147.38|0
1636471420000|2021-11-09 15:23:40||147.36||147.38||147.38||147.36|1128
1636471430000|2021-11-09 15:23:50|147.46|147.4|147.48|147.38|147.5|147.42|147.44|147.38|15974
1636471440000|2021-11-09 15:24:00|147.46|147.36|147.48|147.4|147.48|147.4|147.46|147.36|3
1636471450000|2021-11-09 15:24:10||147.42||147.42||147.42||147.42|0
1636471470000|2021-11-09 15:24:30|147.5|147.44|147.58|147.5|147.58|147.5|147.5|147.44|6815
1636471480000|2021-11-09 15:24:40|147.56|147.52|147.56|147.52|147.56|147.52|147.56|147.52|1004
1636471490000|2021-11-09 15:24:50|147.58|147.54|147.72|147.64|147.72|147.66|147.58|147.54|1579
1636471500000|2021-11-09 15:25:00|147.74|147.66|147.74|147.68|147.8|147.68|147.74|147.66|5565
1636471510000|2021-11-09 15:25:10|147.72|147.66|147.8|147.74|147.9|147.82|147.72|147.66|30810
1636471520000|2021-11-09 15:25:20|147.82|147.72|147.82|147.74|147.82|147.74|147.8|147.72|0
1636471530000|2021-11-09 15:25:30||147.76||147.76||147.76||147.74|0
1636471540000|2021-11-09 15:25:40|147.84|147.78|147.9|147.84|147.9|147.84|147.84|147.78|7823
1636471550000|2021-11-09 15:25:50|147.92|147.86|147.94|147.86|147.94|147.86|147.92|147.86|2152
1636471560000|2021-11-09 15:26:00|147.96|147.88|148|147.96|148.02|147.96|147.96|147.88|9721
1636471570000|2021-11-09 15:26:10|147.98|147.94|147.9|147.82|147.98|147.94|147.88|147.8|17710
1636471580000|2021-11-09 15:26:20|147.92|147.84|147.9|147.82|148|147.94|147.9|147.82|13153
1636471590000|2021-11-09 15:26:30|147.92|147.84|148|147.9|148|147.9|147.92|147.84|12263
1636471600000|2021-11-09 15:26:40|147.98|147.86|147.98|147.9|147.98|147.9|147.96|147.86|1894
1636471610000|2021-11-09 15:26:50|147.96|147.92|147.98|147.92|148|147.92|147.96|147.9|500
1636471620000|2021-11-09 15:27:00|147.96|147.9|147.9|147.84|147.96|147.9|147.88|147.84|8866
1636471630000|2021-11-09 15:27:10|147.88|147.86|147.94|147.9|147.94|147.9|147.88|147.86|5445
1636471640000|2021-11-09 15:27:20|148|147.92|148|147.94|148|147.94|148|147.92|1012
1636471650000|2021-11-09 15:27:30|147.98||148||148||147.98||202
1636471660000|2021-11-09 15:27:40|147.94|147.9|148|147.92|148.02|147.94|147.94|147.9|18979
1636471680000|2021-11-09 15:28:00|147.96|147.9|147.94|147.82|147.96|147.9|147.9|147.82|19848
1636471690000|2021-11-09 15:28:10|147.98|147.84|147.98|147.88|147.98|147.88|147.98|147.84|515
1636471700000|2021-11-09 15:28:20|147.96|147.9|147.96|147.9|147.96|147.94|147.96|147.9|2395
1636471710000|2021-11-09 15:28:30|147.94|147.92|147.98|147.9|147.98|147.94|147.86|147.78|49637
1636471720000|2021-11-09 15:28:40|147.96|147.92|147.96|147.92|147.96|147.92|147.96|147.92|328
1636471730000|2021-11-09 15:28:50||147.94||147.94||147.94||147.94|4483
1636471740000|2021-11-09 15:29:00|147.98|147.96|147.9|147.84|148.06|148|147.9|147.84|41991
1636471750000|2021-11-09 15:29:10|147.88|147.8|147.82|147.72|147.88|147.8|147.82|147.7|5811
1636471760000|2021-11-09 15:29:20||147.7||147.72||147.72||147.7|5800
1636471780000|2021-11-09 15:29:40|147.78|147.7|147.74|147.7|147.78|147.7|147.74|147.66|10447
1636471790000|2021-11-09 15:29:50|147.76|147.72|147.84|147.76|147.88|147.76|147.76|147.72|18990
1636471800000|2021-11-09 15:30:00|147.82|147.72|147.98|147.9|147.98|147.9|147.82|147.72|3797
1636471810000|2021-11-09 15:30:10|148|147.92|148|147.92|148|147.92|148|147.92|100
1636471820000|2021-11-09 15:30:20|||||||||58
1636471830000|2021-11-09 15:30:30|147.98|147.96|148.04|147.98|148.06|147.98|147.98|147.96|11249
1636471840000|2021-11-09 15:30:40|148.06||148.04||148.06||148.04||33
1636471850000|2021-11-09 15:30:50|148.06|148|148.18|148.06|148.18|148.06|148.04|148|27903
1636471860000|2021-11-09 15:31:00|148.16|148.08|148.16|148.12|148.16|148.12|148.14|148.08|8
1636471870000|2021-11-09 15:31:10|148.18|148.14|148.2|148.14|148.22|148.14|148.18|148.12|2265
1636471880000|2021-11-09 15:31:20|148.22|148.16|148.18|148.08|148.22|148.16|148.1|148.06|28407
1636471890000|2021-11-09 15:31:30|148.22|148.1|148.22|148.12|148.24|148.12|148.22|148.1|7152
1636471900000|2021-11-09 15:31:40|||||||||3851
1636471910000|2021-11-09 15:31:50|148.2|148.1|148.2|148.1|148.2|148.1|148.2|148.1|0
1636471920000|2021-11-09 15:32:00|148.22|148.12|148.22|148.16|148.22|148.16|148.22|148.12|1015
1636471930000|2021-11-09 15:32:10|148.2|148.18|148.12|148.02|148.22|148.18|148.12|148.02|9253
1636471940000|2021-11-09 15:32:20||148.04||148.06||148.06||148.04|187
1636471950000|2021-11-09 15:32:30|148.14|148.02|148.14|148.08|148.2|148.12|148.14|148.02|22160
1636471960000|2021-11-09 15:32:40|148.16|148.1|148.06|148|148.18|148.12|148.06|148|27304
1636471970000|2021-11-09 15:32:50|148.04|147.96|147.9|147.82|148.04|147.96|147.9|147.8|19658
1636471980000|2021-11-09 15:33:00|147.88|147.8|147.9|147.82|147.9|147.84|147.86|147.78|5625
1636471990000|2021-11-09 15:33:10|147.88|147.84|147.88|147.82|147.88|147.84|147.88|147.82|1836
1636472000000|2021-11-09 15:33:20|147.86|147.8|147.82|147.74|147.86|147.8|147.82|147.72|10757
1636472010000|2021-11-09 15:33:30|147.8|147.72|147.8|147.74|147.82|147.74|147.8|147.7|5
1636472020000|2021-11-09 15:33:40|147.82|147.76|147.76|147.68|147.82|147.76|147.74|147.68|37095
1636472030000|2021-11-09 15:33:50|147.78|147.7|147.78|147.68|147.8|147.74|147.78|147.68|11797
1636472040000|2021-11-09 15:34:00||147.7||147.68||147.7||147.68|336
1636472050000|2021-11-09 15:34:10||147.7||147.7||147.7||147.7|0
1636472060000|2021-11-09 15:34:20||147.72||147.72||147.72||147.68|1478
1636472070000|2021-11-09 15:34:30|147.8|147.74|147.86|147.8|147.94|147.84|147.78|147.74|22380
1636472080000|2021-11-09 15:34:40|147.88|147.82|147.86|147.78|147.9|147.82|147.86|147.78|80
1636472090000|2021-11-09 15:34:50|147.88|147.8|147.92|147.88|147.92|147.88|147.88|147.8|3620
1636472100000|2021-11-09 15:35:00|147.94|147.86|147.92|147.88|147.94|147.9|147.92|147.86|22431
1636472110000|2021-11-09 15:35:10|147.96||147.94||147.98||147.94||4928
1636472120000|2021-11-09 15:35:20|147.98|147.9|147.94|147.9|147.98|147.9|147.94|147.9|1014
1636472130000|2021-11-09 15:35:30|147.98|147.92|148.1|148.02|148.1|148.02|147.98|147.92|6124
1636472140000|2021-11-09 15:35:40||148.04||148.02||148.04||148.02|5400
1636472150000|2021-11-09 15:35:50||148.04||148.04||148.04||148.04|102
1636472160000|2021-11-09 15:36:00|148.08|148.02|148.1|148|148.1|148.04|148.04|147.98|16688
1636472170000|2021-11-09 15:36:10|148.08|147.96|148|147.96|148.08|147.98|148|147.96|1734
1636472190000|2021-11-09 15:36:30|148.02|147.98|148.02|147.96|148.02|147.98|148.02|147.96|4916
1636472200000|2021-11-09 15:36:40|148.04|147.98|148.18|148.08|148.18|148.08|148.04|147.98|44587
1636472210000|2021-11-09 15:36:50|148.2|148.1|148.24|148.2|148.24|148.2|148.2|148.1|13728
1636472220000|2021-11-09 15:37:00|148.26||148.24||148.26||148.24||9907
1636472230000|2021-11-09 15:37:10|148.22|148.18|148.24|148.22|148.26|148.22|148.22|148.18|221869
1636472240000|2021-11-09 15:37:20|148.18|148.2|148.24|148.16|148.24|148.2|148.12|148.08|117896
1636472250000|2021-11-09 15:37:30|148.26|148.18|148.16|148.08|148.26|148.18|148.16|148.08|56748
1636472260000|2021-11-09 15:37:40|148.06|148.06|148.14|148.1|148.2|148.14|148.06|148.04|85551
1636472270000|2021-11-09 15:37:50|148.18|148.12|148.14|148.1|148.24|148.16|148.12|148.04|104268
1636472280000|2021-11-09 15:38:00|148.16||148.16||148.18||148.16||18629
1636472290000|2021-11-09 15:38:10|148.1|148.08|148.16|148.1|148.16|148.1|148.1|148.04|5000
1636472300000|2021-11-09 15:38:20|148.14|148.06|148.04|147.96|148.14|148.06|148.04|147.94|18173
1636472320000|2021-11-09 15:38:40|148.02|147.94|147.94|147.8|148.02|147.94|147.84|147.72|11821
1636472330000|2021-11-09 15:38:50|147.96|147.82|147.94|147.84|147.96|147.84|147.94|147.82|803
1636472340000|2021-11-09 15:39:00|147.96|147.86|147.92|147.84|147.96|147.88|147.84|147.8|26240
1636472360000|2021-11-09 15:39:20|||||||||10000
1636472370000|2021-11-09 15:39:30|147.9|147.8|147.8|147.7|147.9|147.8|147.8|147.68|3265
1636472380000|2021-11-09 15:39:40|147.78|147.68|147.78|147.74|147.84|147.78|147.68|147.62|35510
1636472390000|2021-11-09 15:39:50|147.76|147.7|147.66|147.56|147.76|147.7|147.6|147.5|15286
1636472400000|2021-11-09 15:40:00||147.58||147.6||147.6||147.58|17093
1636472410000|2021-11-09 15:40:10|147.64||147.64||147.64||147.64||3192
1636472430000|2021-11-09 15:40:30|||||||||13559
1636472440000|2021-11-09 15:40:40|147.66|147.62|147.84|147.78|147.86|147.78|147.66|147.6|32466
1636472450000|2021-11-09 15:40:50|147.82|147.76|147.7|147.64|147.82|147.76|147.7|147.6|16413
1636472480000|2021-11-09 15:41:20|147.72|147.66|147.72|147.66|147.72|147.66|147.72|147.66|51
1636472490000|2021-11-09 15:41:30|147.7|147.64|147.62|147.54|147.7|147.64|147.62|147.54|27234
1636472500000|2021-11-09 15:41:40|147.64|147.56|147.56|147.52|147.64|147.56|147.54|147.5|17931
1636472520000|2021-11-09 15:42:00|147.58|147.54|147.64|147.58|147.66|147.64|147.58|147.54|24843
1636472540000|2021-11-09 15:42:20|147.62|147.54|147.56|147.46|147.64|147.54|147.56|147.46|23424
1636472550000|2021-11-09 15:42:30|147.6|147.48|147.48|147.42|147.6|147.48|147.48|147.42|2452
1636472560000|2021-11-09 15:42:40|147.46|147.4|147.48|147.42|147.48|147.42|147.46|147.36|1501
1636472570000|2021-11-09 15:42:50|147.52|147.44|147.7|147.58|147.7|147.58|147.52|147.44|22388
1636472580000|2021-11-09 15:43:00||147.6||147.62||147.62||147.6|0
1636472590000|2021-11-09 15:43:10|147.72|147.66|147.7|147.62|147.72|147.66|147.7|147.62|4120
1636472600000|2021-11-09 15:43:20|147.72|147.64|147.7|147.66|147.72|147.68|147.7|147.64|9157
1636472610000|2021-11-09 15:43:30|147.72||147.72||147.72||147.72||765
1636472620000|2021-11-09 15:43:40|147.7|147.68|147.72|147.66|147.72|147.68|147.7|147.66|11327
1636472630000|2021-11-09 15:43:50|147.74|147.68|147.74|147.7|147.76|147.7|147.72|147.66|18045
1636472640000|2021-11-09 15:44:00|147.76|147.72|147.8|147.72|147.88|147.82|147.68|147.64|57498
1636472650000|2021-11-09 15:44:10|147.78|147.68|147.74|147.68|147.78|147.68|147.74|147.66|1449
1636472660000|2021-11-09 15:44:20|147.76|147.7|147.78|147.74|147.78|147.74|147.7|147.7|10050
1636472670000|2021-11-09 15:44:30|147.76|147.7|147.76|147.68|147.76|147.7|147.76|147.68|4698
1636472680000|2021-11-09 15:44:40|147.74|147.7|147.78|147.72|147.78|147.72|147.72|147.7|27652
1636472690000|2021-11-09 15:44:50|147.76|147.7|147.78|147.74|147.8|147.76|147.76|147.7|17217
1636472700000|2021-11-09 15:45:00|147.76|147.76|147.92|147.86|147.96|147.88|147.76|147.76|31150
1636472710000|2021-11-09 15:45:10|147.94|147.88|147.94|147.9|147.96|147.92|147.9|147.86|11893
1636472720000|2021-11-09 15:45:20|147.96|147.92|147.96|147.88|147.96|147.92|147.94|147.88|25166
1636472730000|2021-11-09 15:45:30|147.94|147.92|147.96|147.92|147.96|147.92|147.94|147.92|10056
1636472740000|2021-11-09 15:45:40|147.94|147.94|147.98|147.92|147.98|147.96|147.94|147.92|23794
1636472750000|2021-11-09 15:45:50|147.96|147.88|147.92|147.9|147.96|147.92|147.92|147.88|25113
1636472760000|2021-11-09 15:46:00|147.9|147.88|147.86|147.8|147.9|147.9|147.78|147.72|26244
1636472770000|2021-11-09 15:46:10|147.84|147.76|147.84|147.78|147.86|147.8|147.78|147.72|24207
1636472780000|2021-11-09 15:46:20|147.82|147.8|147.82|147.78|147.84|147.8|147.82|147.78|10000
1636472790000|2021-11-09 15:46:30|147.8|147.76|147.78|147.74|147.8|147.76|147.76|147.68|18560
1636472800000|2021-11-09 15:46:40|147.8|147.76|147.86|147.82|147.9|147.82|147.78|147.76|24464
1636472810000|2021-11-09 15:46:50|147.88|147.84|147.86|147.84|147.9|147.84|147.86|147.84|22643
1636472820000|2021-11-09 15:47:00|147.88|147.86|147.96|147.92|147.98|147.92|147.88|147.86|36538
1636472830000|2021-11-09 15:47:10|147.98|147.94|148.04|148.02|148.1|148.02|147.98|147.94|23482
1636472840000|2021-11-09 15:47:20|148.02|148|148.04|148|148.04|148|148|147.94|13140
1636472850000|2021-11-09 15:47:30|148.02|147.96|147.98|147.92|148.02|147.96|147.98|147.88|11940
1636472860000|2021-11-09 15:47:40|147.96|147.94|148.02|147.96|148.02|147.96|147.96|147.94|12104
1636472870000|2021-11-09 15:47:50||147.98||148||148||147.98|5552
1636472880000|2021-11-09 15:48:00|148|147.98|147.9|147.8|148|147.98|147.9|147.8|10122
1636472890000|2021-11-09 15:48:10|147.88|147.78|147.88|147.8|147.88|147.8|147.88|147.78|230
1636472900000|2021-11-09 15:48:20|||||||||7317
1636472910000|2021-11-09 15:48:30|147.86||147.86||147.86||147.86||3365
1636472920000|2021-11-09 15:48:40|147.88|147.82|147.88|147.84|147.9|147.86|147.88|147.82|12019
1636472940000|2021-11-09 15:49:00|147.9|147.88|147.9|147.86|147.92|147.9|147.88|147.86|8914
1636472960000|2021-11-09 15:49:20|147.92|147.88|147.82|147.76|147.94|147.88|147.82|147.76|51573
1636472970000|2021-11-09 15:49:30|147.8|147.8|147.84|147.76|147.84|147.8|147.78|147.72|11112
1636472980000|2021-11-09 15:49:40|147.86|147.78|147.86|147.8|147.88|147.8|147.84|147.76|17861
1636472990000|2021-11-09 15:49:50|147.88|147.82|147.86|147.8|147.9|147.82|147.86|147.76|15000
1636473000000|2021-11-09 15:50:00|147.88||147.86||147.88||147.86||1
1636473030000|2021-11-09 15:50:30|||||||||507
1636473040000|2021-11-09 15:50:40|147.84|147.78|147.74|147.66|147.84|147.8|147.74|147.64|22418
1636473060000|2021-11-09 15:51:00|||||||||2000
1636473070000|2021-11-09 15:51:10|147.72|147.68|147.56|147.48|147.72|147.68|147.5|147.42|16050
1636473080000|2021-11-09 15:51:20|147.54|147.46|147.5|147.4|147.54|147.46|147.5|147.38|0
1636473090000|2021-11-09 15:51:30|||||||||700
1636473100000|2021-11-09 15:51:40|147.54|147.42|147.54|147.48|147.56|147.48|147.54|147.42|13368
1636473110000|2021-11-09 15:51:50|147.56|147.5|147.44|147.38|147.56|147.54|147.4|147.38|49994
1636473120000|2021-11-09 15:52:00|147.46|147.4|147.5|147.44|147.5|147.44|147.46|147.4|6950
1636473130000|2021-11-09 15:52:10|147.52|147.46|147.54|147.48|147.56|147.48|147.52|147.46|11360
1636473140000|2021-11-09 15:52:20|147.56||147.56||147.56||147.54||10168
1636473150000|2021-11-09 15:52:30|147.54|147.46|147.56|147.5|147.56|147.5|147.52|147.46|15370
1636473160000|2021-11-09 15:52:40|147.58|147.54|147.62|147.54|147.66|147.64|147.58|147.52|30601
1636473170000|2021-11-09 15:52:50|147.6|147.58|147.58|147.52|147.6|147.58|147.58|147.46|11244
1636473180000|2021-11-09 15:53:00|147.6|147.54|147.46|147.38|147.6|147.54|147.46|147.38|19447
1636473190000|2021-11-09 15:53:10|||||||||364
1636473200000|2021-11-09 15:53:20|147.48|147.4|147.48|147.44|147.48|147.44|147.46|147.4|998
1636473210000|2021-11-09 15:53:30|147.46|147.42|147.38|147.34|147.46|147.42|147.38|147.28|12914
1636473220000|2021-11-09 15:53:40||147.32||147.32||147.32||147.32|19933
1636473230000|2021-11-09 15:53:50|147.4|147.34|147.4|147.34|147.4|147.34|147.4|147.34|3219
1636473240000|2021-11-09 15:54:00|147.38|147.32|147.34|147.26|147.38|147.32|147.34|147.26|6770
1636473250000|2021-11-09 15:54:10|147.32|147.3|147.26|147.2|147.32|147.3|147.26|147.18|16003
1636473260000|2021-11-09 15:54:20|147.24|147.18|147.14|147.04|147.24|147.18|147.12|147.04|7370
1636473270000|2021-11-09 15:54:30|147.12|147.08|147.18|147.1|147.18|147.12|147.1|147.08|27045
1636473280000|2021-11-09 15:54:40||147.12||147.12||147.12||147.12|26173
1636473310000|2021-11-09 15:55:10|147.16|147.1|147.08|147|147.16|147.1|147.08|147|23870
1636473320000|2021-11-09 15:55:20|147.06|146.98|146.96|146.88|147.06|146.98|146.96|146.86|7336
1636473330000|2021-11-09 15:55:30|146.94|146.9|146.96|146.9|146.98|146.9|146.92|146.9|18269
1636473350000|2021-11-09 15:55:50|146.98|146.92|147|146.94|147|146.94|146.98|146.92|7054
1636473360000|2021-11-09 15:56:00|147.02||147||147.02||147||13168
1636473390000|2021-11-09 15:56:30|147.02|146.96|146.9|146.82|147.06|146.98|146.9|146.8|27080
1636473400000|2021-11-09 15:56:40|146.92|146.84|146.98|146.9|147|146.9|146.92|146.84|30753
1636473410000|2021-11-09 15:56:50|146.96|146.88|146.9|146.84|146.96|146.88|146.86|146.84|20671
1636473420000|2021-11-09 15:57:00|146.88|146.82|146.94|146.88|146.96|146.88|146.82|146.7|31153
1636473430000|2021-11-09 15:57:10|146.96|146.9|146.94|146.9|146.96|146.92|146.94|146.88|4889
1636473440000|2021-11-09 15:57:20|146.96|146.92|146.96|146.92|146.96|146.92|146.96|146.92|0
1636473450000|2021-11-09 15:57:30|||||||||2000
1636473460000|2021-11-09 15:57:40|146.94|146.9|146.86|146.78|146.94|146.92|146.86|146.74|16109
1636473490000|2021-11-09 15:58:10|146.88|146.8|146.86|146.8|146.88|146.84|146.82|146.74|17780
1636473500000|2021-11-09 15:58:20|146.88|146.82|146.88|146.82|146.88|146.82|146.88|146.82|10
1636473520000|2021-11-09 15:58:40|||||||||1000
1636473540000|2021-11-09 15:59:00|146.9|146.84|146.98|146.88|147|146.88|146.88|146.84|28078
1636473550000|2021-11-09 15:59:10|147|146.9|147.3|147.26|147.42|147.38|147|146.9|184559
1636473560000|2021-11-09 15:59:20|147.28|147.18|147.22|147.14|147.28|147.26|147.14|147.1|60917
1636473570000|2021-11-09 15:59:30|147.24|147.22|147.22|147.18|147.28|147.22|147.2|147.14|5766
1636473580000|2021-11-09 15:59:40|147.24|147.2|147.36|147.32|147.4|147.32|147.24|147.2|25038
1636473590000|2021-11-09 15:59:50|147.34|147.28|147.2|147.14|147.34|147.28|147.2|147.14|7781
1636473600000|2021-11-09 16:00:00|147.22|147.16|147.36|147.3|147.38|147.3|147.22|147.16|27039
1636473610000|2021-11-09 16:00:10|147.34|147.26|147.3|147.26|147.34|147.26|147.3|147.26|6524
1636473620000|2021-11-09 16:00:20|147.26|147.24|147.22|147.18|147.3|147.24|147.22|147.14|10046
1636473630000|2021-11-09 16:00:30|147.2|147.2|147.24|147.16|147.24|147.2|147.18|147.14|16902
1636473640000|2021-11-09 16:00:40|147.26|147.2|147.26|147.22|147.3|147.22|147.24|147.2|18142
1636473650000|2021-11-09 16:00:50|147.3||147.28||147.3||147.28||16981
1636473660000|2021-11-09 16:01:00|147.26|147.24|147.26|147.22|147.26|147.24|147.26|147.22|2233
1636473670000|2021-11-09 16:01:10|147.28|147.24|147.3|147.24|147.3|147.24|147.28|147.24|8847
1636473680000|2021-11-09 16:01:20|147.32|147.26|147.3|147.24|147.32|147.26|147.3|147.24|18627
1636473690000|2021-11-09 16:01:30|147.28|147.26|147.28|147.24|147.32|147.26|147.26|147.24|6712
1636473700000|2021-11-09 16:01:40|147.32|147.26|147.38|147.34|147.42|147.36|147.32|147.26|5296
1636473710000|2021-11-09 16:01:50|147.34|147.3|147.32|147.26|147.36|147.32|147.32|147.26|21483
1636473720000|2021-11-09 16:02:00|147.36|147.24|147.34|147.3|147.36|147.3|147.34|147.24|6660
1636473740000|2021-11-09 16:02:20|147.36|147.28|147.52|147.44|147.56|147.44|147.36|147.28|27719
1636473750000|2021-11-09 16:02:30|||||||||1876
1636473780000|2021-11-09 16:03:00|147.5|147.42|147.4|147.36|147.5|147.44|147.4|147.36|39886
1636473790000|2021-11-09 16:03:10|147.38|147.34|147.36|147.32|147.38|147.34|147.28|147.22|38674
1636473800000|2021-11-09 16:03:20|147.38|147.34|147.38|147.32|147.46|147.34|147.38|147.32|12559
1636473810000|2021-11-09 16:03:30|147.4|147.34|147.4|147.36|147.4|147.36|147.4|147.34|2787
1636473820000|2021-11-09 16:03:40|147.42|147.38|147.48|147.42|147.52|147.42|147.4|147.38|9236
1636473830000|2021-11-09 16:03:50|147.46|147.44|147.46|147.44|147.46|147.44|147.46|147.44|0
1636473840000|2021-11-09 16:04:00|147.48||147.46||147.48||147.46||1004
1636473850000|2021-11-09 16:04:10|147.48|147.42|147.48|147.44|147.48|147.44|147.48|147.42|15115
1636473860000|2021-11-09 16:04:20|||||||||2333
1636473870000|2021-11-09 16:04:30||147.46||147.44||147.46||147.44|117
1636473890000|2021-11-09 16:04:50|||||||||500
1636473900000|2021-11-09 16:05:00||147.46||147.46||147.46||147.46|0
1636473910000|2021-11-09 16:05:10|147.5|147.48|147.4|147.34|147.5|147.48|147.4|147.34|83048
1636473920000|2021-11-09 16:05:20|147.42|147.36|147.42|147.36|147.44|147.36|147.42|147.36|11283
1636473930000|2021-11-09 16:05:30|147.4|147.34|147.4|147.32|147.44|147.34|147.38|147.32|8493
1636473940000|2021-11-09 16:05:40|147.42|147.38|147.42|147.4|147.44|147.4|147.42|147.38|22044
1636473950000|2021-11-09 16:05:50|147.44||147.42||147.44||147.42||6386
1636473960000|2021-11-09 16:06:00|147.4|147.38|147.4|147.36|147.42|147.38|147.4|147.36|883
1636473970000|2021-11-09 16:06:10|147.38|147.34|147.32|147.28|147.38|147.34|147.32|147.26|8696
1636473980000|2021-11-09 16:06:20||147.3||147.3||147.3||147.28|2704
1636473990000|2021-11-09 16:06:30|147.34|147.32|147.32|147.28|147.34|147.32|147.32|147.28|6912
1636474000000|2021-11-09 16:06:40||147.3||147.3||147.3||147.3|0
1636474010000|2021-11-09 16:06:50|147.3|147.28|147.3|147.26|147.3|147.28|147.3|147.26|20260
1636474020000|2021-11-09 16:07:00|147.28|147.22|147.26|147.24|147.28|147.26|147.26|147.22|18230
1636474030000|2021-11-09 16:07:10||147.22||147.24||147.24||147.18|6027
1636474040000|2021-11-09 16:07:20|||||||||4566
1636474050000|2021-11-09 16:07:30|147.24|147.22|147.14|147.1|147.24|147.22|147.14|147.1|34340
1636474060000|2021-11-09 16:07:40|147.16|147.12|147.22|147.18|147.24|147.2|147.14|147.12|93018
1636474070000|2021-11-09 16:07:50|147.24|147.2|147.2|147.16|147.24|147.2|147.16|147.14|59558
1636474080000|2021-11-09 16:08:00|147.22|147.18|147.22|147.18|147.24|147.18|147.22|147.18|21766
1636474090000|2021-11-09 16:08:10|147.26|147.2|147.24|147.2|147.26|147.2|147.24|147.2|4792
1636474100000|2021-11-09 16:08:20|147.26|147.22|147.32|147.28|147.34|147.28|147.26|147.22|8304
1636474110000|2021-11-09 16:08:30|147.36|147.3|147.38|147.32|147.4|147.32|147.36|147.3|9680
1636474120000|2021-11-09 16:08:40|147.4|147.36|147.34|147.3|147.4|147.38|147.34|147.3|18946
1636474130000|2021-11-09 16:08:50|147.36|147.32|147.4|147.34|147.42|147.34|147.36|147.32|9368
1636474140000|2021-11-09 16:09:00|147.38|147.32|147.38|147.36|147.38|147.36|147.38|147.32|2761
1636474160000|2021-11-09 16:09:20|147.4||147.4||147.4||147.4||6275
1636474170000|2021-11-09 16:09:30|147.42|147.38|147.42|147.38|147.42|147.38|147.4|147.38|6134
1636474180000|2021-11-09 16:09:40|147.44|147.4|147.4|147.36|147.46|147.42|147.4|147.36|15306
1636474190000|2021-11-09 16:09:50|147.42|147.38|147.42|147.38|147.42|147.4|147.42|147.38|10744
1636474200000|2021-11-09 16:10:00|147.46|147.4|147.32|147.28|147.46|147.4|147.32|147.28|36043
1636474220000|2021-11-09 16:10:20|147.34|147.3|147.34|147.3|147.4|147.3|147.3|147.28|25730
1636474230000|2021-11-09 16:10:30|147.36|147.32|147.4|147.36|147.44|147.38|147.36|147.32|6914
1636474250000|2021-11-09 16:10:50|||||||||10000
1636474260000|2021-11-09 16:11:00|147.38|147.32|147.34|147.32|147.4|147.32|147.28|147.26|33709
1636474270000|2021-11-09 16:11:10|147.36|147.3|147.38|147.36|147.38|147.36|147.2|147.18|202981
1636474280000|2021-11-09 16:11:20|147.4|147.34|147.36|147.28|147.44|147.36|147.3|147.22|76400
1636474290000|2021-11-09 16:11:30|147.34|147.26|147.34|147.28|147.36|147.28|147.28|147.26|15000
1636474300000|2021-11-09 16:11:40|147.38|147.3|147.42|147.36|147.42|147.36|147.36|147.3|9817
1636474310000|2021-11-09 16:11:50||147.38||147.38||147.38||147.38|0
1636474320000|2021-11-09 16:12:00|147.4|147.4|147.44|147.38|147.48|147.44|147.4|147.38|28191
1636474330000|2021-11-09 16:12:10|147.42|147.4|147.44|147.4|147.46|147.4|147.42|147.4|1987
1636474340000|2021-11-09 16:12:20|147.42|147.38|147.32|147.28|147.42|147.38|147.32|147.24|25965
1636474350000|2021-11-09 16:12:30|147.34|147.3|147.34|147.3|147.36|147.3|147.3|147.28|5591
1636474360000|2021-11-09 16:12:40|147.32|147.28|147.22|147.16|147.32|147.28|147.2|147.16|19581
1636474370000|2021-11-09 16:12:50|147.24|147.18|147.26|147.22|147.26|147.22|147.14|147.12|40091
1636474380000|2021-11-09 16:13:00|147.3|147.24|147.2|147.14|147.3|147.24|147.16|147.12|26256
1636474390000|2021-11-09 16:13:10|147.18|147.12|147.22|147.16|147.22|147.18|147.16|147.1|11048
1636474400000|2021-11-09 16:13:20|147.26|147.18|147.3|147.26|147.3|147.26|147.22|147.18|28856
1636474410000|2021-11-09 16:13:30|147.28|147.24|147.28|147.2|147.28|147.24|147.18|147.16|30793
1636474420000|2021-11-09 16:13:40|147.26|147.22|147.22|147.16|147.26|147.22|147.22|147.16|1402
1636474430000|2021-11-09 16:13:50|147.2|147.18|147.18|147.08|147.2|147.18|147.14|147.08|5917
1636474440000|2021-11-09 16:14:00|147.16|147.1|147.18|147.12|147.18|147.12|147.16|147.1|2806
1636474450000|2021-11-09 16:14:10|147.2|147.18|147.16|147.08|147.2|147.18|147.16|147.08|5000
1636474460000|2021-11-09 16:14:20|||||||||5000
1636474470000|2021-11-09 16:14:30|147.14|147.1|147.14|147.1|147.14|147.1|147.14|147.1|0
1636474480000|2021-11-09 16:14:40|147.16|147.14|147.16|147.1|147.18|147.14|147.14|147.1|7686
1636474490000|2021-11-09 16:14:50|147.18|147.12|147.28|147.2|147.28|147.2|147.18|147.12|28213
1636474500000|2021-11-09 16:15:00|147.26|147.22|147.16|147.1|147.26|147.22|147.12|147.08|38258
1636474510000|2021-11-09 16:15:10|||||||||3341
1636474520000|2021-11-09 16:15:20||147.12||147.12||147.12||147.12|5603
1636474530000|2021-11-09 16:15:30|147.14|147.1|147.14|147.08|147.14|147.1|147.14|147.08|5174
1636474540000|2021-11-09 16:15:40||147.1||147.1||147.1||147.1|0
1636474550000|2021-11-09 16:15:50|||||||||4
1636474560000|2021-11-09 16:16:00|147.12|147.08|147.06|146.98|147.12|147.08|147.02|146.96|17347
1636474570000|2021-11-09 16:16:10|146.98|146.96|146.98|146.92|146.98|146.96|146.94|146.9|12381
1636474580000|2021-11-09 16:16:20|147|146.96|147.08|147.02|147.1|147.06|146.98|146.96|50315
1636474590000|2021-11-09 16:16:30|147.06|147.04|147.06|147|147.1|147.04|147.04|146.98|15432
1636474600000|2021-11-09 16:16:40|147.08|147.02|147.1|147.04|147.1|147.04|147.08|147.02|189
1636474610000|2021-11-09 16:16:50|147.12|147.06|147.14|147.08|147.14|147.08|147.1|147.06|13170
1636474620000|2021-11-09 16:17:00|147.12|147.1|147.12|147.06|147.12|147.1|147.12|147.06|26159
1636474630000|2021-11-09 16:17:10||147.08||147.08||147.08||147.08|20
1636474650000|2021-11-09 16:17:30|||||||||8898
1636474660000|2021-11-09 16:17:40|147.14|147.1|147.22|147.2|147.24|147.2|147.14|147.08|43957
1636474670000|2021-11-09 16:17:50|147.2|147.18|147.06|146.96|147.2|147.18|147.04|146.96|28596
1636474680000|2021-11-09 16:18:00|147.04|146.98|147.06|147|147.06|147|147.04|146.98|5064
1636474690000|2021-11-09 16:18:10|147.04|146.96|147.08|147|147.08|147|147.04|146.96|4007
1636474700000|2021-11-09 16:18:20|147.1|147.08|147.18|147.1|147.2|147.1|147.1|147.04|31241
1636474710000|2021-11-09 16:18:30|147.16|147.12|147.3|147.24|147.32|147.24|147.16|147.12|6168
1636474720000|2021-11-09 16:18:40||147.26||147.26||147.26||147.26|500
1636474730000|2021-11-09 16:18:50|147.32|147.28|147.26|147.22|147.32|147.28|147.26|147.22|46657
1636474740000|2021-11-09 16:19:00|147.3|147.24|147.3|147.24|147.3|147.24|147.3|147.24|9
1636474750000|2021-11-09 16:19:10||147.26||147.26||147.26||147.26|572
1636474760000|2021-11-09 16:19:20||147.28||147.26||147.28||147.26|1383
1636474780000|2021-11-09 16:19:40||147.28||147.26||147.28||147.26|5393
1636474790000|2021-11-09 16:19:50||147.28||147.28||147.28||147.28|62143
1636474800000|2021-11-09 16:20:00|147.32|147.3|147.38|147.3|147.42|147.36|147.3|147.26|55073
1636474810000|2021-11-09 16:20:10|147.28|147.28|147.38|147.32|147.38|147.36|147.28|147.26|35850
1636474820000|2021-11-09 16:20:20||147.34||147.34||147.34||147.32|7360
1636474830000|2021-11-09 16:20:30|||||||||3585
1636474840000|2021-11-09 16:20:40|||||||||5156
1636474850000|2021-11-09 16:20:50|147.4||147.38||147.4||147.38||5512
1636474860000|2021-11-09 16:21:00|||||||||3130
1636474870000|2021-11-09 16:21:10|147.34|147.32|147.32|147.28|147.34|147.32|147.32|147.2|16134
1636474880000|2021-11-09 16:21:20|||||||||3653
1636474900000|2021-11-09 16:21:40|||||||||1698
1636474910000|2021-11-09 16:21:50|||||||||2063
1636474920000|2021-11-09 16:22:00|147.3|147.26|147.32|147.26|147.32|147.28|147.3|147.26|19071
1636474930000|2021-11-09 16:22:10||147.28||147.26||147.28||147.26|4917
1636474940000|2021-11-09 16:22:20||147.28||147.28||147.28||147.28|3827
1636474950000|2021-11-09 16:22:30|147.3|147.26|147.3|147.24|147.3|147.26|147.26|147.2|14403
1636474970000|2021-11-09 16:22:50|147.28|147.22|147.26|147.2|147.28|147.22|147.26|147.2|10427
1636474980000|2021-11-09 16:23:00|147.24|147.18|147.22|147.14|147.24|147.18|147.22|147.14|19230
1636475000000|2021-11-09 16:23:20|147.2|147.18|147.2|147.16|147.2|147.2|147.18|147.16|12118
1636475010000|2021-11-09 16:23:30|147.18|147.14|147.18|147.16|147.2|147.16|147.18|147.14|16698
1636475020000|2021-11-09 16:23:40||147.14||147.16||147.16||147.14|21339
1636475030000|2021-11-09 16:23:50|||||||||4960
1636475040000|2021-11-09 16:24:00|147.2||147.18||147.2||147.18||7423
1636475050000|2021-11-09 16:24:10|147.16|147.14|147.16|147.1|147.16|147.14|147.16|147.08|5780
1636475060000|2021-11-09 16:24:20|147.18|147.12|147.16|147.12|147.18|147.12|147.16|147.12|7021
1636475080000|2021-11-09 16:24:40|147.14|147.1|147.14|147.08|147.14|147.1|147.14|147.08|4554
1636475100000|2021-11-09 16:25:00|147.16|147.1|147.16|147.12|147.18|147.14|147.14|147.1|17879
1636475110000|2021-11-09 16:25:10||147.14||147.12||147.14||147.12|47
1636475120000|2021-11-09 16:25:20|147.18|147.14|147.16|147.14|147.18|147.14|147.16|147.14|13762
1636475130000|2021-11-09 16:25:30|147.18|147.12|147.18|147.12|147.22|147.14|147.18|147.12|7942
1636475140000|2021-11-09 16:25:40|147.14|147.14|147.18|147.14|147.22|147.18|147.14|147.08|86743
1636475150000|2021-11-09 16:25:50|147.16|147.12|147.16|147.1|147.16|147.12|147.16|147.1|12346
1636475160000|2021-11-09 16:26:00|147.14|147.08|147.08|147.02|147.14|147.08|147.06|147.02|6760
1636475170000|2021-11-09 16:26:10||147.04||147.04||147.04||147.04|0
1636475180000|2021-11-09 16:26:20|147.06|147.02|147.02|146.94|147.06|147.02|147.02|146.94|25323
1636475190000|2021-11-09 16:26:30|147|146.96|147|146.96|147|146.96|147|146.96|10490
1636475200000|2021-11-09 16:26:40|147.02|146.98|147.06|147.02|147.08|147.02|147|146.98|21769
1636475210000|2021-11-09 16:26:50|||||||||11745
1636475220000|2021-11-09 16:27:00|147.04|147|147|146.96|147.04|147|147|146.96|14943
1636475230000|2021-11-09 16:27:10|147.02|146.98|147|146.96|147.02|146.98|147|146.96|6134
1636475250000|2021-11-09 16:27:30|147.02|146.98|147.02|146.98|147.04|146.98|147.02|146.98|8255
1636475260000|2021-11-09 16:27:40|||||||||1200
1636475270000|2021-11-09 16:27:50|147|147|147|146.98|147|147|147|146.98|4565
1636475280000|2021-11-09 16:28:00|147.02||147||147.02||147||63719
1636475290000|2021-11-09 16:28:10|146.98|146.96|146.98|146.92|147|146.98|146.98|146.92|31222
1636475300000|2021-11-09 16:28:20|146.96|146.9|147|146.94|147.02|146.96|146.92|146.86|52560
1636475310000|2021-11-09 16:28:30|147.02|147|147.02|146.94|147.02|147|147|146.94|2501
1636475320000|2021-11-09 16:28:40||146.96||146.98||146.98||146.96|3039
1636475330000|2021-11-09 16:28:50|147|147|147|146.96|147|147|146.98|146.92|36953
1636475340000|2021-11-09 16:29:00|146.96|146.94|146.92|146.86|146.96|146.94|146.9|146.82|61496
1636475350000|2021-11-09 16:29:10|146.94|146.88|147|146.94|147.04|146.98|146.94|146.88|64755
1636475360000|2021-11-09 16:29:20|147.04|146.96|147.02|146.94|147.08|147.02|147.02|146.94|6878
1636475370000|2021-11-09 16:29:30|147.06|146.96|147.08|146.98|147.12|147.02|147.06|146.96|7802
1636475380000|2021-11-09 16:29:40|||||||||427
1636475390000|2021-11-09 16:29:50|147.06|146.96|146.96|146.84|147.08|146.98|146.9|146.78|13564
1636531200000|2021-11-10 08:00:00|147.42|147.02|147.48|147.12|147.5|147.12|147.42|147.02|162195
1636531210000|2021-11-10 08:00:10|147.5|147.14|148.1|147.84|148.3|147.96|147.5|147.14|91119
1636531220000|2021-11-10 08:00:20|148.08|147.78|148.44|148.12|148.48|148.12|147.94|147.78|29142
1636531230000|2021-11-10 08:00:30|148.48|148.14|148.48|148.28|148.66|148.44|148.28|148.14|84754
1636531240000|2021-11-10 08:00:40|||||||||6136
1636531250000|2021-11-10 08:00:50|148.5|148.3|148.6|148.28|148.98|148.68|148.46|148.14|184442
1636531260000|2021-11-10 08:01:00|148.58|148.3|148.26|148|148.58|148.34|148.2|147.88|31789
1636531270000|2021-11-10 08:01:10|148.34|148.02|148.5|148.34|148.58|148.34|148.24|148.02|13695
1636531280000|2021-11-10 08:01:20|148.58|148.36|148.78|148.5|148.96|148.72|148.58|148.36|8028
1636531290000|2021-11-10 08:01:30|148.88|148.52|148.78|148.54|148.88|148.56|148.78|148.52|101
1636531300000|2021-11-10 08:01:40|148.76|148.56|148.62|148.28|148.76|148.56|148.62|148.24|4605
1636531310000|2021-11-10 08:01:50|148.6|148.26|148.58|148.28|148.6|148.3|148.58|148.26|2697
1636531320000|2021-11-10 08:02:00|148.56|148.26|148.28|148.1|148.56|148.28|147.94|147.58|25578
1636531330000|2021-11-10 08:02:10|148.26|148.04|148.12|147.82|148.26|148.04|148.12|147.78|72422
1636531340000|2021-11-10 08:02:20|148.1|147.8|147.98|147.74|148.1|147.8|147.96|147.74|8808
1636531350000|2021-11-10 08:02:30||147.7||147.7||147.7||147.7|1642
1636531360000|2021-11-10 08:02:40|147.88|147.62|147.6|147.32|147.88|147.62|147.6|147.22|9946
1636531370000|2021-11-10 08:02:50|147.58|147.22|147.52|147.24|147.58|147.26|147.52|147.18|11189
1636531380000|2021-11-10 08:03:00||147.22||147.22||147.22||147.22|11544
1636531390000|2021-11-10 08:03:10||147.24||147.24||147.24||147.24|9205
1636531400000|2021-11-10 08:03:20|147.54|147.54|147.7|147.62|147.7|147.62|147.54|147.24|86892
1636531410000|2021-11-10 08:03:30|147.8|147.64|148|147.76|148|147.76|147.8|147.64|29699
1636531420000|2021-11-10 08:03:40|147.98|147.74|147.84|147.66|148|147.74|147.84|147.64|9431
1636531430000|2021-11-10 08:03:50|147.82||147.8||147.82||147.8||18
1636531440000|2021-11-10 08:04:00|147.78|147.64|147.62|147.46|147.78|147.64|147.62|147.36|3950
1636531450000|2021-11-10 08:04:10||147.48||147.5||147.5||147.48|4229
1636531460000|2021-11-10 08:04:20|147.64|147.52|147.98|147.84|148|147.84|147.64|147.52|31566
1636531470000|2021-11-10 08:04:30|148|147.86|147.92|147.66|148|147.86|147.86|147.54|4490
1636531480000|2021-11-10 08:04:40|147.96|147.68|147.94|147.66|148|147.76|147.94|147.64|7546
1636531490000|2021-11-10 08:04:50||147.68||147.7||147.72||147.64|3864
1636531500000|2021-11-10 08:05:00|148|147.64|147.96|147.72|148|147.78|147.92|147.64|5224
1636531510000|2021-11-10 08:05:10|147.94||147.9||147.94||147.86||33284
1636531520000|2021-11-10 08:05:20|147.88|147.64|147.64|147.38|147.88|147.64|147.64|147.36|4522
1636531530000|2021-11-10 08:05:30|147.62|147.4|147.66|147.48|147.7|147.48|147.62|147.4|527
1636531540000|2021-11-10 08:05:40|147.7|147.5|147.82|147.58|147.82|147.7|147.62|147.5|32031
1636531550000|2021-11-10 08:05:50|147.8|147.6|147.8|147.68|147.82|147.68|147.78|147.56|5880
1636531560000|2021-11-10 08:06:00|147.78|147.66|147.76|147.54|147.82|147.66|147.74|147.52|12087
1636531570000|2021-11-10 08:06:10|147.82|147.62|147.76|147.62|147.82|147.64|147.76|147.62|10843
1636531580000|2021-11-10 08:06:20|147.74||147.76||147.78||147.72||0
1636531590000|2021-11-10 08:06:30|147.78|147.64|147.94|147.8|148|147.82|147.78|147.64|16285
1636531600000|2021-11-10 08:06:40|147.92||147.92||147.94||147.9||1399
1636531610000|2021-11-10 08:06:50|147.96||147.88||147.96||147.88||0
1636531620000|2021-11-10 08:07:00|147.96|147.82|147.94|147.82|147.96|147.82|147.94|147.82|1
1636531630000|2021-11-10 08:07:10|||||||||14727
1636531640000|2021-11-10 08:07:20|147.96|147.84|147.9|147.7|148.14|147.94|147.9|147.64|8620
1636531650000|2021-11-10 08:07:30|147.88|147.64|147.72|147.54|147.88|147.66|147.72|147.52|2000
1636531660000|2021-11-10 08:07:40|||||||||3374
1636531670000|2021-11-10 08:07:50|147.7|147.52|147.48|147.3|147.72|147.58|147.48|147.28|30531
1636531680000|2021-11-10 08:08:00|||||||||489
1636531690000|2021-11-10 08:08:10|147.5|147.48|148.04|147.86|148.1|147.86|147.5|147.36|31839
1636531700000|2021-11-10 08:08:20|148.02|147.84|147.98|147.8|148.04|147.84|147.92|147.8|8527
1636531720000|2021-11-10 08:08:40|||||||||2049
1636531730000|2021-11-10 08:08:50|147.94|147.78|147.48|147.34|147.94|147.78|147.48|147.32|3573
1636531740000|2021-11-10 08:09:00|||||||||7351
1636531750000|2021-11-10 08:09:10|147.5|147.36|147.5|147.42|147.52|147.42|147.5|147.36|9032
1636531760000|2021-11-10 08:09:20|147.52|147.44|147.52|147.46|147.64|147.46|147.52|147.42|7094
1636531770000|2021-11-10 08:09:30|147.58|147.44|147.72|147.56|147.72|147.56|147.58|147.42|17767
1636531780000|2021-11-10 08:09:40|147.7|147.58|147.74|147.66|147.74|147.66|147.64|147.58|15711
1636531790000|2021-11-10 08:09:50|147.76|147.68|147.78|147.66|147.8|147.68|147.76|147.66|12725
1636531800000|2021-11-10 08:10:00|147.76|147.58|147.18|147.04|147.76|147.6|147.18|147.04|24584
1636531810000|2021-11-10 08:10:10|147.22|147.06|147.2|147.16|147.26|147.16|147.14|147.04|11245
1636531820000|2021-11-10 08:10:20|147.16|147.12|147.1|146.92|147.38|147.18|147.04|146.9|43511
1636531830000|2021-11-10 08:10:30|147.08|146.94|147.32|147.12|147.34|147.12|147.06|146.94|3559
1636531840000|2021-11-10 08:10:40|147.34|147.14|147.34|147.24|147.56|147.24|147.34|147.14|2000
1636531850000|2021-11-10 08:10:50|147.36||147.36||147.4||147.36||0
1636531860000|2021-11-10 08:11:00|||||||||7206
1636531870000|2021-11-10 08:11:10|147.34|147.18|147.12|147.04|147.34|147.18|147.12|147|2619
1636531880000|2021-11-10 08:11:20|147.18|147.06|147.14|147.04|147.32|147.06|147.14|147.04|12405
1636531890000|2021-11-10 08:11:30|147.12|147|146.98|146.88|147.12|147|146.94|146.84|10060
1636531900000|2021-11-10 08:11:40|146.96|146.9|147.08|147|147.12|147|146.94|146.9|23029
1636531910000|2021-11-10 08:11:50|147.12|147.02|147.26|147.12|147.3|147.12|147.12|147.02|20245
1636531920000|2021-11-10 08:12:00|147.28|147.14|147.08|147|147.32|147.26|147.08|147|10537
1636531930000|2021-11-10 08:12:10|147.16|147.02|147.2|147.08|147.2|147.08|147.16|147.02|3429
1636531940000|2021-11-10 08:12:20|147.18|147|147.18|147.04|147.3|147.1|147.14|147|6888
1636531950000|2021-11-10 08:12:30|147.16|147|147.14|147|147.16|147|147.14|147|14
1636531970000|2021-11-10 08:12:50|147.16|147.02|147.24|147.08|147.24|147.08|147.16|147.02|13431
1636531980000|2021-11-10 08:13:00|147.22|147.1|147.34|147.2|147.34|147.2|147.22|147.08|7775
1636532000000|2021-11-10 08:13:20|||||||||600
1636532010000|2021-11-10 08:13:30|147.4|147.22|147.42|147.24|147.48|147.24|147.4|147.22|936
1636532030000|2021-11-10 08:13:50|||||||||1595
1636532040000|2021-11-10 08:14:00|147.4|147.18|147.34|147.2|147.4|147.2|147.34|147.18|631
1636532050000|2021-11-10 08:14:10|147.32|147.18|147.3|147.16|147.32|147.18|147.3|147.14|0
1636532060000|2021-11-10 08:14:20|147.32||147.32||147.34||147.32||33292
1636532080000|2021-11-10 08:14:40|147.3|147.2|147.28|147.16|147.3|147.2|147.28|147.16|14107
1636532090000|2021-11-10 08:14:50|147.26|147.18|147.12|146.98|147.26|147.18|147.12|146.96|18313
1636532100000|2021-11-10 08:15:00|147.1|146.96|146.86|146.7|147.1|146.96|146.84|146.68|15065
1636532110000|2021-11-10 08:15:10|146.88|146.74|147.12|146.98|147.18|146.98|146.88|146.74|9474
1636532120000|2021-11-10 08:15:20||147||147||147||147|10
1636532130000|2021-11-10 08:15:30|||||||||702
1636532140000|2021-11-10 08:15:40|||||||||20860
1636532150000|2021-11-10 08:15:50|147.1||147.12||147.12||147.1||1
1636532170000|2021-11-10 08:16:10|147.1|147.02|147.1|147.02|147.1|147.02|147.1|147.02|67942
1636532180000|2021-11-10 08:16:20|||||||||344
1636532190000|2021-11-10 08:16:30|147.12|147.04|147.14|147.04|147.16|147.04|147.12|147.04|32006
1636532200000|2021-11-10 08:16:40|||||||||8920
1636532210000|2021-11-10 08:16:50|147.12|147.06|147.38|147.26|147.44|147.26|147.12|147.06|30316
1636532230000|2021-11-10 08:17:10|147.36|147.28|147.38|147.28|147.38|147.28|147.34|147.28|17000
1636532240000|2021-11-10 08:17:20|147.36|147.26|147.26|147.16|147.36|147.26|147.24|147.12|13123
1636532250000|2021-11-10 08:17:30||147.18||147.18||147.18||147.16|3352
1636532260000|2021-11-10 08:17:40|||||||||4000
1636532270000|2021-11-10 08:17:50|||||||||1005
1636532280000|2021-11-10 08:18:00|147.24|147.2|147.24|147.18|147.32|147.2|147.22|147.18|262
1636532290000|2021-11-10 08:18:10|||||||||5002
1636532300000|2021-11-10 08:18:20|147.22|147.2|147.08|147|147.22|147.2|147.08|146.94|16635
1636532310000|2021-11-10 08:18:30|147.16|147.02|147.08|147|147.16|147.02|147.08|147|4000
1636532320000|2021-11-10 08:18:40|147.04|146.94|146.96|146.82|147.04|146.94|146.96|146.8|2837
1636532330000|2021-11-10 08:18:50|146.94|146.8|146.88|146.72|146.94|146.8|146.88|146.7|0
1636532340000|2021-11-10 08:19:00|146.92|146.74|146.98|146.84|146.98|146.84|146.88|146.74|1000
1636532350000|2021-11-10 08:19:10|147|146.86|147.1|146.98|147.12|146.98|147|146.86|1922
1636532360000|2021-11-10 08:19:20|147.16|147|147.2|147.04|147.22|147.04|147.14|147|2029
1636532370000|2021-11-10 08:19:30||147.06||147.06||147.06||147.06|677
1636532380000|2021-11-10 08:19:40|147.18||147.18||147.18||147.18||0
1636532390000|2021-11-10 08:19:50||147.02||147.08||147.08||147.02|1000
1636532400000|2021-11-10 08:20:00|||||||||2038
1636532410000|2021-11-10 08:20:10|147.22|147.1|147.26|147.12|147.32|147.12|147.2|147.1|2655
1636532420000|2021-11-10 08:20:20|147.3|147.16|147.42|147.28|147.48|147.28|147.3|147.16|2079
1636532430000|2021-11-10 08:20:30|147.44|147.36|147.62|147.46|147.62|147.46|147.44|147.36|1524
1636532450000|2021-11-10 08:20:50||147.48||147.5||147.5||147.48|6
1636532460000|2021-11-10 08:21:00|||||||||897
1636532470000|2021-11-10 08:21:10|||||||||261
1636532480000|2021-11-10 08:21:20|147.6|147.48|147.6|147.48|147.6|147.48|147.6|147.48|691
1636532490000|2021-11-10 08:21:30||147.5||147.5||147.5||147.5|0
1636532500000|2021-11-10 08:21:40|||||||||3255
1636532510000|2021-11-10 08:21:50|||||||||6735
1636532520000|2021-11-10 08:22:00|||||||||7463
1636532530000|2021-11-10 08:22:10|||||||||333
1636532540000|2021-11-10 08:22:20|147.58|147.58|147.56|147.46|147.62|147.58|147.44|147.34|20355
1636532550000|2021-11-10 08:22:30|147.54|147.38|147.38|147.24|147.54|147.44|147.38|147.22|2326
1636532570000|2021-11-10 08:22:50|||||||||6785
1636532580000|2021-11-10 08:23:00|||||||||1000
1636532600000|2021-11-10 08:23:20|147.42|147.26|147.42|147.32|147.46|147.32|147.42|147.26|3537
1636532610000|2021-11-10 08:23:30|||||||||3366
1636532620000|2021-11-10 08:23:40|147.44|147.34|147.72|147.56|147.72|147.56|147.44|147.34|15717
1636532630000|2021-11-10 08:23:50|147.66|147.52|147.56|147.44|147.66|147.52|147.56|147.42|4878
1636532640000|2021-11-10 08:24:00|147.54|147.36|147.54|147.42|147.54|147.46|147.52|147.36|1922
1636532650000|2021-11-10 08:24:10|147.52|147.36|147.52|147.4|147.52|147.4|147.5|147.36|0
1636532660000|2021-11-10 08:24:20||147.42||147.42||147.42||147.42|0
1636532670000|2021-11-10 08:24:30|147.5|147.4|147.46|147.34|147.5|147.4|147.46|147.34|15276
1636532680000|2021-11-10 08:24:40|147.44|147.28|147.38|147.24|147.44|147.28|147.38|147.22|0
1636532690000|2021-11-10 08:24:50|147.36|147.2|147.34|147.18|147.36|147.2|147.34|147.16|2202
1636532700000|2021-11-10 08:25:00|147.32|147.16|147.3|147.16|147.32|147.16|147.3|147.16|1042
1636532710000|2021-11-10 08:25:10|147.28|147.12|147.08|146.96|147.28|147.12|147.06|146.94|2648
1636532720000|2021-11-10 08:25:20|147.1|146.98|147.1|146.96|147.12|147|147.1|146.94|5583
1636532730000|2021-11-10 08:25:30|147.08||147.08||147.08||147.08||0
1636532740000|2021-11-10 08:25:40|147.06||147.02||147.06||147.02||361
1636532750000|2021-11-10 08:25:50|147|146.9|147|146.88|147|146.96|146.98|146.86|4348
1636532760000|2021-11-10 08:26:00|146.98|146.86|146.86|146.74|147|146.86|146.86|146.72|4681
1636532770000|2021-11-10 08:26:10|146.88|146.78|147.1|146.96|147.18|147.08|146.88|146.78|19457
1636532790000|2021-11-10 08:26:30||147||147||147||147|0
1636532800000|2021-11-10 08:26:40|147.12|147.02|147.3|147.1|147.32|147.1|147.12|147.02|3649
1636532810000|2021-11-10 08:26:50|147.24||147.24||147.24||147.24||0
1636532820000|2021-11-10 08:27:00|147.22|147.02|147.18|147.04|147.22|147.04|147.16|147.02|344
1636532830000|2021-11-10 08:27:10|147.16||147.16||147.16||147.16||530
1636532840000|2021-11-10 08:27:20|147.18|147.06|147.18|147.08|147.2|147.08|147.18|147.06|189
1636532850000|2021-11-10 08:27:30|147.2|147.1|147.24|147.12|147.24|147.12|147.2|147.1|1045
1636532860000|2021-11-10 08:27:40|147.3|147.14|147.28|147.2|147.36|147.24|147.28|147.14|3898
1636532870000|2021-11-10 08:27:50||147.22||147.22||147.22||147.2|9952
1636532880000|2021-11-10 08:28:00|147.26|147.2|147.22|147.12|147.26|147.2|147.22|147.12|2610
1636532890000|2021-11-10 08:28:10|147.2||147.2||147.2||147.2||2284
1636532900000|2021-11-10 08:28:20|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.12|2138
1636532920000|2021-11-10 08:28:40|||||||||670
1636532930000|2021-11-10 08:28:50|147.26|147.12|147.2|147.14|147.26|147.14|147.16|147.06|9924
1636532940000|2021-11-10 08:29:00|147.22|147.16|147.36|147.28|147.38|147.28|147.22|147.14|12004
1636532950000|2021-11-10 08:29:10|147.3|147.24|147.32|147.22|147.36|147.28|147.28|147.2|10574
1636532960000|2021-11-10 08:29:20|||||||||675
1636532970000|2021-11-10 08:29:30|147.3|147.2|147.3|147.2|147.3|147.2|147.3|147.2|5001
1636532980000|2021-11-10 08:29:40|147.32|147.22|147.34|147.22|147.36|147.22|147.32|147.2|3475
1636532990000|2021-11-10 08:29:50|147.36|147.24|147.34|147.28|147.44|147.28|147.3|147.24|9100
1636533000000|2021-11-10 08:30:00|147.32|147.24|147.42|147.3|147.44|147.3|147.32|147.24|4239
1636533010000|2021-11-10 08:30:10|147.4|147.26|147.26|147.2|147.44|147.26|147.26|147.2|4852
1636533020000|2021-11-10 08:30:20|147.22|147.14|147|146.9|147.22|147.14|147|146.88|16530
1636533030000|2021-11-10 08:30:30|146.98||146.98||147||146.98||433
1636533040000|2021-11-10 08:30:40|146.96|146.92|146.92|146.88|146.98|146.92|146.92|146.88|6065
1636533050000|2021-11-10 08:30:50|146.98|146.9|147|146.9|147.02|147|146.94|146.88|49721
1636533060000|2021-11-10 08:31:00|146.98|146.92|147.26|147.16|147.26|147.16|146.98|146.92|20932
1636533070000|2021-11-10 08:31:10|147.3|147.18|147.3|147.2|147.32|147.2|147.3|147.18|4596
1636533080000|2021-11-10 08:31:20|147.28|147.18|147.28|147.16|147.3|147.18|147.18|147.06|8713
1636533090000|2021-11-10 08:31:30|147.26||147.26||147.26||147.24||6500
1636533100000|2021-11-10 08:31:40|147.24||147.22||147.26||147.22||5
1636533110000|2021-11-10 08:31:50|147.2|147.12|147.06|146.94|147.2|147.12|147.06|146.94|5442
1636533120000|2021-11-10 08:32:00|147.1|146.96|147.18|147.06|147.18|147.06|147.1|146.96|2611
1636533130000|2021-11-10 08:32:10|147.16|147.04|147.1|146.98|147.16|147.04|147.1|146.96|0
1636533140000|2021-11-10 08:32:20||147||147||147||147|450
1636533150000|2021-11-10 08:32:30|147.08||147.08||147.08||147.08||0
1636533160000|2021-11-10 08:32:40|147.12|147.02|147.16|147.04|147.18|147.1|147.12|147.02|2642
1636533170000|2021-11-10 08:32:50||147.02||147.02||147.02||147.02|20000
1636533180000|2021-11-10 08:33:00||147.04||147.04||147.04||147.04|3238
1636533200000|2021-11-10 08:33:20|147.1|147.02|147.02|146.9|147.1|147.02|147|146.88|6315
1636533210000|2021-11-10 08:33:30|147|146.92|147|146.92|147.06|146.92|147|146.92|0
1636533220000|2021-11-10 08:33:40|||||||||7976
1636533240000|2021-11-10 08:34:00|147.04|147.04|147.36|147.24|147.5|147.38|147.02|146.92|54523
1636533250000|2021-11-10 08:34:10|147.42|147.28|147.4|147.28|147.42|147.28|147.4|147.28|4044
1636533270000|2021-11-10 08:34:30|147.42|147.3|147.46|147.34|147.5|147.34|147.42|147.3|4037
1636533290000|2021-11-10 08:34:50|147.44||147.44||147.44||147.44||27902
1636533310000|2021-11-10 08:35:10|147.42|147.3|147.22|147.14|147.42|147.34|147.22|147.12|9818
1636533320000|2021-11-10 08:35:20|147.26|147.2|147.32|147.22|147.32|147.22|147.26|147.2|2320
1636533330000|2021-11-10 08:35:30|147.3|147.2|147.22|147.16|147.3|147.2|147.22|147.12|8087
1636533340000|2021-11-10 08:35:40|147.24||147.24||147.28||147.24||0
1636533350000|2021-11-10 08:35:50|147.22||147.24||147.24||147.22||432
1636533360000|2021-11-10 08:36:00|147.22||147.22||147.22||147.22||0
1636533370000|2021-11-10 08:36:10|147.2|147.12|147.14|147.08|147.2|147.12|147.14|147.08|2744
1636533380000|2021-11-10 08:36:20|147.16|147.1|147.46|147.36|147.48|147.36|147.16|147.1|14278
1636533390000|2021-11-10 08:36:30|147.42|147.32|147.32|147.22|147.44|147.32|147.32|147.2|16687
1636533400000|2021-11-10 08:36:40|147.34|147.24|147.44|147.34|147.44|147.34|147.32|147.24|21059
1636533410000|2021-11-10 08:36:50|147.48||147.46||147.48||147.46||138
1636533420000|2021-11-10 08:37:00|147.48|147.36|147.5|147.4|147.52|147.4|147.48|147.36|4270
1636533430000|2021-11-10 08:37:10|147.48|147.36|147.52|147.4|147.54|147.4|147.44|147.28|11168
1636533450000|2021-11-10 08:37:30||147.38||147.4||147.4||147.38|2234
1636533460000|2021-11-10 08:37:40|147.54|147.42|147.62|147.5|147.64|147.5|147.54|147.42|2752
1636533470000|2021-11-10 08:37:50|||||||||1407
1636533480000|2021-11-10 08:38:00|147.56|147.46|147.56|147.48|147.56|147.48|147.56|147.46|1038
1636533490000|2021-11-10 08:38:10|147.6|147.5|147.6|147.52|147.6|147.54|147.6|147.5|991
1636533500000|2021-11-10 08:38:20|147.66|147.54|147.66|147.56|147.66|147.56|147.66|147.54|360
1636533510000|2021-11-10 08:38:30|147.64|147.54|147.54|147.46|147.64|147.54|147.52|147.38|11219
1636533520000|2021-11-10 08:38:40|147.52|147.42|147.52|147.4|147.58|147.5|147.5|147.38|5364
1636533530000|2021-11-10 08:38:50|||||||||8765
1636533540000|2021-11-10 08:39:00|147.5|147.38|147.54|147.4|147.56|147.4|147.48|147.38|2019
1636533550000|2021-11-10 08:39:10|147.56||147.56||147.56||147.54||0
1636533560000|2021-11-10 08:39:20|147.58|147.42|147.66|147.54|147.72|147.64|147.52|147.42|21576
1636533570000|2021-11-10 08:39:30|147.7|147.58|147.7|147.6|147.72|147.6|147.68|147.54|4535
1636533580000|2021-11-10 08:39:40|147.66|147.58|147.58|147.52|147.66|147.58|147.58|147.44|8061
1636533590000|2021-11-10 08:39:50|147.56|147.5|147.48|147.36|147.6|147.5|147.48|147.34|1748
1636533600000|2021-11-10 08:40:00|||||||||20220
1636533610000|2021-11-10 08:40:10|147.46|147.38|147.46|147.38|147.46|147.38|147.46|147.38|0
1636533620000|2021-11-10 08:40:20|147.44|147.28|147.38|147.32|147.44|147.32|147.38|147.28|2112
1636533630000|2021-11-10 08:40:30|147.42|147.34|147.52|147.44|147.52|147.44|147.42|147.34|4191
1636533640000|2021-11-10 08:40:40|147.5|147.42|147.42|147.32|147.5|147.42|147.42|147.32|2500
1636533650000|2021-11-10 08:40:50|147.44|147.34|147.52|147.4|147.52|147.44|147.44|147.34|20950
1636533660000|2021-11-10 08:41:00|147.5|147.42|147.52|147.42|147.52|147.42|147.5|147.42|2016
1636533670000|2021-11-10 08:41:10|147.56|147.44|147.52|147.42|147.64|147.5|147.52|147.4|12982
1636533680000|2021-11-10 08:41:20||147.4||147.4||147.4||147.4|3165
1636533690000|2021-11-10 08:41:30|147.54|147.42|147.56|147.44|147.58|147.46|147.54|147.42|0
1636533710000|2021-11-10 08:41:50|147.54|147.42|147.38|147.26|147.54|147.44|147.38|147.26|4828
1636533720000|2021-11-10 08:42:00|147.36|147.24|147.3|147.2|147.36|147.24|147.3|147.2|24
1636533730000|2021-11-10 08:42:10|||||||||675
1636533740000|2021-11-10 08:42:20|147.28|147.14|147.18|147.08|147.28|147.14|147.18|147.06|2676
1636533750000|2021-11-10 08:42:30|147.16|147.04|147.06|146.94|147.16|147.06|147|146.88|3020
1636533760000|2021-11-10 08:42:40|||||||||1947
1636533790000|2021-11-10 08:43:10|147.04|146.96|147.06|147|147.06|147|147.04|146.94|3111
1636533810000|2021-11-10 08:43:30|147.04|147.02|147.04|146.94|147.06|147.04|147|146.94|1826
1636533820000|2021-11-10 08:43:40|147.06|146.96|147.1|147|147.12|147.06|147.06|146.96|3647
1636533830000|2021-11-10 08:43:50|147.12|147.02|147.26|147.18|147.32|147.18|147.12|147.02|8309
1636533840000|2021-11-10 08:44:00|147.32|147.2|147.3|147.18|147.32|147.2|147.3|147.18|5000
1636533850000|2021-11-10 08:44:10|147.24|147.16|147.14|147|147.24|147.16|147.14|146.98|11792
1636533860000|2021-11-10 08:44:20|147.12|146.98|147.16|147.06|147.16|147.06|147.1|146.96|1713
1636533870000|2021-11-10 08:44:30|147.14|147.08|147.16|147.06|147.16|147.08|147.14|147.04|67
1636533880000|2021-11-10 08:44:40|147.14|147.04|147.1|147|147.14|147.04|147.04|146.94|8115
1636533890000|2021-11-10 08:44:50|147.08||147.1||147.12||147.08||0
1636533910000|2021-11-10 08:45:10|||||||||34507
1636533920000|2021-11-10 08:45:20|147.12|147.02|147.2|147.12|147.24|147.12|147.12|147.02|4684
1636533930000|2021-11-10 08:45:30|147.22|147.14|147.18|147.12|147.26|147.18|147.18|147.12|6906
1636533940000|2021-11-10 08:45:40|147.22|147.14|147.32|147.22|147.36|147.22|147.22|147.14|11853
1636533950000|2021-11-10 08:45:50|147.36|147.24|147.32|147.26|147.36|147.26|147.3|147.24|32
1636533960000|2021-11-10 08:46:00|147.3|147.22|147.3|147.24|147.3|147.24|147.3|147.22|1146
1636533980000|2021-11-10 08:46:20|147.28|147.22|147.26|147.22|147.28|147.22|147.26|147.22|2362
1636533990000|2021-11-10 08:46:30|147.24|147.16|147.08|147.02|147.24|147.16|147.08|147.02|19323
1636534020000|2021-11-10 08:47:00|147.06|146.98|146.94|146.88|147.06|146.98|146.94|146.88|24799
1636534030000|2021-11-10 08:47:10|146.96|146.9|147|146.94|147|146.94|146.96|146.9|7673
1636534040000|2021-11-10 08:47:20|||||||||680
1636534050000|2021-11-10 08:47:30|||||||||2500
1636534070000|2021-11-10 08:47:50|146.98|146.92|146.9|146.84|146.98|146.92|146.9|146.84|8740
1636534080000|2021-11-10 08:48:00|146.92|146.86|146.9|146.84|146.94|146.86|146.9|146.84|2500
1636534090000|2021-11-10 08:48:10|146.94|146.86|146.82|146.7|146.94|146.86|146.82|146.68|280
1636534100000|2021-11-10 08:48:20|146.8|146.68|146.66|146.6|146.8|146.68|146.66|146.6|7227
1636534110000|2021-11-10 08:48:30|146.7|146.54|146.68|146.6|146.72|146.6|146.62|146.5|3671
1636534120000|2021-11-10 08:48:40|146.66||146.66||146.66||146.66||1563
1636534130000|2021-11-10 08:48:50|146.7|146.62|146.7|146.64|146.7|146.64|146.66|146.6|7017
1636534140000|2021-11-10 08:49:00|146.68||146.68||146.68||146.68||1214
1636534150000|2021-11-10 08:49:10|||||||||340
1636534160000|2021-11-10 08:49:20|146.66|146.6|146.6|146.52|146.66|146.6|146.56|146.42|8384
1636534170000|2021-11-10 08:49:30|146.64|146.54|146.64|146.54|146.64|146.54|146.64|146.54|6586
1636534180000|2021-11-10 08:49:40|146.66|146.56|146.8|146.68|146.8|146.68|146.64|146.56|13217
1636534190000|2021-11-10 08:49:50|146.84|146.74|146.84|146.76|146.84|146.76|146.84|146.74|3720
1636534210000|2021-11-10 08:50:10|146.82|146.74|146.78|146.74|146.82|146.76|146.78|146.7|13343
1636534220000|2021-11-10 08:50:20|||||||||35300
1636534230000|2021-11-10 08:50:30|146.76|146.7|146.82|146.76|146.84|146.76|146.7|146.62|17706
1636534250000|2021-11-10 08:50:50|146.84|146.78|146.84|146.78|146.84|146.78|146.84|146.78|7086
1636534260000|2021-11-10 08:51:00||146.8||146.8||146.8||146.8|5108
1636534270000|2021-11-10 08:51:10|146.88|146.88|146.92|146.86|146.98|146.88|146.8|146.76|27085
1636534280000|2021-11-10 08:51:20|146.94|146.88|146.96|146.9|146.96|146.9|146.92|146.86|2573
1636534290000|2021-11-10 08:51:30|||||||||1250
1636534300000|2021-11-10 08:51:40|146.94|146.86|146.96|146.9|146.98|146.92|146.82|146.74|31144
1636534310000|2021-11-10 08:51:50|146.94|146.88|146.86|146.78|146.94|146.88|146.86|146.78|8016
1636534320000|2021-11-10 08:52:00|146.84|146.76|146.82|146.74|146.84|146.76|146.76|146.64|30045
1636534340000|2021-11-10 08:52:20|||||||||90
1636534350000|2021-11-10 08:52:30|146.8|146.68|146.82|146.76|146.84|146.76|146.76|146.66|7544
1636534370000|2021-11-10 08:52:50|146.8|146.74|146.78|146.74|146.8|146.74|146.74|146.6|24724
1636534380000|2021-11-10 08:53:00|146.76|146.7|146.76|146.74|146.8|146.76|146.6|146.5|72500
1636534390000|2021-11-10 08:53:10|146.74|146.7|146.82|146.76|146.82|146.76|146.74|146.7|20187
1636534400000|2021-11-10 08:53:20|||||||||330
1636534420000|2021-11-10 08:53:40|||||||||16932
1636534430000|2021-11-10 08:53:50|146.86|146.78|146.84|146.76|146.92|146.8|146.84|146.76|11700
1636534440000|2021-11-10 08:54:00|146.82|146.78|146.84|146.76|146.84|146.8|146.82|146.76|6256
1636534460000|2021-11-10 08:54:20||146.78||146.78||146.82||146.78|1592
1636534470000|2021-11-10 08:54:30|||||||||38156
1636534480000|2021-11-10 08:54:40||146.8||146.8||146.8||146.8|2377
1636534500000|2021-11-10 08:55:00|146.88|146.82|146.86|146.78|146.88|146.82|146.82|146.76|2408
1636534510000|2021-11-10 08:55:10|146.88|146.8|147.02|147|147.06|147|146.88|146.8|52142
1636534520000|2021-11-10 08:55:20|||||||||480
1636534530000|2021-11-10 08:55:30|147.06|146.96|147.02|147|147.06|147|146.96|146.86|27375
1636534540000|2021-11-10 08:55:40|147.04|146.94|147.06|147|147.06|147|147.04|146.94|10025
1636534550000|2021-11-10 08:55:50|147.04|146.98|147.04|147|147.06|147|146.92|146.8|89013
1636534560000|2021-11-10 08:56:00|147.02|146.96|147.02|146.96|147.02|147|146.92|146.84|104101
1636534570000|2021-11-10 08:56:10|146.96|146.92|147.14|147.02|147.16|147.02|146.96|146.88|81423
1636534580000|2021-11-10 08:56:20|147.16|147.04|147.26|147.18|147.28|147.18|147.14|147.04|29513
1636534590000|2021-11-10 08:56:30|147.24|147.14|147.22|147.14|147.24|147.14|147.18|147.1|4839
1636534600000|2021-11-10 08:56:40|147.24|147.12|147.16|147.04|147.24|147.12|147.06|147.02|11471
1636534610000|2021-11-10 08:56:50|147.18|147.06|147.2|147.08|147.2|147.08|147.14|147.06|16069
1636534620000|2021-11-10 08:57:00|||||||||3405
1636534630000|2021-11-10 08:57:10|147.18|147.06|147.18|147.14|147.2|147.16|147.14|147.06|7503
1636534640000|2021-11-10 08:57:20|147.16|147.16|147.18|147.14|147.18|147.16|147.16|147.14|12794
1636534650000|2021-11-10 08:57:30|147.16|147.12|147.14|147.08|147.16|147.14|147.14|147.08|17828
1636534670000|2021-11-10 08:57:50|||||||||380
1636534680000|2021-11-10 08:58:00|147.12|147.04|147.02|147|147.12|147.04|147.02|146.92|19515
1636534690000|2021-11-10 08:58:10|147.04|146.96|147.02|147|147.04|147|147.02|146.96|40789
1636534700000|2021-11-10 08:58:20|147.04||147.02||147.04||147.02||9628
1636534720000|2021-11-10 08:58:40|||||||||10
1636534730000|2021-11-10 08:58:50|147.04|147.02|147.22|147.12|147.42|147.32|147.04|147.02|36462
1636534740000|2021-11-10 08:59:00||147.14||147.14||147.14||147.12|0
1636534750000|2021-11-10 08:59:10|147.26|147.18|147.26|147.18|147.26|147.18|147.26|147.16|75
1636534760000|2021-11-10 08:59:20||147.2||147.2||147.2||147.18|2635
1636534770000|2021-11-10 08:59:30|147.28|147.24|147.42|147.3|147.42|147.3|147.28|147.24|17203
1636534780000|2021-11-10 08:59:40|147.44|147.32|147.44|147.36|147.44|147.38|147.34|147.3|12353
1636534790000|2021-11-10 08:59:50|147.42|147.32|147.38|147.3|147.42|147.32|147.34|147.26|28027
1636534800000|2021-11-10 09:00:00|147.4|147.26|147.58|147.52|147.58|147.54|147.4|147.26|43094
1636534810000|2021-11-10 09:00:10|147.56|147.48|147.58|147.48|147.58|147.48|147.52|147.4|7699
1636534820000|2021-11-10 09:00:20|147.56|147.46|147.52|147.42|147.56|147.46|147.44|147.32|5744
1636534830000|2021-11-10 09:00:30|147.54||147.56||147.58||147.54||4636
1636534840000|2021-11-10 09:00:40|147.58|147.44|147.56|147.46|147.58|147.54|147.52|147.36|20034
1636534850000|2021-11-10 09:00:50||147.48||147.48||147.48||147.48|2330
1636534860000|2021-11-10 09:01:00|||||||||15
1636534870000|2021-11-10 09:01:10|147.54|147.46|147.46|147.34|147.54|147.46|147.44|147.32|3471
1636534880000|2021-11-10 09:01:20||147.36||147.38||147.38||147.36|0
1636534890000|2021-11-10 09:01:30|||||||||500
1636534910000|2021-11-10 09:01:50|147.48|147.4|147.58|147.5|147.58|147.5|147.46|147.4|10406
1636534930000|2021-11-10 09:02:10|147.64|147.52|147.64|147.5|147.66|147.52|147.64|147.5|5
1636534940000|2021-11-10 09:02:20|147.66|147.52|147.66|147.6|147.66|147.6|147.66|147.52|0
1636534950000|2021-11-10 09:02:30|147.7|147.62|147.54|147.4|147.74|147.66|147.54|147.4|16501
1636534960000|2021-11-10 09:02:40|147.52|147.46|147.42|147.32|147.52|147.46|147.42|147.32|2176
1636534970000|2021-11-10 09:02:50|147.44|147.36|147.68|147.54|147.68|147.54|147.44|147.36|13068
1636534980000|2021-11-10 09:03:00|147.6|147.52|147.66|147.52|147.68|147.56|147.6|147.52|250
1636534990000|2021-11-10 09:03:10|147.68|147.54|147.66|147.52|147.68|147.54|147.66|147.52|0
1636535000000|2021-11-10 09:03:20|147.68||147.66||147.68||147.66||0
1636535010000|2021-11-10 09:03:30|147.68|147.54|147.74|147.66|147.8|147.66|147.66|147.54|11132
1636535020000|2021-11-10 09:03:40|147.72|147.64|147.72|147.62|147.72|147.66|147.7|147.56|7660
1636535030000|2021-11-10 09:03:50|147.74|147.64|147.86|147.8|147.86|147.8|147.74|147.64|5769
1636535040000|2021-11-10 09:04:00|147.84|147.78|147.84|147.74|147.84|147.82|147.84|147.7|4453
1636535050000|2021-11-10 09:04:10|147.86|147.76|147.86|147.76|147.86|147.76|147.86|147.76|0
1636535100000|2021-11-10 09:05:00|||||||||1500
1636535110000|2021-11-10 09:05:10|147.84|147.74|147.88|147.78|147.88|147.82|147.82|147.7|10541
1636535130000|2021-11-10 09:05:30|147.86|147.76|147.8|147.66|147.86|147.76|147.8|147.62|24199
1636535140000|2021-11-10 09:05:40|147.78|147.68|147.78|147.66|147.78|147.68|147.78|147.64|0
1636535150000|2021-11-10 09:05:50|||||||||181
1636535160000|2021-11-10 09:06:00||147.68||147.66||147.68||147.66|62
1636535180000|2021-11-10 09:06:20|147.8|147.68|147.8|147.7|147.84|147.76|147.76|147.66|5573
1636535190000|2021-11-10 09:06:30|147.82|147.72|147.94|147.86|147.96|147.86|147.82|147.72|6728
1636535200000|2021-11-10 09:06:40|147.92|147.84|147.9|147.86|147.92|147.86|147.86|147.78|14098
1636535210000|2021-11-10 09:06:50|147.88|147.82|147.94|147.88|147.94|147.9|147.88|147.82|7200
1636535220000|2021-11-10 09:07:00|147.96|147.84|147.92|147.82|147.96|147.9|147.92|147.8|28753
1636535240000|2021-11-10 09:07:20|||||||||2009
1636535260000|2021-11-10 09:07:40|147.94|147.84|147.96|147.88|147.96|147.88|147.9|147.84|6143
1636535270000|2021-11-10 09:07:50|147.98|147.9|147.98|147.92|147.98|147.94|147.98|147.9|9142
1636535280000|2021-11-10 09:08:00|148|147.94|148.14|148.1|148.2|148.1|147.98|147.86|36097
1636535290000|2021-11-10 09:08:10||148.08||148.08||148.08||148.08|999
1636535300000|2021-11-10 09:08:20|148.12|148.1|148.18|148.12|148.2|148.12|148.12|148.08|11161
1636535310000|2021-11-10 09:08:30|148.16|148.08|148.2|148.14|148.2|148.16|148.16|148.08|43557
1636535320000|2021-11-10 09:08:40|148.18|148.1|148.16|148.08|148.18|148.14|148.16|148.08|4421
1636535330000|2021-11-10 09:08:50|148.2|148.1|148.24|148.16|148.28|148.18|148.2|148.1|18796
1636535340000|2021-11-10 09:09:00|148.2|148.12|148.16|148.08|148.2|148.16|148.16|148.08|4855
1636535350000|2021-11-10 09:09:10||148.1||148.08||148.1||148.08|1585
1636535360000|2021-11-10 09:09:20|148.14|148.06|148.06|147.94|148.14|148.08|148.06|147.92|30001
1636535380000|2021-11-10 09:09:40|||||||||1337
1636535390000|2021-11-10 09:09:50|148.08|148.06|148.06|147.94|148.08|148.06|148.06|147.94|2365
1636535400000|2021-11-10 09:10:00|148.04|147.86|147.88|147.74|148.04|147.86|147.88|147.7|531
1636535410000|2021-11-10 09:10:10|147.9|147.76|147.94|147.8|147.94|147.82|147.9|147.76|6020
1636535420000|2021-11-10 09:10:20||147.78||147.82||147.84||147.78|40724
1636535430000|2021-11-10 09:10:30|147.92|147.84|147.96|147.92|148|147.92|147.92|147.8|7741
1636535440000|2021-11-10 09:10:40|148|147.94|147.98|147.92|148.02|147.94|147.98|147.92|35
1636535450000|2021-11-10 09:10:50|147.96|147.9|147.98|147.94|147.98|147.96|147.96|147.9|17488
1636535460000|2021-11-10 09:11:00|148.02||147.98||148.04||147.98||2948
1636535470000|2021-11-10 09:11:10|||||||||2000
1636535500000|2021-11-10 09:11:40|148|147.96|148|147.94|148|147.96|148|147.94|2295
1636535510000|2021-11-10 09:11:50|148.02|147.96|148.04|147.98|148.12|148.02|148.02|147.96|14146
1636535520000|2021-11-10 09:12:00|148.08|148|148.12|148.02|148.12|148.08|148.08|148|24767
1636535530000|2021-11-10 09:12:10|148.1|148|148.06|147.96|148.1|148|148.06|147.96|5926
1636535540000|2021-11-10 09:12:20||147.98||147.98||147.98||147.98|0
1636535550000|2021-11-10 09:12:30|||||||||2011
1636535560000|2021-11-10 09:12:40|148.04|147.96|147.8|147.72|148.04|147.96|147.78|147.66|16916
1636535570000|2021-11-10 09:12:50|147.78|147.7|147.78|147.7|147.78|147.74|147.68|147.64|73758
1636535580000|2021-11-10 09:13:00|147.76|147.66|147.78|147.7|147.78|147.7|147.74|147.66|11644
1636535590000|2021-11-10 09:13:10|147.76|147.68|147.78|147.68|147.8|147.74|147.76|147.68|13661
1636535600000|2021-11-10 09:13:20|147.8|147.7|147.8|147.7|147.82|147.74|147.8|147.68|3379
1636535610000|2021-11-10 09:13:30|147.78||147.78||147.78||147.78||0
1636535620000|2021-11-10 09:13:40|||||||||346
1636535640000|2021-11-10 09:14:00||147.72||147.7||147.72||147.7|59
1636535650000|2021-11-10 09:14:10|147.8|147.72|147.88|147.78|147.88|147.78|147.8|147.72|5557
1636535660000|2021-11-10 09:14:20|147.82|147.8|147.86|147.8|147.88|147.82|147.82|147.78|13539
1636535670000|2021-11-10 09:14:30|147.88|147.82|147.96|147.88|147.98|147.9|147.88|147.82|18992
1636535680000|2021-11-10 09:14:40|147.92||147.92||147.92||147.92||676
1636535690000|2021-11-10 09:14:50|147.98|147.9|148.06|147.98|148.06|147.98|147.96|147.9|3024
1636535700000|2021-11-10 09:15:00||148||147.98||148||147.98|24591
1636535720000|2021-11-10 09:15:20|148.1|148|148.1|148.04|148.18|148.1|148.1|148|35442
1636535730000|2021-11-10 09:15:30|148.12|148.06|148.1|148.04|148.12|148.06|148.1|148.04|2417
1636535740000|2021-11-10 09:15:40|148.08|148.02|148.06|148|148.08|148.04|148.02|147.92|24519
1636535760000|2021-11-10 09:16:00|148.04|147.98|148.06|147.98|148.06|147.98|148|147.92|18269
1636535770000|2021-11-10 09:16:10|148.04||148.04||148.04||148.04||0
1636535780000|2021-11-10 09:16:20|148.02|147.96|148|147.88|148.02|147.98|148|147.86|8495
1636535790000|2021-11-10 09:16:30|147.96|147.84|147.92|147.82|147.96|147.84|147.92|147.78|5603
1636535800000|2021-11-10 09:16:40|147.9|147.84|147.88|147.74|147.9|147.84|147.88|147.72|2413
1636535810000|2021-11-10 09:16:50|147.86|147.72|147.7|147.58|147.86|147.72|147.68|147.58|8781
1636535820000|2021-11-10 09:17:00|147.68|147.64|147.68|147.54|147.68|147.64|147.68|147.52|2075
1636535830000|2021-11-10 09:17:10|147.7|147.56|147.7|147.6|147.7|147.62|147.7|147.56|7605
1636535840000|2021-11-10 09:17:20|147.72|147.62|147.72|147.6|147.72|147.62|147.72|147.6|6503
1636535860000|2021-11-10 09:17:40|147.7|147.58|147.56|147.42|147.7|147.58|147.56|147.4|3442
1636535870000|2021-11-10 09:17:50||147.4||147.42||147.42||147.4|1005
1636535890000|2021-11-10 09:18:10|147.54|147.44|147.54|147.44|147.54|147.46|147.52|147.44|1500
1636535900000|2021-11-10 09:18:20|147.56|147.46|147.54|147.44|147.6|147.5|147.54|147.44|25699
1636535910000|2021-11-10 09:18:30|147.56|147.46|147.56|147.46|147.56|147.46|147.56|147.46|794
1636535920000|2021-11-10 09:18:40|147.54|147.48|147.54|147.5|147.56|147.5|147.54|147.48|0
1636535930000|2021-11-10 09:18:50|||||||||3003
1636535940000|2021-11-10 09:19:00|147.56|147.46|147.6|147.52|147.66|147.58|147.52|147.42|20437
1636535950000|2021-11-10 09:19:10|147.56||147.56||147.6||147.56||0
1636535960000|2021-11-10 09:19:20|147.54|147.48|147.54|147.46|147.54|147.48|147.54|147.46|623
1636535970000|2021-11-10 09:19:30|147.52|147.42|147.48|147.38|147.52|147.42|147.46|147.36|3928
1636535980000|2021-11-10 09:19:40|147.46||147.46||147.46||147.46||2600
1636535990000|2021-11-10 09:19:50|||||||||998
1636536000000|2021-11-10 09:20:00|147.44|147.36|147.32|147.24|147.44|147.36|147.32|147.24|17383
1636536010000|2021-11-10 09:20:10|147.3|147.2|147.36|147.26|147.36|147.26|147.26|147.2|15387
1636536020000|2021-11-10 09:20:20||147.3||147.28||147.3||147.28|3290
1636536040000|2021-11-10 09:20:40|147.4|147.3|147.46|147.4|147.5|147.4|147.4|147.3|3463
1636536060000|2021-11-10 09:21:00|147.44|147.38|147.4|147.3|147.44|147.38|147.4|147.3|9813
1636536070000|2021-11-10 09:21:10|147.38|147.28|147.3|147.2|147.38|147.28|147.3|147.2|6598
1636536080000|2021-11-10 09:21:20|||||||||20
1636536090000|2021-11-10 09:21:30|147.28|147.22|147.28|147.2|147.28|147.22|147.28|147.2|3369
1636536110000|2021-11-10 09:21:50|||||||||447
1636536120000|2021-11-10 09:22:00|147.26||147.26||147.26||147.26||0
1636536130000|2021-11-10 09:22:10|147.28|147.22|147.32|147.24|147.32|147.24|147.28|147.22|19600
1636536140000|2021-11-10 09:22:20|||||||||677
1636536150000|2021-11-10 09:22:30|147.34|147.26|147.38|147.3|147.38|147.3|147.34|147.26|6090
1636536180000|2021-11-10 09:23:00|147.4|147.32|147.38|147.26|147.4|147.34|147.32|147.22|33000
1636536190000|2021-11-10 09:23:10|147.36|147.24|147.36|147.24|147.36|147.24|147.36|147.24|0
1636536200000|2021-11-10 09:23:20||147.26||147.26||147.26||147.24|759
1636536210000|2021-11-10 09:23:30|||||||||200
1636536220000|2021-11-10 09:23:40|147.34||147.3||147.34||147.3||611
1636536230000|2021-11-10 09:23:50|147.28|147.24|147.3|147.26|147.32|147.28|147.26|147.2|8913
1636536240000|2021-11-10 09:24:00|147.32|147.28|147.36|147.28|147.4|147.28|147.32|147.28|2318
1636536250000|2021-11-10 09:24:10|||||||||1345
1636536260000|2021-11-10 09:24:20|147.34|147.26|147.3|147.22|147.36|147.3|147.24|147.16|68415
1636536270000|2021-11-10 09:24:30|147.34|147.24|147.38|147.34|147.38|147.34|147.34|147.24|15757
1636536290000|2021-11-10 09:24:50|147.4||147.4||147.4||147.36||557
1636536300000|2021-11-10 09:25:00|147.42|147.36|147.5|147.46|147.5|147.46|147.42|147.36|28059
1636536310000|2021-11-10 09:25:10|147.52|147.48|147.58|147.48|147.58|147.5|147.52|147.46|5854
1636536320000|2021-11-10 09:25:20||147.5||147.52||147.52||147.5|3404
1636536330000|2021-11-10 09:25:30|147.62|147.54|147.6|147.5|147.62|147.54|147.52|147.5|44
1636536340000|2021-11-10 09:25:40|147.58|147.46|147.46|147.38|147.58|147.5|147.44|147.38|14872
1636536350000|2021-11-10 09:25:50||147.4||147.38||147.4||147.38|0
1636536360000|2021-11-10 09:26:00|147.44|147.4|147.48|147.4|147.48|147.44|147.44|147.4|2423
1636536370000|2021-11-10 09:26:10||147.42||147.42||147.42||147.42|753
1636536380000|2021-11-10 09:26:20|147.46|147.44|147.4|147.28|147.46|147.44|147.38|147.26|14676
1636536390000|2021-11-10 09:26:30|147.38|147.26|147.34|147.26|147.38|147.26|147.34|147.26|2000
1636536400000|2021-11-10 09:26:40|147.36|147.32|147.42|147.36|147.42|147.36|147.36|147.24|7479
1636536410000|2021-11-10 09:26:50|147.4|147.34|147.4|147.34|147.42|147.36|147.4|147.34|4233
1636536420000|2021-11-10 09:27:00|||||||||9995
1636536430000|2021-11-10 09:27:10|147.42|147.36|147.6|147.52|147.6|147.52|147.42|147.36|7640
1636536440000|2021-11-10 09:27:20||147.54||147.54||147.54||147.52|0
1636536450000|2021-11-10 09:27:30|||||||||1337
1636536460000|2021-11-10 09:27:40|147.58|147.5|147.52|147.44|147.58|147.5|147.52|147.44|2298
1636536490000|2021-11-10 09:28:10|147.5|147.4|147.44|147.32|147.5|147.4|147.44|147.32|2894
1636536500000|2021-11-10 09:28:20||147.34||147.32||147.34||147.32|74
1636536510000|2021-11-10 09:28:30|147.46|147.36|147.36|147.26|147.46|147.42|147.36|147.24|9456
1636536520000|2021-11-10 09:28:40|147.32|147.24|147.3|147.2|147.32|147.24|147.3|147.2|13890
1636536530000|2021-11-10 09:28:50|147.28|147.18|147.28|147.22|147.32|147.28|147.28|147.18|26857
1636536540000|2021-11-10 09:29:00|147.26|147.2|147.26|147.2|147.26|147.22|147.22|147.12|170221
1636536550000|2021-11-10 09:29:10|147.28|147.22|147.32|147.26|147.32|147.3|147.28|147.2|26119
1636536560000|2021-11-10 09:29:20|147.36|147.28|147.26|147.2|147.36|147.3|147.24|147.2|28519
1636536570000|2021-11-10 09:29:30|147.28|147.22|147.3|147.24|147.32|147.26|147.28|147.22|10372
1636536580000|2021-11-10 09:29:40|147.32|147.26|147.32|147.26|147.32|147.26|147.32|147.26|2980
1636536590000|2021-11-10 09:29:50|147.3|147.24|147.3|147.2|147.3|147.24|147.3|147.2|3016
1636536610000|2021-11-10 09:30:10|147.32|147.22|147.34|147.26|147.34|147.26|147.32|147.22|4744
1636536620000|2021-11-10 09:30:20|147.32||147.32||147.32||147.32||11367
1636536630000|2021-11-10 09:30:30|147.3|147.22|147.28|147.2|147.3|147.22|147.28|147.2|3605
1636536640000|2021-11-10 09:30:40|147.26|147.22|147.28|147.22|147.28|147.22|147.26|147.18|18634
1636536660000|2021-11-10 09:31:00|147.26|147.2|147.26|147.2|147.26|147.2|147.26|147.2|154
1636536670000|2021-11-10 09:31:10|147.28|147.22|147.32|147.22|147.32|147.22|147.28|147.22|17140
1636536680000|2021-11-10 09:31:20|147.34|147.24|147.34|147.26|147.34|147.26|147.34|147.24|5754
1636536710000|2021-11-10 09:31:50|||||||||3373
1636536730000|2021-11-10 09:32:10|147.32|147.28|147.44|147.36|147.44|147.4|147.32|147.28|15408
1636536740000|2021-11-10 09:32:20||147.38||147.38||147.38||147.38|0
1636536750000|2021-11-10 09:32:30|147.48|147.4|147.48|147.4|147.54|147.44|147.48|147.4|10655
1636536760000|2021-11-10 09:32:40|147.46|147.42|147.46|147.42|147.48|147.42|147.46|147.42|2306
1636536780000|2021-11-10 09:33:00|147.44|147.4|147.42|147.38|147.44|147.42|147.4|147.3|4738
1636536790000|2021-11-10 09:33:10|147.4|147.36|147.4|147.36|147.4|147.36|147.4|147.36|3179
1636536800000|2021-11-10 09:33:20|147.42|147.38|147.42|147.36|147.42|147.38|147.4|147.36|9057
1636536810000|2021-11-10 09:33:30|147.44|147.38|147.44|147.38|147.44|147.38|147.44|147.38|7475
1636536820000|2021-11-10 09:33:40|||||||||204
1636536830000|2021-11-10 09:33:50|||||||||976
1636536840000|2021-11-10 09:34:00|147.46|147.4|147.56|147.5|147.6|147.54|147.46|147.4|19242
1636536850000|2021-11-10 09:34:10||147.52||147.54||147.54||147.52|2000
1636536860000|2021-11-10 09:34:20|147.54|147.52|147.66|147.56|147.66|147.56|147.54|147.52|15672
1636536870000|2021-11-10 09:34:30|147.68|147.58|147.68|147.64|147.68|147.64|147.64|147.58|1501
1636536880000|2021-11-10 09:34:40|147.7|147.66|147.74|147.68|147.74|147.68|147.7|147.66|3216
1636536890000|2021-11-10 09:34:50|||||||||67
1636536900000|2021-11-10 09:35:00|147.72||147.72||147.72||147.72||667
1636536910000|2021-11-10 09:35:10|147.7|147.64|147.54|147.46|147.7|147.64|147.54|147.46|23975
1636536930000|2021-11-10 09:35:30|147.56|147.48|147.58|147.48|147.58|147.48|147.54|147.48|3660
1636536940000|2021-11-10 09:35:40|147.6|147.5|147.66|147.56|147.68|147.62|147.6|147.5|10338
1636536950000|2021-11-10 09:35:50|147.68|147.58|147.8|147.74|147.8|147.74|147.68|147.58|11114
1636536960000|2021-11-10 09:36:00|147.78|147.72|147.74|147.66|147.78|147.72|147.74|147.66|6486
1636536980000|2021-11-10 09:36:20|147.72|147.64|147.56|147.46|147.72|147.64|147.56|147.42|5342
1636536990000|2021-11-10 09:36:30||147.44||147.44||147.44||147.44|0
1636537000000|2021-11-10 09:36:40|147.54|147.46|147.66|147.58|147.68|147.58|147.48|147.46|36194
1636537010000|2021-11-10 09:36:50|147.7|147.6|147.7|147.62|147.7|147.62|147.7|147.6|1981
1636537020000|2021-11-10 09:37:00|147.72|147.64|147.66|147.58|147.72|147.66|147.66|147.54|7816
1636537030000|2021-11-10 09:37:10||147.56||147.54||147.56||147.54|0
1636537040000|2021-11-10 09:37:20|147.64|147.52|147.56|147.48|147.64|147.52|147.54|147.46|1678
1636537050000|2021-11-10 09:37:30|147.54|147.5|147.58|147.5|147.58|147.5|147.54|147.48|3260
1636537060000|2021-11-10 09:37:40|147.6||147.6||147.6||147.6||0
1636537070000|2021-11-10 09:37:50|147.62|147.6|147.72|147.62|147.72|147.64|147.62|147.6|17636
1636537080000|2021-11-10 09:38:00|147.7|147.64|147.66|147.58|147.7|147.64|147.64|147.54|3485
1636537090000|2021-11-10 09:38:10|147.68|147.6|147.7|147.66|147.7|147.66|147.68|147.6|3576
1636537100000|2021-11-10 09:38:20|147.72|147.68|147.72|147.66|147.72|147.68|147.7|147.6|5852
1636537110000|2021-11-10 09:38:30|147.7|147.6|147.72|147.62|147.72|147.62|147.68|147.6|10
1636537120000|2021-11-10 09:38:40|147.7|147.64|147.94|147.88|147.94|147.88|147.7|147.62|50913
1636537130000|2021-11-10 09:38:50|147.96|147.9|147.88|147.82|147.98|147.94|147.88|147.82|37021
1636537140000|2021-11-10 09:39:00|147.9|147.84|147.9|147.84|147.9|147.86|147.9|147.84|1046
1636537150000|2021-11-10 09:39:10|147.92|147.86|148|147.94|148|147.94|147.92|147.84|13599
1636537160000|2021-11-10 09:39:20|148.04|147.96|148|147.92|148.06|148.02|147.86|147.78|49979
1636537170000|2021-11-10 09:39:30|147.94|147.9|147.92|147.82|147.96|147.9|147.86|147.78|18556
1636537180000|2021-11-10 09:39:40|147.9|147.84|147.86|147.78|147.92|147.86|147.8|147.72|60618
1636537190000|2021-11-10 09:39:50|147.88|147.8|147.9|147.84|147.9|147.86|147.88|147.8|18252
1636537210000|2021-11-10 09:40:10|||||||||837
1636537250000|2021-11-10 09:40:50|147.94|147.86|147.94|147.86|147.94|147.86|147.88|147.84|5013
1636537260000|2021-11-10 09:41:00|147.92|147.84|147.84|147.8|147.92|147.86|147.84|147.78|26902
1636537270000|2021-11-10 09:41:10|147.88|147.82|147.92|147.84|147.92|147.88|147.88|147.82|20996
1636537290000|2021-11-10 09:41:30|147.96|147.86|147.96|147.86|147.96|147.86|147.96|147.84|1062
1636537300000|2021-11-10 09:41:40|147.98|147.88|148.14|148.04|148.2|148.1|147.98|147.88|13791
1636537310000|2021-11-10 09:41:50|||||||||32461
1636537320000|2021-11-10 09:42:00|148.12|148.06|148.12|148.04|148.12|148.06|148.1|148.04|5134
1636537330000|2021-11-10 09:42:10|||||||||2645
1636537350000|2021-11-10 09:42:30|148.1|148.06|148.1|148|148.1|148.06|148.08|147.98|38158
1636537360000|2021-11-10 09:42:40|||||||||1933
1636537370000|2021-11-10 09:42:50|148.08|147.96|148.02|147.94|148.08|147.96|147.98|147.9|2021
1636537380000|2021-11-10 09:43:00|148|147.92|147.92|147.84|148|147.92|147.9|147.82|8815
1636537390000|2021-11-10 09:43:10|147.94|147.86|147.96|147.88|147.96|147.88|147.94|147.84|817
1636537410000|2021-11-10 09:43:30||147.9||147.88||147.9||147.88|1800
1636537420000|2021-11-10 09:43:40||147.9||147.9||147.9||147.9|0
1636537430000|2021-11-10 09:43:50|||||||||291545
1636537440000|2021-11-10 09:44:00|147.94|147.92|147.98|147.9|147.98|147.92|147.9|147.84|9829
1636537450000|2021-11-10 09:44:10|147.96|147.92|148.04|147.94|148.04|147.96|147.96|147.92|1458
1636537460000|2021-11-10 09:44:20|148.02|147.92|147.96|147.86|148.02|147.96|147.9|147.84|25193
1636537470000|2021-11-10 09:44:30|147.94|147.82|147.88|147.76|147.94|147.82|147.88|147.74|2191
1636537480000|2021-11-10 09:44:40|147.86|147.78|147.84|147.74|147.86|147.78|147.84|147.72|337
1636537490000|2021-11-10 09:44:50||147.76||147.76||147.76||147.76|0
1636537500000|2021-11-10 09:45:00|147.88|147.78|147.86|147.78|147.88|147.82|147.86|147.78|1083
1636537510000|2021-11-10 09:45:10|147.84|147.76|147.72|147.62|147.84|147.76|147.72|147.6|2576
1636537520000|2021-11-10 09:45:20|147.7|147.6|147.68|147.58|147.7|147.6|147.68|147.58|598
1636537530000|2021-11-10 09:45:30|147.66|147.56|147.58|147.52|147.66|147.56|147.58|147.48|3453
1636537540000|2021-11-10 09:45:40|147.6|147.5|147.74|147.66|147.74|147.66|147.6|147.5|3573
1636537550000|2021-11-10 09:45:50||147.62||147.64||147.64||147.62|6730
1636537560000|2021-11-10 09:46:00|147.7|147.62|147.56|147.46|147.7|147.62|147.56|147.46|19318
1636537590000|2021-11-10 09:46:30|147.58|147.48|147.56|147.46|147.58|147.48|147.56|147.46|3
1636537600000|2021-11-10 09:46:40|147.52|147.44|147.48|147.34|147.52|147.44|147.48|147.34|3082
1636537610000|2021-11-10 09:46:50||147.36||147.36||147.36||147.34|3364
1636537620000|2021-11-10 09:47:00||147.34||147.34||147.38||147.34|2232
1636537630000|2021-11-10 09:47:10|147.46|147.36|147.48|147.36|147.48|147.38|147.44|147.34|5708
1636537640000|2021-11-10 09:47:20|147.46|147.38|147.44|147.34|147.46|147.4|147.44|147.32|1635
1636537650000|2021-11-10 09:47:30|147.42|147.3|147.42|147.36|147.42|147.36|147.42|147.3|5310
1636537660000|2021-11-10 09:47:40|||||||||3440
1636537670000|2021-11-10 09:47:50|147.4|147.3|147.4|147.3|147.4|147.38|147.38|147.28|8249
1636537680000|2021-11-10 09:48:00|147.38|147.28|147.3|147.22|147.38|147.28|147.3|147.22|6571
1636537690000|2021-11-10 09:48:10|147.32||147.3||147.32||147.3||0
1636537700000|2021-11-10 09:48:20|147.32|147.24|147.38|147.3|147.38|147.34|147.32|147.24|13403
1636537710000|2021-11-10 09:48:30|147.42|147.32|147.6|147.5|147.62|147.52|147.42|147.32|7017
1636537720000|2021-11-10 09:48:40|147.62|147.48|147.56|147.44|147.62|147.56|147.56|147.44|52
1636537730000|2021-11-10 09:48:50|147.6|147.46|147.62|147.5|147.62|147.5|147.6|147.44|0
1636537740000|2021-11-10 09:49:00|147.6|147.48|147.62|147.48|147.62|147.5|147.6|147.48|3222
1636537750000|2021-11-10 09:49:10|147.6|147.5|147.62|147.48|147.62|147.5|147.6|147.48|0
1636537760000|2021-11-10 09:49:20|147.6|147.5|147.6|147.48|147.6|147.5|147.6|147.48|0
1636537770000|2021-11-10 09:49:30|147.58|147.44|147.44|147.3|147.58|147.44|147.44|147.3|2926
1636537780000|2021-11-10 09:49:40|147.42|147.32|147.42|147.3|147.42|147.34|147.42|147.3|112
1636537800000|2021-11-10 09:50:00|147.4|147.34|147.4|147.34|147.4|147.36|147.4|147.34|32
1636537810000|2021-11-10 09:50:10|147.42|147.36|147.5|147.42|147.5|147.42|147.42|147.36|12929
1636537820000|2021-11-10 09:50:20|147.48|147.38|147.48|147.42|147.48|147.42|147.48|147.38|0
1636537830000|2021-11-10 09:50:30||147.44||147.42||147.44||147.42|2268
1636537840000|2021-11-10 09:50:40|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|1696
1636537850000|2021-11-10 09:50:50|147.5|147.42|147.54|147.42|147.56|147.46|147.5|147.38|15702
1636537860000|2021-11-10 09:51:00|147.52|147.46|147.32|147.22|147.52|147.46|147.32|147.22|15358
1636537870000|2021-11-10 09:51:10|147.3||147.3||147.3||147.3||2
1636537880000|2021-11-10 09:51:20|147.28||147.28||147.28||147.28||0
1636537890000|2021-11-10 09:51:30|147.26|147.2|147.36|147.3|147.36|147.3|147.26|147.18|24052
1636537910000|2021-11-10 09:51:50|147.42|147.32|147.42|147.3|147.42|147.34|147.42|147.3|714
1636537930000|2021-11-10 09:52:10||147.32||147.34||147.34||147.32|200
1636537940000|2021-11-10 09:52:20|||||||||3430
1636537950000|2021-11-10 09:52:30|147.4|147.32|147.48|147.4|147.5|147.4|147.4|147.32|1762
1636537960000|2021-11-10 09:52:40|147.46||147.46||147.46||147.46||0
1636537980000|2021-11-10 09:53:00|147.42|147.36|147.4|147.32|147.42|147.36|147.4|147.32|2452
1636537990000|2021-11-10 09:53:10|147.38|147.3|147.4|147.28|147.4|147.3|147.38|147.26|3000
1636538000000|2021-11-10 09:53:20|147.42|147.3|147.4|147.28|147.42|147.3|147.4|147.28|3400
1636538010000|2021-11-10 09:53:30|147.42||147.4||147.42||147.4||0
1636538020000|2021-11-10 09:53:40|||||||||1848
1636538030000|2021-11-10 09:53:50|147.42|147.34|147.46|147.4|147.52|147.4|147.42|147.34|17149
1636538050000|2021-11-10 09:54:10|147.5|147.42|147.52|147.42|147.52|147.44|147.5|147.42|1379
1636538060000|2021-11-10 09:54:20|147.5|147.4|147.46|147.4|147.5|147.4|147.46|147.4|1439
1636538070000|2021-11-10 09:54:30|147.44|147.42|147.46|147.42|147.46|147.42|147.42|147.28|4380
1636538080000|2021-11-10 09:54:40|147.44|147.36|147.44|147.3|147.44|147.36|147.42|147.3|2749
1636538090000|2021-11-10 09:54:50|147.42|147.32|147.44|147.34|147.44|147.34|147.42|147.32|180
1636538100000|2021-11-10 09:55:00|147.42|147.32|147.4|147.3|147.42|147.32|147.4|147.3|329
1636538120000|2021-11-10 09:55:20|147.38|147.28|147.34|147.24|147.38|147.28|147.26|147.2|4773
1636538130000|2021-11-10 09:55:30|147.3|147.22|147.3|147.24|147.3|147.24|147.24|147.2|1666
1636538140000|2021-11-10 09:55:40|147.28||147.28||147.28||147.26||0
1636538150000|2021-11-10 09:55:50|147.3||147.3||147.3||147.3||4563
1636538160000|2021-11-10 09:56:00|||||||||1950
1636538200000|2021-11-10 09:56:40|||||||||1352
1636538210000|2021-11-10 09:56:50|147.28|147.2|147.3|147.22|147.3|147.22|147.28|147.2|50305
1636538220000|2021-11-10 09:57:00|147.28|147.2|147.28|147.22|147.28|147.22|147.22|147.16|15266
1636538230000|2021-11-10 09:57:10|147.26||147.28||147.28||147.26||700
1636538240000|2021-11-10 09:57:20|147.3|147.24|147.3|147.24|147.3|147.24|147.3|147.24|5793
1636538260000|2021-11-10 09:57:40|147.28|147.22|147.28|147.22|147.28|147.22|147.28|147.22|5257
1636538270000|2021-11-10 09:57:50|147.3|147.24|147.28|147.2|147.3|147.24|147.28|147.2|15984
1636538280000|2021-11-10 09:58:00|147.26|147.16|147.14|147.08|147.26|147.16|147.14|147.02|11666
1636538290000|2021-11-10 09:58:10|147.16||147.16||147.16||147.16||0
1636538300000|2021-11-10 09:58:20|147.14||147.14||147.14||147.14||0
1636538310000|2021-11-10 09:58:30||147.1||147.1||147.1||147.1|15360
1636538320000|2021-11-10 09:58:40|147.08|147.08|147.16|147.06|147.18|147.14|147.08|147.02|33711
1636538330000|2021-11-10 09:58:50||147.08||147.08||147.08||147.08|0
1636538340000|2021-11-10 09:59:00|||||||||18019
1636538360000|2021-11-10 09:59:20|147.14|147.06|147.08|147|147.14|147.08|147|146.92|55230
1636538370000|2021-11-10 09:59:30|147.06||147.06||147.06||147.06||0
1636538380000|2021-11-10 09:59:40|147.08|147.02|147.06|147.02|147.08|147.02|146.98|146.92|83349
1636538390000|2021-11-10 09:59:50|147.04|146.96|147.06|147.02|147.06|147.02|147.04|146.96|1974
1636538400000|2021-11-10 10:00:00|147.04|146.96|146.98|146.88|147.06|146.96|146.98|146.88|2103
1636538420000|2021-11-10 10:00:20||146.9||146.92||146.92||146.88|3939
1636538430000|2021-11-10 10:00:30|147|146.9|147.08|147.02|147.1|147.02|147|146.9|4381
1636538440000|2021-11-10 10:00:40|147.06|147|147.04|146.94|147.06|147|147|146.9|6666
1636538450000|2021-11-10 10:00:50||146.98||146.98||146.98||146.98|0
1636538460000|2021-11-10 10:01:00|147.02|146.96|147|146.92|147.02|146.96|146.96|146.9|20925
1636538470000|2021-11-10 10:01:10|146.98|146.94|147.08|147.02|147.08|147.02|146.98|146.94|15663
1636538480000|2021-11-10 10:01:20|||||||||1006
1636538490000|2021-11-10 10:01:30|147.06|147|147.1|147|147.1|147|147.06|146.96|16212
1636538500000|2021-11-10 10:01:40|||||||||135
1636538510000|2021-11-10 10:01:50|147.08|146.96|146.94|146.84|147.08|147|146.94|146.84|12824
1636538520000|2021-11-10 10:02:00|146.92|146.82|146.78|146.66|146.92|146.82|146.78|146.66|21690
1636538530000|2021-11-10 10:02:10|146.8|146.68|146.94|146.82|146.94|146.82|146.8|146.68|5127
1636538540000|2021-11-10 10:02:20|146.92|146.8|146.86|146.82|146.92|146.82|146.86|146.78|7303
1636538580000|2021-11-10 10:03:00|146.88|146.84|146.92|146.88|146.94|146.88|146.88|146.82|7113
1636538590000|2021-11-10 10:03:10|146.96|146.9|147.18|147.08|147.2|147.08|146.96|146.9|18709
1636538600000|2021-11-10 10:03:20|147.16|147.1|147.18|147.1|147.18|147.1|147.16|147.06|1548
1636538610000|2021-11-10 10:03:30|147.16|147.08|147.12|147.04|147.16|147.08|147.1|146.96|10100
1636538630000|2021-11-10 10:03:50|147.1||147.12||147.12||147.1||95
1636538650000|2021-11-10 10:04:10|147.1|146.96|147.1|147|147.1|147|147.06|146.94|30
1636538660000|2021-11-10 10:04:20|147.14|147.02|147.12|147.04|147.14|147.04|147.1|147.02|1030
1636538670000|2021-11-10 10:04:30|147.1||147.12||147.12||147.08||0
1636538690000|2021-11-10 10:04:50|147.14|147.06|147.22|147.16|147.22|147.16|147.14|147.06|18647
1636538700000|2021-11-10 10:05:00|147.2|147.18|147.18|147.08|147.22|147.18|147.18|147.08|14853
1636538710000|2021-11-10 10:05:10|147.22|147.1|147.36|147.26|147.36|147.26|147.22|147.1|25255
1636538720000|2021-11-10 10:05:20|147.38|147.28|147.42|147.32|147.42|147.32|147.38|147.28|4865
1636538730000|2021-11-10 10:05:30|||||||||13486
1636538740000|2021-11-10 10:05:40|||||||||6428
1636538750000|2021-11-10 10:05:50|||||||||870
1636538760000|2021-11-10 10:06:00|147.4||147.4||147.4||147.38||40
1636538770000|2021-11-10 10:06:10||147.34||147.34||147.34||147.34|425
1636538780000|2021-11-10 10:06:20|||||||||6743
1636538800000|2021-11-10 10:06:40|147.42|147.36|147.5|147.44|147.5|147.44|147.42|147.36|14652
1636538850000|2021-11-10 10:07:30|147.55|147.44|147.59|147.48|147.59|147.48|147.52|147.43|10
1636538880000|2021-11-10 10:08:00|147.44|147.44|147.48|147.41|147.59|147.5|147.44|147.31|4188
1636538890000|2021-11-10 10:08:10|147.54|147.43|147.52|147.41|147.59|147.48|147.52|147.41|181
1636538900000|2021-11-10 10:08:20|147.53|147.42|147.44|147.31|147.53|147.42|147.44|147.31|190
1636538910000|2021-11-10 10:08:30|147.47|147.36|147.43|147.32|147.47|147.36|147.38|147.25|0
1636538920000|2021-11-10 10:08:40|147.38|147.31|147.34|147.25|147.43|147.36|147.34|147.25|4
1636538930000|2021-11-10 10:08:50|147.3|147.19|147.34|147.19|147.39|147.24|147.3|147.19|739
1636538940000|2021-11-10 10:09:00|147.32|147.24|147.3|147.19|147.37|147.24|147.3|147.19|0
1636538950000|2021-11-10 10:09:10|147.39|147.28|147.36|147.23|147.39|147.28|147.34|147.23|542
1636538960000|2021-11-10 10:09:20|147.28|147.19|147.2|147.05|147.33|147.24|147.16|147.01|3080
1636538970000|2021-11-10 10:09:30|147.25|147.1|147.29|147.14|147.29|147.14|147.2|147.05|38
1636538980000|2021-11-10 10:09:40|147.24|147.18|147.24|147.09|147.24|147.18|147.24|147.09|0
1636538990000|2021-11-10 10:09:50|147.29|147.14|147.29|147.14|147.29|147.14|147.29|147.14|0
1636539000000|2021-11-10 10:10:00|147.24|147.09|147.37|147.22|147.37|147.22|147.24|147.09|1304
1636539020000|2021-11-10 10:10:20|147.32|147.17|147.32|147.21|147.37|147.26|147.32|147.17|1195
1636539060000|2021-11-10 10:11:00|147.37|147.26|147.23|147.08|147.37|147.26|147.22|147.05|3612
1636539070000|2021-11-10 10:11:10|147.18|147.03|147.18|147.03|147.18|147.03|147.18|147.03|0
1636539080000|2021-11-10 10:11:20|147.23|147.08|147.14|147.01|147.23|147.08|147.14|146.99|0
1636539090000|2021-11-10 10:11:30|147.19|147.06|147.29|147.18|147.29|147.18|147.19|147.06|1
1636539150000|2021-11-10 10:12:30|147.24|147.13|147.42|147.29|147.47|147.34|147.24|147.13|4511
1636539160000|2021-11-10 10:12:40|147.47|147.34|147.37|147.24|147.47|147.34|147.32|147.17|135
1636539170000|2021-11-10 10:12:50|147.32|147.21|147.32|147.21|147.32|147.21|147.32|147.21|0
1636539180000|2021-11-10 10:13:00|147.3|147.26|147.28|147.19|147.35|147.26|147.28|147.19|3103
1636539190000|2021-11-10 10:13:10|147.32|147.21|147.36|147.27|147.37|147.27|147.32|147.21|6227
1636539200000|2021-11-10 10:13:20|147.41|147.32|147.36|147.27|147.41|147.32|147.36|147.27|0
1636539220000|2021-11-10 10:13:40|147.41|147.32|147.49|147.36|147.49|147.36|147.36|147.27|1000
1636539230000|2021-11-10 10:13:50|147.42|147.31|147.49|147.36|147.49|147.36|147.42|147.31|0
1636539240000|2021-11-10 10:14:00|147.47|147.31|147.49|147.38|147.49|147.38|147.42|147.31|0
1636539250000|2021-11-10 10:14:10|147.44|147.33|147.44|147.31|147.51|147.42|147.44|147.31|4744
1636539260000|2021-11-10 10:14:20|147.49|147.36|147.42|147.33|147.49|147.38|147.42|147.31|0
1636539270000|2021-11-10 10:14:30|147.47|147.38|147.43|147.32|147.47|147.38|147.38|147.27|2650
1636539280000|2021-11-10 10:14:40|147.36|147.27|147.36|147.27|147.36|147.27|147.36|147.27|0
1636539300000|2021-11-10 10:15:00|147.41|147.32|147.31|147.18|147.41|147.32|147.26|147.13|1500
1636539310000|2021-11-10 10:15:10|147.24|147.09|147.22|147.09|147.27|147.14|147.22|147.09|0
1636539320000|2021-11-10 10:15:20|147.27|147.14|147.53|147.38|147.53|147.38|147.27|147.14|10184
1636539330000|2021-11-10 10:15:30|147.48|147.33|147.55|147.42|147.55|147.42|147.46|147.33|1177
1636539340000|2021-11-10 10:15:40|147.5|147.37|147.55|147.42|147.55|147.42|147.48|147.37|0
1636539350000|2021-11-10 10:15:50|147.5|147.39|147.5|147.39|147.55|147.44|147.5|147.39|0
1636539360000|2021-11-10 10:16:00|147.55|147.44|147.52|147.45|147.57|147.5|147.5|147.39|5200
1636539370000|2021-11-10 10:16:10|147.57|147.5|147.51|147.38|147.57|147.5|147.46|147.33|623
1636539380000|2021-11-10 10:16:20|147.46|147.33|147.46|147.33|147.46|147.33|147.46|147.33|0
1636539390000|2021-11-10 10:16:30|147.45|147.38|147.42|147.31|147.47|147.38|147.38|147.27|4414
1636539400000|2021-11-10 10:16:40|147.47|147.36|147.47|147.36|147.47|147.36|147.47|147.36|0
1636539410000|2021-11-10 10:16:50|147.46|147.37|147.65|147.52|147.65|147.52|147.46|147.37|6882
1636539420000|2021-11-10 10:17:00|147.59|147.48|147.53|147.4|147.59|147.48|147.48|147.35|4100
1636539430000|2021-11-10 10:17:10|147.48|147.32|147.41|147.28|147.48|147.32|147.38|147.23|0
1636539440000|2021-11-10 10:17:20|147.36|147.23|147.49|147.38|147.51|147.38|147.36|147.23|4295
1636539450000|2021-11-10 10:17:30|147.44|147.33|147.42|147.27|147.55|147.42|147.42|147.27|4414
1636539460000|2021-11-10 10:17:40|147.34|147.23|147.24|147.13|147.41|147.28|147.24|147.13|2204
1636539470000|2021-11-10 10:17:50|147.22|147.11|147.18|147.05|147.27|147.16|147.18|147.05|1253
1636539480000|2021-11-10 10:18:00|147.23|147.1|147.28|147.11|147.33|147.18|147.21|147.1|4670
1636539490000|2021-11-10 10:18:10|147.33|147.16|147.28|147.13|147.33|147.18|147.28|147.13|0
1636539500000|2021-11-10 10:18:20|147.32|147.19|147.34|147.19|147.39|147.24|147.32|147.19|2444
1636539510000|2021-11-10 10:18:30|147.39|147.24|147.39|147.24|147.39|147.24|147.34|147.19|0
1636539520000|2021-11-10 10:18:40|147.34|147.19|147.34|147.19|147.34|147.19|147.34|147.19|0
1636539530000|2021-11-10 10:18:50|147.39|147.24|147.34|147.19|147.39|147.24|147.34|147.19|0
1636539540000|2021-11-10 10:19:00|147.39|147.26|147.34|147.21|147.39|147.26|147.34|147.21|0
1636539560000|2021-11-10 10:19:20|147.24|147.09|147.12|146.95|147.29|147.14|147.12|146.95|160
1636539570000|2021-11-10 10:19:30|147.06|147|147.14|147.01|147.19|147.08|147.06|147|8838
1636539580000|2021-11-10 10:19:40|147.19|147.06|147.19|147.06|147.19|147.06|147.19|147.06|0
1636539590000|2021-11-10 10:19:50|147.16|147.07|147.2|147.07|147.25|147.12|147.16|147.07|4391
1636539610000|2021-11-10 10:20:10|147.25|147.12|147.18|147.07|147.25|147.12|147.18|147.07|0
1636539630000|2021-11-10 10:20:30|147.23|147.12|147.15|147.02|147.23|147.12|147.1|146.97|63
1636539640000|2021-11-10 10:20:40|147.08|146.95|147.06|146.95|147.13|147|147.06|146.95|1500
1636539650000|2021-11-10 10:20:50|147.11|147|147.02|146.87|147.11|147|147.02|146.87|636
1636539660000|2021-11-10 10:21:00|146.9|146.77|146.86|146.75|146.95|146.82|146.86|146.75|137
1636539670000|2021-11-10 10:21:10|146.91|146.8|146.91|146.8|146.91|146.8|146.91|146.8|0
1636539680000|2021-11-10 10:21:20|146.86|146.75|146.87|146.72|146.87|146.75|146.82|146.67|3283
1636539690000|2021-11-10 10:21:30|146.8|146.67|146.87|146.74|146.87|146.74|146.8|146.67|0
1636539700000|2021-11-10 10:21:40|146.82|146.69|146.84|146.71|146.89|146.76|146.82|146.69|0
1636539710000|2021-11-10 10:21:50|146.89|146.76|146.89|146.76|146.89|146.76|146.89|146.76|0
1636539720000|2021-11-10 10:22:00|146.84|146.71|146.84|146.71|146.84|146.71|146.84|146.71|0
1636539760000|2021-11-10 10:22:40|146.82|146.78|146.78|146.72|146.82|146.78|146.78|146.7|7023
1636539770000|2021-11-10 10:22:50|146.76||146.76||146.76||146.76||0
1636539790000|2021-11-10 10:23:10|146.74|146.7|146.8|146.74|146.8|146.74|146.74|146.62|14974
1636539800000|2021-11-10 10:23:20|146.84||146.84||146.86||146.84||8684
1636539810000|2021-11-10 10:23:30|146.86|146.76|146.84|146.78|146.88|146.78|146.82|146.76|0
1636539820000|2021-11-10 10:23:40|146.88|146.8|146.94|146.84|146.94|146.84|146.88|146.8|1953
1636539830000|2021-11-10 10:23:50|146.96|146.86|146.96|146.88|146.98|146.88|146.96|146.86|0
1636539850000|2021-11-10 10:24:10|146.94|146.86|146.9|146.8|146.94|146.86|146.9|146.78|103
1636539860000|2021-11-10 10:24:20|146.88||146.86||146.88||146.86||3461
1636539870000|2021-11-10 10:24:30|||||||||233
1636539900000|2021-11-10 10:25:00|||||||||669
1636539910000|2021-11-10 10:25:10|146.88|146.86|146.9|146.82|146.92|146.88|146.88|146.82|20530
1636539930000|2021-11-10 10:25:30|||||||||1685
1636539940000|2021-11-10 10:25:40|146.92|146.84|146.96|146.9|146.96|146.9|146.92|146.84|5484
1636539950000|2021-11-10 10:25:50|146.98|146.92|147.02|146.92|147.02|146.92|146.98|146.9|3420
1636539960000|2021-11-10 10:26:00|146.98|146.84|146.88|146.78|146.98|146.84|146.88|146.78|63
1636539970000|2021-11-10 10:26:10|146.86|146.76|146.86|146.82|146.86|146.84|146.84|146.76|3000
1636540000000|2021-11-10 10:26:40|146.84|146.78|146.82|146.7|146.84|146.78|146.78|146.7|484
1636540010000|2021-11-10 10:26:50|146.8|146.68|146.78|146.7|146.8|146.7|146.78|146.64|0
1636540030000|2021-11-10 10:27:10|146.8|146.72|146.74|146.68|146.82|146.72|146.74|146.68|11242
1636540050000|2021-11-10 10:27:30|||||||||143
1636540080000|2021-11-10 10:28:00|146.72|146.7|146.92|146.8|146.96|146.88|146.72|146.7|30767
1636540090000|2021-11-10 10:28:10|146.9|146.78|146.84|146.78|146.9|146.78|146.84|146.74|20
1636540100000|2021-11-10 10:28:20|146.88|146.8|146.88|146.8|146.88|146.8|146.88|146.8|1340
1636540110000|2021-11-10 10:28:30|||||||||3952
1636540120000|2021-11-10 10:28:40|||||||||4027
1636540130000|2021-11-10 10:28:50|146.86||146.86||146.86||146.86||2559
1636540140000|2021-11-10 10:29:00|146.84|146.76|146.9|146.86|146.92|146.86|146.84|146.72|23921
1636540160000|2021-11-10 10:29:20|||||||||1957
1636540190000|2021-11-10 10:29:50||146.88||146.88||146.88||146.84|142
1636540200000|2021-11-10 10:30:00|||||||||815
1636540210000|2021-11-10 10:30:10|146.88|146.86|146.86|146.78|146.88|146.86|146.84|146.76|5514
1636540220000|2021-11-10 10:30:20|146.88|146.82|146.98|146.92|147.02|146.92|146.88|146.78|26500
1636540230000|2021-11-10 10:30:30|147.02||146.96||147.02||146.96||0
1636540240000|2021-11-10 10:30:40|146.94|146.94|146.96|146.86|146.96|146.94|146.9|146.84|10838
1636540250000|2021-11-10 10:30:50|||||||||1360
1636540260000|2021-11-10 10:31:00|146.94|146.84|146.94|146.84|146.94|146.84|146.8|146.74|26810
1636540270000|2021-11-10 10:31:10|146.92||146.94||146.94||146.92||29
1636540280000|2021-11-10 10:31:20|146.92|146.8|146.82|146.72|146.92|146.8|146.82|146.7|6502
1636540290000|2021-11-10 10:31:30|146.8|146.7|146.78|146.68|146.82|146.7|146.72|146.62|8437
1636540300000|2021-11-10 10:31:40|||||||||13545
1636540310000|2021-11-10 10:31:50|146.8|146.7|146.84|146.74|146.9|146.8|146.78|146.7|13801
1636540320000|2021-11-10 10:32:00|146.86|146.76|146.9|146.8|146.9|146.8|146.86|146.74|6419
1636540330000|2021-11-10 10:32:10|146.88|146.78|146.76|146.64|146.88|146.78|146.76|146.64|2788
1636540340000|2021-11-10 10:32:20|146.74|146.62|146.74|146.64|146.74|146.64|146.74|146.62|0
1636540350000|2021-11-10 10:32:30|146.76|146.74|146.92|146.8|146.94|146.86|146.76|146.64|41410
1636540360000|2021-11-10 10:32:40|146.94|146.82|146.78|146.66|146.96|146.86|146.78|146.66|11551
1636540370000|2021-11-10 10:32:50|146.8|146.68|146.76|146.68|146.8|146.68|146.76|146.68|0
1636540380000|2021-11-10 10:33:00|146.78|146.7|146.82|146.72|146.82|146.78|146.78|146.7|19837
1636540390000|2021-11-10 10:33:10|146.78|146.7|146.74|146.68|146.8|146.7|146.74|146.64|3198
1636540410000|2021-11-10 10:33:30|146.72|146.64|146.72|146.66|146.74|146.66|146.72|146.62|2507
1636540420000|2021-11-10 10:33:40|146.7|146.62|146.7|146.64|146.7|146.64|146.7|146.62|1800
1636540440000|2021-11-10 10:34:00|146.68||146.68||146.68||146.68||0
1636540460000|2021-11-10 10:34:20|146.66||146.66||146.66||146.66||750
1636540470000|2021-11-10 10:34:30|146.64|146.62|146.5|146.42|146.64|146.62|146.42|146.32|54113
1636540480000|2021-11-10 10:34:40|146.54|146.44|146.58|146.52|146.58|146.52|146.54|146.44|8992
1636540490000|2021-11-10 10:34:50|146.56|146.54|146.62|146.56|146.66|146.56|146.56|146.54|27738
1636540500000|2021-11-10 10:35:00|146.6|146.54|146.6|146.52|146.6|146.54|146.6|146.52|5400
1636540520000|2021-11-10 10:35:20|146.58|146.5|146.54|146.44|146.58|146.5|146.52|146.38|22495
1636540540000|2021-11-10 10:35:40|||||||||50
1636540550000|2021-11-10 10:35:50|||||||||134
1636540560000|2021-11-10 10:36:00|146.52|146.42|146.36|146.26|146.52|146.42|146.36|146.26|26669
1636540570000|2021-11-10 10:36:10|146.34||146.34||146.34||146.34||0
1636540580000|2021-11-10 10:36:20|146.38|146.28|146.38|146.32|146.4|146.34|146.34|146.28|26796
1636540590000|2021-11-10 10:36:30|146.36|146.3|146.24|146.18|146.36|146.3|146.24|146.16|2321
1636540600000|2021-11-10 10:36:40|146.28|146.2|146.34|146.28|146.34|146.28|146.26|146.16|32558
1636540610000|2021-11-10 10:36:50|146.32|146.26|146.2|146.1|146.32|146.26|146.2|146.08|4560
1636540620000|2021-11-10 10:37:00||146.12||146.12||146.12||146.12|10000
1636540630000|2021-11-10 10:37:10|146.16|146.1|146.2|146.1|146.2|146.12|146.06|146|61709
1636540640000|2021-11-10 10:37:20|146.16|146.12|146.18|146.12|146.22|146.12|146.16|146.06|18318
1636540650000|2021-11-10 10:37:30|||||||||1000
1636540660000|2021-11-10 10:37:40|146.16|146.1|146.16|146.08|146.16|146.1|146.16|146.06|134
1636540670000|2021-11-10 10:37:50|146.14|146.1|146.18|146.1|146.2|146.16|146.12|146.1|17746
1636540680000|2021-11-10 10:38:00|||||||||5000
1636540690000|2021-11-10 10:38:10|||||||||3395
1636540700000|2021-11-10 10:38:20|146.2|146.12|146.18|146.1|146.2|146.14|146.18|146.1|3152
1636540740000|2021-11-10 10:39:00|146.16|146.12|146.22|146.12|146.22|146.12|146.16|146.12|3818
1636540750000|2021-11-10 10:39:10|146.24|146.14|146.34|146.24|146.36|146.24|146.24|146.14|4773
1636540760000|2021-11-10 10:39:20|146.36|146.26|146.22|146.08|146.42|146.3|146.2|146.06|13358
1636540770000|2021-11-10 10:39:30|146.2|146.1|146.2|146.1|146.2|146.1|146.2|146.1|0
1636540790000|2021-11-10 10:39:50|146.18|146.08|146.14|146.04|146.18|146.1|146.1|146.02|19852
1636540800000|2021-11-10 10:40:00||146.06||146.08||146.08||146.06|0
1636540810000|2021-11-10 10:40:10|146.1|146.06|145.98|145.94|146.1|146.06|145.98|145.9|79253
1636540820000|2021-11-10 10:40:20|146|145.96|146.22|146.1|146.22|146.1|146|145.94|65211
1636540840000|2021-11-10 10:40:40|||||||||11054
1636540850000|2021-11-10 10:40:50|146.24|146.12|146.24|146.12|146.24|146.12|146.24|146.12|2307
1636540860000|2021-11-10 10:41:00|146.3|146.14|146.14|146.04|146.3|146.18|146.1|145.98|27465
1636540870000|2021-11-10 10:41:10|146.16|146.06|146.18|146.1|146.18|146.1|146.16|146.06|2916
1636540880000|2021-11-10 10:41:20|146.16|146.08|146.18|146.1|146.18|146.1|146.16|146.08|3700
1636540900000|2021-11-10 10:41:40|146.16|146.08|146.16|146.04|146.16|146.08|146.14|146.04|6962
1636540910000|2021-11-10 10:41:50||146.06||146.06||146.06||146.06|0
1636540920000|2021-11-10 10:42:00|146.12|146.04|146.1|145.98|146.12|146.04|146.1|145.98|2057
1636540930000|2021-11-10 10:42:10|||||||||3993
1636540940000|2021-11-10 10:42:20|146.12|146|146.12|146.06|146.12|146.06|146.12|145.98|8133
1636540950000|2021-11-10 10:42:30|146.14|146.08|146.16|146.08|146.18|146.08|146.14|146.08|3055
1636540960000|2021-11-10 10:42:40|||||||||4569
1636540970000|2021-11-10 10:42:50|146.18|146.1|146.16|146.04|146.18|146.12|146.16|146.04|4726
1636540980000|2021-11-10 10:43:00||146.06||146.06||146.06||146.06|0
1636540990000|2021-11-10 10:43:10|146.18||146.18||146.18||146.18||5146
1636541000000|2021-11-10 10:43:20|146.22|146.08|146.26|146.18|146.26|146.18|146.22|146.08|6699
1636541010000|2021-11-10 10:43:30|146.3|146.2|146.36|146.22|146.36|146.24|146.3|146.2|7500
1636541020000|2021-11-10 10:43:40|146.34|146.24|146.34|146.26|146.34|146.26|146.34|146.24|5403
1636541050000|2021-11-10 10:44:10|||||||||676
1636541060000|2021-11-10 10:44:20|146.32|146.22|146.24|146.14|146.32|146.22|146.24|146.14|67
1636541080000|2021-11-10 10:44:40|146.28|146.16|146.28|146.18|146.28|146.2|146.28|146.16|6418
1636541090000|2021-11-10 10:44:50||146.2||146.2||146.2||146.2|1000
1636541100000|2021-11-10 10:45:00|||||||||3281
1636541110000|2021-11-10 10:45:10|146.32|146.24|146.36|146.26|146.36|146.26|146.32|146.24|5400
1636541120000|2021-11-10 10:45:20|146.38|146.3|146.38|146.3|146.38|146.32|146.38|146.3|3151
1636541130000|2021-11-10 10:45:30|146.42|146.32|146.44|146.32|146.44|146.32|146.42|146.32|8187
1636541140000|2021-11-10 10:45:40|146.46|146.34|146.5|146.38|146.52|146.38|146.46|146.34|2385
1636541160000|2021-11-10 10:46:00|146.48|146.36|146.4|146.3|146.48|146.36|146.38|146.26|7030
1636541170000|2021-11-10 10:46:10|146.42|146.32|146.42|146.34|146.42|146.34|146.42|146.32|9434
1636541180000|2021-11-10 10:46:20|||||||||200
1636541190000|2021-11-10 10:46:30|146.44|146.36|146.48|146.4|146.48|146.4|146.44|146.36|9744
1636541200000|2021-11-10 10:46:40|146.46|146.42|146.44|146.32|146.46|146.42|146.44|146.3|9341
1636541220000|2021-11-10 10:47:00|146.46|146.36|146.4|146.26|146.46|146.36|146.36|146.26|63
1636541230000|2021-11-10 10:47:10|146.34|146.24|146.32|146.18|146.34|146.24|146.3|146.18|0
1636541240000|2021-11-10 10:47:20|146.3|146.16|146.26|146.14|146.3|146.16|146.26|146.12|624
1636541250000|2021-11-10 10:47:30|146.24||146.26||146.26||146.24||0
1636541260000|2021-11-10 10:47:40|146.24||146.24||146.24||146.24||0
1636541270000|2021-11-10 10:47:50|146.22|146.1|146.22|146.14|146.22|146.14|146.2|146.08|2250
1636541280000|2021-11-10 10:48:00|146.2||146.2||146.2||146.2||0
1636541290000|2021-11-10 10:48:10|||||||||80
1636541300000|2021-11-10 10:48:20|||||||||1361
1636541310000|2021-11-10 10:48:30|146.18||146.18||146.18||146.18||0
1636541320000|2021-11-10 10:48:40||146.08||146.06||146.08||146.06|35
1636541330000|2021-11-10 10:48:50|146.16||146.16||146.16||146.16||16189
1636541350000|2021-11-10 10:49:10|146.18|146.16|146.16|146.12|146.18|146.16|146.16|146.06|38013
1636541360000|2021-11-10 10:49:20|146.18|146.14|146.24|146.14|146.26|146.14|146.16|146.12|12668
1636541370000|2021-11-10 10:49:30|146.26|146.16|146.34|146.22|146.36|146.22|146.22|146.16|10060
1636541380000|2021-11-10 10:49:40|146.32||146.34||146.34||146.32||1668
1636541390000|2021-11-10 10:49:50|146.32||146.32||146.32||146.32||0
1636541400000|2021-11-10 10:50:00|146.34||146.34||146.34||146.34||672
1636541420000|2021-11-10 10:50:20|146.32|146.2|146.34|146.22|146.36|146.22|146.28|146.18|8756
1636541430000|2021-11-10 10:50:30|||||||||674
1636541440000|2021-11-10 10:50:40|||||||||663
1636541450000|2021-11-10 10:50:50|146.32||146.34||146.34||146.32||6865
1636541460000|2021-11-10 10:51:00|146.32||146.32||146.32||146.32||7454
1636541470000|2021-11-10 10:51:10|146.34|146.24|146.36|146.28|146.36|146.28|146.34|146.24|5365
1636541490000|2021-11-10 10:51:30|146.3|146.3|146.34|146.28|146.36|146.32|146.3|146.28|9453
1636541500000|2021-11-10 10:51:40|||||||||3417
1636541540000|2021-11-10 10:52:20|||||||||1564
1636541550000|2021-11-10 10:52:30|146.36|146.3|146.38|146.34|146.44|146.34|146.36|146.3|17519
1636541580000|2021-11-10 10:53:00|146.42|146.36|146.42|146.38|146.42|146.38|146.42|146.36|4273
1636541590000|2021-11-10 10:53:10|146.44||146.46||146.46||146.44||4583
1636541600000|2021-11-10 10:53:20|146.42|146.36|146.38|146.26|146.42|146.36|146.36|146.26|4261
1636541610000|2021-11-10 10:53:30||146.28||146.28||146.28||146.28|1194
1636541620000|2021-11-10 10:53:40|146.4|146.3|146.48|146.38|146.5|146.4|146.4|146.3|6046
1636541640000|2021-11-10 10:54:00|146.5|146.4|146.5|146.42|146.52|146.42|146.5|146.4|1708
1636541660000|2021-11-10 10:54:20|146.48|146.38|146.36|146.28|146.48|146.42|146.36|146.28|5758
1636541670000|2021-11-10 10:54:30||146.3||146.3||146.3||146.3|338
1636541680000|2021-11-10 10:54:40|||||||||1366
1636541690000|2021-11-10 10:54:50|146.34|146.28|146.34|146.28|146.34|146.28|146.3|146.28|4137
1636541710000|2021-11-10 10:55:10|146.32||146.34||146.34||146.32||2200
1636541730000|2021-11-10 10:55:30||146.3||146.3||146.3||146.3|1020
1636541740000|2021-11-10 10:55:40|146.38|146.32|146.38|146.3|146.38|146.32|146.38|146.28|4119
1636541750000|2021-11-10 10:55:50|146.4|146.32|146.44|146.4|146.46|146.4|146.4|146.32|7714
1636541760000|2021-11-10 10:56:00|146.42|146.36|146.36|146.3|146.42|146.36|146.36|146.28|9236
1636541770000|2021-11-10 10:56:10|146.34|146.32|146.48|146.42|146.52|146.44|146.32|146.3|21954
1636541780000|2021-11-10 10:56:20|146.52|146.44|146.48|146.42|146.52|146.44|146.48|146.42|1500
1636541790000|2021-11-10 10:56:30|146.44|146.38|146.42|146.34|146.46|146.38|146.42|146.34|2621
1636541800000|2021-11-10 10:56:40|146.46|146.36|146.52|146.4|146.52|146.4|146.46|146.36|1
1636541810000|2021-11-10 10:56:50|146.58|146.42|146.62|146.52|146.66|146.52|146.52|146.42|8418
1636541820000|2021-11-10 10:57:00|||||||||114
1636541830000|2021-11-10 10:57:10|146.64||146.64||146.64||146.64||0
1636541840000|2021-11-10 10:57:20|146.66|146.54|146.7|146.58|146.7|146.6|146.66|146.54|1221
1636541850000|2021-11-10 10:57:30|146.68||146.68||146.68||146.68||1706
1636541860000|2021-11-10 10:57:40|146.66|146.54|146.56|146.52|146.66|146.54|146.56|146.52|5552
1636541870000|2021-11-10 10:57:50|146.54|146.48|146.56|146.48|146.56|146.48|146.54|146.46|0
1636541880000|2021-11-10 10:58:00|146.58|146.5|146.58|146.48|146.58|146.52|146.58|146.48|5495
1636541890000|2021-11-10 10:58:10||146.46||146.46||146.46||146.46|0
1636541900000|2021-11-10 10:58:20||146.48||146.52||146.52||146.48|0
1636541910000|2021-11-10 10:58:30|||||||||3456
1636541920000|2021-11-10 10:58:40|146.64|146.54|146.7|146.6|146.7|146.62|146.64|146.54|12608
1636541930000|2021-11-10 10:58:50|146.72|146.62|146.78|146.66|146.8|146.68|146.72|146.62|6066
1636541940000|2021-11-10 10:59:00||146.68||146.68||146.68||146.68|0
1636541950000|2021-11-10 10:59:10|||||||||58
1636541960000|2021-11-10 10:59:20|146.74|146.64|146.7|146.6|146.74|146.64|146.7|146.6|2636
1636541970000|2021-11-10 10:59:30|146.68|146.62|146.74|146.64|146.74|146.64|146.68|146.62|0
1636542020000|2021-11-10 11:00:20|146.68|146.62|146.66|146.6|146.68|146.62|146.64|146.6|3616
1636542030000|2021-11-10 11:00:30|146.64|146.58|146.6|146.5|146.68|146.58|146.58|146.5|4897
1636542040000|2021-11-10 11:00:40|146.62|146.52|146.62|146.5|146.62|146.52|146.62|146.5|0
1636542060000|2021-11-10 11:01:00|146.6|146.52|146.54|146.46|146.6|146.52|146.54|146.46|7
1636542070000|2021-11-10 11:01:10|146.52|146.5|146.52|146.42|146.52|146.5|146.52|146.42|271
1636542080000|2021-11-10 11:01:20|146.5||146.52||146.52||146.5||0
1636542090000|2021-11-10 11:01:30|||||||||73
1636542100000|2021-11-10 11:01:40|||||||||1000
1636542110000|2021-11-10 11:01:50|||||||||212
1636542120000|2021-11-10 11:02:00|||||||||3202
1636542130000|2021-11-10 11:02:10|146.54||146.52||146.54||146.52||0
1636542140000|2021-11-10 11:02:20|146.54||146.54||146.54||146.54||0
1636542150000|2021-11-10 11:02:30|146.5||146.54||146.54||146.5||204
1636542160000|2021-11-10 11:02:40|146.48|146.44|146.48|146.42|146.48|146.44|146.48|146.42|1000
1636542180000|2021-11-10 11:03:00|146.46|146.38|146.46|146.34|146.46|146.38|146.44|146.32|3605
1636542190000|2021-11-10 11:03:10|146.42|146.36|146.4|146.38|146.42|146.38|146.4|146.36|135
1636542200000|2021-11-10 11:03:20|146.42|146.4|146.44|146.38|146.48|146.4|146.42|146.38|5487
1636542210000|2021-11-10 11:03:30|146.42|146.36|146.44|146.38|146.44|146.38|146.42|146.32|916
1636542230000|2021-11-10 11:03:50||146.4||146.4||146.4||146.4|97
1636542240000|2021-11-10 11:04:00|146.48|146.42|146.58|146.48|146.6|146.5|146.48|146.42|13210
1636542250000|2021-11-10 11:04:10|146.6|146.5|146.66|146.6|146.7|146.6|146.6|146.5|1323
1636542260000|2021-11-10 11:04:20|146.68||146.68||146.68||146.66||1490
1636542270000|2021-11-10 11:04:30|146.66|146.56|146.62|146.54|146.66|146.56|146.6|146.54|2850
1636542280000|2021-11-10 11:04:40||146.56||146.56||146.56||146.56|500
1636542290000|2021-11-10 11:04:50||146.58||146.58||146.58||146.58|35
1636542300000|2021-11-10 11:05:00|||||||||2100
1636542310000|2021-11-10 11:05:10|146.66|146.6|146.64|146.6|146.66|146.6|146.64|146.6|16788
1636542320000|2021-11-10 11:05:20|146.62|146.58|146.64|146.6|146.64|146.6|146.62|146.58|109
1636542350000|2021-11-10 11:05:50|||||||||11100
1636542370000|2021-11-10 11:06:10|||||||||1000
1636542380000|2021-11-10 11:06:20|146.62|146.58|146.62|146.58|146.64|146.58|146.62|146.56|4591
1636542390000|2021-11-10 11:06:30|||||||||208
1636542400000|2021-11-10 11:06:40|||||||||5000
1636542410000|2021-11-10 11:06:50|||||||||1289
1636542420000|2021-11-10 11:07:00|146.64|146.6|146.64|146.62|146.66|146.62|146.64|146.58|4436
1636542430000|2021-11-10 11:07:10|146.62|146.6|146.64|146.56|146.64|146.6|146.62|146.56|11053
1636542440000|2021-11-10 11:07:20|146.62|146.6|146.62|146.56|146.62|146.6|146.62|146.56|663
1636542450000|2021-11-10 11:07:30|146.6|146.52|146.64|146.6|146.68|146.6|146.6|146.52|7383
1636542460000|2021-11-10 11:07:40|146.62|146.58|146.68|146.62|146.68|146.62|146.62|146.56|4722
1636542470000|2021-11-10 11:07:50|146.72|146.64|146.7|146.66|146.74|146.66|146.7|146.64|6770
1636542480000|2021-11-10 11:08:00|||||||||856
1636542490000|2021-11-10 11:08:10||146.68||146.66||146.68||146.64|0
1636542510000|2021-11-10 11:08:30|146.68|146.64|146.68|146.64|146.7|146.64|146.68|146.64|5498
1636542520000|2021-11-10 11:08:40|||||||||14629
1636542530000|2021-11-10 11:08:50|146.66|146.6|146.66|146.62|146.66|146.62|146.64|146.6|5589
1636542580000|2021-11-10 11:09:40|||||||||986
1636542590000|2021-11-10 11:09:50|||||||||1826
1636542620000|2021-11-10 11:10:20|146.68|146.64|146.66|146.58|146.68|146.64|146.64|146.58|23375
1636542630000|2021-11-10 11:10:30||146.62||146.62||146.62||146.62|0
1636542640000|2021-11-10 11:10:40|146.68||146.68||146.68||146.68||40
1636542650000|2021-11-10 11:10:50|||||||||405
1636542660000|2021-11-10 11:11:00|146.7|146.64|146.66|146.6|146.7|146.68|146.66|146.58|1485
1636542670000|2021-11-10 11:11:10||146.62||146.62||146.62||146.62|301
1636542680000|2021-11-10 11:11:20|||||||||5000
1636542690000|2021-11-10 11:11:30|||||||||80
1636542710000|2021-11-10 11:11:50|||||||||98
1636542730000|2021-11-10 11:12:10|146.64|146.6|146.68|146.66|146.7|146.66|146.6|146.52|6714
1636542740000|2021-11-10 11:12:20|146.66|146.64|146.68|146.62|146.68|146.64|146.64|146.6|7219
1636542780000|2021-11-10 11:13:00|146.66|146.6|146.66|146.6|146.66|146.6|146.66|146.6|413
1636542790000|2021-11-10 11:13:10|146.68|146.62|146.68|146.62|146.68|146.62|146.68|146.62|609
1636542810000|2021-11-10 11:13:30|146.66|146.6|146.68|146.6|146.68|146.6|146.66|146.6|16
1636542820000|2021-11-10 11:13:40|146.66||146.68||146.68||146.66||0
1636542830000|2021-11-10 11:13:50||146.62||146.62||146.62||146.62|2028
1636542840000|2021-11-10 11:14:00|146.66|146.6|146.66|146.6|146.66|146.6|146.66|146.6|150
1636542850000|2021-11-10 11:14:10||146.62||146.62||146.62||146.62|0
1636542870000|2021-11-10 11:14:30|||||||||5032
1636542880000|2021-11-10 11:14:40|146.68||146.68||146.68||146.68||0
1636542890000|2021-11-10 11:14:50|||||||||320
1636542900000|2021-11-10 11:15:00||146.64||146.64||146.64||146.64|0
1636542910000|2021-11-10 11:15:10|146.66|146.62|146.6|146.56|146.66|146.62|146.6|146.54|3753
1636542920000|2021-11-10 11:15:20|146.62|146.58|146.64|146.6|146.66|146.62|146.62|146.58|2151
1636542930000|2021-11-10 11:15:30|||||||||78
1636542940000|2021-11-10 11:15:40|146.62|146.58|146.62|146.54|146.62|146.58|146.6|146.52|5983
1636542950000|2021-11-10 11:15:50|||||||||4616
1636542960000|2021-11-10 11:16:00|146.64|146.58|146.78|146.74|146.8|146.74|146.64|146.58|7821
1636542970000|2021-11-10 11:16:10|146.82|146.76|146.82|146.74|146.88|146.82|146.82|146.74|2728
1636542980000|2021-11-10 11:16:20|146.8|146.72|146.8|146.72|146.8|146.72|146.8|146.7|0
1636542990000|2021-11-10 11:16:30|146.82|146.74|146.86|146.76|146.88|146.8|146.82|146.74|0
1636543000000|2021-11-10 11:16:40|146.88|146.78|146.9|146.82|146.94|146.86|146.88|146.78|2630
1636543010000|2021-11-10 11:16:50||146.84||146.82||146.84||146.82|716
1636543020000|2021-11-10 11:17:00|146.88||146.9||146.9||146.88||0
1636543030000|2021-11-10 11:17:10|146.88||146.88||146.88||146.88||1
1636543050000|2021-11-10 11:17:30||146.84||146.84||146.84||146.84|10818
1636543060000|2021-11-10 11:17:40|146.9|146.86|146.92|146.88|146.98|146.92|146.9|146.86|20154
1636543070000|2021-11-10 11:17:50|146.9|146.86|146.92|146.86|146.92|146.86|146.88|146.86|7638
1636543090000|2021-11-10 11:18:10|146.9||146.9||146.9||146.9||0
1636543100000|2021-11-10 11:18:20|146.88|146.84|146.86|146.84|146.88|146.84|146.86|146.84|1943
1636543120000|2021-11-10 11:18:40|146.84|146.8|146.9|146.82|146.9|146.86|146.84|146.8|3063
1636543130000|2021-11-10 11:18:50|146.92|146.84|146.96|146.9|147|146.9|146.92|146.84|2089
1636543140000|2021-11-10 11:19:00|146.98|146.92|146.94|146.9|147|146.94|146.94|146.86|7958
1636543160000|2021-11-10 11:19:20||146.86||146.86||146.86||146.86|1384
1636543170000|2021-11-10 11:19:30|146.92|146.9|146.92|146.82|146.92|146.9|146.92|146.82|3
1636543190000|2021-11-10 11:19:50|||||||||727
1636543210000|2021-11-10 11:20:10||146.84||146.84||146.84||146.84|306
1636543270000|2021-11-10 11:21:10|146.94|146.86|146.94|146.86|146.94|146.88|146.94|146.86|2854
1636543290000|2021-11-10 11:21:30||146.88||146.88||146.88||146.88|0
1636543310000|2021-11-10 11:21:50|146.96|146.9|147.06|146.98|147.06|146.98|146.96|146.9|4411
1636543320000|2021-11-10 11:22:00|147.02|146.94|147|146.9|147.02|146.94|146.96|146.86|2846
1636543330000|2021-11-10 11:22:10|147.02|146.94|147.02|146.98|147.02|146.98|147.02|146.94|0
1636543340000|2021-11-10 11:22:20|147.04|147|147.04|146.98|147.08|147.02|147.04|146.98|2915
1636543350000|2021-11-10 11:22:30|147.06|147|147.06|147|147.08|147|147.06|147|1980
1636543360000|2021-11-10 11:22:40|147.1||147.08||147.1||147.08||3400
1636543380000|2021-11-10 11:23:00|147.06|146.98|147.06|147|147.06|147|147.06|146.98|0
1636543390000|2021-11-10 11:23:10||146.98||146.98||146.98||146.98|0
1636543400000|2021-11-10 11:23:20||147||147||147||147|0
1636543420000|2021-11-10 11:23:40|||||||||258
1636543440000|2021-11-10 11:24:00|147.1|147.02|147.1|147.06|147.1|147.06|147.1|147.02|580
1636543450000|2021-11-10 11:24:10|147.12|147.08|147.16|147.08|147.16|147.08|147.12|147.08|109
1636543460000|2021-11-10 11:24:20|147.14|147.04|147.12|147.06|147.14|147.06|147.1|147.04|2498
1636543470000|2021-11-10 11:24:30|||||||||1000
1636543490000|2021-11-10 11:24:50|||||||||1000
1636543500000|2021-11-10 11:25:00|147.1|147.08|147.06|147.02|147.1|147.08|147.06|146.98|8210
1636543510000|2021-11-10 11:25:10|147.04|146.98|147.04|147|147.06|147|147|146.94|67233
1636543520000|2021-11-10 11:25:20|147.06|147.02|147.04|146.96|147.1|147.04|147.02|146.94|7039
1636543530000|2021-11-10 11:25:30|147.06||147.06||147.06||147.04||0
1636543550000|2021-11-10 11:25:50|147.04|146.98|147.04|146.98|147.04|146.98|147.04|146.98|1014
1636543560000|2021-11-10 11:26:00|147.02|146.94|146.98|146.88|147.02|146.94|146.94|146.82|3765
1636543570000|2021-11-10 11:26:10|||||||||3500
1636543580000|2021-11-10 11:26:20|146.96|146.9|146.98|146.9|146.98|146.9|146.96|146.9|20
1636543590000|2021-11-10 11:26:30|146.94||146.94||146.94||146.94||2000
1636543600000|2021-11-10 11:26:40|146.92||146.92||146.94||146.92||3386
1636543610000|2021-11-10 11:26:50|146.9|146.88|146.9|146.86|146.9|146.88|146.9|146.84|1500
1636543630000|2021-11-10 11:27:10|146.88|146.84|146.88|146.82|146.88|146.84|146.86|146.8|1285
1636543640000|2021-11-10 11:27:20|146.86|146.84|146.92|146.88|146.92|146.88|146.86|146.84|747
1636543660000|2021-11-10 11:27:40||146.86||146.84||146.86||146.84|0
1636543670000|2021-11-10 11:27:50|146.9|146.88|146.86|146.8|146.9|146.88|146.86|146.8|4
1636543700000|2021-11-10 11:28:20|||||||||1060
1636543730000|2021-11-10 11:28:50|146.9|146.82|146.92|146.82|146.92|146.86|146.9|146.82|1335
1636543740000|2021-11-10 11:29:00|146.9||146.9||146.9||146.9||0
1636543760000|2021-11-10 11:29:20|||||||||2127
1636543780000|2021-11-10 11:29:40|||||||||670
1636543790000|2021-11-10 11:29:50|146.92|146.84|146.96|146.9|146.98|146.9|146.92|146.84|2372
1636543820000|2021-11-10 11:30:20|||||||||2708
1636543830000|2021-11-10 11:30:30|146.98|146.96|147.06|146.98|147.06|146.98|146.98|146.9|5408
1636543850000|2021-11-10 11:30:50|147.04||147.04||147.04||147.04||0
1636543870000|2021-11-10 11:31:10|147.02||147.02||147.02||147.02||0
1636543900000|2021-11-10 11:31:40|||||||||131
1636543910000|2021-11-10 11:31:50|147|146.96|147.02|146.98|147.06|146.98|147|146.96|19943
1636543920000|2021-11-10 11:32:00|147.06|147|147.22|147.16|147.22|147.16|147.04|146.98|24441
1636543930000|2021-11-10 11:32:10|147.2|147.12|147.2|147.12|147.22|147.12|147.2|147.12|1500
1636543940000|2021-11-10 11:32:20|147.18|147.1|147.14|147.06|147.18|147.1|147.12|147.06|11421
1636543950000|2021-11-10 11:32:30|||||||||6729
1636543960000|2021-11-10 11:32:40|147.1|147.08|147.12|147.04|147.16|147.08|147.08|147.02|1059
1636543970000|2021-11-10 11:32:50|147.1|147.02|147.12|147.08|147.12|147.08|147.1|147.02|0
1636543990000|2021-11-10 11:33:10|||||||||1829
1636544010000|2021-11-10 11:33:30|147.14|147.1|147.18|147.14|147.24|147.16|147.14|147.1|767
1636544020000|2021-11-10 11:33:40|147.22||147.22||147.22||147.22||0
1636544030000|2021-11-10 11:33:50|147.18|147.1|147.18|147.1|147.18|147.1|147.18|147.1|0
1636544040000|2021-11-10 11:34:00|147.16|147.12|147.18|147.12|147.18|147.12|147.16|147.1|2328
1636544050000|2021-11-10 11:34:10|147.24|147.16|147.24|147.18|147.24|147.18|147.24|147.16|1
1636544060000|2021-11-10 11:34:20|147.28|147.2|147.32|147.28|147.4|147.32|147.26|147.2|15690
1636544080000|2021-11-10 11:34:40|147.3|147.3|147.3|147.26|147.3|147.3|147.28|147.24|6575
1636544090000|2021-11-10 11:34:50|147.34||147.32||147.36||147.32||249
1636544100000|2021-11-10 11:35:00|147.3|147.24|147.26|147.2|147.3|147.24|147.26|147.16|6
1636544150000|2021-11-10 11:35:50|147.24||147.26||147.26||147.24||58
1636544160000|2021-11-10 11:36:00|147.28|147.22|147.32|147.28|147.36|147.28|147.28|147.22|1271
1636544170000|2021-11-10 11:36:10|147.3|147.26|147.3|147.26|147.3|147.26|147.28|147.22|5434
1636544180000|2021-11-10 11:36:20|147.32|147.28|147.38|147.32|147.44|147.32|147.32|147.26|6751
1636544190000|2021-11-10 11:36:30|147.36|147.3|147.36|147.28|147.36|147.3|147.36|147.28|0
1636544210000|2021-11-10 11:36:50|147.38||147.38||147.38||147.38||1
1636544220000|2021-11-10 11:37:00|147.36|147.32|147.4|147.34|147.4|147.34|147.36|147.32|1783
1636544230000|2021-11-10 11:37:10|147.38|147.32|147.32|147.26|147.38|147.34|147.3|147.26|7180
1636544240000|2021-11-10 11:37:20|147.36|147.28|147.3|147.26|147.36|147.28|147.3|147.26|1447
1636544260000|2021-11-10 11:37:40|147.28|147.22|147.28|147.22|147.3|147.26|147.28|147.2|1767
1636544280000|2021-11-10 11:38:00|147.3|147.24|147.32|147.22|147.32|147.24|147.3|147.22|14
1636544290000|2021-11-10 11:38:10|147.3||147.3||147.3||147.3||1357
1636544300000|2021-11-10 11:38:20|||||||||33916
1636544310000|2021-11-10 11:38:30||147.24||147.24||147.24||147.24|675
1636544320000|2021-11-10 11:38:40|147.26|147.22|147.24|147.22|147.26|147.22|147.24|147.22|63
1636544340000|2021-11-10 11:39:00|||||||||470
1636544350000|2021-11-10 11:39:10|147.22|147.18|147.24|147.18|147.24|147.18|147.22|147.12|1346
1636544360000|2021-11-10 11:39:20|147.22||147.22||147.22||147.22||0
1636544420000|2021-11-10 11:40:20|147.24|147.2|147.48|147.38|147.48|147.38|147.24|147.2|3329
1636544430000|2021-11-10 11:40:30|147.46|147.4|147.52|147.42|147.52|147.42|147.46|147.4|0
1636544450000|2021-11-10 11:40:50|147.56|147.44|147.58|147.5|147.6|147.5|147.56|147.44|2700
1636544460000|2021-11-10 11:41:00|147.56|147.46|147.58|147.5|147.58|147.5|147.56|147.46|33
1636544470000|2021-11-10 11:41:10|147.56||147.56||147.56||147.56||0
1636544480000|2021-11-10 11:41:20|147.54|147.46|147.48|147.38|147.54|147.46|147.48|147.38|9605
1636544490000|2021-11-10 11:41:30|147.46|147.36|147.36|147.3|147.46|147.38|147.36|147.3|17226
1636544520000|2021-11-10 11:42:00|147.38|147.32|147.4|147.32|147.44|147.38|147.38|147.32|8205
1636544530000|2021-11-10 11:42:10|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|6077
1636544550000|2021-11-10 11:42:30|147.4|147.3|147.36|147.26|147.4|147.3|147.3|147.22|4967
1636544560000|2021-11-10 11:42:40||147.28||147.28||147.28||147.26|10
1636544570000|2021-11-10 11:42:50|||||||||3000
1636544580000|2021-11-10 11:43:00|147.4|147.3|147.36|147.3|147.4|147.32|147.36|147.3|3929
1636544590000|2021-11-10 11:43:10|147.34|147.28|147.3|147.24|147.34|147.28|147.3|147.22|10386
1636544630000|2021-11-10 11:43:50|147.28||147.3||147.3||147.28||40
1636544640000|2021-11-10 11:44:00|147.28|147.22|147.14|147.04|147.3|147.22|147.14|147.04|8139
1636544650000|2021-11-10 11:44:10|147.12|147.02|147.1|147|147.12|147.02|147.1|147|879
1636544680000|2021-11-10 11:44:40|147.14|147.02|147.08|147.04|147.2|147.12|147.08|147.02|12275
1636544710000|2021-11-10 11:45:10|147.06|147|147.06|147|147.06|147|147.06|147|674
1636544730000|2021-11-10 11:45:30|147.08|147.02|147.08|147.02|147.08|147.02|147.08|147.02|3662
1636544750000|2021-11-10 11:45:50|147.06|147|147.06|147|147.06|147|147.06|147|1004
1636544760000|2021-11-10 11:46:00|147.04|146.98|146.94|146.82|147.04|146.98|146.94|146.8|8373
1636544770000|2021-11-10 11:46:10|146.92|146.8|146.9|146.8|146.92|146.8|146.9|146.8|0
1636544780000|2021-11-10 11:46:20|||||||||6656
1636544800000|2021-11-10 11:46:40|146.94|146.82|146.84|146.76|146.98|146.92|146.84|146.76|6817
1636544810000|2021-11-10 11:46:50|146.82|146.74|146.86|146.76|146.86|146.8|146.8|146.74|2830
1636544820000|2021-11-10 11:47:00|146.84|146.78|146.84|146.78|146.86|146.78|146.84|146.78|50000
1636544830000|2021-11-10 11:47:10|146.82|146.76|146.72|146.62|146.84|146.76|146.72|146.62|27347
1636544840000|2021-11-10 11:47:20|146.74|146.66|146.74|146.66|146.74|146.66|146.74|146.66|1477
1636544850000|2021-11-10 11:47:30|146.76|146.68|146.7|146.66|146.76|146.72|146.7|146.66|17250
1636544860000|2021-11-10 11:47:40|146.68|146.62|146.68|146.64|146.78|146.68|146.66|146.58|20286
1636544870000|2021-11-10 11:47:50|146.72|146.66|146.72|146.66|146.72|146.66|146.72|146.66|0
1636544880000|2021-11-10 11:48:00|146.7|146.64|146.66|146.58|146.7|146.64|146.66|146.58|5664
1636544890000|2021-11-10 11:48:10|146.68|146.6|146.68|146.62|146.76|146.68|146.68|146.6|10403
1636544900000|2021-11-10 11:48:20|146.66|146.6|146.68|146.56|146.68|146.6|146.64|146.52|4490
1636544920000|2021-11-10 11:48:40|146.64|146.54|146.58|146.48|146.64|146.54|146.56|146.46|5704
1636544940000|2021-11-10 11:49:00|||||||||674
1636544950000|2021-11-10 11:49:10|146.56|146.46|146.54|146.46|146.56|146.46|146.54|146.46|62
1636544960000|2021-11-10 11:49:20|146.52|146.42|146.5|146.42|146.52|146.46|146.5|146.4|941
1636544980000|2021-11-10 11:49:40||146.4||146.4||146.4||146.4|0
1636544990000|2021-11-10 11:49:50||146.42||146.4||146.42||146.4|10689
1636545000000|2021-11-10 11:50:00|146.54|146.42|146.5|146.46|146.58|146.48|146.5|146.42|8349
1636545010000|2021-11-10 11:50:10|146.54|146.48|146.56|146.5|146.62|146.54|146.54|146.48|10445
1636545020000|2021-11-10 11:50:20|||||||||3500
1636545030000|2021-11-10 11:50:30|||||||||3513
1636545040000|2021-11-10 11:50:40||146.48||146.48||146.48||146.48|654
1636545060000|2021-11-10 11:51:00||146.5||146.5||146.5||146.5|3700
1636545070000|2021-11-10 11:51:10|146.58|146.52|146.66|146.58|146.68|146.58|146.58|146.52|8688
1636545080000|2021-11-10 11:51:20|146.64|146.56|146.58|146.48|146.64|146.56|146.58|146.48|4092
1636545090000|2021-11-10 11:51:30|146.56|146.46|146.5|146.42|146.56|146.46|146.5|146.42|2600
1636545100000|2021-11-10 11:51:40|146.52|146.44|146.52|146.44|146.54|146.44|146.52|146.44|20
1636545130000|2021-11-10 11:52:10|146.5|146.42|146.5|146.4|146.5|146.42|146.5|146.4|2807
1636545140000|2021-11-10 11:52:20|||||||||2738
1636545150000|2021-11-10 11:52:30|146.48|146.42|146.5|146.42|146.5|146.42|146.46|146.42|30
1636545160000|2021-11-10 11:52:40|146.52|146.44|146.5|146.46|146.52|146.46|146.5|146.44|6948
1636545170000|2021-11-10 11:52:50|146.52|146.48|146.52|146.48|146.52|146.48|146.52|146.48|8684097
1636545180000|2021-11-10 11:53:00|146.5|146.46|146.58|146.5|146.58|146.52|146.5|146.46|8060
1636545190000|2021-11-10 11:53:10|146.56|146.52|146.54|146.5|146.56|146.54|146.54|146.5|5455
1636545200000|2021-11-10 11:53:20|146.56|146.52|146.7|146.62|146.74|146.64|146.56|146.52|20768
1636545210000|2021-11-10 11:53:30|146.68|146.58|146.58|146.5|146.68|146.58|146.56|146.5|8642
1636545220000|2021-11-10 11:53:40|146.56|146.48|146.6|146.48|146.6|146.48|146.56|146.42|1123
1636545230000|2021-11-10 11:53:50|146.46|146.46|146.52|146.42|146.6|146.5|146.46|146.42|20044
1636545240000|2021-11-10 11:54:00|||||||||300
1636545250000|2021-11-10 11:54:10|146.56|146.46|146.62|146.52|146.62|146.52|146.56|146.46|3771
1636545260000|2021-11-10 11:54:20|146.64|146.54|146.58|146.48|146.64|146.56|146.52|146.42|1317
1636545280000|2021-11-10 11:54:40|146.56||146.56||146.56||146.56||0
1636545290000|2021-11-10 11:54:50|146.54|146.46|146.44|146.38|146.54|146.48|146.42|146.32|6805
1636545300000|2021-11-10 11:55:00|146.48|146.4|146.46|146.42|146.5|146.42|146.46|146.4|2555
1636545310000|2021-11-10 11:55:10|146.5|146.44|146.52|146.46|146.56|146.46|146.5|146.42|6116
1636545320000|2021-11-10 11:55:20|146.54|146.48|146.56|146.5|146.58|146.5|146.54|146.46|9263
1636545330000|2021-11-10 11:55:30|146.58|146.52|146.46|146.38|146.6|146.54|146.46|146.38|6796
1636545340000|2021-11-10 11:55:40|146.48|146.4|146.48|146.38|146.5|146.42|146.48|146.38|2
1636545360000|2021-11-10 11:56:00|146.46|146.34|146.46|146.4|146.5|146.4|146.46|146.34|0
1636545380000|2021-11-10 11:56:20|146.5|146.42|146.52|146.46|146.54|146.46|146.5|146.42|2797
1636545390000|2021-11-10 11:56:30||146.44||146.44||146.44||146.44|28
1636545400000|2021-11-10 11:56:40||146.46||146.46||146.46||146.46|0
1636545410000|2021-11-10 11:56:50|146.56|146.48|146.64|146.52|146.72|146.6|146.56|146.48|19365
1636545420000|2021-11-10 11:57:00|146.66|146.64|146.66|146.56|146.68|146.64|146.64|146.52|9828
1636545430000|2021-11-10 11:57:10|146.68||146.68||146.68||146.68||750
1636545440000|2021-11-10 11:57:20|146.64||146.64||146.64||146.64||409
1636545460000|2021-11-10 11:57:40|146.68|146.6|146.72|146.62|146.72|146.62|146.68|146.6|3431
1636545470000|2021-11-10 11:57:50|146.74||146.74||146.74||146.74||34
1636545480000|2021-11-10 11:58:00|146.72||146.72||146.72||146.72||97
1636545490000|2021-11-10 11:58:10|146.76|146.64|146.7|146.64|146.8|146.7|146.7|146.64|6679
1636545510000|2021-11-10 11:58:30|146.74|146.66|146.74|146.66|146.76|146.66|146.74|146.66|10
1636545520000|2021-11-10 11:58:40|||||||||6815
1636545530000|2021-11-10 11:58:50|146.72|146.64|146.74|146.66|146.74|146.68|146.72|146.64|67
1636545540000|2021-11-10 11:59:00||146.68||146.66||146.68||146.66|0
1636545550000|2021-11-10 11:59:10|146.78||146.72||146.78||146.72||26163
1636545560000|2021-11-10 11:59:20|146.7||146.7||146.7||146.7||3
1636545570000|2021-11-10 11:59:30|146.68|146.64|146.68|146.66|146.72|146.66|146.68|146.64|3518
1636545580000|2021-11-10 11:59:40|146.74|146.68|146.76|146.68|146.76|146.68|146.74|146.68|515
1636545590000|2021-11-10 11:59:50|146.74|146.66|146.74|146.66|146.74|146.66|146.7|146.66|4957
1636545600000|2021-11-10 12:00:00|146.76|146.68|146.78|146.68|146.78|146.68|146.76|146.68|0
1636545610000|2021-11-10 12:00:10|146.76|146.7|146.88|146.8|146.9|146.8|146.76|146.7|5727
1636545620000|2021-11-10 12:00:20||146.76||146.76||146.76||146.76|5
1636545630000|2021-11-10 12:00:30|146.84|146.78|146.84|146.76|146.84|146.8|146.84|146.76|0
1636545640000|2021-11-10 12:00:40|146.82|146.74|146.72|146.64|146.82|146.74|146.72|146.64|3251
1636545650000|2021-11-10 12:00:50|146.74|146.66|146.76|146.7|146.76|146.7|146.74|146.66|2655
1636545660000|2021-11-10 12:01:00|146.78|146.72|146.9|146.82|146.9|146.82|146.78|146.7|7120
1636545670000|2021-11-10 12:01:10|146.88|146.78|146.86|146.8|146.88|146.8|146.8|146.78|28500
1636545690000|2021-11-10 12:01:30|146.9|146.82|146.86|146.8|146.92|146.82|146.86|146.8|4504
1636545700000|2021-11-10 12:01:40|146.9|146.82|146.96|146.86|146.98|146.9|146.9|146.8|2032
1636545720000|2021-11-10 12:02:00|146.92|146.88|146.86|146.76|146.92|146.88|146.86|146.76|6065
1636545730000|2021-11-10 12:02:10|146.84|146.78|146.84|146.8|146.84|146.8|146.82|146.76|0
1636545740000|2021-11-10 12:02:20|146.86|146.82|146.94|146.86|146.96|146.86|146.84|146.82|11357
1636545750000|2021-11-10 12:02:30|||||||||75
1636545760000|2021-11-10 12:02:40|146.96|146.88|147.06|146.98|147.08|146.98|146.96|146.88|3357
1636545770000|2021-11-10 12:02:50|147.08||147.08||147.1||147.06||0
1636545780000|2021-11-10 12:03:00|147.06||147.06||147.06||147.06||1972
1636545790000|2021-11-10 12:03:10|147.1|147|147.08|146.98|147.14|147.04|147.06|146.98|1564
1636545800000|2021-11-10 12:03:20|147.1||147.12||147.12||147.1||0
1636545810000|2021-11-10 12:03:30|147.1|147|147.12|147.04|147.12|147.04|147.08|146.98|160
1636545820000|2021-11-10 12:03:40|147.06|147.02|147.06|147.02|147.06|147.02|147.06|146.98|1899
1636545850000|2021-11-10 12:04:10|||||||||3405
1636545860000|2021-11-10 12:04:20|147.02|147|147.04|146.96|147.06|147|146.9|146.88|31878
1636545870000|2021-11-10 12:04:30|147.06|146.98|147.08|147|147.1|147.02|147.04|146.98|1678
1636545880000|2021-11-10 12:04:40|147.1|147.02|147.14|147.08|147.14|147.08|147.1|147.02|2585
1636545890000|2021-11-10 12:04:50|147.16|147.1|147.22|147.12|147.26|147.12|147.16|147.1|7708
1636545900000|2021-11-10 12:05:00|147.24||147.24||147.24||147.22||0
1636545910000|2021-11-10 12:05:10|147.22||147.22||147.22||147.22||0
1636545920000|2021-11-10 12:05:20|147.2||147.22||147.22||147.2||0
1636545930000|2021-11-10 12:05:30|||||||||1502
1636545960000|2021-11-10 12:06:00|147.24|147.14|147.34|147.26|147.36|147.26|147.24|147.14|10543
1636545970000|2021-11-10 12:06:10|147.32|147.22|147.34|147.26|147.34|147.26|147.3|147.22|2503
1636545990000|2021-11-10 12:06:30|147.22|147.22|147.26|147.22|147.32|147.22|147.22|147.2|2903
1636546000000|2021-11-10 12:06:40|147.28|147.2|147.18|147.08|147.28|147.2|147.16|147.08|3651
1636546010000|2021-11-10 12:06:50|147.2|147.1|147.26|147.2|147.3|147.22|147.2|147.1|3260
1636546020000|2021-11-10 12:07:00|||||||||941
1636546040000|2021-11-10 12:07:20|147.3|147.22|147.38|147.28|147.42|147.28|147.3|147.22|4951
1636546050000|2021-11-10 12:07:30|147.4|147.3|147.48|147.4|147.48|147.4|147.4|147.3|10337
1636546060000|2021-11-10 12:07:40|147.5|147.42|147.48|147.4|147.5|147.44|147.48|147.4|4259
1636546070000|2021-11-10 12:07:50|147.5|147.44|147.46|147.36|147.52|147.44|147.4|147.34|11598
1636546090000|2021-11-10 12:08:10||147.38||147.38||147.38||147.38|0
1636546120000|2021-11-10 12:08:40|147.48|147.4|147.48|147.4|147.48|147.42|147.48|147.4|1923
1636546140000|2021-11-10 12:09:00|147.46||147.46||147.46||147.46||0
1636546170000|2021-11-10 12:09:30||147.42||147.42||147.42||147.42|0
1636546180000|2021-11-10 12:09:40|147.44|147.4|147.26|147.18|147.44|147.4|147.26|147.16|12276
1636546190000|2021-11-10 12:09:50|147.24|147.14|147.24|147.16|147.24|147.16|147.24|147.14|0
1636546200000|2021-11-10 12:10:00||147.18||147.18||147.18||147.18|0
1636546220000|2021-11-10 12:10:20|147.26|147.2|147.3|147.2|147.3|147.26|147.26|147.2|7263
1636546230000|2021-11-10 12:10:30|147.28|147.24|147.28|147.24|147.28|147.26|147.28|147.24|1821
1636546240000|2021-11-10 12:10:40|147.3||147.3||147.3||147.3||2954
1636546250000|2021-11-10 12:10:50|147.32|147.26|147.3|147.24|147.38|147.32|147.3|147.24|16793
1636546260000|2021-11-10 12:11:00|147.32||147.32||147.32||147.32||0
1636546280000|2021-11-10 12:11:20|147.34|147.26|147.34|147.24|147.38|147.3|147.32|147.24|5574
1636546290000|2021-11-10 12:11:30|147.32||147.3||147.32||147.3||1000
1636546310000|2021-11-10 12:11:50|147.34|147.26|147.34|147.26|147.34|147.26|147.34|147.26|669
1636546320000|2021-11-10 12:12:00||147.28||147.28||147.28||147.26|2333
1636546330000|2021-11-10 12:12:10|||||||||20890
1636546340000|2021-11-10 12:12:20|||||||||3487
1636546350000|2021-11-10 12:12:30|147.38|147.3|147.46|147.44|147.48|147.44|147.38|147.3|6937
1636546360000|2021-11-10 12:12:40|||||||||6739
1636546370000|2021-11-10 12:12:50|147.48||147.48||147.48||147.48||3706
1636546380000|2021-11-10 12:13:00|147.46||147.46||147.46||147.46||1678
1636546390000|2021-11-10 12:13:10|147.48||147.48||147.48||147.48||0
1636546410000|2021-11-10 12:13:30|147.5|147.46|147.5|147.46|147.52|147.46|147.48|147.4|17792
1636546420000|2021-11-10 12:13:40|147.48|147.4|147.42|147.32|147.48|147.4|147.42|147.32|1611
1636546430000|2021-11-10 12:13:50|147.44|147.34|147.54|147.44|147.54|147.44|147.44|147.34|650
1636546450000|2021-11-10 12:14:10|||||||||5000
1636546470000|2021-11-10 12:14:30|147.52|147.46|147.54|147.48|147.54|147.48|147.52|147.46|956
1636546490000|2021-11-10 12:14:50|147.52||147.52||147.52||147.52||64
1636546500000|2021-11-10 12:15:00|147.54|147.5|147.66|147.58|147.68|147.58|147.54|147.5|11972
1636546510000|2021-11-10 12:15:10|||||||||1871
1636546540000|2021-11-10 12:15:40|||||||||32
1636546560000|2021-11-10 12:16:00|147.64|147.54|147.6|147.54|147.64|147.54|147.58|147.52|3443
1636546570000|2021-11-10 12:16:10|147.58|147.52|147.56|147.48|147.6|147.54|147.52|147.44|5536
1636546590000|2021-11-10 12:16:30|||||||||3000
1636546600000|2021-11-10 12:16:40|||||||||5
1636546610000|2021-11-10 12:16:50||147.5||147.5||147.5||147.5|455
1636546620000|2021-11-10 12:17:00|147.54|147.46|147.52|147.46|147.54|147.48|147.5|147.4|3990
1636546640000|2021-11-10 12:17:20||147.48||147.48||147.48||147.48|0
1636546650000|2021-11-10 12:17:30|147.54|147.44|147.56|147.48|147.56|147.52|147.54|147.44|3776
1636546660000|2021-11-10 12:17:40|147.58|147.5|147.58|147.54|147.64|147.58|147.58|147.5|5259
1636546670000|2021-11-10 12:17:50|147.62|147.56|147.6|147.54|147.64|147.56|147.6|147.54|7273
1636546680000|2021-11-10 12:18:00|147.62|147.56|147.62|147.56|147.62|147.56|147.62|147.56|2701
1636546690000|2021-11-10 12:18:10|147.64|147.58|147.66|147.58|147.68|147.58|147.64|147.58|1966
1636546700000|2021-11-10 12:18:20|147.68|147.6|147.64|147.58|147.7|147.66|147.64|147.58|2846
1636546710000|2021-11-10 12:18:30|147.62|147.54|147.6|147.52|147.62|147.54|147.56|147.52|2585
1636546720000|2021-11-10 12:18:40|147.56|147.48|147.54|147.46|147.56|147.48|147.5|147.4|5696
1636546730000|2021-11-10 12:18:50|147.56|147.44|147.6|147.5|147.6|147.5|147.54|147.44|1045
1636546740000|2021-11-10 12:19:00|147.62|147.52|147.64|147.54|147.64|147.54|147.62|147.52|2330
1636546750000|2021-11-10 12:19:10|147.62|147.56|147.64|147.54|147.66|147.56|147.6|147.5|0
1636546770000|2021-11-10 12:19:30|147.62||147.62||147.62||147.62||0
1636546780000|2021-11-10 12:19:40||147.52||147.54||147.54||147.5|101
1636546800000|2021-11-10 12:20:00||147.56||147.56||147.56||147.56|0
1636546810000|2021-11-10 12:20:10|||||||||666
1636546820000|2021-11-10 12:20:20|147.6|147.58|147.66|147.6|147.66|147.62|147.6|147.56|3648
1636546830000|2021-11-10 12:20:30|147.64|147.56|147.64|147.56|147.64|147.56|147.64|147.54|12483
1636546840000|2021-11-10 12:20:40|||||||||2018
1636546850000|2021-11-10 12:20:50|147.62|147.54|147.62|147.54|147.62|147.54|147.6|147.5|6844
1636546860000|2021-11-10 12:21:00|147.64|147.56|147.66|147.6|147.66|147.6|147.62|147.56|6924
1636546870000|2021-11-10 12:21:10|147.68|147.62|147.6|147.52|147.72|147.64|147.6|147.52|9161
1636546890000|2021-11-10 12:21:30|||||||||1001
1636546910000|2021-11-10 12:21:50|147.58|147.54|147.6|147.54|147.6|147.54|147.58|147.54|50
1636546920000|2021-11-10 12:22:00|147.58|147.52|147.6|147.52|147.6|147.52|147.58|147.5|2
1636546930000|2021-11-10 12:22:10|||||||||3596
1636546950000|2021-11-10 12:22:30||147.54||147.54||147.56||147.54|1600
1636546960000|2021-11-10 12:22:40|||||||||1891
1636546970000|2021-11-10 12:22:50|||||||||204
1636546990000|2021-11-10 12:23:10|147.58|147.56|147.68|147.6|147.68|147.62|147.58|147.56|13425
1636547000000|2021-11-10 12:23:20|147.7|147.62|147.68|147.62|147.7|147.64|147.68|147.62|3361
1636547010000|2021-11-10 12:23:30|147.66|147.58|147.64|147.56|147.66|147.58|147.6|147.54|3850
1636547090000|2021-11-10 12:24:50|147.66|147.58|147.64|147.58|147.66|147.58|147.64|147.58|132
1636547100000|2021-11-10 12:25:00|147.62|147.56|147.62|147.56|147.62|147.56|147.62|147.56|3
1636547110000|2021-11-10 12:25:10|147.64||147.64||147.64||147.64||270
1636547130000|2021-11-10 12:25:30|147.66|147.58|147.66|147.6|147.66|147.6|147.66|147.58|2349
1636547140000|2021-11-10 12:25:40|147.68|147.62|147.66|147.6|147.7|147.62|147.66|147.6|2262
1636547150000|2021-11-10 12:25:50|147.64|147.56|147.6|147.54|147.64|147.56|147.6|147.54|4116
1636547160000|2021-11-10 12:26:00|147.58|147.5|147.44|147.36|147.58|147.5|147.42|147.32|5142
1636547170000|2021-11-10 12:26:10|147.42|147.34|147.4|147.34|147.44|147.34|147.4|147.34|0
1636547180000|2021-11-10 12:26:20|147.38||147.38||147.38||147.38||0
1636547190000|2021-11-10 12:26:30|147.4|147.36|147.36|147.3|147.46|147.42|147.36|147.3|14772
1636547200000|2021-11-10 12:26:40|||||||||778
1636547220000|2021-11-10 12:27:00|147.34|147.28|147.26|147.2|147.34|147.28|147.26|147.2|3508
1636547230000|2021-11-10 12:27:10|147.24||147.24||147.24||147.24||347
1636547240000|2021-11-10 12:27:20|147.26|147.22|147.22|147.14|147.3|147.22|147.18|147.14|8685
1636547260000|2021-11-10 12:27:40|||||||||1345
1636547270000|2021-11-10 12:27:50|147.24|147.16|147.2|147.14|147.24|147.16|147.2|147.14|1471
1636547280000|2021-11-10 12:28:00|147.18|147.1|147.04|146.94|147.18|147.1|147.04|146.92|16082
1636547290000|2021-11-10 12:28:10||146.96||146.96||146.96||146.96|10
1636547300000|2021-11-10 12:28:20|||||||||668
1636547310000|2021-11-10 12:28:30|||||||||1000
1636547320000|2021-11-10 12:28:40|||||||||10213
1636547350000|2021-11-10 12:29:10|147.02|146.94|146.96|146.9|147.02|146.94|146.92|146.82|12103
1636547370000|2021-11-10 12:29:30|||||||||190
1636547380000|2021-11-10 12:29:40||146.88||146.9||146.9||146.88|1005
1636547390000|2021-11-10 12:29:50|||||||||133
1636547400000|2021-11-10 12:30:00|146.94||146.96||146.96||146.94||1893
1636547410000|2021-11-10 12:30:10|146.94|146.88|146.94|146.84|146.94|146.88|146.9|146.84|419
1636547420000|2021-11-10 12:30:20|146.92|146.8|146.84|146.8|146.92|146.84|146.84|146.8|8584
1636547440000|2021-11-10 12:30:40|146.82|146.76|146.8|146.74|146.82|146.76|146.8|146.74|912
1636547460000|2021-11-10 12:31:00|146.78|146.7|146.74|146.66|146.78|146.7|146.74|146.66|3251
1636547470000|2021-11-10 12:31:10|||||||||2541
1636547480000|2021-11-10 12:31:20|146.72|146.62|146.74|146.62|146.74|146.62|146.7|146.62|0
1636547490000|2021-11-10 12:31:30|146.72||146.7||146.72||146.7||502
1636547500000|2021-11-10 12:31:40|146.72|146.64|146.8|146.7|146.82|146.7|146.68|146.58|24257
1636547510000|2021-11-10 12:31:50|||||||||180
1636547520000|2021-11-10 12:32:00|146.82||146.82||146.82||146.82||15
1636547530000|2021-11-10 12:32:10|146.84|146.72|146.86|146.78|146.9|146.82|146.84|146.72|4860
1636547560000|2021-11-10 12:32:40|146.84|146.76|146.86|146.78|146.86|146.78|146.84|146.76|0
1636547580000|2021-11-10 12:33:00|146.84|146.76|146.84|146.78|146.86|146.78|146.84|146.74|0
1636547590000|2021-11-10 12:33:10|||||||||1321
1636547600000|2021-11-10 12:33:20|146.86||146.86||146.86||146.86||0
1636547610000|2021-11-10 12:33:30|||||||||5170
1636547620000|2021-11-10 12:33:40|146.84|146.8|146.84|146.78|146.84|146.8|146.84|146.78|174
1636547630000|2021-11-10 12:33:50|146.82|146.76|146.74|146.7|146.82|146.76|146.72|146.68|33307
1636547640000|2021-11-10 12:34:00|146.72|146.68|146.68|146.6|146.72|146.68|146.68|146.6|1858
1636547650000|2021-11-10 12:34:10||146.62||146.6||146.62||146.6|500
1636547660000|2021-11-10 12:34:20|||||||||25
1636547670000|2021-11-10 12:34:30|146.7|146.62|146.68|146.6|146.74|146.68|146.68|146.6|11969
1636547700000|2021-11-10 12:35:00|146.66|146.58|146.5|146.44|146.66|146.58|146.5|146.44|4043
1636547710000|2021-11-10 12:35:10|146.48|146.42|146.56|146.46|146.56|146.46|146.46|146.36|14860
1636547720000|2021-11-10 12:35:20|146.58|146.48|146.58|146.52|146.62|146.52|146.58|146.48|5000
1636547760000|2021-11-10 12:36:00|||||||||189
1636547770000|2021-11-10 12:36:10|||||||||3657
1636547780000|2021-11-10 12:36:20|146.56|146.5|146.56|146.48|146.56|146.5|146.52|146.46|768
1636547790000|2021-11-10 12:36:30|||||||||420
1636547810000|2021-11-10 12:36:50|||||||||2000
1636547820000|2021-11-10 12:37:00|146.58|146.5|146.58|146.5|146.58|146.5|146.58|146.5|2000
1636547830000|2021-11-10 12:37:10|146.6|146.52|146.6|146.52|146.68|146.62|146.58|146.52|3988
1636547840000|2021-11-10 12:37:20|||||||||1588
1636547850000|2021-11-10 12:37:30|146.58|146.54|146.64|146.54|146.64|146.54|146.58|146.54|0
1636547860000|2021-11-10 12:37:40|146.6|146.52|146.64|146.56|146.64|146.56|146.6|146.52|0
1636547870000|2021-11-10 12:37:50|||||||||356
1636547890000|2021-11-10 12:38:10|||||||||1350
1636547900000|2021-11-10 12:38:20|146.6|146.54|146.58|146.5|146.6|146.54|146.54|146.46|8230
1636547910000|2021-11-10 12:38:30|||||||||1014
1636547920000|2021-11-10 12:38:40|146.6|146.52|146.6|146.56|146.6|146.56|146.6|146.52|822
1636547930000|2021-11-10 12:38:50|146.64|146.58|146.68|146.6|146.68|146.6|146.64|146.58|5100
1636547940000|2021-11-10 12:39:00|146.7|146.62|146.7|146.62|146.76|146.68|146.7|146.62|93
1636547960000|2021-11-10 12:39:20|146.72|146.64|146.8|146.7|146.82|146.72|146.7|146.64|29678
1636547970000|2021-11-10 12:39:30|146.82|146.72|146.84|146.76|146.84|146.76|146.82|146.72|0
1636547980000|2021-11-10 12:39:40|||||||||670
1636547990000|2021-11-10 12:39:50|||||||||3225
1636548000000|2021-11-10 12:40:00|146.82|146.72|146.78|146.74|146.82|146.74|146.78|146.72|2306
1636548010000|2021-11-10 12:40:10|146.76|146.76|146.84|146.76|146.84|146.76|146.72|146.66|8910
1636548020000|2021-11-10 12:40:20||146.8||146.8||146.8||146.8|0
1636548060000|2021-11-10 12:41:00|146.82|146.76|146.84|146.78|146.84|146.8|146.78|146.7|12440
1636548070000|2021-11-10 12:41:10|146.86|146.8|147.04|146.96|147.06|146.96|146.86|146.8|6357
1636548080000|2021-11-10 12:41:20|147.08|146.98|147.06|146.96|147.08|146.98|147.06|146.96|0
1636548090000|2021-11-10 12:41:30|147.04||147.02||147.04||147.02||0
1636548100000|2021-11-10 12:41:40||146.98||146.98||146.98||146.98|190
1636548110000|2021-11-10 12:41:50||146.94||146.96||146.96||146.94|3383
1636548120000|2021-11-10 12:42:00||146.92||146.96||146.96||146.92|0
1636548130000|2021-11-10 12:42:10|147|146.94|147|146.92|147|146.94|146.96|146.9|27
1636548150000|2021-11-10 12:42:30|||||||||236
1636548160000|2021-11-10 12:42:40|||||||||1197
1636548190000|2021-11-10 12:43:10|146.96|146.9|146.94|146.86|146.96|146.9|146.9|146.86|3799
1636548200000|2021-11-10 12:43:20|146.96|146.88|146.96|146.88|146.98|146.88|146.96|146.86|570
1636548210000|2021-11-10 12:43:30|||||||||1364
1636548220000|2021-11-10 12:43:40|147|146.9|147.02|146.96|147.02|146.96|147|146.9|4373
1636548240000|2021-11-10 12:44:00|||||||||732
1636548250000|2021-11-10 12:44:10|147.04|146.98|147.02|146.96|147.04|146.98|147.02|146.96|2399
1636548260000|2021-11-10 12:44:20|147|146.92|147|146.94|147|146.94|146.98|146.88|3023
1636548270000|2021-11-10 12:44:30|146.98|146.9|146.98|146.92|146.98|146.92|146.96|146.86|688
1636548280000|2021-11-10 12:44:40|146.96|146.9|146.88|146.78|146.96|146.9|146.86|146.78|5856
1636548290000|2021-11-10 12:44:50|146.86|146.76|146.86|146.8|146.86|146.8|146.84|146.76|1327
1636548300000|2021-11-10 12:45:00|146.88|146.82|146.86|146.8|146.92|146.82|146.86|146.8|1587
1636548310000|2021-11-10 12:45:10||146.82||146.82||146.82||146.82|1750
1636548330000|2021-11-10 12:45:30|146.88|146.84|146.88|146.82|146.94|146.86|146.84|146.8|6368
1636548350000|2021-11-10 12:45:50|146.86|146.8|146.84|146.76|146.86|146.8|146.84|146.72|337
1636548360000|2021-11-10 12:46:00|||||||||318
1636548370000|2021-11-10 12:46:10|146.86|146.78|146.86|146.78|146.86|146.78|146.86|146.78|250
1636548380000|2021-11-10 12:46:20|||||||||1072
1636548390000|2021-11-10 12:46:30|146.88|146.8|146.86|146.76|146.88|146.82|146.86|146.76|1553
1636548400000|2021-11-10 12:46:40||146.78||146.78||146.78||146.78|29
1636548410000|2021-11-10 12:46:50|146.88|146.8|146.88|146.8|146.88|146.8|146.88|146.8|0
1636548420000|2021-11-10 12:47:00|146.9|146.82|147.02|146.92|147.04|146.96|146.9|146.82|11827
1636548430000|2021-11-10 12:47:10|147.04|146.94|147.02|146.92|147.04|146.96|147.02|146.92|0
1636548440000|2021-11-10 12:47:20|||||||||50
1636548450000|2021-11-10 12:47:30|147.04|146.94|147.02|146.92|147.04|146.96|147.02|146.9|1500
1636548460000|2021-11-10 12:47:40||146.94||146.94||146.94||146.94|0
1636548470000|2021-11-10 12:47:50|||||||||400
1636548480000|2021-11-10 12:48:00|147|146.92|146.9|146.84|147|146.92|146.9|146.8|2307
1636548500000|2021-11-10 12:48:20||146.86||146.86||146.86||146.84|0
1636548530000|2021-11-10 12:48:50|146.88|146.84|146.88|146.84|146.88|146.84|146.88|146.78|1836
1636548550000|2021-11-10 12:49:10|146.9|146.86|146.9|146.84|146.9|146.86|146.9|146.82|13175
1636548570000|2021-11-10 12:49:30|146.88|146.8|146.9|146.84|146.9|146.84|146.88|146.8|15
1636548590000|2021-11-10 12:49:50|146.88|146.8|146.9|146.84|146.9|146.84|146.88|146.8|11860
1636548600000|2021-11-10 12:50:00|146.88|146.82|146.84|146.76|146.88|146.82|146.8|146.72|10133
1636548620000|2021-11-10 12:50:20|146.82|146.74|146.8|146.7|146.82|146.76|146.8|146.7|4837
1636548630000|2021-11-10 12:50:30|146.82|146.72|146.82|146.7|146.84|146.72|146.8|146.7|0
1636548640000|2021-11-10 12:50:40||146.72||146.72||146.72||146.72|0
1636548650000|2021-11-10 12:50:50|146.8|146.7|146.78|146.72|146.8|146.72|146.78|146.7|0
1636548660000|2021-11-10 12:51:00|146.8||146.82||146.82||146.8||0
1636548680000|2021-11-10 12:51:20|146.84|146.74|146.84|146.78|146.84|146.78|146.84|146.74|5153
1636548690000|2021-11-10 12:51:30|146.82|146.76|146.8|146.76|146.82|146.8|146.76|146.7|12098
1636548700000|2021-11-10 12:51:40|146.82|146.74|146.76|146.7|146.82|146.74|146.76|146.7|310
1636548710000|2021-11-10 12:51:50|||||||||675
1636548720000|2021-11-10 12:52:00|146.74|146.66|146.72|146.66|146.74|146.66|146.72|146.66|2593
1636548730000|2021-11-10 12:52:10|||||||||433
1636548740000|2021-11-10 12:52:20|146.7|146.62|146.72|146.62|146.72|146.62|146.7|146.62|0
1636548750000|2021-11-10 12:52:30|146.7||146.72||146.72||146.7||0
1636548760000|2021-11-10 12:52:40|146.74|146.64|146.68|146.58|146.74|146.7|146.68|146.58|5673
1636548770000|2021-11-10 12:52:50|||||||||1000
1636548780000|2021-11-10 12:53:00||146.56||146.56||146.56||146.54|0
1636548800000|2021-11-10 12:53:20|||||||||681
1636548810000|2021-11-10 12:53:30|146.66|146.58|146.56|146.48|146.66|146.58|146.56|146.46|3
1636548820000|2021-11-10 12:53:40||146.5||146.48||146.52||146.48|1291
1636548830000|2021-11-10 12:53:50|||||||||5000
1636548840000|2021-11-10 12:54:00|||||||||642
1636548850000|2021-11-10 12:54:10|||||||||1366
1636548870000|2021-11-10 12:54:30|146.58|146.5|146.62|146.56|146.66|146.56|146.58|146.5|2631
1636548880000|2021-11-10 12:54:40|||||||||16
1636548910000|2021-11-10 12:55:10|||||||||436
1636548920000|2021-11-10 12:55:20|||||||||133
1636548930000|2021-11-10 12:55:30||146.58||146.58||146.58||146.58|8783
1636548950000|2021-11-10 12:55:50|146.6|146.56|146.6|146.54|146.62|146.56|146.6|146.54|5197
1636548960000|2021-11-10 12:56:00|146.62|146.56|146.62|146.56|146.62|146.56|146.62|146.56|0
1636548990000|2021-11-10 12:56:30|146.6|146.54|146.62|146.54|146.62|146.56|146.58|146.54|1504
1636549000000|2021-11-10 12:56:40|146.58||146.6||146.62||146.58||1000
1636549010000|2021-11-10 12:56:50|||||||||2349
1636549030000|2021-11-10 12:57:10|146.62|146.56|146.62|146.56|146.62|146.6|146.62|146.56|20
1636549040000|2021-11-10 12:57:20|||||||||1235
1636549060000|2021-11-10 12:57:40|||||||||1251
1636549070000|2021-11-10 12:57:50|146.6|146.54|146.56|146.5|146.6|146.54|146.56|146.5|2853
1636549080000|2021-11-10 12:58:00|146.54|146.48|146.52|146.46|146.54|146.48|146.52|146.46|2406
1636549100000|2021-11-10 12:58:20|||||||||670
1636549110000|2021-11-10 12:58:30|146.56|146.48|146.56|146.48|146.56|146.48|146.56|146.46|897
1636549120000|2021-11-10 12:58:40|146.54|146.46|146.74|146.68|146.78|146.72|146.52|146.46|19896
1636549140000|2021-11-10 12:59:00|146.72|146.64|146.68|146.62|146.72|146.64|146.68|146.6|3
1636549150000|2021-11-10 12:59:10|146.66|146.64|146.66|146.58|146.68|146.64|146.62|146.56|3750
1636549160000|2021-11-10 12:59:20|146.7|146.6|146.78|146.7|146.78|146.7|146.7|146.6|1138
1636549170000|2021-11-10 12:59:30|146.76|146.66|146.7|146.62|146.76|146.66|146.68|146.6|4299
1636549180000|2021-11-10 12:59:40|146.74|146.64|146.74|146.64|146.74|146.66|146.6|146.58|35198
1636549190000|2021-11-10 12:59:50|146.76|146.66|146.78|146.72|146.78|146.72|146.76|146.66|2399
1636549210000|2021-11-10 13:00:10|146.76|146.7|146.78|146.72|146.78|146.72|146.76|146.68|0
1636549220000|2021-11-10 13:00:20|146.8|146.74|146.84|146.76|146.84|146.8|146.8|146.74|3451
1636549230000|2021-11-10 13:00:30|146.88|146.78|146.96|146.88|146.96|146.88|146.88|146.78|642
1636549240000|2021-11-10 13:00:40|||||||||3981
1636549260000|2021-11-10 13:01:00|146.98|146.9|147.04|146.94|147.06|146.96|146.98|146.9|6127
1636549270000|2021-11-10 13:01:10|147.02||147||147.02||147||13
1636549280000|2021-11-10 13:01:20|||||||||2386
1636549290000|2021-11-10 13:01:30|||||||||3093
1636549300000|2021-11-10 13:01:40|||||||||6853
1636549320000|2021-11-10 13:02:00||146.96||146.92||146.96||146.92|506
1636549330000|2021-11-10 13:02:10||146.94||146.94||146.94||146.94|0
1636549360000|2021-11-10 13:02:40|147.02|146.96|147.12|147.04|147.12|147.04|147.02|146.96|5387
1636549370000|2021-11-10 13:02:50|147.1|147.02|147.1|147.02|147.1|147.02|147.08|147.02|12299
1636549380000|2021-11-10 13:03:00|147.08|147|147.02|146.94|147.08|147|147.02|146.94|2018
1636549390000|2021-11-10 13:03:10|||||||||335
1636549400000|2021-11-10 13:03:20||146.98||146.98||146.98||146.98|5
1636549410000|2021-11-10 13:03:30|||||||||2020
1636549420000|2021-11-10 13:03:40|147|146.94|147|146.94|147|146.98|146.98|146.94|1142
1636549450000|2021-11-10 13:04:10|146.98|146.9|146.98|146.94|146.98|146.94|146.96|146.88|2305
1636549460000|2021-11-10 13:04:20|147||147||147||147||2978
1636549470000|2021-11-10 13:04:30|||||||||330
1636549490000|2021-11-10 13:04:50|147.02|146.96|147.06|146.98|147.08|147|147.02|146.94|9662
1636549500000|2021-11-10 13:05:00|147.04|146.96|147.02|146.94|147.04|146.96|147.02|146.94|23490
1636549510000|2021-11-10 13:05:10||146.96||146.96||146.96||146.96|5805
1636549520000|2021-11-10 13:05:20|147|146.94|147.02|146.9|147.02|146.94|146.96|146.88|2888
1636549540000|2021-11-10 13:05:40||146.94||146.94||146.94||146.9|11
1636549580000|2021-11-10 13:06:20|146.98|146.9|146.98|146.9|146.98|146.9|146.98|146.9|8
1636549590000|2021-11-10 13:06:30|146.96|146.94|146.92|146.86|146.96|146.94|146.9|146.82|77
1636549620000|2021-11-10 13:07:00|146.9|146.84|146.92|146.86|146.92|146.9|146.9|146.84|3554
1636549640000|2021-11-10 13:07:20|146.94||146.94||146.98||146.94||25
1636549650000|2021-11-10 13:07:30|146.96|146.94|146.98|146.9|147|146.94|146.96|146.86|2000
1636549670000|2021-11-10 13:07:50|146.96|146.88|146.94|146.86|146.96|146.88|146.92|146.86|0
1636549680000|2021-11-10 13:08:00|146.9|146.88|146.84|146.8|146.9|146.88|146.84|146.8|4496
1636549690000|2021-11-10 13:08:10|146.82|146.76|146.9|146.8|146.9|146.8|146.82|146.74|7858
1636549710000|2021-11-10 13:08:30|146.88|146.82|147.02|146.94|147.02|146.98|146.88|146.82|11560
1636549730000|2021-11-10 13:08:50|147.06|146.96|146.98|146.88|147.06|146.96|146.94|146.86|15070
1636549740000|2021-11-10 13:09:00|146.96|146.86|146.9|146.8|146.96|146.86|146.9|146.8|0
1636549750000|2021-11-10 13:09:10||146.82||146.82||146.82||146.82|0
1636549760000|2021-11-10 13:09:20|146.92|146.8|146.94|146.84|146.94|146.84|146.92|146.8|0
1636549770000|2021-11-10 13:09:30|146.9|146.82|146.94|146.9|146.98|146.9|146.9|146.82|1607
1636549780000|2021-11-10 13:09:40|146.98||146.94||146.98||146.94||0
1636549790000|2021-11-10 13:09:50|||||||||341
1636549800000|2021-11-10 13:10:00|146.98|146.92|147.02|146.92|147.02|146.92|146.98|146.92|1500
1636549810000|2021-11-10 13:10:10|147|146.9|146.9|146.82|147|146.9|146.9|146.82|5130
1636549820000|2021-11-10 13:10:20|146.88||146.9||146.9||146.88||3748
1636549830000|2021-11-10 13:10:30|146.88|146.84|146.88|146.84|146.88|146.84|146.88|146.84|7
1636549840000|2021-11-10 13:10:40|||||||||3329
1636549850000|2021-11-10 13:10:50|146.92|146.86|147.06|146.98|147.06|146.98|146.92|146.86|10382
1636549860000|2021-11-10 13:11:00|147|146.96|147.02|146.96|147.02|146.98|147|146.92|5320
1636549920000|2021-11-10 13:12:00|147|146.94|146.98|146.9|147|146.94|146.94|146.86|5851
1636549930000|2021-11-10 13:12:10||146.88||146.9||146.9||146.88|0
1636549950000|2021-11-10 13:12:30|147|146.92|147|146.92|147.02|146.92|147|146.92|0
1636549960000|2021-11-10 13:12:40||146.94||146.96||146.96||146.94|1015
1636549980000|2021-11-10 13:13:00|||||||||68
1636549990000|2021-11-10 13:13:10|146.98|146.98|147|146.9|147|146.98|146.96|146.88|5928
1636550000000|2021-11-10 13:13:20||146.92||146.94||146.94||146.92|10
1636550020000|2021-11-10 13:13:40|146.98|146.92|146.92|146.88|146.98|146.92|146.9|146.86|3069
1636550030000|2021-11-10 13:13:50|||||||||668
1636550040000|2021-11-10 13:14:00|146.94|146.9|146.98|146.9|147|146.98|146.94|146.9|98
1636550060000|2021-11-10 13:14:20|146.96|146.88|146.96|146.88|146.96|146.9|146.96|146.88|0
1636550070000|2021-11-10 13:14:30|146.94|146.84|146.86|146.8|146.94|146.84|146.86|146.8|1959
1636550080000|2021-11-10 13:14:40|||||||||10155
1636550090000|2021-11-10 13:14:50|146.9|146.78|146.9|146.8|146.9|146.82|146.88|146.76|0
1636550100000|2021-11-10 13:15:00||146.82||146.8||146.82||146.8|13545
1636550110000|2021-11-10 13:15:10|146.88||146.86||146.88||146.86||0
1636550120000|2021-11-10 13:15:20|146.88|146.82|146.9|146.82|146.92|146.82|146.88|146.82|1393
1636550130000|2021-11-10 13:15:30||146.8||146.8||146.8||146.8|0
1636550140000|2021-11-10 13:15:40|146.86|146.82|146.86|146.8|146.86|146.82|146.86|146.8|1703
1636550160000|2021-11-10 13:16:00|146.9||146.88||146.9||146.88||0
1636550180000|2021-11-10 13:16:20|146.86||146.86||146.86||146.86||0
1636550200000|2021-11-10 13:16:40|146.88|146.82|146.88|146.8|146.9|146.86|146.88|146.8|1850
1636550220000|2021-11-10 13:17:00||146.82||146.82||146.82||146.8|0
1636550230000|2021-11-10 13:17:10|146.86|146.8|146.76|146.7|146.86|146.8|146.76|146.7|3211
1636550260000|2021-11-10 13:17:40|||||||||3000
1636550270000|2021-11-10 13:17:50|146.78|146.72|146.8|146.72|146.8|146.74|146.78|146.72|875
1636550280000|2021-11-10 13:18:00|146.78|146.7|146.72|146.64|146.78|146.7|146.72|146.64|3125
1636550290000|2021-11-10 13:18:10|146.74|146.66|146.8|146.7|146.8|146.74|146.74|146.66|2240
1636550300000|2021-11-10 13:18:20|146.78||146.76||146.78||146.76||0
1636550380000|2021-11-10 13:19:40|146.74|146.68|146.68|146.58|146.74|146.68|146.68|146.58|7565
1636550390000|2021-11-10 13:19:50||146.6||146.58||146.6||146.58|89
1636550400000|2021-11-10 13:20:00|||||||||5661
1636550410000|2021-11-10 13:20:10|146.64|146.56|146.62|146.56|146.64|146.56|146.62|146.56|518
1636550420000|2021-11-10 13:20:20|146.6|146.54|146.52|146.42|146.66|146.54|146.48|146.4|18563
1636550430000|2021-11-10 13:20:30||146.44||146.42||146.44||146.42|0
1636550440000|2021-11-10 13:20:40|146.5|146.44|146.48|146.44|146.5|146.46|146.46|146.44|3405
1636550450000|2021-11-10 13:20:50|146.46|146.4|146.44|146.4|146.46|146.42|146.44|146.4|7058
1636550460000|2021-11-10 13:21:00|146.42|146.34|146.38|146.3|146.44|146.34|146.34|146.24|10626
1636550470000|2021-11-10 13:21:10|146.36||146.36||146.36||146.36||0
1636550480000|2021-11-10 13:21:20|146.34|146.26|146.32|146.22|146.36|146.3|146.3|146.2|5767
1636550500000|2021-11-10 13:21:40||146.24||146.24||146.24||146.24|0
1636550520000|2021-11-10 13:22:00|146.3|146.22|146.24|146.2|146.3|146.22|146.24|146.2|13283
1636550530000|2021-11-10 13:22:10|146.26|146.16|146.22|146.14|146.3|146.16|146.22|146.14|17464
1636550540000|2021-11-10 13:22:20|146.14|146.12|146.2|146.14|146.22|146.14|146.14|146.08|12676
1636550550000|2021-11-10 13:22:30|146.22|146.12|146.22|146.12|146.22|146.12|146.2|146.12|0
1636550560000|2021-11-10 13:22:40|146.2|146.1|146.18|146.08|146.2|146.1|146.18|146.08|6099
1636550570000|2021-11-10 13:22:50|||||||||1864
1636550590000|2021-11-10 13:23:10|146.16|146.06|146.06|145.98|146.16|146.06|146.06|145.98|14709
1636550620000|2021-11-10 13:23:40||146.04||145.98||146.04||145.98|200
1636550640000|2021-11-10 13:24:00|146.02|145.96|146|145.88|146.02|145.96|145.96|145.86|10794
1636550650000|2021-11-10 13:24:10|145.98|145.84|145.94|145.86|145.98|145.86|145.92|145.8|17330
1636550660000|2021-11-10 13:24:20|145.96|145.88|146.06|146|146.06|146|145.94|145.88|31673
1636550670000|2021-11-10 13:24:30|146.1|146.04|146.08|146.06|146.14|146.06|146.08|146|2313
1636550700000|2021-11-10 13:25:00|||||||||1362
1636550720000|2021-11-10 13:25:20|146.14|146.08|146.18|146.08|146.2|146.08|146.14|146.08|775
1636550730000|2021-11-10 13:25:30|146.16|146.06|146.16|146.06|146.16|146.06|146.16|146.06|0
1636550740000|2021-11-10 13:25:40|||||||||92519
1636550750000|2021-11-10 13:25:50|146.18|146.08|146.18|146.1|146.18|146.1|146.18|146.08|2464
1636550760000|2021-11-10 13:26:00|146.16|146.08|146.16|146.06|146.16|146.08|146.08|146.06|2678
1636550770000|2021-11-10 13:26:10|||||||||3000
1636550780000|2021-11-10 13:26:20|||||||||5000
1636550800000|2021-11-10 13:26:40|146.1|146.02|146.16|146.12|146.18|146.12|146.08|146.02|11522
1636550810000|2021-11-10 13:26:50|146.14|146.08|146.04|145.96|146.14|146.08|146.02|145.92|2812
1636550820000|2021-11-10 13:27:00|||||||||1000
1636550840000|2021-11-10 13:27:20|||||||||466
1636550850000|2021-11-10 13:27:30|||||||||8185
1636550860000|2021-11-10 13:27:40|||||||||16040
1636550870000|2021-11-10 13:27:50|146.06|145.98|146.12|146.06|146.14|146.06|146.06|145.98|3925
1636550880000|2021-11-10 13:28:00|146.1|146.04|146.04|145.96|146.1|146.04|146.04|145.96|6947
1636550890000|2021-11-10 13:28:10|||||||||1995
1636550910000|2021-11-10 13:28:30|146.06|145.98|146.06|145.98|146.08|146|146.06|145.98|0
1636550920000|2021-11-10 13:28:40|146.04||146.04||146.04||146.04||9847
1636550950000|2021-11-10 13:29:10||145.96||145.98||145.98||145.96|25
1636550960000|2021-11-10 13:29:20|146.02|145.96|145.9|145.82|146.02|145.96|145.9|145.82|2013
1636550970000|2021-11-10 13:29:30|145.92||145.9||145.92||145.9||0
1636550980000|2021-11-10 13:29:40|145.92|145.78|145.9|145.8|145.92|145.8|145.9|145.78|2093
1636551000000|2021-11-10 13:30:00|145.88|145.76|145.86|145.7|145.88|145.78|145.84|145.66|3015
1636551010000|2021-11-10 13:30:10|145.88|145.72|145.78|145.66|145.88|145.72|145.78|145.66|3622
1636551020000|2021-11-10 13:30:20|145.8|145.64|145.8|145.7|145.8|145.7|145.8|145.64|1000
1636551030000|2021-11-10 13:30:30|145.86|145.72|145.88|145.76|145.92|145.78|145.86|145.7|2380
1636551040000|2021-11-10 13:30:40|145.9|145.78|145.92|145.82|145.94|145.82|145.9|145.78|1515
1636551050000|2021-11-10 13:30:50|145.9|145.84|145.94|145.84|145.94|145.84|145.9|145.84|957
1636551060000|2021-11-10 13:31:00|145.92|145.8|145.92|145.78|145.92|145.8|145.9|145.78|2019
1636551070000|2021-11-10 13:31:10|145.9|145.76|145.86|145.72|145.9|145.76|145.86|145.72|2
1636551080000|2021-11-10 13:31:20||145.74||145.76||145.76||145.74|0
1636551100000|2021-11-10 13:31:40|145.88|145.78|145.86|145.78|145.88|145.78|145.86|145.78|2473
1636551110000|2021-11-10 13:31:50|145.88|145.76|146.02|145.92|146.02|145.92|145.88|145.76|7238
1636551120000|2021-11-10 13:32:00|146.06|145.94|146.08|145.94|146.14|146.04|146.04|145.92|21535
1636551130000|2021-11-10 13:32:10|146.04|145.96|146.1|145.98|146.1|145.98|146.04|145.96|677
1636551150000|2021-11-10 13:32:30|146.08|146|146.1|146|146.1|146|146.08|146|132
1636551160000|2021-11-10 13:32:40|146.12|146.02|146.12|146.02|146.14|146.02|146.12|146.02|0
1636551180000|2021-11-10 13:33:00|146.08||146.08||146.08||146.08||0
1636551190000|2021-11-10 13:33:10|146.12|146.04|146.16|146.1|146.18|146.1|146.12|146.02|1682
1636551200000|2021-11-10 13:33:20|146.22|146.12|146.34|146.26|146.34|146.26|146.22|146.12|7579
1636551210000|2021-11-10 13:33:30|146.36|146.28|146.38|146.28|146.4|146.28|146.3|146.22|34098
1636551220000|2021-11-10 13:33:40|146.4|146.4|146.5|146.38|146.5|146.4|146.38|146.28|35765
1636551230000|2021-11-10 13:33:50|146.48|146.36|146.52|146.42|146.52|146.42|146.48|146.36|671
1636551240000|2021-11-10 13:34:00|146.5|146.4|146.36|146.26|146.5|146.4|146.32|146.26|3719
1636551260000|2021-11-10 13:34:20||146.28||146.28||146.28||146.28|0
1636551280000|2021-11-10 13:34:40|146.34|146.26|146.34|146.26|146.34|146.26|146.34|146.26|4200
1636551300000|2021-11-10 13:35:00|146.38|146.28|146.34|146.28|146.4|146.34|146.34|146.26|10658
1636551310000|2021-11-10 13:35:10|146.32|146.26|146.32|146.26|146.32|146.26|146.3|146.2|10579
1636551330000|2021-11-10 13:35:30|||||||||2739
1636551350000|2021-11-10 13:35:50|||||||||2000
1636551400000|2021-11-10 13:36:40|146.3|146.22|146.32|146.26|146.32|146.26|146.3|146.22|1558276
1636551420000|2021-11-10 13:37:00|146.3|146.22|146.32|146.26|146.32|146.26|146.3|146.22|7461
1636551430000|2021-11-10 13:37:10|146.3|146.22|146.2|146.12|146.3|146.26|146.2|146.1|42087
1636551440000|2021-11-10 13:37:20|146.22|146.14|146.16|146.04|146.22|146.14|146.1|146|2485
1636551450000|2021-11-10 13:37:30||146.06||146.06||146.06||146.06|5
1636551470000|2021-11-10 13:37:50|||||||||1353
1636551480000|2021-11-10 13:38:00|146.14|146.02|146.1|146|146.14|146.02|146.06|146|4387
1636551490000|2021-11-10 13:38:10||146.04||146.04||146.04||146.04|0
1636551500000|2021-11-10 13:38:20|146.08|146|146.08|146|146.08|146|146.08|146|1429
1636551510000|2021-11-10 13:38:30|146.06|145.96|146.04|145.94|146.06|145.96|146.04|145.9|1881
1636551520000|2021-11-10 13:38:40|146.02||145.98||146.04||145.98||314
1636551530000|2021-11-10 13:38:50|146.02|145.96|146.04|145.98|146.08|146.02|146.02|145.96|17629
1636551540000|2021-11-10 13:39:00|146.02|145.96|146|145.94|146.04|145.96|146|145.94|12571
1636551560000|2021-11-10 13:39:20|145.98|145.9|145.94|145.82|145.98|145.9|145.88|145.82|11954
1636551570000|2021-11-10 13:39:30|145.9|145.84|146.04|146|146.04|146|145.88|145.82|14818
1636551580000|2021-11-10 13:39:40|146.08|146.02|146.02|145.92|146.16|146.04|146|145.9|13198
1636551590000|2021-11-10 13:39:50|146|145.9|146.06|145.94|146.06|145.94|145.98|145.86|0
1636551600000|2021-11-10 13:40:00|146.08|145.96|146.1|145.98|146.12|145.98|146.06|145.96|0
1636551610000|2021-11-10 13:40:10|146.12|146|146.16|146.04|146.16|146.04|146.12|146|0
1636551620000|2021-11-10 13:40:20|146.14||146.16||146.16||146.14||0
1636551630000|2021-11-10 13:40:30|146.12||146.12||146.12||146.12||0
1636551640000|2021-11-10 13:40:40||146.02||146.02||146.02||146.02|250
1636551650000|2021-11-10 13:40:50||146.04||146.04||146.04||146.04|0
1636551670000|2021-11-10 13:41:10|146.18|146.06|146.28|146.18|146.34|146.22|146.18|146.06|5510
1636551680000|2021-11-10 13:41:20|146.3|146.2|146.3|146.24|146.3|146.24|146.3|146.2|0
1636551710000|2021-11-10 13:41:50|||||||||13551
1636551750000|2021-11-10 13:42:30|146.28|146.22|146.28|146.2|146.28|146.22|146.22|146.18|6808
1636551760000|2021-11-10 13:42:40|146.26|146.18|146.26|146.18|146.26|146.18|146.26|146.18|0
1636551780000|2021-11-10 13:43:00|146.24|146.14|146.18|146.06|146.24|146.14|146.16|146.04|9152
1636551790000|2021-11-10 13:43:10||146.08||146.1||146.1||146.08|0
1636551800000|2021-11-10 13:43:20|146.24|146.12|146.22|146.12|146.26|146.14|146.22|146.12|131
1636551810000|2021-11-10 13:43:30|146.2|146.14|146.2|146.12|146.2|146.14|146.2|146.12|0
1636551820000|2021-11-10 13:43:40|146.22|146.14|146.26|146.16|146.26|146.16|146.22|146.12|0
1636551830000|2021-11-10 13:43:50|146.24|146.14|146.26|146.16|146.26|146.16|146.24|146.14|0
1636551850000|2021-11-10 13:44:10|146.28|146.18|146.26|146.18|146.28|146.18|146.26|146.18|35
1636551860000|2021-11-10 13:44:20|146.24||146.24||146.24||146.24||0
1636551880000|2021-11-10 13:44:40|146.28|146.2|146.28|146.18|146.28|146.2|146.26|146.18|2442
1636551890000|2021-11-10 13:44:50|146.26||146.26||146.26||146.26||0
1636551900000|2021-11-10 13:45:00|||||||||3396
1636551920000|2021-11-10 13:45:20|146.2|146.14|146.1|146.02|146.2|146.14|146.08|145.98|12341
1636551930000|2021-11-10 13:45:30|146.08|146|146.04|145.94|146.08|146|146.02|145.92|756
1636551940000|2021-11-10 13:45:40|146.02|145.92|146.02|145.92|146.02|145.92|146.02|145.88|2038
1636551950000|2021-11-10 13:45:50|146|145.88|146|145.92|146|145.92|145.98|145.86|5
1636551960000|2021-11-10 13:46:00|146.02|145.96|146.1|146.02|146.16|146.1|146.02|145.96|29687
1636551970000|2021-11-10 13:46:10|146.12||146.12||146.12||146.12||4714
1636551990000|2021-11-10 13:46:30|146.16|146.04|146.16|146.04|146.16|146.04|146.16|146.04|0
1636552010000|2021-11-10 13:46:50|146.12||146.12||146.12||146.12||0
1636552020000|2021-11-10 13:47:00|146.1|146.06|146.08|146.02|146.12|146.06|146.06|146.02|1640
1636552030000|2021-11-10 13:47:10|146.1|146.04|146.12|146.04|146.12|146.04|146.1|146.04|64758
1636552040000|2021-11-10 13:47:20|146.16|146.06|146.2|146.12|146.22|146.14|146.16|146.06|6627
1636552050000|2021-11-10 13:47:30|146.18|146.14|146.2|146.14|146.22|146.16|146.18|146.14|7
1636552060000|2021-11-10 13:47:40|146.16|146.12|146.16|146.1|146.24|146.14|146.12|146.02|26030
1636552070000|2021-11-10 13:47:50|146.14|146.06|146.1|145.98|146.14|146.06|146.1|145.98|918
1636552080000|2021-11-10 13:48:00||146||146||146||146|0
1636552100000|2021-11-10 13:48:20||146.06||145.98||146.06||145.98|188
1636552110000|2021-11-10 13:48:30||146||146||146||146|500
1636552120000|2021-11-10 13:48:40|146.08|145.98|146.04|145.94|146.08|145.98|146.02|145.9|1639
1636552130000|2021-11-10 13:48:50|146.02||146.02||146.02||146.02||332
1636552140000|2021-11-10 13:49:00|146|145.92|145.9|145.82|146|145.92|145.9|145.82|16645
1636552150000|2021-11-10 13:49:10|145.92|145.86|145.98|145.88|146|145.92|145.92|145.86|35636
1636552160000|2021-11-10 13:49:20||145.9||145.9||145.9||145.9|338
1636552170000|2021-11-10 13:49:30|145.96|145.86|145.92|145.82|145.96|145.86|145.92|145.82|2247
1636552180000|2021-11-10 13:49:40|||||||||1521
1636552190000|2021-11-10 13:49:50|145.9|145.8|145.76|145.68|145.9|145.8|145.76|145.64|16859
1636552200000|2021-11-10 13:50:00|145.78|145.72|146.08|145.96|146.1|145.96|145.76|145.66|173941
1636552210000|2021-11-10 13:50:10|146.1|145.98|146.1|145.96|146.16|146.04|146.08|145.94|6886
1636552220000|2021-11-10 13:50:20|146.08|145.98|146.08|145.94|146.08|145.98|146.08|145.94|0
1636552230000|2021-11-10 13:50:30|146.06|145.92|145.92|145.82|146.06|145.92|145.92|145.82|14074
1636552240000|2021-11-10 13:50:40|145.9|145.8|145.9|145.84|145.9|145.84|145.9|145.8|0
1636552250000|2021-11-10 13:50:50|145.88||145.88||145.88||145.88||0
1636552260000|2021-11-10 13:51:00|145.9|145.86|145.94|145.88|145.94|145.88|145.9|145.86|9444
1636552270000|2021-11-10 13:51:10||145.86||145.88||145.88||145.86|41139
1636552290000|2021-11-10 13:51:30|||||||||200
1636552300000|2021-11-10 13:51:40|145.98|145.9|146.04|145.92|146.04|145.92|145.98|145.9|14046
1636552310000|2021-11-10 13:51:50|146.02|145.94|146.02|145.92|146.02|145.96|146.02|145.9|0
1636552320000|2021-11-10 13:52:00|146||145.98||146||145.98||45000
1636552330000|2021-11-10 13:52:10|145.96|145.94|145.94|145.88|145.96|145.94|145.94|145.88|2890
1636552340000|2021-11-10 13:52:20|145.92|145.86|145.94|145.88|145.94|145.88|145.88|145.8|14411
1636552370000|2021-11-10 13:52:50|||||||||152
1636552380000|2021-11-10 13:53:00|145.92||145.92||145.92||145.92||6
1636552390000|2021-11-10 13:53:10|||||||||1360
1636552400000|2021-11-10 13:53:20|145.9|145.86|145.92|145.88|145.92|145.88|145.88|145.8|4230
1636552410000|2021-11-10 13:53:30|145.94|145.9|146.04|146|146.06|146|145.94|145.9|14378
1636552420000|2021-11-10 13:53:40|146.08|146.02|146.12|146.04|146.14|146.04|146.08|146.02|0
1636552440000|2021-11-10 13:54:00|146.1|146.08|146.08|146|146.12|146.08|146.08|146|8190
1636552450000|2021-11-10 13:54:10|||||||||1163
1636552470000|2021-11-10 13:54:30|146.06|145.98|146|145.9|146.06|145.98|146|145.9|3903
1636552480000|2021-11-10 13:54:40||145.92||145.9||145.92||145.9|1032
1636552490000|2021-11-10 13:54:50|||||||||100
1636552500000|2021-11-10 13:55:00|145.98|145.88|145.96|145.86|145.98|145.88|145.96|145.86|1583
1636552510000|2021-11-10 13:55:10||145.9||145.9||145.9||145.9|9643
1636552520000|2021-11-10 13:55:20|||||||||1076
1636552530000|2021-11-10 13:55:30||145.92||145.92||145.92||145.92|40
1636552540000|2021-11-10 13:55:40|||||||||1305
1636552560000|2021-11-10 13:56:00|146|145.94|145.98|145.9|146|145.94|145.98|145.86|18425
1636552570000|2021-11-10 13:56:10|145.96|145.92|145.94|145.88|145.96|145.92|145.94|145.86|1910
1636552580000|2021-11-10 13:56:20|145.98|145.9|146|145.92|146|145.92|145.98|145.9|568
1636552590000|2021-11-10 13:56:30|145.98|145.9|145.96|145.88|146|145.9|145.96|145.88|0
1636552610000|2021-11-10 13:56:50|||||||||1355
1636552620000|2021-11-10 13:57:00|145.94|145.84|145.86|145.8|145.94|145.84|145.86|145.8|71
1636552630000|2021-11-10 13:57:10|||||||||679
1636552640000|2021-11-10 13:57:20|||||||||23754
1636552650000|2021-11-10 13:57:30|145.84|145.78|145.84|145.76|145.86|145.8|145.8|145.76|27286
1636552660000|2021-11-10 13:57:40|145.82|145.72|145.72|145.62|145.82|145.72|145.7|145.6|4252
1636552670000|2021-11-10 13:57:50|145.74|145.66|145.8|145.74|145.8|145.74|145.74|145.66|18727
1636552690000|2021-11-10 13:58:10|145.76|145.72|145.74|145.62|145.76|145.72|145.72|145.62|3349
1636552700000|2021-11-10 13:58:20|145.78|145.64|145.8|145.72|145.8|145.72|145.76|145.64|0
1636552710000|2021-11-10 13:58:30|145.78|145.7|145.8|145.72|145.8|145.74|145.78|145.7|0
1636552720000|2021-11-10 13:58:40|145.78||145.78||145.78||145.78||0
1636552730000|2021-11-10 13:58:50|145.8|145.74|145.88|145.82|145.88|145.84|145.8|145.74|16642
1636552740000|2021-11-10 13:59:00|145.92|145.84|145.96|145.86|145.96|145.9|145.92|145.84|8130
1636552750000|2021-11-10 13:59:10|145.98|145.88|145.96|145.88|146.02|145.9|145.96|145.88|934
1636552770000|2021-11-10 13:59:30|145.98|145.9|145.84|145.76|145.98|145.9|145.84|145.76|12971
1636552780000|2021-11-10 13:59:40||145.74||145.74||145.76||145.74|1027
1636552800000|2021-11-10 14:00:00|145.86|145.76|145.86|145.78|145.86|145.82|145.86|145.76|908
1636552810000|2021-11-10 14:00:10||145.8||145.8||145.8||145.8|20
1636552820000|2021-11-10 14:00:20|145.84|145.76|145.96|145.9|145.96|145.9|145.84|145.76|25508
1636552830000|2021-11-10 14:00:30|145.94|145.92|145.96|145.9|145.96|145.92|145.94|145.9|4101
1636552860000|2021-11-10 14:01:00|145.94|145.88|145.86|145.82|145.96|145.9|145.86|145.82|18201
1636552870000|2021-11-10 14:01:10|145.88||145.88||145.88||145.88||849
1636552880000|2021-11-10 14:01:20|145.9|145.84|145.96|145.9|145.98|145.9|145.9|145.84|5225
1636552890000|2021-11-10 14:01:30|145.92|145.88|145.92|145.86|145.92|145.88|145.92|145.86|13882
1636552910000|2021-11-10 14:01:50||145.88||145.88||145.88||145.86|11512
1636552920000|2021-11-10 14:02:00|145.9|145.84|145.9|145.86|145.9|145.86|145.9|145.82|1260
1636552930000|2021-11-10 14:02:10|145.88|145.82|145.88|145.84|145.92|145.86|145.86|145.78|8031
1636552950000|2021-11-10 14:02:30|145.9|145.86|145.94|145.9|145.96|145.9|145.9|145.86|28023
1636552960000|2021-11-10 14:02:40|145.92|145.84|145.9|145.84|145.92|145.84|145.9|145.84|42
1636552970000|2021-11-10 14:02:50|||||||||343
1636552990000|2021-11-10 14:03:10|145.88||145.88||145.9||145.88||34
1636553000000|2021-11-10 14:03:20|145.9|145.86|145.92|145.86|145.92|145.86|145.9|145.86|2517
1636553010000|2021-11-10 14:03:30|145.9||145.9||145.9||145.9||7266
1636553020000|2021-11-10 14:03:40|145.92|145.9|145.94|145.88|146|145.94|145.92|145.88|10120
1636553040000|2021-11-10 14:04:00|145.92|145.9|145.94|145.88|145.94|145.9|145.92|145.88|15468
1636553050000|2021-11-10 14:04:10||145.9||145.9||145.9||145.9|0
1636553060000|2021-11-10 14:04:20|145.96|145.92|146.04|145.96|146.06|145.96|145.96|145.92|12696
1636553070000|2021-11-10 14:04:30|146.06|145.98|146.12|146.04|146.12|146.08|146.06|145.98|6471
1636553080000|2021-11-10 14:04:40|146.14||146.12||146.14||146.12||500
1636553090000|2021-11-10 14:04:50|146.14|146.06|146.18|146.14|146.18|146.14|146.14|146.06|1919
1636553100000|2021-11-10 14:05:00|146.16|146.16|146.28|146.22|146.28|146.22|146.16|146.16|8578
1636553110000|2021-11-10 14:05:10|146.26||146.24||146.26||146.24||115
1636553120000|2021-11-10 14:05:20|146.22|146.18|146.28|146.24|146.28|146.24|146.22|146.16|604
1636553130000|2021-11-10 14:05:30|146.26|146.2|146.22|146.16|146.26|146.24|146.2|146.16|2275
1636553140000|2021-11-10 14:05:40|146.24|146.18|146.36|146.32|146.38|146.32|146.24|146.18|27058
1636553150000|2021-11-10 14:05:50|146.38|146.34|146.4|146.36|146.4|146.36|146.38|146.34|82
1636553160000|2021-11-10 14:06:00|146.38|146.34|146.36|146.28|146.38|146.34|146.34|146.26|5057
1636553170000|2021-11-10 14:06:10|146.38|146.3|146.4|146.34|146.4|146.34|146.36|146.28|5042
1636553180000|2021-11-10 14:06:20|146.42|146.36|146.44|146.38|146.44|146.38|146.42|146.36|4544
1636553190000|2021-11-10 14:06:30|146.46|146.4|146.48|146.42|146.48|146.46|146.46|146.38|6504
1636553200000|2021-11-10 14:06:40|146.5|146.44|146.58|146.5|146.6|146.5|146.5|146.44|7332
1636553210000|2021-11-10 14:06:50|146.56|146.48|146.56|146.5|146.56|146.5|146.56|146.46|700
1636553220000|2021-11-10 14:07:00|146.58|146.52|146.62|146.56|146.62|146.56|146.58|146.52|2157
1636553230000|2021-11-10 14:07:10|146.6|146.54|146.62|146.56|146.62|146.56|146.56|146.5|0
1636553240000|2021-11-10 14:07:20|146.66|146.58|146.7|146.62|146.72|146.62|146.66|146.56|14263
1636553250000|2021-11-10 14:07:30|146.72|146.64|146.64|146.6|146.72|146.66|146.6|146.56|6606
1636553260000|2021-11-10 14:07:40|146.66|146.62|146.72|146.62|146.72|146.62|146.66|146.62|5659
1636553270000|2021-11-10 14:07:50|146.74|146.64|146.68|146.6|146.74|146.64|146.64|146.6|16847
1636553280000|2021-11-10 14:08:00||146.62||146.62||146.62||146.62|691
1636553290000|2021-11-10 14:08:10|146.66|146.64|146.66|146.6|146.68|146.66|146.66|146.6|5518
1636553300000|2021-11-10 14:08:20|146.68|146.62|146.72|146.64|146.72|146.64|146.68|146.62|1119
1636553310000|2021-11-10 14:08:30|146.74|146.66|146.74|146.68|146.74|146.68|146.74|146.66|1446
1636553320000|2021-11-10 14:08:40|146.76|146.7|146.72|146.7|146.76|146.7|146.72|146.66|4675
1636553330000|2021-11-10 14:08:50|146.7|146.68|146.54|146.46|146.7|146.68|146.54|146.46|15871
1636553340000|2021-11-10 14:09:00|146.56|146.48|146.58|146.52|146.62|146.58|146.56|146.48|17527
1636553350000|2021-11-10 14:09:10|146.6|146.54|146.64|146.58|146.64|146.58|146.6|146.54|5701
1636553360000|2021-11-10 14:09:20|146.62|146.56|146.64|146.58|146.64|146.58|146.6|146.52|17926
1636553370000|2021-11-10 14:09:30|146.66|146.56|146.64|146.58|146.66|146.58|146.64|146.54|4569
1636553380000|2021-11-10 14:09:40|146.66|146.6|146.68|146.6|146.74|146.68|146.66|146.6|16437
1636553390000|2021-11-10 14:09:50|146.7|146.62|146.72|146.66|146.76|146.66|146.7|146.62|1500
1636553400000|2021-11-10 14:10:00|146.76|146.68|146.82|146.74|146.82|146.74|146.76|146.68|5832
1636553420000|2021-11-10 14:10:20|146.86|146.76|146.86|146.8|146.86|146.8|146.84|146.76|64
1636553430000|2021-11-10 14:10:30|146.84|146.78|146.82|146.76|146.84|146.78|146.8|146.76|3106
1636553440000|2021-11-10 14:10:40|146.8|146.74|146.8|146.74|146.82|146.74|146.74|146.66|13694
1636553450000|2021-11-10 14:10:50|146.82|146.76|146.84|146.78|146.86|146.8|146.8|146.72|18055
1636553460000|2021-11-10 14:11:00|146.86|146.8|146.84|146.76|146.86|146.8|146.82|146.76|4362
1636553470000|2021-11-10 14:11:10|146.86|146.78|146.92|146.86|146.92|146.88|146.84|146.78|16636
1636553480000|2021-11-10 14:11:20|146.94|146.88|146.9|146.8|146.98|146.88|146.9|146.8|6342
1636553490000|2021-11-10 14:11:30||146.82||146.82||146.82||146.82|300
1636553500000|2021-11-10 14:11:40|146.92|146.84|147.06|146.98|147.06|147.02|146.92|146.84|12715
1636553510000|2021-11-10 14:11:50|147.04|147.02|147.02|146.92|147.04|147.02|146.98|146.9|5301
1636553520000|2021-11-10 14:12:00|147.04|146.94|147.06|147|147.06|147|147.02|146.94|3802
1636553530000|2021-11-10 14:12:10|147.04|146.98|146.88|146.82|147.04|146.98|146.88|146.82|39235
1636553540000|2021-11-10 14:12:20|146.86|146.8|146.68|146.58|146.86|146.8|146.68|146.56|15350
1636553550000|2021-11-10 14:12:30|146.7|146.6|146.68|146.6|146.74|146.68|146.68|146.6|7855
1636553560000|2021-11-10 14:12:40|146.62|146.58|146.6|146.52|146.62|146.58|146.56|146.46|13540
1636553580000|2021-11-10 14:13:00|146.58|146.5|146.5|146.4|146.58|146.5|146.5|146.4|5351
1636553590000|2021-11-10 14:13:10|146.48||146.46||146.48||146.44||432
1636553600000|2021-11-10 14:13:20|146.48|146.42|146.48|146.4|146.48|146.44|146.48|146.4|1364
1636553610000|2021-11-10 14:13:30|146.46|146.36|146.42|146.32|146.46|146.38|146.42|146.3|5832
1636553620000|2021-11-10 14:13:40|||||||||682
1636553630000|2021-11-10 14:13:50|146.4|146.28|146.46|146.38|146.46|146.42|146.34|146.28|18629
1636553640000|2021-11-10 14:14:00|146.48|146.4|146.54|146.44|146.54|146.44|146.48|146.4|4920
1636553650000|2021-11-10 14:14:10|146.56|146.46|146.62|146.52|146.62|146.52|146.56|146.46|0
1636553660000|2021-11-10 14:14:20|146.64|146.54|146.64|146.56|146.68|146.56|146.64|146.54|0
1636553670000|2021-11-10 14:14:30|146.6|146.54|146.6|146.5|146.62|146.54|146.54|146.48|6359
1636553710000|2021-11-10 14:15:10||146.52||146.5||146.52||146.5|100
1636553720000|2021-11-10 14:15:20||146.54||146.54||146.54||146.5|0
1636553730000|2021-11-10 14:15:30||146.5||146.52||146.52||146.5|0
1636553750000|2021-11-10 14:15:50|146.58|146.5|146.56|146.52|146.58|146.52|146.54|146.5|4374
1636553760000|2021-11-10 14:16:00|146.54|146.5|146.34|146.26|146.56|146.5|146.34|146.26|10478
1636553780000|2021-11-10 14:16:20|146.32|146.22|146.28|146.2|146.32|146.22|146.26|146.2|0
1636553790000|2021-11-10 14:16:30|146.26|146.22|146.34|146.26|146.36|146.26|146.26|146.22|7295
1636553820000|2021-11-10 14:17:00|146.32|146.22|146.34|146.26|146.34|146.26|146.28|146.2|2801
1636553830000|2021-11-10 14:17:10|146.32|146.22|146.34|146.28|146.34|146.28|146.32|146.22|12000
1636553840000|2021-11-10 14:17:20|146.32|146.22|146.32|146.26|146.32|146.26|146.3|146.2|2467
1636553850000|2021-11-10 14:17:30|146.34|146.28|146.26|146.24|146.38|146.28|146.26|146.24|14548
1636553860000|2021-11-10 14:17:40|146.24|146.2|146.26|146.16|146.28|146.2|146.18|146.1|4289
1636553870000|2021-11-10 14:17:50|||||||||357
1636553880000|2021-11-10 14:18:00|||||||||1058
1636553890000|2021-11-10 14:18:10|146.24|146.12|146.14|146.1|146.24|146.12|146.14|146.1|1505
1636553920000|2021-11-10 14:18:40|146.12|146.04|146.1|146.02|146.12|146.04|146.06|146|6207
1636553930000|2021-11-10 14:18:50|146.08|146|146.08|145.98|146.1|146.02|145.94|145.84|14367
1636553940000|2021-11-10 14:19:00|146.06|145.94|146.04|145.96|146.06|145.96|146.04|145.94|0
1636553950000|2021-11-10 14:19:10|146.02|145.98|146.16|146.04|146.16|146.08|146|145.98|18228
1636553960000|2021-11-10 14:19:20|146.14||146.14||146.14||146.14||0
1636553970000|2021-11-10 14:19:30|146.16||146.14||146.16||146.14||0
1636553980000|2021-11-10 14:19:40|146.12||146.12||146.12||146.12||2035
1636554010000|2021-11-10 14:20:10|146.14|146.06|146.22|146.12|146.22|146.12|146.14|146.06|5866
1636554020000|2021-11-10 14:20:20|146.2|146.14|146.2|146.14|146.2|146.16|146.2|146.14|24917
1636554030000|2021-11-10 14:20:30|146.18|146.12|146.2|146.12|146.2|146.12|146.16|146.1|3404
1636554050000|2021-11-10 14:20:50|||||||||2605
1636554060000|2021-11-10 14:21:00|146.18|146.1|146.1|146.04|146.18|146.1|146.06|146.02|5126
1636554070000|2021-11-10 14:21:10|146.08|146.02|146.1|146.04|146.1|146.04|146.08|146.02|4315
1636554080000|2021-11-10 14:21:20|146.08||146.08||146.08||146.08||0
1636554090000|2021-11-10 14:21:30|146.06|146.02|146.06|145.98|146.06|146.02|146.02|145.94|6556
1636554100000|2021-11-10 14:21:40|146.04||146.04||146.04||146.02||0
1636554110000|2021-11-10 14:21:50|146.06|146|146.06|145.98|146.1|146.04|146.06|145.98|19265
1636554120000|2021-11-10 14:22:00|146.04|145.94|146|145.94|146.04|146|145.98|145.9|1634
1636554150000|2021-11-10 14:22:30|145.98|145.9|145.9|145.86|145.98|145.9|145.9|145.86|2661
1636554160000|2021-11-10 14:22:40|145.92||145.92||145.92||145.92||0
1636554170000|2021-11-10 14:22:50|145.9||145.92||145.92||145.9||0
1636554190000|2021-11-10 14:23:10|145.94|145.88|146|145.92|146|145.92|145.94|145.88|11457
1636554200000|2021-11-10 14:23:20|145.98||145.98||145.98||145.98||0
1636554220000|2021-11-10 14:23:40|||||||||1697
1636554230000|2021-11-10 14:23:50|145.96|145.88|145.9|145.84|145.96|145.88|145.9|145.84|4629
1636554240000|2021-11-10 14:24:00|145.94|145.86|145.94|145.86|146|145.9|145.9|145.74|77556
1636554250000|2021-11-10 14:24:10|||||||||348
1636554270000|2021-11-10 14:24:30|145.96|145.88|146.1|146.02|146.12|146.02|145.96|145.88|19293
1636554290000|2021-11-10 14:24:50|146.12|146.04|146.16|146.1|146.16|146.1|146.12|146.04|11081
1636554300000|2021-11-10 14:25:00|146.18|146.12|146.34|146.22|146.36|146.26|146.18|146.12|41682
1636554310000|2021-11-10 14:25:10|146.28|146.2|146.18|146.1|146.28|146.22|146.18|146.1|3821
1636554320000|2021-11-10 14:25:20|146.2|146.12|146.18|146.12|146.22|146.12|146.18|146.12|40
1636554330000|2021-11-10 14:25:30|146.22|146.14|146.14|146.1|146.32|146.2|146.14|146.1|7104
1636554340000|2021-11-10 14:25:40|146.12|146.06|146.06|145.96|146.12|146.06|146.06|145.96|1035
1636554350000|2021-11-10 14:25:50|146.08|145.98|146.06|145.98|146.08|146|146.06|145.98|100
1636554360000|2021-11-10 14:26:00||146||146||146||146|700
1636554370000|2021-11-10 14:26:10|146.08|146.02|146.26|146.18|146.3|146.2|146.08|146.02|9737
1636554380000|2021-11-10 14:26:20||146.2||146.2||146.2||146.2|498
1636554400000|2021-11-10 14:26:40|146.3|146.22|146.44|146.34|146.46|146.34|146.3|146.22|24587
1636554410000|2021-11-10 14:26:50|146.46|146.36|146.48|146.42|146.54|146.42|146.44|146.36|0
1636554420000|2021-11-10 14:27:00|146.46|146.38|146.42|146.3|146.46|146.38|146.42|146.3|3093
1636554430000|2021-11-10 14:27:10|146.4|146.28|146.34|146.3|146.4|146.3|146.32|146.28|3921
1636554440000|2021-11-10 14:27:20|146.36|146.32|146.34|146.3|146.36|146.32|146.32|146.3|13855
1636554450000|2021-11-10 14:27:30|146.36|146.32|146.36|146.32|146.36|146.32|146.36|146.32|4305
1636554470000|2021-11-10 14:27:50|146.32|146.3|146.32|146.26|146.34|146.3|146.28|146.24|17497
1636554490000|2021-11-10 14:28:10|||||||||12996
1636554500000|2021-11-10 14:28:20|146.3|146.24|146.24|146.16|146.3|146.24|146.24|146.16|5835
1636554510000|2021-11-10 14:28:30|146.22|146.14|146.12|146.06|146.22|146.14|146.12|146.06|5590
1636554530000|2021-11-10 14:28:50|146.1|146.02|146.02|145.96|146.12|146.02|146.02|145.96|1805
1636554540000|2021-11-10 14:29:00|146.04||146.02||146.04||146.02||0
1636554550000|2021-11-10 14:29:10|146||146||146||146||444
1636554560000|2021-11-10 14:29:20|145.98|145.94|145.94|145.84|145.98|145.94|145.94|145.84|404
1636554570000|2021-11-10 14:29:30|145.92|145.86|145.94|145.86|145.94|145.86|145.9|145.86|1426
1636554580000|2021-11-10 14:29:40|145.92|145.82|146.06|145.98|146.08|145.98|145.92|145.82|18595
1636554590000|2021-11-10 14:29:50|146.1|146|146.06|145.98|146.1|146.02|146.06|145.98|813
1636554600000|2021-11-10 14:30:00||146||145.98||146||145.98|0
1636554610000|2021-11-10 14:30:10|146.1|146|146.2|146.12|146.2|146.12|146.08|145.98|10990
1636554620000|2021-11-10 14:30:20|146.22|146.14|146.12|146.02|146.22|146.14|146.12|146.02|1719
1636554630000|2021-11-10 14:30:30|146.14|146.04|146.16|146.1|146.18|146.12|146.14|146.04|12215
1636554640000|2021-11-10 14:30:40|146.14|146.06|146.14|146.06|146.14|146.08|146.08|145.98|21655
1636554650000|2021-11-10 14:30:50|146.12|146.02|146.06|145.98|146.16|146.06|146.06|145.98|3525
1636554660000|2021-11-10 14:31:00||146||145.98||146.02||145.98|16
1636554670000|2021-11-10 14:31:10|146.04|145.94|145.96|145.9|146.08|145.94|145.96|145.9|1500
1636554680000|2021-11-10 14:31:20|145.98|145.92|146.06|145.94|146.08|146.04|145.98|145.92|20088
1636554690000|2021-11-10 14:31:30|146.04|145.98|146.08|146|146.08|146|146.04|145.98|0
1636554700000|2021-11-10 14:31:40|146.1|146.02|146.3|146.2|146.3|146.2|146.1|146.02|8550
1636554710000|2021-11-10 14:31:50|146.32|146.22|146.3|146.24|146.32|146.24|146.3|146.22|677
1636554720000|2021-11-10 14:32:00|146.32|146.26|146.22|146.12|146.34|146.28|146.18|146.08|8528
1636554730000|2021-11-10 14:32:10|146.24|146.14|146.18|146.12|146.26|146.14|146.14|146.04|11021
1636554740000|2021-11-10 14:32:20|146.16|146.08|146.12|146.06|146.26|146.18|146.12|146.04|22217
1636554750000|2021-11-10 14:32:30|146.14|146.04|146.28|146.2|146.28|146.2|146.12|146.04|13564
1636554760000|2021-11-10 14:32:40|146.3|146.22|146.34|146.22|146.36|146.26|146.3|146.22|0
1636554770000|2021-11-10 14:32:50|146.36|146.24|146.34|146.28|146.38|146.28|146.32|146.24|2895
1636554780000|2021-11-10 14:33:00|146.32|146.24|146.34|146.26|146.34|146.26|146.18|146.12|18414
1636554790000|2021-11-10 14:33:10|146.36|146.28|146.5|146.38|146.52|146.4|146.32|146.26|11091
1636554800000|2021-11-10 14:33:20|146.52|146.4|146.38|146.28|146.54|146.42|146.38|146.28|8678
1636554810000|2021-11-10 14:33:30|146.36|146.26|146.44|146.36|146.46|146.36|146.32|146.22|8662
1636554820000|2021-11-10 14:33:40|146.48|146.34|146.4|146.32|146.48|146.34|146.34|146.22|6572
1636554830000|2021-11-10 14:33:50|146.38|146.3|146.32|146.2|146.38|146.3|146.28|146.2|7846
1636554840000|2021-11-10 14:34:00|146.3|146.18|146.28|146.24|146.32|146.28|146.22|146.12|16309
1636554850000|2021-11-10 14:34:10|146.32||146.32||146.32||146.32||1
1636554860000|2021-11-10 14:34:20|146.34|146.26|146.42|146.3|146.42|146.38|146.34|146.26|12934
1636554870000|2021-11-10 14:34:30|146.38||146.38||146.38||146.38||0
1636554880000|2021-11-10 14:34:40|146.42|146.32|146.5|146.4|146.52|146.42|146.42|146.32|15037
1636554890000|2021-11-10 14:34:50|146.52|146.42|146.5|146.42|146.52|146.42|146.5|146.42|6876
1636554900000|2021-11-10 14:35:00|146.48||146.48||146.48||146.48||1125
1636554910000|2021-11-10 14:35:10|146.46|146.4|146.46|146.36|146.46|146.4|146.44|146.36|8506
1636554920000|2021-11-10 14:35:20|146.48|146.38|146.5|146.46|146.52|146.46|146.48|146.38|6583
1636554930000|2021-11-10 14:35:30|146.52|146.44|146.52|146.44|146.52|146.44|146.5|146.44|19
1636554940000|2021-11-10 14:35:40|146.54|146.46|146.56|146.48|146.56|146.5|146.54|146.46|6837
1636554950000|2021-11-10 14:35:50||146.5||146.48||146.5||146.48|200
1636554960000|2021-11-10 14:36:00|146.54|146.46|146.5|146.42|146.54|146.46|146.48|146.42|16288
1636554970000|2021-11-10 14:36:10|146.48|146.38|146.5|146.4|146.5|146.4|146.42|146.38|3842
1636554980000|2021-11-10 14:36:20|146.46|146.42|146.56|146.46|146.56|146.48|146.46|146.42|8733
1636554990000|2021-11-10 14:36:30|146.52||146.52||146.52||146.52||4766
1636555000000|2021-11-10 14:36:40|||||||||1795
1636555010000|2021-11-10 14:36:50|146.56|146.48|146.58|146.54|146.64|146.54|146.56|146.48|7136
1636555020000|2021-11-10 14:37:00|146.56|146.52|146.58|146.5|146.58|146.52|146.56|146.48|4170
1636555030000|2021-11-10 14:37:10||146.52||146.52||146.52||146.5|0
1636555040000|2021-11-10 14:37:20|146.56|146.5|146.42|146.34|146.56|146.5|146.38|146.3|21002
1636555050000|2021-11-10 14:37:30|146.38|146.36|146.42|146.36|146.42|146.36|146.38|146.36|3998
1636555060000|2021-11-10 14:37:40|146.4|146.32|146.3|146.24|146.4|146.32|146.3|146.24|9224
1636555070000|2021-11-10 14:37:50|146.28|146.26|146.36|146.3|146.42|146.34|146.28|146.24|32597
1636555080000|2021-11-10 14:38:00|146.38|146.32|146.5|146.4|146.52|146.42|146.38|146.32|20892
1636555090000|2021-11-10 14:38:10|146.52|146.42|146.36|146.28|146.54|146.44|146.36|146.28|1576
1636555100000|2021-11-10 14:38:20||146.26||146.26||146.26||146.26|3000
1636555110000|2021-11-10 14:38:30|146.34|146.24|146.4|146.32|146.44|146.36|146.34|146.24|610
1636555120000|2021-11-10 14:38:40|146.44|146.38|146.44|146.4|146.48|146.4|146.44|146.36|20648
1636555130000|2021-11-10 14:38:50|146.48|146.36|146.46|146.4|146.48|146.4|146.44|146.36|1585
1636555140000|2021-11-10 14:39:00|146.44|146.36|146.34|146.26|146.44|146.4|146.3|146.24|26068
1636555150000|2021-11-10 14:39:10|146.32|146.24|146.34|146.26|146.36|146.28|146.3|146.24|2170
1636555160000|2021-11-10 14:39:20|146.36|146.28|146.38|146.28|146.38|146.3|146.26|146.18|14276
1636555170000|2021-11-10 14:39:30|146.36|146.3|146.42|146.32|146.42|146.32|146.36|146.28|2177
1636555180000|2021-11-10 14:39:40|146.46|146.34|146.6|146.52|146.62|146.52|146.46|146.34|13274
1636555190000|2021-11-10 14:39:50|146.58|146.5|146.56|146.44|146.58|146.5|146.56|146.44|0
1636555200000|2021-11-10 14:40:00|146.58|146.46|146.74|146.64|146.76|146.66|146.58|146.46|4444
1636555210000|2021-11-10 14:40:10|146.72|146.6|146.7|146.6|146.74|146.64|146.64|146.56|3361
1636555220000|2021-11-10 14:40:20|146.72|146.62|146.74|146.64|146.74|146.64|146.72|146.62|336
1636555230000|2021-11-10 14:40:30|146.7|146.6|146.66|146.58|146.7|146.6|146.64|146.54|1509
1636555240000|2021-11-10 14:40:40|146.64||146.66||146.66||146.64||610
1636555250000|2021-11-10 14:40:50|146.64|146.56|146.58|146.46|146.64|146.56|146.58|146.44|896
1636555260000|2021-11-10 14:41:00|146.6|146.48|146.6|146.48|146.6|146.5|146.58|146.48|8274
1636555270000|2021-11-10 14:41:10||146.5||146.54||146.54||146.5|1738
1636555280000|2021-11-10 14:41:20|||||||||675
1636555290000|2021-11-10 14:41:30|146.58|146.5|146.54|146.44|146.58|146.5|146.52|146.44|2521
1636555300000|2021-11-10 14:41:40|146.58|146.48|146.64|146.58|146.64|146.62|146.58|146.48|20509
1636555320000|2021-11-10 14:42:00|146.62|146.54|146.64|146.54|146.64|146.54|146.56|146.46|5594
1636555330000|2021-11-10 14:42:10|146.62|146.52|146.64|146.56|146.64|146.56|146.62|146.52|0
1636555340000|2021-11-10 14:42:20|146.62|146.58|146.58|146.48|146.62|146.58|146.58|146.48|4792
1636555350000|2021-11-10 14:42:30|146.56|146.46|146.58|146.5|146.58|146.5|146.56|146.46|1671
1636555370000|2021-11-10 14:42:50||146.48||146.5||146.5||146.48|3010
1636555380000|2021-11-10 14:43:00|||||||||6834
1636555390000|2021-11-10 14:43:10|146.54|146.48|146.44|146.34|146.54|146.48|146.42|146.32|12643
1636555400000|2021-11-10 14:43:20|146.46|146.36|146.52|146.46|146.52|146.46|146.44|146.34|9360
1636555410000|2021-11-10 14:43:30|146.5|146.44|146.5|146.4|146.54|146.44|146.44|146.36|7628
1636555420000|2021-11-10 14:43:40|146.52|146.42|146.48|146.42|146.58|146.48|146.48|146.4|11894
1636555430000|2021-11-10 14:43:50|146.5|146.38|146.38|146.3|146.5|146.38|146.36|146.3|1210
1636555440000|2021-11-10 14:44:00|146.4|146.32|146.42|146.32|146.42|146.34|146.4|146.32|3000
1636555450000|2021-11-10 14:44:10|146.4|146.3|146.38|146.3|146.4|146.32|146.38|146.3|2635
1636555460000|2021-11-10 14:44:20|146.36|146.28|146.3|146.2|146.36|146.28|146.3|146.18|2092
1636555470000|2021-11-10 14:44:30|146.34|146.22|146.3|146.26|146.34|146.26|146.28|146.2|926
1636555480000|2021-11-10 14:44:40|146.28|146.24|146.3|146.24|146.3|146.24|146.28|146.22|6567
1636555500000|2021-11-10 14:45:00|146.34|146.26|146.42|146.34|146.44|146.34|146.34|146.26|15012
1636555510000|2021-11-10 14:45:10|146.44|146.32|146.5|146.42|146.5|146.42|146.44|146.3|1879
1636555520000|2021-11-10 14:45:20|||||||||14911
1636555530000|2021-11-10 14:45:30|146.48|146.4|146.34|146.24|146.48|146.4|146.32|146.22|7129
1636555540000|2021-11-10 14:45:40|146.32|146.26|146.3|146.24|146.32|146.26|146.3|146.24|9594
1636555550000|2021-11-10 14:45:50|146.28|146.2|146.26|146.24|146.28|146.24|146.26|146.2|114
1636555560000|2021-11-10 14:46:00|146.28|146.26|146.36|146.28|146.44|146.36|146.26|146.24|19542
1636555570000|2021-11-10 14:46:10|146.38|146.3|146.4|146.3|146.44|146.34|146.38|146.3|2685
1636555580000|2021-11-10 14:46:20||146.32||146.32||146.32||146.32|0
1636555600000|2021-11-10 14:46:40|146.38|146.3|146.32|146.22|146.38|146.3|146.32|146.2|6266
1636555610000|2021-11-10 14:46:50|146.34|146.24|146.38|146.32|146.38|146.32|146.34|146.24|5283
1636555620000|2021-11-10 14:47:00|146.4|146.34|146.52|146.44|146.52|146.44|146.4|146.34|25172
1636555630000|2021-11-10 14:47:10|146.54|146.42|146.48|146.4|146.54|146.44|146.46|146.38|4711
1636555640000|2021-11-10 14:47:20|146.5|146.42|146.46|146.38|146.52|146.44|146.44|146.38|14015
1636555650000|2021-11-10 14:47:30|146.48|146.4|146.46|146.38|146.58|146.48|146.46|146.38|10399
1636555660000|2021-11-10 14:47:40|146.5|146.4|146.46|146.38|146.5|146.4|146.46|146.38|1240
1636555670000|2021-11-10 14:47:50|146.42|146.4|146.5|146.42|146.5|146.42|146.42|146.4|2681
1636555680000|2021-11-10 14:48:00|146.52|146.44|146.62|146.52|146.62|146.52|146.52|146.44|3549
1636555690000|2021-11-10 14:48:10|146.6|146.48|146.54|146.46|146.6|146.48|146.54|146.46|1557401
1636555700000|2021-11-10 14:48:20|146.56|146.48|146.6|146.52|146.62|146.54|146.56|146.48|2935
1636555710000|2021-11-10 14:48:30|146.58|146.5|146.58|146.52|146.58|146.52|146.54|146.48|4378
1636555720000|2021-11-10 14:48:40|146.56|146.5|146.66|146.58|146.66|146.58|146.56|146.48|1912
1636555730000|2021-11-10 14:48:50|146.64|146.56|146.64|146.56|146.64|146.56|146.62|146.56|24409
1636555740000|2021-11-10 14:49:00|146.62|146.58|146.76|146.68|146.76|146.68|146.62|146.54|18838
1636555750000|2021-11-10 14:49:10|146.74|146.66|146.7|146.6|146.74|146.68|146.66|146.58|4033
1636555760000|2021-11-10 14:49:20||146.62||146.62||146.62||146.62|6735
1636555790000|2021-11-10 14:49:50|146.68|146.64|146.68|146.62|146.68|146.64|146.68|146.62|4218
1636555800000|2021-11-10 14:50:00|146.66|146.58|146.62|146.52|146.66|146.58|146.56|146.48|8943
1636555810000|2021-11-10 14:50:10|146.6|146.56|146.68|146.6|146.72|146.62|146.58|146.56|6558
1636555820000|2021-11-10 14:50:20|146.7|146.62|146.7|146.62|146.74|146.64|146.7|146.62|0
1636555830000|2021-11-10 14:50:30|146.68|146.6|146.54|146.46|146.68|146.6|146.54|146.44|3590
1636555840000|2021-11-10 14:50:40|146.52|146.44|146.46|146.4|146.52|146.44|146.44|146.36|5871
1636555850000|2021-11-10 14:50:50|146.5|146.42|146.46|146.36|146.52|146.44|146.46|146.36|9682
1636555860000|2021-11-10 14:51:00|146.44||146.4||146.44||146.4||191
1636555870000|2021-11-10 14:51:10|146.44|146.38|146.58|146.48|146.58|146.48|146.44|146.38|10688
1636555880000|2021-11-10 14:51:20|146.6|146.5|146.58|146.5|146.62|146.52|146.56|146.48|2685
1636555890000|2021-11-10 14:51:30|146.6|146.52|146.62|146.54|146.64|146.56|146.6|146.52|21289
1636555900000|2021-11-10 14:51:40|146.6|146.52|146.6|146.56|146.64|146.56|146.58|146.52|2760
1636555930000|2021-11-10 14:52:10|146.58|146.54|146.6|146.54|146.6|146.56|146.56|146.5|17731
1636555940000|2021-11-10 14:52:20|146.58|146.52|146.6|146.5|146.6|146.52|146.58|146.48|2675
1636555950000|2021-11-10 14:52:30||146.52||146.54||146.54||146.52|1000
1636555960000|2021-11-10 14:52:40|||||||||1320
1636555970000|2021-11-10 14:52:50|146.58|146.52|146.58|146.5|146.6|146.52|146.56|146.5|510
1636555980000|2021-11-10 14:53:00|146.6|146.52|146.74|146.68|146.76|146.68|146.6|146.52|24913
1636555990000|2021-11-10 14:53:10|146.72|146.66|146.82|146.74|146.84|146.74|146.72|146.66|3558
1636556000000|2021-11-10 14:53:20|146.84|146.76|146.92|146.84|146.92|146.84|146.84|146.76|1500
1636556010000|2021-11-10 14:53:30|||||||||941
1636556020000|2021-11-10 14:53:40|146.9|146.86|146.94|146.86|146.94|146.86|146.9|146.84|6471
1636556030000|2021-11-10 14:53:50|146.92|146.84|146.84|146.76|146.92|146.84|146.8|146.72|10797
1636556040000|2021-11-10 14:54:00|146.82|146.72|146.8|146.68|146.82|146.72|146.8|146.68|0
1636556050000|2021-11-10 14:54:10|146.78|146.72|146.76|146.72|146.8|146.72|146.76|146.72|0
1636556060000|2021-11-10 14:54:20|146.74|146.68|146.74|146.66|146.76|146.68|146.72|146.64|2522
1636556070000|2021-11-10 14:54:30|146.76|146.68|146.76|146.7|146.76|146.7|146.76|146.68|22
1636556080000|2021-11-10 14:54:40|146.78|146.72|146.9|146.84|146.9|146.86|146.78|146.72|8136
1636556090000|2021-11-10 14:54:50|146.92|146.86|146.96|146.86|146.96|146.86|146.92|146.86|7889
1636556100000|2021-11-10 14:55:00|146.98||146.96||146.98||146.96||1692
1636556110000|2021-11-10 14:55:10|146.94||146.92||146.96||146.92||408
1636556120000|2021-11-10 14:55:20|||||||||10942
1636556130000|2021-11-10 14:55:30|146.9|146.82|146.82|146.74|146.9|146.82|146.8|146.7|7847
1636556140000|2021-11-10 14:55:40|146.8|146.76|146.86|146.8|146.86|146.8|146.8|146.76|13183
1636556150000|2021-11-10 14:55:50|146.9|146.82|146.84|146.76|146.92|146.82|146.8|146.7|11484
1636556160000|2021-11-10 14:56:00|146.82||146.84||146.84||146.82||0
1636556170000|2021-11-10 14:56:10|146.82|146.74|146.76|146.7|146.82|146.74|146.76|146.66|2860
1636556180000|2021-11-10 14:56:20|146.78||146.78||146.78||146.76||3170
1636556190000|2021-11-10 14:56:30|146.76|146.68|146.72|146.62|146.78|146.68|146.7|146.6|6103
1636556200000|2021-11-10 14:56:40|146.7||146.7||146.7||146.7||33
1636556220000|2021-11-10 14:57:00|146.68|146.58|146.66|146.6|146.68|146.6|146.66|146.58|0
1636556230000|2021-11-10 14:57:10|146.64|146.58|146.64|146.6|146.66|146.6|146.64|146.56|33
1636556240000|2021-11-10 14:57:20|||||||||689
1636556250000|2021-11-10 14:57:30|146.68|146.64|146.7|146.64|146.72|146.68|146.68|146.62|17515
1636556260000|2021-11-10 14:57:40|146.68|146.62|146.68|146.62|146.68|146.62|146.68|146.62|0
1636556290000|2021-11-10 14:58:10||146.6||146.6||146.6||146.6|0
1636556300000|2021-11-10 14:58:20|146.7|146.62|146.84|146.78|146.84|146.8|146.7|146.62|11241
1636556310000|2021-11-10 14:58:30|146.86||146.88||146.88||146.86||2851
1636556320000|2021-11-10 14:58:40|146.86|146.76|146.84|146.74|146.86|146.76|146.82|146.74|4360
1636556330000|2021-11-10 14:58:50|146.82|146.76|146.82|146.76|146.84|146.76|146.82|146.76|1668
1636556340000|2021-11-10 14:59:00|146.84|146.78|146.86|146.78|146.86|146.82|146.84|146.78|2238
1636556350000|2021-11-10 14:59:10|146.84|146.76|146.88|146.86|146.94|146.88|146.84|146.76|9622
1636556360000|2021-11-10 14:59:20|146.9|146.84|146.84|146.78|146.9|146.84|146.84|146.78|24071
1636556370000|2021-11-10 14:59:30|146.82|146.8|146.88|146.8|146.88|146.8|146.82|146.8|1
1636556380000|2021-11-10 14:59:40|146.92|146.82|146.96|146.88|146.98|146.92|146.92|146.82|5113
1636556390000|2021-11-10 14:59:50|146.98|146.9|146.98|146.94|147|146.98|146.98|146.9|32968
1636556400000|2021-11-10 15:00:00|147|146.96|147.02|146.94|147.08|147.02|147|146.9|112327
1636556410000|2021-11-10 15:00:10|147||147.02||147.02||147||20547
1636556420000|2021-11-10 15:00:20|||||||||200
1636556430000|2021-11-10 15:00:30|147|146.9|147|146.92|147.02|146.96|146.98|146.88|16589
1636556440000|2021-11-10 15:00:40|146.98|146.9|146.98|146.88|147|146.94|146.88|146.82|14894
1636556450000|2021-11-10 15:00:50|146.96|146.86|146.86|146.78|146.98|146.86|146.84|146.74|3030
1636556460000|2021-11-10 15:01:00|146.88|146.76|146.86|146.78|146.88|146.82|146.84|146.74|3835
1636556470000|2021-11-10 15:01:10|146.88||146.88||146.88||146.88||5020
1636556480000|2021-11-10 15:01:20|146.9|146.8|146.92|146.86|146.94|146.86|146.9|146.8|6488
1636556490000|2021-11-10 15:01:30|146.9|146.84|146.9|146.82|146.9|146.84|146.88|146.8|1078
1636556500000|2021-11-10 15:01:40||146.84||146.84||146.84||146.84|0
1636556510000|2021-11-10 15:01:50|146.88|146.82|146.86|146.78|146.88|146.82|146.86|146.78|13843
1636556520000|2021-11-10 15:02:00|146.84|146.8|146.84|146.78|146.84|146.8|146.84|146.78|3958
1636556530000|2021-11-10 15:02:10|146.82|146.76|146.76|146.68|146.84|146.76|146.76|146.64|10568
1636556540000|2021-11-10 15:02:20|146.78|146.7|146.78|146.7|146.8|146.74|146.78|146.7|16820
1636556560000|2021-11-10 15:02:40|146.8|146.72|146.78|146.7|146.82|146.76|146.78|146.7|6543
1636556570000|2021-11-10 15:02:50|146.76|146.66|146.74|146.64|146.76|146.66|146.74|146.64|999
1636556580000|2021-11-10 15:03:00||146.66||146.64||146.66||146.64|0
1636556590000|2021-11-10 15:03:10|||||||||3382
1636556600000|2021-11-10 15:03:20|146.76|146.66|146.7|146.6|146.78|146.68|146.66|146.56|15805
1636556610000|2021-11-10 15:03:30|146.68|146.58|146.74|146.64|146.74|146.64|146.68|146.58|0
1636556630000|2021-11-10 15:03:50|146.7|146.62|146.64|146.56|146.7|146.62|146.64|146.56|718
1636556640000|2021-11-10 15:04:00|146.62|146.58|146.72|146.66|146.72|146.66|146.62|146.58|24725
1636556650000|2021-11-10 15:04:10|146.74|146.68|146.76|146.66|146.78|146.72|146.74|146.66|9453
1636556660000|2021-11-10 15:04:20|146.74|146.64|146.72|146.66|146.74|146.66|146.72|146.62|0
1636556680000|2021-11-10 15:04:40|146.68|146.62|146.62|146.56|146.68|146.62|146.6|146.56|5061
1636556690000|2021-11-10 15:04:50|146.6|146.52|146.6|146.5|146.62|146.52|146.56|146.48|909
1636556700000|2021-11-10 15:05:00|146.62|146.52|146.64|146.6|146.7|146.62|146.62|146.52|1523
1636556710000|2021-11-10 15:05:10|146.68|146.58|146.6|146.5|146.68|146.58|146.58|146.5|4330
1636556730000|2021-11-10 15:05:30|146.58|146.52|146.6|146.52|146.6|146.52|146.56|146.52|5727
1636556740000|2021-11-10 15:05:40||146.54||146.54||146.54||146.54|0
1636556750000|2021-11-10 15:05:50|146.58|146.56|146.58|146.52|146.6|146.56|146.58|146.5|3060
1636556760000|2021-11-10 15:06:00|146.6||146.58||146.6||146.58||0
1636556770000|2021-11-10 15:06:10|146.56|146.5|146.54|146.46|146.56|146.5|146.5|146.4|5558
1636556780000|2021-11-10 15:06:20|146.48|146.42|146.54|146.44|146.56|146.48|146.46|146.4|8134
1636556790000|2021-11-10 15:06:30|146.52|146.4|146.48|146.4|146.52|146.42|146.46|146.4|6539
1636556800000|2021-11-10 15:06:40|146.46|146.36|146.46|146.38|146.48|146.38|146.42|146.34|17558
1636556810000|2021-11-10 15:06:50|146.44|146.4|146.46|146.4|146.46|146.4|146.44|146.4|671
1636556820000|2021-11-10 15:07:00|146.44|146.38|146.4|146.3|146.46|146.4|146.4|146.28|6804
1636556830000|2021-11-10 15:07:10|146.38|146.28|146.24|146.18|146.38|146.28|146.24|146.14|1938
1636556840000|2021-11-10 15:07:20|146.22|146.16|146.26|146.2|146.26|146.2|146.22|146.14|9480
1636556860000|2021-11-10 15:07:40|146.3|146.22|146.26|146.22|146.32|146.22|146.26|146.2|3723
1636556870000|2021-11-10 15:07:50|146.24|146.2|146.24|146.16|146.24|146.22|146.24|146.12|2921
1636556880000|2021-11-10 15:08:00|146.26|146.18|146.26|146.18|146.26|146.18|146.26|146.18|3268
1636556890000|2021-11-10 15:08:10||146.2||146.2||146.22||146.2|74
1636556900000|2021-11-10 15:08:20|146.24|146.18|146.38|146.32|146.4|146.32|146.2|146.1|21163
1636556910000|2021-11-10 15:08:30|146.36|146.34|146.36|146.28|146.38|146.34|146.36|146.24|15921
1636556920000|2021-11-10 15:08:40|146.38|146.3|146.38|146.3|146.38|146.3|146.38|146.3|1276
1636556930000|2021-11-10 15:08:50|146.36|146.32|146.38|146.34|146.4|146.34|146.36|146.32|11793
1636556940000|2021-11-10 15:09:00|146.36|146.32|146.34|146.28|146.36|146.32|146.34|146.28|1900
1636556950000|2021-11-10 15:09:10|146.32|146.24|146.3|146.22|146.34|146.24|146.28|146.2|1993
1636556960000|2021-11-10 15:09:20|146.28|146.2|146.26|146.18|146.28|146.24|146.18|146.08|12279
1636556970000|2021-11-10 15:09:30|146.28|146.2|146.3|146.22|146.34|146.22|146.28|146.2|0
1636556980000|2021-11-10 15:09:40|146.32|146.24|146.3|146.26|146.34|146.26|146.3|146.24|1500
1636556990000|2021-11-10 15:09:50|146.32|146.28|146.36|146.3|146.38|146.3|146.32|146.26|3882
1636557020000|2021-11-10 15:10:20|146.34|146.28|146.3|146.2|146.34|146.28|146.22|146.14|5779
1636557030000|2021-11-10 15:10:30|146.28|146.16|146.22|146.16|146.28|146.16|146.22|146.14|721
1636557040000|2021-11-10 15:10:40|146.26|146.18|146.3|146.26|146.32|146.26|146.26|146.16|21351
1636557050000|2021-11-10 15:10:50|146.28|146.24|146.3|146.22|146.3|146.26|146.26|146.18|7023
1636557060000|2021-11-10 15:11:00|||||||||3775
1636557070000|2021-11-10 15:11:10|146.28|146.18|146.28|146.18|146.28|146.18|146.28|146.18|0
1636557090000|2021-11-10 15:11:30|146.3|146.22|146.26|146.2|146.32|146.26|146.16|146.06|3697
1636557100000|2021-11-10 15:11:40|146.28|146.22|146.3|146.22|146.32|146.24|146.26|146.22|9661
1636557110000|2021-11-10 15:11:50|146.28|146.2|146.32|146.28|146.36|146.28|146.28|146.2|340
1636557120000|2021-11-10 15:12:00|146.3|146.24|146.3|146.24|146.3|146.24|146.3|146.22|5168
1636557130000|2021-11-10 15:12:10|146.28|146.22|146.28|146.22|146.28|146.22|146.26|146.2|7561
1636557140000|2021-11-10 15:12:20|146.26||146.28||146.28||146.26||0
1636557160000|2021-11-10 15:12:40|146.26||146.28||146.28||146.26||10
1636557170000|2021-11-10 15:12:50|||||||||536
1636557190000|2021-11-10 15:13:10|146.26|146.2|146.24|146.2|146.28|146.22|146.24|146.2|11189
1636557200000|2021-11-10 15:13:20|146.26|146.28|146.24|146.18|146.3|146.28|146.2|146.14|10902
1636557210000|2021-11-10 15:13:30|146.22|146.16|146.24|146.18|146.26|146.24|146.22|146.16|6641
1636557230000|2021-11-10 15:13:50|146.26|146.16|146.22|146.16|146.3|146.24|146.18|146.14|28879
1636557240000|2021-11-10 15:14:00|146.24|146.2|146.2|146.12|146.26|146.2|146.16|146.08|44847
1636557250000|2021-11-10 15:14:10|146.22|146.14|146.24|146.2|146.26|146.22|146.22|146.14|23753
1636557260000|2021-11-10 15:14:20|146.22|146.16|146.24|146.16|146.26|146.2|146.22|146.16|9603
1636557270000|2021-11-10 15:14:30||146.18||146.18||146.18||146.18|5000
1636557290000|2021-11-10 15:14:50|146.26|146.2|146.26|146.2|146.26|146.2|146.26|146.2|1195
1636557300000|2021-11-10 15:15:00|146.24|146.22|146.26|146.2|146.26|146.22|146.24|146.2|1592
1636557310000|2021-11-10 15:15:10|146.3|146.22|146.36|146.32|146.36|146.32|146.28|146.22|31844
1636557320000|2021-11-10 15:15:20|146.34|146.3|146.36|146.28|146.38|146.3|146.32|146.28|5164
1636557330000|2021-11-10 15:15:30|146.34|146.26|146.34|146.26|146.34|146.26|146.3|146.26|4874
1636557340000|2021-11-10 15:15:40||146.28||146.28||146.28||146.28|0
1636557360000|2021-11-10 15:16:00|||||||||671
1636557370000|2021-11-10 15:16:10|146.32|146.26|146.28|146.22|146.32|146.26|146.26|146.22|12758
1636557380000|2021-11-10 15:16:20|||||||||300
1636557390000|2021-11-10 15:16:30|146.3|146.24|146.34|146.28|146.34|146.28|146.3|146.24|7272
1636557400000|2021-11-10 15:16:40|146.36||146.36||146.36||146.36||18816
1636557410000|2021-11-10 15:16:50|146.38|146.3|146.46|146.38|146.46|146.4|146.36|146.3|17823
1636557420000|2021-11-10 15:17:00|146.42|146.34|146.4|146.34|146.42|146.34|146.4|146.34|2167
1636557430000|2021-11-10 15:17:10|146.36|146.3|146.36|146.28|146.36|146.32|146.34|146.28|4146
1636557440000|2021-11-10 15:17:20|146.4|146.3|146.4|146.34|146.4|146.34|146.4|146.3|12163
1636557450000|2021-11-10 15:17:30|146.42||146.38||146.44||146.38||6124
1636557460000|2021-11-10 15:17:40|146.42||146.42||146.42||146.42||500
1636557470000|2021-11-10 15:17:50|146.4|146.36|146.48|146.42|146.48|146.44|146.38|146.3|19026
1636557490000|2021-11-10 15:18:10|146.46|146.44|146.52|146.46|146.52|146.46|146.46|146.44|1340
1636557500000|2021-11-10 15:18:20|146.54|146.44|146.58|146.52|146.6|146.52|146.54|146.44|3285
1636557510000|2021-11-10 15:18:30|146.6|146.54|146.68|146.64|146.74|146.64|146.6|146.54|12393
1636557520000|2021-11-10 15:18:40|146.66|146.62|146.68|146.62|146.7|146.62|146.64|146.6|4935
1636557530000|2021-11-10 15:18:50|146.66|146.58|146.56|146.52|146.66|146.58|146.56|146.52|76836
1636557540000|2021-11-10 15:19:00|146.58|146.56|146.58|146.54|146.62|146.58|146.58|146.5|5975
1636557550000|2021-11-10 15:19:10|146.6|146.56|146.6|146.56|146.6|146.56|146.6|146.56|9470
1636557560000|2021-11-10 15:19:20|146.62|146.58|146.7|146.64|146.7|146.64|146.62|146.58|11515
1636557570000|2021-11-10 15:19:30|146.72|146.62|146.68|146.6|146.72|146.62|146.58|146.52|31621
1636557580000|2021-11-10 15:19:40|146.66|146.62|146.7|146.64|146.72|146.64|146.66|146.6|6838
1636557590000|2021-11-10 15:19:50|146.68|146.6|146.64|146.56|146.68|146.6|146.64|146.56|4473
1636557610000|2021-11-10 15:20:10|146.6|146.52|146.6|146.54|146.6|146.54|146.56|146.5|2160
1636557620000|2021-11-10 15:20:20|146.58|146.5|146.56|146.5|146.68|146.64|146.54|146.48|36097
1636557630000|2021-11-10 15:20:30|146.6|146.48|146.52|146.42|146.6|146.48|146.52|146.42|6164
1636557640000|2021-11-10 15:20:40||146.44||146.46||146.46||146.44|0
1636557660000|2021-11-10 15:21:00|||||||||17040
1636557670000|2021-11-10 15:21:10|146.5|146.42|146.38|146.34|146.5|146.42|146.38|146.28|3111
1636557680000|2021-11-10 15:21:20|146.36|146.3|146.34|146.3|146.36|146.34|146.34|146.3|0
1636557690000|2021-11-10 15:21:30|146.32|146.28|146.3|146.24|146.34|146.28|146.28|146.16|56222
1636557700000|2021-11-10 15:21:40|146.32|146.26|146.56|146.5|146.56|146.54|146.32|146.26|38013
1636557710000|2021-11-10 15:21:50||146.48||146.5||146.5||146.48|0
1636557720000|2021-11-10 15:22:00|146.58|146.46|146.46|146.42|146.58|146.46|146.46|146.4|12460
1636557730000|2021-11-10 15:22:10|146.48|146.38|146.38|146.34|146.48|146.38|146.38|146.34|11157
1636557740000|2021-11-10 15:22:20|146.36|146.3|146.34|146.28|146.36|146.3|146.3|146.24|2637
1636557760000|2021-11-10 15:22:40|146.36|146.3|146.4|146.34|146.44|146.38|146.34|146.3|9631
1636557770000|2021-11-10 15:22:50|||||||||3425
1636557780000|2021-11-10 15:23:00|||||||||10000
1636557790000|2021-11-10 15:23:10|146.42|146.36|146.44|146.36|146.48|146.44|146.38|146.3|34784
1636557800000|2021-11-10 15:23:20|146.42|146.32|146.4|146.36|146.42|146.36|146.34|146.3|12897
1636557810000|2021-11-10 15:23:30|146.38|146.34|146.38|146.3|146.38|146.34|146.36|146.28|5783
1636557820000|2021-11-10 15:23:40|146.4|146.32|146.4|146.32|146.4|146.32|146.4|146.3|0
1636557840000|2021-11-10 15:24:00|146.38|146.3|146.4|146.34|146.4|146.34|146.38|146.28|49
1636557850000|2021-11-10 15:24:10|146.44|146.32|146.56|146.48|146.56|146.48|146.44|146.32|14552
1636557860000|2021-11-10 15:24:20|||||||||11344
1636557870000|2021-11-10 15:24:30|146.58|146.5|146.56|146.5|146.58|146.5|146.56|146.5|19
1636557890000|2021-11-10 15:24:50|146.52|146.46|146.52|146.44|146.54|146.46|146.48|146.44|5371
1636557930000|2021-11-10 15:25:30|146.54|146.46|146.52|146.46|146.56|146.46|146.52|146.46|6462
1636557950000|2021-11-10 15:25:50|146.54|146.48|146.66|146.58|146.66|146.58|146.54|146.48|10954
1636557960000|2021-11-10 15:26:00|146.68|146.6|146.74|146.66|146.74|146.66|146.68|146.6|68
1636557970000|2021-11-10 15:26:10|146.78|146.68|146.8|146.7|146.82|146.7|146.78|146.68|2076
1636557980000|2021-11-10 15:26:20|146.78||146.78||146.78||146.78||0
1636558010000|2021-11-10 15:26:50|146.76|146.68|146.76|146.68|146.76|146.68|146.74|146.68|5808
1636558020000|2021-11-10 15:27:00|146.78|146.7|146.78|146.76|146.8|146.76|146.78|146.7|0
1636558030000|2021-11-10 15:27:10|146.8|146.78|146.86|146.8|146.88|146.8|146.8|146.78|210
1636558040000|2021-11-10 15:27:20|146.84|146.82|146.88|146.82|146.88|146.82|146.84|146.8|2863
1636558050000|2021-11-10 15:27:30|146.9|146.84|146.92|146.84|146.92|146.84|146.86|146.84|4798
1636558060000|2021-11-10 15:27:40|146.9|146.82|146.78|146.7|146.9|146.84|146.78|146.7|20743
1636558070000|2021-11-10 15:27:50||146.74||146.7||146.74||146.7|384
1636558080000|2021-11-10 15:28:00|146.76|146.66|146.7|146.66|146.76|146.7|146.7|146.64|10147
1636558090000|2021-11-10 15:28:10|146.66|146.62|146.7|146.64|146.7|146.66|146.66|146.6|12759
1636558100000|2021-11-10 15:28:20||146.62||146.64||146.64||146.62|1540
1636558110000|2021-11-10 15:28:30|146.68|146.62|146.68|146.64|146.7|146.64|146.68|146.62|5
1636558120000|2021-11-10 15:28:40|146.7|146.66|146.72|146.66|146.72|146.66|146.7|146.66|8281
1636558130000|2021-11-10 15:28:50|146.74|146.68|146.78|146.72|146.78|146.74|146.74|146.68|6359
1636558140000|2021-11-10 15:29:00|146.76||146.78||146.78||146.76||0
1636558160000|2021-11-10 15:29:20|146.82|146.74|146.82|146.74|146.82|146.74|146.8|146.72|774
1636558170000|2021-11-10 15:29:30|||||||||1362
1636558180000|2021-11-10 15:29:40|146.84|146.76|146.88|146.82|146.88|146.82|146.8|146.76|8312
1636558190000|2021-11-10 15:29:50|146.9|146.84|146.94|146.88|146.94|146.88|146.9|146.84|1906
1636558200000|2021-11-10 15:30:00|146.96|146.9|146.98|146.94|147|146.94|146.96|146.9|2192
1636558210000|2021-11-10 15:30:10|147|146.96|147.04|147|147.04|147|147|146.94|3906
1636558220000|2021-11-10 15:30:20|147.1|147.02|147.12|147.02|147.14|147.02|147.1|147.02|7365
1636558240000|2021-11-10 15:30:40|147.1||147.08||147.1||147.08||0
1636558250000|2021-11-10 15:30:50|147.12|147.04|147.16|147.08|147.16|147.08|147.12|147.04|80
1636558260000|2021-11-10 15:31:00|147.14|147.06|147.16|147.1|147.18|147.12|147.14|147.06|1213
1636558270000|2021-11-10 15:31:10|147.14||147.16||147.2||147.14||27
1636558280000|2021-11-10 15:31:20|||||||||3409
1636558310000|2021-11-10 15:31:50|147.14|147.08|147.1|147.06|147.14|147.08|147.1|147.04|11805
1636558320000|2021-11-10 15:32:00|147.08|147.04|146.98|146.86|147.08|147.04|146.9|146.82|34781
1636558330000|2021-11-10 15:32:10|147|146.88|147.02|146.94|147.02|146.94|147|146.88|7105
1636558340000|2021-11-10 15:32:20|147.04|146.96|147.1|147.04|147.1|147.04|147.04|146.96|228
1636558350000|2021-11-10 15:32:30|147.08|147.02|147.06|147|147.08|147.02|147.06|147|7342
1636558360000|2021-11-10 15:32:40||147.02||147||147.02||147|0
1636558370000|2021-11-10 15:32:50|147.04|147.02|147.06|147|147.06|147.02|147.04|147|764
1636558380000|2021-11-10 15:33:00|147.04||147.04||147.04||147.04||0
1636558390000|2021-11-10 15:33:10|147.06||147.04||147.06||147.04||515
1636558400000|2021-11-10 15:33:20|147.02|146.98|146.94|146.9|147.02|146.98|146.94|146.9|3368
1636558410000|2021-11-10 15:33:30|146.96|146.92|147|146.96|147|146.96|146.94|146.9|7911
1636558420000|2021-11-10 15:33:40|146.98|146.94|146.86|146.76|146.98|146.94|146.84|146.74|8784
1636558450000|2021-11-10 15:34:10|146.88|146.78|146.86|146.78|146.96|146.9|146.82|146.72|19960
1636558460000|2021-11-10 15:34:20|146.9||146.88||146.9||146.88||1226
1636558470000|2021-11-10 15:34:30|146.9|146.8|146.88|146.8|146.9|146.82|146.86|146.78|4501
1636558480000|2021-11-10 15:34:40|146.9|146.82|147.04|146.96|147.06|146.96|146.9|146.82|11917
1636558490000|2021-11-10 15:34:50|147.02|146.94|146.92|146.84|147.02|146.94|146.92|146.82|10485
1636558500000|2021-11-10 15:35:00|146.9||146.88||146.9||146.88||200
1636558510000|2021-11-10 15:35:10|146.9|146.86|147.04|146.96|147.04|146.98|146.9|146.86|29307
1636558530000|2021-11-10 15:35:30||146.98||146.98||146.98||146.98|104
1636558540000|2021-11-10 15:35:40|||||||||566
1636558550000|2021-11-10 15:35:50|147.02|147|147|146.94|147.02|147.02|146.98|146.92|17025
1636558560000|2021-11-10 15:36:00|146.98|146.96|146.98|146.9|147.02|146.96|146.98|146.9|3595
1636558570000|2021-11-10 15:36:10|147|146.92|147|146.98|147|146.98|147|146.92|1421
1636558580000|2021-11-10 15:36:20|147.02|147|147.14|147.04|147.14|147.04|147.02|146.98|4933
1636558590000|2021-11-10 15:36:30|147.12|147.1|147.08|147.04|147.18|147.1|147.08|147.02|7086
1636558610000|2021-11-10 15:36:50|147.06|147.02|147.08|147.04|147.08|147.04|147.06|147.02|6000
1636558620000|2021-11-10 15:37:00|147.06|147.02|147|146.94|147.08|147.02|147|146.94|16518
1636558630000|2021-11-10 15:37:10|147.02|146.96|147.26|147.2|147.26|147.2|147.02|146.96|33410
1636558640000|2021-11-10 15:37:20|147.24|147.18|147.16|147.1|147.24|147.18|147.14|147.08|15583
1636558650000|2021-11-10 15:37:30|147.14|147.08|147.18|147.14|147.2|147.14|147.12|147.04|18066
1636558670000|2021-11-10 15:37:50|147.16|147.1|147.16|147.12|147.16|147.12|147.14|147.1|7003
1636558680000|2021-11-10 15:38:00|147.14|147.1|147.14|147.1|147.14|147.1|147.1|147.02|9111
1636558690000|2021-11-10 15:38:10|147.16|147.08|147.08|147.02|147.16|147.12|147.06|147|19430
1636558700000|2021-11-10 15:38:20|147.06|147|147.08|147.02|147.08|147.02|147.06|147|0
1636558710000|2021-11-10 15:38:30|147.06|147|147.14|147.06|147.16|147.1|147.02|146.98|59620
1636558720000|2021-11-10 15:38:40|147.12||147.1||147.12||147.1||10213
1636558730000|2021-11-10 15:38:50|147.12||147.12||147.12||147.12||0
1636558750000|2021-11-10 15:39:10|147.14|147.08|147.28|147.2|147.28|147.2|147.12|147.08|33367
1636558760000|2021-11-10 15:39:20|147.26|147.18|147.18|147.12|147.26|147.18|147.18|147.12|15570
1636558770000|2021-11-10 15:39:30|147.16|147.1|147.14|147.06|147.16|147.1|147.14|147.06|4512
1636558780000|2021-11-10 15:39:40|147.12||147.1||147.12||147.1||500
1636558790000|2021-11-10 15:39:50|147.08|147.02|146.98|146.94|147.08|147.02|146.96|146.9|5959
1636558800000|2021-11-10 15:40:00|146.96|146.96|147.06|147|147.06|147.02|146.96|146.92|53041
1636558810000|2021-11-10 15:40:10|147.04|146.98|147|146.94|147.06|146.98|146.98|146.94|11730
1636558820000|2021-11-10 15:40:20|147.02|146.96|147.04|146.96|147.04|146.96|147.02|146.96|6867
1636558830000|2021-11-10 15:40:30|147.02||147.02||147.02||147.02||450
1636558860000|2021-11-10 15:41:00|147|146.98|147.08|147.02|147.08|147.04|147|146.98|16524
1636558870000|2021-11-10 15:41:10|147.1|147.04|147.14|147.1|147.14|147.1|147.1|147.04|9283
1636558880000|2021-11-10 15:41:20|147.12|147.08|147.18|147.1|147.18|147.12|147.08|147.02|64878
1636558890000|2021-11-10 15:41:30|147.2|147.12|147.24|147.18|147.26|147.22|147.2|147.12|20709
1636558900000|2021-11-10 15:41:40|147.2|147.16|147.2|147.14|147.2|147.16|147.14|147.08|11169
1636558910000|2021-11-10 15:41:50|147.18|147.12|147.14|147.1|147.18|147.12|147.14|147.08|21904
1636558930000|2021-11-10 15:42:10|147.12|147.06|147.1|147.02|147.12|147.06|147.08|146.98|8837
1636558940000|2021-11-10 15:42:20|147.08|146.98|146.96|146.92|147.08|146.98|146.96|146.9|3354
1636558950000|2021-11-10 15:42:30|146.94|146.88|146.94|146.88|146.94|146.88|146.9|146.86|5024
1636558960000|2021-11-10 15:42:40|146.96|146.9|146.98|146.92|146.98|146.96|146.96|146.9|18550
1636558970000|2021-11-10 15:42:50|||||||||1007
1636558980000|2021-11-10 15:43:00|146.96|146.9|147.02|146.92|147.04|147.02|146.94|146.86|22745
1636558990000|2021-11-10 15:43:10|147|146.9|146.94|146.86|147|146.9|146.94|146.86|4
1636559000000|2021-11-10 15:43:20||146.88||146.88||146.88||146.88|2688
1636559010000|2021-11-10 15:43:30|146.92||146.94||146.94||146.92||40
1636559020000|2021-11-10 15:43:40|146.92||146.92||146.92||146.92||14
1636559030000|2021-11-10 15:43:50|||||||||1310
1636559050000|2021-11-10 15:44:10|||||||||5915
1636559060000|2021-11-10 15:44:20|146.94|146.9|146.96|146.9|146.98|146.94|146.94|146.9|13623
1636559070000|2021-11-10 15:44:30|146.98|146.92|146.96|146.9|146.98|146.92|146.96|146.9|6605
1636559080000|2021-11-10 15:44:40|146.98|146.92|147|146.94|147|146.94|146.96|146.92|13184
1636559090000|2021-11-10 15:44:50|146.98|146.9|146.9|146.82|146.98|146.9|146.86|146.8|21185
1636559100000|2021-11-10 15:45:00|146.88|146.84|146.94|146.88|146.94|146.9|146.88|146.84|21633
1636559110000|2021-11-10 15:45:10|146.96|146.9|146.96|146.92|146.98|146.92|146.96|146.88|12874
1636559120000|2021-11-10 15:45:20|146.94|146.9|146.84|146.78|146.94|146.9|146.84|146.76|2041
1636559130000|2021-11-10 15:45:30||146.76||146.76||146.76||146.76|181
1636559150000|2021-11-10 15:45:50|146.82|146.74|146.68|146.6|146.82|146.74|146.68|146.58|1644
1636559170000|2021-11-10 15:46:10|||||||||420
1636559180000|2021-11-10 15:46:20|146.7|146.62|146.7|146.62|146.7|146.62|146.7|146.62|2434
1636559190000|2021-11-10 15:46:30|146.68|146.64|146.84|146.78|146.86|146.78|146.66|146.64|43662
1636559200000|2021-11-10 15:46:40|146.86|146.8|146.86|146.82|146.86|146.82|146.82|146.78|6149
1636559210000|2021-11-10 15:46:50|146.84|146.78|146.84|146.78|146.86|146.82|146.82|146.76|7698
1636559220000|2021-11-10 15:47:00|146.82|146.76|146.78|146.7|146.82|146.76|146.76|146.7|8157
1636559230000|2021-11-10 15:47:10|146.8|146.72|146.82|146.78|146.84|146.8|146.8|146.72|4930
1636559240000|2021-11-10 15:47:20|146.84|146.8|146.86|146.82|146.86|146.82|146.84|146.8|879
1636559250000|2021-11-10 15:47:30|146.88|146.84|146.92|146.88|146.92|146.88|146.88|146.84|8136
1636559260000|2021-11-10 15:47:40|146.96||146.94||146.96||146.94||0
1636559280000|2021-11-10 15:48:00|146.92|146.9|146.94|146.9|146.94|146.9|146.92|146.9|0
1636559290000|2021-11-10 15:48:10|146.96||146.94||146.96||146.94||1686
1636559340000|2021-11-10 15:49:00|146.92|146.88|146.92|146.88|146.92|146.88|146.92|146.84|7532
1636559360000|2021-11-10 15:49:20|146.9|146.84|146.86|146.78|146.9|146.84|146.86|146.78|2809
1636559370000|2021-11-10 15:49:30||146.8||146.8||146.8||146.8|6667
1636559390000|2021-11-10 15:49:50|146.88|146.82|146.84|146.8|146.88|146.82|146.84|146.8|8648
1636559400000|2021-11-10 15:50:00|||||||||2706
1636559410000|2021-11-10 15:50:10|||||||||6006
1636559420000|2021-11-10 15:50:20|||||||||1013
1636559430000|2021-11-10 15:50:30|||||||||762
1636559440000|2021-11-10 15:50:40|146.86|146.82|146.78|146.72|146.86|146.82|146.78|146.7|12973
1636559460000|2021-11-10 15:51:00|146.76|146.68|146.7|146.64|146.76|146.7|146.7|146.62|8223
1636559470000|2021-11-10 15:51:10|146.68|146.66|146.7|146.64|146.72|146.68|146.68|146.64|7106
1636559480000|2021-11-10 15:51:20||146.66||146.66||146.66||146.66|0
1636559490000|2021-11-10 15:51:30|146.68|146.64|146.62|146.56|146.68|146.64|146.62|146.54|4552
1636559500000|2021-11-10 15:51:40|146.6|146.52|146.6|146.54|146.6|146.56|146.6|146.52|0
1636559510000|2021-11-10 15:51:50||146.56||146.56||146.56||146.56|0
1636559520000|2021-11-10 15:52:00|||||||||900
1636559530000|2021-11-10 15:52:10|146.62|146.54|146.6|146.54|146.62|146.58|146.6|146.5|19142
1636559540000|2021-11-10 15:52:20||146.56||146.56||146.56||146.56|1865
1636559550000|2021-11-10 15:52:30|146.62|146.58|146.58|146.54|146.62|146.58|146.56|146.5|2150
1636559560000|2021-11-10 15:52:40|||||||||2500
1636559580000|2021-11-10 15:53:00|146.56|146.52|146.54|146.5|146.58|146.56|146.5|146.44|49827
1636559590000|2021-11-10 15:53:10|146.58|146.52|146.56|146.52|146.58|146.56|146.56|146.5|21884
1636559600000|2021-11-10 15:53:20|146.58|146.54|146.62|146.56|146.64|146.56|146.58|146.52|16749
1636559620000|2021-11-10 15:53:40|146.64|146.58|146.66|146.6|146.66|146.6|146.64|146.58|4561
1636559630000|2021-11-10 15:53:50|146.7|146.62|146.64|146.56|146.7|146.64|146.64|146.52|6006
1636559640000|2021-11-10 15:54:00|||||||||1000
1636559650000|2021-11-10 15:54:10|146.66|146.58|146.66|146.62|146.66|146.62|146.66|146.58|13821
1636559660000|2021-11-10 15:54:20|146.68|146.64|146.74|146.7|146.74|146.7|146.68|146.64|6656
1636559670000|2021-11-10 15:54:30|146.76|146.72|146.76|146.74|146.76|146.74|146.76|146.72|1132
1636559690000|2021-11-10 15:54:50|||||||||182
1636559700000|2021-11-10 15:55:00|146.78|146.76|146.86|146.8|146.86|146.8|146.78|146.76|13590
1636559710000|2021-11-10 15:55:10|146.84||146.84||146.84||146.84||0
1636559720000|2021-11-10 15:55:20|||||||||989
1636559730000|2021-11-10 15:55:30|146.82|146.78|146.72|146.66|146.82|146.78|146.72|146.64|10145
1636559740000|2021-11-10 15:55:40|||||||||5000
1636559760000|2021-11-10 15:56:00|146.7|146.64|146.7|146.64|146.7|146.64|146.7|146.64|7
1636559770000|2021-11-10 15:56:10|146.72|146.66|146.72|146.66|146.74|146.7|146.72|146.66|10599
1636559780000|2021-11-10 15:56:20|146.74|146.68|146.82|146.78|146.82|146.78|146.74|146.68|21793
1636559790000|2021-11-10 15:56:30|146.84|146.8|146.84|146.8|146.84|146.8|146.84|146.8|2744
1636559800000|2021-11-10 15:56:40|146.86|146.82|146.86|146.82|146.86|146.82|146.86|146.82|2634
1636559810000|2021-11-10 15:56:50|146.84|146.78|146.84|146.78|146.84|146.82|146.82|146.76|4935
1636559820000|2021-11-10 15:57:00||146.8||146.8||146.8||146.8|0
1636559840000|2021-11-10 15:57:20|||||||||6500
1636559850000|2021-11-10 15:57:30|146.82|146.78|146.74|146.7|146.84|146.8|146.74|146.7|7551
1636559860000|2021-11-10 15:57:40|146.76|146.72|146.98|146.92|146.98|146.92|146.74|146.72|39583
1636559870000|2021-11-10 15:57:50|146.96|146.9|146.96|146.86|146.96|146.92|146.96|146.84|7186
1636559880000|2021-11-10 15:58:00|146.98|146.88|146.86|146.8|146.98|146.9|146.84|146.76|11985
1636559890000|2021-11-10 15:58:10|146.8|146.78|146.84|146.78|146.86|146.8|146.8|146.78|9410
1636559900000|2021-11-10 15:58:20|||||||||14986
1636559930000|2021-11-10 15:58:50||146.8||146.78||146.8||146.78|5775
1636559940000|2021-11-10 15:59:00|146.82|146.8|146.82|146.8|146.84|146.82|146.82|146.78|1903
1636559960000|2021-11-10 15:59:20|||||||||6035
1636559970000|2021-11-10 15:59:30|146.84||146.84||146.84||146.84||1419
1636559990000|2021-11-10 15:59:50|||||||||10215
1636560000000|2021-11-10 16:00:00|||||||||600
1636560010000|2021-11-10 16:00:10|146.86|146.82|146.78|146.72|146.86|146.82|146.78|146.72|30494
1636560020000|2021-11-10 16:00:20|146.76|146.7|146.8|146.76|146.8|146.76|146.74|146.7|16378
1636560030000|2021-11-10 16:00:30|146.82|146.78|146.82|146.78|146.82|146.78|146.8|146.78|7051
1636560040000|2021-11-10 16:00:40|146.8|146.74|146.82|146.76|146.82|146.76|146.8|146.72|2013
1636560050000|2021-11-10 16:00:50||146.78||146.78||146.78||146.78|0
1636560070000|2021-11-10 16:01:10|146.8|146.74|146.8|146.76|146.8|146.76|146.8|146.74|5915
1636560090000|2021-11-10 16:01:30|146.82|146.78|146.8|146.78|146.82|146.78|146.8|146.78|12483
1636560100000|2021-11-10 16:01:40|146.82|146.76|146.84|146.8|146.84|146.8|146.82|146.76|23121
1636560110000|2021-11-10 16:01:50|146.86||146.86||146.86||146.86||6090
1636560120000|2021-11-10 16:02:00|146.84||146.86||146.86||146.84||1628
1636560130000|2021-11-10 16:02:10|146.84||146.84||146.84||146.84||2007
1636560140000|2021-11-10 16:02:20|146.82|146.78|146.8|146.74|146.82|146.78|146.76|146.7|14517
1636560150000|2021-11-10 16:02:30|146.82|146.76|146.82|146.78|146.84|146.78|146.82|146.76|4174
1636560160000|2021-11-10 16:02:40|146.8|146.74|146.8|146.76|146.8|146.76|146.8|146.74|1000
1636560170000|2021-11-10 16:02:50|||||||||2500
1636560210000|2021-11-10 16:03:30|146.78|146.72|146.8|146.72|146.8|146.72|146.76|146.7|1375
1636560220000|2021-11-10 16:03:40||146.74||146.74||146.74||146.74|26782
1636560230000|2021-11-10 16:03:50|146.78|146.7|146.8|146.72|146.8|146.74|146.76|146.7|9171
1636560250000|2021-11-10 16:04:10|146.78|146.74|146.78|146.74|146.8|146.74|146.78|146.72|6860
1636560270000|2021-11-10 16:04:30|146.8|146.76|146.88|146.84|146.88|146.84|146.78|146.74|22737
1636560280000|2021-11-10 16:04:40|146.86|146.8|146.98|146.9|146.98|146.9|146.86|146.8|33079
1636560290000|2021-11-10 16:04:50|146.94||146.96||146.98||146.94||8756
1636560300000|2021-11-10 16:05:00|146.94|146.88|146.86|146.8|146.94|146.88|146.86|146.8|13549
1636560310000|2021-11-10 16:05:10|146.88|146.82|146.92|146.86|146.92|146.86|146.88|146.82|21646
1636560320000|2021-11-10 16:05:20|146.94|146.88|146.94|146.86|146.94|146.88|146.94|146.86|3233
1636560330000|2021-11-10 16:05:30|146.92||146.92||146.92||146.92||16808
1636560340000|2021-11-10 16:05:40|146.9|146.84|146.88|146.8|146.9|146.84|146.84|146.78|8441
1636560350000|2021-11-10 16:05:50|146.9|146.82|146.88|146.84|146.92|146.84|146.88|146.82|4562
1636560360000|2021-11-10 16:06:00|||||||||145
1636560370000|2021-11-10 16:06:10|146.86|146.82|146.84|146.76|146.86|146.82|146.84|146.76|2723
1636560380000|2021-11-10 16:06:20||146.78||146.78||146.78||146.78|144
1636560390000|2021-11-10 16:06:30|||||||||10154
1636560400000|2021-11-10 16:06:40|146.82|146.8|146.84|146.8|146.84|146.8|146.82|146.8|8377
1636560410000|2021-11-10 16:06:50|||||||||2720
1636560430000|2021-11-10 16:07:10|146.86|146.82|146.9|146.84|146.92|146.88|146.86|146.8|53504
1636560440000|2021-11-10 16:07:20|146.88|146.82|146.86|146.78|146.9|146.82|146.86|146.78|4286
1636560450000|2021-11-10 16:07:30||146.8||146.78||146.8||146.78|669
1636560460000|2021-11-10 16:07:40|146.88|146.8|146.86|146.8|146.88|146.82|146.86|146.78|6014
1636560470000|2021-11-10 16:07:50|146.88|146.82|146.88|146.84|146.88|146.84|146.88|146.82|1500
1636560480000|2021-11-10 16:08:00||146.82||146.82||146.82||146.82|5
1636560490000|2021-11-10 16:08:10|146.86||146.86||146.86||146.86||1000
1636560520000|2021-11-10 16:08:40|146.84|146.8|146.82|146.8|146.84|146.8|146.82|146.76|741
1636560540000|2021-11-10 16:09:00|||||||||2135
1636560550000|2021-11-10 16:09:10|146.8|146.76|146.74|146.68|146.8|146.76|146.72|146.66|13773
1636560560000|2021-11-10 16:09:20||146.7||146.7||146.7||146.7|5270
1636560570000|2021-11-10 16:09:30|146.76|146.72|146.78|146.72|146.78|146.72|146.74|146.72|7174
1636560580000|2021-11-10 16:09:40|146.76|146.74|146.76|146.7|146.78|146.74|146.76|146.7|5347
1636560590000|2021-11-10 16:09:50|146.78|146.72|146.78|146.72|146.78|146.72|146.78|146.72|2352
1636560600000|2021-11-10 16:10:00|146.8|146.74|146.8|146.76|146.8|146.76|146.8|146.74|10764
1636560610000|2021-11-10 16:10:10|146.82|146.78|146.82|146.76|146.84|146.8|146.82|146.76|6791
1636560620000|2021-11-10 16:10:20|146.84|146.78|146.82|146.78|146.84|146.8|146.82|146.76|5958
1636560630000|2021-11-10 16:10:30|146.8|146.76|146.76|146.7|146.8|146.76|146.76|146.7|7878
1636560640000|2021-11-10 16:10:40|146.74|146.72|146.76|146.7|146.76|146.72|146.74|146.7|1659
1636560650000|2021-11-10 16:10:50|146.78|146.72|146.8|146.76|146.8|146.76|146.78|146.72|10480
1636560660000|2021-11-10 16:11:00|146.82|146.78|146.82|146.78|146.82|146.78|146.82|146.78|540
1636560670000|2021-11-10 16:11:10|146.84||146.82||146.84||146.82||1036
1636560680000|2021-11-10 16:11:20|146.8|146.76|146.82|146.76|146.82|146.76|146.8|146.74|15758
1636560690000|2021-11-10 16:11:30|146.8||146.82||146.82||146.8||217
1636560700000|2021-11-10 16:11:40|146.8|146.74|146.8|146.76|146.8|146.76|146.8|146.74|8800
1636560710000|2021-11-10 16:11:50|||||||||2224
1636560730000|2021-11-10 16:12:10|146.82|146.78|146.84|146.78|146.84|146.78|146.82|146.78|16577
1636560760000|2021-11-10 16:12:40|146.86|146.8|146.86|146.82|146.86|146.82|146.84|146.8|17402
1636560770000|2021-11-10 16:12:50|146.88|146.84|146.86|146.84|146.88|146.84|146.86|146.8|3868
1636560780000|2021-11-10 16:13:00|146.84|146.8|146.84|146.78|146.84|146.8|146.84|146.78|7521
1636560790000|2021-11-10 16:13:10|146.82||146.82||146.82||146.82||2650
1636560800000|2021-11-10 16:13:20|146.8|146.76|146.84|146.8|146.84|146.8|146.8|146.76|27083
1636560810000|2021-11-10 16:13:30|146.86||146.86||146.86||146.86||2629
1636560820000|2021-11-10 16:13:40|146.88|146.82|146.86|146.82|146.88|146.82|146.86|146.82|22485
1636560830000|2021-11-10 16:13:50|146.88|146.84|146.88|146.84|146.9|146.86|146.88|146.82|12450
1636560840000|2021-11-10 16:14:00|146.9|146.86|146.88|146.86|146.9|146.86|146.88|146.84|10522
1636560860000|2021-11-10 16:14:20|146.86|146.84|146.86|146.8|146.86|146.84|146.84|146.8|4036
1636560890000|2021-11-10 16:14:50|146.84|146.78|146.74|146.7|146.84|146.8|146.74|146.7|13958
1636560900000|2021-11-10 16:15:00|146.72|146.72|146.76|146.7|146.76|146.72|146.72|146.7|11858
1636560910000|2021-11-10 16:15:10|146.74|146.68|146.76|146.72|146.76|146.72|146.74|146.68|628
1636560930000|2021-11-10 16:15:30|146.78|146.76|146.78|146.76|146.78|146.76|146.78|146.76|11626
1636560940000|2021-11-10 16:15:40|||||||||5237
1636560950000|2021-11-10 16:15:50||146.72||146.74||146.74||146.72|7774
1636560960000|2021-11-10 16:16:00|146.8|146.76|146.8|146.76|146.8|146.76|146.8|146.76|2353
1636560970000|2021-11-10 16:16:10||146.74||146.74||146.74||146.74|0
1636560980000|2021-11-10 16:16:20|146.78|146.76|146.78|146.74|146.78|146.76|146.78|146.74|2828
1636560990000|2021-11-10 16:16:30|146.8|146.76|146.8|146.76|146.8|146.76|146.78|146.76|1169
1636561020000|2021-11-10 16:17:00|146.78|146.74|146.8|146.76|146.8|146.76|146.78|146.74|4792
1636561030000|2021-11-10 16:17:10|146.82|146.78|146.86|146.82|146.86|146.82|146.82|146.78|48879
1636561040000|2021-11-10 16:17:20|||||||||13552
1636561050000|2021-11-10 16:17:30||146.84||146.82||146.84||146.82|0
1636561060000|2021-11-10 16:17:40||146.84||146.82||146.84||146.82|2750
1636561070000|2021-11-10 16:17:50|146.88|146.84|146.86|146.84|146.88|146.84|146.86|146.84|1356
1636561080000|2021-11-10 16:18:00|146.88|146.82|146.86|146.8|146.88|146.82|146.84|146.78|13757
1636561090000|2021-11-10 16:18:10|146.84|146.82|146.82|146.78|146.84|146.82|146.8|146.76|9662
1636561100000|2021-11-10 16:18:20|||||||||5360
1636561110000|2021-11-10 16:18:30||146.76||146.76||146.76||146.76|0
1636561120000|2021-11-10 16:18:40||146.78||146.78||146.78||146.78|0
1636561140000|2021-11-10 16:19:00|||||||||3358
1636561160000|2021-11-10 16:19:20|146.84|146.8|146.84|146.8|146.86|146.82|146.84|146.78|7192
1636561170000|2021-11-10 16:19:30|||||||||5000
1636561190000|2021-11-10 16:19:50||146.82||146.8||146.82||146.8|8287
1636561200000|2021-11-10 16:20:00|146.82|146.78|146.82|146.76|146.82|146.78|146.8|146.74|25105
1636561210000|2021-11-10 16:20:10|146.8|146.72|146.78|146.74|146.8|146.76|146.78|146.72|3475
1636561220000|2021-11-10 16:20:20|146.76|146.72|146.74|146.68|146.76|146.72|146.74|146.68|8443
1636561230000|2021-11-10 16:20:30||146.72||146.68||146.72||146.68|0
1636561240000|2021-11-10 16:20:40|146.76|146.7|146.78|146.72|146.78|146.74|146.74|146.7|13702
1636561250000|2021-11-10 16:20:50|146.76||146.76||146.76||146.76||0
1636561260000|2021-11-10 16:21:00|146.78|146.74|146.78|146.76|146.78|146.76|146.78|146.74|11021
1636561270000|2021-11-10 16:21:10|146.76|146.74|146.76|146.74|146.76|146.74|146.76|146.74|3012
1636561290000|2021-11-10 16:21:30||146.72||146.74||146.74||146.7|2293
1636561300000|2021-11-10 16:21:40|146.74|146.72|146.76|146.7|146.76|146.72|146.72|146.7|2922
1636561310000|2021-11-10 16:21:50|146.74|146.68|146.74|146.66|146.74|146.68|146.68|146.62|11421
1636561320000|2021-11-10 16:22:00|146.72||146.72||146.72||146.72||2000
1636561330000|2021-11-10 16:22:10|146.7|146.64|146.7|146.62|146.72|146.64|146.66|146.6|4833
1636561340000|2021-11-10 16:22:20|146.68||146.68||146.68||146.68||655
1636561350000|2021-11-10 16:22:30|146.66||146.66||146.66||146.66||300
1636561360000|2021-11-10 16:22:40|||||||||1552
1636561370000|2021-11-10 16:22:50|146.64|146.58|146.62|146.58|146.66|146.62|146.62|146.58|12680
1636561380000|2021-11-10 16:23:00|146.64|146.6|146.66|146.6|146.66|146.6|146.62|146.58|26908
1636561390000|2021-11-10 16:23:10|146.64|146.58|146.62|146.58|146.64|146.6|146.62|146.58|15984
1636561400000|2021-11-10 16:23:20|||||||||9652
1636561410000|2021-11-10 16:23:30|||||||||556
1636561420000|2021-11-10 16:23:40|146.64||146.64||146.64||146.64||2374
1636561430000|2021-11-10 16:23:50|||||||||500
1636561440000|2021-11-10 16:24:00|146.62||146.62||146.62||146.62||1788
1636561450000|2021-11-10 16:24:10|146.6|146.6|146.56|146.52|146.6|146.6|146.56|146.48|7751
1636561460000|2021-11-10 16:24:20|146.54|146.5|146.56|146.52|146.56|146.52|146.52|146.5|12502
1636561470000|2021-11-10 16:24:30|||||||||1890
1636561490000|2021-11-10 16:24:50|146.58|146.54|146.58|146.54|146.6|146.56|146.58|146.52|24818
1636561500000|2021-11-10 16:25:00|146.6|146.56|146.6|146.58|146.62|146.58|146.6|146.56|24051
1636561520000|2021-11-10 16:25:20|146.62||146.6||146.62||146.6||3706
1636561530000|2021-11-10 16:25:30|146.62|146.6|146.62|146.6|146.62|146.6|146.6|146.6|10968
1636561550000|2021-11-10 16:25:50|146.64||146.64||146.66||146.64||3613
1636561570000|2021-11-10 16:26:10|146.66|146.62|146.64|146.6|146.68|146.62|146.64|146.6|15083
1636561580000|2021-11-10 16:26:20|146.68|146.62|146.7|146.64|146.7|146.64|146.66|146.62|2200
1636561590000|2021-11-10 16:26:30|146.68||146.68||146.68||146.68||101
1636561600000|2021-11-10 16:26:40|146.7|146.66|146.7|146.66|146.7|146.66|146.7|146.66|5948
1636561610000|2021-11-10 16:26:50|146.68||146.72||146.72||146.68||6780
1636561620000|2021-11-10 16:27:00|146.7|146.68|146.74|146.7|146.76|146.7|146.7|146.68|7053
1636561630000|2021-11-10 16:27:10|146.76|146.72|146.76|146.7|146.76|146.72|146.72|146.7|4998
1636561640000|2021-11-10 16:27:20|146.74||146.74||146.76||146.74||700
1636561650000|2021-11-10 16:27:30|146.72|146.68|146.7|146.66|146.72|146.68|146.7|146.64|7226
1636561660000|2021-11-10 16:27:40|146.68|146.64|146.68|146.64|146.7|146.64|146.68|146.64|2522
1636561670000|2021-11-10 16:27:50|146.7|146.66|146.68|146.64|146.7|146.66|146.68|146.64|3736
1636561680000|2021-11-10 16:28:00|146.66|146.66|146.68|146.62|146.68|146.66|146.66|146.6|28868
1636561710000|2021-11-10 16:28:30|146.66|146.6|146.62|146.58|146.66|146.6|146.62|146.56|8349
1636561720000|2021-11-10 16:28:40|146.6|146.56|146.58|146.52|146.62|146.58|146.58|146.52|4921
1636561730000|2021-11-10 16:28:50|146.6|146.54|146.6|146.56|146.6|146.56|146.58|146.52|12030
1636561740000|2021-11-10 16:29:00|146.62|146.58|146.72|146.68|146.74|146.68|146.62|146.56|19373
1636561750000|2021-11-10 16:29:10|146.7|146.66|146.72|146.66|146.72|146.68|146.7|146.64|5085
1636561760000|2021-11-10 16:29:20|146.74|146.68|146.76|146.72|146.76|146.72|146.74|146.68|5979
1636561770000|2021-11-10 16:29:30|146.78|146.74|146.76|146.68|146.78|146.74|146.76|146.68|24433
1636561780000|2021-11-10 16:29:40|146.78|146.7|146.8|146.76|146.8|146.76|146.78|146.7|11525
1636561790000|2021-11-10 16:29:50|146.82|146.78|146.9|146.88|146.9|146.88|146.82|146.78|1845
1636617610000|2021-11-11 08:00:10|146.86|146.64|146.84|146.56|146.86|146.66|146.82|146.54|218340
1636617620000|2021-11-11 08:00:20|146.9|146.58|146.98|146.74|146.98|146.88|146.86|146.58|36741
1636617630000|2021-11-11 08:00:30|146.96|146.72|146.86|146.58|146.96|146.72|146.86|146.54|18710
1636617640000|2021-11-11 08:00:40|||||||||600
1636617650000|2021-11-11 08:00:50|146.84|146.56|146.78|146.56|146.84|146.56|146.78|146.56|0
1636617660000|2021-11-11 08:01:00|146.76|146.54|146.36|146.2|146.76|146.54|146.34|146.04|4110
1636617670000|2021-11-11 08:01:10|146.44|146.22|146.44|146.22|146.44|146.22|146.42|146.22|1809
1636617680000|2021-11-11 08:01:20|||||||||667
1636617700000|2021-11-11 08:01:40|||||||||68
1636617710000|2021-11-11 08:01:50|146.54|146.34|146.46|146.32|146.54|146.34|146.46|146.26|9125
1636617720000|2021-11-11 08:02:00|146.54|146.34|146.7|146.48|146.86|146.48|146.54|146.34|2497
1636617730000|2021-11-11 08:02:10|146.68|146.46|146.58|146.36|146.68|146.46|146.5|146.34|14583
1636617740000|2021-11-11 08:02:20|146.64|146.38|146.62|146.42|146.64|146.42|146.62|146.38|104
1636617760000|2021-11-11 08:02:40|146.6|146.4|146.62|146.4|146.64|146.4|146.5|146.4|107
1636617770000|2021-11-11 08:02:50|146.6|146.42|146.62|146.42|146.64|146.42|146.6|146.42|654
1636617780000|2021-11-11 08:03:00|||||||||8467
1636617790000|2021-11-11 08:03:10|146.6|146.4|146.48|146.22|146.6|146.4|146.34|146.16|5897
1636617800000|2021-11-11 08:03:20|146.46|146.24|146.48|146.16|146.6|146.32|146.34|146.16|1413
1636617810000|2021-11-11 08:03:30|146.46|146.18|146.44|146.26|146.54|146.26|146.36|146.16|4550
1636617820000|2021-11-11 08:03:40||146.24||146.24||146.24||146.24|126
1636617830000|2021-11-11 08:03:50|146.42|146.26|146.52|146.24|146.56|146.28|146.38|146.24|20166
1636617840000|2021-11-11 08:04:00|146.44|146.26|146.58|146.44|146.66|146.44|146.38|146.26|8515
1636617850000|2021-11-11 08:04:10|146.66|146.46|146.78|146.58|146.78|146.6|146.62|146.42|9028
1636617860000|2021-11-11 08:04:20|146.88|146.6|146.9|146.7|146.96|146.7|146.78|146.6|3947
1636617870000|2021-11-11 08:04:30||146.72||146.72||146.72||146.72|738
1636617880000|2021-11-11 08:04:40|||||||||10680
1636617890000|2021-11-11 08:04:50|146.96|146.74|146.96|146.78|146.96|146.78|146.96|146.74|2235
1636617900000|2021-11-11 08:05:00|146.94|146.8|146.94|146.8|147|146.84|146.9|146.8|13034
1636617910000|2021-11-11 08:05:10|146.96|146.82|146.84|146.64|147.2|146.98|146.84|146.62|62994
1636617920000|2021-11-11 08:05:20|146.82|146.72|146.7|146.5|146.9|146.72|146.7|146.48|1457
1636617930000|2021-11-11 08:05:30|146.68||146.64||146.68||146.64||1752
1636617940000|2021-11-11 08:05:40|||||||||11598
1636617950000|2021-11-11 08:05:50|146.72|146.7|146.72|146.52|146.74|146.7|146.64|146.5|23397
1636617960000|2021-11-11 08:06:00|146.7|146.54|146.76|146.6|146.8|146.6|146.68|146.54|17290
1636617970000|2021-11-11 08:06:10|||||||||1
1636617980000|2021-11-11 08:06:20|146.74|146.58|146.76|146.6|146.76|146.6|146.72|146.58|4500
1636617990000|2021-11-11 08:06:30|146.74|146.58|146.8|146.66|146.82|146.68|146.68|146.58|18733
1636618000000|2021-11-11 08:06:40|146.78|146.6|146.66|146.52|146.78|146.6|146.62|146.5|1628
1636618010000|2021-11-11 08:06:50|||||||||9615
1636618020000|2021-11-11 08:07:00|146.64||146.64||146.68||146.62||745
1636618030000|2021-11-11 08:07:10|146.68|146.54|146.56|146.42|146.68|146.54|146.42|146.22|22604
1636618040000|2021-11-11 08:07:20|146.64|146.44|146.54|146.42|146.64|146.5|146.48|146.38|18424
1636618050000|2021-11-11 08:07:30|146.52|146.38|146.5|146.38|146.52|146.38|146.46|146.38|2703
1636618060000|2021-11-11 08:07:40|146.48|146.4|146.54|146.4|146.6|146.4|146.48|146.4|69787
1636618070000|2021-11-11 08:07:50|146.52||146.5||146.6||146.5||0
1636618080000|2021-11-11 08:08:00|146.48|146.38|146.24|146.16|146.5|146.38|146.24|146.16|15470
1636618090000|2021-11-11 08:08:10|146.28|146.18|146.26|146.16|146.28|146.18|146.26|146.16|40
1636618100000|2021-11-11 08:08:20|146.28|146.18|146.12|146.04|146.36|146.22|146.12|146.02|11375
1636618110000|2021-11-11 08:08:30|146.18|146.06|146.12|146.04|146.24|146.06|146.12|146.04|0
1636618120000|2021-11-11 08:08:40|146.18|146.06|146.14|146.06|146.18|146.06|146.14|146.06|100
1636618130000|2021-11-11 08:08:50|146.18|146.04|146.14|146.04|146.18|146.04|146.14|146.04|104
1636618140000|2021-11-11 08:09:00|146.12|146.06|146.22|146.06|146.22|146.06|146.1|146.06|8013
1636618150000|2021-11-11 08:09:10|146.2||146.18||146.22||146.16||273
1636618160000|2021-11-11 08:09:20|146.22|146.08|146.22|146.14|146.24|146.14|146.18|146.08|13446
1636618170000|2021-11-11 08:09:30||146.1||146.1||146.1||146.1|13074
1636618180000|2021-11-11 08:09:40|146.2|146.02|146.1|145.98|146.24|146.04|146.1|145.96|50
1636618190000|2021-11-11 08:09:50|146.14|146|146.06|145.92|146.14|146.02|146.06|145.9|2831
1636618200000|2021-11-11 08:10:00|146.14|145.94|146.12|146|146.14|146|146.12|145.94|0
1636618210000|2021-11-11 08:10:10|146.14|146.02|146.24|146.14|146.24|146.14|146.12|146.02|15373
1636618220000|2021-11-11 08:10:20|146.28|146.18|146.36|146.24|146.4|146.24|146.28|146.18|4499
1636618230000|2021-11-11 08:10:30||146.26||146.28||146.28||146.26|436
1636618240000|2021-11-11 08:10:40|146.34|146.26|146.48|146.3|146.52|146.3|146.22|146.12|22861
1636618250000|2021-11-11 08:10:50|146.5||146.5||146.52||146.5||0
1636618260000|2021-11-11 08:11:00||146.32||146.34||146.34||146.32|0
1636618270000|2021-11-11 08:11:10|146.48|146.36|146.42|146.3|146.48|146.38|146.42|146.3|5386
1636618280000|2021-11-11 08:11:20|146.4|146.24|146.36|146.18|146.4|146.26|146.2|146.06|6095
1636618290000|2021-11-11 08:11:30|146.4|146.2|146.44|146.26|146.5|146.26|146.4|146.2|15679
1636618300000|2021-11-11 08:11:40|146.5|146.28|146.46|146.3|146.52|146.3|146.46|146.28|1594
1636618310000|2021-11-11 08:11:50|146.5|146.34|146.5|146.36|146.5|146.36|146.5|146.34|337
1636618320000|2021-11-11 08:12:00|146.58|146.38|146.66|146.52|146.68|146.52|146.56|146.38|1652
1636618330000|2021-11-11 08:12:10|146.58|146.54|146.76|146.54|146.78|146.54|146.58|146.54|480
1636618340000|2021-11-11 08:12:20|146.78|146.56|146.72|146.58|146.82|146.58|146.72|146.56|10696
1636618350000|2021-11-11 08:12:30|146.76|146.6|146.8|146.6|146.82|146.6|146.74|146.6|1500
1636618360000|2021-11-11 08:12:40|146.84|146.62|146.84|146.64|146.88|146.64|146.82|146.62|0
1636618370000|2021-11-11 08:12:50|146.82||146.8||146.82||146.8||127
1636618380000|2021-11-11 08:13:00|||||||||280
1636618390000|2021-11-11 08:13:10|146.82|146.66|146.9|146.7|146.9|146.7|146.82|146.66|6681
1636618400000|2021-11-11 08:13:20|146.88|146.72|146.88|146.76|146.88|146.76|146.88|146.72|0
1636618410000|2021-11-11 08:13:30|146.86||146.84||146.86||146.84||702
1636618430000|2021-11-11 08:13:50|146.86|146.78|146.82|146.68|146.86|146.78|146.8|146.64|7805
1636618440000|2021-11-11 08:14:00|146.84|146.7|146.84|146.72|146.84|146.72|146.84|146.7|0
1636618450000|2021-11-11 08:14:10|146.86|146.74|147.14|147|147.16|147.02|146.84|146.68|23690
1636618460000|2021-11-11 08:14:20|147.16|147.02|147.02|146.9|147.16|147.04|147.02|146.88|8306
1636618470000|2021-11-11 08:14:30|||||||||3440
1636618480000|2021-11-11 08:14:40|147|146.88|146.8|146.64|147|146.9|146.8|146.62|6746
1636618490000|2021-11-11 08:14:50|146.78||146.8||146.8||146.76||3240
1636618500000|2021-11-11 08:15:00|146.84|146.68|146.82|146.64|146.96|146.82|146.82|146.62|11215
1636618520000|2021-11-11 08:15:20|146.74|146.62|146.72|146.56|146.74|146.62|146.72|146.54|0
1636618530000|2021-11-11 08:15:30|146.8|146.6|146.76|146.62|146.88|146.74|146.76|146.6|1748
1636618540000|2021-11-11 08:15:40|146.82||146.76||146.84||146.76||0
1636618550000|2021-11-11 08:15:50|146.74|146.56|146.74|146.64|146.74|146.64|146.74|146.56|0
1636618560000|2021-11-11 08:16:00|||||||||540
1636618570000|2021-11-11 08:16:10|146.72|146.58|146.72|146.6|146.72|146.6|146.72|146.54|344
1636618580000|2021-11-11 08:16:20|146.7|146.58|146.72|146.6|146.72|146.6|146.68|146.58|2634
1636618590000|2021-11-11 08:16:30||146.62||146.62||146.64||146.62|0
1636618600000|2021-11-11 08:16:40|146.7|146.64|146.72|146.6|146.72|146.64|146.66|146.58|1803
1636618610000|2021-11-11 08:16:50|146.7|146.58|146.56|146.4|146.7|146.58|146.52|146.34|3154
1636618620000|2021-11-11 08:17:00|146.52||146.52||146.58||146.52||548
1636618630000|2021-11-11 08:17:10|146.5|146.36|146.5|146.36|146.52|146.42|146.5|146.34|565
1636618640000|2021-11-11 08:17:20|146.52|146.42|146.46|146.32|146.52|146.44|146.46|146.3|17417
1636618650000|2021-11-11 08:17:30|||||||||331
1636618660000|2021-11-11 08:17:40|146.44|146.3|146.38|146.28|146.44|146.32|146.38|146.28|2859
1636618670000|2021-11-11 08:17:50|146.44|146.22|146.36|146.18|146.44|146.22|146.32|146.16|1068
1636618690000|2021-11-11 08:18:10|146.38|146.22|146.46|146.32|146.56|146.32|146.38|146.22|13382
1636618710000|2021-11-11 08:18:30|146.5|146.34|146.62|146.48|146.64|146.48|146.5|146.34|7401
1636618720000|2021-11-11 08:18:40|146.6|146.52|146.6|146.52|146.68|146.52|146.6|146.46|672
1636618730000|2021-11-11 08:18:50|146.58|146.46|146.54|146.4|146.58|146.46|146.54|146.38|4350
1636618740000|2021-11-11 08:19:00|146.56||146.56||146.56||146.56||5000
1636618750000|2021-11-11 08:19:10|146.54|146.42|146.52|146.42|146.54|146.42|146.5|146.4|34926
1636618760000|2021-11-11 08:19:20|146.5||146.5||146.5||146.5||0
1636618770000|2021-11-11 08:19:30|||||||||1000
1636618780000|2021-11-11 08:19:40|146.52||146.52||146.52||146.52||361
1636618790000|2021-11-11 08:19:50|146.58|146.44|146.62|146.5|146.62|146.5|146.58|146.44|1461
1636618800000|2021-11-11 08:20:00|146.6|146.48|146.78|146.62|146.82|146.62|146.6|146.44|3784
1636618810000|2021-11-11 08:20:10|146.8|146.64|146.8|146.62|146.82|146.64|146.8|146.6|30
1636618820000|2021-11-11 08:20:20|146.82||146.82||146.82||146.82||0
1636618830000|2021-11-11 08:20:30|146.8||146.8||146.8||146.8||0
1636618840000|2021-11-11 08:20:40||146.64||146.66||146.66||146.64|505
1636618850000|2021-11-11 08:20:50|146.82|146.68|146.82|146.7|146.88|146.7|146.82|146.68|0
1636618860000|2021-11-11 08:21:00|146.86|146.72|146.8|146.68|146.86|146.72|146.8|146.68|431
1636618870000|2021-11-11 08:21:10|146.82|146.7|146.84|146.7|146.86|146.7|146.82|146.7|0
1636618880000|2021-11-11 08:21:20|146.82|146.68|146.8|146.68|146.82|146.68|146.8|146.68|1373
1636618890000|2021-11-11 08:21:30|146.84||146.82||146.84||146.82||0
1636618900000|2021-11-11 08:21:40|||||||||672
1636618910000|2021-11-11 08:21:50|||||||||1705
1636618940000|2021-11-11 08:22:20|||||||||219
1636618960000|2021-11-11 08:22:40|146.8||146.78||146.8||146.78||68
1636618970000|2021-11-11 08:22:50|146.76|146.64|146.68|146.58|146.76|146.64|146.68|146.56|2021
1636618990000|2021-11-11 08:23:10|146.64|146.54|146.64|146.56|146.68|146.6|146.64|146.5|8341
1636619000000|2021-11-11 08:23:20|146.68|146.58|146.7|146.58|146.7|146.6|146.62|146.56|14818
1636619010000|2021-11-11 08:23:30||146.6||146.6||146.6||146.6|3385
1636619020000|2021-11-11 08:23:40|146.68|146.56|146.66|146.56|146.68|146.56|146.64|146.56|273
1636619040000|2021-11-11 08:24:00|146.64|146.5|146.62|146.48|146.64|146.56|146.56|146.4|8814
1636619050000|2021-11-11 08:24:10|146.66|146.5|146.66|146.56|146.66|146.56|146.66|146.5|5852
1636619060000|2021-11-11 08:24:20|146.72|146.58|146.72|146.62|146.76|146.62|146.72|146.58|2992
1636619070000|2021-11-11 08:24:30|146.76|146.64|146.78|146.64|146.84|146.66|146.76|146.6|1552
1636619080000|2021-11-11 08:24:40|146.8|146.66|146.88|146.72|146.88|146.72|146.8|146.66|3921
1636619090000|2021-11-11 08:24:50|146.86|146.7|146.74|146.62|146.86|146.7|146.7|146.6|8663
1636619100000|2021-11-11 08:25:00|146.72|146.64|146.72|146.62|146.72|146.64|146.72|146.6|0
1636619110000|2021-11-11 08:25:10|146.68|146.6|146.72|146.62|146.72|146.62|146.66|146.54|1084
1636619120000|2021-11-11 08:25:20|146.7|146.6|146.72|146.64|146.72|146.64|146.7|146.54|1999
1636619140000|2021-11-11 08:25:40|146.7|146.62|146.8|146.68|146.82|146.68|146.64|146.54|12688
1636619150000|2021-11-11 08:25:50|146.76|146.64|146.76|146.66|146.76|146.66|146.76|146.64|1753
1636619160000|2021-11-11 08:26:00||146.68||146.68||146.68||146.68|0
1636619170000|2021-11-11 08:26:10|146.8|146.7|146.78|146.68|146.88|146.74|146.78|146.68|24209
1636619180000|2021-11-11 08:26:20|146.76||146.74||146.76||146.74||43
1636619190000|2021-11-11 08:26:30|146.72||146.74||146.74||146.72||912
1636619200000|2021-11-11 08:26:40|146.76|146.7|146.8|146.72|146.84|146.74|146.72|146.68|11108
1636619210000|2021-11-11 08:26:50|146.78|146.7|146.66|146.58|146.78|146.7|146.64|146.54|4742
1636619220000|2021-11-11 08:27:00|146.68|146.6|146.72|146.6|146.72|146.6|146.68|146.6|1619
1636619240000|2021-11-11 08:27:20|146.7||146.7||146.7||146.7||5408
1636619250000|2021-11-11 08:27:30|146.74|146.62|146.74|146.62|146.74|146.62|146.74|146.62|401
1636619260000|2021-11-11 08:27:40|146.72|146.64|146.74|146.7|146.74|146.7|146.7|146.62|2658
1636619270000|2021-11-11 08:27:50|146.76|146.72|146.76|146.7|146.76|146.72|146.76|146.7|442
1636619280000|2021-11-11 08:28:00|146.78|146.72|146.74|146.66|146.78|146.72|146.74|146.6|4030
1636619300000|2021-11-11 08:28:20||146.68||146.68||146.68||146.68|20338
1636619330000|2021-11-11 08:28:50|146.72|146.62|146.78|146.68|146.78|146.68|146.62|146.52|8388
1636619340000|2021-11-11 08:29:00|146.8|146.72|146.8|146.72|146.88|146.8|146.8|146.72|9629
1636619350000|2021-11-11 08:29:10|146.78|146.74|146.7|146.58|146.78|146.74|146.68|146.56|3374
1636619360000|2021-11-11 08:29:20||146.6||146.62||146.62||146.6|3559
1636619400000|2021-11-11 08:30:00|146.74|146.64|146.84|146.74|146.88|146.74|146.74|146.64|11504
1636619410000|2021-11-11 08:30:10|146.82||146.8||146.82||146.8||701
1636619420000|2021-11-11 08:30:20|||||||||418
1636619430000|2021-11-11 08:30:30|146.78||146.78||146.78||146.78||7
1636619440000|2021-11-11 08:30:40||146.68||146.7||146.7||146.68|0
1636619450000|2021-11-11 08:30:50|||||||||1000
1636619460000|2021-11-11 08:31:00|146.76|146.72|147|146.92|147|146.92|146.74|146.72|18576
1636619470000|2021-11-11 08:31:10|146.98|146.88|147|146.9|147|146.9|146.98|146.88|0
1636619480000|2021-11-11 08:31:20|||||||||2550
1636619500000|2021-11-11 08:31:40|146.98|146.88|146.88|146.84|146.98|146.88|146.88|146.78|14068
1636619510000|2021-11-11 08:31:50|146.84|146.8|146.84|146.72|146.86|146.8|146.78|146.7|7620
1636619520000|2021-11-11 08:32:00|146.82|146.74|146.78|146.72|146.82|146.76|146.78|146.68|3100
1636619530000|2021-11-11 08:32:10|||||||||2490
1636619540000|2021-11-11 08:32:20|||||||||6278
1636619550000|2021-11-11 08:32:30|146.8|146.74|146.82|146.72|146.84|146.76|146.78|146.72|6906
1636619560000|2021-11-11 08:32:40|146.84|146.74|146.82|146.74|146.84|146.74|146.82|146.72|169
1636619570000|2021-11-11 08:32:50|146.8||146.82||146.84||146.8||0
1636619590000|2021-11-11 08:33:10|146.84|146.76|147|146.92|147|146.92|146.84|146.76|11725
1636619600000|2021-11-11 08:33:20|147.04|146.94|147.06|146.96|147.06|146.96|147.04|146.94|3419
1636619610000|2021-11-11 08:33:30|147.08||147.06||147.08||147.06||0
1636619630000|2021-11-11 08:33:50|147.08|147.06|147.14|147.08|147.14|147.1|147.08|146.96|40856
1636619640000|2021-11-11 08:34:00|147.12|147.1|147.28|147.18|147.3|147.18|147.12|147.08|13018
1636619650000|2021-11-11 08:34:10|||||||||20000
1636619660000|2021-11-11 08:34:20|147.3|147.2|147.28|147.2|147.3|147.2|147.28|147.16|159
1636619700000|2021-11-11 08:35:00|147.3|147.22|147.28|147.2|147.3|147.22|147.28|147.2|0
1636619720000|2021-11-11 08:35:20|||||||||162
1636619730000|2021-11-11 08:35:30|||||||||848
1636619750000|2021-11-11 08:35:50|||||||||7290
1636619770000|2021-11-11 08:36:10|147.26|147.22|147.28|147.2|147.28|147.22|147.26|147.2|1218
1636619780000|2021-11-11 08:36:20|||||||||702
1636619790000|2021-11-11 08:36:30|147.24|147.16|147.14|147.06|147.24|147.16|147.12|147.06|6760
1636619800000|2021-11-11 08:36:40|147.16|147.08|147.18|147.08|147.18|147.08|147.16|147.08|14258
1636619810000|2021-11-11 08:36:50|147.16|147.1|147.18|147.1|147.18|147.1|147.16|147.1|4468
1636619820000|2021-11-11 08:37:00|147.16|147.06|147.14|147.06|147.16|147.06|147.14|147.06|3527
1636619830000|2021-11-11 08:37:10|||||||||6781
1636619860000|2021-11-11 08:37:40|147.12|147.04|147.12|147.06|147.12|147.08|147.12|147.04|13176
1636619870000|2021-11-11 08:37:50|147.1|147.04|147.1|147.06|147.1|147.06|147.08|147.04|6483
1636619880000|2021-11-11 08:38:00|147.08|147.04|147|146.92|147.08|147.06|146.88|146.82|28364
1636619890000|2021-11-11 08:38:10|147.02|146.94|147.08|147.04|147.1|147.04|147.02|146.94|3190
1636619900000|2021-11-11 08:38:20|147.14|147.06|147.28|147.16|147.3|147.16|147.12|147.02|2862
1636619910000|2021-11-11 08:38:30|||||||||5000
1636619920000|2021-11-11 08:38:40||147.18||147.18||147.18||147.18|1000
1636619940000|2021-11-11 08:39:00|147.26|147.2|147.26|147.2|147.26|147.2|147.26|147.2|0
1636619950000|2021-11-11 08:39:10|147.28||147.28||147.28||147.28||2095
1636619960000|2021-11-11 08:39:20|147.26|147.22|147.68|147.58|147.7|147.58|147.26|147.22|20443
1636619970000|2021-11-11 08:39:30|147.72|147.62|147.56|147.42|147.72|147.62|147.56|147.4|5243
1636619980000|2021-11-11 08:39:40||147.48||147.48||147.48||147.48|0
1636620000000|2021-11-11 08:40:00|||||||||6740
1636620010000|2021-11-11 08:40:10|147.58|147.5|147.68|147.56|147.7|147.56|147.58|147.5|12319
1636620020000|2021-11-11 08:40:20|147.66|147.5|147.6|147.48|147.66|147.5|147.6|147.48|202
1636620030000|2021-11-11 08:40:30|147.62|147.5|147.62|147.5|147.62|147.5|147.62|147.5|0
1636620040000|2021-11-11 08:40:40|||||||||667
1636620050000|2021-11-11 08:40:50|147.6||147.6||147.6||147.6||700
1636620060000|2021-11-11 08:41:00|147.58|147.48|147.6|147.44|147.6|147.48|147.56|147.42|1573
1636620070000|2021-11-11 08:41:10|147.5|147.46|147.56|147.48|147.6|147.48|147.5|147.46|4000
1636620080000|2021-11-11 08:41:20||147.46||147.46||147.46||147.46|0
1636620090000|2021-11-11 08:41:30||147.48||147.48||147.48||147.48|411
1636620120000|2021-11-11 08:42:00|||||||||1694
1636620130000|2021-11-11 08:42:10|147.6|147.5|147.54|147.42|147.64|147.6|147.54|147.4|25565
1636620140000|2021-11-11 08:42:20|147.52|147.46|147.5|147.46|147.52|147.46|147.5|147.46|0
1636620150000|2021-11-11 08:42:30|147.52||147.52||147.52||147.52||350
1636620160000|2021-11-11 08:42:40|147.5||147.5||147.5||147.5||0
1636620170000|2021-11-11 08:42:50|147.48|147.4|147.48|147.36|147.48|147.4|147.48|147.34|2940
1636620180000|2021-11-11 08:43:00|147.46|147.34|147.44|147.32|147.46|147.34|147.42|147.3|1695
1636620190000|2021-11-11 08:43:10||147.34||147.34||147.36||147.32|1500
1636620210000|2021-11-11 08:43:30|147.42|147.32|147.4|147.32|147.42|147.32|147.38|147.32|60
1636620220000|2021-11-11 08:43:40||147.34||147.34||147.34||147.34|16232
1636620230000|2021-11-11 08:43:50|147.42|147.36|147.62|147.52|147.66|147.52|147.42|147.36|18354
1636620240000|2021-11-11 08:44:00|147.64|147.54|147.64|147.54|147.66|147.54|147.64|147.54|0
1636620280000|2021-11-11 08:44:40|||||||||1494
1636620300000|2021-11-11 08:45:00|147.62|147.56|147.62|147.56|147.62|147.56|147.62|147.56|1081
1636620310000|2021-11-11 08:45:10|147.64|147.58|147.72|147.64|147.72|147.64|147.64|147.58|10357
1636620320000|2021-11-11 08:45:20|||||||||140
1636620330000|2021-11-11 08:45:30|||||||||959
1636620340000|2021-11-11 08:45:40|147.7|147.6|147.64|147.6|147.7|147.64|147.62|147.56|28303
1636620350000|2021-11-11 08:45:50|147.66|147.62|147.68|147.62|147.68|147.62|147.66|147.62|9591
1636620360000|2021-11-11 08:46:00|147.72|147.64|147.86|147.74|147.88|147.74|147.72|147.64|10827
1636620400000|2021-11-11 08:46:40|147.84||147.82||147.84||147.82||0
1636620440000|2021-11-11 08:47:20|147.8|147.7|147.68|147.6|147.8|147.7|147.66|147.58|6921
1636620450000|2021-11-11 08:47:30|147.7||147.7||147.7||147.7||800
1636620460000|2021-11-11 08:47:40|147.66|147.58|147.66|147.58|147.66|147.58|147.66|147.58|0
1636620470000|2021-11-11 08:47:50|||||||||677
1636620490000|2021-11-11 08:48:10|147.7|147.6|147.72|147.66|147.78|147.66|147.7|147.6|1641
1636620520000|2021-11-11 08:48:40|||||||||177
1636620540000|2021-11-11 08:49:00|147.7|147.64|147.66|147.6|147.7|147.64|147.62|147.58|3353
1636620570000|2021-11-11 08:49:30|||||||||5673
1636620600000|2021-11-11 08:50:00|147.7|147.58|147.58|147.52|147.7|147.58|147.56|147.46|7888
1636620610000|2021-11-11 08:50:10|147.56|147.48|147.52|147.48|147.56|147.52|147.52|147.48|4982
1636620620000|2021-11-11 08:50:20|147.58|147.5|147.64|147.58|147.64|147.58|147.58|147.5|3620
1636620630000|2021-11-11 08:50:30|147.66|147.56|147.56|147.52|147.68|147.56|147.52|147.48|12077
1636620640000|2021-11-11 08:50:40|||||||||5000
1636620660000|2021-11-11 08:51:00|147.54|147.5|147.52|147.42|147.54|147.5|147.5|147.4|4201
1636620670000|2021-11-11 08:51:10|147.5|147.44|147.58|147.46|147.58|147.46|147.48|147.44|3376
1636620680000|2021-11-11 08:51:20|147.6|147.48|147.6|147.5|147.6|147.5|147.6|147.48|370
1636620700000|2021-11-11 08:51:40|147.56|147.52|147.62|147.58|147.62|147.58|147.56|147.48|6711
1636620710000|2021-11-11 08:51:50|147.6|147.56|147.56|147.46|147.6|147.56|147.56|147.46|9263
1636620720000|2021-11-11 08:52:00|147.54|147.44|147.52|147.44|147.54|147.44|147.52|147.44|1003
1636620730000|2021-11-11 08:52:10|147.5|147.42|147.42|147.3|147.5|147.42|147.38|147.26|6002
1636620740000|2021-11-11 08:52:20|147.4|147.28|147.42|147.36|147.44|147.38|147.34|147.26|20850
1636620750000|2021-11-11 08:52:30|147.44||147.44||147.44||147.44||3741
1636620760000|2021-11-11 08:52:40|147.42|147.34|147.38|147.3|147.42|147.34|147.34|147.28|8734
1636620770000|2021-11-11 08:52:50|147.36|147.32|147.44|147.36|147.44|147.36|147.36|147.32|20509
1636620780000|2021-11-11 08:53:00|||||||||7035
1636620790000|2021-11-11 08:53:10|147.42|147.32|147.5|147.42|147.52|147.42|147.42|147.32|11768
1636620800000|2021-11-11 08:53:20|147.58|147.44|147.54|147.46|147.58|147.46|147.54|147.44|1689
1636620810000|2021-11-11 08:53:30|147.52|147.44|147.44|147.32|147.52|147.44|147.44|147.32|7368
1636620840000|2021-11-11 08:54:00||147.38||147.38||147.38||147.38|0
1636620850000|2021-11-11 08:54:10|147.42|147.32|147.4|147.32|147.42|147.32|147.4|147.32|896
1636620860000|2021-11-11 08:54:20|147.38|147.26|147.4|147.28|147.4|147.28|147.28|147.2|23130
1636620870000|2021-11-11 08:54:30||147.26||147.26||147.28||147.26|225
1636620880000|2021-11-11 08:54:40|147.38|147.28|147.34|147.26|147.38|147.28|147.34|147.26|0
1636620910000|2021-11-11 08:55:10|147.32||147.32||147.32||147.32||1655
1636620920000|2021-11-11 08:55:20|147.3|147.24|147.26|147.2|147.3|147.24|147.24|147.2|5333
1636620930000|2021-11-11 08:55:30|147.28|147.22|147.4|147.3|147.4|147.32|147.26|147.2|12720
1636620940000|2021-11-11 08:55:40|147.36|147.34|147.4|147.32|147.44|147.36|147.34|147.3|7396
1636620960000|2021-11-11 08:56:00|147.38|147.34|147.38|147.3|147.4|147.36|147.36|147.3|4424
1636620970000|2021-11-11 08:56:10|147.36|147.28|147.34|147.28|147.36|147.28|147.3|147.24|3910
1636620980000|2021-11-11 08:56:20|147.38|147.3|147.44|147.34|147.44|147.34|147.34|147.3|6622
1636620990000|2021-11-11 08:56:30|147.48|147.36|147.48|147.42|147.48|147.42|147.48|147.36|5338
1636621000000|2021-11-11 08:56:40|147.52|147.44|147.62|147.58|147.64|147.58|147.52|147.44|5305
1636621010000|2021-11-11 08:56:50|147.64|147.56|147.62|147.56|147.64|147.56|147.6|147.56|4525
1636621020000|2021-11-11 08:57:00|147.6|147.5|147.62|147.56|147.62|147.56|147.58|147.48|4074
1636621050000|2021-11-11 08:57:30|147.6||147.6||147.6||147.6||0
1636621060000|2021-11-11 08:57:40|||||||||1200
1636621070000|2021-11-11 08:57:50|||||||||1000
1636621080000|2021-11-11 08:58:00|147.64|147.58|147.62|147.5|147.64|147.58|147.62|147.5|1690
1636621090000|2021-11-11 08:58:10||147.56||147.56||147.56||147.56|10
1636621100000|2021-11-11 08:58:20|147.6|147.52|147.62|147.56|147.62|147.56|147.58|147.52|5466
1636621120000|2021-11-11 08:58:40|||||||||13549
1636621130000|2021-11-11 08:58:50|147.6|147.52|147.62|147.52|147.62|147.52|147.58|147.52|626
1636621140000|2021-11-11 08:59:00|147.64|147.54|147.64|147.58|147.74|147.62|147.64|147.54|8948
1636621150000|2021-11-11 08:59:10|147.68||147.64||147.68||147.64||0
1636621170000|2021-11-11 08:59:30|147.68|147.54|147.6|147.52|147.68|147.54|147.6|147.48|20439
1636621180000|2021-11-11 08:59:40|147.62|147.54|147.62|147.52|147.64|147.54|147.62|147.52|8322
1636621190000|2021-11-11 08:59:50|||||||||1768
1636621200000|2021-11-11 09:00:00|147.64|147.54|147.68|147.6|147.68|147.62|147.62|147.54|1515
1636621210000|2021-11-11 09:00:10|147.66||147.66||147.66||147.66||8096
1636621220000|2021-11-11 09:00:20|147.68|147.62|147.76|147.66|147.78|147.66|147.68|147.62|1786
1636621240000|2021-11-11 09:00:40|||||||||429
1636621250000|2021-11-11 09:00:50|147.72|147.62|147.7|147.62|147.72|147.62|147.66|147.6|0
1636621260000|2021-11-11 09:01:00||147.6||147.64||147.64||147.6|0
1636621270000|2021-11-11 09:01:10|147.68|147.6|147.66|147.6|147.68|147.6|147.66|147.6|322
1636621280000|2021-11-11 09:01:20|147.7|147.62|147.72|147.62|147.72|147.62|147.7|147.62|0
1636621290000|2021-11-11 09:01:30|||||||||18860
1636621310000|2021-11-11 09:01:50|147.7||147.7||147.7||147.7||1045
1636621320000|2021-11-11 09:02:00|147.68|147.6|147.66|147.6|147.68|147.6|147.66|147.6|1020
1636621330000|2021-11-11 09:02:10|147.68|147.62|147.68|147.6|147.72|147.64|147.68|147.6|1887
1636621350000|2021-11-11 09:02:30|147.66|147.56|147.6|147.52|147.66|147.56|147.6|147.52|1655
1636621360000|2021-11-11 09:02:40|147.64|147.54|147.64|147.56|147.64|147.56|147.62|147.54|0
1636621370000|2021-11-11 09:02:50|147.56|147.54|147.5|147.4|147.56|147.54|147.5|147.4|11479
1636621380000|2021-11-11 09:03:00|147.54|147.42|147.52|147.42|147.54|147.42|147.52|147.42|0
1636621390000|2021-11-11 09:03:10|147.5|147.4|147.5|147.4|147.5|147.4|147.5|147.4|0
1636621400000|2021-11-11 09:03:20||147.38||147.38||147.38||147.38|8
1636621420000|2021-11-11 09:03:40|147.48|147.4|147.46|147.4|147.48|147.4|147.46|147.4|420
1636621430000|2021-11-11 09:03:50|147.44|147.38|147.44|147.4|147.46|147.4|147.42|147.32|645
1636621440000|2021-11-11 09:04:00|147.46|147.42|147.58|147.48|147.62|147.48|147.46|147.42|8769
1636621450000|2021-11-11 09:04:10|147.56||147.56||147.56||147.54||0
1636621460000|2021-11-11 09:04:20|||||||||13477
1636621490000|2021-11-11 09:04:50|||||||||7424
1636621500000|2021-11-11 09:05:00|||||||||780
1636621520000|2021-11-11 09:05:20|147.54|147.46|147.48|147.42|147.54|147.48|147.42|147.34|12802
1636621530000|2021-11-11 09:05:30|||||||||668
1636621550000|2021-11-11 09:05:50|147.46|147.36|147.46|147.42|147.48|147.42|147.46|147.34|1518
1636621590000|2021-11-11 09:06:30|147.48|147.36|147.7|147.6|147.72|147.6|147.48|147.36|14326
1636621600000|2021-11-11 09:06:40|147.66|147.58|147.6|147.5|147.66|147.6|147.6|147.5|936
1636621610000|2021-11-11 09:06:50|147.62|147.56|147.64|147.58|147.64|147.58|147.62|147.56|1015
1636621620000|2021-11-11 09:07:00||147.6||147.58||147.6||147.58|0
1636621650000|2021-11-11 09:07:30|147.66|147.6|147.66|147.56|147.7|147.62|147.62|147.54|1011
1636621670000|2021-11-11 09:07:50|147.62|147.54|147.6|147.52|147.62|147.54|147.56|147.46|9680
1636621680000|2021-11-11 09:08:00|147.62|147.54|147.64|147.52|147.7|147.62|147.62|147.52|9208
1636621690000|2021-11-11 09:08:10||147.56||147.56||147.56||147.56|276
1636621700000|2021-11-11 09:08:20|147.62|147.52|147.56|147.5|147.62|147.54|147.56|147.46|2426
1636621730000|2021-11-11 09:08:50|147.58||147.56||147.58||147.56||5
1636621740000|2021-11-11 09:09:00||147.54||147.5||147.54||147.5|4390
1636621750000|2021-11-11 09:09:10|147.54||147.56||147.56||147.54||0
1636621760000|2021-11-11 09:09:20|147.54|147.52|147.66|147.58|147.66|147.58|147.54|147.52|6033
1636621770000|2021-11-11 09:09:30|147.64|147.56|147.6|147.54|147.64|147.56|147.6|147.52|1738
1636621780000|2021-11-11 09:09:40|147.58|147.52|147.52|147.42|147.58|147.52|147.52|147.42|2638
1636621790000|2021-11-11 09:09:50|147.5|147.4|147.42|147.34|147.5|147.4|147.42|147.34|52
1636621800000|2021-11-11 09:10:00||147.32||147.34||147.34||147.32|62813
1636621810000|2021-11-11 09:10:10||147.32||147.32||147.32||147.32|202
1636621830000|2021-11-11 09:10:30||147.34||147.34||147.34||147.34|0
1636621840000|2021-11-11 09:10:40||147.36||147.34||147.36||147.34|6000
1636621850000|2021-11-11 09:10:50||147.36||147.34||147.36||147.34|0
1636621910000|2021-11-11 09:11:50||147.36||147.34||147.36||147.34|3736
1636621920000|2021-11-11 09:12:00|147.4|147.32|147.42|147.32|147.42|147.32|147.36|147.3|28311
1636621930000|2021-11-11 09:12:10|||||||||1396
1636621960000|2021-11-11 09:12:40|147.44|147.34|147.46|147.36|147.46|147.38|147.44|147.34|8521
1636621970000|2021-11-11 09:12:50|147.44||147.44||147.44||147.44||101
1636621980000|2021-11-11 09:13:00|147.46||147.46||147.46||147.46||0
1636622000000|2021-11-11 09:13:20|147.48|147.38|147.5|147.4|147.54|147.4|147.48|147.38|28059
1636622010000|2021-11-11 09:13:30|||||||||1017
1636622020000|2021-11-11 09:13:40|147.38|147.38|147.48|147.4|147.48|147.4|147.38|147.36|28050
1636622030000|2021-11-11 09:13:50|147.46|147.36|147.44|147.36|147.46|147.36|147.44|147.36|35
1636622040000|2021-11-11 09:14:00|147.4|147.34|147.34|147.26|147.4|147.34|147.34|147.26|43901
1636622050000|2021-11-11 09:14:10||147.22||147.22||147.22||147.2|0
1636622060000|2021-11-11 09:14:20|||||||||3419
1636622070000|2021-11-11 09:14:30|147.32|147.2|147.18|147.06|147.32|147.2|147.18|147.04|5063
1636622100000|2021-11-11 09:15:00||147.08||147.08||147.1||147.08|1763
1636622110000|2021-11-11 09:15:10||147.04||147.04||147.04||147.04|6
1636622120000|2021-11-11 09:15:20|||||||||31805
1636622130000|2021-11-11 09:15:30|147.16||147.16||147.16||147.16||20
1636622140000|2021-11-11 09:15:40|147.18|147.08|147.18|147.1|147.18|147.1|147.18|147.08|0
1636622150000|2021-11-11 09:15:50|147.16|147.08|147.16|147.08|147.16|147.08|147.16|147.08|2000
1636622160000|2021-11-11 09:16:00|147.18|147.16|147.14|147.08|147.18|147.16|147.14|147.08|5000
1636622170000|2021-11-11 09:16:10|147.12|147.04|147.08|146.94|147.12|147.04|147.08|146.92|5760
1636622180000|2021-11-11 09:16:20|147.06|146.96|147.04|146.96|147.06|146.96|147.04|146.96|0
1636622190000|2021-11-11 09:16:30|147.02|146.94|147.02|146.88|147.02|146.94|146.96|146.8|3625
1636622200000|2021-11-11 09:16:40|147|146.9|147|146.9|147|146.9|146.98|146.88|21621
1636622210000|2021-11-11 09:16:50|147.02|146.92|147.04|146.96|147.06|147|147.02|146.92|12189
1636622240000|2021-11-11 09:17:20|||||||||500
1636622260000|2021-11-11 09:17:40|||||||||310
1636622280000|2021-11-11 09:18:00|147||147.04||147.04||147||158
1636622290000|2021-11-11 09:18:10|147.06|147|147.16|147.1|147.18|147.1|147.06|147|21393
1636622330000|2021-11-11 09:18:50|||||||||5000
1636622350000|2021-11-11 09:19:10|147.18|147.12|147.26|147.16|147.28|147.2|147.18|147.12|5935
1636622380000|2021-11-11 09:19:40|147.14|147.14|147.26|147.2|147.26|147.2|147.14|147.12|25158
1636622390000|2021-11-11 09:19:50|147.28|147.26|147.32|147.2|147.32|147.26|147.28|147.2|18910
1636622400000|2021-11-11 09:20:00|147.36|147.22|147.36|147.26|147.38|147.32|147.32|147.22|7682
1636622410000|2021-11-11 09:20:10||147.28||147.28||147.28||147.28|324
1636622420000|2021-11-11 09:20:20|147.34|147.26|147.3|147.2|147.34|147.26|147.3|147.2|5496
1636622430000|2021-11-11 09:20:30|||||||||2694
1636622440000|2021-11-11 09:20:40||147.22||147.22||147.22||147.22|1250
1636622450000|2021-11-11 09:20:50|147.32||147.36||147.36||147.3||3
1636622470000|2021-11-11 09:21:10||147.24||147.24||147.24||147.24|0
1636622480000|2021-11-11 09:21:20|147.34|147.3|147.32|147.24|147.34|147.3|147.28|147.24|2000
1636622500000|2021-11-11 09:21:40|147.34|147.26|147.34|147.28|147.34|147.28|147.34|147.22|0
1636622510000|2021-11-11 09:21:50|147.36|147.3|147.36|147.32|147.36|147.32|147.36|147.3|70
1636622520000|2021-11-11 09:22:00||147.3||147.28||147.3||147.28|0
1636622530000|2021-11-11 09:22:10||147.3||147.3||147.3||147.3|340
1636622550000|2021-11-11 09:22:30|||||||||3036
1636622560000|2021-11-11 09:22:40|147.4|147.32|147.46|147.38|147.46|147.4|147.4|147.32|4574
1636622590000|2021-11-11 09:23:10|147.5|147.4|147.52|147.4|147.54|147.4|147.5|147.38|3276
1636622650000|2021-11-11 09:24:10|147.54|147.42|147.6|147.46|147.62|147.46|147.54|147.42|1803
1636622660000|2021-11-11 09:24:20|147.64|147.48|147.64|147.58|147.64|147.58|147.64|147.48|333
1636622670000|2021-11-11 09:24:30|147.62|147.56|147.62|147.54|147.62|147.56|147.6|147.46|3448
1636622690000|2021-11-11 09:24:50|||||||||3387
1636622710000|2021-11-11 09:25:10|||||||||1070
1636622730000|2021-11-11 09:25:30|||||||||1630
1636622760000|2021-11-11 09:26:00|||||||||1000
1636622770000|2021-11-11 09:26:10|||||||||6733
1636622790000|2021-11-11 09:26:30|||||||||333
1636622800000|2021-11-11 09:26:40|147.64|147.56|147.64|147.56|147.64|147.56|147.64|147.56|40
1636622820000|2021-11-11 09:27:00|147.68|147.58|147.68|147.6|147.68|147.6|147.68|147.56|2807
1636622830000|2021-11-11 09:27:10|147.7|147.62|147.66|147.62|147.7|147.62|147.64|147.6|893
1636622840000|2021-11-11 09:27:20|||||||||250
1636622860000|2021-11-11 09:27:40|147.7|147.64|147.82|147.72|147.84|147.72|147.7|147.64|3396
1636622870000|2021-11-11 09:27:50|147.84||147.86||147.86||147.84||0
1636622880000|2021-11-11 09:28:00|147.84|147.74|147.86|147.78|147.86|147.78|147.84|147.74|0
1636622890000|2021-11-11 09:28:10|147.82|147.76|147.84|147.74|147.84|147.76|147.82|147.74|18421
1636622910000|2021-11-11 09:28:30|147.86|147.76|147.86|147.8|147.86|147.8|147.86|147.76|428
1636622930000|2021-11-11 09:28:50||147.84||147.84||147.84||147.84|250
1636622940000|2021-11-11 09:29:00||147.8||147.84||147.84||147.8|1732
1636622960000|2021-11-11 09:29:20|147.88||147.94||147.96||147.88||1013
1636622970000|2021-11-11 09:29:30|147.96|147.86|147.96|147.88|147.98|147.88|147.96|147.86|0
1636622980000|2021-11-11 09:29:40||147.86||147.86||147.86||147.86|663
1636623010000|2021-11-11 09:30:10||147.88||147.86||147.88||147.86|10053
1636623020000|2021-11-11 09:30:20|147.98|147.88|147.96|147.82|147.98|147.88|147.84|147.8|34400
1636623030000|2021-11-11 09:30:30|147.94||147.9||147.94||147.9||0
1636623050000|2021-11-11 09:30:50|147.88||147.9||147.9||147.88||0
1636623060000|2021-11-11 09:31:00|147.84|147.8|147.8|147.72|147.84|147.8|147.8|147.66|3177
1636623070000|2021-11-11 09:31:10|147.78|147.76|147.76|147.72|147.78|147.78|147.76|147.72|2225
1636623080000|2021-11-11 09:31:20|147.74|147.7|147.76|147.7|147.76|147.7|147.74|147.7|110
1636623090000|2021-11-11 09:31:30|147.72|147.64|147.68|147.56|147.72|147.64|147.68|147.56|4614
1636623100000|2021-11-11 09:31:40|147.7|147.58|147.7|147.56|147.7|147.58|147.7|147.56|128
1636623110000|2021-11-11 09:31:50|147.72|147.58|147.76|147.64|147.76|147.64|147.72|147.58|3148
1636623120000|2021-11-11 09:32:00|147.74|147.62|147.76|147.62|147.76|147.62|147.74|147.6|0
1636623130000|2021-11-11 09:32:10||147.66||147.66||147.66||147.66|5407
1636623150000|2021-11-11 09:32:30|147.74||147.76||147.76||147.74||1342
1636623160000|2021-11-11 09:32:40|147.74|147.62|147.66|147.52|147.76|147.62|147.66|147.5|419
1636623170000|2021-11-11 09:32:50|147.68|147.54|147.68|147.54|147.68|147.54|147.68|147.52|0
1636623180000|2021-11-11 09:33:00|147.66|147.52|147.62|147.52|147.66|147.52|147.62|147.52|0
1636623190000|2021-11-11 09:33:10|||||||||8
1636623200000|2021-11-11 09:33:20|147.6|147.5|147.6|147.5|147.62|147.52|147.6|147.5|939
1636623220000|2021-11-11 09:33:40|147.58||147.58||147.62||147.58||0
1636623230000|2021-11-11 09:33:50|147.6|147.46|147.56|147.44|147.62|147.46|147.5|147.4|2303
1636623240000|2021-11-11 09:34:00|147.54|147.46|147.6|147.46|147.6|147.46|147.54|147.46|2700
1636623250000|2021-11-11 09:34:10|147.58|147.48|147.58|147.52|147.58|147.52|147.56|147.48|4
1636623260000|2021-11-11 09:34:20|||||||||10781
1636623270000|2021-11-11 09:34:30|||||||||2000
1636623280000|2021-11-11 09:34:40|147.56||147.58||147.58||147.56||0
1636623300000|2021-11-11 09:35:00|147.56||147.56||147.56||147.56||0
1636623320000|2021-11-11 09:35:20|147.58|147.54|147.62|147.54|147.62|147.54|147.58|147.52|3993
1636623330000|2021-11-11 09:35:30|||||||||1016
1636623350000|2021-11-11 09:35:50|147.6|147.52|147.52|147.4|147.6|147.52|147.5|147.4|2459
1636623360000|2021-11-11 09:36:00|147.54|147.42|147.54|147.4|147.54|147.42|147.54|147.4|996
1636623380000|2021-11-11 09:36:20|||||||||20562
1636623390000|2021-11-11 09:36:30|||||||||68122
1636623400000|2021-11-11 09:36:40|147.38|147.38|147.42|147.34|147.54|147.38|147.32|147.26|59489
1636623410000|2021-11-11 09:36:50|147.4|147.32|147.3|147.24|147.4|147.32|147.26|147.18|4535
1636623430000|2021-11-11 09:37:10||147.22||147.22||147.22||147.22|0
1636623440000|2021-11-11 09:37:20|147.28|147.24|147.3|147.22|147.3|147.24|147.28|147.22|2539
1636623450000|2021-11-11 09:37:30|147.28||147.28||147.28||147.28||1732
1636623460000|2021-11-11 09:37:40|147.3|147.24|147.32|147.26|147.34|147.26|147.3|147.24|3685
1636623470000|2021-11-11 09:37:50|||||||||441
1636623480000|2021-11-11 09:38:00||147.24||147.24||147.26||147.24|3215
1636623490000|2021-11-11 09:38:10|147.3||147.3||147.3||147.3||10
1636623500000|2021-11-11 09:38:20|147.28||147.3||147.3||147.28||94
1636623510000|2021-11-11 09:38:30|147.28|147.2|147.16|147.08|147.28|147.2|147.16|147.06|8416
1636623520000|2021-11-11 09:38:40||147.04||147.06||147.06||147.04|1429
1636623540000|2021-11-11 09:39:00|147.18|147.12|147.28|147.16|147.28|147.16|147.18|147.12|10643
1636623550000|2021-11-11 09:39:10||147.18||147.2||147.2||147.18|0
1636623560000|2021-11-11 09:39:20|147.32|147.24|147.38|147.26|147.38|147.3|147.3|147.2|8487
1636623570000|2021-11-11 09:39:30|147.36|147.3|147.38|147.26|147.38|147.3|147.36|147.26|0
1636623580000|2021-11-11 09:39:40|147.3|147.3|147.34|147.28|147.34|147.3|147.3|147.26|1434
1636623590000|2021-11-11 09:39:50|147.38|147.26|147.38|147.26|147.38|147.26|147.38|147.26|0
1636623600000|2021-11-11 09:40:00|||||||||2687
1636623610000|2021-11-11 09:40:10|147.36|147.24|147.38|147.26|147.38|147.26|147.34|147.24|2149
1636623620000|2021-11-11 09:40:20|147.4|147.32|147.5|147.42|147.5|147.42|147.4|147.32|8514
1636623640000|2021-11-11 09:40:40|||||||||1172
1636623650000|2021-11-11 09:40:50|||||||||10789
1636623660000|2021-11-11 09:41:00|147.46|147.4|147.42|147.34|147.46|147.4|147.42|147.32|8268
1636623680000|2021-11-11 09:41:20|147.44|147.36|147.46|147.36|147.5|147.38|147.42|147.36|564
1636623690000|2021-11-11 09:41:30|||||||||1200
1636623700000|2021-11-11 09:41:40|147.44|147.34|147.44|147.34|147.44|147.34|147.44|147.34|1660
1636623720000|2021-11-11 09:42:00|147.46|147.36|147.42|147.34|147.5|147.36|147.42|147.34|2075
1636623730000|2021-11-11 09:42:10|147.4||147.42||147.42||147.4||0
1636623740000|2021-11-11 09:42:20|147.46|147.36|147.42|147.34|147.46|147.36|147.4|147.34|300
1636623750000|2021-11-11 09:42:30|147.44|147.36|147.42|147.34|147.44|147.36|147.42|147.34|5500
1636623760000|2021-11-11 09:42:40|147.4||147.42||147.42||147.4||21064
1636623790000|2021-11-11 09:43:10|147.4|147.36|147.44|147.36|147.44|147.36|147.4|147.36|390
1636623810000|2021-11-11 09:43:30|||||||||28
1636623830000|2021-11-11 09:43:50|147.42||147.42||147.42||147.42||25
1636623840000|2021-11-11 09:44:00|147.44||147.44||147.44||147.44||0
1636623860000|2021-11-11 09:44:20|147.42|147.34|147.36|147.3|147.42|147.34|147.36|147.3|2894
1636623870000|2021-11-11 09:44:30|147.38|147.32|147.4|147.32|147.4|147.34|147.38|147.32|5248
1636623890000|2021-11-11 09:44:50|147.38|147.3|147.38|147.3|147.4|147.32|147.38|147.3|4202
1636623900000|2021-11-11 09:45:00|||||||||2557
1636623910000|2021-11-11 09:45:10|147.4|147.32|147.4|147.32|147.4|147.32|147.4|147.32|3571
1636623930000|2021-11-11 09:45:30||147.34||147.32||147.36||147.32|0
1636623980000|2021-11-11 09:46:20|147.38|147.3|147.38|147.3|147.38|147.3|147.38|147.3|600
1636624010000|2021-11-11 09:46:50||147.32||147.32||147.32||147.32|4381
1636624020000|2021-11-11 09:47:00|147.42|147.34|147.38|147.3|147.44|147.36|147.38|147.3|7735
1636624030000|2021-11-11 09:47:10|147.4|147.32|147.38|147.3|147.4|147.32|147.38|147.3|1343
1636624040000|2021-11-11 09:47:20|||||||||3401
1636624050000|2021-11-11 09:47:30|147.4|147.32|147.4|147.32|147.4|147.32|147.4|147.32|0
1636624060000|2021-11-11 09:47:40|147.38|147.34|147.38|147.3|147.4|147.36|147.36|147.3|1735
1636624080000|2021-11-11 09:48:00|147.4|147.32|147.4|147.32|147.4|147.32|147.38|147.3|195
1636624100000|2021-11-11 09:48:20|147.38|147.3|147.38|147.3|147.38|147.3|147.38|147.3|2
1636624110000|2021-11-11 09:48:30|||||||||33749
1636624120000|2021-11-11 09:48:40|147.36|147.28|147.26|147.2|147.36|147.28|147.26|147.16|18710
1636624130000|2021-11-11 09:48:50|147.28|147.22|147.28|147.2|147.28|147.22|147.26|147.2|589
1636624140000|2021-11-11 09:49:00|147.26|147.18|147.14|147.1|147.28|147.18|147.14|147.08|3221
1636624150000|2021-11-11 09:49:10|147.16||147.16||147.16||147.16||0
1636624160000|2021-11-11 09:49:20|147.14||147.14||147.14||147.14||0
1636624170000|2021-11-11 09:49:30||147.06||147.06||147.06||147.06|0
1636624180000|2021-11-11 09:49:40|||||||||127
1636624190000|2021-11-11 09:49:50|||||||||10000
1636624210000|2021-11-11 09:50:10|147.12|147.04|147.08|147|147.14|147.04|147.08|146.98|7
1636624220000|2021-11-11 09:50:20||146.96||146.98||146.98||146.96|0
1636624240000|2021-11-11 09:50:40|147.06|146.96|147.02|146.98|147.06|146.98|147.02|146.96|1334
1636624250000|2021-11-11 09:50:50|147|146.94|147|146.92|147.02|146.96|146.94|146.86|7815
1636624260000|2021-11-11 09:51:00|147.02|146.94|147.02|146.92|147.02|146.96|147.02|146.92|5573
1636624300000|2021-11-11 09:51:40|147||147||147||147||1032
1636624310000|2021-11-11 09:51:50|146.98|146.96|147|146.96|147|146.96|146.98|146.9|5636
1636624320000|2021-11-11 09:52:00|147.04|146.98|146.92|146.86|147.06|146.98|146.9|146.82|9406
1636624340000|2021-11-11 09:52:20|146.94|146.88|147.02|146.96|147.06|146.98|146.94|146.88|18797
1636624350000|2021-11-11 09:52:30|146.96|146.92|146.9|146.82|146.96|146.92|146.9|146.82|5949
1636624360000|2021-11-11 09:52:40|146.96|146.84|146.94|146.9|146.96|146.9|146.94|146.84|533
1636624370000|2021-11-11 09:52:50|||||||||400
1636624380000|2021-11-11 09:53:00|146.92|146.86|146.92|146.82|146.92|146.86|146.92|146.82|1340
1636624390000|2021-11-11 09:53:10|146.9|146.8|146.92|146.82|146.92|146.86|146.84|146.72|578
1636624400000|2021-11-11 09:53:20|146.9|146.84|146.92|146.84|146.94|146.88|146.88|146.84|0
1636624410000|2021-11-11 09:53:30|146.9|146.82|146.9|146.82|146.9|146.82|146.9|146.82|0
1636624470000|2021-11-11 09:54:30|146.88|146.78|146.8|146.74|146.88|146.78|146.78|146.74|1778
1636624480000|2021-11-11 09:54:40||146.76||146.7||146.76||146.7|0
1636624500000|2021-11-11 09:55:00|146.82|146.72|146.84|146.74|146.84|146.78|146.82|146.72|696
1636624510000|2021-11-11 09:55:10|146.82|146.78|146.82|146.78|146.84|146.78|146.82|146.78|3383
1636624530000|2021-11-11 09:55:30|146.84|146.8|146.92|146.84|146.92|146.88|146.84|146.76|10515
1636624540000|2021-11-11 09:55:40|146.9|146.82|146.9|146.82|146.9|146.82|146.9|146.82|0
1636624560000|2021-11-11 09:56:00|146.84||146.9||146.9||146.84||2
1636624570000|2021-11-11 09:56:10|146.92|146.86|147|146.96|147|146.96|146.92|146.86|1500
1636624580000|2021-11-11 09:56:20|147.04|147|147.14|147.04|147.14|147.06|147.04|147|5749
1636624600000|2021-11-11 09:56:40||147.06||147.06||147.06||147.06|0
1636624620000|2021-11-11 09:57:00|147.1|147.08|147.1|147.08|147.1|147.08|147.1|147.08|9995
1636624630000|2021-11-11 09:57:10|147.08|147.06|147.08|147|147.08|147.06|147.08|146.98|1026
1636624650000|2021-11-11 09:57:30|147.1|147.02|147.08|147|147.1|147.02|147.08|147|1008
1636624680000|2021-11-11 09:58:00|147.06|146.98|147.04|146.96|147.08|146.98|147|146.96|2400
1636624700000|2021-11-11 09:58:20|147.02||147.04||147.04||147.02||0
1636624710000|2021-11-11 09:58:30|||||||||1000
1636624720000|2021-11-11 09:58:40||147||147||147||147|0
1636624730000|2021-11-11 09:58:50||146.96||146.96||146.96||146.96|3400
1636624740000|2021-11-11 09:59:00||147||147||147||147|0
1636624750000|2021-11-11 09:59:10|147.02|146.96|147.04|147|147.04|147|147|146.96|9241
1636624760000|2021-11-11 09:59:20|147.02|146.98|147.02|146.98|147.06|147.02|147.02|146.98|1866
1636624770000|2021-11-11 09:59:30||147||147||147||147|0
1636624790000|2021-11-11 09:59:50||146.98||147||147||146.98|1062
1636624800000|2021-11-11 10:00:00|147.04||147.04||147.04||147.02||1935
1636624810000|2021-11-11 10:00:10|||||||||2454
1636624840000|2021-11-11 10:00:40|147.08||147.08||147.08||147.08||1264
1636624880000|2021-11-11 10:01:20|||||||||326
1636624900000|2021-11-11 10:01:40|||||||||1365
1636624930000|2021-11-11 10:02:10|||||||||7190
1636624940000|2021-11-11 10:02:20|||||||||1366
1636624960000|2021-11-11 10:02:40|147.1|147.02|147.12|147.06|147.14|147.06|147.1|147|4350
1636624990000|2021-11-11 10:03:10|||||||||2040
1636625010000|2021-11-11 10:03:30|147.1||147.1||147.1||147.1||3
1636625020000|2021-11-11 10:03:40||147.04||147||147.04||147|3897
1636625030000|2021-11-11 10:03:50|147.08||147.08||147.08||147.08||0
1636625070000|2021-11-11 10:04:30|||||||||875
1636625080000|2021-11-11 10:04:40||147.04||147.04||147.04||147.04|0
1636625090000|2021-11-11 10:04:50|147.1|147.06|147.08|147.02|147.1|147.06|147.04|146.98|15756
1636625100000|2021-11-11 10:05:00|147.06|146.98|147.06|147|147.08|147|147.04|146.98|195
1636625110000|2021-11-11 10:05:10|147.08|147.02|147.12|147.04|147.14|147.1|147.08|147|10320
1636625120000|2021-11-11 10:05:20|147.14|147.06|147.14|147.06|147.14|147.06|147.14|147.06|0
1636625130000|2021-11-11 10:05:30|147.12|147.04|147.04|146.94|147.12|147.06|147.04|146.94|10682
1636625140000|2021-11-11 10:05:40|147.06|146.98|147.08|147|147.1|147.04|147.06|146.98|15088
1636625150000|2021-11-11 10:05:50|147.1|147.02|147.1|147.04|147.1|147.04|147.1|147.02|1150
1636625160000|2021-11-11 10:06:00|147.08|147|147.1|147.04|147.1|147.06|147.08|147|2208
1636625170000|2021-11-11 10:06:10|147.12|147.06|147.12|147.06|147.12|147.08|147.12|147.04|2100
1636625180000|2021-11-11 10:06:20|147.1|147.02|147.06|147.02|147.1|147.02|147.06|147|203
1636625200000|2021-11-11 10:06:40|147.02|146.98|147.06|146.98|147.06|146.98|146.98|146.94|4610
1636625210000|2021-11-11 10:06:50|147.08|147.02|147.1|147.02|147.18|147.12|147.08|147.02|13296
1636625220000|2021-11-11 10:07:00|147.12||147.1||147.12||147.1||0
1636625230000|2021-11-11 10:07:10|147.12|147.04|147.22|147.18|147.24|147.18|147.12|147.04|20093
1636625270000|2021-11-11 10:07:50|147.2|147.14|147.1|147.02|147.2|147.14|147.1|147.02|3706
1636625280000|2021-11-11 10:08:00|147.08|147.04|147.1|147.04|147.1|147.04|147.06|147.04|2081
1636625290000|2021-11-11 10:08:10|||||||||5666
1636625300000|2021-11-11 10:08:20|147.12|147.06|147.2|147.16|147.22|147.16|147.12|147.06|7719
1636625310000|2021-11-11 10:08:30|147.22|147.14|147.22|147.12|147.22|147.16|147.22|147.1|4985
1636625320000|2021-11-11 10:08:40|147.2|147.1|147.18|147.1|147.2|147.1|147.18|147.1|0
1636625340000|2021-11-11 10:09:00|147.2|147.12|147.2|147.12|147.2|147.14|147.2|147.12|0
1636625350000|2021-11-11 10:09:10|147.18|147.14|147.2|147.14|147.2|147.16|147.18|147.14|25
1636625370000|2021-11-11 10:09:30|147.18|147.12|147.18|147.12|147.18|147.12|147.18|147.12|0
1636625400000|2021-11-11 10:10:00|147.2|147.14|147.24|147.18|147.24|147.2|147.2|147.14|5051
1636625410000|2021-11-11 10:10:10|147.26|147.2|147.26|147.2|147.26|147.2|147.26|147.2|3100
1636625420000|2021-11-11 10:10:20|147.24||147.24||147.24||147.24||0
1636625460000|2021-11-11 10:11:00|||||||||688
1636625470000|2021-11-11 10:11:10|147.26||147.26||147.26||147.26||3
1636625480000|2021-11-11 10:11:20|147.24|147.18|147.06|146.96|147.24|147.18|147.06|146.94|5741
1636625490000|2021-11-11 10:11:30||146.98||146.96||146.98||146.96|0
1636625510000|2021-11-11 10:11:50|||||||||2
1636625520000|2021-11-11 10:12:00|||||||||3000
1636625530000|2021-11-11 10:12:10|||||||||1029
1636625540000|2021-11-11 10:12:20|147.08|146.98|147.12|147.06|147.14|147.1|147.08|146.98|16640
1636625550000|2021-11-11 10:12:30|||||||||2
1636625560000|2021-11-11 10:12:40|147.1|147.02|147.08|147.02|147.1|147.02|147.06|147.02|5204
1636625600000|2021-11-11 10:13:20|147.1|147|146.94|146.9|147.1|147|146.94|146.9|9724
1636625610000|2021-11-11 10:13:30|146.96||146.96||146.96||146.96||0
1636625620000|2021-11-11 10:13:40|146.98||146.96||146.98||146.96||1
1636625630000|2021-11-11 10:13:50|146.94||146.96||146.98||146.94||4
1636625650000|2021-11-11 10:14:10|146.92|146.88|146.86|146.76|146.92|146.88|146.84|146.74|1103
1636625660000|2021-11-11 10:14:20|146.84||146.84||146.84||146.84||0
1636625670000|2021-11-11 10:14:30|146.86||146.84||146.86||146.84||0
1636625690000|2021-11-11 10:14:50|||||||||669
1636625700000|2021-11-11 10:15:00|||||||||1500
1636625720000|2021-11-11 10:15:20|146.82|146.74|146.84|146.76|146.84|146.76|146.82|146.72|7865
1636625730000|2021-11-11 10:15:30|146.82|146.78|146.82|146.76|146.82|146.78|146.82|146.76|0
1636625740000|2021-11-11 10:15:40|146.84|146.78|146.84|146.78|146.84|146.78|146.84|146.78|5
1636625750000|2021-11-11 10:15:50|146.82|146.82|146.82|146.78|146.82|146.82|146.82|146.78|582
1636625760000|2021-11-11 10:16:00|146.84||146.84||146.84||146.84||0
1636625770000|2021-11-11 10:16:10|146.82|146.76|146.8|146.76|146.82|146.76|146.78|146.76|97
1636625780000|2021-11-11 10:16:20|146.78|146.72|146.84|146.8|146.86|146.8|146.78|146.68|9034
1636625790000|2021-11-11 10:16:30|146.82|146.78|146.84|146.76|146.84|146.8|146.82|146.76|5837
1636625800000|2021-11-11 10:16:40|146.82|146.8|146.84|146.8|146.84|146.8|146.82|146.8|1486
1636625830000|2021-11-11 10:17:10|146.82|146.76|146.76|146.68|146.82|146.76|146.76|146.66|3280
1636625840000|2021-11-11 10:17:20|||||||||350
1636625870000|2021-11-11 10:17:50|146.74|146.66|146.74|146.66|146.74|146.66|146.7|146.6|13014
1636625890000|2021-11-11 10:18:10|146.72||146.72||146.72||146.72||1051
1636625900000|2021-11-11 10:18:20|146.74||146.74||146.74||146.74||0
1636625910000|2021-11-11 10:18:30|146.72|146.68|146.74|146.68|146.74|146.68|146.72|146.68|0
1636625960000|2021-11-11 10:19:20|146.72|146.64|146.68|146.58|146.72|146.64|146.64|146.56|15704
1636625970000|2021-11-11 10:19:30|146.7|146.64|146.74|146.66|146.74|146.66|146.7|146.64|3587
1636625990000|2021-11-11 10:19:50|||||||||2028
1636626010000|2021-11-11 10:20:10|||||||||922
1636626030000|2021-11-11 10:20:30|146.76|146.68|146.92|146.84|146.96|146.88|146.76|146.68|24420
1636626050000|2021-11-11 10:20:50||146.86||146.84||146.86||146.84|1893
1636626060000|2021-11-11 10:21:00|146.9|146.8|146.9|146.82|146.92|146.82|146.84|146.78|3632
1636626070000|2021-11-11 10:21:10|146.92|146.84|146.94|146.86|146.96|146.86|146.92|146.84|1768
1636626080000|2021-11-11 10:21:20|146.96|146.88|146.94|146.88|146.96|146.88|146.94|146.86|0
1636626090000|2021-11-11 10:21:30|||||||||248
1636626100000|2021-11-11 10:21:40|146.92|146.86|146.86|146.76|146.92|146.86|146.86|146.76|5825
1636626110000|2021-11-11 10:21:50||146.78||146.78||146.78||146.78|2591
1636626120000|2021-11-11 10:22:00|||||||||2704
1636626130000|2021-11-11 10:22:10||146.8||146.82||146.82||146.8|0
1636626140000|2021-11-11 10:22:20|146.84|146.84|146.88|146.78|146.88|146.84|146.84|146.76|12645
1636626150000|2021-11-11 10:22:30|146.86||146.86||146.86||146.86||0
1636626160000|2021-11-11 10:22:40|146.84|146.74|146.78|146.72|146.84|146.74|146.78|146.72|1334
1636626170000|2021-11-11 10:22:50|146.8||146.78||146.8||146.78||0
1636626180000|2021-11-11 10:23:00|146.8|146.74|146.82|146.74|146.82|146.74|146.8|146.74|568
1636626200000|2021-11-11 10:23:20|146.8|146.72|146.82|146.74|146.82|146.74|146.8|146.72|2026
1636626210000|2021-11-11 10:23:30|146.8|146.72|146.82|146.72|146.82|146.74|146.8|146.72|1349
1636626220000|2021-11-11 10:23:40||146.74||146.74||146.74||146.74|0
1636626230000|2021-11-11 10:23:50|||||||||3220
1636626240000|2021-11-11 10:24:00|146.8|146.72|146.8|146.74|146.8|146.74|146.8|146.72|0
1636626300000|2021-11-11 10:25:00|146.78|146.72|146.74|146.66|146.78|146.72|146.7|146.62|7045
1636626310000|2021-11-11 10:25:10|146.78|146.68|146.78|146.7|146.78|146.7|146.76|146.68|4604
1636626330000|2021-11-11 10:25:30|146.76|146.72|146.78|146.72|146.78|146.72|146.76|146.7|1
1636626370000|2021-11-11 10:26:10|146.76|146.68|146.82|146.76|146.84|146.78|146.72|146.68|16413
1636626400000|2021-11-11 10:26:40|||||||||263
1636626420000|2021-11-11 10:27:00|146.8|146.74|146.78|146.72|146.8|146.74|146.78|146.72|10937
1636626430000|2021-11-11 10:27:10|146.8|146.7|146.8|146.72|146.8|146.72|146.76|146.7|2381
1636626440000|2021-11-11 10:27:20|146.78|146.7|146.74|146.64|146.78|146.7|146.7|146.62|7680
1636626450000|2021-11-11 10:27:30|146.76|146.68|146.8|146.72|146.8|146.72|146.76|146.64|3344
1636626460000|2021-11-11 10:27:40|146.78|146.74|146.78|146.74|146.78|146.76|146.78|146.72|0
1636626470000|2021-11-11 10:27:50|||||||||750
1636626480000|2021-11-11 10:28:00|146.76||146.78||146.78||146.76||1098
1636626490000|2021-11-11 10:28:10|||||||||338
1636626520000|2021-11-11 10:28:40|146.8|146.72|146.76|146.68|146.8|146.72|146.72|146.64|5911
1636626530000|2021-11-11 10:28:50|||||||||670
1636626540000|2021-11-11 10:29:00|146.74||146.76||146.78||146.74||1719
1636626550000|2021-11-11 10:29:10||146.7||146.7||146.7||146.7|2000
1636626560000|2021-11-11 10:29:20|||||||||750
1636626570000|2021-11-11 10:29:30|146.74||146.76||146.76||146.74||0
1636626580000|2021-11-11 10:29:40|146.74||146.76||146.76||146.74||1617
1636626600000|2021-11-11 10:30:00|146.74|146.68|146.74|146.68|146.76|146.68|146.74|146.68|1233
1636626620000|2021-11-11 10:30:20|146.76||146.76||146.76||146.76||13557
1636626630000|2021-11-11 10:30:30|146.74||146.74||146.74||146.74||0
1636626640000|2021-11-11 10:30:40|146.76||146.76||146.76||146.76||0
1636626650000|2021-11-11 10:30:50|146.7|146.7|146.76|146.68|146.76|146.7|146.7|146.68|1137
1636626660000|2021-11-11 10:31:00|146.74||146.74||146.74||146.74||165
1636626680000|2021-11-11 10:31:20|||||||||7000
1636626690000|2021-11-11 10:31:30|146.66|146.66|146.72|146.66|146.76|146.68|146.66|146.6|19200
1636626700000|2021-11-11 10:31:40|146.7|146.62|146.62|146.58|146.7|146.62|146.6|146.52|1438
1636626730000|2021-11-11 10:32:10|||||||||614
1636626740000|2021-11-11 10:32:20|146.6|146.54|146.58|146.5|146.6|146.54|146.58|146.48|1874
1636626750000|2021-11-11 10:32:30|146.56|146.48|146.56|146.52|146.56|146.54|146.56|146.46|2664
1636626760000|2021-11-11 10:32:40||146.5||146.5||146.5||146.5|263
1636626770000|2021-11-11 10:32:50|146.58|146.52|146.6|146.54|146.6|146.54|146.54|146.5|12911
1636626780000|2021-11-11 10:33:00|146.58|146.56|146.58|146.54|146.58|146.56|146.58|146.54|3500
1636626790000|2021-11-11 10:33:10|146.6|146.56|146.62|146.56|146.62|146.6|146.6|146.56|9725
1636626800000|2021-11-11 10:33:20|146.64|146.58|146.66|146.58|146.68|146.58|146.64|146.58|10560
1636626810000|2021-11-11 10:33:30|146.68|146.6|146.7|146.64|146.7|146.64|146.68|146.6|0
1636626820000|2021-11-11 10:33:40|||||||||3408
1636626840000|2021-11-11 10:34:00|||||||||13625
1636626850000|2021-11-11 10:34:10|||||||||5000
1636626880000|2021-11-11 10:34:40|146.68|146.66|146.7|146.64|146.7|146.66|146.68|146.64|2953
1636626900000|2021-11-11 10:35:00|146.68||146.68||146.68||146.68||0
1636626910000|2021-11-11 10:35:10|146.7||146.7||146.72||146.7||0
1636626930000|2021-11-11 10:35:30|146.68|146.62|146.6|146.56|146.68|146.62|146.56|146.52|11675
1636626940000|2021-11-11 10:35:40|146.64|146.58|146.64|146.58|146.64|146.58|146.64|146.56|3600
1636626950000|2021-11-11 10:35:50|146.62|146.56|146.62|146.56|146.62|146.58|146.62|146.56|2293
1636626960000|2021-11-11 10:36:00|146.64|146.58|146.62|146.56|146.64|146.6|146.62|146.56|2265
1636626970000|2021-11-11 10:36:10|146.6|146.54|146.56|146.52|146.6|146.54|146.54|146.5|3067
1636627000000|2021-11-11 10:36:40|||||||||6661
1636627010000|2021-11-11 10:36:50|146.58|146.54|146.62|146.58|146.66|146.58|146.58|146.54|16625
1636627020000|2021-11-11 10:37:00|146.64|146.6|146.64|146.6|146.64|146.6|146.64|146.58|1461
1636627030000|2021-11-11 10:37:10|146.62|146.58|146.6|146.54|146.62|146.58|146.58|146.52|4694
1636627040000|2021-11-11 10:37:20|146.58||146.58||146.58||146.58||3000
1636627050000|2021-11-11 10:37:30|146.6|146.56|146.6|146.56|146.6|146.56|146.6|146.56|968
1636627070000|2021-11-11 10:37:50|146.58|146.52|146.58|146.52|146.58|146.52|146.54|146.48|1805
1636627080000|2021-11-11 10:38:00|146.6|146.54|146.62|146.58|146.62|146.58|146.6|146.54|4121
1636627100000|2021-11-11 10:38:20|146.6|146.6|146.62|146.54|146.62|146.6|146.6|146.54|7739
1636627110000|2021-11-11 10:38:30|146.6|146.56|146.6|146.56|146.6|146.56|146.6|146.56|0
1636627120000|2021-11-11 10:38:40|146.58|146.52|146.56|146.48|146.58|146.52|146.56|146.48|1091
1636627130000|2021-11-11 10:38:50|146.54|146.46|146.56|146.46|146.56|146.48|146.52|146.44|0
1636627140000|2021-11-11 10:39:00|146.58|146.48|146.6|146.5|146.6|146.5|146.58|146.48|1543
1636627150000|2021-11-11 10:39:10|||||||||667
1636627170000|2021-11-11 10:39:30|146.62|146.52|146.64|146.58|146.64|146.58|146.62|146.52|5152
1636627180000|2021-11-11 10:39:40|146.66|146.62|146.74|146.68|146.74|146.68|146.66|146.62|19735
1636627190000|2021-11-11 10:39:50|146.76||146.76||146.76||146.76||706
1636627210000|2021-11-11 10:40:10|||||||||3000
1636627220000|2021-11-11 10:40:20|146.74||146.74||146.74||146.74||3384
1636627230000|2021-11-11 10:40:30|146.76||146.76||146.76||146.76||0
1636627240000|2021-11-11 10:40:40||146.7||146.7||146.7||146.7|0
1636627250000|2021-11-11 10:40:50|146.78|146.72|146.82|146.74|146.86|146.74|146.78|146.72|12106
1636627260000|2021-11-11 10:41:00|146.84||146.82||146.86||146.82||340
1636627290000|2021-11-11 10:41:30|||||||||340
1636627300000|2021-11-11 10:41:40|146.8|146.76|146.82|146.76|146.82|146.76|146.78|146.76|0
1636627320000|2021-11-11 10:42:00|||||||||6811
1636627330000|2021-11-11 10:42:10|||||||||31
1636627350000|2021-11-11 10:42:30|146.84||146.82||146.84||146.82||1118
1636627360000|2021-11-11 10:42:40|146.84|146.78|146.82|146.76|146.84|146.78|146.82|146.76|1500
1636627370000|2021-11-11 10:42:50|146.84|146.78|146.84|146.8|146.84|146.8|146.84|146.78|670
1636627380000|2021-11-11 10:43:00|146.82|146.78|146.84|146.8|146.84|146.8|146.82|146.78|100
1636627390000|2021-11-11 10:43:10|||||||||7491
1636627410000|2021-11-11 10:43:30|146.86|146.82|146.88|146.8|146.88|146.82|146.86|146.8|4010
1636627420000|2021-11-11 10:43:40|||||||||13545
1636627430000|2021-11-11 10:43:50|146.86||146.84||146.86||146.84||0
1636627450000|2021-11-11 10:44:10|146.8|146.78|146.78|146.76|146.88|146.82|146.78|146.72|7250
1636627460000|2021-11-11 10:44:20|146.8||146.78||146.8||146.78||0
1636627480000|2021-11-11 10:44:40|146.76|146.74|146.72|146.7|146.76|146.74|146.72|146.68|1604
1636627500000|2021-11-11 10:45:00|146.74||146.74||146.74||146.74||9
1636627520000|2021-11-11 10:45:20|||||||||100
1636627530000|2021-11-11 10:45:30|146.72||146.72||146.72||146.72||1000
1636627540000|2021-11-11 10:45:40|146.74|146.72|146.88|146.8|146.88|146.8|146.72|146.7|10428
1636627560000|2021-11-11 10:46:00|146.84||146.84||146.84||146.84||0
1636627570000|2021-11-11 10:46:10|146.82|146.76|146.78|146.7|146.82|146.76|146.78|146.7|3174
1636627590000|2021-11-11 10:46:30|146.76|146.68|146.66|146.6|146.76|146.68|146.66|146.6|5940
1636627600000|2021-11-11 10:46:40||146.62||146.6||146.62||146.6|338
1636627620000|2021-11-11 10:47:00|146.64||146.66||146.66||146.64||0
1636627630000|2021-11-11 10:47:10|146.64||146.64||146.64||146.64||0
1636627650000|2021-11-11 10:47:30|||||||||332
1636627660000|2021-11-11 10:47:40|146.66|146.62|146.66|146.62|146.66|146.62|146.66|146.6|1722
1636627670000|2021-11-11 10:47:50|146.64|146.6|146.64|146.6|146.66|146.6|146.6|146.52|5990
1636627680000|2021-11-11 10:48:00|146.62|146.62|146.66|146.62|146.66|146.62|146.62|146.62|1383
1636627690000|2021-11-11 10:48:10||146.6||146.6||146.6||146.6|0
1636627740000|2021-11-11 10:49:00|146.64||146.64||146.64||146.64||134
1636627750000|2021-11-11 10:49:10|146.66|146.62|146.54|146.52|146.68|146.62|146.52|146.46|18176
1636627760000|2021-11-11 10:49:20|||||||||690
1636627780000|2021-11-11 10:49:40|146.52|146.46|146.52|146.48|146.52|146.48|146.52|146.46|3665
1636627790000|2021-11-11 10:49:50|146.54|146.5|146.58|146.56|146.6|146.56|146.54|146.5|8671
1636627820000|2021-11-11 10:50:20|146.56|146.54|146.52|146.48|146.56|146.54|146.52|146.44|3830
1636627830000|2021-11-11 10:50:30|146.5|146.46|146.58|146.5|146.58|146.5|146.5|146.4|3447
1636627840000|2021-11-11 10:50:40|146.56|146.48|146.56|146.46|146.56|146.48|146.52|146.44|1253
1636627850000|2021-11-11 10:50:50|146.54||146.54||146.54||146.54||0
1636627860000|2021-11-11 10:51:00|146.56|146.5|146.58|146.52|146.58|146.56|146.56|146.5|3799
1636627870000|2021-11-11 10:51:10|146.62|146.54|146.6|146.52|146.62|146.58|146.58|146.52|7565
1636627880000|2021-11-11 10:51:20|146.62|146.54|146.62|146.56|146.62|146.56|146.62|146.54|2
1636627890000|2021-11-11 10:51:30|146.6||146.62||146.62||146.6||0
1636627910000|2021-11-11 10:51:50|146.6|146.58|146.58|146.5|146.6|146.58|146.56|146.48|4589
1636627920000|2021-11-11 10:52:00|146.56|146.52|146.6|146.52|146.62|146.52|146.56|146.52|3014
1636627940000|2021-11-11 10:52:20||146.54||146.54||146.54||146.54|0
1636627970000|2021-11-11 10:52:50|146.58|146.5|146.54|146.46|146.58|146.5|146.52|146.44|2475
1636627990000|2021-11-11 10:53:10|146.52||146.52||146.52||146.5||0
1636628000000|2021-11-11 10:53:20|146.54|146.48|146.52|146.46|146.54|146.48|146.52|146.44|787
1636628010000|2021-11-11 10:53:30|||||||||3320
1636628050000|2021-11-11 10:54:10|146.54|146.48|146.52|146.46|146.54|146.5|146.52|146.46|1402
1636628070000|2021-11-11 10:54:30|||||||||14
1636628080000|2021-11-11 10:54:40|146.5|146.44|146.52|146.46|146.52|146.46|146.5|146.42|5
1636628100000|2021-11-11 10:55:00||146.44||146.48||146.48||146.44|0
1636628110000|2021-11-11 10:55:10|146.5|146.46|146.48|146.4|146.5|146.46|146.46|146.38|5281
1636628120000|2021-11-11 10:55:20|146.5||146.48||146.5||146.48||0
1636628130000|2021-11-11 10:55:30|146.46|146.38|146.5|146.44|146.5|146.44|146.42|146.34|6377
1636628160000|2021-11-11 10:56:00|146.48|146.42|146.44|146.36|146.48|146.42|146.44|146.36|5486
1636628170000|2021-11-11 10:56:10||146.38||146.38||146.38||146.38|8
1636628200000|2021-11-11 10:56:40|146.42|146.36|146.38|146.3|146.42|146.36|146.38|146.28|246
1636628220000|2021-11-11 10:57:00||146.32||146.32||146.32||146.32|59
1636628230000|2021-11-11 10:57:10|146.4|146.36|146.68|146.6|146.7|146.6|146.4|146.36|25005
1636628240000|2021-11-11 10:57:20|146.7|146.62|146.7|146.6|146.72|146.64|146.7|146.6|0
1636628260000|2021-11-11 10:57:40|146.72|146.66|146.78|146.68|146.78|146.68|146.7|146.66|669
1636628290000|2021-11-11 10:58:10|146.8|146.7|146.82|146.72|146.82|146.72|146.8|146.7|2720
1636628300000|2021-11-11 10:58:20|146.84|146.74|146.84|146.76|146.84|146.76|146.84|146.74|0
1636628310000|2021-11-11 10:58:30||146.78||146.78||146.8||146.78|1787
1636628320000|2021-11-11 10:58:40|146.86|146.8|146.84|146.78|146.9|146.84|146.84|146.78|14962
1636628340000|2021-11-11 10:59:00|||||||||88
1636628350000|2021-11-11 10:59:10|||||||||13
1636628360000|2021-11-11 10:59:20|146.86|146.8|146.86|146.8|146.86|146.8|146.86|146.8|1344
1636628380000|2021-11-11 10:59:40|146.84|146.78|146.84|146.76|146.86|146.82|146.82|146.76|7969
1636628390000|2021-11-11 10:59:50|146.86|146.8|146.84|146.8|146.86|146.8|146.84|146.8|0
1636628400000|2021-11-11 11:00:00|146.82|146.76|146.78|146.72|146.82|146.76|146.78|146.68|700
1636628420000|2021-11-11 11:00:20|146.76||146.76||146.76||146.74||0
1636628430000|2021-11-11 11:00:30|146.74|146.7|146.74|146.7|146.74|146.7|146.74|146.66|1637
1636628440000|2021-11-11 11:00:40|146.76||146.74||146.76||146.74||0
1636628450000|2021-11-11 11:00:50|146.76||146.74||146.76||146.74||0
1636628480000|2021-11-11 11:01:20|146.76|146.72|146.74|146.72|146.76|146.72|146.74|146.72|10
1636628490000|2021-11-11 11:01:30|146.76|146.7|146.76|146.72|146.76|146.72|146.76|146.7|1438
1636628500000|2021-11-11 11:01:40|146.74||146.74||146.74||146.74||0
1636628510000|2021-11-11 11:01:50|146.76|146.74|146.84|146.78|146.84|146.78|146.76|146.74|19801
1636628520000|2021-11-11 11:02:00|146.82|146.76|146.78|146.72|146.82|146.76|146.78|146.72|0
1636628530000|2021-11-11 11:02:10|146.76|146.7|146.76|146.7|146.8|146.74|146.76|146.7|6083
1636628540000|2021-11-11 11:02:20||146.72||146.72||146.72||146.72|93
1636628550000|2021-11-11 11:02:30|146.78|146.74|146.78|146.76|146.78|146.76|146.74|146.7|5460
1636628570000|2021-11-11 11:02:50|146.8|146.78|146.82|146.76|146.86|146.8|146.8|146.76|4038
1636628580000|2021-11-11 11:03:00|||||||||209
1636628600000|2021-11-11 11:03:20|146.78|146.78|146.78|146.72|146.82|146.78|146.76|146.7|4259
1636628610000|2021-11-11 11:03:30||146.7||146.7||146.7||146.7|0
1636628620000|2021-11-11 11:03:40|||||||||68
1636628630000|2021-11-11 11:03:50||146.72||146.72||146.72||146.72|10
1636628670000|2021-11-11 11:04:30|||||||||1133
1636628680000|2021-11-11 11:04:40|||||||||669
1636628710000|2021-11-11 11:05:10|146.76|146.7|146.78|146.72|146.78|146.72|146.74|146.7|1039
1636628750000|2021-11-11 11:05:50|146.8|146.76|146.84|146.8|146.84|146.8|146.8|146.74|14465
1636628760000|2021-11-11 11:06:00|146.86|146.82|146.84|146.8|146.86|146.82|146.84|146.8|2512
1636628780000|2021-11-11 11:06:20|||||||||26
1636628790000|2021-11-11 11:06:30|146.82|146.76|146.84|146.78|146.84|146.8|146.8|146.74|3535
1636628800000|2021-11-11 11:06:40|146.82|146.74|146.8|146.72|146.84|146.78|146.78|146.7|3413
1636628820000|2021-11-11 11:07:00|146.78|146.7|146.9|146.82|146.92|146.84|146.76|146.7|8807
1636628830000|2021-11-11 11:07:10||146.84||146.84||146.84||146.84|1690
1636628850000|2021-11-11 11:07:30|146.88|146.82|146.86|146.8|146.88|146.82|146.82|146.76|1005
1636628860000|2021-11-11 11:07:40||146.82||146.82||146.82||146.82|0
1636628870000|2021-11-11 11:07:50||146.8||146.8||146.8||146.8|250
1636628900000|2021-11-11 11:08:20|146.84|146.78|146.78|146.72|146.84|146.78|146.78|146.7|2119
1636628910000|2021-11-11 11:08:30|146.8|146.7|146.82|146.76|146.82|146.76|146.8|146.7|1442
1636628930000|2021-11-11 11:08:50|146.8|146.74|146.78|146.7|146.8|146.74|146.74|146.7|4589
1636628940000|2021-11-11 11:09:00||146.72||146.72||146.72||146.72|0
1636628950000|2021-11-11 11:09:10|||||||||1608
1636629000000|2021-11-11 11:10:00|||||||||6
1636629010000|2021-11-11 11:10:10|146.72|146.7|146.8|146.7|146.82|146.78|146.58|146.5|461397
1636629020000|2021-11-11 11:10:20|146.64|146.68|146.72|146.64|146.72|146.68|146.5|146.4|154905
1636629030000|2021-11-11 11:10:30|146.7|146.62|146.72|146.64|146.72|146.68|146.64|146.52|18654
1636629040000|2021-11-11 11:10:40|146.74|146.66|146.36|146.26|146.74|146.7|146.18|146.08|232475
1636629050000|2021-11-11 11:10:50|146.38|146.28|146.48|146.4|146.6|146.5|146.28|146.2|283213
1636629060000|2021-11-11 11:11:00|146.52|146.42|146.26|146.14|146.56|146.44|146.26|146.12|42161
1636629070000|2021-11-11 11:11:10|146.28|146.18|146.26|146.14|146.34|146.3|146.2|146.06|19190
1636629080000|2021-11-11 11:11:20|146.24|146.16|146.16|146.04|146.24|146.18|146.12|146|19272
1636629090000|2021-11-11 11:11:30|146.2|146.06|146.2|146.14|146.2|146.14|146.2|146.06|11372
1636629100000|2021-11-11 11:11:40|146.18|146.1|146.16|146.1|146.18|146.1|146.16|146.04|7893
1636629110000|2021-11-11 11:11:50|146.18|146.12|146.2|146.12|146.2|146.12|146.18|146.12|13961
1636629120000|2021-11-11 11:12:00|||||||||5248
1636629130000|2021-11-11 11:12:10|146.26|146.14|146.28|146.2|146.28|146.2|146.26|146.14|13395
1636629140000|2021-11-11 11:12:20|||||||||2615
1636629160000|2021-11-11 11:12:40|146.26|146.18|146.26|146.18|146.26|146.18|146.2|146.1|9060
1636629170000|2021-11-11 11:12:50|||||||||672
1636629180000|2021-11-11 11:13:00|146.24|146.14|146.1|146.02|146.24|146.14|146.1|146|13618
1636629190000|2021-11-11 11:13:10|146.08|146|146.02|145.96|146.12|146.06|146.02|145.92|17173
1636629200000|2021-11-11 11:13:20|146|145.94|145.78|145.68|146|145.94|145.76|145.66|41685
1636629210000|2021-11-11 11:13:30|145.76|145.7|145.82|145.74|145.84|145.76|145.76|145.68|39545
1636629220000|2021-11-11 11:13:40|145.84|145.76|145.84|145.76|145.84|145.76|145.82|145.76|1971
1636629230000|2021-11-11 11:13:50|145.82|145.74|145.78|145.68|145.82|145.74|145.58|145.48|15295
1636629240000|2021-11-11 11:14:00|145.72|145.66|145.72|145.66|145.72|145.66|145.7|145.62|10952
1636629250000|2021-11-11 11:14:10|145.74|145.68|145.76|145.7|145.78|145.7|145.52|145.5|373491
1636629260000|2021-11-11 11:14:20|145.78|145.72|145.94|145.82|145.98|145.84|145.66|145.58|275330
1636629270000|2021-11-11 11:14:30|145.96|145.86|146.1|146|146.12|146|145.94|145.86|36773
1636629300000|2021-11-11 11:15:00|146.14|146.02|145.9|145.84|146.14|146.06|145.9|145.84|72326
1636629310000|2021-11-11 11:15:10|145.92|145.88|145.92|145.84|146.14|146.02|145.88|145.84|19645
1636629320000|2021-11-11 11:15:20|||||||||6805
1636629340000|2021-11-11 11:15:40|145.96|145.86|146.12|146|146.14|146|145.92|145.86|18806
1636629350000|2021-11-11 11:15:50|146.1|146.02|146.1|146.02|146.1|146.04|146|145.96|32296
1636629360000|2021-11-11 11:16:00|146.08|146|145.86|145.76|146.08|146|145.8|145.72|22735
1636629370000|2021-11-11 11:16:10|145.88|145.78|145.88|145.84|145.88|145.84|145.86|145.78|8503
1636629380000|2021-11-11 11:16:20|145.86|145.82|145.88|145.8|145.88|145.84|145.86|145.76|5176
1636629390000|2021-11-11 11:16:30|145.92|145.84|145.9|145.82|145.92|145.86|145.9|145.8|3839
1636629400000|2021-11-11 11:16:40|145.92|145.84|145.96|145.9|146|145.9|145.92|145.84|9144
1636629410000|2021-11-11 11:16:50|146.02|145.92|146.02|145.94|146.02|145.94|146|145.92|116
1636629420000|2021-11-11 11:17:00|146.04|145.98|146.06|146.02|146.1|146.02|146.02|145.98|13283
1636629430000|2021-11-11 11:17:10|146.08|146.04|146.06|145.98|146.08|146.04|146|145.98|14862
1636629460000|2021-11-11 11:17:40|146.02|145.96|145.88|145.8|146.02|145.96|145.88|145.76|23377
1636629480000|2021-11-11 11:18:00||145.82||145.8||145.82||145.8|0
1636629490000|2021-11-11 11:18:10|145.86|145.78|145.66|145.54|145.86|145.8|145.62|145.5|18853
1636629500000|2021-11-11 11:18:20|145.64|145.52|145.64|145.52|145.66|145.54|145.6|145.5|16415
1636629510000|2021-11-11 11:18:30|145.66|145.54|145.9|145.84|145.9|145.84|145.66|145.54|43405
1636629520000|2021-11-11 11:18:40|145.92|145.82|145.9|145.84|145.92|145.84|145.74|145.68|33825
1636629530000|2021-11-11 11:18:50|145.92|145.86|145.92|145.86|145.92|145.86|145.92|145.86|5846
1636629540000|2021-11-11 11:19:00|145.9|145.84|145.92|145.86|145.92|145.86|145.9|145.84|266
1636629560000|2021-11-11 11:19:20|145.96|145.88|145.96|145.86|145.98|145.88|145.96|145.86|5284
1636629570000|2021-11-11 11:19:30|145.86|145.84|145.92|145.86|145.98|145.96|145.82|145.78|55447
1636629580000|2021-11-11 11:19:40|145.94|145.88|146.08|145.96|146.1|146|145.94|145.88|8534
1636629590000|2021-11-11 11:19:50|146.06|145.94|146|145.9|146.06|145.94|145.86|145.8|19464
1636629600000|2021-11-11 11:20:00|146.02|145.94|146.02|145.98|146.02|145.98|146.02|145.94|2009
1636629610000|2021-11-11 11:20:10|146|145.94|146.02|145.96|146.02|145.96|145.94|145.9|22441
1636629620000|2021-11-11 11:20:20|146|145.98|146.08|146|146.1|146|146|145.98|34085
1636629630000|2021-11-11 11:20:30|146.06|145.96|146.06|146|146.06|146|146.04|145.96|745
1636629640000|2021-11-11 11:20:40|146.04|145.96|145.92|145.84|146.04|145.96|145.92|145.78|5365
1636629660000|2021-11-11 11:21:00|145.94|145.86|145.96|145.84|146|145.94|145.94|145.84|28497
1636629670000|2021-11-11 11:21:10|145.98|145.86|145.98|145.86|145.98|145.86|145.98|145.86|100
1636629680000|2021-11-11 11:21:20|146|145.92|145.94|145.84|146|145.92|145.92|145.84|7597
1636629690000|2021-11-11 11:21:30|145.96|145.9|145.9|145.86|145.98|145.9|145.9|145.78|16372
1636629700000|2021-11-11 11:21:40|145.92|145.88|146|145.9|146|145.94|145.92|145.82|11459
1636629710000|2021-11-11 11:21:50|145.98|145.88|146.06|145.96|146.06|145.98|145.92|145.86|20627
1636629720000|2021-11-11 11:22:00|146.1|145.94|146|145.9|146.1|145.98|145.92|145.88|22475
1636629730000|2021-11-11 11:22:10|146.02|145.92|146.06|145.98|146.06|145.98|146.02|145.9|9250
1636629740000|2021-11-11 11:22:20|146.08|146.02|146.12|146.02|146.14|146.02|146.08|145.98|1705
1636629750000|2021-11-11 11:22:30|146.16|146.04|146.04|145.98|146.16|146.04|146.02|145.9|17866
1636629760000|2021-11-11 11:22:40|146.02|146|146.04|146|146.06|146|146.02|145.98|18125
1636629770000|2021-11-11 11:22:50|146.02|145.98|146.2|146.08|146.22|146.1|146.02|145.98|30920
1636629780000|2021-11-11 11:23:00|146.16|146.06|146.08|145.98|146.16|146.06|146.08|145.98|4881
1636629790000|2021-11-11 11:23:10|146.1|146|146.1|146.02|146.12|146.06|146.1|146|11521
1636629800000|2021-11-11 11:23:20|146.08|146.06|146.08|146.02|146.08|146.06|146.06|145.98|9079
1636629810000|2021-11-11 11:23:30|146.1|146.04|146.18|146.04|146.18|146.06|146.06|146.02|15060
1636629820000|2021-11-11 11:23:40|146.22|146.06|146.22|146.14|146.22|146.14|146.22|146.06|20374
1636629830000|2021-11-11 11:23:50|146.24|146.16|146.28|146.16|146.3|146.16|146.24|146.16|6860
1636629840000|2021-11-11 11:24:00||146.18||146.18||146.18||146.18|3718
1636629860000|2021-11-11 11:24:20|||||||||5000
1636629870000|2021-11-11 11:24:30|146.3|146.2|146.3|146.22|146.3|146.22|146.3|146.2|25
1636629880000|2021-11-11 11:24:40|146.28|146.2|146.32|146.2|146.32|146.2|146.26|146.18|8029
1636629890000|2021-11-11 11:24:50|146.34|146.22|146.48|146.38|146.48|146.38|146.34|146.22|12474
1636629900000|2021-11-11 11:25:00|146.46|146.36|146.32|146.2|146.46|146.36|146.32|146.2|2205
1636629910000|2021-11-11 11:25:10||146.22||146.26||146.26||146.2|0
1636629920000|2021-11-11 11:25:20|146.3|146.22|146.32|146.22|146.36|146.22|146.3|146.18|3806
1636629930000|2021-11-11 11:25:30|146.34|146.24|146.36|146.26|146.36|146.28|146.34|146.24|5725
1636629940000|2021-11-11 11:25:40|146.38|146.28|146.38|146.26|146.42|146.28|146.36|146.26|5026
1636629950000|2021-11-11 11:25:50|146.42|146.28|146.4|146.32|146.42|146.34|146.36|146.28|10066
1636629960000|2021-11-11 11:26:00|146.38|146.3|146.42|146.32|146.46|146.32|146.36|146.28|19305
1636629970000|2021-11-11 11:26:10|146.46|146.36|146.48|146.38|146.48|146.38|146.46|146.36|5712
1636629980000|2021-11-11 11:26:20|146.5|146.4|146.5|146.4|146.52|146.4|146.32|146.3|27039
1636629990000|2021-11-11 11:26:30|146.48||146.5||146.5||146.48||7121
1636630000000|2021-11-11 11:26:40|146.48|146.36|146.52|146.42|146.52|146.42|146.44|146.32|20570
1636630010000|2021-11-11 11:26:50|146.54|146.44|146.54|146.44|146.54|146.44|146.54|146.44|1276
1636630020000|2021-11-11 11:27:00|146.52|146.42|146.48|146.34|146.52|146.42|146.44|146.34|9842
1636630030000|2021-11-11 11:27:10|146.46|146.4|146.48|146.38|146.48|146.4|146.44|146.34|7089
1636630040000|2021-11-11 11:27:20|146.5|146.4|146.56|146.44|146.58|146.46|146.5|146.4|16006
1636630050000|2021-11-11 11:27:30|146.58|146.48|146.58|146.46|146.6|146.5|146.5|146.44|3677
1636630060000|2021-11-11 11:27:40|146.6|146.52|146.54|146.44|146.6|146.52|146.5|146.42|3736
1636630070000|2021-11-11 11:27:50|146.52|146.46|146.58|146.5|146.58|146.5|146.42|146.4|26271
1636630080000|2021-11-11 11:28:00|146.62|146.52|146.56|146.46|146.64|146.52|146.52|146.46|14914
1636630090000|2021-11-11 11:28:10|146.58|146.44|146.56|146.46|146.58|146.46|146.56|146.44|11002
1636630100000|2021-11-11 11:28:20|146.54|146.44|146.54|146.46|146.56|146.5|146.48|146.4|9775
1636630110000|2021-11-11 11:28:30|146.58|146.48|146.56|146.46|146.6|146.5|146.56|146.46|19196
1636630120000|2021-11-11 11:28:40|146.54|146.48|146.56|146.48|146.56|146.48|146.54|146.48|2556
1636630130000|2021-11-11 11:28:50|146.58|146.46|146.6|146.5|146.6|146.5|146.58|146.46|6839
1636630140000|2021-11-11 11:29:00|||||||||305
1636630150000|2021-11-11 11:29:10|146.64|146.52|146.62|146.52|146.64|146.54|146.52|146.46|35709
1636630160000|2021-11-11 11:29:20|146.64|146.54|146.66|146.56|146.66|146.56|146.58|146.52|12742
1636630170000|2021-11-11 11:29:30|146.64||146.66||146.66||146.64||2585
1636630180000|2021-11-11 11:29:40|146.64||146.64||146.64||146.64||0
1636630190000|2021-11-11 11:29:50|146.66|146.58|146.52|146.46|146.66|146.58|146.52|146.46|15973
1636630200000|2021-11-11 11:30:00|146.46|146.44|146.44|146.34|146.46|146.44|146.36|146.26|26337
1636630210000|2021-11-11 11:30:10|146.48|146.32|146.44|146.32|146.54|146.44|146.4|146.32|12171
1636630220000|2021-11-11 11:30:20|146.42|146.3|146.34|146.24|146.42|146.3|146.3|146.16|11774
1636630240000|2021-11-11 11:30:40|146.32||146.32||146.32||146.32||0
1636630260000|2021-11-11 11:31:00|146.3|146.22|146.18|146.04|146.3|146.22|146.18|146.04|4087
1636630270000|2021-11-11 11:31:10||146.02||146.06||146.06||146.02|340
1636630280000|2021-11-11 11:31:20|||||||||2055
1636630300000|2021-11-11 11:31:40|||||||||60
1636630350000|2021-11-11 11:32:30|||||||||213
1636630360000|2021-11-11 11:32:40|146.12|146.04|146.1|146|146.12|146.04|146.04|145.92|8220
1636630370000|2021-11-11 11:32:50|146.06|145.98|146.08|145.96|146.08|145.98|146.04|145.92|5600
1636630380000|2021-11-11 11:33:00|146|145.94|145.98|145.8|146|145.94|145.96|145.8|1225
1636630390000|2021-11-11 11:33:10|145.94|145.78|145.64|145.54|145.94|145.78|145.64|145.5|8276
1636630400000|2021-11-11 11:33:20|145.66|145.52|145.48|145.4|145.66|145.52|145.48|145.4|3726
1636630410000|2021-11-11 11:33:30|145.5|145.5|145.46|145.4|145.54|145.5|145.46|145.4|30017
1636630420000|2021-11-11 11:33:40|145.44|145.38|145.44|145.4|145.44|145.4|145.44|145.38|3412
1636630430000|2021-11-11 11:33:50|145.42|145.38|145.38|145.28|145.42|145.38|145.38|145.24|4261
1636630440000|2021-11-11 11:34:00|145.36|145.26|145.26|145.14|145.36|145.26|145.26|145.12|1500
1636630450000|2021-11-11 11:34:10|145.24|145.1|145.24|145.12|145.24|145.12|145.24|145.1|2900
1636630460000|2021-11-11 11:34:20|145.22|145.1|145.24|145.14|145.26|145.2|145.18|145.06|14933
1636630470000|2021-11-11 11:34:30|145.22|145.1|145.22|145.08|145.22|145.1|145.14|145.02|4975
1636630490000|2021-11-11 11:34:50|145.16|145.06|145.14|145.04|145.16|145.06|145.14|145.04|2012
1636630500000|2021-11-11 11:35:00|145.1||145.1||145.1||145.1||345
1636630510000|2021-11-11 11:35:10|145.14|145.14|145.24|145.16|145.24|145.16|145.1|145|41836
1636630520000|2021-11-11 11:35:20||145.18||145.16||145.18||145.16|25207
1636630530000|2021-11-11 11:35:30|145.28|145.18|145.3|145.22|145.36|145.22|145.28|145.18|3692
1636630540000|2021-11-11 11:35:40|145.28||145.28||145.28||145.28||1
1636630550000|2021-11-11 11:35:50|145.3|145.3|145.52|145.38|145.52|145.4|145.28|145.24|27012
1636630560000|2021-11-11 11:36:00||145.36||145.38||145.38||145.36|0
1636630570000|2021-11-11 11:36:10|145.5|145.4|145.38|145.32|145.5|145.4|145.38|145.32|7995
1636630580000|2021-11-11 11:36:20|145.36|145.28|145.36|145.22|145.36|145.28|145.36|145.18|775
1636630590000|2021-11-11 11:36:30|145.26|145.2|145.26|145.16|145.26|145.2|145.26|145.16|1081
1636630600000|2021-11-11 11:36:40||145.18||145.18||145.22||145.16|2316
1636630610000|2021-11-11 11:36:50|145.3|145.2|145.32|145.22|145.36|145.22|145.28|145.2|4246
1636630620000|2021-11-11 11:37:00|145.26|145.18|145.26|145.18|145.26|145.18|145.24|145.18|0
1636630630000|2021-11-11 11:37:10|145.22||145.22||145.22||145.22||342
1636630640000|2021-11-11 11:37:20|145.2|145.16|145.2|145.06|145.2|145.16|145.18|145.04|9489
1636630650000|2021-11-11 11:37:30|145.1|145.04|145.2|145.08|145.2|145.08|145.1|145|5338
1636630660000|2021-11-11 11:37:40|145.18||145.14||145.18||145.14||102472
1636630670000|2021-11-11 11:37:50|145.12|145.06|145.2|145.1|145.2|145.16|145.1|145.02|68086
1636630680000|2021-11-11 11:38:00|145.16|145.12|145.32|145.22|145.32|145.22|145.16|145.12|24607
1636630690000|2021-11-11 11:38:10|||||||||8008
1636630700000|2021-11-11 11:38:20|||||||||18094
1636630710000|2021-11-11 11:38:30|||||||||500
1636630720000|2021-11-11 11:38:40|145.26|145.18|145.26|145.22|145.26|145.22|145.26|145.16|231
1636630730000|2021-11-11 11:38:50|145.24||145.24||145.24||145.24||1418
1636630740000|2021-11-11 11:39:00|145.22|145.16|145.24|145.16|145.24|145.16|145.22|145.16|369
1636630750000|2021-11-11 11:39:10|145.22|145.12|145.5|145.38|145.5|145.38|145.2|145.12|66756
1636630760000|2021-11-11 11:39:20|145.54|145.54|145.54|145.42|145.58|145.54|145.5|145.38|39492
1636630790000|2021-11-11 11:39:50||145.44||145.44||145.44||145.44|677
1636630800000|2021-11-11 11:40:00|145.5|145.46|145.5|145.46|145.5|145.46|145.5|145.46|773
1636630810000|2021-11-11 11:40:10|||||||||7508
1636630820000|2021-11-11 11:40:20|145.54|145.48|145.54|145.48|145.54|145.48|145.54|145.46|10252
1636630830000|2021-11-11 11:40:30|145.52|145.46|145.44|145.4|145.52|145.46|145.44|145.4|6878
1636630840000|2021-11-11 11:40:40|145.42|145.34|145.38|145.26|145.42|145.38|145.28|145.24|2569
1636630850000|2021-11-11 11:40:50|145.32|145.28|145.44|145.3|145.44|145.3|145.32|145.28|3961
1636630860000|2021-11-11 11:41:00|145.42|145.34|145.4|145.3|145.44|145.34|145.38|145.3|4669
1636630870000|2021-11-11 11:41:10|145.44|145.32|145.4|145.3|145.44|145.32|145.4|145.3|1130
1636630880000|2021-11-11 11:41:20|145.38|145.28|145.24|145.18|145.38|145.28|145.24|145.18|0
1636630890000|2021-11-11 11:41:30|145.22|145.16|145.22|145.16|145.22|145.16|145.22|145.16|0
1636630900000|2021-11-11 11:41:40|145.18|145.18|145.22|145.16|145.24|145.18|145.18|145.16|4196
1636630910000|2021-11-11 11:41:50|145.2|145.12|145.5|145.38|145.5|145.44|145.2|145.12|56310
1636630920000|2021-11-11 11:42:00|145.46|145.36|145.48|145.36|145.5|145.38|145.38|145.26|10048
1636630940000|2021-11-11 11:42:20|145.42|145.38|145.5|145.38|145.5|145.38|145.42|145.38|1693
1636630950000|2021-11-11 11:42:30|145.48||145.48||145.48||145.48||250
1636630960000|2021-11-11 11:42:40|||||||||3500
1636630970000|2021-11-11 11:42:50|||||||||358
1636630980000|2021-11-11 11:43:00|145.46|145.36|145.4|145.34|145.46|145.38|145.4|145.34|3774
1636630990000|2021-11-11 11:43:10|145.38|145.3|145.4|145.3|145.4|145.3|145.38|145.3|908
1636631000000|2021-11-11 11:43:20|145.34|145.28|145.36|145.24|145.36|145.28|145.32|145.18|952
1636631010000|2021-11-11 11:43:30|145.34||145.32||145.34||145.32||0
1636631020000|2021-11-11 11:43:40|145.34|145.26|145.66|145.54|145.72|145.62|145.34|145.26|25143
1636631040000|2021-11-11 11:44:00|||||||||205
1636631050000|2021-11-11 11:44:10|145.64|145.52|145.56|145.42|145.64|145.52|145.52|145.38|10377
1636631060000|2021-11-11 11:44:20|145.54||145.54||145.54||145.54||40000
1636631070000|2021-11-11 11:44:30|145.56|145.44|145.66|145.58|145.66|145.6|145.56|145.42|39790
1636631080000|2021-11-11 11:44:40|145.64|145.56|145.6|145.5|145.64|145.56|145.56|145.44|6740
1636631100000|2021-11-11 11:45:00|145.62|145.52|145.64|145.56|145.64|145.56|145.6|145.5|7048
1636631110000|2021-11-11 11:45:10|145.7|145.58|145.76|145.66|145.82|145.66|145.7|145.58|7682
1636631120000|2021-11-11 11:45:20|145.74|145.64|145.68|145.58|145.74|145.64|145.68|145.56|26144
1636631130000|2021-11-11 11:45:30|||||||||409
1636631140000|2021-11-11 11:45:40|145.7|145.62|145.8|145.64|145.88|145.72|145.7|145.62|20246
1636631150000|2021-11-11 11:45:50|145.78|145.62|145.74|145.6|145.78|145.62|145.74|145.58|0
1636631160000|2021-11-11 11:46:00|145.72|145.58|145.74|145.62|145.74|145.68|145.7|145.58|11617
1636631170000|2021-11-11 11:46:10|145.72|145.64|145.74|145.64|145.76|145.74|145.72|145.62|4223
1636631180000|2021-11-11 11:46:20|145.76|145.66|145.82|145.7|145.86|145.76|145.76|145.66|16412
1636631190000|2021-11-11 11:46:30|145.84|145.72|145.96|145.82|145.96|145.82|145.84|145.72|5600
1636631200000|2021-11-11 11:46:40|145.94|145.8|146|145.88|146.04|145.88|145.94|145.8|3110
1636631210000|2021-11-11 11:46:50|145.98|145.9|146|145.88|146|145.9|145.98|145.88|2074
1636631220000|2021-11-11 11:47:00|146.02|145.9|146.02|145.9|146.04|145.92|146.02|145.9|2524
1636631230000|2021-11-11 11:47:10|146.04|145.94|145.94|145.86|146.04|145.96|145.84|145.8|25670
1636631240000|2021-11-11 11:47:20|145.9|145.9|145.86|145.78|145.94|145.9|145.84|145.72|18068
1636631250000|2021-11-11 11:47:30|145.84|145.74|145.92|145.8|145.92|145.8|145.8|145.66|10248
1636631260000|2021-11-11 11:47:40|145.96|145.82|145.92|145.82|145.96|145.84|145.88|145.8|7389
1636631270000|2021-11-11 11:47:50|145.94|145.84|145.96|145.88|145.96|145.88|145.94|145.84|0
1636631280000|2021-11-11 11:48:00|145.94|145.84|145.98|145.88|145.98|145.88|145.9|145.84|12875
1636631290000|2021-11-11 11:48:10|146|145.9|146.06|145.94|146.08|145.96|146|145.9|3381
1636631300000|2021-11-11 11:48:20|146.08|145.96|146.1|145.96|146.1|145.96|146.08|145.94|4591
1636631310000|2021-11-11 11:48:30|146.08||146.08||146.08||146.08||0
1636631320000|2021-11-11 11:48:40|146.06|145.94|146.02|145.88|146.06|145.94|146.02|145.86|8166
1636631330000|2021-11-11 11:48:50|145.98|145.86|145.78|145.66|145.98|145.86|145.78|145.66|6218
1636631340000|2021-11-11 11:49:00|145.76|145.64|145.7|145.54|145.76|145.64|145.7|145.54|4473
1636631350000|2021-11-11 11:49:10||145.56||145.54||145.56||145.54|0
1636631370000|2021-11-11 11:49:30|145.6|145.52|145.62|145.54|145.62|145.54|145.56|145.4|19052
1636631380000|2021-11-11 11:49:40|145.66|145.56|145.82|145.68|145.88|145.7|145.6|145.54|17880
1636631390000|2021-11-11 11:49:50|145.8|145.66|145.66|145.54|145.8|145.66|145.66|145.48|253
1636631400000|2021-11-11 11:50:00|145.58|145.52|145.58|145.5|145.58|145.52|145.58|145.5|0
1636631410000|2021-11-11 11:50:10|145.56|145.46|145.68|145.56|145.7|145.56|145.52|145.36|11920
1636631420000|2021-11-11 11:50:20|145.66|145.54|145.6|145.48|145.66|145.54|145.6|145.46|0
1636631430000|2021-11-11 11:50:30|145.56||145.56||145.56||145.56||0
1636631440000|2021-11-11 11:50:40|145.5|145.46|145.5|145.4|145.5|145.48|145.5|145.38|3
1636631450000|2021-11-11 11:50:50|||||||||1673
1636631460000|2021-11-11 11:51:00|||||||||4102
1636631470000|2021-11-11 11:51:10|145.46||145.46||145.46||145.46||13
1636631500000|2021-11-11 11:51:40|||||||||6877
1636631510000|2021-11-11 11:51:50|||||||||517
1636631520000|2021-11-11 11:52:00|145.5|145.42|145.5|145.42|145.5|145.42|145.5|145.42|545
1636631530000|2021-11-11 11:52:10||145.44||145.44||145.44||145.44|0
1636631540000|2021-11-11 11:52:20|145.48|145.4|145.44|145.4|145.5|145.42|145.44|145.4|1944
1636631550000|2021-11-11 11:52:30|145.48|145.38|145.5|145.4|145.5|145.4|145.48|145.32|1142
1636631560000|2021-11-11 11:52:40||145.42||145.44||145.44||145.42|5
1636631570000|2021-11-11 11:52:50|145.46|145.42|145.46|145.4|145.46|145.42|145.46|145.38|40
1636631580000|2021-11-11 11:53:00||145.42||145.42||145.42||145.42|683
1636631610000|2021-11-11 11:53:30|145.44|145.38|145.5|145.4|145.52|145.42|145.42|145.38|1967
1636631630000|2021-11-11 11:53:50|145.52|145.42|145.86|145.72|145.88|145.72|145.5|145.42|73171
1636631640000|2021-11-11 11:54:00|145.84|145.7|145.64|145.52|145.84|145.72|145.62|145.5|15785
1636631650000|2021-11-11 11:54:10|145.66|145.54|145.78|145.64|145.8|145.64|145.66|145.54|17021
1636631660000|2021-11-11 11:54:20||145.62||145.64||145.64||145.62|0
1636631690000|2021-11-11 11:54:50|145.76|145.62|145.7|145.58|145.76|145.62|145.64|145.5|20201
1636631700000|2021-11-11 11:55:00|145.68|145.56|145.66|145.54|145.68|145.56|145.66|145.54|43798
1636631710000|2021-11-11 11:55:10|145.72|145.56|145.66|145.54|145.72|145.58|145.66|145.54|0
1636631720000|2021-11-11 11:55:20|||||||||18556
1636631730000|2021-11-11 11:55:30|||||||||88
1636631750000|2021-11-11 11:55:50|145.64|145.52|145.66|145.56|145.66|145.56|145.6|145.5|1267
1636631760000|2021-11-11 11:56:00|||||||||1038
1636631770000|2021-11-11 11:56:10|145.64|145.54|145.64|145.56|145.64|145.58|145.6|145.5|593
1636631780000|2021-11-11 11:56:20|145.62|145.54|145.62|145.5|145.62|145.54|145.62|145.48|504
1636631790000|2021-11-11 11:56:30|145.6|145.48|145.66|145.58|145.66|145.58|145.58|145.44|19496
1636631800000|2021-11-11 11:56:40|145.68|145.6|145.74|145.62|145.74|145.62|145.68|145.6|3956
1636631810000|2021-11-11 11:56:50|145.76|145.64|145.8|145.68|145.8|145.68|145.76|145.62|5897
1636631820000|2021-11-11 11:57:00|145.78|145.66|145.74|145.62|145.78|145.66|145.7|145.58|124
1636631830000|2021-11-11 11:57:10|145.78|145.64|145.76|145.64|145.8|145.68|145.76|145.62|6493
1636631860000|2021-11-11 11:57:40|145.74|145.62|145.62|145.52|145.74|145.62|145.58|145.5|3267
1636631880000|2021-11-11 11:58:00|145.58|145.48|145.52|145.38|145.58|145.48|145.52|145.38|1554
1636631890000|2021-11-11 11:58:10||145.4||145.38||145.42||145.38|0
1636631900000|2021-11-11 11:58:20|145.5|145.36|145.48|145.34|145.5|145.36|145.48|145.34|0
1636631920000|2021-11-11 11:58:40|145.46|145.32|145.26|145.12|145.46|145.34|145.26|145.1|5536
1636631930000|2021-11-11 11:58:50|145.24|145.1|145.22|145.1|145.24|145.1|145.22|145.08|878
1636631940000|2021-11-11 11:59:00|145.18|145.06|145.14|145.04|145.18|145.06|145.14|145.02|23450
1636631950000|2021-11-11 11:59:10|145.12|145.02|145.12|145.02|145.12|145.02|145.12|145|0
1636631970000|2021-11-11 11:59:30|145.18|145|145.18|145.04|145.18|145.06|145.14|145|24782
1636631990000|2021-11-11 11:59:50|145.16|145.06|145.18|145.1|145.18|145.1|145.16|145.06|7364
1636632000000|2021-11-11 12:00:00|145.16|145.06|145.18|145.06|145.18|145.08|145.16|145.02|11
1636632010000|2021-11-11 12:00:10||145.08||145.08||145.08||145.08|1407
1636632020000|2021-11-11 12:00:20|145.2|145.1|145.2|145.1|145.22|145.12|145.2|145.08|19816
1636632030000|2021-11-11 12:00:30|145.18|145.06|145.18|145.08|145.18|145.08|145.18|145.06|0
1636632040000|2021-11-11 12:00:40|145.16||145.16||145.16||145.16||0
1636632050000|2021-11-11 12:00:50|||||||||92901
1636632070000|2021-11-11 12:01:10|145.2|145.1|145.2|145.1|145.2|145.1|145.2|145.1|2538
1636632080000|2021-11-11 12:01:20|||||||||643
1636632090000|2021-11-11 12:01:30|145.18|145.08|145.18|145.08|145.18|145.08|145.18|145.08|45780
1636632110000|2021-11-11 12:01:50|145.16||145.18||145.2||145.16||450
1636632120000|2021-11-11 12:02:00|145.2|145.1|145.18|145.08|145.2|145.1|145.1|145.08|864
1636632190000|2021-11-11 12:03:10|145.16||145.18||145.18||145.16||30
1636632200000|2021-11-11 12:03:20|||||||||29
1636632220000|2021-11-11 12:03:40||145.1||145.1||145.1||145.1|12833
1636632230000|2021-11-11 12:03:50|145.2|145.14|145.18|145.1|145.24|145.16|145.18|145.1|4215
1636632260000|2021-11-11 12:04:20|||||||||8000
1636632270000|2021-11-11 12:04:30|145.24|145.12|145.22|145.16|145.24|145.18|145.22|145.1|2006
1636632280000|2021-11-11 12:04:40|||||||||93272
1636632290000|2021-11-11 12:04:50|145.24|145.24|145.22|145.12|145.28|145.24|145.22|145.1|55519
1636632350000|2021-11-11 12:05:50||145.14||145.16||145.16||145.12|10
1636632370000|2021-11-11 12:06:10|145.2|145.12|145.22|145.12|145.22|145.12|145.18|145.1|6849
1636632380000|2021-11-11 12:06:20|||||||||2000
1636632390000|2021-11-11 12:06:30|145.2|145.1|145.18|145.12|145.2|145.12|145.16|145.1|5650
1636632410000|2021-11-11 12:06:50|||||||||1195
1636632420000|2021-11-11 12:07:00|145.2||145.2||145.2||145.2||30
1636632430000|2021-11-11 12:07:10|145.18|145.1|145.18|145.1|145.18|145.1|145.18|145.1|3
1636632440000|2021-11-11 12:07:20|145.2||145.18||145.2||145.18||0
1636632450000|2021-11-11 12:07:30|145.2|145.12|145.18|145.1|145.2|145.12|145.18|145.1|860
1636632460000|2021-11-11 12:07:40|||||||||3453
1636632470000|2021-11-11 12:07:50|145.2|145.12|145.18|145.1|145.2|145.12|145.18|145.1|8819
1636632480000|2021-11-11 12:08:00|145.16|145.08|145.1|145.02|145.16|145.1|145.1|145|5818
1636632490000|2021-11-11 12:08:10||145.04||145.02||145.04||145.02|0
1636632510000|2021-11-11 12:08:30|145.08|145|145.04|145|145.08|145|145.04|145|16180
1636632520000|2021-11-11 12:08:40|145.02|144.98|144.92|144.82|145.02|145|144.88|144.76|32322
1636632540000|2021-11-11 12:09:00|144.94|144.84|144.92|144.82|144.96|144.9|144.92|144.82|5986
1636632570000|2021-11-11 12:09:30|144.9|144.84|144.84|144.72|144.9|144.84|144.8|144.7|6267
1636632580000|2021-11-11 12:09:40||144.7||144.72||144.72||144.7|34343
1636632600000|2021-11-11 12:10:00|144.82|144.7|144.8|144.7|144.84|144.74|144.8|144.68|10830
1636632610000|2021-11-11 12:10:10|||||||||2049
1636632620000|2021-11-11 12:10:20|144.78|144.68|145|144.92|145.02|144.92|144.78|144.68|20364
1636632630000|2021-11-11 12:10:30|145.04|144.94|145.08|144.98|145.12|145.06|145.02|144.9|15000
1636632640000|2021-11-11 12:10:40||144.96||144.96||144.98||144.96|0
1636632650000|2021-11-11 12:10:50|145.06|144.94|145.04|144.9|145.06|144.94|145.04|144.9|2366
1636632660000|2021-11-11 12:11:00|||||||||2636
1636632670000|2021-11-11 12:11:10|145.06|144.92|145.12|145.02|145.14|145.12|145.06|144.92|59134
1636632680000|2021-11-11 12:11:20|145.1|145|145.02|144.96|145.1|145|145.02|144.9|1501
1636632690000|2021-11-11 12:11:30|145.06|144.98|145.16|145.04|145.18|145.04|145.06|144.98|2594
1636632700000|2021-11-11 12:11:40|145.14|145.02|145.14|145.04|145.14|145.04|145.08|144.96|3156
1636632720000|2021-11-11 12:12:00|145.16|145.06|145.02|144.9|145.2|145.08|145.02|144.88|2792
1636632730000|2021-11-11 12:12:10|||||||||10198
1636632760000|2021-11-11 12:12:40||144.88||144.9||144.9||144.88|35
1636632780000|2021-11-11 12:13:00||144.92||144.9||144.92||144.9|0
1636632800000|2021-11-11 12:13:20|145.06|144.92|145.06|145|145.06|145|145.06|144.92|4948
1636632810000|2021-11-11 12:13:30|||||||||6000
1636632820000|2021-11-11 12:13:40|145.12|145.02|145.2|145.12|145.2|145.12|145.12|145.02|12281
1636632830000|2021-11-11 12:13:50|145.18|145.22|145.2|145.14|145.24|145.22|145.16|145.12|16945
1636632840000|2021-11-11 12:14:00|145.18|145.12|145.1|145|145.18|145.12|145.1|144.98|3888
1636632850000|2021-11-11 12:14:10|145.12|145.04|145.26|145.14|145.28|145.14|145.12|145.02|19790
1636632860000|2021-11-11 12:14:20|145.24|145.16|145.3|145.18|145.32|145.18|145.24|145.16|470
1636632880000|2021-11-11 12:14:40||145.2||145.2||145.2||145.2|100
1636632890000|2021-11-11 12:14:50|||||||||850
1636632900000|2021-11-11 12:15:00|145.26|145.18|145.24|145.12|145.26|145.18|145.24|145.1|2000
1636632910000|2021-11-11 12:15:10|145.22|145.1|145.2|145.1|145.22|145.1|145.2|145.1|0
1636632920000|2021-11-11 12:15:20|145.16|145.08|145.1|145|145.16|145.12|145.1|145|3068
1636632930000|2021-11-11 12:15:30||145.02||145||145.02||145|17340
1636632960000|2021-11-11 12:16:00||145.02||145.02||145.02||145.02|0
1636633000000|2021-11-11 12:16:40|||||||||7005
1636633020000|2021-11-11 12:17:00|145.08|145.04|145.08|145|145.08|145.04|145.08|145|7271
1636633060000|2021-11-11 12:17:40|||||||||2000
1636633090000|2021-11-11 12:18:10|145.06|144.98|145.02|144.96|145.06|144.98|144.98|144.88|11668
1636633100000|2021-11-11 12:18:20|145.04|144.98|145.08|144.98|145.08|145.02|145.04|144.98|5003
1636633110000|2021-11-11 12:18:30|145.06|145|145.08|145|145.08|145|145.06|145|354
1636633120000|2021-11-11 12:18:40|145.06|144.96|145.02|144.94|145.08|144.96|145.02|144.92|380
1636633130000|2021-11-11 12:18:50||144.92||144.92||144.92||144.92|4764
1636633140000|2021-11-11 12:19:00|145|144.94|145|144.94|145.02|144.94|144.98|144.94|0
1636633160000|2021-11-11 12:19:20|145.02|144.92|145.1|145.02|145.1|145.04|145|144.92|8153
1636633170000|2021-11-11 12:19:30|145.14|145.04|145.08|144.96|145.14|145.08|145.08|144.96|4010
1636633180000|2021-11-11 12:19:40||144.98||144.98||144.98||144.98|777
1636633190000|2021-11-11 12:19:50|145.14|145|145.12|145.04|145.14|145.04|145.12|145|4923
1636633200000|2021-11-11 12:20:00|145.1|144.98|145.08|145.02|145.1|145.02|145.08|144.98|36
1636633210000|2021-11-11 12:20:10|145.06|144.98|145.04|144.94|145.06|144.98|145.04|144.94|23431
1636633230000|2021-11-11 12:20:30|||||||||1975
1636633240000|2021-11-11 12:20:40|145||144.98||145||144.98||0
1636633250000|2021-11-11 12:20:50|||||||||1757
1636633260000|2021-11-11 12:21:00|||||||||1785
1636633270000|2021-11-11 12:21:10|145||145||145||145||0
1636633290000|2021-11-11 12:21:30|144.98|144.92|144.82|144.72|144.98|144.92|144.82|144.72|16866
1636633300000|2021-11-11 12:21:40|144.8|144.74|144.8|144.7|144.8|144.74|144.76|144.68|3473
1636633310000|2021-11-11 12:21:50|144.86|144.72|144.86|144.78|144.88|144.78|144.84|144.7|1480
1636633320000|2021-11-11 12:22:00|144.82|144.76|144.82|144.76|144.82|144.76|144.82|144.76|0
1636633340000|2021-11-11 12:22:20|144.8|144.74|144.8|144.7|144.8|144.74|144.8|144.7|4487
1636633350000|2021-11-11 12:22:30|||||||||22150
1636633360000|2021-11-11 12:22:40||144.72||144.72||144.72||144.72|35
1636633410000|2021-11-11 12:23:30|||||||||49805
1636633420000|2021-11-11 12:23:40|144.86|144.74|144.78|144.72|144.86|144.76|144.78|144.72|1263
1636633480000|2021-11-11 12:24:40|||||||||690
1636633490000|2021-11-11 12:24:50|144.8|144.74|144.8|144.72|144.8|144.74|144.8|144.72|1000
1636633500000|2021-11-11 12:25:00|144.78||144.8||144.8||144.78||3428
1636633520000|2021-11-11 12:25:20|144.84|144.74|144.8|144.74|144.84|144.8|144.8|144.72|7214
1636633570000|2021-11-11 12:26:10|144.84|144.76|144.8|144.74|144.84|144.76|144.8|144.74|402
1636633590000|2021-11-11 12:26:30||144.78||144.78||144.78||144.78|40429
1636633600000|2021-11-11 12:26:40|||||||||8683
1636633610000|2021-11-11 12:26:50|||||||||3566
1636633620000|2021-11-11 12:27:00|||||||||1025
1636633640000|2021-11-11 12:27:20|||||||||10000
1636633650000|2021-11-11 12:27:30|144.82|144.8|144.84|144.82|144.84|144.82|144.82|144.78|5091
1636633660000|2021-11-11 12:27:40|144.82|144.78|144.82|144.78|144.84|144.78|144.82|144.78|114
1636633680000|2021-11-11 12:28:00|144.84|144.8|144.92|144.82|144.94|144.88|144.84|144.8|16605
1636633690000|2021-11-11 12:28:10||144.84||144.82||144.84||144.82|1
1636633700000|2021-11-11 12:28:20||144.84||144.86||144.88||144.82|627
1636633710000|2021-11-11 12:28:30|144.96|144.88|144.98|144.92|145|144.92|144.96|144.88|1606
1636633720000|2021-11-11 12:28:40|||||||||1387
1636633730000|2021-11-11 12:28:50|144.96|144.9|144.98|144.92|145|144.92|144.92|144.88|5645
1636633740000|2021-11-11 12:29:00|145|144.94|145|144.94|145|144.96|145|144.94|1792
1636633750000|2021-11-11 12:29:10|145.02|144.96|145.08|145.02|145.1|145.02|145.02|144.96|7358
1636633760000|2021-11-11 12:29:20|145.06|145.04|145.02|144.96|145.06|145.04|145.02|144.94|3646
1636633770000|2021-11-11 12:29:30|145.06|144.98|145.1|145.02|145.1|145.02|145.06|144.96|956
1636633780000|2021-11-11 12:29:40|145.14|145.04|145.08|145.02|145.14|145.04|145.08|145.02|0
1636633790000|2021-11-11 12:29:50|145.06|145|145|144.9|145.06|145|145|144.9|6184
1636633800000|2021-11-11 12:30:00|144.98|144.88|144.96|144.86|144.98|144.88|144.96|144.84|0
1636633810000|2021-11-11 12:30:10|||||||||1330
1636633820000|2021-11-11 12:30:20|144.94|144.84|144.92|144.82|144.94|144.86|144.92|144.8|340
1636633840000|2021-11-11 12:30:40|||||||||237
1636633850000|2021-11-11 12:30:50|||||||||5000
1636633860000|2021-11-11 12:31:00|||||||||345
1636633870000|2021-11-11 12:31:10|144.9|144.8|144.88|144.8|144.9|144.82|144.88|144.8|30
1636633880000|2021-11-11 12:31:20||144.82||144.82||144.82||144.82|0
1636633900000|2021-11-11 12:31:40|||||||||2500
1636633920000|2021-11-11 12:32:00|||||||||2000
1636633950000|2021-11-11 12:32:30|144.86|144.8|144.84|144.74|144.86|144.8|144.84|144.74|2
1636633980000|2021-11-11 12:33:00|144.82|144.72|144.8|144.72|144.82|144.72|144.8|144.72|120
1636634000000|2021-11-11 12:33:20|144.78|144.7|144.72|144.6|144.78|144.7|144.7|144.6|436
1636634010000|2021-11-11 12:33:30||144.62||144.62||144.64||144.62|0
1636634020000|2021-11-11 12:33:40|144.7|144.6|144.72|144.62|144.72|144.66|144.64|144.56|4031
1636634030000|2021-11-11 12:33:50||144.64||144.64||144.64||144.64|675
1636634080000|2021-11-11 12:34:40|144.7||144.7||144.7||144.7||713
1636634090000|2021-11-11 12:34:50|144.72|144.66|144.72|144.66|144.72|144.66|144.72|144.66|0
1636634110000|2021-11-11 12:35:10|144.74|144.68|144.78|144.72|144.78|144.72|144.74|144.68|7233
1636634150000|2021-11-11 12:35:50|144.76|144.7|144.76|144.68|144.76|144.7|144.72|144.66|1159
1636634160000|2021-11-11 12:36:00|||||||||1000
1636634170000|2021-11-11 12:36:10|144.74||144.76||144.76||144.72||742
1636634180000|2021-11-11 12:36:20|144.78|144.7|144.76|144.7|144.8|144.7|144.76|144.7|5500
1636634190000|2021-11-11 12:36:30|||||||||40258
1636634210000|2021-11-11 12:36:50|144.78|144.78|144.78|144.72|144.8|144.78|144.78|144.7|16701
1636634230000|2021-11-11 12:37:10|||||||||2760
1636634240000|2021-11-11 12:37:20|144.76|144.7|144.68|144.6|144.76|144.7|144.66|144.58|6877
1636634260000|2021-11-11 12:37:40|||||||||9604
1636634300000|2021-11-11 12:38:20||144.62||144.62||144.62||144.62|117
1636634310000|2021-11-11 12:38:30|||||||||900
1636634320000|2021-11-11 12:38:40|||||||||20000
1636634330000|2021-11-11 12:38:50|144.7|144.64|144.72|144.66|144.72|144.68|144.7|144.64|2779
1636634340000|2021-11-11 12:39:00|144.74|144.7|144.78|144.72|144.84|144.78|144.74|144.7|11251
1636634360000|2021-11-11 12:39:20|144.76|144.7|144.68|144.6|144.76|144.7|144.64|144.6|1072
1636634380000|2021-11-11 12:39:40|144.7|144.62|144.76|144.66|144.76|144.68|144.68|144.62|1969
1636634390000|2021-11-11 12:39:50||144.68||144.68||144.68||144.68|22737
1636634400000|2021-11-11 12:40:00|144.74||144.72||144.74||144.72||0
1636634410000|2021-11-11 12:40:10|144.74||144.74||144.74||144.74||5520
1636634430000|2021-11-11 12:40:30|144.78|144.7|144.76|144.68|144.78|144.74|144.74|144.68|1384
1636634470000|2021-11-11 12:41:10|144.74|144.66|144.68|144.6|144.74|144.66|144.68|144.58|7860
1636634480000|2021-11-11 12:41:20|||||||||7663
1636634500000|2021-11-11 12:41:40|||||||||26113
1636634530000|2021-11-11 12:42:10|144.72|144.62|144.64|144.6|144.72|144.62|144.64|144.6|2526
1636634540000|2021-11-11 12:42:20|144.66|144.62|144.72|144.68|144.72|144.7|144.66|144.62|9734
1636634560000|2021-11-11 12:42:40|144.7|144.64|144.66|144.6|144.7|144.64|144.66|144.6|10349
1636634570000|2021-11-11 12:42:50|144.64||144.64||144.64||144.64||10000
1636634580000|2021-11-11 12:43:00|144.6|144.58|144.58|144.5|144.6|144.58|144.58|144.44|1338
1636634590000|2021-11-11 12:43:10|144.6|144.52|144.58|144.56|144.6|144.56|144.58|144.52|0
1636634600000|2021-11-11 12:43:20||144.52||144.5||144.52||144.5|122092
1636634610000|2021-11-11 12:43:30|144.46|144.48|144.42|144.34|144.58|144.48|144.42|144.32|100736
1636634620000|2021-11-11 12:43:40|144.44|144.36|144.42|144.38|144.46|144.4|144.42|144.36|10834
1636634630000|2021-11-11 12:43:50|||||||||130000
1636634640000|2021-11-11 12:44:00|144.46|144.46|144.4|144.36|144.54|144.52|144.3|144.2|102784
1636634650000|2021-11-11 12:44:10|144.42|144.34|144.6|144.52|144.6|144.52|144.36|144.3|18703
1636634660000|2021-11-11 12:44:20|144.64|144.54|144.66|144.58|144.66|144.6|144.62|144.54|4088
1636634670000|2021-11-11 12:44:30||144.6||144.58||144.6||144.58|1060
1636634680000|2021-11-11 12:44:40|144.64|144.6|144.64|144.6|144.64|144.6|144.64|144.6|30
1636634690000|2021-11-11 12:44:50|144.68|144.62|144.68|144.6|144.7|144.64|144.68|144.58|932
1636634740000|2021-11-11 12:45:40|||||||||13749
1636634750000|2021-11-11 12:45:50|144.58|144.58|144.6|144.54|144.68|144.58|144.58|144.52|32377
1636634760000|2021-11-11 12:46:00|144.62|144.56|144.68|144.64|144.68|144.64|144.62|144.54|2137
1636634780000|2021-11-11 12:46:20|144.66|144.62|144.58|144.5|144.66|144.62|144.54|144.5|11925
1636634820000|2021-11-11 12:47:00|144.56|144.48|144.68|144.64|144.7|144.64|144.54|144.46|45814
1636634830000|2021-11-11 12:47:10|144.72|144.66|144.76|144.68|144.78|144.7|144.72|144.66|2070
1636634840000|2021-11-11 12:47:20|144.74|144.7|144.72|144.64|144.74|144.7|144.68|144.64|21110
1636634850000|2021-11-11 12:47:30||144.66||144.64||144.66||144.64|50
1636634870000|2021-11-11 12:47:50|144.7|144.66|144.7|144.66|144.7|144.66|144.7|144.66|1634
1636634940000|2021-11-11 12:49:00|144.72|144.68|144.8|144.72|144.8|144.72|144.72|144.68|2606
1636634970000|2021-11-11 12:49:30||144.74||144.72||144.74||144.72|96
1636634980000|2021-11-11 12:49:40|||||||||13
1636634990000|2021-11-11 12:49:50|||||||||1817
1636635000000|2021-11-11 12:50:00|144.82|144.74|144.84|144.74|144.92|144.82|144.82|144.74|10160
1636635010000|2021-11-11 12:50:10|144.82|144.72|144.8|144.72|144.82|144.72|144.8|144.72|1250
1636635020000|2021-11-11 12:50:20|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|0
1636635050000|2021-11-11 12:50:50|144.84|144.78|144.96|144.88|144.98|144.88|144.84|144.78|4167
1636635060000|2021-11-11 12:51:00|||||||||103
1636635070000|2021-11-11 12:51:10|144.94|144.86|144.76|144.7|144.94|144.86|144.76|144.68|5703
1636635090000|2021-11-11 12:51:30|144.74||144.74||144.74||144.74||98
1636635130000|2021-11-11 12:52:10|144.76|144.72|144.76|144.7|144.78|144.74|144.76|144.7|4086
1636635140000|2021-11-11 12:52:20|144.78|144.72|144.78|144.72|144.78|144.74|144.78|144.72|122
1636635160000|2021-11-11 12:52:40||144.7||144.7||144.7||144.7|0
1636635170000|2021-11-11 12:52:50||144.72||144.72||144.72||144.72|412
1636635190000|2021-11-11 12:53:10|144.8|144.76|144.84|144.78|144.84|144.8|144.8|144.74|2146
1636635210000|2021-11-11 12:53:30|||||||||64
1636635220000|2021-11-11 12:53:40|144.82|144.74|144.78|144.7|144.82|144.74|144.78|144.7|4777
1636635230000|2021-11-11 12:53:50||144.68||144.7||144.72||144.66|0
1636635240000|2021-11-11 12:54:00|||||||||200
1636635250000|2021-11-11 12:54:10|144.82|144.72|144.78|144.72|144.82|144.74|144.78|144.72|1583
1636635260000|2021-11-11 12:54:20||144.7||144.72||144.72||144.7|8
1636635280000|2021-11-11 12:54:40|144.76|144.7|144.92|144.84|145.06|144.96|144.76|144.64|52373
1636635290000|2021-11-11 12:54:50|144.94|144.82|144.8|144.72|144.96|144.86|144.8|144.72|4678
1636635310000|2021-11-11 12:55:10|144.78|144.7|144.78|144.72|144.78|144.72|144.78|144.68|670
1636635330000|2021-11-11 12:55:30|144.8|144.74|144.82|144.72|144.88|144.78|144.8|144.72|2088
1636635350000|2021-11-11 12:55:50|144.78||144.78||144.78||144.78||0
1636635390000|2021-11-11 12:56:30|||||||||4696
1636635400000|2021-11-11 12:56:40||144.7||144.74||144.74||144.7|4629
1636635410000|2021-11-11 12:56:50|144.76|144.72|144.74|144.66|144.76|144.72|144.74|144.66|56
1636635420000|2021-11-11 12:57:00||144.64||144.64||144.64||144.64|0
1636635430000|2021-11-11 12:57:10|144.78|144.66|144.84|144.72|144.84|144.76|144.78|144.66|10514
1636635440000|2021-11-11 12:57:20|144.8|144.74|144.84|144.76|144.86|144.84|144.8|144.74|13709
1636635460000|2021-11-11 12:57:40|144.82|144.78|144.78|144.68|144.82|144.8|144.78|144.66|115
1636635480000|2021-11-11 12:58:00|144.8|144.7|144.78|144.72|144.84|144.72|144.78|144.7|2363
1636635500000|2021-11-11 12:58:20|144.76|144.7|144.76|144.68|144.76|144.7|144.76|144.66|1500
1636635510000|2021-11-11 12:58:30|144.74|144.7|144.72|144.62|144.74|144.7|144.72|144.62|5908
1636635520000|2021-11-11 12:58:40||144.64||144.62||144.64||144.62|2
1636635530000|2021-11-11 12:58:50||144.64||144.64||144.64||144.64|0
1636635540000|2021-11-11 12:59:00|144.68|144.62|144.64|144.56|144.68|144.64|144.64|144.54|3169
1636635550000|2021-11-11 12:59:10|144.62|144.54|144.62|144.54|144.62|144.54|144.62|144.54|0
1636635570000|2021-11-11 12:59:30|144.64|144.56|144.64|144.56|144.64|144.56|144.64|144.56|0
1636635580000|2021-11-11 12:59:40||144.58||144.56||144.58||144.56|3440
1636635590000|2021-11-11 12:59:50|144.62|144.54|144.62|144.52|144.62|144.54|144.62|144.52|1000
1636635600000|2021-11-11 13:00:00|||||||||68
1636635610000|2021-11-11 13:00:10||144.54||144.54||144.56||144.54|0
1636635620000|2021-11-11 13:00:20|144.64|144.56|144.62|144.54|144.64|144.56|144.62|144.52|0
1636635660000|2021-11-11 13:01:00|||||||||3440
1636635670000|2021-11-11 13:01:10||144.5||144.52||144.52||144.5|221
1636635680000|2021-11-11 13:01:20|144.6|144.54|144.58|144.52|144.6|144.54|144.58|144.5|1692
1636635690000|2021-11-11 13:01:30|||||||||290
1636635710000|2021-11-11 13:01:50|144.5|144.5|144.56|144.5|144.58|144.52|144.48|144.44|12955
1636635720000|2021-11-11 13:02:00|144.58|144.52|144.56|144.48|144.58|144.52|144.56|144.46|8723
1636635740000|2021-11-11 13:02:20|144.58|144.5|144.56|144.5|144.58|144.52|144.56|144.5|2704
1636635750000|2021-11-11 13:02:30|||||||||1383
1636635770000|2021-11-11 13:02:50|144.58|144.54|144.7|144.6|144.72|144.62|144.58|144.54|9839
1636635780000|2021-11-11 13:03:00|144.72|144.66|144.72|144.66|144.76|144.68|144.72|144.64|2222
1636635790000|2021-11-11 13:03:10||144.68||144.68||144.68||144.68|2073
1636635810000|2021-11-11 13:03:30|144.7|144.66|144.72|144.66|144.72|144.66|144.7|144.66|4
1636635820000|2021-11-11 13:03:40|||||||||8
1636635830000|2021-11-11 13:03:50||144.68||144.68||144.68||144.68|0
1636635840000|2021-11-11 13:04:00||144.66||144.66||144.68||144.66|10
1636635860000|2021-11-11 13:04:20|||||||||9
1636635870000|2021-11-11 13:04:30|||||||||1000
1636635890000|2021-11-11 13:04:50|||||||||687
1636635900000|2021-11-11 13:05:00|144.7|144.64|144.72|144.64|144.72|144.64|144.7|144.6|3359
1636635910000|2021-11-11 13:05:10|144.7||144.7||144.7||144.7||0
1636635920000|2021-11-11 13:05:20||144.66||144.66||144.66||144.66|68
1636635950000|2021-11-11 13:05:50|144.68|144.62|144.64|144.58|144.68|144.62|144.6|144.52|9865
1636635960000|2021-11-11 13:06:00||144.56||144.56||144.56||144.56|3635
1636635970000|2021-11-11 13:06:10|144.62|144.54|144.56|144.48|144.62|144.54|144.56|144.48|8953
1636635980000|2021-11-11 13:06:20|144.54|144.46|144.58|144.52|144.62|144.54|144.54|144.46|1762
1636635990000|2021-11-11 13:06:30|144.56|144.48|144.56|144.46|144.56|144.48|144.56|144.46|12
1636636000000|2021-11-11 13:06:40||144.48||144.48||144.48||144.48|0
1636636010000|2021-11-11 13:06:50||144.46||144.46||144.46||144.46|0
1636636020000|2021-11-11 13:07:00|144.54|144.44|144.5|144.44|144.54|144.44|144.5|144.44|8000
1636636030000|2021-11-11 13:07:10||144.46||144.44||144.46||144.44|40540
1636636040000|2021-11-11 13:07:20|144.52|144.46|144.54|144.5|144.56|144.5|144.5|144.44|5882
1636636050000|2021-11-11 13:07:30|144.5|144.46|144.54|144.46|144.54|144.5|144.5|144.46|346
1636636060000|2021-11-11 13:07:40|||||||||4965
1636636070000|2021-11-11 13:07:50|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|1877
1636636120000|2021-11-11 13:08:40|144.5||144.52||144.52||144.5||1008
1636636130000|2021-11-11 13:08:50|144.5||144.52||144.52||144.5||0
1636636140000|2021-11-11 13:09:00|144.5||144.48||144.5||144.48||18959
1636636150000|2021-11-11 13:09:10|||||||||701
1636636160000|2021-11-11 13:09:20|144.52|144.46|144.48|144.44|144.52|144.46|144.48|144.44|3990
1636636190000|2021-11-11 13:09:50||144.46||144.46||144.46||144.46|1995
1636636200000|2021-11-11 13:10:00|144.5|144.48|144.5|144.44|144.52|144.48|144.5|144.44|4570
1636636220000|2021-11-11 13:10:20|144.52|144.46|144.54|144.5|144.54|144.5|144.5|144.46|5683
1636636230000|2021-11-11 13:10:30|144.52|144.46|144.54|144.46|144.56|144.48|144.52|144.44|3
1636636240000|2021-11-11 13:10:40|||||||||336
1636636260000|2021-11-11 13:11:00|||||||||647
1636636270000|2021-11-11 13:11:10|144.52|144.48|144.52|144.46|144.52|144.48|144.52|144.46|37
1636636290000|2021-11-11 13:11:30||144.48||144.46||144.48||144.46|0
1636636300000|2021-11-11 13:11:40|||||||||41813
1636636320000|2021-11-11 13:12:00|144.5|144.44|144.4|144.34|144.5|144.44|144.4|144.34|39980
1636636330000|2021-11-11 13:12:10|144.38|144.32|144.38|144.3|144.4|144.32|144.38|144.3|1117
1636636410000|2021-11-11 13:13:30|144.36|144.32|144.3|144.2|144.36|144.32|144.28|144.18|6659
1636636420000|2021-11-11 13:13:40|144.28||144.26||144.3||144.26||862
1636636430000|2021-11-11 13:13:50|||||||||5000
1636636440000|2021-11-11 13:14:00|144.24|144.18|144.2|144.12|144.26|144.18|144.2|144.12|1500
1636636450000|2021-11-11 13:14:10|144.18|144.14|144.22|144.2|144.24|144.2|144.18|144.14|9398
1636636460000|2021-11-11 13:14:20|||||||||1605
1636636470000|2021-11-11 13:14:30|144.2|144.16|144.2|144.14|144.22|144.18|144.2|144.14|8609
1636636490000|2021-11-11 13:14:50|144.18|144.12|144.18|144.08|144.18|144.12|144.18|144.06|0
1636636500000|2021-11-11 13:15:00|144.16|144.1|144.18|144.12|144.18|144.12|144.14|144.08|2897
1636636510000|2021-11-11 13:15:10|144.2|144.16|144.34|144.28|144.34|144.28|144.2|144.16|12178
1636636520000|2021-11-11 13:15:20|144.32|144.26|144.28|144.2|144.32|144.26|144.28|144.18|1647
1636636530000|2021-11-11 13:15:30|144.32|144.22|144.32|144.22|144.32|144.24|144.32|144.22|0
1636636540000|2021-11-11 13:15:40||144.24||144.24||144.24||144.24|61
1636636550000|2021-11-11 13:15:50|||||||||10
1636636560000|2021-11-11 13:16:00|144.34|144.26|144.32|144.28|144.34|144.28|144.32|144.26|1013
1636636570000|2021-11-11 13:16:10|144.34|144.3|144.36|144.28|144.42|144.34|144.3|144.26|9706
1636636580000|2021-11-11 13:16:20|||||||||2000
1636636590000|2021-11-11 13:16:30|144.34|144.26|144.34|144.26|144.36|144.26|144.32|144.26|3
1636636610000|2021-11-11 13:16:50|144.36|144.28|144.36|144.28|144.36|144.28|144.36|144.28|0
1636636620000|2021-11-11 13:17:00|144.4|144.3|144.42|144.32|144.42|144.32|144.4|144.3|514
1636636630000|2021-11-11 13:17:10|||||||||1488
1636636650000|2021-11-11 13:17:30|144.38||144.38||144.38||144.38||30
1636636660000|2021-11-11 13:17:40|144.42|144.34|144.42|144.36|144.42|144.36|144.42|144.34|5
1636636680000|2021-11-11 13:18:00|144.46|144.38|144.44|144.36|144.46|144.42|144.44|144.36|36166
1636636690000|2021-11-11 13:18:10|144.48|144.4|144.52|144.42|144.54|144.44|144.48|144.4|2869
1636636700000|2021-11-11 13:18:20|144.48||144.48||144.48||144.48||0
1636636710000|2021-11-11 13:18:30|||||||||985
1636636720000|2021-11-11 13:18:40|||||||||932
1636636730000|2021-11-11 13:18:50|||||||||924
1636636740000|2021-11-11 13:19:00|144.52|144.44|144.5|144.42|144.52|144.46|144.5|144.42|1146
1636636750000|2021-11-11 13:19:10|||||||||700
1636636780000|2021-11-11 13:19:40|144.48|144.44|144.44|144.34|144.48|144.44|144.4|144.32|8970
1636636790000|2021-11-11 13:19:50|144.42|144.3|144.36|144.28|144.42|144.3|144.36|144.28|13
1636636800000|2021-11-11 13:20:00|144.38|144.3|144.38|144.32|144.4|144.32|144.38|144.3|2206
1636636820000|2021-11-11 13:20:20|144.4|144.34|144.4|144.36|144.42|144.36|144.4|144.34|3103
1636636830000|2021-11-11 13:20:30|144.42|144.38|144.54|144.46|144.56|144.46|144.42|144.36|16530
1636636840000|2021-11-11 13:20:40|144.52|144.44|144.46|144.38|144.52|144.44|144.46|144.38|3687
1636636860000|2021-11-11 13:21:00|||||||||1369
1636636870000|2021-11-11 13:21:10|144.44|144.36|144.46|144.4|144.5|144.4|144.42|144.32|3859
1636636900000|2021-11-11 13:21:40|144.5|144.42|144.52|144.44|144.54|144.46|144.5|144.42|5682
1636636910000|2021-11-11 13:21:50|144.48||144.48||144.48||144.48||0
1636636940000|2021-11-11 13:22:20|||||||||2748
1636636950000|2021-11-11 13:22:30||144.4||144.4||144.42||144.4|1711
1636636990000|2021-11-11 13:23:10||144.44||144.44||144.44||144.44|965
1636637010000|2021-11-11 13:23:30|||||||||311
1636637030000|2021-11-11 13:23:50|144.52|144.46|144.54|144.46|144.54|144.46|144.52|144.46|361
1636637040000|2021-11-11 13:24:00|144.48|144.44|144.5|144.44|144.54|144.44|144.48|144.4|7903
1636637050000|2021-11-11 13:24:10|144.54|144.46|144.56|144.48|144.56|144.48|144.54|144.46|1149
1636637110000|2021-11-11 13:25:10|144.54|144.5|144.56|144.52|144.56|144.52|144.54|144.48|149
1636637120000|2021-11-11 13:25:20|144.54|144.48|144.54|144.48|144.54|144.48|144.54|144.48|14
1636637130000|2021-11-11 13:25:30|144.52|144.44|144.52|144.44|144.52|144.44|144.48|144.4|118
1636637160000|2021-11-11 13:26:00|||||||||4000
1636637170000|2021-11-11 13:26:10|||||||||2060
1636637210000|2021-11-11 13:26:50||144.46||144.44||144.48||144.44|0
1636637230000|2021-11-11 13:27:10|144.5|144.42|144.4|144.34|144.52|144.44|144.4|144.34|12425
1636637240000|2021-11-11 13:27:20|||||||||1000
1636637250000|2021-11-11 13:27:30|||||||||3438
1636637260000|2021-11-11 13:27:40|144.38|144.32|144.36|144.28|144.38|144.32|144.36|144.28|3703
1636637270000|2021-11-11 13:27:50||144.26||144.28||144.28||144.26|0
1636637280000|2021-11-11 13:28:00||144.26||144.28||144.28||144.26|120
1636637300000|2021-11-11 13:28:20|||||||||30
1636637330000|2021-11-11 13:28:50|144.34|144.26|144.32|144.26|144.36|144.26|144.26|144.18|22885
1636637340000|2021-11-11 13:29:00|144.36|144.28|144.36|144.3|144.36|144.3|144.32|144.28|3909
1636637370000|2021-11-11 13:29:30|||||||||75
1636637410000|2021-11-11 13:30:10|144.32|144.28|144.26|144.16|144.32|144.28|144.22|144.16|1980
1636637420000|2021-11-11 13:30:20|144.24|144.14|144.22|144.16|144.26|144.16|144.22|144.12|1388
1636637440000|2021-11-11 13:30:40|144.2|144.14|144.22|144.16|144.22|144.2|144.2|144.14|4453
1636637460000|2021-11-11 13:31:00|144.24|144.18|144.22|144.16|144.24|144.2|144.22|144.16|13
1636637470000|2021-11-11 13:31:10|144.24|144.18|144.24|144.2|144.24|144.2|144.24|144.16|650
1636637480000|2021-11-11 13:31:20||144.16||144.16||144.16||144.16|0
1636637510000|2021-11-11 13:31:50|144.22|144.14|144.22|144.14|144.24|144.14|144.2|144.14|70
1636637520000|2021-11-11 13:32:00|144.2||144.22||144.22||144.2||4257
1636637530000|2021-11-11 13:32:10|144.2|144.12|144.18|144.08|144.2|144.12|144.18|144.08|1165
1636637540000|2021-11-11 13:32:20||144.1||144.12||144.12||144.1|6908
1636637560000|2021-11-11 13:32:40|144.16|144.08|144.16|144.06|144.16|144.08|144.14|144.02|3444
1636637570000|2021-11-11 13:32:50||144.04||144.04||144.04||144.04|0
1636637580000|2021-11-11 13:33:00|144.14|144.06|144.12|144.02|144.14|144.08|144.12|144.02|2736
1636637590000|2021-11-11 13:33:10||144||144.02||144.02||144|3168
1636637600000|2021-11-11 13:33:20||144||144.02||144.02||144|20
1636637620000|2021-11-11 13:33:40|||||||||14788
1636637630000|2021-11-11 13:33:50|144.14|144.04|144.14|144.08|144.16|144.08|144.14|144.04|3123
1636637640000|2021-11-11 13:34:00|144.16|144.12|144.12|144.08|144.16|144.12|144.12|144.04|6044
1636637660000|2021-11-11 13:34:20|144.14|144.04|144.14|144.08|144.14|144.08|144.14|144.04|7050
1636637670000|2021-11-11 13:34:30|144.16|144.1|144.14|144.1|144.2|144.16|144.14|144.1|8437
1636637690000|2021-11-11 13:34:50|144.18|144.12|144.12|144.02|144.2|144.16|144.12|144.02|9874
1636637700000|2021-11-11 13:35:00|144.08|144.04|144.06|144|144.08|144.06|144.06|144|1267
1636637710000|2021-11-11 13:35:10|144.1|144.02|144.12|144.04|144.14|144.06|144.08|144.02|5697
1636637720000|2021-11-11 13:35:20|144.14|144.06|144.1|144.06|144.14|144.06|144.1|144.04|1500
1636637730000|2021-11-11 13:35:30|144.16|144.08|144.3|144.2|144.34|144.28|144.16|144.08|9731
1636637740000|2021-11-11 13:35:40|144.32|144.22|144.28|144.18|144.34|144.28|144.28|144.18|1414
1636637750000|2021-11-11 13:35:50||144.16||144.18||144.18||144.14|659
1636637760000|2021-11-11 13:36:00|144.26|144.16|144.24|144.16|144.26|144.16|144.24|144.16|0
1636637790000|2021-11-11 13:36:30|144.28|144.2|144.32|144.24|144.32|144.26|144.28|144.2|1131
1636637800000|2021-11-11 13:36:40|144.3|144.26|144.34|144.24|144.34|144.28|144.26|144.18|324
1636637810000|2021-11-11 13:36:50|144.36||144.34||144.36||144.34||0
1636637830000|2021-11-11 13:37:10|144.32|144.26|144.34|144.24|144.42|144.3|144.3|144.24|14983
1636637840000|2021-11-11 13:37:20|144.32|144.26|144.26|144.16|144.32|144.26|144.26|144.16|1241
1636637850000|2021-11-11 13:37:30||144.18||144.18||144.18||144.18|60
1636637860000|2021-11-11 13:37:40||144.2||144.2||144.2||144.2|1351
1636637890000|2021-11-11 13:38:10|144.24|144.18|144.26|144.22|144.26|144.22|144.24|144.16|1126
1636637900000|2021-11-11 13:38:20|144.28|144.24|144.38|144.32|144.4|144.32|144.28|144.24|3475
1636637920000|2021-11-11 13:38:40|144.44|144.34|144.46|144.4|144.48|144.4|144.42|144.32|1502
1636637930000|2021-11-11 13:38:50|144.44|144.38|144.42|144.36|144.46|144.4|144.4|144.36|4432
1636637940000|2021-11-11 13:39:00|144.4|144.34|144.4|144.3|144.4|144.34|144.4|144.3|2588
1636637960000|2021-11-11 13:39:20|144.42|144.32|144.46|144.38|144.48|144.4|144.42|144.32|10823
1636637970000|2021-11-11 13:39:30|144.5|144.4|144.46|144.38|144.5|144.42|144.46|144.38|0
1636637980000|2021-11-11 13:39:40|144.5|144.42|144.58|144.48|144.6|144.48|144.48|144.4|10185
1636637990000|2021-11-11 13:39:50||144.5||144.52||144.52||144.5|7548
1636638000000|2021-11-11 13:40:00|144.62|144.54|144.7|144.6|144.72|144.6|144.62|144.54|3
1636638010000|2021-11-11 13:40:10|||||||||556
1636638020000|2021-11-11 13:40:20|||||||||343
1636638030000|2021-11-11 13:40:30|144.68|144.62|144.72|144.64|144.74|144.64|144.68|144.62|5
1636638040000|2021-11-11 13:40:40|144.7|144.66|144.74|144.66|144.74|144.66|144.7|144.66|3429
1636638050000|2021-11-11 13:40:50|144.76|144.68|144.76|144.68|144.78|144.68|144.74|144.66|2611
1636638070000|2021-11-11 13:41:10|144.74|144.66|144.74|144.68|144.74|144.68|144.74|144.66|0
1636638080000|2021-11-11 13:41:20|||||||||77
1636638090000|2021-11-11 13:41:30|144.72|144.66|144.7|144.64|144.72|144.66|144.66|144.6|4422
1636638100000|2021-11-11 13:41:40|144.68|144.6|144.7|144.6|144.7|144.6|144.68|144.6|0
1636638120000|2021-11-11 13:42:00|144.72|144.62|144.68|144.64|144.74|144.64|144.68|144.62|2004
1636638130000|2021-11-11 13:42:10|144.72|144.66|144.76|144.68|144.76|144.7|144.72|144.66|46
1636638140000|2021-11-11 13:42:20||144.7||144.7||144.7||144.68|0
1636638150000|2021-11-11 13:42:30|144.8|144.72|144.76|144.7|144.86|144.76|144.76|144.7|4155
1636638160000|2021-11-11 13:42:40|144.78||144.78||144.78||144.78||681
1636638170000|2021-11-11 13:42:50|144.8|144.72|144.84|144.72|144.84|144.72|144.8|144.72|1736
1636638180000|2021-11-11 13:43:00|144.8||144.8||144.8||144.8||0
1636638190000|2021-11-11 13:43:10|||||||||3118
1636638200000|2021-11-11 13:43:20|144.86|144.74|144.86|144.76|144.86|144.76|144.86|144.74|99059
1636638210000|2021-11-11 13:43:30|144.88|144.9|144.98|144.9|145|144.92|144.88|144.76|38632
1636638220000|2021-11-11 13:43:40|145|144.92|144.84|144.76|145|144.94|144.84|144.74|13309
1636638230000|2021-11-11 13:43:50|144.82|144.74|144.9|144.8|144.92|144.8|144.76|144.68|10767
1636638240000|2021-11-11 13:44:00|144.86||144.9||144.9||144.86||22
1636638250000|2021-11-11 13:44:10|144.86|144.78|144.84|144.78|144.9|144.82|144.84|144.78|3828
1636638260000|2021-11-11 13:44:20|144.82|144.76|144.88|144.76|144.88|144.78|144.82|144.74|12136
1636638270000|2021-11-11 13:44:30|144.9|144.78|144.88|144.8|144.94|144.84|144.86|144.78|644
1636638300000|2021-11-11 13:45:00|144.86|144.78|144.78|144.72|144.86|144.78|144.78|144.72|1502
1636638330000|2021-11-11 13:45:30||144.74||144.72||144.74||144.72|0
1636638340000|2021-11-11 13:45:40|144.8|144.74|144.7|144.62|144.82|144.74|144.7|144.62|10446
1636638370000|2021-11-11 13:46:10|144.72|144.64|144.76|144.68|144.78|144.72|144.72|144.64|7903
1636638380000|2021-11-11 13:46:20|144.78|144.7|144.76|144.68|144.78|144.7|144.76|144.68|0
1636638390000|2021-11-11 13:46:30|144.74|144.66|144.68|144.58|144.74|144.66|144.68|144.58|1973
1636638410000|2021-11-11 13:46:50||144.62||144.62||144.62||144.62|4
1636638430000|2021-11-11 13:47:10|||||||||335
1636638440000|2021-11-11 13:47:20|||||||||96
1636638450000|2021-11-11 13:47:30|||||||||2500
1636638460000|2021-11-11 13:47:40|||||||||250
1636638480000|2021-11-11 13:48:00|||||||||4919
1636638490000|2021-11-11 13:48:10|144.72||144.68||144.72||144.68||1559
1636638500000|2021-11-11 13:48:20|144.72|144.64|144.66|144.58|144.72|144.64|144.66|144.54|593
1636638510000|2021-11-11 13:48:30||144.56||144.58||144.58||144.56|679
1636638540000|2021-11-11 13:49:00|144.64|144.6|144.68|144.62|144.68|144.64|144.62|144.6|7686
1636638550000|2021-11-11 13:49:10||144.6||144.6||144.6||144.6|0
1636638560000|2021-11-11 13:49:20||144.62||144.62||144.62||144.62|0
1636638580000|2021-11-11 13:49:40|144.66|144.58|144.66|144.58|144.66|144.58|144.62|144.54|528
1636638600000|2021-11-11 13:50:00|||||||||2000
1636638620000|2021-11-11 13:50:20|144.64|144.6|144.64|144.58|144.64|144.6|144.64|144.58|1964
1636638630000|2021-11-11 13:50:30|144.66||144.66||144.66||144.66||0
1636638640000|2021-11-11 13:50:40|144.64|144.56|144.6|144.52|144.64|144.56|144.56|144.48|1386
1636638650000|2021-11-11 13:50:50|144.58|144.5|144.56|144.48|144.58|144.5|144.56|144.46|1712
1636638660000|2021-11-11 13:51:00|144.54|144.46|144.46|144.38|144.54|144.46|144.46|144.36|32
1636638670000|2021-11-11 13:51:10|144.48|144.4|144.48|144.4|144.5|144.42|144.48|144.4|1068
1636638680000|2021-11-11 13:51:20|144.46|144.38|144.48|144.38|144.5|144.42|144.46|144.38|1167
1636638690000|2021-11-11 13:51:30|144.5|144.4|144.6|144.52|144.6|144.52|144.5|144.4|5945
1636638700000|2021-11-11 13:51:40|144.58|144.48|144.56|144.5|144.58|144.5|144.56|144.48|0
1636638710000|2021-11-11 13:51:50||144.48||144.48||144.48||144.48|0
1636638730000|2021-11-11 13:52:10||144.52||144.52||144.52||144.52|0
1636638740000|2021-11-11 13:52:20|||||||||1441
1636638760000|2021-11-11 13:52:40|144.54|144.5|144.54|144.46|144.56|144.5|144.52|144.42|1301
1636638780000|2021-11-11 13:53:00|144.56|144.48|144.54|144.44|144.56|144.54|144.54|144.44|17456
1636638820000|2021-11-11 13:53:40||144.46||144.46||144.46||144.46|28254
1636638830000|2021-11-11 13:53:50|144.56|144.56|144.68|144.6|144.68|144.6|144.56|144.48|33802
1636638840000|2021-11-11 13:54:00|144.7|144.62|144.64|144.54|144.76|144.64|144.64|144.52|9663
1636638850000|2021-11-11 13:54:10|144.62|144.52|144.48|144.38|144.62|144.52|144.48|144.38|13228
1636638860000|2021-11-11 13:54:20|144.5|144.4|144.5|144.42|144.56|144.48|144.48|144.38|7172
1636638870000|2021-11-11 13:54:30|144.52|144.44|144.56|144.46|144.56|144.46|144.52|144.44|2605
1636638880000|2021-11-11 13:54:40|144.54|144.44|144.52|144.42|144.54|144.44|144.52|144.42|0
1636638890000|2021-11-11 13:54:50|144.5||144.5||144.5||144.5||0
1636638900000|2021-11-11 13:55:00|144.48|144.4|144.38|144.3|144.48|144.4|144.38|144.28|70
1636638910000|2021-11-11 13:55:10|144.36|144.28|144.38|144.3|144.38|144.3|144.34|144.24|0
1636638920000|2021-11-11 13:55:20|144.36||144.36||144.36||144.36||0
1636638950000|2021-11-11 13:55:50|144.38|144.32|144.38|144.32|144.38|144.32|144.38|144.32|7875
1636638960000|2021-11-11 13:56:00|144.4|144.34|144.34|144.3|144.4|144.36|144.34|144.3|2382
1636638970000|2021-11-11 13:56:10|144.38|144.32|144.38|144.3|144.4|144.32|144.38|144.3|429
1636638980000|2021-11-11 13:56:20|144.4|144.32|144.4|144.32|144.4|144.32|144.4|144.32|0
1636638990000|2021-11-11 13:56:30||144.38||144.34||144.38||144.32|2101
1636639010000|2021-11-11 13:56:50|144.38|144.32|144.38|144.3|144.4|144.32|144.36|144.3|0
1636639030000|2021-11-11 13:57:10|144.36|144.32|144.4|144.32|144.4|144.32|144.36|144.32|987
1636639040000|2021-11-11 13:57:20|144.38|144.3|144.38|144.32|144.38|144.32|144.38|144.3|1533
1636639050000|2021-11-11 13:57:30|144.4|144.34|144.44|144.4|144.5|144.4|144.4|144.34|9553
1636639060000|2021-11-11 13:57:40|144.42|144.36|144.5|144.4|144.52|144.44|144.42|144.36|3701
1636639070000|2021-11-11 13:57:50|144.52|144.42|144.54|144.46|144.54|144.48|144.48|144.42|3509
1636639080000|2021-11-11 13:58:00||144.48||144.48||144.48||144.48|0
1636639090000|2021-11-11 13:58:10|||||||||300
1636639100000|2021-11-11 13:58:20|144.56|144.54|144.64|144.58|144.64|144.58|144.54|144.48|4350
1636639110000|2021-11-11 13:58:30|144.68|144.6|144.64|144.6|144.68|144.6|144.64|144.6|2674
1636639120000|2021-11-11 13:58:40|144.68|144.62|144.68|144.6|144.68|144.62|144.68|144.6|2594
1636639130000|2021-11-11 13:58:50|144.66|144.62|144.68|144.6|144.68|144.62|144.66|144.6|72
1636639150000|2021-11-11 13:59:10|144.7|144.62|144.68|144.64|144.72|144.66|144.66|144.62|8960
1636639160000|2021-11-11 13:59:20|||||||||1739
1636639180000|2021-11-11 13:59:40|144.66|144.62|144.68|144.64|144.68|144.64|144.64|144.62|1124
1636639190000|2021-11-11 13:59:50|144.72|144.66|144.72|144.66|144.72|144.68|144.72|144.66|2968
1636639200000|2021-11-11 14:00:00|||||||||6988
1636639210000|2021-11-11 14:00:10|144.7|144.64|144.78|144.68|144.78|144.68|144.6|144.54|9694
1636639220000|2021-11-11 14:00:20|144.76||144.76||144.76||144.76||13251
1636639230000|2021-11-11 14:00:30|144.8|144.7|144.78|144.7|144.8|144.7|144.76|144.68|0
1636639240000|2021-11-11 14:00:40|144.8|144.72|144.8|144.74|144.84|144.76|144.78|144.72|4759
1636639250000|2021-11-11 14:00:50|144.78|144.72|144.8|144.74|144.8|144.74|144.78|144.7|202
1636639260000|2021-11-11 14:01:00|144.82|144.76|144.82|144.74|144.84|144.76|144.82|144.74|2766
1636639270000|2021-11-11 14:01:10|||||||||10000
1636639280000|2021-11-11 14:01:20|144.8|144.72|144.66|144.6|144.8|144.72|144.64|144.54|33589
1636639290000|2021-11-11 14:01:30|144.64|144.56|144.58|144.52|144.64|144.56|144.5|144.4|12037
1636639300000|2021-11-11 14:01:40|144.62|144.54|144.68|144.58|144.68|144.58|144.62|144.54|6709
1636639310000|2021-11-11 14:01:50|144.7|144.6|144.72|144.62|144.74|144.62|144.7|144.6|6709
1636639330000|2021-11-11 14:02:10||144.64||144.64||144.64||144.64|113
1636639350000|2021-11-11 14:02:30|144.74|144.66|144.78|144.7|144.8|144.7|144.74|144.66|2804
1636639370000|2021-11-11 14:02:50|144.76|144.68|144.74|144.64|144.76|144.68|144.66|144.58|7429
1636639380000|2021-11-11 14:03:00|144.72|144.66|144.66|144.58|144.74|144.66|144.6|144.54|20624
1636639390000|2021-11-11 14:03:10|144.64|144.56|144.62|144.54|144.64|144.56|144.62|144.54|0
1636639400000|2021-11-11 14:03:20|144.6|144.56|144.64|144.58|144.64|144.58|144.6|144.54|5326
1636639410000|2021-11-11 14:03:30|||||||||2525
1636639420000|2021-11-11 14:03:40||144.56||144.58||144.58||144.56|0
1636639450000|2021-11-11 14:04:10|144.66|144.6|144.68|144.6|144.68|144.6|144.66|144.6|356
1636639470000|2021-11-11 14:04:30|144.62|144.58|144.62|144.54|144.64|144.58|144.6|144.52|2577
1636639490000|2021-11-11 14:04:50|144.64|144.56|144.64|144.56|144.64|144.58|144.64|144.56|2497
1636639510000|2021-11-11 14:05:10|144.66|144.58|144.68|144.6|144.68|144.6|144.64|144.58|2330
1636639520000|2021-11-11 14:05:20|144.66|144.62|144.66|144.62|144.68|144.62|144.66|144.62|6
1636639550000|2021-11-11 14:05:50||144.6||144.62||144.62||144.6|0
1636639570000|2021-11-11 14:06:10|144.64|144.6|144.64|144.6|144.66|144.6|144.64|144.54|1178
1636639580000|2021-11-11 14:06:20|144.66|144.62|144.66|144.6|144.66|144.62|144.64|144.6|3502
1636639600000|2021-11-11 14:06:40|144.64||144.66||144.66||144.64||0
1636639610000|2021-11-11 14:06:50|144.64|144.56|144.64|144.56|144.64|144.56|144.6|144.54|2835
1636639630000|2021-11-11 14:07:10|144.66|144.58|144.66|144.6|144.68|144.62|144.66|144.58|4582
1636639650000|2021-11-11 14:07:30|||||||||38903
1636639660000|2021-11-11 14:07:40|144.68|144.66|144.76|144.68|144.88|144.78|144.68|144.66|53483
1636639670000|2021-11-11 14:07:50|144.74|144.66|144.82|144.72|144.84|144.76|144.74|144.64|22007
1636639680000|2021-11-11 14:08:00|||||||||51401
1636639690000|2021-11-11 14:08:10|144.8|144.82|144.8|144.74|144.84|144.82|144.78|144.74|50397
1636639700000|2021-11-11 14:08:20||144.78||144.74||144.78||144.74|2750
1636639710000|2021-11-11 14:08:30|144.82|144.76|144.84|144.74|144.9|144.82|144.8|144.72|19063
1636639720000|2021-11-11 14:08:40|144.82|144.76|144.86|144.78|144.86|144.8|144.82|144.76|3505
1636639730000|2021-11-11 14:08:50|144.88|144.88|144.88|144.84|144.94|144.88|144.88|144.78|22943
1636639740000|2021-11-11 14:09:00|144.92|144.86|144.96|144.9|144.96|144.9|144.92|144.86|5170
1636639750000|2021-11-11 14:09:10|145|144.92|145|144.94|145|144.94|145|144.92|0
1636639760000|2021-11-11 14:09:20|144.96|144.9|144.84|144.76|144.96|144.94|144.82|144.74|14260
1636639770000|2021-11-11 14:09:30|144.82|144.74|145|144.9|145|144.9|144.82|144.72|7950
1636639780000|2021-11-11 14:09:40|144.98|144.86|144.9|144.82|144.98|144.9|144.9|144.82|5
1636639790000|2021-11-11 14:09:50||144.8||144.82||144.82||144.78|13797
1636639810000|2021-11-11 14:10:10|144.92|144.84|144.94|144.84|144.94|144.84|144.92|144.84|1051
1636639840000|2021-11-11 14:10:40|144.9|144.82|144.9|144.78|144.9|144.82|144.78|144.74|8983
1636639850000|2021-11-11 14:10:50|144.88|144.8|144.88|144.8|144.9|144.8|144.88|144.78|0
1636639890000|2021-11-11 14:11:30|144.86|144.76|144.84|144.76|144.86|144.8|144.84|144.76|3492
1636639900000|2021-11-11 14:11:40|144.82|144.72|144.8|144.72|144.82|144.74|144.72|144.64|8510
1636639910000|2021-11-11 14:11:50|144.82|144.78|144.88|144.8|144.92|144.84|144.82|144.78|61948
1636639930000|2021-11-11 14:12:10|144.86|144.78|144.86|144.76|144.86|144.8|144.86|144.74|71
1636639940000|2021-11-11 14:12:20|144.88|144.78|144.9|144.82|144.92|144.84|144.88|144.78|3272
1636639950000|2021-11-11 14:12:30|144.88|144.84|144.88|144.8|144.88|144.86|144.86|144.78|0
1636639970000|2021-11-11 14:12:50|144.9|144.9|144.86|144.8|144.92|144.9|144.86|144.8|19680
1636639980000|2021-11-11 14:13:00|144.84|144.78|144.82|144.72|144.84|144.78|144.76|144.7|9880
1636639990000|2021-11-11 14:13:10|144.86|144.74|144.86|144.8|144.86|144.8|144.86|144.74|0
1636640000000|2021-11-11 14:13:20|144.84|144.78|144.8|144.72|144.84|144.78|144.8|144.7|7165
1636640010000|2021-11-11 14:13:30|144.82|144.76|144.7|144.6|144.84|144.76|144.7|144.6|5425
1636640020000|2021-11-11 14:13:40|144.72||144.74||144.74||144.72||5
1636640030000|2021-11-11 14:13:50|144.72||144.7||144.72||144.7||0
1636640040000|2021-11-11 14:14:00|||||||||679
1636640050000|2021-11-11 14:14:10|144.68|144.58|144.66|144.6|144.72|144.66|144.66|144.58|8608
1636640060000|2021-11-11 14:14:20|144.7|144.58|144.66|144.6|144.7|144.6|144.66|144.58|1431
1636640070000|2021-11-11 14:14:30||144.58||144.62||144.64||144.58|18730
1636640090000|2021-11-11 14:14:50|144.64|144.58|144.52|144.44|144.64|144.58|144.52|144.44|6255
1636640100000|2021-11-11 14:15:00|144.5||144.5||144.52||144.48||2885
1636640120000|2021-11-11 14:15:20|144.48|144.42|144.5|144.42|144.5|144.42|144.48|144.38|5956
1636640130000|2021-11-11 14:15:30|144.52|144.44|144.52|144.42|144.54|144.48|144.52|144.4|4716
1636640140000|2021-11-11 14:15:40||144.44||144.42||144.44||144.42|0
1636640150000|2021-11-11 14:15:50||144.44||144.44||144.44||144.44|19
1636640160000|2021-11-11 14:16:00|144.5|144.42|144.48|144.42|144.5|144.42|144.48|144.42|4
1636640180000|2021-11-11 14:16:20|144.5|144.44|144.5|144.44|144.5|144.44|144.48|144.42|4079
1636640200000|2021-11-11 14:16:40|144.52|144.46|144.54|144.46|144.56|144.5|144.52|144.46|15688
1636640210000|2021-11-11 14:16:50||144.48||144.48||144.5||144.48|1500
1636640230000|2021-11-11 14:17:10|||||||||2367
1636640250000|2021-11-11 14:17:30|144.58|144.5|144.58|144.54|144.58|144.54|144.58|144.5|0
1636640270000|2021-11-11 14:17:50|144.56|144.5|144.54|144.44|144.56|144.5|144.52|144.44|7486
1636640280000|2021-11-11 14:18:00|144.52|144.46|144.54|144.46|144.54|144.5|144.52|144.46|10307
1636640290000|2021-11-11 14:18:10||144.48||144.48||144.5||144.46|63
1636640300000|2021-11-11 14:18:20|144.52|144.46|144.52|144.44|144.52|144.46|144.52|144.44|12
1636640370000|2021-11-11 14:19:30|144.5|144.42|144.5|144.42|144.5|144.42|144.48|144.42|5147
1636640380000|2021-11-11 14:19:40|144.48|144.4|144.48|144.4|144.54|144.48|144.42|144.38|26028
1636640390000|2021-11-11 14:19:50|144.5|144.38|144.48|144.38|144.5|144.38|144.48|144.38|405
1636640400000|2021-11-11 14:20:00|144.44|144.4|144.42|144.38|144.48|144.4|144.42|144.38|1775
1636640410000|2021-11-11 14:20:10|144.4|144.34|144.38|144.3|144.4|144.34|144.38|144.3|400
1636640450000|2021-11-11 14:20:50|144.42|144.32|144.42|144.32|144.42|144.36|144.38|144.32|8213
1636640470000|2021-11-11 14:21:10|144.44|144.34|144.44|144.36|144.44|144.38|144.44|144.34|1004
1636640480000|2021-11-11 14:21:20|144.42|144.34|144.38|144.32|144.42|144.34|144.38|144.3|0
1636640490000|2021-11-11 14:21:30|144.36|144.3|144.38|144.28|144.38|144.32|144.32|144.26|6667
1636640510000|2021-11-11 14:21:50|144.36||144.34||144.36||144.34||0
1636640520000|2021-11-11 14:22:00|144.3|144.26|144.38|144.28|144.38|144.3|144.28|144.2|15511
1636640530000|2021-11-11 14:22:10||144.3||144.3||144.3||144.28|0
1636640570000|2021-11-11 14:22:50||144.28||144.28||144.28||144.28|77
1636640580000|2021-11-11 14:23:00|144.4|144.3|144.62|144.5|144.64|144.56|144.4|144.3|37469
1636640590000|2021-11-11 14:23:10|144.6|144.48|144.54|144.42|144.6|144.5|144.54|144.42|0
1636640600000|2021-11-11 14:23:20|144.52|144.4|144.54|144.4|144.54|144.4|144.5|144.4|0
1636640610000|2021-11-11 14:23:30||144.44||144.44||144.44||144.44|0
1636640620000|2021-11-11 14:23:40|144.5|144.42|144.5|144.42|144.52|144.42|144.48|144.38|11
1636640630000|2021-11-11 14:23:50|144.54|144.44|144.54|144.46|144.54|144.46|144.54|144.44|2781
1636640650000|2021-11-11 14:24:10||144.42||144.46||144.46||144.42|3
1636640660000|2021-11-11 14:24:20|144.56|144.48|144.6|144.56|144.6|144.56|144.56|144.48|2259
1636640670000|2021-11-11 14:24:30|144.58|144.52|144.58|144.48|144.58|144.52|144.58|144.48|5
1636640680000|2021-11-11 14:24:40|144.6||144.58||144.6||144.58||0
1636640710000|2021-11-11 14:25:10|||||||||7138
1636640720000|2021-11-11 14:25:20|||||||||1024
1636640750000|2021-11-11 14:25:50|144.56||144.54||144.56||144.54||90
1636640760000|2021-11-11 14:26:00|144.52|144.46|144.44|144.38|144.52|144.46|144.44|144.38|6086
1636640770000|2021-11-11 14:26:10|144.42||144.42||144.44||144.42||2023
1636640780000|2021-11-11 14:26:20|144.38|144.34|144.38|144.34|144.38|144.34|144.38|144.3|61
1636640790000|2021-11-11 14:26:30|144.36|144.3|144.32|144.22|144.36|144.3|144.32|144.22|4951
1636640800000|2021-11-11 14:26:40|144.34|144.24|144.32|144.22|144.34|144.26|144.32|144.22|1626
1636640810000|2021-11-11 14:26:50|144.34|144.24|144.36|144.3|144.36|144.32|144.32|144.24|1670
1636640820000|2021-11-11 14:27:00|144.34|144.24|144.22|144.12|144.34|144.26|144.22|144.1|2236
1636640840000|2021-11-11 14:27:20|144.24|144.08|144.26|144.14|144.26|144.16|144.24|144.08|0
1636640850000|2021-11-11 14:27:30||144.16||144.16||144.16||144.14|0
1636640860000|2021-11-11 14:27:40||144.18||144.18||144.18||144.18|1769
1636640880000|2021-11-11 14:28:00|144.28|144.22|144.26|144.22|144.28|144.24|144.26|144.18|677
1636640890000|2021-11-11 14:28:10|||||||||50000
1636640900000|2021-11-11 14:28:20|144.28|144.2|144.28|144.22|144.28|144.24|144.28|144.2|5834
1636640910000|2021-11-11 14:28:30|144.32|144.26|144.3|144.22|144.34|144.26|144.28|144.22|52352
1636640920000|2021-11-11 14:28:40|||||||||6000
1636640930000|2021-11-11 14:28:50|144.28||144.28||144.28||144.28||0
1636640950000|2021-11-11 14:29:10|144.3|144.24|144.3|144.24|144.3|144.26|144.28|144.22|1458
1636640960000|2021-11-11 14:29:20|144.28|144.22|144.3|144.24|144.3|144.24|144.28|144.22|586
1636640980000|2021-11-11 14:29:40|144.28|144.22|144.28|144.24|144.3|144.24|144.28|144.22|0
1636641000000|2021-11-11 14:30:00|144.26|144.22|144.12|144.04|144.26|144.22|144.12|144.04|10849
1636641010000|2021-11-11 14:30:10|144.1|144.02|144.1|144|144.18|144.1|144.06|144|17843
1636641020000|2021-11-11 14:30:20|144.08|143.98|144.08|143.98|144.1|144.04|144.02|143.92|10409
1636641030000|2021-11-11 14:30:30|144.1|144.08|144.06|144|144.1|144.08|144.06|143.98|545
1636641040000|2021-11-11 14:30:40|144.08|144.06|144.1|144.02|144.12|144.08|144.06|144|14991
1636641050000|2021-11-11 14:30:50|144.12|144.04|144.12|144.02|144.16|144.06|144.12|144.02|3130
1636641060000|2021-11-11 14:31:00|144.14|144.12|144.06|144|144.14|144.12|144.06|144|3187
1636641070000|2021-11-11 14:31:10|144.1|144.02|144.1|144.02|144.12|144.06|144.06|144.02|11264
1636641080000|2021-11-11 14:31:20|144.12|144.04|144.24|144.16|144.26|144.16|144.12|144.04|26685
1636641090000|2021-11-11 14:31:30|144.26|144.14|144.38|144.28|144.42|144.38|144.26|144.14|22309
1636641100000|2021-11-11 14:31:40|144.36|144.3|144.28|144.18|144.36|144.3|144.28|144.18|33732
1636641110000|2021-11-11 14:31:50||144.22||144.24||144.24||144.22|973
1636641120000|2021-11-11 14:32:00|144.3|144.22|144.34|144.22|144.44|144.32|144.3|144.22|8123
1636641130000|2021-11-11 14:32:10|144.32|144.18|144.3|144.22|144.32|144.22|144.26|144.18|2934
1636641140000|2021-11-11 14:32:20|144.28|144.26|144.3|144.2|144.3|144.26|144.26|144.18|6229
1636641150000|2021-11-11 14:32:30|144.28|144.22|144.32|144.26|144.34|144.26|144.28|144.22|2572
1636641160000|2021-11-11 14:32:40|144.34|144.28|144.38|144.32|144.38|144.34|144.34|144.28|3032
1636641170000|2021-11-11 14:32:50|||||||||693
1636641190000|2021-11-11 14:33:10|144.42|144.34|144.5|144.44|144.52|144.46|144.38|144.34|13859
1636641200000|2021-11-11 14:33:20|144.52|144.46|144.64|144.54|144.64|144.54|144.5|144.46|3774
1636641210000|2021-11-11 14:33:30|144.62|144.52|144.6|144.52|144.62|144.52|144.6|144.52|0
1636641220000|2021-11-11 14:33:40|144.64|144.54|144.62|144.54|144.64|144.54|144.62|144.54|1748
1636641230000|2021-11-11 14:33:50|144.6|144.52|144.56|144.48|144.6|144.52|144.5|144.44|4785
1636641240000|2021-11-11 14:34:00|144.54|144.46|144.52|144.48|144.54|144.48|144.5|144.46|35
1636641260000|2021-11-11 14:34:20|144.5|144.46|144.5|144.46|144.5|144.46|144.5|144.46|237
1636641270000|2021-11-11 14:34:30|144.52|144.44|144.46|144.42|144.52|144.44|144.46|144.38|1676
1636641280000|2021-11-11 14:34:40|144.44|144.38|144.3|144.24|144.44|144.38|144.3|144.24|15398
1636641290000|2021-11-11 14:34:50|144.32|144.26|144.34|144.28|144.36|144.3|144.32|144.26|9206
1636641300000|2021-11-11 14:35:00|144.36|144.3|144.4|144.32|144.4|144.34|144.34|144.26|10546
1636641310000|2021-11-11 14:35:10|144.38|144.3|144.34|144.26|144.4|144.32|144.34|144.26|6236
1636641320000|2021-11-11 14:35:20|144.3|144.24|144.28|144.22|144.34|144.24|144.28|144.22|1717
1636641330000|2021-11-11 14:35:30|144.3||144.3||144.3||144.3||19868
1636641340000|2021-11-11 14:35:40|144.28|144.2|144.26|144.22|144.28|144.22|144.26|144.18|2609
1636641350000|2021-11-11 14:35:50|144.22|144.18|144.22|144.14|144.24|144.18|144.2|144.1|193
1636641360000|2021-11-11 14:36:00|144.2|144.16|144.2|144.12|144.2|144.16|144.18|144.12|4653
1636641370000|2021-11-11 14:36:10|144.24|144.16|144.14|144.04|144.24|144.16|144.14|144.02|196
1636641380000|2021-11-11 14:36:20|144.12|144.02|144.12|144.04|144.12|144.04|144.1|144.02|40
1636641400000|2021-11-11 14:36:40|144.14|144.06|144.1|144.06|144.18|144.12|144.08|144.04|21035
1636641410000|2021-11-11 14:36:50|144.12|144.08|144.14|144.06|144.16|144.1|144.1|144.02|8077
1636641420000|2021-11-11 14:37:00|||||||||10233
1636641430000|2021-11-11 14:37:10|144.12|144.02|144.02|143.92|144.12|144.02|144.02|143.88|6396
1636641440000|2021-11-11 14:37:20|144|143.9|143.98|143.88|144|143.92|143.94|143.82|13427
1636641450000|2021-11-11 14:37:30|144|143.9|144.02|143.98|144.04|143.98|143.98|143.9|6347
1636641460000|2021-11-11 14:37:40|144.04||144.04||144.04||144.04||10995
1636641470000|2021-11-11 14:37:50|144.02|143.96|144.1|144|144.1|144.06|144.02|143.94|7270
1636641480000|2021-11-11 14:38:00|144.08||144.08||144.08||144.06||0
1636641490000|2021-11-11 14:38:10||144.02||144||144.02||144|0
1636641500000|2021-11-11 14:38:20|144.06||144.08||144.08||144.06||1439
1636641520000|2021-11-11 14:38:40|144.1|144.04|144.14|144.1|144.2|144.1|144.1|144.02|18288
1636641530000|2021-11-11 14:38:50||144.06||144.06||144.06||144.06|0
1636641540000|2021-11-11 14:39:00|144.12|144.04|144.18|144.12|144.22|144.12|144.06|144|9231
1636641550000|2021-11-11 14:39:10|144.16|144.1|144.16|144.04|144.18|144.1|144.12|144.04|870
1636641560000|2021-11-11 14:39:20|144.14||144.14||144.14||144.12||0
1636641570000|2021-11-11 14:39:30|144.12||144.12||144.12||144.12||500
1636641580000|2021-11-11 14:39:40||144.06||144.04||144.06||144.04|240
1636641590000|2021-11-11 14:39:50|144.1|144.06|144.06|144|144.1|144.06|144.06|144|5707
1636641600000|2021-11-11 14:40:00|144.04|143.96|143.94|143.84|144.04|143.96|143.94|143.84|10902
1636641610000|2021-11-11 14:40:10|143.92|143.86|144|143.96|144|143.96|143.92|143.84|8698
1636641620000|2021-11-11 14:40:20|144.04|143.98|144.04|143.98|144.08|143.98|144.04|143.98|1840
1636641630000|2021-11-11 14:40:30||143.96||143.98||143.98||143.96|3491
1636641640000|2021-11-11 14:40:40|144.06|144|144.12|144.04|144.12|144.04|144.06|144|757
1636641650000|2021-11-11 14:40:50|144.1|144|144.06|143.98|144.1|144|144.02|143.94|10021
1636641660000|2021-11-11 14:41:00||144||144.02||144.02||144|1673
1636641670000|2021-11-11 14:41:10|144.04|144|144|143.9|144.04|144|143.98|143.9|13060
1636641680000|2021-11-11 14:41:20|144.02|143.92|143.98|143.9|144.02|143.94|143.98|143.9|99
1636641690000|2021-11-11 14:41:30||143.92||143.92||143.92||143.92|0
1636641710000|2021-11-11 14:41:50|144|143.94|144.02|143.98|144.04|143.98|144|143.94|13697
1636641720000|2021-11-11 14:42:00|144.04|143.94|143.92|143.86|144.04|143.94|143.92|143.8|6517
1636641730000|2021-11-11 14:42:10|143.96|143.88|144.04|144|144.04|144|143.92|143.88|10435
1636641740000|2021-11-11 14:42:20|144.06|144.04|144.06|143.96|144.12|144.04|144.02|143.94|6857
1636641750000|2021-11-11 14:42:30|144.04|143.98|144.12|144.04|144.14|144.04|144.04|143.98|3593
1636641760000|2021-11-11 14:42:40|144.1|144.02|144.12|144.02|144.12|144.02|144.1|144|0
1636641770000|2021-11-11 14:42:50|144.1|144|144.08|143.98|144.1|144|144.08|143.98|2
1636641780000|2021-11-11 14:43:00||144||143.98||144||143.98|0
1636641790000|2021-11-11 14:43:10|144.1|144|144.16|144.08|144.16|144.08|144.1|143.98|0
1636641800000|2021-11-11 14:43:20|||||||||1742
1636641810000|2021-11-11 14:43:30|144.12||144.12||144.12||144.12||1
1636641820000|2021-11-11 14:43:40|144.1|144.04|144.12|144.06|144.12|144.06|144.1|144.04|1627
1636641840000|2021-11-11 14:44:00|||||||||13683
1636641860000|2021-11-11 14:44:20|144.1|144.02|144.1|144.02|144.1|144.02|144.1|144.02|238
1636641890000|2021-11-11 14:44:50|144.12|144.04|144.18|144.14|144.18|144.14|144.12|144.02|15928
1636641900000|2021-11-11 14:45:00|144.22|144.16|144.18|144.12|144.22|144.16|144.16|144.08|10104
1636641920000|2021-11-11 14:45:20|||||||||1250
1636641930000|2021-11-11 14:45:30|144.22|144.14|144.34|144.22|144.34|144.22|144.22|144.14|5411
1636641940000|2021-11-11 14:45:40|144.32|144.2|144.24|144.16|144.34|144.26|144.24|144.16|11060
1636641950000|2021-11-11 14:45:50|144.22|144.18|144.28|144.2|144.28|144.2|144.22|144.16|13495
1636641960000|2021-11-11 14:46:00|144.26|144.18|144.2|144.12|144.26|144.18|144.16|144.08|7570
1636641970000|2021-11-11 14:46:10|144.18||144.18||144.18||144.18||2
1636641980000|2021-11-11 14:46:20||144.14||144.14||144.14||144.14|0
1636641990000|2021-11-11 14:46:30|144.16|144.12|144.16|144.1|144.16|144.12|144.16|144.1|218
1636642010000|2021-11-11 14:46:50|144.18|144.12|144.24|144.18|144.26|144.2|144.16|144.1|24176
1636642020000|2021-11-11 14:47:00|||||||||3467
1636642030000|2021-11-11 14:47:10|144.28|144.2|144.28|144.24|144.32|144.28|144.22|144.18|20090
1636642040000|2021-11-11 14:47:20|144.3|144.26|144.4|144.32|144.42|144.32|144.3|144.26|1852
1636642050000|2021-11-11 14:47:30|144.42|144.34|144.4|144.32|144.42|144.34|144.4|144.32|1100
1636642060000|2021-11-11 14:47:40|144.42|144.34|144.32|144.26|144.44|144.34|144.32|144.24|9711
1636642070000|2021-11-11 14:47:50|144.34|144.28|144.38|144.3|144.4|144.3|144.34|144.28|7229
1636642080000|2021-11-11 14:48:00|144.36|144.28|144.32|144.24|144.36|144.28|144.32|144.22|2692
1636642090000|2021-11-11 14:48:10|144.34||144.36||144.36||144.34||0
1636642100000|2021-11-11 14:48:20|144.34|144.22|144.3|144.2|144.34|144.24|144.28|144.18|12127
1636642110000|2021-11-11 14:48:30|144.28|144.22|144.26|144.22|144.3|144.22|144.26|144.22|3409
1636642120000|2021-11-11 14:48:40|144.24|144.18|144.22|144.16|144.26|144.18|144.18|144.14|6303
1636642130000|2021-11-11 14:48:50|||||||||77306
1636642140000|2021-11-11 14:49:00|144.2|144.14|144.38|144.28|144.38|144.3|144.2|144.14|13349
1636642150000|2021-11-11 14:49:10|144.36|144.3|144.36|144.32|144.4|144.32|144.36|144.3|0
1636642160000|2021-11-11 14:49:20|144.4|144.28|144.46|144.36|144.48|144.36|144.4|144.26|5489
1636642170000|2021-11-11 14:49:30|144.44|144.38|144.46|144.36|144.46|144.4|144.44|144.32|12
1636642180000|2021-11-11 14:49:40||144.38||144.36||144.38||144.36|0
1636642190000|2021-11-11 14:49:50|144.44|144.34|144.44|144.36|144.44|144.36|144.4|144.32|4358
1636642200000|2021-11-11 14:50:00|144.46||144.46||144.46||144.46||0
1636642220000|2021-11-11 14:50:20|144.48|144.4|144.5|144.4|144.56|144.46|144.46|144.38|7714
1636642230000|2021-11-11 14:50:30|144.52|144.42|144.52|144.44|144.52|144.46|144.52|144.42|0
1636642240000|2021-11-11 14:50:40||144.46||144.48||144.48||144.46|1
1636642250000|2021-11-11 14:50:50|||||||||2824
1636642260000|2021-11-11 14:51:00|144.56|144.5|144.66|144.56|144.66|144.56|144.56|144.5|6211
1636642280000|2021-11-11 14:51:20|144.64||144.64||144.66||144.64||0
1636642290000|2021-11-11 14:51:30|144.56|144.54|144.62|144.54|144.62|144.54|144.56|144.54|3539
1636642300000|2021-11-11 14:51:40|144.64|144.56|144.64|144.56|144.64|144.56|144.6|144.54|2949
1636642310000|2021-11-11 14:51:50|144.62|144.58|144.62|144.58|144.62|144.58|144.62|144.58|450
1636642320000|2021-11-11 14:52:00|144.64|144.6|144.66|144.6|144.72|144.62|144.64|144.56|6444
1636642330000|2021-11-11 14:52:10|144.7|144.62|144.62|144.58|144.7|144.62|144.62|144.58|12324
1636642360000|2021-11-11 14:52:40|144.6||144.62||144.62||144.6||182
1636642370000|2021-11-11 14:52:50|144.66|144.6|144.66|144.6|144.66|144.6|144.62|144.6|1243
1636642390000|2021-11-11 14:53:10|144.68|144.62|144.7|144.6|144.74|144.66|144.68|144.58|16663
1636642400000|2021-11-11 14:53:20|144.68|144.58|144.72|144.64|144.72|144.64|144.66|144.58|3640
1636642410000|2021-11-11 14:53:30|144.7|144.66|144.82|144.72|144.82|144.76|144.7|144.66|18899
1636642420000|2021-11-11 14:53:40|144.8|144.7|144.84|144.76|144.84|144.76|144.8|144.7|3562
1636642430000|2021-11-11 14:53:50|144.82|144.74|144.84|144.76|144.84|144.76|144.82|144.74|1381
1636642440000|2021-11-11 14:54:00|144.82|144.78|144.86|144.78|144.86|144.8|144.82|144.76|6487
1636642450000|2021-11-11 14:54:10|144.9|144.82|145.04|144.96|145.04|144.98|144.9|144.82|5877
1636642460000|2021-11-11 14:54:20|145.06|144.98|145.04|144.98|145.06|145|145.04|144.98|689
1636642470000|2021-11-11 14:54:30|145.08|145|145.1|145.04|145.16|145.06|145.06|144.98|13702
1636642480000|2021-11-11 14:54:40|145.08|145.02|145.12|145.04|145.12|145.04|145.08|145.02|1451
1636642500000|2021-11-11 14:55:00|145.14|145.06|145.16|145.12|145.26|145.18|145.14|145.06|59325
1636642510000|2021-11-11 14:55:10|145.14|145.08|145.12|145.04|145.14|145.08|145.12|145.04|11697
1636642520000|2021-11-11 14:55:20||145.06||145.06||145.06||145.06|1
1636642540000|2021-11-11 14:55:40|145.14|145.08|145.02|144.96|145.2|145.12|145.02|144.92|11148
1636642550000|2021-11-11 14:55:50|145.04||145.02||145.04||145.02||0
1636642560000|2021-11-11 14:56:00|145.04|144.98|145.06|144.98|145.18|145.06|145.04|144.98|3
1636642570000|2021-11-11 14:56:10|145.08|145|145.1|145.02|145.1|145.02|145.08|145|2899
1636642580000|2021-11-11 14:56:20|145.06|145.04|145.06|144.98|145.06|145.04|145.04|144.96|2612
1636642590000|2021-11-11 14:56:30|145.1|145|145.08|145|145.12|145.04|145.06|145|7314
1636642600000|2021-11-11 14:56:40|145.1|145.02|145.12|145.06|145.18|145.06|145.1|145.02|9218
1636642610000|2021-11-11 14:56:50|145.16|145.08|145.2|145.1|145.22|145.1|145.16|145.08|14343
1636642620000|2021-11-11 14:57:00|145.22|145.12|145.08|145.02|145.22|145.14|145.08|145.02|2965
1636642630000|2021-11-11 14:57:10|145.06|145|145|144.92|145.06|145|145|144.92|8780
1636642640000|2021-11-11 14:57:20|||||||||236
1636642650000|2021-11-11 14:57:30|144.98|144.9|144.98|144.92|144.98|144.92|144.98|144.88|0
1636642670000|2021-11-11 14:57:50|145|144.94|144.96|144.84|145.02|144.94|144.96|144.84|19283
1636642680000|2021-11-11 14:58:00||144.86||144.86||144.86||144.86|0
1636642690000|2021-11-11 14:58:10|144.94|144.84|144.84|144.76|144.94|144.84|144.84|144.76|16532
1636642700000|2021-11-11 14:58:20||144.78||144.78||144.78||144.78|2740
1636642710000|2021-11-11 14:58:30|144.88|144.8|144.9|144.82|144.9|144.82|144.88|144.8|5947
1636642720000|2021-11-11 14:58:40|144.92|144.84|144.9|144.82|144.92|144.84|144.8|144.72|4213
1636642730000|2021-11-11 14:58:50|144.92|144.78|144.86|144.78|144.92|144.78|144.86|144.76|2011
1636642770000|2021-11-11 14:59:30|144.84|144.76|144.76|144.7|144.84|144.76|144.72|144.64|18839
1636642780000|2021-11-11 14:59:40|144.74|144.68|144.78|144.7|144.78|144.74|144.74|144.68|11347
1636642790000|2021-11-11 14:59:50||144.72||144.72||144.72||144.72|0
1636642800000|2021-11-11 15:00:00||144.74||144.74||144.74||144.74|0
1636642810000|2021-11-11 15:00:10|144.8||144.78||144.8||144.78||2164
1636642830000|2021-11-11 15:00:30|||||||||1748
1636642840000|2021-11-11 15:00:40|144.76|144.72|144.74|144.64|144.78|144.72|144.7|144.62|13893
1636642850000|2021-11-11 15:00:50|144.72||144.72||144.72||144.72||0
1636642860000|2021-11-11 15:01:00|144.74||144.74||144.74||144.74||70
1636642880000|2021-11-11 15:01:20|144.72|144.62|144.6|144.54|144.72|144.62|144.6|144.54|1
1636642890000|2021-11-11 15:01:30|144.62|144.56|144.7|144.66|144.76|144.68|144.6|144.56|32139
1636642900000|2021-11-11 15:01:40||144.68||144.68||144.68||144.68|1
1636642910000|2021-11-11 15:01:50|144.74||144.78||144.78||144.74||1410
1636642920000|2021-11-11 15:02:00|144.76|144.7|144.84|144.76|144.86|144.78|144.76|144.7|10374
1636642930000|2021-11-11 15:02:10|144.86|144.78|144.78|144.68|144.86|144.78|144.78|144.68|1173
1636642940000|2021-11-11 15:02:20|144.8|144.7|144.86|144.78|144.88|144.82|144.8|144.7|20880
1636642950000|2021-11-11 15:02:30|144.84|144.76|144.8|144.72|144.84|144.76|144.74|144.66|5058
1636642960000|2021-11-11 15:02:40|144.78|144.7|144.78|144.68|144.8|144.72|144.78|144.68|1063
1636642970000|2021-11-11 15:02:50|144.76|144.64|144.74|144.66|144.78|144.66|144.72|144.64|0
1636642980000|2021-11-11 15:03:00|144.72|144.64|144.66|144.56|144.74|144.64|144.64|144.56|534
1636642990000|2021-11-11 15:03:10|144.64|144.54|144.62|144.54|144.66|144.54|144.62|144.52|0
1636643000000|2021-11-11 15:03:20||144.56||144.54||144.56||144.52|4
1636643010000|2021-11-11 15:03:30||144.52||144.52||144.52||144.52|0
1636643020000|2021-11-11 15:03:40|144.6|144.54|144.6|144.52|144.6|144.54|144.6|144.52|0
1636643040000|2021-11-11 15:04:00|144.58|144.48|144.56|144.5|144.58|144.52|144.54|144.48|1510
1636643050000|2021-11-11 15:04:10|144.54|144.46|144.52|144.46|144.54|144.48|144.52|144.42|12489
1636643060000|2021-11-11 15:04:20|144.5|144.44|144.56|144.5|144.62|144.56|144.46|144.4|16132
1636643080000|2021-11-11 15:04:40|144.54||144.54||144.54||144.54||0
1636643090000|2021-11-11 15:04:50|144.56|144.46|144.56|144.52|144.56|144.52|144.54|144.44|3475
1636643100000|2021-11-11 15:05:00|144.58|144.54|144.68|144.66|144.72|144.66|144.58|144.54|6450
1636643110000|2021-11-11 15:05:10|144.72|144.68|144.92|144.84|144.92|144.86|144.72|144.68|7045
1636643120000|2021-11-11 15:05:20|144.9|144.86|144.92|144.84|144.92|144.86|144.9|144.84|0
1636643130000|2021-11-11 15:05:30|144.9||144.9||144.9||144.9||240
1636643140000|2021-11-11 15:05:40|144.88|144.82|144.9|144.82|144.9|144.84|144.88|144.82|635
1636643150000|2021-11-11 15:05:50|144.92|144.84|144.92|144.88|144.98|144.88|144.92|144.84|2962
1636643160000|2021-11-11 15:06:00|144.96|144.9|144.92|144.84|145.02|144.92|144.92|144.84|6310
1636643180000|2021-11-11 15:06:20|144.94|144.86|145|144.96|145.14|145.12|144.94|144.86|94055
1636643190000|2021-11-11 15:06:30|145.06|144.98|144.98|144.92|145.08|145|144.98|144.86|12857
1636643200000|2021-11-11 15:06:40|145|144.94|145.04|144.98|145.04|144.98|144.98|144.88|27570
1636643210000|2021-11-11 15:06:50|145.06|145|145.16|145.08|145.18|145.08|145.04|144.96|20764
1636643220000|2021-11-11 15:07:00|145.14|145.1|145.16|145.1|145.16|145.1|145.08|145.02|14725
1636643230000|2021-11-11 15:07:10|145.18|145.12|145.2|145.14|145.24|145.14|145.18|145.12|11102
1636643240000|2021-11-11 15:07:20|145.18|145.18|145.18|145.1|145.2|145.18|145.12|145.02|11878
1636643250000|2021-11-11 15:07:30|145.16|145.08|145.06|144.98|145.16|145.08|145.04|144.96|16555
1636643260000|2021-11-11 15:07:40|145.08|145|145.1|145.02|145.18|145.1|145.06|144.98|15112
1636643270000|2021-11-11 15:07:50|145.12|145.04|145.12|145.02|145.16|145.08|145|144.94|21331
1636643280000|2021-11-11 15:08:00|145.1|145|145.06|144.98|145.1|145.04|145.04|144.94|9620
1636643290000|2021-11-11 15:08:10|145.04|144.96|145.02|144.92|145.04|144.96|144.98|144.88|14842
1636643300000|2021-11-11 15:08:20|145.04|144.94|145.04|144.98|145.06|144.98|145.04|144.94|0
1636643310000|2021-11-11 15:08:30|145.02|144.94|145|144.94|145.04|144.94|145|144.94|8255
1636643320000|2021-11-11 15:08:40|144.94|144.92|144.94|144.86|144.98|144.92|144.94|144.86|1626
1636643330000|2021-11-11 15:08:50|144.96|144.88|144.98|144.9|145.02|144.9|144.96|144.86|14555
1636643340000|2021-11-11 15:09:00|145|144.92|145.04|144.98|145.04|145.02|145|144.92|15583
1636643350000|2021-11-11 15:09:10|145.02|144.94|145.02|144.9|145.02|144.94|144.98|144.88|7590
1636643360000|2021-11-11 15:09:20|145|144.88|144.88|144.8|145|144.88|144.88|144.8|17276
1636643370000|2021-11-11 15:09:30|144.86|144.78|144.82|144.78|144.86|144.78|144.82|144.76|3740
1636643380000|2021-11-11 15:09:40|144.84|144.8|144.92|144.84|144.92|144.84|144.84|144.8|1107
1636643390000|2021-11-11 15:09:50|||||||||38
1636643410000|2021-11-11 15:10:10|144.9|144.86|144.92|144.86|144.92|144.88|144.9|144.86|1535
1636643450000|2021-11-11 15:10:50|144.9|144.88|144.92|144.86|144.92|144.88|144.9|144.86|782
1636643460000|2021-11-11 15:11:00|144.9|144.84|144.84|144.8|144.9|144.84|144.84|144.78|4293
1636643470000|2021-11-11 15:11:10|144.88|144.82|144.92|144.84|144.96|144.86|144.88|144.82|8278
1636643480000|2021-11-11 15:11:20|144.9|144.86|144.92|144.84|144.92|144.86|144.9|144.84|8
1636643490000|2021-11-11 15:11:30|144.9||144.92||144.92||144.9||0
1636643500000|2021-11-11 15:11:40||144.86||144.84||144.86||144.84|700
1636643510000|2021-11-11 15:11:50|144.9||144.92||144.92||144.9||0
1636643530000|2021-11-11 15:12:10|144.94|144.86|144.96|144.94|145.02|144.94|144.94|144.86|5607
1636643540000|2021-11-11 15:12:20||144.92||144.9||144.92||144.9|1500
1636643550000|2021-11-11 15:12:30||144.92||144.9||144.92||144.9|0
1636643560000|2021-11-11 15:12:40|144.92|144.88|145.02|144.92|145.02|144.92|144.9|144.84|7025
1636643580000|2021-11-11 15:13:00|144.96||144.96||144.96||144.96||8
1636643590000|2021-11-11 15:13:10|144.94|144.88|144.94|144.86|144.94|144.88|144.94|144.86|1315
1636643610000|2021-11-11 15:13:30||144.88||144.88||144.88||144.88|801
1636643620000|2021-11-11 15:13:40|144.92|144.86|144.92|144.88|144.92|144.88|144.92|144.86|0
1636643630000|2021-11-11 15:13:50||144.86||144.82||144.86||144.82|1867
1636643640000|2021-11-11 15:14:00|144.9|144.84|144.9|144.84|144.9|144.84|144.9|144.82|70
1636643650000|2021-11-11 15:14:10|||||||||168
1636643660000|2021-11-11 15:14:20||144.86||144.86||144.86||144.86|0
1636643670000|2021-11-11 15:14:30|144.88|144.82|144.88|144.84|144.9|144.84|144.86|144.8|1577
1636643680000|2021-11-11 15:14:40|||||||||1000
1636643700000|2021-11-11 15:15:00|144.9|144.86|144.94|144.86|144.94|144.9|144.9|144.86|8143
1636643710000|2021-11-11 15:15:10|144.92|144.84|144.9|144.84|144.92|144.84|144.9|144.84|0
1636643730000|2021-11-11 15:15:30|144.92||144.92||144.92||144.92||0
1636643740000|2021-11-11 15:15:40|144.88|144.82|144.78|144.7|144.88|144.84|144.78|144.7|8068
1636643750000|2021-11-11 15:15:50||144.72||144.72||144.72||144.72|7
1636643770000|2021-11-11 15:16:10|144.76|144.7|144.8|144.76|144.86|144.76|144.68|144.62|28131
1636643780000|2021-11-11 15:16:20|144.82|144.74|144.82|144.76|144.82|144.76|144.82|144.74|3015
1636643790000|2021-11-11 15:16:30|||||||||1000
1636643810000|2021-11-11 15:16:50||144.74||144.76||144.76||144.74|7810
1636643820000|2021-11-11 15:17:00|144.8|144.74|144.76|144.68|144.82|144.74|144.7|144.64|18552
1636643830000|2021-11-11 15:17:10|||||||||4
1636643840000|2021-11-11 15:17:20|144.8|144.72|144.8|144.74|144.82|144.74|144.8|144.72|0
1636643860000|2021-11-11 15:17:40|144.78|144.72|144.78|144.72|144.78|144.72|144.78|144.7|550
1636643880000|2021-11-11 15:18:00|||||||||444
1636643890000|2021-11-11 15:18:10|144.82|144.74|144.86|144.8|144.88|144.8|144.82|144.74|12973
1636643900000|2021-11-11 15:18:20|144.9|144.82|144.88|144.82|144.96|144.94|144.86|144.82|12952
1636643910000|2021-11-11 15:18:30||144.84||144.84||144.84||144.84|30
1636643930000|2021-11-11 15:18:50|144.86|144.82|144.8|144.76|144.86|144.82|144.8|144.74|4318
1636643940000|2021-11-11 15:19:00|144.84|144.78|144.78|144.76|144.86|144.78|144.78|144.76|5700
1636643950000|2021-11-11 15:19:10|144.82|144.78|144.82|144.76|144.86|144.78|144.82|144.76|6892
1636643960000|2021-11-11 15:19:20|144.8||144.8||144.82||144.8||13886
1636643970000|2021-11-11 15:19:30|144.82|144.78|144.88|144.82|144.9|144.82|144.82|144.78|5755
1636643980000|2021-11-11 15:19:40|144.92|144.84|145.06|145.02|145.1|145.06|144.88|144.84|111965
1636643990000|2021-11-11 15:19:50|145.1|145.04|145.3|145.22|145.42|145.32|145.1|145.04|83827
1636644000000|2021-11-11 15:20:00|145.28|145.2|145.24|145.2|145.3|145.22|145.2|145.12|24708
1636644010000|2021-11-11 15:20:10|||||||||1246
1636644030000|2021-11-11 15:20:30|145.22|145.18|145.18|145.12|145.22|145.18|145.18|145.08|5308
1636644040000|2021-11-11 15:20:40|145.2|145.14|145.4|145.32|145.4|145.32|145.2|145.14|20431
1636644050000|2021-11-11 15:20:50|145.44|145.34|145.48|145.4|145.5|145.46|145.44|145.34|14129
1636644060000|2021-11-11 15:21:00|145.5|145.42|145.5|145.44|145.5|145.44|145.44|145.4|4000
1636644070000|2021-11-11 15:21:10|145.48|145.4|145.4|145.36|145.5|145.4|145.4|145.36|10908
1636644090000|2021-11-11 15:21:30|145.42|145.32|145.54|145.48|145.58|145.48|145.4|145.32|15111
1636644100000|2021-11-11 15:21:40|145.52|145.46|145.52|145.46|145.52|145.46|145.5|145.38|4000
1636644120000|2021-11-11 15:22:00|145.5|145.44|145.5|145.44|145.5|145.44|145.48|145.42|4000
1636644130000|2021-11-11 15:22:10|145.48|145.42|145.42|145.36|145.48|145.42|145.42|145.34|6219
1636644140000|2021-11-11 15:22:20|145.4|145.38|145.4|145.36|145.4|145.38|145.4|145.34|0
1636644150000|2021-11-11 15:22:30|145.38|145.34|145.34|145.24|145.38|145.34|145.34|145.22|5707
1636644160000|2021-11-11 15:22:40|145.36|145.26|145.36|145.3|145.38|145.34|145.34|145.26|19271
1636644170000|2021-11-11 15:22:50|145.38|145.32|145.32|145.26|145.42|145.34|145.32|145.24|16372
1636644200000|2021-11-11 15:23:20|145.34|145.28|145.3|145.22|145.38|145.32|145.3|145.2|15712
1636644210000|2021-11-11 15:23:30|145.28|145.2|145.24|145.2|145.28|145.22|145.22|145.18|30707
1636644230000|2021-11-11 15:23:50|145.22|145.18|145.16|145.12|145.22|145.18|145.16|145.1|6150
1636644240000|2021-11-11 15:24:00|145.14|145.1|145.28|145.2|145.28|145.22|145.06|144.96|103160
1636644250000|2021-11-11 15:24:10|145.3|145.22|145.32|145.26|145.4|145.3|145.28|145.22|14835
1636644260000|2021-11-11 15:24:20|||||||||1445
1636644270000|2021-11-11 15:24:30|145.3|145.24|145.26|145.2|145.3|145.24|145.26|145.18|4000
1636644280000|2021-11-11 15:24:40|145.28||145.26||145.28||145.26||5
1636644290000|2021-11-11 15:24:50|145.24|145.16|145.18|145.14|145.24|145.16|145.18|145.14|241
1636644300000|2021-11-11 15:25:00|145.2|145.16|145.32|145.24|145.34|145.26|145.2|145.16|26755
1636644310000|2021-11-11 15:25:10|145.36|145.26|145.28|145.22|145.36|145.3|145.24|145.14|19428
1636644320000|2021-11-11 15:25:20|145.24|145.18|145.24|145.2|145.28|145.22|145.24|145.16|4000
1636644340000|2021-11-11 15:25:40|145.28|145.22|145.24|145.16|145.3|145.24|145.24|145.14|10836
1636644350000|2021-11-11 15:25:50|145.22|145.12|145.18|145.12|145.22|145.12|145.16|145.08|0
1636644360000|2021-11-11 15:26:00||145.1||145.12||145.12||145.1|518
1636644370000|2021-11-11 15:26:10|||||||||100
1636644400000|2021-11-11 15:26:40|145.16|145.1|145.18|145.1|145.24|145.16|145.08|145.02|57608
1636644410000|2021-11-11 15:26:50|145.16|145.08|145.1|145.04|145.16|145.1|145.08|145|24000
1636644420000|2021-11-11 15:27:00|145.08|145|145.16|145.08|145.24|145.16|145.04|144.96|49319
1636644430000|2021-11-11 15:27:10|145.14|145.06|145.14|145.08|145.14|145.12|145.14|145.06|4000
1636644440000|2021-11-11 15:27:20|145.12|145.06|145.06|145|145.12|145.06|145|144.92|12563
1636644450000|2021-11-11 15:27:30|145.1|145.02|145.2|145.16|145.28|145.2|145.1|145.02|40978
1636644460000|2021-11-11 15:27:40|145.18|145.12|145.16|145.12|145.18|145.12|145.14|145.06|6959
1636644470000|2021-11-11 15:27:50|145.14|145.08|145.12|145.08|145.16|145.08|145.1|145.06|4000
1636644480000|2021-11-11 15:28:00|145.14||145.12||145.16||145.12||0
1636644490000|2021-11-11 15:28:10|145.08|145.06|145.08|145.04|145.12|145.06|145.08|145.02|4000
1636644510000|2021-11-11 15:28:30|145.12|145.06|145.02|144.98|145.12|145.06|145.02|144.94|7703
1636644520000|2021-11-11 15:28:40||144.94||144.98||144.98||144.94|588
1636644530000|2021-11-11 15:28:50|145|144.96|145|144.96|145.02|144.96|145|144.94|1665
1636644540000|2021-11-11 15:29:00|144.96|144.94|144.94|144.86|145|144.94|144.94|144.82|8596
1636644570000|2021-11-11 15:29:30|||||||||250
1636644590000|2021-11-11 15:29:50|144.92|144.84|144.86|144.78|144.92|144.84|144.86|144.76|12002
1636644600000|2021-11-11 15:30:00|144.84|144.76|144.84|144.8|144.86|144.8|144.82|144.7|5920
1636644620000|2021-11-11 15:30:20|||||||||690
1636644630000|2021-11-11 15:30:30|||||||||541
1636644640000|2021-11-11 15:30:40|||||||||699
1636644650000|2021-11-11 15:30:50|144.86|144.82|144.86|144.8|144.88|144.86|144.84|144.78|18087
1636644670000|2021-11-11 15:31:10|144.88|144.82|144.84|144.78|144.88|144.82|144.84|144.76|55719
1636644690000|2021-11-11 15:31:30|144.86||144.86||144.86||144.86||100
1636644700000|2021-11-11 15:31:40|144.84||144.84||144.84||144.84||0
1636644710000|2021-11-11 15:31:50|144.86|144.8|144.9|144.84|144.9|144.88|144.82|144.8|12331
1636644720000|2021-11-11 15:32:00|144.92|144.86|144.94|144.86|144.96|144.9|144.9|144.86|12504
1636644730000|2021-11-11 15:32:10|144.9||144.9||144.9||144.9||0
1636644740000|2021-11-11 15:32:20|144.94|144.88|145.08|145.02|145.08|145.04|144.94|144.88|13117
1636644750000|2021-11-11 15:32:30|145.1|145.04|145.14|145.08|145.16|145.1|145.1|145.04|11999
1636644760000|2021-11-11 15:32:40|145.12|145.06|145.1|145.04|145.12|145.06|145.1|145.04|4000
1636644770000|2021-11-11 15:32:50|145.12|145.06|145.12|145.06|145.12|145.06|145.12|145.06|0
1636644780000|2021-11-11 15:33:00|145.1|145.02|145.04|145|145.1|145.02|145.04|145|5554
1636644820000|2021-11-11 15:33:40|145.02|144.98|145.02|144.94|145.02|144.98|145.02|144.94|4365
1636644830000|2021-11-11 15:33:50|145|144.92|144.98|144.94|145|144.94|144.98|144.92|0
1636644840000|2021-11-11 15:34:00|144.96|144.96|145.02|144.96|145.02|144.96|144.96|144.96|11990
1636644850000|2021-11-11 15:34:10|145|144.94|144.9|144.84|145|144.94|144.88|144.84|3876
1636644860000|2021-11-11 15:34:20|144.92|144.86|144.92|144.86|144.92|144.86|144.92|144.86|1287
1636644870000|2021-11-11 15:34:30|144.9|144.84|144.9|144.84|144.9|144.84|144.9|144.84|5199
1636644880000|2021-11-11 15:34:40|144.88|144.82|144.84|144.78|144.88|144.82|144.84|144.78|12015
1636644890000|2021-11-11 15:34:50||144.74||144.8||144.8||144.74|0
1636644900000|2021-11-11 15:35:00||144.78||144.8||144.8||144.78|1050
1636644920000|2021-11-11 15:35:20|||||||||33
1636644930000|2021-11-11 15:35:30|144.82|144.78|144.8|144.72|144.82|144.78|144.8|144.72|4310
1636644940000|2021-11-11 15:35:40||144.74||144.72||144.76||144.72|5000
1636644950000|2021-11-11 15:35:50|144.82|144.74|144.92|144.88|144.96|144.9|144.82|144.74|16228
1636644960000|2021-11-11 15:36:00|144.9|144.86|144.84|144.8|144.9|144.86|144.84|144.8|2662
1636644970000|2021-11-11 15:36:10|144.86|144.82|144.9|144.86|144.92|144.86|144.86|144.82|4171
1636644990000|2021-11-11 15:36:30|144.92|144.88|144.96|144.9|144.96|144.92|144.92|144.88|8460
1636645000000|2021-11-11 15:36:40|144.94|144.88|144.94|144.88|144.94|144.88|144.94|144.88|0
1636645010000|2021-11-11 15:36:50|||||||||1000
1636645020000|2021-11-11 15:37:00|144.96|144.9|144.94|144.88|145|144.96|144.94|144.88|5304
1636645030000|2021-11-11 15:37:10|144.96|144.9|144.96|144.9|144.98|144.94|144.96|144.9|4689
1636645050000|2021-11-11 15:37:30|144.98|144.92|144.96|144.9|145|144.98|144.96|144.9|14272
1636645070000|2021-11-11 15:37:50|144.98|144.92|144.96|144.92|144.98|144.92|144.96|144.92|5895
1636645080000|2021-11-11 15:38:00|144.98|144.9|144.98|144.92|145|144.92|144.98|144.9|1993
1636645090000|2021-11-11 15:38:10|144.96|144.96|145|144.96|145|144.96|144.96|144.94|5075
1636645100000|2021-11-11 15:38:20|145.02|144.98|145.06|145.02|145.12|145.04|145.02|144.98|6436
1636645110000|2021-11-11 15:38:30|145.08|145.04|145.1|145.02|145.1|145.04|145.06|145.02|3167
1636645140000|2021-11-11 15:39:00|145.12|145.04|145.2|145.14|145.22|145.14|145.12|145.04|2499
1636645150000|2021-11-11 15:39:10|145.22|145.2|145.22|145.16|145.3|145.22|145.2|145.14|18914
1636645180000|2021-11-11 15:39:40|145.2|145.14|145.16|145.12|145.2|145.14|145.16|145.08|11112
1636645190000|2021-11-11 15:39:50|145.14|145.1|145.16|145.1|145.16|145.12|145.14|145.1|28
1636645200000|2021-11-11 15:40:00|145.18|145.12|145.22|145.16|145.22|145.16|145.18|145.12|4316
1636645210000|2021-11-11 15:40:10|145.2|145.12|145.2|145.1|145.2|145.12|145.2|145.1|13693
1636645250000|2021-11-11 15:40:50|145.18|145.14|145.1|145.02|145.18|145.14|145.08|145|3872
1636645260000|2021-11-11 15:41:00|145.08||145.08||145.08||145.08||0
1636645270000|2021-11-11 15:41:10|145.06|145|145.04|144.96|145.06|145|145.04|144.96|0
1636645280000|2021-11-11 15:41:20|145.06|144.98|145.06|145.04|145.06|145.04|145.06|144.98|0
1636645290000|2021-11-11 15:41:30||145||145||145||145|1500
1636645300000|2021-11-11 15:41:40|145.08|145.02|145.08|145.02|145.1|145.06|145.06|145|6492
1636645310000|2021-11-11 15:41:50|145.06||145.08||145.08||145.06||0
1636645320000|2021-11-11 15:42:00|||||||||3574
1636645340000|2021-11-11 15:42:20|145.06||145.08||145.08||145.06||60
1636645350000|2021-11-11 15:42:30|145.06|145.04|145.1|145.04|145.1|145.06|145.06|145.02|2029
1636645360000|2021-11-11 15:42:40|145.08|145.02|145.08|145.02|145.08|145.02|145.08|145.02|0
1636645370000|2021-11-11 15:42:50|145.06|145|145.04|144.98|145.06|145|145.04|144.98|3027
1636645380000|2021-11-11 15:43:00|145.02|144.94|145|144.92|145.04|144.98|145|144.9|323
1636645390000|2021-11-11 15:43:10||144.94||144.92||144.94||144.92|0
1636645400000|2021-11-11 15:43:20|144.98|144.9|144.98|144.94|144.98|144.94|144.98|144.9|0
1636645410000|2021-11-11 15:43:30|144.96||145||145||144.96||378
1636645420000|2021-11-11 15:43:40|144.98||144.98||144.98||144.98||0
1636645430000|2021-11-11 15:43:50|145|144.96|145.04|144.98|145.06|145.02|145|144.94|9508
1636645460000|2021-11-11 15:44:20|145.02|144.96|145.04|144.98|145.04|144.98|145.02|144.96|3604
1636645470000|2021-11-11 15:44:30|145.02||145.02||145.04||145.02||1481
1636645520000|2021-11-11 15:45:20|145|144.96|144.98|144.94|145|144.96|144.98|144.9|4778
1636645540000|2021-11-11 15:45:40|144.96||144.98||144.98||144.96||20
1636645550000|2021-11-11 15:45:50|145|144.92|144.96|144.88|145|144.92|144.96|144.88|1430
1636645560000|2021-11-11 15:46:00||144.9||144.9||144.9||144.9|0
1636645590000|2021-11-11 15:46:30|145|144.92|145.02|144.98|145.02|144.98|145|144.92|2503
1636645620000|2021-11-11 15:47:00|145.04|145|145.08|145.02|145.08|145.02|145.02|144.98|23251
1636645630000|2021-11-11 15:47:10|145.1|145|144.96|144.92|145.1|145|144.96|144.92|3534
1636645640000|2021-11-11 15:47:20|144.98|144.94|145|144.92|145.02|144.96|144.98|144.92|2670
1636645660000|2021-11-11 15:47:40|144.96||144.98||144.98||144.94||3200
1636645670000|2021-11-11 15:47:50|144.96||144.96||144.96||144.96||13721
1636645680000|2021-11-11 15:48:00|144.98|144.98|144.94|144.88|145|144.98|144.94|144.88|25946
1636645690000|2021-11-11 15:48:10||144.9||144.9||144.9||144.9|0
1636645700000|2021-11-11 15:48:20|144.96|144.92|144.94|144.9|144.98|144.94|144.94|144.9|6902
1636645710000|2021-11-11 15:48:30|144.96|144.92|144.96|144.92|144.98|144.92|144.96|144.92|2046
1636645720000|2021-11-11 15:48:40|144.98|144.9|144.96|144.88|144.98|144.9|144.9|144.84|7372
1636645750000|2021-11-11 15:49:10|||||||||19897
1636645760000|2021-11-11 15:49:20|144.98|144.96|144.96|144.9|145|144.96|144.96|144.9|30436
1636645770000|2021-11-11 15:49:30|144.98|144.92|144.98|144.94|145|144.94|144.98|144.92|650
1636645790000|2021-11-11 15:49:50|145|144.96|145.08|145.02|145.08|145.02|145|144.96|28607
1636645800000|2021-11-11 15:50:00|145.06|145|145.06|144.98|145.06|145|145.06|144.98|76
1636645810000|2021-11-11 15:50:10||145||145||145||145|0
1636645820000|2021-11-11 15:50:20|145.04|144.98|145.02|144.94|145.04|144.98|145.02|144.94|3738
1636645830000|2021-11-11 15:50:30||144.96||144.94||144.96||144.94|1877
1636645850000|2021-11-11 15:50:50|145.04|144.96|145.08|145.02|145.1|145.02|145.02|144.96|5573
1636645860000|2021-11-11 15:51:00|145.1||145.08||145.1||145.08||0
1636645880000|2021-11-11 15:51:20|145.1|145.04|145.1|145.04|145.1|145.06|145.08|145.02|1909
1636645910000|2021-11-11 15:51:50|145.14|145.06|145.14|145.06|145.14|145.1|145.1|145.06|2652
1636645940000|2021-11-11 15:52:20|145.12|145.08|145.14|145.08|145.14|145.1|145.1|145.06|4090
1636645950000|2021-11-11 15:52:30|||||||||1732
1636645960000|2021-11-11 15:52:40|145.16|145.1|145.14|145.06|145.16|145.12|145.14|145.06|7503
1636645970000|2021-11-11 15:52:50|145.16|145.08|145.16|145.08|145.16|145.12|145.16|145.08|1010
1636645980000|2021-11-11 15:53:00|145.14|145.1|145.12|145.08|145.16|145.1|145.1|145.08|3020
1636645990000|2021-11-11 15:53:10|145.1|145.06|145.12|145.06|145.12|145.06|145.1|145.06|1452
1636646000000|2021-11-11 15:53:20|145.08||145.08||145.08||145.08||0
1636646010000|2021-11-11 15:53:30|145.12|145.08|145.18|145.12|145.18|145.12|145.12|145.08|9699
1636646020000|2021-11-11 15:53:40|145.14|145.1|145.14|145.12|145.18|145.12|145.14|145.1|10345
1636646030000|2021-11-11 15:53:50|145.16|145.1|145.22|145.18|145.24|145.18|145.12|145.1|10554
1636646040000|2021-11-11 15:54:00|145.24|145.16|145.18|145.1|145.26|145.18|145.18|145.1|1500
1636646080000|2021-11-11 15:54:40||145.12||145.12||145.12||145.12|10
1636646090000|2021-11-11 15:54:50|||||||||99
1636646110000|2021-11-11 15:55:10|||||||||3506
1636646120000|2021-11-11 15:55:20|145.16|145.14|145.16|145.1|145.16|145.14|145.14|145.1|10662
1636646150000|2021-11-11 15:55:50|145.18|145.12|145.18|145.12|145.22|145.16|145.18|145.12|7527
1636646160000|2021-11-11 15:56:00|145.16|145.1|145.16|145.1|145.18|145.1|145.16|145.1|3727
1636646190000|2021-11-11 15:56:30|||||||||17127
1636646200000|2021-11-11 15:56:40|145.18|145.18|145.18|145.14|145.2|145.18|145.18|145.1|25000
1636646210000|2021-11-11 15:56:50|145.2||145.18||145.2||145.18||310
1636646220000|2021-11-11 15:57:00|145.16|145.1|145.12|145.04|145.16|145.1|145.12|145.04|21667
1636646230000|2021-11-11 15:57:10||145.06||145.06||145.06||145.06|0
1636646240000|2021-11-11 15:57:20|||||||||610
1636646280000|2021-11-11 15:58:00|145.1|145.04|145.08|145.02|145.1|145.04|145.08|145|658
1636646290000|2021-11-11 15:58:10||145.04||145.04||145.04||145.04|0
1636646300000|2021-11-11 15:58:20|145.1|145.06|145.1|145.06|145.12|145.1|145.08|145.04|26632
1636646310000|2021-11-11 15:58:30|145.08|145.04|145.08|145|145.08|145.04|145.04|144.98|3233
1636646320000|2021-11-11 15:58:40||145.02||145.02||145.02||145.02|10320
1636646340000|2021-11-11 15:59:00|145.1|145.04|145.18|145.1|145.18|145.1|145.1|145.04|17303
1636646350000|2021-11-11 15:59:10|145.16||145.14||145.16||145.14||342
1636646360000|2021-11-11 15:59:20|145.16|145.12|145.18|145.12|145.18|145.12|145.14|145.1|0
1636646370000|2021-11-11 15:59:30|145.16|145.1|145.16|145.1|145.16|145.1|145.16|145.1|0
1636646380000|2021-11-11 15:59:40|||||||||535
1636646390000|2021-11-11 15:59:50|145.14|145.08|145.16|145.1|145.16|145.1|145.14|145.08|5833
1636646400000|2021-11-11 16:00:00|145.18|145.12|145.28|145.22|145.3|145.24|145.16|145.12|31813
1636646410000|2021-11-11 16:00:10|145.3|145.26|145.28|145.22|145.3|145.26|145.24|145.18|1786
1636646440000|2021-11-11 16:00:40|145.3|145.18|145.36|145.28|145.36|145.28|145.28|145.18|10319
1636646450000|2021-11-11 16:00:50|145.34|145.24|145.32|145.24|145.34|145.26|145.32|145.24|0
1636646460000|2021-11-11 16:01:00|145.34|145.26|145.36|145.3|145.38|145.36|145.32|145.26|5546
1636646470000|2021-11-11 16:01:10|145.38|145.32|145.38|145.32|145.38|145.32|145.38|145.32|2213
1636646480000|2021-11-11 16:01:20|145.36|145.3|145.36|145.3|145.36|145.3|145.36|145.3|0
1636646490000|2021-11-11 16:01:30|145.34||145.36||145.36||145.34||0
1636646500000|2021-11-11 16:01:40|145.32|145.28|145.3|145.24|145.32|145.28|145.3|145.22|3932
1636646510000|2021-11-11 16:01:50|145.32|145.22|145.38|145.34|145.38|145.34|145.32|145.2|12906
1636646520000|2021-11-11 16:02:00|145.36|145.32|145.28|145.24|145.36|145.32|145.28|145.2|13132
1636646530000|2021-11-11 16:02:10|145.3|145.2|145.28|145.24|145.3|145.24|145.28|145.2|0
1636646540000|2021-11-11 16:02:20|145.3|145.26|145.3|145.26|145.32|145.26|145.3|145.26|4025
1636646560000|2021-11-11 16:02:40|145.32|145.28|145.3|145.26|145.32|145.28|145.28|145.24|7654
1636646590000|2021-11-11 16:03:10|145.32|145.28|145.38|145.34|145.38|145.34|145.32|145.28|14825
1636646600000|2021-11-11 16:03:20|145.36|145.32|145.32|145.26|145.36|145.32|145.32|145.26|9639
1636646610000|2021-11-11 16:03:30|145.3|145.24|145.28|145.24|145.3|145.24|145.28|145.24|17719
1636646620000|2021-11-11 16:03:40|145.26|145.22|145.26|145.24|145.28|145.24|145.24|145.2|12012
1636646630000|2021-11-11 16:03:50|145.28||145.28||145.3||145.28||21431
1636646650000|2021-11-11 16:04:10|145.3|145.3|145.44|145.36|145.5|145.46|145.3|145.3|200005
1636646660000|2021-11-11 16:04:20|145.42|145.38|145.4|145.36|145.42|145.38|145.4|145.36|3165
1636646670000|2021-11-11 16:04:30||145.32||145.32||145.34||145.32|0
1636646680000|2021-11-11 16:04:40|145.42|145.34|145.4|145.36|145.42|145.4|145.4|145.34|6544
1636646700000|2021-11-11 16:05:00|||||||||6883
1636646710000|2021-11-11 16:05:10|145.44|145.38|145.5|145.44|145.5|145.44|145.4|145.38|21697
1636646720000|2021-11-11 16:05:20|145.48|145.42|145.46|145.38|145.48|145.42|145.42|145.38|11360
1636646730000|2021-11-11 16:05:30|145.44|145.4|145.44|145.38|145.48|145.42|145.42|145.38|8811
1636646740000|2021-11-11 16:05:40|145.46|145.44|145.44|145.38|145.46|145.44|145.44|145.38|20000
1636646760000|2021-11-11 16:06:00||145.4||145.4||145.4||145.4|0
1636646770000|2021-11-11 16:06:10||145.36||145.36||145.36||145.36|3
1636646780000|2021-11-11 16:06:20||145.38||145.4||145.4||145.38|0
1636646800000|2021-11-11 16:06:40|||||||||5000
1636646810000|2021-11-11 16:06:50|145.42|145.36|145.36|145.32|145.42|145.38|145.36|145.32|10340
1636646820000|2021-11-11 16:07:00|145.34|145.34|145.36|145.32|145.36|145.34|145.34|145.3|3820
1636646830000|2021-11-11 16:07:10|145.38|145.34|145.4|145.38|145.42|145.38|145.38|145.34|20459
1636646840000|2021-11-11 16:07:20|145.42|145.4|145.4|145.36|145.42|145.4|145.4|145.36|4762
1636646850000|2021-11-11 16:07:30|145.42|145.38|145.4|145.36|145.42|145.38|145.4|145.36|10955
1636646860000|2021-11-11 16:07:40||145.38||145.36||145.38||145.36|704
1636646880000|2021-11-11 16:08:00|||||||||2000
1636646900000|2021-11-11 16:08:20|145.42|145.38|145.4|145.36|145.42|145.4|145.4|145.36|6938
1636646910000|2021-11-11 16:08:30|||||||||2721
1636646930000|2021-11-11 16:08:50|||||||||8563
1636646960000|2021-11-11 16:09:20|||||||||2500
1636646970000|2021-11-11 16:09:30|145.42|145.38|145.42|145.38|145.42|145.38|145.4|145.38|6594
1636646980000|2021-11-11 16:09:40|145.4|145.36|145.4|145.36|145.42|145.36|145.4|145.36|3400
1636646990000|2021-11-11 16:09:50|||||||||3415
1636647030000|2021-11-11 16:10:30|145.42|145.38|145.42|145.36|145.44|145.4|145.4|145.36|17848
1636647040000|2021-11-11 16:10:40|145.4||145.4||145.4||145.4||776
1636647050000|2021-11-11 16:10:50|145.42||145.4||145.42||145.4||0
1636647070000|2021-11-11 16:11:10|145.42|145.38|145.4|145.36|145.42|145.4|145.4|145.36|12653
1636647080000|2021-11-11 16:11:20|145.42|145.38|145.42|145.36|145.42|145.4|145.42|145.36|6400
1636647090000|2021-11-11 16:11:30||145.38||145.4||145.4||145.38|43
1636647100000|2021-11-11 16:11:40|145.44|145.42|145.44|145.4|145.44|145.42|145.42|145.4|43188
1636647110000|2021-11-11 16:11:50|145.46|145.42|145.44|145.42|145.46|145.42|145.44|145.42|12059
1636647120000|2021-11-11 16:12:00|145.46|145.44|145.46|145.42|145.46|145.44|145.46|145.42|4282
1636647140000|2021-11-11 16:12:20|145.48|145.44|145.46|145.42|145.48|145.44|145.46|145.42|7816
1636647150000|2021-11-11 16:12:30|145.44|145.4|145.56|145.52|145.56|145.52|145.44|145.4|225206
1636647160000|2021-11-11 16:12:40|145.6|145.54|145.6|145.54|145.62|145.56|145.6|145.54|11498
1636647180000|2021-11-11 16:13:00|145.58|145.52|145.54|145.5|145.58|145.52|145.52|145.46|9412
1636647190000|2021-11-11 16:13:10|145.56|145.52|145.54|145.5|145.56|145.52|145.54|145.5|12244
1636647200000|2021-11-11 16:13:20|145.56|145.52|145.62|145.58|145.64|145.62|145.54|145.52|38227
1636647210000|2021-11-11 16:13:30|145.64|145.6|145.78|145.74|145.82|145.76|145.64|145.56|202309
1636647220000|2021-11-11 16:13:40|145.76|145.72|145.72|145.68|145.76|145.72|145.72|145.64|7457
1636647240000|2021-11-11 16:14:00|145.7|145.64|145.62|145.56|145.76|145.72|145.62|145.54|85314
1636647250000|2021-11-11 16:14:10|145.66|145.58|145.66|145.62|145.7|145.64|145.66|145.58|46780
1636647260000|2021-11-11 16:14:20|145.68|145.64|145.72|145.68|145.76|145.72|145.68|145.64|18575
1636647270000|2021-11-11 16:14:30|145.68|145.66|145.68|145.66|145.68|145.66|145.68|145.66|20000
1636647280000|2021-11-11 16:14:40|145.66|145.64|145.6|145.56|145.66|145.64|145.6|145.56|1779
1636647300000|2021-11-11 16:15:00|145.65|145.56|145.66|145.59|145.71|145.64|145.65|145.56|4611
1636647310000|2021-11-11 16:15:10|145.7|145.64|145.71|145.64|145.77|145.64|145.66|145.59|2691
1636647320000|2021-11-11 16:15:20|145.66|145.59|145.71|145.62|145.71|145.62|145.66|145.57|19
1636647330000|2021-11-11 16:15:30|145.66|145.59|145.66|145.57|145.66|145.59|145.66|145.57|0
1636647340000|2021-11-11 16:15:40|145.71|145.62|145.75|145.66|145.75|145.66|145.7|145.59|3958
1636647350000|2021-11-11 16:15:50|145.7|145.61|145.73|145.62|145.73|145.62|145.68|145.57|19
1636647360000|2021-11-11 16:16:00|145.68|145.59|145.68|145.59|145.68|145.59|145.68|145.59|0
1636647380000|2021-11-11 16:16:20|145.71|145.64|145.62|145.51|145.71|145.64|145.6|145.51|646
1636647390000|2021-11-11 16:16:30|145.67|145.56|145.63|145.52|145.67|145.56|145.62|145.51|0
1636647400000|2021-11-11 16:16:40|145.58|145.47|145.58|145.47|145.58|145.47|145.58|145.47|0
1636647410000|2021-11-11 16:16:50|145.63|145.52|145.63|145.54|145.63|145.54|145.58|145.49|0
1636647420000|2021-11-11 16:17:00|145.58|145.49|145.58|145.49|145.58|145.49|145.58|145.49|0
1636647440000|2021-11-11 16:17:20|145.59|145.48|145.52|145.43|145.59|145.48|145.52|145.43|45
1636647450000|2021-11-11 16:17:30|145.57|145.48|145.52|145.43|145.57|145.48|145.52|145.43|0
1636647460000|2021-11-11 16:17:40|145.57|145.48|145.57|145.48|145.57|145.48|145.52|145.41|0
1636647470000|2021-11-11 16:17:50|145.52|145.43|145.52|145.43|145.57|145.48|145.52|145.43|0
1636647480000|2021-11-11 16:18:00|145.5|145.39|145.5|145.39|145.55|145.44|145.5|145.39|1103
1636647490000|2021-11-11 16:18:10|145.55|145.44|145.52|145.43|145.59|145.48|145.52|145.43|3454
1636647500000|2021-11-11 16:18:20|145.57|145.48|145.57|145.48|145.57|145.48|145.52|145.43|0
1636647510000|2021-11-11 16:18:30|145.52|145.43|145.52|145.43|145.52|145.43|145.52|145.43|0
1636647520000|2021-11-11 16:18:40|145.57|145.41|145.57|145.48|145.57|145.48|145.57|145.41|0
1636647530000|2021-11-11 16:18:50|145.52|145.43|145.52|145.43|145.52|145.43|145.52|145.43|0
1636647540000|2021-11-11 16:19:00|145.59|145.5|145.52|145.43|145.59|145.5|145.52|145.43|0
1636647550000|2021-11-11 16:19:10|145.57|145.48|145.59|145.52|145.59|145.52|145.52|145.43|86
1636647560000|2021-11-11 16:19:20|145.54|145.47|145.54|145.43|145.59|145.5|145.54|145.43|4064
1636647570000|2021-11-11 16:19:30|145.59|145.48|145.54|145.43|145.59|145.48|145.54|145.43|0
1636647580000|2021-11-11 16:19:40|145.52|145.41|145.57|145.46|145.57|145.46|145.52|145.41|0
1636647590000|2021-11-11 16:19:50|145.52|145.41|145.54|145.43|145.61|145.48|145.52|145.39|326
1636647600000|2021-11-11 16:20:00|145.59|145.48|145.54|145.43|145.59|145.48|145.54|145.43|41
1636647610000|2021-11-11 16:20:10|145.59|145.48|145.59|145.48|145.59|145.48|145.59|145.48|0
1636647620000|2021-11-11 16:20:20|145.57|145.45|145.52|145.43|145.61|145.5|145.52|145.43|8286
1636647630000|2021-11-11 16:20:30|145.57|145.48|145.59|145.5|145.59|145.5|145.54|145.45|0
1636647640000|2021-11-11 16:20:40|145.54|145.45|145.54|145.45|145.59|145.5|145.52|145.43|0
1636647660000|2021-11-11 16:21:00|145.59|145.5|145.57|145.46|145.59|145.5|145.48|145.37|2296
1636647680000|2021-11-11 16:21:20|145.52|145.41|145.52|145.41|145.59|145.46|145.5|145.37|0
1636647690000|2021-11-11 16:21:30|145.57|145.46|145.52|145.41|145.57|145.46|145.52|145.41|0
1636647700000|2021-11-11 16:21:40|145.57|145.46|145.55|145.46|145.57|145.48|145.5|145.41|1630
1636647730000|2021-11-11 16:22:10|145.5|145.41|145.5|145.41|145.5|145.41|145.5|145.41|0
1636647750000|2021-11-11 16:22:30|145.53|145.37|145.48|145.39|145.53|145.44|145.48|145.37|452
1636647770000|2021-11-11 16:22:50|145.53|145.44|145.54|145.45|145.61|145.5|145.53|145.41|1500
1636647780000|2021-11-11 16:23:00|145.59|145.5|145.59|145.5|145.59|145.5|145.59|145.5|0
1636647800000|2021-11-11 16:23:20|145.54|145.45|145.54|145.45|145.54|145.45|145.54|145.45|170
1636647810000|2021-11-11 16:23:30|145.59|145.5|145.54|145.45|145.61|145.52|145.54|145.45|0
1636647820000|2021-11-11 16:23:40|145.59|145.5|145.59|145.5|145.59|145.5|145.59|145.5|0
1636647830000|2021-11-11 16:23:50|145.6|145.51|145.65|145.56|145.65|145.56|145.6|145.51|4088
1636647840000|2021-11-11 16:24:00|145.6|145.51|145.58|145.51|145.65|145.56|145.58|145.51|2817
1636647860000|2021-11-11 16:24:20|145.63|145.49|145.6|145.53|145.63|145.56|145.6|145.49|2338
1636647870000|2021-11-11 16:24:30|145.65|145.58|145.79|145.68|145.83|145.72|145.65|145.58|3862
1636647880000|2021-11-11 16:24:40|145.74|145.63|145.74|145.63|145.79|145.68|145.74|145.63|0
1636647890000|2021-11-11 16:24:50|145.79|145.68|145.83|145.74|145.89|145.78|145.74|145.63|1547
1636647900000|2021-11-11 16:25:00|145.81|145.7|145.81|145.72|145.85|145.72|145.76|145.65|23
1636647910000|2021-11-11 16:25:10|145.76|145.67|145.72|145.63|145.81|145.72|145.72|145.63|1444
1636647920000|2021-11-11 16:25:20|145.77|145.68|145.75|145.68|145.77|145.68|145.7|145.57|636
1636647930000|2021-11-11 16:25:30|145.72|145.63|145.76|145.65|145.83|145.7|145.72|145.63|1341
1636647940000|2021-11-11 16:25:40|145.81|145.7|145.79|145.7|145.81|145.7|145.79|145.7|0
1636647950000|2021-11-11 16:25:50|145.83|145.69|145.8|145.69|145.85|145.74|145.8|145.69|960
1636647960000|2021-11-11 16:26:00|145.85|145.74|145.72|145.61|145.85|145.74|145.72|145.61|1526
1636647970000|2021-11-11 16:26:10|145.77|145.66|145.77|145.68|145.77|145.68|145.77|145.66|0
1636647990000|2021-11-11 16:26:30|145.72|145.63|145.77|145.68|145.77|145.68|145.72|145.63|2236
1636648000000|2021-11-11 16:26:40|145.7|145.61|145.75|145.66|145.75|145.66|145.7|145.61|0
1636648010000|2021-11-11 16:26:50|145.73|145.57|145.73|145.64|145.73|145.64|145.68|145.57|12
1636648020000|2021-11-11 16:27:00|145.68|145.59|145.62|145.53|145.71|145.64|145.62|145.49|1
1636648030000|2021-11-11 16:27:10|145.67|145.58|145.65|145.58|145.67|145.58|145.62|145.53|0
1636648050000|2021-11-11 16:27:30|145.6|145.53|145.54|145.45|145.65|145.58|145.54|145.45|1522
1636648060000|2021-11-11 16:27:40|145.59|145.48|145.52|145.41|145.59|145.48|145.5|145.41|337
1636648070000|2021-11-11 16:27:50|145.55|145.46|145.55|145.46|145.57|145.48|145.5|145.41|0
1636648080000|2021-11-11 16:28:00|145.48|145.39|145.53|145.44|145.53|145.44|145.46|145.35|1377
1636648090000|2021-11-11 16:28:10|145.48|145.39|145.65|145.52|145.65|145.52|145.48|145.39|4
1636648100000|2021-11-11 16:28:20|145.62|145.47|145.67|145.6|145.71|145.6|145.62|145.47|355
1636648110000|2021-11-11 16:28:30|145.62|145.55|145.6|145.51|145.71|145.6|145.6|145.47|3002
1636648120000|2021-11-11 16:28:40|145.65|145.56|145.6|145.51|145.65|145.56|145.6|145.51|0
1636648140000|2021-11-11 16:29:00|145.58|145.56|145.58|145.51|145.63|145.56|145.58|145.47|4301
1636648150000|2021-11-11 16:29:10|145.63|145.56|145.58|145.47|145.63|145.56|145.58|145.47|1466
1636648160000|2021-11-11 16:29:20|145.63|145.52|145.56|145.47|145.63|145.52|145.56|145.45|200
1636648170000|2021-11-11 16:29:30|145.58|145.52|145.63|145.52|145.63|145.52|145.58|145.52|93
1636648180000|2021-11-11 16:29:40|145.58|145.47|145.61|145.52|145.61|145.52|145.56|145.47|673
1636648190000|2021-11-11 16:29:50|145.54|145.43|145.54|145.47|145.59|145.52|145.52|145.41|2210
1636704000000|2021-11-12 08:00:00|145.36|144.92|145.28|145.02|145.36|145.04|145.28|144.9|17840
1636704010000|2021-11-12 08:00:10|145.3|145.04|145.38|145.04|145.4|145.24|145.3|145.04|10469
1636704020000|2021-11-12 08:00:20|145.4|145.06|145.42|145.04|145.5|145.38|145.38|145.04|41991
1636704030000|2021-11-12 08:00:30|145.4||145.38||145.4||145.38||650
1636704040000|2021-11-12 08:00:40|||||||||200
1636704060000|2021-11-12 08:01:00|145.36|144.96|144.18|143.88|145.36|144.96|144.16|143.86|38702
1636704070000|2021-11-12 08:01:10|144.16||144.18||144.18||144.14||1215
1636704080000|2021-11-12 08:01:20|144.2|143.9|144.2|143.92|144.2|143.92|144.2|143.9|4427
1636704090000|2021-11-12 08:01:30|144.3|143.96|144.76|144.46|144.78|144.46|144.3|143.96|4801
1636704100000|2021-11-12 08:01:40|144.86|144.48|144.96|144.7|144.96|144.7|144.84|144.42|12587
1636704110000|2021-11-12 08:01:50|||||||||366
1636704120000|2021-11-12 08:02:00|144.94|144.68|144.94|144.62|144.96|144.68|144.94|144.56|2982
1636704130000|2021-11-12 08:02:10|144.92|144.56|144.9|144.56|144.92|144.56|144.9|144.56|3252
1636704140000|2021-11-12 08:02:20|144.88|144.48|144.94|144.58|144.94|144.58|144.78|144.48|1560
1636704150000|2021-11-12 08:02:30|144.92|144.48|144.92|144.5|144.94|144.5|144.8|144.48|10866
1636704160000|2021-11-12 08:02:40|144.9||144.92||144.94||144.82||12096
1636704170000|2021-11-12 08:02:50|144.94|144.52|144.92|144.58|144.94|144.58|144.92|144.52|0
1636704210000|2021-11-12 08:03:30|144.94|144.6|145.04|144.8|145.28|144.8|144.94|144.6|9205
1636704220000|2021-11-12 08:03:40|145.06|144.82|145.3|144.94|145.4|144.96|145.06|144.82|5811
1636704230000|2021-11-12 08:03:50|145.28||145.32||145.4||145.28||4606
1636704250000|2021-11-12 08:04:10|||||||||529
1636704260000|2021-11-12 08:04:20|||||||||1361
1636704270000|2021-11-12 08:04:30|145.3||145.32||145.32||145.3||3855
1636704280000|2021-11-12 08:04:40|||||||||62
1636704290000|2021-11-12 08:04:50|||||||||874
1636704300000|2021-11-12 08:05:00|||||||||613
1636704310000|2021-11-12 08:05:10|145.3|144.96|145.32|145.06|145.48|145.06|145.2|144.96|6313
1636704320000|2021-11-12 08:05:20|145.42|145.08|145.42|145.1|145.44|145.1|145.42|145.08|8451
1636704330000|2021-11-12 08:05:30|145.4||145.4||145.4||145.4||14289
1636704340000|2021-11-12 08:05:40|145.38|145.08|145.2|144.96|145.38|145.1|145.2|144.92|3831
1636704350000|2021-11-12 08:05:50|145.18|144.88|145.1|144.8|145.18|144.9|145.1|144.78|4425
1636704360000|2021-11-12 08:06:00|||||||||645
1636704370000|2021-11-12 08:06:10|145.08|144.76|144.8|144.5|145.08|144.76|144.8|144.48|6170
1636704380000|2021-11-12 08:06:20|144.78|144.4|144.6|144.34|144.78|144.42|144.6|144.32|265
1636704390000|2021-11-12 08:06:30|144.62|144.36|144.58|144.3|144.64|144.38|144.58|144.28|6121
1636704400000|2021-11-12 08:06:40|144.56|144.28|144.44|144.2|144.56|144.28|144.44|144.14|2078
1636704410000|2021-11-12 08:06:50|||||||||26
1636704430000|2021-11-12 08:07:10|||||||||10009
1636704440000|2021-11-12 08:07:20|144.42|144.18|144.4|144.14|144.42|144.18|144.38|144.08|467
1636704450000|2021-11-12 08:07:30|144.38|144.08|144.3|144.06|144.38|144.1|144.26|144|2761
1636704460000|2021-11-12 08:07:40|144.28|144.1|144.28|144.1|144.28|144.12|144.28|144.1|3937
1636704470000|2021-11-12 08:07:50|||||||||24829
1636704480000|2021-11-12 08:08:00|144.32|144.04|144.26|144.12|144.42|144.16|144.26|144.04|8272
1636704490000|2021-11-12 08:08:10|144.22|144.04|144.28|144.06|144.38|144.16|144.14|144|17876
1636704500000|2021-11-12 08:08:20|144.26|144.04|144.24|144.1|144.26|144.14|144.14|144.02|14008
1636704510000|2021-11-12 08:08:30|144.26|144.12|144.28|144.16|144.32|144.16|144.26|144.12|4517
1636704520000|2021-11-12 08:08:40||144.1||144.12||144.12||144.1|13790
1636704540000|2021-11-12 08:09:00||144.18||144.16||144.2||144.1|0
1636704550000|2021-11-12 08:09:10||144.18||144.18||144.18||144.18|0
1636704560000|2021-11-12 08:09:20|144.26|144.1|144.26|144.12|144.32|144.12|144.26|144.1|341
1636704570000|2021-11-12 08:09:30|144.36|144.14|144.38|144.2|144.4|144.2|144.36|144.14|2100
1636704590000|2021-11-12 08:09:50||144.22||144.2||144.24||144.18|0
1636704610000|2021-11-12 08:10:10|||||||||710
1636704620000|2021-11-12 08:10:20|||||||||681
1636704630000|2021-11-12 08:10:30|144.44|144.22|144.6|144.42|144.64|144.42|144.42|144.22|5965
1636704640000|2021-11-12 08:10:40|144.58|144.4|144.42|144.16|144.6|144.4|144.34|144.12|7841
1636704650000|2021-11-12 08:10:50|144.4|144.18|144.42|144.2|144.44|144.2|144.4|144.18|8849
1636704680000|2021-11-12 08:11:20|144.36|144.22|144.42|144.3|144.48|144.32|144.36|144.22|2847
1636704690000|2021-11-12 08:11:30|144.46|144.32|144.48|144.38|144.48|144.38|144.46|144.32|2194
1636704700000|2021-11-12 08:11:40|144.58|144.3|144.68|144.48|144.7|144.48|144.58|144.3|5594
1636704710000|2021-11-12 08:11:50|144.76|144.52|144.66|144.5|144.76|144.52|144.66|144.46|80
1636704720000|2021-11-12 08:12:00|144.64|144.46|144.5|144.3|144.64|144.46|144.4|144.28|10916
1636704730000|2021-11-12 08:12:10|144.48|144.32|144.46|144.28|144.48|144.34|144.46|144.28|1500
1636704740000|2021-11-12 08:12:20|144.44|144.3|144.5|144.3|144.5|144.3|144.44|144.3|300
1636704750000|2021-11-12 08:12:30|144.52||144.42||144.52||144.42||2000
1636704770000|2021-11-12 08:12:50|144.4|144.28|144.4|144.22|144.4|144.28|144.4|144.22|2403
1636704780000|2021-11-12 08:13:00|144.32|144.18|144.42|144.24|144.52|144.28|144.3|144.12|13836
1636704800000|2021-11-12 08:13:20|144.44|144.26|144.5|144.36|144.5|144.36|144.38|144.26|4051
1636704820000|2021-11-12 08:13:40|||||||||341
1636704830000|2021-11-12 08:13:50|144.48|144.32|144.4|144.24|144.48|144.32|144.4|144.24|4155
1636704840000|2021-11-12 08:14:00|144.38||144.38||144.38||144.38||0
1636704850000|2021-11-12 08:14:10|144.4|144.26|144.48|144.32|144.5|144.4|144.4|144.26|17667
1636704860000|2021-11-12 08:14:20|144.5|144.26|144.5|144.32|144.6|144.38|144.5|144.26|9494
1636704870000|2021-11-12 08:14:30|144.48|144.26|144.42|144.24|144.48|144.28|144.42|144.24|34
1636704890000|2021-11-12 08:14:50|144.4|144.22|144.26|144.1|144.4|144.22|144.26|144.1|5085
1636704900000|2021-11-12 08:15:00|144.24|144.04|144.26|144.12|144.26|144.12|144.14|144.02|6931
1636704910000|2021-11-12 08:15:10|144.24|144.1|144.2|144.02|144.26|144.1|144.2|144.02|3338
1636704920000|2021-11-12 08:15:20|144.22|144.04|144.2|144.04|144.22|144.08|144.2|144.02|10510
1636704930000|2021-11-12 08:15:30|144.22|144.22|144.26|144.18|144.26|144.24|144.2|144.04|18682
1636704940000|2021-11-12 08:15:40|144.24|144.16|144.24|144.18|144.26|144.18|144.24|144.16|910
1636704950000|2021-11-12 08:15:50|144.26|144.2|144.44|144.32|144.48|144.32|144.26|144.2|5188
1636704960000|2021-11-12 08:16:00|144.4|144.24|144.3|144.16|144.4|144.32|144.3|144.14|5947
1636704970000|2021-11-12 08:16:10|144.32||144.32||144.32||144.32||0
1636704980000|2021-11-12 08:16:20|144.3|144.2|144.32|144.16|144.46|144.26|144.3|144.14|2010
1636704990000|2021-11-12 08:16:30|144.3|144.12|144.18|144.04|144.3|144.12|144.18|144.02|73
1636705000000|2021-11-12 08:16:40|144.16|144.02|144.18|144.06|144.18|144.06|144.16|144.02|34
1636705010000|2021-11-12 08:16:50||144.04||144.04||144.04||144.04|0
1636705020000|2021-11-12 08:17:00|144.16||144.16||144.16||144.16||0
1636705040000|2021-11-12 08:17:20|||||||||3445
1636705050000|2021-11-12 08:17:30||144.06||144.06||144.06||144.04|1157
1636705060000|2021-11-12 08:17:40|144.18||144.2||144.2||144.18||9289
1636705070000|2021-11-12 08:17:50|144.18|144.08|144.46|144.32|144.48|144.32|144.18|144.08|8809
1636705080000|2021-11-12 08:18:00|144.48|144.28|144.42|144.28|144.5|144.28|144.4|144.22|7700
1636705090000|2021-11-12 08:18:10|144.44|144.32|144.52|144.36|144.54|144.4|144.4|144.32|2160
1636705100000|2021-11-12 08:18:20|144.54|144.42|144.56|144.42|144.58|144.44|144.54|144.4|290
1636705110000|2021-11-12 08:18:30|144.54|144.38|144.38|144.22|144.54|144.38|144.38|144.2|200
1636705120000|2021-11-12 08:18:40|144.4|144.24|144.38|144.22|144.44|144.26|144.38|144.2|0
1636705130000|2021-11-12 08:18:50|144.34|144.2|144.28|144.1|144.34|144.2|144.28|144.08|9608
1636705140000|2021-11-12 08:19:00|144.26|144.08|144.26|144.2|144.26|144.2|144.24|144.06|907
1636705160000|2021-11-12 08:19:20|144.24|144.12|144.22|144.16|144.24|144.16|144.22|144.06|14725
1636705170000|2021-11-12 08:19:30|144.24|144.1|144.24|144.12|144.26|144.12|144.24|144.1|0
1636705180000|2021-11-12 08:19:40|144.22|144.1|144.18|144.06|144.22|144.1|144.18|144.06|0
1636705200000|2021-11-12 08:20:00|||||||||1250
1636705220000|2021-11-12 08:20:20|||||||||1875
1636705230000|2021-11-12 08:20:30|144.16|144.1|144.16|144.1|144.16|144.1|144.16|144.1|5
1636705240000|2021-11-12 08:20:40|144.14|144.06|144.26|144.18|144.32|144.18|144.14|144.02|7729
1636705250000|2021-11-12 08:20:50|144.3|144.3|144.4|144.24|144.4|144.3|144.3|144.14|4432
1636705260000|2021-11-12 08:21:00|144.38||144.38||144.4||144.38||3414
1636705270000|2021-11-12 08:21:10|144.4||144.38||144.4||144.38||0
1636705280000|2021-11-12 08:21:20|144.36|144.22|144.24|144.12|144.36|144.22|144|143.96|131755
1636705290000|2021-11-12 08:21:30|144.22|144.14|144.38|144.28|144.42|144.28|144.22|144.12|9087
1636705300000|2021-11-12 08:21:40|144.4|144.3|144.38|144.28|144.4|144.3|144.32|144.24|2000
1636705310000|2021-11-12 08:21:50|144.36|144.26|144.36|144.26|144.36|144.26|144.36|144.26|20000
1636705320000|2021-11-12 08:22:00|144.34||144.34||144.34||144.34||1385
1636705330000|2021-11-12 08:22:10||144.28||144.28||144.28||144.28|4
1636705340000|2021-11-12 08:22:20|144.32||144.32||144.32||144.32||6065
1636705360000|2021-11-12 08:22:40|144.36|144.3|144.3|144.18|144.38|144.3|144.28|144.1|15938
1636705370000|2021-11-12 08:22:50|144.28||144.24||144.28||144.24||0
1636705380000|2021-11-12 08:23:00|||||||||11
1636705390000|2021-11-12 08:23:10|144.22|144.12|144.08|143.94|144.22|144.12|144.08|143.92|719
1636705410000|2021-11-12 08:23:30|144.06|143.92|143.88|143.8|144.06|143.92|143.88|143.8|17515
1636705420000|2021-11-12 08:23:40|143.86|143.74|143.74|143.62|143.86|143.74|143.74|143.6|5192
1636705430000|2021-11-12 08:23:50|143.78|143.64|143.96|143.78|143.98|143.78|143.74|143.64|17759
1636705440000|2021-11-12 08:24:00|143.94|143.82|144.08|143.92|144.1|143.92|143.92|143.82|2812
1636705450000|2021-11-12 08:24:10|144.06||144.06||144.06||144.06||0
1636705460000|2021-11-12 08:24:20|||||||||5291
1636705490000|2021-11-12 08:24:50|144.08|143.96|144.24|144.1|144.24|144.1|144.08|143.96|67377
1636705500000|2021-11-12 08:25:00|144.22||144.22||144.22||144.22||0
1636705510000|2021-11-12 08:25:10|144.24|144.12|144.26|144.14|144.26|144.14|144.24|144.12|18700
1636705540000|2021-11-12 08:25:40|144.24|144.12|144.24|144.12|144.24|144.12|144.24|144.12|21
1636705550000|2021-11-12 08:25:50|144.26|144.26|144.1|144|144.28|144.26|144.1|144|53331
1636705560000|2021-11-12 08:26:00|144.08|144.02|144.2|144.06|144.2|144.06|144.08|144.02|9519
1636705580000|2021-11-12 08:26:20|||||||||100
1636705590000|2021-11-12 08:26:30|144.18||144.18||144.18||144.18||10060
1636705600000|2021-11-12 08:26:40|144.16|144.02|144.16|144.06|144.18|144.12|144.12|143.98|14359
1636705610000|2021-11-12 08:26:50|||||||||10836
1636705620000|2021-11-12 08:27:00|144.14|144.08|144.18|144.1|144.2|144.18|144.14|144.06|3367
1636705630000|2021-11-12 08:27:10|144.2|144.12|144.2|144.12|144.2|144.12|144.18|144.12|1933
1636705640000|2021-11-12 08:27:20|144.18|144.18|144.16|144.1|144.2|144.18|144.12|144.06|77147
1636705650000|2021-11-12 08:27:30|144.2||144.2||144.2||144.2||0
1636705660000|2021-11-12 08:27:40||144.12||144.12||144.12||144.12|20535
1636705680000|2021-11-12 08:28:00|144.18|144.1|144.02|143.94|144.18|144.1|144|143.86|8288
1636705690000|2021-11-12 08:28:10|144|143.92|143.94|143.82|144|143.92|143.94|143.78|2170
1636705710000|2021-11-12 08:28:30||143.84||143.84||143.84||143.84|3708
1636705730000|2021-11-12 08:28:50|||||||||2021
1636705740000|2021-11-12 08:29:00|143.92|143.82|143.82|143.68|143.92|143.88|143.82|143.68|8625
1636705750000|2021-11-12 08:29:10|143.8|143.7|143.92|143.8|143.94|143.8|143.76|143.7|7464
1636705760000|2021-11-12 08:29:20|143.88|143.82|143.92|143.84|143.92|143.84|143.86|143.82|6147
1636705770000|2021-11-12 08:29:30|143.9|143.82|143.8|143.64|143.9|143.82|143.8|143.62|2676
1636705780000|2021-11-12 08:29:40|143.78|143.66|143.78|143.66|143.78|143.66|143.78|143.64|6
1636705790000|2021-11-12 08:29:50|143.82|143.68|143.82|143.7|143.82|143.7|143.82|143.68|2215
1636705800000|2021-11-12 08:30:00|143.8|143.66|143.68|143.58|143.8|143.66|143.68|143.58|10951
1636705810000|2021-11-12 08:30:10|143.54|143.54|143.38|143.24|143.68|143.54|143.34|143.22|32684
1636705820000|2021-11-12 08:30:20|143.36|143.26|143.38|143.28|143.38|143.28|143.26|143.22|18339
1636705830000|2021-11-12 08:30:30|143.42|143.32|143.44|143.34|143.46|143.34|143.28|143.26|28563
1636705840000|2021-11-12 08:30:40|143.46|143.36|143.44|143.34|143.48|143.38|143.44|143.34|31854
1636705850000|2021-11-12 08:30:50|143.42|143.32|143.2|143.12|143.42|143.32|143.2|143.08|37278
1636705860000|2021-11-12 08:31:00|143.18|143.14|143.3|143.18|143.34|143.18|143.18|143.14|61494
1636705870000|2021-11-12 08:31:10|143.34|143.2|143.3|143.18|143.38|143.22|143.3|143.18|13658
1636705880000|2021-11-12 08:31:20|||||||||425518
1636705890000|2021-11-12 08:31:30||143.2||143.2||143.2||143.2|0
1636705920000|2021-11-12 08:32:00|143.28|143.26|143.36|143.26|143.42|143.28|143.26|143.26|4748
1636705930000|2021-11-12 08:32:10||143.28||143.28||143.28||143.28|0
1636705940000|2021-11-12 08:32:20|143.34|143.3|143.4|143.3|143.42|143.32|143.32|143.28|34419
1636705950000|2021-11-12 08:32:30|143.42|143.28|143.38|143.32|143.42|143.32|143.38|143.28|6249
1636705970000|2021-11-12 08:32:50|143.36|143.28|143.28|143.14|143.36|143.28|143.28|143.14|13989
1636705980000|2021-11-12 08:33:00||143.2||143.12||143.2||143.1|378
1636706000000|2021-11-12 08:33:20|143.3|143.14|143.32|143.2|143.34|143.24|143.3|143.14|11291
1636706010000|2021-11-12 08:33:30||143.18||143.18||143.18||143.18|20
1636706020000|2021-11-12 08:33:40|143.3|143.16|143.24|143.16|143.3|143.18|143.24|143.12|15762
1636706030000|2021-11-12 08:33:50|143.3|143.18|143.3|143.2|143.32|143.2|143.28|143.18|5966
1636706040000|2021-11-12 08:34:00|143.28|143.18|143.28|143.18|143.28|143.18|143.24|143.16|2722
1636706050000|2021-11-12 08:34:10|143.3|143.16|143.28|143.16|143.36|143.24|143.28|143.16|8298
1636706060000|2021-11-12 08:34:20|143.3|143.18|143.28|143.2|143.3|143.2|143.24|143.16|10746
1636706070000|2021-11-12 08:34:30|||||||||2500
1636706080000|2021-11-12 08:34:40|143.26|143.16|143.32|143.18|143.36|143.22|143.24|143.16|30469
1636706090000|2021-11-12 08:34:50|143.24|143.16|143.24|143.16|143.34|143.18|143.24|143.16|1667
1636706100000|2021-11-12 08:35:00|143.22|143.12|143.14|143|143.22|143.12|143.14|143|10473
1636706110000|2021-11-12 08:35:10|143.12|142.98|143.1|142.96|143.12|142.98|143.1|142.96|2437
1636706120000|2021-11-12 08:35:20||142.92||142.94||142.94||142.92|17304
1636706130000|2021-11-12 08:35:30|143.08|142.92|143.06|142.92|143.08|142.92|143.06|142.9|41727
1636706140000|2021-11-12 08:35:40|143.04|142.9|142.98|142.9|143.04|142.92|142.94|142.9|11746
1636706150000|2021-11-12 08:35:50|142.96|142.92|142.94|142.8|142.96|142.92|142.94|142.78|32188
1636706160000|2021-11-12 08:36:00|||||||||1300
1636706170000|2021-11-12 08:36:10|||||||||127000
1636706180000|2021-11-12 08:36:20|142.96|142.82|143.04|143|143.04|143|142.96|142.82|35494
1636706190000|2021-11-12 08:36:30|143.08|143.02|143.24|143.1|143.26|143.1|143.04|143.02|13771
1636706210000|2021-11-12 08:36:50|||||||||18237
1636706220000|2021-11-12 08:37:00|143.28|143.12|143.4|143.26|143.44|143.26|143.24|143.12|9845
1636706230000|2021-11-12 08:37:10|143.42|143.4|143.28|143.18|143.46|143.4|143.26|143.1|39890
1636706240000|2021-11-12 08:37:20|143.24|143.1|143.2|143.08|143.24|143.1|143.2|143.06|515
1636706250000|2021-11-12 08:37:30|143.16|143.04|143.1|142.98|143.16|143.04|143.1|142.94|3694
1636706260000|2021-11-12 08:37:40|143.08||143.08||143.08||143.08||1000
1636706270000|2021-11-12 08:37:50|143.06|142.96|143.04|142.92|143.06|142.96|143.04|142.92|0
1636706290000|2021-11-12 08:38:10|143.02|142.94|142.94|142.8|143.04|142.96|142.94|142.8|11858
1636706300000|2021-11-12 08:38:20||142.78||142.78||142.8||142.78|0
1636706320000|2021-11-12 08:38:40||142.8||142.78||142.8||142.78|0
1636706340000|2021-11-12 08:39:00|142.92|142.8|142.84|142.74|142.94|142.8|142.84|142.74|42774
1636706350000|2021-11-12 08:39:10|142.82||142.82||142.82||142.82||0
1636706360000|2021-11-12 08:39:20|142.84|142.76|142.82|142.76|142.84|142.76|142.82|142.74|10025
1636706370000|2021-11-12 08:39:30|142.8|142.78|142.84|142.76|142.88|142.86|142.8|142.76|35604
1636706380000|2021-11-12 08:39:40||142.78||142.76||142.78||142.76|7644
1636706390000|2021-11-12 08:39:50|142.82|142.72|142.78|142.72|142.84|142.72|142.78|142.7|1503
1636706400000|2021-11-12 08:40:00|142.76|142.68|142.76|142.68|142.78|142.68|142.72|142.62|6284
1636706410000|2021-11-12 08:40:10||142.66||142.68||142.68||142.66|17
1636706420000|2021-11-12 08:40:20|142.78|142.76|142.82|142.76|142.82|142.76|142.78|142.76|3750
1636706430000|2021-11-12 08:40:30|142.8|142.7|142.8|142.68|142.82|142.7|142.8|142.66|1615
1636706440000|2021-11-12 08:40:40|142.78|142.66|142.8|142.68|142.82|142.72|142.72|142.66|19927
1636706450000|2021-11-12 08:40:50|142.78||142.76||142.78||142.76||150
1636706470000|2021-11-12 08:41:10|142.74||142.74||142.74||142.74||1413
1636706480000|2021-11-12 08:41:20|||||||||1603
1636706500000|2021-11-12 08:41:40|||||||||3028
1636706530000|2021-11-12 08:42:10|||||||||1387
1636706540000|2021-11-12 08:42:20|||||||||10000
1636706550000|2021-11-12 08:42:30|142.76|142.7|142.96|142.86|143|142.88|142.76|142.7|41005
1636706560000|2021-11-12 08:42:40|143|142.88|142.98|142.84|143|142.92|142.98|142.84|7416
1636706570000|2021-11-12 08:42:50|||||||||2500
1636706580000|2021-11-12 08:43:00|||||||||4852
1636706590000|2021-11-12 08:43:10|142.96|142.82|142.76|142.64|142.96|142.84|142.76|142.62|22804
1636706600000|2021-11-12 08:43:20|142.8|142.66|142.86|142.72|142.86|142.72|142.8|142.66|9116
1636706610000|2021-11-12 08:43:30|142.9|142.74|142.86|142.76|142.92|142.8|142.8|142.66|7271
1636706620000|2021-11-12 08:43:40|142.84|142.74|142.8|142.7|142.84|142.74|142.8|142.66|34475
1636706630000|2021-11-12 08:43:50|||||||||41323
1636706640000|2021-11-12 08:44:00|142.78||142.76||142.78||142.76||0
1636706650000|2021-11-12 08:44:10|142.78||142.76||142.78||142.76||76
1636706660000|2021-11-12 08:44:20|||||||||3214
1636706670000|2021-11-12 08:44:30|||||||||361
1636706680000|2021-11-12 08:44:40|142.78|142.72|142.8|142.72|142.82|142.74|142.78|142.72|12280
1636706690000|2021-11-12 08:44:50||142.7||142.7||142.7||142.7|0
1636706700000|2021-11-12 08:45:00|142.82|142.72|142.84|142.74|142.9|142.8|142.72|142.62|47684
1636706710000|2021-11-12 08:45:10|142.9|142.76|142.86|142.82|142.96|142.86|142.82|142.74|12872
1636706720000|2021-11-12 08:45:20|142.92|142.78|142.9|142.78|142.92|142.84|142.9|142.78|22514
1636706730000|2021-11-12 08:45:30|||||||||5000
1636706740000|2021-11-12 08:45:40|142.92|142.8|142.94|142.82|142.96|142.88|142.92|142.8|11569
1636706750000|2021-11-12 08:45:50|142.92|142.8|142.86|142.74|142.92|142.8|142.8|142.68|17473
1636706760000|2021-11-12 08:46:00|142.84|142.72|142.74|142.64|142.84|142.72|142.74|142.62|430
1636706770000|2021-11-12 08:46:10|142.72|142.66|142.9|142.8|142.92|142.82|142.72|142.66|11837
1636706780000|2021-11-12 08:46:20|142.88|142.82|142.88|142.8|142.88|142.82|142.88|142.8|3379
1636706790000|2021-11-12 08:46:30|142.92|142.82|142.98|142.86|143|142.88|142.92|142.82|1566
1636706800000|2021-11-12 08:46:40||142.88||142.88||142.88||142.86|2775
1636706810000|2021-11-12 08:46:50|142.96|142.94|142.9|142.82|142.96|142.94|142.9|142.8|6834
1636706820000|2021-11-12 08:47:00|||||||||104
1636706830000|2021-11-12 08:47:10||142.84||142.84||142.84||142.82|654
1636706840000|2021-11-12 08:47:20|142.92|142.86|142.98|142.86|143|142.92|142.92|142.84|23263
1636706860000|2021-11-12 08:47:40|142.96|142.84|143|142.92|143|142.92|142.96|142.84|15808
1636706870000|2021-11-12 08:47:50|143.04|143|142.98|142.86|143.14|143.02|142.98|142.84|34396
1636706880000|2021-11-12 08:48:00|143|142.88|143|142.9|143.02|142.94|143|142.88|2097
1636706900000|2021-11-12 08:48:20|142.98|142.88|142.96|142.86|142.98|142.88|142.96|142.84|1660
1636706910000|2021-11-12 08:48:30|143|142.88|143.18|143.08|143.2|143.08|143|142.88|23945
1636706920000|2021-11-12 08:48:40|143.16|143.1|143.16|143.1|143.18|143.1|143.16|143.1|2629
1636706930000|2021-11-12 08:48:50|143.14|143.08|143.08|142.98|143.14|143.08|143.08|142.94|1743
1636706940000|2021-11-12 08:49:00|143.06|142.9|143.16|143.06|143.18|143.06|143.04|142.9|2103
1636706960000|2021-11-12 08:49:20|143.14|143.04|143.16|143.04|143.18|143.04|143.12|143.04|1479
1636706970000|2021-11-12 08:49:30||143.02||143.08||143.08||143.02|0
1636706980000|2021-11-12 08:49:40|143.18|143.1|143.16|143.08|143.22|143.1|143.16|143.08|1352
1636707000000|2021-11-12 08:50:00|143.14||143.14||143.14||143.14||40868
1636707010000|2021-11-12 08:50:10|143.12|143|143.08|142.96|143.12|143|143.08|142.96|3000
1636707020000|2021-11-12 08:50:20|143|142.92|142.9|142.78|143|142.92|142.9|142.76|11663
1636707030000|2021-11-12 08:50:30|||||||||7
1636707040000|2021-11-12 08:50:40|||||||||28000
1636707050000|2021-11-12 08:50:50|||||||||3500
1636707060000|2021-11-12 08:51:00|142.92|142.8|142.78|142.66|143|142.92|142.76|142.64|29587
1636707110000|2021-11-12 08:51:50|142.8|142.68|142.9|142.82|143|142.86|142.8|142.68|8096
1636707120000|2021-11-12 08:52:00||142.8||142.8||142.8||142.8|592
1636707130000|2021-11-12 08:52:10|142.94|142.82|143.16|143.04|143.18|143.04|142.92|142.82|10367
1636707140000|2021-11-12 08:52:20|143.2|143.06|143.16|143.06|143.24|143.12|143.14|143.04|3624
1636707150000|2021-11-12 08:52:30|143.12|143.04|143.1|143.02|143.12|143.04|143.1|143.02|1290
1636707160000|2021-11-12 08:52:40|||||||||1000
1636707170000|2021-11-12 08:52:50|143.12|143.04|143.02|142.92|143.24|143.16|143.02|142.9|29726
1636707180000|2021-11-12 08:53:00|||||||||2560
1636707200000|2021-11-12 08:53:20|143|142.94|143|142.9|143.04|142.96|143|142.88|6811
1636707210000|2021-11-12 08:53:30|142.98|142.88|142.98|142.88|143|142.88|142.96|142.88|1500
1636707220000|2021-11-12 08:53:40|143|142.9|142.86|142.72|143.02|142.9|142.8|142.7|20656
1636707230000|2021-11-12 08:53:50|142.88|142.74|142.9|142.84|142.9|142.84|142.88|142.74|7005
1636707240000|2021-11-12 08:54:00|142.92|142.9|142.98|142.86|143.12|143|142.92|142.84|33128
1636707250000|2021-11-12 08:54:10|143|142.88|143.04|142.92|143.06|142.94|142.98|142.86|8783
1636707260000|2021-11-12 08:54:20|143.02||143.02||143.02||143.02||3526
1636707280000|2021-11-12 08:54:40||143||143||143||143|4909
1636707290000|2021-11-12 08:54:50|143|142.92|142.96|142.9|143|142.94|142.96|142.9|506
1636707300000|2021-11-12 08:55:00|143||142.96||143||142.96||1629
1636707310000|2021-11-12 08:55:10|143|142.92|143.22|143.12|143.24|143.12|143|142.92|27386
1636707330000|2021-11-12 08:55:30||143.14||143.14||143.14||143.14|25
1636707350000|2021-11-12 08:55:50|143.2|143.12|143.12|143.02|143.2|143.12|143.12|143|27533
1636707360000|2021-11-12 08:56:00|143.1|143|143.1|143.02|143.12|143.02|143.1|143|2220
1636707380000|2021-11-12 08:56:20||143||143||143||143|0
1636707390000|2021-11-12 08:56:30|143.08||143.08||143.08||143.08||8700
1636707410000|2021-11-12 08:56:50|143.06|142.98|142.92|142.82|143.06|142.98|142.92|142.82|6915
1636707420000|2021-11-12 08:57:00|142.9|142.8|142.92|142.82|142.92|142.82|142.9|142.8|0
1636707430000|2021-11-12 08:57:10|||||||||3128
1636707440000|2021-11-12 08:57:20|142.88|142.8|142.86|142.8|142.98|142.86|142.82|142.74|14486
1636707450000|2021-11-12 08:57:30|142.9|142.82|142.88|142.8|142.9|142.82|142.88|142.8|1500
1636707460000|2021-11-12 08:57:40|142.94|142.82|142.96|142.82|142.98|142.82|142.94|142.82|723
1636707470000|2021-11-12 08:57:50|||||||||344
1636707490000|2021-11-12 08:58:10|142.98|142.84|143|142.9|143.04|142.9|142.98|142.84|5415
1636707500000|2021-11-12 08:58:20|143.04|142.92|143|142.9|143.06|143|142.98|142.9|11230
1636707510000|2021-11-12 08:58:30|142.94|142.86|142.96|142.86|142.98|142.86|142.94|142.84|22331
1636707520000|2021-11-12 08:58:40|||||||||500
1636707530000|2021-11-12 08:58:50|142.98|142.9|143.04|142.94|143.08|142.96|142.98|142.9|349
1636707540000|2021-11-12 08:59:00|143.06|142.96|143.06|142.96|143.08|143|143.06|142.94|5217
1636707550000|2021-11-12 08:59:10|143.04|142.92|143.1|143.04|143.2|143.06|143|142.92|17416
1636707560000|2021-11-12 08:59:20|143.12|143.06|143.02|142.98|143.12|143.08|143.02|142.98|10869
1636707570000|2021-11-12 08:59:30|143|142.92|143|142.92|143|142.94|143|142.9|100025
1636707580000|2021-11-12 08:59:40|143.02|142.94|143|142.92|143.02|142.96|143|142.92|8291
1636707590000|2021-11-12 08:59:50|142.98||142.98||143||142.98||1900
1636707600000|2021-11-12 09:00:00|142.92|142.88|142.96|142.86|142.98|142.88|142.92|142.86|602
1636707610000|2021-11-12 09:00:10|142.92|142.88|142.92|142.88|142.92|142.88|142.92|142.88|1984
1636707620000|2021-11-12 09:00:20|142.9|142.86|142.74|142.66|142.9|142.86|142.74|142.64|13785
1636707630000|2021-11-12 09:00:30|142.78|142.68|142.78|142.7|142.78|142.7|142.78|142.68|16418
1636707640000|2021-11-12 09:00:40|142.8|142.68|142.82|142.72|142.92|142.82|142.8|142.64|13366
1636707650000|2021-11-12 09:00:50|142.84|142.74|142.88|142.76|142.94|142.76|142.84|142.74|16766
1636707660000|2021-11-12 09:01:00|142.9|142.8|142.92|142.84|142.96|142.84|142.9|142.78|3006
1636707670000|2021-11-12 09:01:10|142.9|142.78|142.9|142.8|142.9|142.8|142.9|142.78|2
1636707690000|2021-11-12 09:01:30|142.88|142.74|142.88|142.76|142.88|142.76|142.88|142.74|1061
1636707700000|2021-11-12 09:01:40|142.9|142.78|142.88|142.8|142.94|142.8|142.88|142.78|7219
1636707710000|2021-11-12 09:01:50|142.9|142.74|142.92|142.84|142.98|142.84|142.9|142.74|3336
1636707720000|2021-11-12 09:02:00|142.9|142.82|142.84|142.74|142.9|142.82|142.72|142.66|24795
1636707730000|2021-11-12 09:02:10|142.86|142.76|142.88|142.78|142.98|142.84|142.86|142.76|7631
1636707740000|2021-11-12 09:02:20|||||||||2568
1636707750000|2021-11-12 09:02:30|||||||||2085
1636707760000|2021-11-12 09:02:40|142.9|142.8|142.88|142.78|142.98|142.86|142.88|142.78|25220
1636707770000|2021-11-12 09:02:50|||||||||1737
1636707780000|2021-11-12 09:03:00|142.86|142.76|142.82|142.74|142.86|142.76|142.82|142.74|95
1636707790000|2021-11-12 09:03:10|142.84|142.76|142.96|142.84|142.98|142.84|142.82|142.76|25811
1636707800000|2021-11-12 09:03:20|||||||||6955
1636707810000|2021-11-12 09:03:30|142.9|142.82|142.9|142.8|142.92|142.82|142.84|142.78|21719
1636707820000|2021-11-12 09:03:40|142.88||142.86||142.88||142.86||20
1636707840000|2021-11-12 09:04:00|142.88|142.86|142.72|142.62|142.92|142.86|142.72|142.6|97934
1636707850000|2021-11-12 09:04:10|142.7|142.6|142.7|142.62|142.72|142.68|142.68|142.56|23695
1636707860000|2021-11-12 09:04:20|142.58|142.58|142.72|142.64|142.76|142.64|142.58|142.56|38542
1636707870000|2021-11-12 09:04:30|142.76|142.72|142.84|142.76|142.86|142.76|142.76|142.72|5317
1636707880000|2021-11-12 09:04:40|142.82|142.72|142.8|142.72|142.82|142.72|142.8|142.72|667
1636707900000|2021-11-12 09:05:00|142.82|142.74|142.86|142.74|142.88|142.74|142.82|142.74|359
1636707910000|2021-11-12 09:05:10|142.88|142.76|142.96|142.86|142.96|142.86|142.86|142.76|0
1636707920000|2021-11-12 09:05:20|142.98|142.94|142.88|142.78|143|142.98|142.86|142.76|63199
1636707930000|2021-11-12 09:05:30|142.9|142.76|142.9|142.8|142.9|142.8|142.9|142.76|1610
1636707940000|2021-11-12 09:05:40|142.92|142.82|142.98|142.88|143|142.92|142.92|142.82|4266
1636707950000|2021-11-12 09:05:50|142.96|142.86|143|142.9|143|142.9|142.94|142.84|38445
1636707960000|2021-11-12 09:06:00|143.04|142.92|143.26|143.14|143.26|143.14|143.04|142.92|9721
1636707990000|2021-11-12 09:06:30|||||||||775
1636708000000|2021-11-12 09:06:40|143.28|143.16|143.38|143.3|143.38|143.3|143.28|143.16|17833
1636708010000|2021-11-12 09:06:50|143.4|143.32|143.46|143.34|143.48|143.34|143.4|143.32|7525
1636708020000|2021-11-12 09:07:00|143.48|143.36|143.66|143.54|143.68|143.54|143.48|143.36|1500
1636708030000|2021-11-12 09:07:10|143.68||143.68||143.68||143.68||6923
1636708040000|2021-11-12 09:07:20|143.66|143.56|143.66|143.56|143.66|143.56|143.66|143.56|352
1636708050000|2021-11-12 09:07:30|143.68|143.58|143.7|143.58|143.7|143.58|143.68|143.58|0
1636708070000|2021-11-12 09:07:50|||||||||1286
1636708080000|2021-11-12 09:08:00|143.72|143.6|143.82|143.7|143.82|143.7|143.72|143.6|11040
1636708100000|2021-11-12 09:08:20|143.84|143.72|143.9|143.78|143.9|143.78|143.84|143.72|21540
1636708110000|2021-11-12 09:08:30|143.92||143.92||143.94||143.92||25
1636708130000|2021-11-12 09:08:50|143.94|143.8|144.12|143.98|144.12|143.98|143.94|143.8|8914
1636708150000|2021-11-12 09:09:10|144.1|144.02|143.98|143.84|144.1|144.02|143.98|143.82|9294
1636708160000|2021-11-12 09:09:20|144|143.86|144|143.88|144.02|143.88|144|143.86|2555
1636708170000|2021-11-12 09:09:30||143.86||143.84||143.86||143.84|204
1636708180000|2021-11-12 09:09:40|143.94|143.82|143.88|143.78|143.94|143.82|143.88|143.78|8452
1636708190000|2021-11-12 09:09:50|143.86|143.76|143.8|143.68|143.86|143.76|143.8|143.66|7585
1636708200000|2021-11-12 09:10:00|||||||||339
1636708220000|2021-11-12 09:10:20|143.78|143.66|143.78|143.62|143.78|143.66|143.78|143.62|1914
1636708230000|2021-11-12 09:10:30|143.82|143.64|143.82|143.7|143.84|143.7|143.8|143.64|0
1636708240000|2021-11-12 09:10:40|||||||||932
1636708260000|2021-11-12 09:11:00|143.84|143.72|144|143.88|144|143.88|143.84|143.72|11292
1636708280000|2021-11-12 09:11:20|||||||||2777
1636708290000|2021-11-12 09:11:30|||||||||7610
1636708300000|2021-11-12 09:11:40|144.02|143.94|144.16|144|144.18|144|144.02|143.94|3853
1636708310000|2021-11-12 09:11:50||144.02||144.04||144.04||144.02|0
1636708330000|2021-11-12 09:12:10|144.14|144.02|144.1|143.98|144.14|144.02|144.1|143.96|0
1636708340000|2021-11-12 09:12:20||144||144||144||144|0
1636708370000|2021-11-12 09:12:50||144.02||144.02||144.02||144.02|74
1636708380000|2021-11-12 09:13:00|144.16|144.04|144.16|144.06|144.16|144.06|144.16|144.04|1293
1636708390000|2021-11-12 09:13:10|144.22|144.08|144.22|144.14|144.22|144.14|144.22|144.08|1053
1636708400000|2021-11-12 09:13:20|144.26|144.18|144.36|144.24|144.38|144.24|144.26|144.18|2625
1636708410000|2021-11-12 09:13:30|144.34||144.34||144.34||144.34||0
1636708420000|2021-11-12 09:13:40|||||||||340
1636708440000|2021-11-12 09:14:00|144.32|144.22|144.2|144.12|144.32|144.22|144.2|144.12|8447
1636708450000|2021-11-12 09:14:10|144.16|144.1|144.14|144.04|144.16|144.1|144.14|144|4450
1636708480000|2021-11-12 09:14:40|||||||||54
1636708490000|2021-11-12 09:14:50|144.12|144.02|144.1|144|144.12|144.02|144.1|144|1722
1636708520000|2021-11-12 09:15:20|144.08|143.96|143.98|143.86|144.08|143.96|143.96|143.84|550
1636708540000|2021-11-12 09:15:40|||||||||540
1636708550000|2021-11-12 09:15:50|143.96|143.88|143.9|143.8|143.96|143.88|143.9|143.8|15814
1636708560000|2021-11-12 09:16:00|143.88|143.78|143.86|143.72|143.88|143.78|143.86|143.7|7621
1636708570000|2021-11-12 09:16:10||143.74||143.74||143.74||143.74|0
1636708610000|2021-11-12 09:16:50|143.84||143.84||143.84||143.84||24
1636708620000|2021-11-12 09:17:00|143.82|143.76|143.82|143.7|143.82|143.76|143.82|143.68|0
1636708640000|2021-11-12 09:17:20|143.86|143.82|143.88|143.76|143.88|143.82|143.82|143.74|3627
1636708650000|2021-11-12 09:17:30|143.86|143.74|143.82|143.7|143.86|143.76|143.82|143.7|0
1636708670000|2021-11-12 09:17:50|143.78|143.68|143.76|143.64|143.78|143.68|143.76|143.64|0
1636708680000|2021-11-12 09:18:00||143.62||143.62||143.62||143.6|15420
1636708690000|2021-11-12 09:18:10|143.78|143.78|143.8|143.7|143.82|143.78|143.78|143.64|11023
1636708700000|2021-11-12 09:18:20|143.78||143.8||143.8||143.78||0
1636708720000|2021-11-12 09:18:40|143.78||143.78||143.78||143.78||0
1636708730000|2021-11-12 09:18:50|143.8|143.72|143.9|143.78|143.9|143.78|143.8|143.7|4970
1636708740000|2021-11-12 09:19:00|143.86||143.86||143.86||143.86||0
1636708750000|2021-11-12 09:19:10|143.84|143.76|143.82|143.7|143.84|143.76|143.82|143.68|0
1636708770000|2021-11-12 09:19:30||143.68||143.68||143.68||143.68|0
1636708780000|2021-11-12 09:19:40|143.8|143.7|143.8|143.7|143.82|143.7|143.8|143.7|0
1636708790000|2021-11-12 09:19:50|143.82|143.72|143.86|143.76|143.86|143.76|143.82|143.72|2949
1636708800000|2021-11-12 09:20:00|143.88|143.78|143.96|143.84|143.98|143.84|143.88|143.78|995
1636708810000|2021-11-12 09:20:10|||||||||13902
1636708840000|2021-11-12 09:20:40|||||||||736
1636708850000|2021-11-12 09:20:50|143.94|143.82|143.94|143.82|143.94|143.82|143.92|143.8|80
1636708860000|2021-11-12 09:21:00|143.96|143.84|143.98|143.86|144|143.88|143.96|143.84|2625
1636708880000|2021-11-12 09:21:20|143.94||143.96||143.98||143.94||1181
1636708890000|2021-11-12 09:21:30|143.94|143.84|143.92|143.8|143.94|143.84|143.92|143.8|20
1636708900000|2021-11-12 09:21:40|143.9|143.78|143.88|143.8|143.92|143.8|143.88|143.78|2670
1636708910000|2021-11-12 09:21:50|143.9||143.88||143.94||143.88||1306
1636708920000|2021-11-12 09:22:00|143.94|143.82|144.08|144|144.18|144.04|143.94|143.82|58365
1636708930000|2021-11-12 09:22:10|144.1|144.04|144.08|144|144.12|144.04|144.06|144|320
1636708950000|2021-11-12 09:22:30|144.12||144.1||144.12||144.1||25
1636708960000|2021-11-12 09:22:40|144.04|143.98|144.1|143.98|144.12|143.98|144.04|143.94|1690
1636708970000|2021-11-12 09:22:50|144.08|143.96|144.08|143.98|144.1|143.98|144.04|143.92|4415
1636708980000|2021-11-12 09:23:00||144||144||144||144|925
1636709000000|2021-11-12 09:23:20|144.12|143.98|144.12|144.04|144.14|144.04|144.12|143.98|1841
1636709010000|2021-11-12 09:23:30|144.14||144.14||144.14||144.14||1045
1636709020000|2021-11-12 09:23:40|144.12||144.12||144.12||144.12||0
1636709030000|2021-11-12 09:23:50||144.06||144.04||144.06||144.04|0
1636709040000|2021-11-12 09:24:00|||||||||10000
1636709050000|2021-11-12 09:24:10|144.14|144.06|144.18|144.1|144.18|144.1|144.14|144.06|7782
1636709060000|2021-11-12 09:24:20|144.24|144.12|144.24|144.14|144.26|144.14|144.24|144.12|640
1636709070000|2021-11-12 09:24:30|144.28|144.18|144.3|144.2|144.3|144.2|144.28|144.18|200
1636709080000|2021-11-12 09:24:40|144.32|144.22|144.38|144.24|144.38|144.24|144.32|144.22|1517
1636709090000|2021-11-12 09:24:50|144.36||144.38||144.38||144.36||0
1636709100000|2021-11-12 09:25:00|144.36|144.26|144.36|144.24|144.38|144.28|144.36|144.24|2757
1636709120000|2021-11-12 09:25:20|||||||||1385
1636709140000|2021-11-12 09:25:40|144.38|144.26|144.54|144.4|144.54|144.4|144.38|144.26|7749
1636709150000|2021-11-12 09:25:50|144.56|144.42|144.64|144.52|144.64|144.52|144.56|144.42|6111
1636709160000|2021-11-12 09:26:00|144.68|144.54|144.76|144.62|144.8|144.62|144.68|144.54|3244
1636709170000|2021-11-12 09:26:10|144.78|144.64|144.8|144.66|144.82|144.66|144.78|144.64|440
1636709180000|2021-11-12 09:26:20|144.84|144.64|144.84|144.72|144.86|144.72|144.82|144.64|470
1636709190000|2021-11-12 09:26:30|144.82|144.7|144.8|144.68|144.82|144.7|144.8|144.68|583
1636709200000|2021-11-12 09:26:40|144.78|144.66|144.78|144.66|144.78|144.66|144.68|144.62|11888
1636709210000|2021-11-12 09:26:50|144.8|144.68|145|144.88|145|144.98|144.8|144.68|51410
1636709220000|2021-11-12 09:27:00|145.04|144.92|145.02|144.92|145.04|145|145.02|144.92|4065
1636709230000|2021-11-12 09:27:10|145.1|144.94|145.1|144.98|145.12|144.98|145.08|144.94|1500
1636709240000|2021-11-12 09:27:20|145.14|144.96|145.02|144.94|145.14|144.96|145.02|144.94|12500
1636709260000|2021-11-12 09:27:40|145.04|144.96|145.1|144.96|145.12|144.96|145.04|144.96|4311
1636709290000|2021-11-12 09:28:10|145.12|144.98|145.2|145.08|145.22|145.08|145.12|144.98|55
1636709300000|2021-11-12 09:28:20|145.24|145.1|145.22|145.1|145.24|145.1|145.22|145.1|1020
1636709320000|2021-11-12 09:28:40|145.2|145.12|145.24|145.16|145.28|145.16|145.2|145.12|1003
1636709330000|2021-11-12 09:28:50|145.3|145.18|145.32|145.18|145.34|145.2|145.28|145.18|1500
1636709340000|2021-11-12 09:29:00||145.2||145.18||145.2||145.18|0
1636709350000|2021-11-12 09:29:10|145.36|145.2|145.4|145.3|145.48|145.32|145.36|145.2|2393
1636709360000|2021-11-12 09:29:20|145.38|145.26|145.44|145.32|145.46|145.32|145.28|145.2|5466
1636709390000|2021-11-12 09:29:50|||||||||281
1636709400000|2021-11-12 09:30:00|145.48|145.36|145.46|145.34|145.5|145.38|145.46|145.32|5085
1636709410000|2021-11-12 09:30:10|145.44|145.32|145.46|145.3|145.48|145.32|145.3|145.2|18502
1636709420000|2021-11-12 09:30:20|145.44|145.32|145.44|145.32|145.46|145.32|145.42|145.32|0
1636709430000|2021-11-12 09:30:30|||||||||2000
1636709450000|2021-11-12 09:30:50|||||||||60
1636709460000|2021-11-12 09:31:00|145.42|145.3|145.36|145.2|145.42|145.3|145.24|145.1|5652
1636709470000|2021-11-12 09:31:10|145.38|145.22|145.46|145.28|145.48|145.32|145.36|145.22|11582
1636709480000|2021-11-12 09:31:20|||||||||3413
1636709490000|2021-11-12 09:31:30||145.3||145.3||145.3||145.3|0
1636709500000|2021-11-12 09:31:40|145.4|145.32|145.3|145.14|145.4|145.32|145.3|145.14|10436
1636709520000|2021-11-12 09:32:00|||||||||1600
1636709530000|2021-11-12 09:32:10|145.28|145.12|145.14|144.98|145.28|145.12|145.04|144.9|12185
1636709550000|2021-11-12 09:32:30|145.12|144.96|144.94|144.82|145.12|144.96|144.94|144.82|10
1636709560000|2021-11-12 09:32:40|145|144.84|145.06|144.92|145.08|144.94|145|144.84|3420
1636709590000|2021-11-12 09:33:10|145.04|144.9|145.02|144.86|145.04|144.9|145.02|144.86|499
1636709600000|2021-11-12 09:33:20|145|144.88|144.94|144.8|145|144.88|144.94|144.8|6
1636709620000|2021-11-12 09:33:40|144.9|144.78|144.72|144.58|144.9|144.78|144.66|144.52|31570
1636709640000|2021-11-12 09:34:00|144.66|144.56|144.6|144.46|144.66|144.56|144.54|144.4|600
1636709650000|2021-11-12 09:34:10|144.58|144.48|144.6|144.5|144.6|144.52|144.56|144.48|5987
1636709660000|2021-11-12 09:34:20|144.58|144.48|144.5|144.34|144.6|144.48|144.5|144.34|6760
1636709700000|2021-11-12 09:35:00|144.44|144.32|144.44|144.32|144.5|144.38|144.42|144.3|4924
1636709710000|2021-11-12 09:35:10|144.46|144.34|144.6|144.48|144.72|144.56|144.44|144.34|19550
1636709720000|2021-11-12 09:35:20|||||||||13000
1636709740000|2021-11-12 09:35:40|144.58|144.44|144.54|144.42|144.58|144.44|144.48|144.36|140
1636709750000|2021-11-12 09:35:50|144.56|144.44|144.52|144.42|144.56|144.44|144.52|144.42|5223
1636709760000|2021-11-12 09:36:00|144.54|144.44|144.6|144.54|144.66|144.54|144.54|144.44|22729
1636709770000|2021-11-12 09:36:10|144.58|144.48|144.5|144.34|144.58|144.48|144.5|144.34|1086
1636709780000|2021-11-12 09:36:20|144.48|144.36|144.42|144.3|144.48|144.36|144.42|144.3|397
1636709790000|2021-11-12 09:36:30|144.4|144.26|144.26|144.14|144.4|144.26|144.26|144.1|0
1636709800000|2021-11-12 09:36:40|||||||||3455
1636709820000|2021-11-12 09:37:00|144.2|144.12|144.2|144.06|144.2|144.12|144.18|144.04|9315
1636709830000|2021-11-12 09:37:10|144.22|144.08|144.46|144.32|144.5|144.36|144.2|144.08|30149
1636709840000|2021-11-12 09:37:20|144.44||144.42||144.44||144.42||0
1636709850000|2021-11-12 09:37:30|||||||||371
1636709870000|2021-11-12 09:37:50||144.3||144.28||144.3||144.28|3200
1636709880000|2021-11-12 09:38:00|144.4|144.26|144.18|144.08|144.4|144.26|144.18|144.08|3154
1636709890000|2021-11-12 09:38:10||144.02||144.04||144.04||144.02|0
1636709910000|2021-11-12 09:38:30|144.14|144.02|144.12|144|144.14|144.02|144.12|144|0
1636709920000|2021-11-12 09:38:40|144.1|144.02|144.18|144.1|144.24|144.1|144.1|144.02|19500
1636709940000|2021-11-12 09:39:00|144.16|144.08|144.16|144.06|144.16|144.08|144.16|144.06|4671
1636709960000|2021-11-12 09:39:20||144.04||144.04||144.04||144.04|337
1636709970000|2021-11-12 09:39:30|144.18|144.06|144.24|144.1|144.24|144.1|144.18|144.06|2645
1636709980000|2021-11-12 09:39:40|||||||||10161
1636709990000|2021-11-12 09:39:50|144.22|144.08|144.16|144.04|144.22|144.08|144.16|144.04|200
1636710010000|2021-11-12 09:40:10|144.14|144.02|144.04|143.94|144.14|144.02|144.04|143.92|3106
1636710020000|2021-11-12 09:40:20|144.1|143.96|144.14|144.02|144.16|144.02|144.08|143.96|10410
1636710050000|2021-11-12 09:40:50|144.16|144.04|144.22|144.08|144.24|144.08|144.14|144.04|4773
1636710060000|2021-11-12 09:41:00|144.18|144.06|144.16|144.06|144.18|144.06|144.16|144.06|400
1636710070000|2021-11-12 09:41:10|144.18|144.04|144.28|144.18|144.28|144.18|144.18|144.04|1503
1636710080000|2021-11-12 09:41:20|144.3|144.2|144.4|144.26|144.4|144.26|144.3|144.2|1764
1636710090000|2021-11-12 09:41:30|144.38|144.24|144.38|144.24|144.38|144.24|144.38|144.24|0
1636710100000|2021-11-12 09:41:40|144.36|144.26|144.44|144.32|144.46|144.32|144.36|144.26|4461
1636710110000|2021-11-12 09:41:50||144.3||144.3||144.3||144.3|0
1636710140000|2021-11-12 09:42:20|144.4|144.28|144.28|144.18|144.4|144.28|144.28|144.16|1031
1636710150000|2021-11-12 09:42:30|144.36|144.2|144.36|144.26|144.36|144.26|144.24|144.2|1742
1636710170000|2021-11-12 09:42:50|144.42|144.28|144.42|144.32|144.46|144.34|144.42|144.28|900
1636710190000|2021-11-12 09:43:10|144.4|144.3|144.4|144.28|144.4|144.3|144.4|144.26|2560
1636710210000|2021-11-12 09:43:30|144.38|144.3|144.36|144.26|144.38|144.3|144.36|144.22|1000
1636710260000|2021-11-12 09:44:20|||||||||643
1636710300000|2021-11-12 09:45:00|144.34|144.24|144.3|144.18|144.34|144.24|144.3|144.18|2418
1636710310000|2021-11-12 09:45:10|144.28|144.16|144.32|144.18|144.34|144.22|144.2|144.06|4177
1636710320000|2021-11-12 09:45:20|144.3|144.16|144.38|144.24|144.4|144.24|144.24|144.12|5859
1636710330000|2021-11-12 09:45:30|144.36|144.22|143.92|143.8|144.36|144.22|143.9|143.78|234768
1636710340000|2021-11-12 09:45:40|143.94|143.82|144.14|143.98|144.16|143.98|143.94|143.82|17919
1636710350000|2021-11-12 09:45:50|144.12||144.12||144.12||144.12||13
1636710370000|2021-11-12 09:46:10|144.1|143.96|144.04|143.96|144.1|143.96|144.04|143.96|0
1636710380000|2021-11-12 09:46:20|144.02|143.92|144.04|143.94|144.1|143.94|144|143.84|23540
1636710400000|2021-11-12 09:46:40|144.06|143.96|144.1|143.96|144.1|143.96|144.06|143.96|1099
1636710420000|2021-11-12 09:47:00|144.12|143.98|144.08|143.94|144.12|144.02|144.04|143.94|5821
1636710430000|2021-11-12 09:47:10||143.96||143.96||143.96||143.96|1
1636710460000|2021-11-12 09:47:40|144.04|143.94|144.04|143.9|144.06|143.94|143.96|143.84|3100
1636710480000|2021-11-12 09:48:00||143.92||143.94||143.94||143.92|0
1636710500000|2021-11-12 09:48:20||143.96||143.94||143.96||143.94|1363
1636710520000|2021-11-12 09:48:40||143.96||143.96||143.96||143.96|0
1636710550000|2021-11-12 09:49:10|144.1|144|144.28|144.16|144.4|144.28|144.1|144|22776
1636710560000|2021-11-12 09:49:20|144.26|144.18|144.3|144.18|144.32|144.18|144.24|144.1|5615
1636710570000|2021-11-12 09:49:30|144.32|144.16|144.34|144.2|144.36|144.22|144.32|144.16|0
1636710590000|2021-11-12 09:49:50|144.32|144.22|144.22|144.12|144.32|144.26|144.22|144.12|6233
1636710630000|2021-11-12 09:50:30|144.2|144.14|144.1|144.06|144.2|144.14|144.1|144.02|574
1636710660000|2021-11-12 09:51:00|144.16|144.02|144.2|144.08|144.22|144.08|144.14|144.02|4142
1636710670000|2021-11-12 09:51:10|144.18|144.06|144.16|144.04|144.18|144.06|144.16|144.02|0
1636710680000|2021-11-12 09:51:20|144.18|144.06|144.24|144.12|144.28|144.16|144.18|144.06|1500
1636710690000|2021-11-12 09:51:30|144.2|144.1|144.12|144|144.2|144.1|144.12|143.96|4156
1636710720000|2021-11-12 09:52:00|144.14|144.02|144.12|144|144.18|144.04|144.12|144|51
1636710730000|2021-11-12 09:52:10|144.1|144.02|144.16|144.06|144.18|144.06|144.1|144|2720
1636710740000|2021-11-12 09:52:20|144.14|144.02|144.12|144.02|144.14|144.02|144.12|144|0
1636710750000|2021-11-12 09:52:30|144.14|144.04|144.12|144.06|144.18|144.06|144.12|144.04|0
1636710770000|2021-11-12 09:52:50||144.04||144.02||144.04||144|0
1636710780000|2021-11-12 09:53:00|||||||||12840
1636710810000|2021-11-12 09:53:30||144.04||144.06||144.06||144.04|903
1636710840000|2021-11-12 09:54:00||144.04||144.02||144.04||144|11
1636710850000|2021-11-12 09:54:10|144.18|144.04|144.12|144.04|144.18|144.06|144.12|144.02|2713
1636710900000|2021-11-12 09:55:00|144.16|144.06|144.2|144.08|144.24|144.12|144.16|144.06|187
1636710910000|2021-11-12 09:55:10|144.22|144.1|144.2|144.08|144.24|144.12|144.2|144.06|0
1636710930000|2021-11-12 09:55:30|144.18|144.06|144.2|144.08|144.2|144.08|144.18|144.06|7000
1636710940000|2021-11-12 09:55:40|144.22|144.1|144.18|144.06|144.24|144.1|144.18|144.06|0
1636710950000|2021-11-12 09:55:50|144.16|144.04|144.12|144.06|144.16|144.06|144.12|144.04|0
1636711030000|2021-11-12 09:57:10|144.1||144.1||144.1||144.1||9063
1636711040000|2021-11-12 09:57:20|144.08|144.04|144.08|144|144.08|144.04|144.06|144|1991
1636711050000|2021-11-12 09:57:30|144.1|144.02|144.14|144.04|144.2|144.08|144.1|144.02|4337
1636711060000|2021-11-12 09:57:40||144.02||144.04||144.04||144.02|3
1636711070000|2021-11-12 09:57:50|144.16|144.06|144.22|144.12|144.24|144.14|144.16|144.06|600
1636711100000|2021-11-12 09:58:20|||||||||1706
1636711110000|2021-11-12 09:58:30|||||||||3450
1636711130000|2021-11-12 09:58:50|144.2||144.2||144.2||144.2||1077
1636711140000|2021-11-12 09:59:00|||||||||2500
1636711160000|2021-11-12 09:59:20|||||||||2087
1636711220000|2021-11-12 10:00:20|144.18|144.1|144.14|144.02|144.18|144.1|144.1|144|4815
1636711230000|2021-11-12 10:00:30|144.1|144|144.1|144|144.1|144|144.1|144|0
1636711250000|2021-11-12 10:00:50||144.02||144||144.04||144|20
1636711260000|2021-11-12 10:01:00||144.02||144.02||144.02||144.02|0
1636711270000|2021-11-12 10:01:10|144.08|144|144.08|144|144.08|144|144.08|144|0
1636711320000|2021-11-12 10:02:00|144.1|144.02|144.12|144.06|144.12|144.06|144.1|144.02|2808
1636711330000|2021-11-12 10:02:10|144.16|144.08|144.32|144.22|144.32|144.22|144.16|144.08|1927
1636711370000|2021-11-12 10:02:50|144.3||144.32||144.32||144.3||0
1636711380000|2021-11-12 10:03:00|144.3|144.2|144.24|144.16|144.3|144.2|144.24|144.16|4209
1636711410000|2021-11-12 10:03:30||144.18||144.16||144.18||144.16|101
1636711430000|2021-11-12 10:03:50|144.22|144.18|144.28|144.18|144.28|144.18|144.22|144.18|1860
1636711460000|2021-11-12 10:04:20|144.3|144.2|144.42|144.3|144.42|144.3|144.3|144.2|1203
1636711480000|2021-11-12 10:04:40|144.4||144.4||144.4||144.4||0
1636711490000|2021-11-12 10:04:50|144.38|144.28|144.34|144.24|144.38|144.28|144.34|144.24|0
1636711510000|2021-11-12 10:05:10|||||||||477
1636711520000|2021-11-12 10:05:20|144.36|144.26|144.36|144.3|144.38|144.3|144.36|144.26|155
1636711530000|2021-11-12 10:05:30|144.38||144.36||144.38||144.36||0
1636711550000|2021-11-12 10:05:50|144.34|144.26|144.26|144.16|144.34|144.26|144.26|144.16|856
1636711560000|2021-11-12 10:06:00|144.24||144.24||144.24||144.24||0
1636711580000|2021-11-12 10:06:20|144.26|144.18|144.38|144.26|144.38|144.28|144.26|144.18|9117
1636711590000|2021-11-12 10:06:30|144.36|144.24|144.38|144.26|144.4|144.26|144.32|144.22|2104
1636711600000|2021-11-12 10:06:40|||||||||3446
1636711610000|2021-11-12 10:06:50|144.36||144.36||144.36||144.36||0
1636711620000|2021-11-12 10:07:00|144.38|144.24|144.34|144.24|144.38|144.24|144.32|144.22|7579
1636711630000|2021-11-12 10:07:10|144.36|144.26|144.38|144.28|144.4|144.28|144.36|144.26|0
1636711640000|2021-11-12 10:07:20|||||||||5
1636711660000|2021-11-12 10:07:40|||||||||340
1636711680000|2021-11-12 10:08:00|||||||||1395
1636711690000|2021-11-12 10:08:10|144.4|144.3|144.56|144.46|144.56|144.46|144.4|144.3|5089
1636711700000|2021-11-12 10:08:20|144.58|144.42|144.52|144.42|144.6|144.44|144.52|144.42|0
1636711710000|2021-11-12 10:08:30|144.54|144.44|144.54|144.46|144.6|144.48|144.54|144.44|84
1636711720000|2021-11-12 10:08:40|144.58|144.44|144.46|144.38|144.58|144.44|144.46|144.38|3882
1636711740000|2021-11-12 10:09:00|144.44||144.44||144.44||144.44||0
1636711760000|2021-11-12 10:09:20|144.46||144.46||144.46||144.46||0
1636711780000|2021-11-12 10:09:40|144.48|144.4|144.46|144.38|144.48|144.4|144.46|144.38|4
1636711790000|2021-11-12 10:09:50|||||||||5
1636711800000|2021-11-12 10:10:00|144.48|144.4|144.58|144.52|144.64|144.54|144.48|144.4|23528
1636711860000|2021-11-12 10:11:00|144.62|144.54|144.62|144.52|144.68|144.56|144.62|144.52|5506
1636711870000|2021-11-12 10:11:10|144.6||144.6||144.62||144.58||0
1636711890000|2021-11-12 10:11:30|144.62|144.54|144.68|144.58|144.72|144.58|144.62|144.54|5999
1636711900000|2021-11-12 10:11:40|144.66|144.56|144.62|144.52|144.66|144.56|144.62|144.52|0
1636711910000|2021-11-12 10:11:50|144.64||144.62||144.64||144.62||292
1636711940000|2021-11-12 10:12:20|144.6||144.6||144.6||144.6||0
1636711950000|2021-11-12 10:12:30|144.58|144.5|144.52|144.4|144.58|144.5|144.52|144.4|8654
1636711960000|2021-11-12 10:12:40|144.5|144.36|144.4|144.28|144.5|144.36|144.4|144.28|4717
1636711980000|2021-11-12 10:13:00||144.26||144.26||144.28||144.26|0
1636711990000|2021-11-12 10:13:10|144.38|144.24|144.34|144.24|144.38|144.28|144.32|144.2|6338
1636712000000|2021-11-12 10:13:20|||||||||136
1636712010000|2021-11-12 10:13:30|144.32|144.22|144.32|144.2|144.34|144.22|144.3|144.18|1035
1636712020000|2021-11-12 10:13:40||144.22||144.24||144.24||144.2|0
1636712030000|2021-11-12 10:13:50|144.3|144.2|144.28|144.16|144.3|144.2|144.28|144.16|5
1636712040000|2021-11-12 10:14:00||144.18||144.18||144.18||144.18|0
1636712080000|2021-11-12 10:14:40|144.26|144.16|144.22|144.14|144.26|144.16|144.22|144.14|1055
1636712090000|2021-11-12 10:14:50|144.2|144.12|144.24|144.12|144.28|144.16|144.16|144.06|4225
1636712100000|2021-11-12 10:15:00|144.22|144.1|144.2|144.1|144.22|144.1|144.2|144.08|0
1636712120000|2021-11-12 10:15:20|||||||||750
1636712140000|2021-11-12 10:15:40|144.18|144.08|144.2|144.08|144.2|144.08|144.18|144.06|3894
1636712160000|2021-11-12 10:16:00|144.18|144.1|144.16|144.06|144.18|144.12|144.16|144.06|0
1636712170000|2021-11-12 10:16:10|144.14|144.04|144.1|144|144.14|144.04|144.1|143.98|64
1636712180000|2021-11-12 10:16:20|144.14|144.02|144.16|144.06|144.2|144.08|144.14|144.02|1102
1636712190000|2021-11-12 10:16:30|||||||||2000
1636712200000|2021-11-12 10:16:40|144.14|144.02|144.12|144.02|144.14|144.04|144.12|144|1082
1636712210000|2021-11-12 10:16:50|144.14|144.04|144.12|144.02|144.16|144.06|144.12|144|20
1636712220000|2021-11-12 10:17:00|||||||||2500
1636712240000|2021-11-12 10:17:20|144.16|144.04|144.14|144.04|144.16|144.06|144.14|144.02|12071
1636712250000|2021-11-12 10:17:30|144.16|144.06|144.36|144.26|144.38|144.26|144.16|144.06|42441
1636712260000|2021-11-12 10:17:40|144.34|144.24|144.28|144.2|144.34|144.24|144.28|144.2|3130
1636712280000|2021-11-12 10:18:00|||||||||702
1636712290000|2021-11-12 10:18:10|144.3|144.22|144.3|144.22|144.3|144.22|144.3|144.22|128
1636712310000|2021-11-12 10:18:30|||||||||33798
1636712320000|2021-11-12 10:18:40|144.32||144.32||144.32||144.32||0
1636712360000|2021-11-12 10:19:20|144.3|144.24|144.34|144.26|144.46|144.34|144.28|144.24|84721
1636712370000|2021-11-12 10:19:30|144.32|144.24|144.42|144.32|144.42|144.32|144.2|144.14|50735
1636712380000|2021-11-12 10:19:40|144.44||144.38||144.44||144.38||771
1636712390000|2021-11-12 10:19:50|144.36|144.28|144.36|144.26|144.38|144.28|144.3|144.2|2690
1636712400000|2021-11-12 10:20:00|144.38|144.28|144.38|144.26|144.42|144.3|144.36|144.24|0
1636712410000|2021-11-12 10:20:10|144.36||144.38||144.38||144.34||9410
1636712440000|2021-11-12 10:20:40|144.36||144.36||144.38||144.36||170
1636712460000|2021-11-12 10:21:00|144.38|144.28|144.38|144.3|144.38|144.3|144.38|144.28|715
1636712470000|2021-11-12 10:21:10|144.36|144.28|144.36|144.28|144.36|144.28|144.36|144.26|0
1636712490000|2021-11-12 10:21:30|||||||||1756
1636712500000|2021-11-12 10:21:40||144.3||144.3||144.3||144.28|345
1636712510000|2021-11-12 10:21:50||144.28||144.26||144.28||144.24|0
1636712520000|2021-11-12 10:22:00|||||||||15090
1636712550000|2021-11-12 10:22:30||144.28||144.28||144.28||144.28|0
1636712560000|2021-11-12 10:22:40|144.34|144.3|144.3|144.26|144.34|144.3|144.28|144.22|7227
1636712580000|2021-11-12 10:23:00|144.32|144.28|144.46|144.36|144.48|144.36|144.32|144.28|4476
1636712590000|2021-11-12 10:23:10|144.48|144.38|144.5|144.4|144.54|144.44|144.48|144.38|10557
1636712620000|2021-11-12 10:23:40|144.54|144.44|144.54|144.46|144.54|144.46|144.48|144.44|1300
1636712640000|2021-11-12 10:24:00|144.52|144.42|144.5|144.42|144.52|144.44|144.5|144.4|100
1636712660000|2021-11-12 10:24:20|144.52|144.44|144.54|144.46|144.54|144.46|144.52|144.44|2125
1636712700000|2021-11-12 10:25:00|144.56|144.48|144.72|144.62|144.78|144.66|144.56|144.48|19898
1636712710000|2021-11-12 10:25:10|144.74|144.64|144.74|144.66|144.84|144.76|144.72|144.62|11607
1636712720000|2021-11-12 10:25:20|144.78|144.68|144.8|144.72|144.8|144.72|144.78|144.68|2998
1636712730000|2021-11-12 10:25:30|||||||||9967
1636712740000|2021-11-12 10:25:40|144.78|144.7|144.68|144.58|144.78|144.72|144.68|144.58|23113
1636712750000|2021-11-12 10:25:50||144.6||144.6||144.6||144.6|0
1636712760000|2021-11-12 10:26:00|144.66|144.58|144.66|144.56|144.66|144.58|144.66|144.56|112
1636712770000|2021-11-12 10:26:10|144.64|144.54|144.62|144.54|144.64|144.54|144.5|144.48|52069
1636712820000|2021-11-12 10:27:00|||||||||8294
1636712830000|2021-11-12 10:27:10|||||||||458
1636712840000|2021-11-12 10:27:20|144.64|144.56|144.64|144.58|144.64|144.58|144.64|144.56|2187
1636712850000|2021-11-12 10:27:30|144.62|144.56|144.54|144.44|144.62|144.56|144.5|144.36|4335
1636712860000|2021-11-12 10:27:40|144.52|144.42|144.54|144.44|144.54|144.44|144.48|144.38|17
1636712900000|2021-11-12 10:28:20|144.56|144.46|144.58|144.48|144.58|144.52|144.56|144.46|2741
1636712910000|2021-11-12 10:28:30|144.56|144.5|144.52|144.46|144.56|144.5|144.52|144.44|33739
1636712920000|2021-11-12 10:28:40|144.4|144.42|144.52|144.44|144.52|144.44|144.4|144.34|25000
1636712930000|2021-11-12 10:28:50|144.5|144.42|144.5|144.42|144.5|144.44|144.5|144.38|1600
1636712940000|2021-11-12 10:29:00|144.48|144.4|144.46|144.38|144.48|144.4|144.46|144.38|347
1636712950000|2021-11-12 10:29:10||144.4||144.4||144.4||144.38|94
1636712960000|2021-11-12 10:29:20|144.5|144.42|144.5|144.46|144.5|144.46|144.5|144.4|3046
1636712970000|2021-11-12 10:29:30|144.52|144.48|144.62|144.52|144.62|144.52|144.52|144.48|2095
1636712990000|2021-11-12 10:29:50||144.54||144.54||144.54||144.54|0
1636713000000|2021-11-12 10:30:00|144.6|144.58|144.62|144.58|144.68|144.6|144.6|144.58|9993
1636713010000|2021-11-12 10:30:10|144.6|144.54|144.56|144.46|144.6|144.54|144.56|144.46|5538
1636713020000|2021-11-12 10:30:20|144.54|144.44|144.52|144.42|144.54|144.44|144.52|144.42|0
1636713030000|2021-11-12 10:30:30|||||||||10000
1636713040000|2021-11-12 10:30:40|144.5|144.4|144.48|144.4|144.5|144.4|144.48|144.4|0
1636713050000|2021-11-12 10:30:50|144.46||144.46||144.46||144.46||0
1636713060000|2021-11-12 10:31:00|144.48|144.42|144.5|144.46|144.5|144.46|144.48|144.42|6706
1636713080000|2021-11-12 10:31:20|144.52|144.48|144.6|144.52|144.62|144.52|144.52|144.48|5094
1636713090000|2021-11-12 10:31:30|144.64|144.54|144.66|144.58|144.68|144.58|144.62|144.54|2000
1636713100000|2021-11-12 10:31:40|144.68|144.56|144.7|144.6|144.72|144.6|144.68|144.56|0
1636713110000|2021-11-12 10:31:50|144.72|144.62|144.74|144.64|144.74|144.64|144.7|144.62|606
1636713130000|2021-11-12 10:32:10|144.72|144.6|144.68|144.6|144.72|144.62|144.68|144.6|1273
1636713140000|2021-11-12 10:32:20|144.7|144.62|144.74|144.64|144.74|144.64|144.7|144.62|1388
1636713150000|2021-11-12 10:32:30||144.66||144.66||144.66||144.66|3240
1636713170000|2021-11-12 10:32:50|144.72|144.64|144.64|144.54|144.72|144.64|144.62|144.52|1770
1636713180000|2021-11-12 10:33:00|144.66|144.56|144.68|144.6|144.7|144.6|144.66|144.56|2741
1636713190000|2021-11-12 10:33:10||144.58||144.58||144.58||144.56|0
1636713210000|2021-11-12 10:33:30|144.66|144.56|144.66|144.56|144.68|144.58|144.66|144.56|0
1636713220000|2021-11-12 10:33:40|||||||||2055
1636713230000|2021-11-12 10:33:50|144.64|144.54|144.54|144.46|144.64|144.54|144.54|144.44|1500
1636713240000|2021-11-12 10:34:00|144.52|144.44|144.46|144.4|144.52|144.44|144.46|144.4|0
1636713260000|2021-11-12 10:34:20|144.44|144.36|144.44|144.34|144.46|144.36|144.44|144.32|962
1636713270000|2021-11-12 10:34:30|||||||||1813
1636713290000|2021-11-12 10:34:50|144.42|144.36|144.42|144.32|144.42|144.36|144.42|144.32|0
1636713300000|2021-11-12 10:35:00|144.38|144.3|144.4|144.32|144.42|144.32|144.36|144.3|2842
1636713310000|2021-11-12 10:35:10|||||||||857
1636713350000|2021-11-12 10:35:50|144.42|144.34|144.44|144.34|144.44|144.34|144.42|144.34|0
1636713380000|2021-11-12 10:36:20|||||||||16570
1636713400000|2021-11-12 10:36:40|144.32|144.32|144.4|144.32|144.44|144.34|144.32|144.3|20139
1636713410000|2021-11-12 10:36:50|144.42|144.34|144.36|144.28|144.44|144.36|144.36|144.24|4471
1636713420000|2021-11-12 10:37:00|||||||||4058
1636713430000|2021-11-12 10:37:10|144.34||144.34||144.34||144.34||0
1636713450000|2021-11-12 10:37:30|144.32|144.24|144.3|144.22|144.32|144.24|144.3|144.2|624
1636713460000|2021-11-12 10:37:40|144.28|144.2|144.24|144.16|144.28|144.2|144.22|144.16|8296
1636713470000|2021-11-12 10:37:50|144.26|144.14|144.24|144.16|144.26|144.2|144.24|144.14|2080
1636713490000|2021-11-12 10:38:10|144.26||144.24||144.26||144.24||317
1636713500000|2021-11-12 10:38:20|144.26|144.18|144.28|144.2|144.3|144.24|144.26|144.18|4418
1636713510000|2021-11-12 10:38:30|144.3|144.22|144.3|144.22|144.3|144.22|144.3|144.22|0
1636713530000|2021-11-12 10:38:50|144.28||144.3||144.3||144.28||80
1636713550000|2021-11-12 10:39:10||144.24||144.24||144.24||144.24|0
1636713560000|2021-11-12 10:39:20|144.34|144.26|144.42|144.32|144.48|144.38|144.34|144.26|4460
1636713580000|2021-11-12 10:39:40|||||||||1516
1636713590000|2021-11-12 10:39:50|144.4||144.4||144.4||144.4||0
1636713610000|2021-11-12 10:40:10||144.36||144.36||144.36||144.36|5
1636713620000|2021-11-12 10:40:20|144.44|144.38|144.44|144.38|144.44|144.38|144.44|144.38|2121
1636713630000|2021-11-12 10:40:30||144.36||144.36||144.36||144.36|0
1636713640000|2021-11-12 10:40:40||144.38||144.38||144.38||144.38|0
1636713690000|2021-11-12 10:41:30|144.42|144.36|144.32|144.24|144.42|144.36|144.3|144.22|4158
1636713700000|2021-11-12 10:41:40|144.34|144.26|144.34|144.26|144.34|144.26|144.34|144.26|0
1636713720000|2021-11-12 10:42:00|144.32|144.24|144.32|144.26|144.34|144.26|144.32|144.24|11
1636713730000|2021-11-12 10:42:10||144.24||144.24||144.24||144.22|0
1636713750000|2021-11-12 10:42:30|144.3|144.22|144.18|144.12|144.3|144.22|144.18|144.12|15381
1636713760000|2021-11-12 10:42:40|||||||||3430
1636713770000|2021-11-12 10:42:50|||||||||9
1636713780000|2021-11-12 10:43:00|||||||||91
1636713830000|2021-11-12 10:43:50|144.16||144.18||144.18||144.16||1390
1636713840000|2021-11-12 10:44:00|144.16|144.08|144.12|144.02|144.16|144.08|144.12|144.02|4
1636713870000|2021-11-12 10:44:30|144.1|144.04|144.1|144.04|144.14|144.04|144.1|144.04|0
1636713880000|2021-11-12 10:44:40||144.02||144.02||144.02||144.02|0
1636713890000|2021-11-12 10:44:50|144.08||144.08||144.08||144.08||0
1636713900000|2021-11-12 10:45:00||143.98||143.98||143.98||143.98|0
1636713910000|2021-11-12 10:45:10|144.06|143.96|144.06|144.02|144.06|144.02|144.04|143.96|1500
1636713920000|2021-11-12 10:45:20|144.1|144.04|144.18|144.1|144.22|144.1|144.1|144.02|14441
1636713930000|2021-11-12 10:45:30|144.16|144.08|144.08|144.02|144.16|144.08|144.08|144.02|1379
1636713960000|2021-11-12 10:46:00|144.06|143.98|144|143.92|144.06|143.98|144|143.92|432
1636713980000|2021-11-12 10:46:20|143.98|143.88|144|143.92|144.02|143.94|143.98|143.88|20
1636713990000|2021-11-12 10:46:30|143.98|143.9|143.96|143.9|143.98|143.9|143.96|143.86|5
1636714040000|2021-11-12 10:47:20|143.92|143.86|143.9|143.82|143.92|143.86|143.9|143.82|787
1636714120000|2021-11-12 10:48:40|143.88|143.78|143.82|143.72|143.88|143.78|143.82|143.7|3501
1636714130000|2021-11-12 10:48:50||143.7||143.7||143.7||143.7|0
1636714140000|2021-11-12 10:49:00|143.8|143.68|143.78|143.7|143.8|143.7|143.78|143.66|0
1636714150000|2021-11-12 10:49:10|||||||||1050
1636714170000|2021-11-12 10:49:30|||||||||13967
1636714190000|2021-11-12 10:49:50||143.72||143.68||143.72||143.68|3478
1636714210000|2021-11-12 10:50:10|143.8|143.7|143.86|143.84|143.9|143.84|143.8|143.7|12679
1636714220000|2021-11-12 10:50:20|143.9|143.86|144|143.9|144.04|143.92|143.9|143.86|3009
1636714240000|2021-11-12 10:50:40|143.98||143.96||143.98||143.96||0
1636714260000|2021-11-12 10:51:00|143.92|143.88|143.9|143.84|143.92|143.88|143.9|143.84|5412
1636714270000|2021-11-12 10:51:10|143.92|143.86|143.9|143.84|143.92|143.86|143.9|143.84|118
1636714290000|2021-11-12 10:51:30|||||||||237
1636714300000|2021-11-12 10:51:40|||||||||2779
1636714390000|2021-11-12 10:53:10|143.92|143.86|144.04|143.96|144.08|143.98|143.92|143.86|11311
1636714400000|2021-11-12 10:53:20|144.02|143.94|144|143.9|144.02|143.94|144|143.9|0
1636714410000|2021-11-12 10:53:30||143.88||143.88||143.88||143.88|10028
1636714420000|2021-11-12 10:53:40||143.92||143.98||143.98||143.92|2090
1636714430000|2021-11-12 10:53:50|144.04||144.06||144.08||144.04||1439
1636714440000|2021-11-12 10:54:00|144.08||144.04||144.08||144.04||0
1636714450000|2021-11-12 10:54:10|144.06||144.06||144.06||144.06||0
1636714480000|2021-11-12 10:54:40|144.08|144|144.12|144.04|144.12|144.04|144.08|143.98|4908
1636714490000|2021-11-12 10:54:50|144.14|144.06|144.26|144.2|144.28|144.2|144.14|144.06|19141
1636714500000|2021-11-12 10:55:00|144.3|144.22|144.32|144.22|144.34|144.24|144.3|144.2|11591
1636714510000|2021-11-12 10:55:10|144.3|144.24|144.24|144.18|144.3|144.24|144.24|144.18|8914
1636714520000|2021-11-12 10:55:20|144.22|144.14|144.24|144.14|144.24|144.14|144.2|144.08|11023
1636714530000|2021-11-12 10:55:30|||||||||267
1636714540000|2021-11-12 10:55:40|144.22||144.2||144.22||144.2||0
1636714570000|2021-11-12 10:56:10|144.24|144.1|144.24|144.16|144.24|144.18|144.12|144.04|14069
1636714580000|2021-11-12 10:56:20|144.28|144.18|144.28|144.22|144.28|144.22|144.24|144.16|4367
1636714590000|2021-11-12 10:56:30|144.3|144.2|144.3|144.24|144.3|144.24|144.3|144.2|346
1636714640000|2021-11-12 10:57:20|144.28|144.26|144.28|144.16|144.28|144.26|144.28|144.16|1333
1636714650000|2021-11-12 10:57:30||144.18||144.2||144.2||144.16|1000
1636714660000|2021-11-12 10:57:40|144.3|144.16|144.34|144.3|144.36|144.3|144.3|144.16|11592
1636714670000|2021-11-12 10:57:50|144.36|144.28|144.34|144.28|144.36|144.28|144.34|144.28|1442
1636714680000|2021-11-12 10:58:00||144.24||144.24||144.24||144.22|754
1636714690000|2021-11-12 10:58:10|144.32|144.22|144.26|144.18|144.32|144.22|144.26|144.18|500
1636714700000|2021-11-12 10:58:20|144.28|144.2|144.34|144.24|144.36|144.26|144.28|144.2|2331
1636714710000|2021-11-12 10:58:30|144.32|144.22|144.3|144.2|144.32|144.22|144.3|144.2|0
1636714720000|2021-11-12 10:58:40|144.28|144.18|144.3|144.2|144.3|144.2|144.28|144.18|336
1636714730000|2021-11-12 10:58:50|||||||||237
1636714750000|2021-11-12 10:59:10|144.28|144.18|144.3|144.2|144.3|144.2|144.26|144.16|0
1636714760000|2021-11-12 10:59:20|144.32|144.26|144.3|144.26|144.34|144.26|144.3|144.2|76
1636714770000|2021-11-12 10:59:30|144.32||144.34||144.34||144.32||0
1636714780000|2021-11-12 10:59:40|144.32||144.3||144.32||144.3||0
1636714800000|2021-11-12 11:00:00|144.28|144.22|144.3|144.26|144.32|144.28|144.26|144.16|5756
1636714820000|2021-11-12 11:00:20|144.34|144.28|144.4|144.32|144.42|144.32|144.34|144.28|991
1636714830000|2021-11-12 11:00:30|144.42|144.34|144.44|144.36|144.44|144.36|144.42|144.34|6508
1636714840000|2021-11-12 11:00:40|144.32|144.34|144.3|144.2|144.44|144.34|144.3|144.2|36818
1636714850000|2021-11-12 11:00:50|144.28|144.18|144.22|144.14|144.28|144.2|144.2|144.12|1030
1636714860000|2021-11-12 11:01:00|144.24|144.16|144.3|144.2|144.3|144.2|144.24|144.16|1500
1636714870000|2021-11-12 11:01:10|144.28|144.18|144.26|144.2|144.28|144.2|144.26|144.16|2688
1636714880000|2021-11-12 11:01:20|144.28|144.22|144.28|144.2|144.3|144.22|144.26|144.2|7557
1636714890000|2021-11-12 11:01:30|144.26||144.26||144.26||144.26||9112
1636714900000|2021-11-12 11:01:40|144.24|144.16|144.28|144.18|144.28|144.18|144.16|144.1|9428
1636714910000|2021-11-12 11:01:50|144.26|144.2|144.28|144.2|144.34|144.26|144.26|144.2|5680
1636714920000|2021-11-12 11:02:00|144.3|144.22|144.34|144.26|144.34|144.26|144.3|144.22|17
1636714930000|2021-11-12 11:02:10|144.36||144.38||144.38||144.36||452
1636714940000|2021-11-12 11:02:20|144.36||144.38||144.38||144.36||247
1636714950000|2021-11-12 11:02:30||144.28||144.3||144.32||144.28|70000
1636714960000|2021-11-12 11:02:40|144.4|144.32|144.5|144.42|144.5|144.42|144.4|144.32|4017
1636714970000|2021-11-12 11:02:50|144.48||144.48||144.48||144.48||0
1636714980000|2021-11-12 11:03:00|144.46|144.38|144.44|144.36|144.46|144.38|144.4|144.34|1372
1636714990000|2021-11-12 11:03:10|144.42|144.38|144.38|144.3|144.42|144.38|144.36|144.3|11204
1636715000000|2021-11-12 11:03:20|144.36|144.26|144.3|144.26|144.36|144.26|144.3|144.26|1699
1636715010000|2021-11-12 11:03:30||144.22||144.26||144.26||144.18|345
1636715080000|2021-11-12 11:04:40|144.28|144.24|144.28|144.2|144.28|144.24|144.28|144.18|886
1636715090000|2021-11-12 11:04:50|144.3|144.22|144.28|144.2|144.3|144.22|144.28|144.2|0
1636715110000|2021-11-12 11:05:10|144.26|144.22|144.3|144.22|144.3|144.22|144.24|144.22|1988
1636715120000|2021-11-12 11:05:20|144.32|144.24|144.28|144.2|144.42|144.32|144.28|144.2|10221
1636715140000|2021-11-12 11:05:40||144.22||144.22||144.22||144.22|1030
1636715200000|2021-11-12 11:06:40|||||||||1371
1636715230000|2021-11-12 11:07:10|144.26|144.2|144.24|144.2|144.26|144.2|144.24|144.2|1136
1636715250000|2021-11-12 11:07:30|||||||||14875
1636715270000|2021-11-12 11:07:50|144.22|144.18|144.24|144.2|144.24|144.2|144.22|144.16|3183
1636715280000|2021-11-12 11:08:00|144.22|144.16|144.18|144.1|144.22|144.16|144.18|144.1|600
1636715290000|2021-11-12 11:08:10|||||||||9700
1636715300000|2021-11-12 11:08:20|||||||||182
1636715320000|2021-11-12 11:08:40|||||||||132
1636715340000|2021-11-12 11:09:00|144.16|144.12|144.16|144.1|144.16|144.12|144.16|144.1|200
1636715370000|2021-11-12 11:09:30|||||||||157
1636715380000|2021-11-12 11:09:40|144.14|144.08|144.06|144|144.14|144.1|144|143.9|6130
1636715390000|2021-11-12 11:09:50|144.08|144.02|144.14|144.06|144.14|144.08|144.08|144.02|3392
1636715400000|2021-11-12 11:10:00|144.12|144.02|144.08|144|144.12|144.02|144.04|143.96|5488
1636715410000|2021-11-12 11:10:10|||||||||1232
1636715440000|2021-11-12 11:10:40|144.04||144.04||144.04||144.04||0
1636715450000|2021-11-12 11:10:50|||||||||2141
1636715460000|2021-11-12 11:11:00|144.08|144.02|144.14|144.06|144.14|144.06|144.08|144.02|1156
1636715480000|2021-11-12 11:11:20|144.12|144.02|144.06|144|144.12|144.02|144.04|144|1478
1636715510000|2021-11-12 11:11:50|144.04||144.04||144.04||144.04||0
1636715520000|2021-11-12 11:12:00|144.02|143.96|144.02|143.92|144.02|143.96|144|143.92|572
1636715530000|2021-11-12 11:12:10|144|143.9|144.06|143.96|144.08|144.04|143.98|143.88|26636
1636715540000|2021-11-12 11:12:20|144.08|144|144.08|144|144.08|144|144.08|144|1838
1636715550000|2021-11-12 11:12:30|144.06|144.02|144.08|144.02|144.08|144.02|144.06|144.02|1490
1636715560000|2021-11-12 11:12:40|144.06|144|144.08|144.02|144.08|144.06|144.06|144|7959
1636715570000|2021-11-12 11:12:50|144.06|144|144.06|144.02|144.06|144.02|144.06|144|699
1636715610000|2021-11-12 11:13:30|||||||||661
1636715620000|2021-11-12 11:13:40|||||||||828
1636715630000|2021-11-12 11:13:50|144.08|144.04|144.08|144.04|144.08|144.04|144.08|144.04|2865
1636715640000|2021-11-12 11:14:00|144.06|144.02|144.08|144.02|144.08|144.02|144.06|144|1214
1636715650000|2021-11-12 11:14:10|144.1|144.06|144.16|144.08|144.16|144.08|144.1|144.06|4964
1636715680000|2021-11-12 11:14:40|||||||||111
1636715730000|2021-11-12 11:15:30|||||||||3467
1636715750000|2021-11-12 11:15:50|144.18|144.1|144.16|144.1|144.2|144.12|144.16|144.08|101
1636715760000|2021-11-12 11:16:00|144.14||144.16||144.16||144.14||0
1636715790000|2021-11-12 11:16:30|||||||||3432
1636715830000|2021-11-12 11:17:10|144.14|144.08|144.14|144.08|144.14|144.08|144.02|143.94|47216
1636715840000|2021-11-12 11:17:20|144.18|144.1|144.08|144.02|144.26|144.16|144.08|144.02|11249
1636715860000|2021-11-12 11:17:40|144.06|144|144|143.92|144.06|144|144|143.92|2800
1636715870000|2021-11-12 11:17:50|||||||||7232
1636715890000|2021-11-12 11:18:10|143.98|143.9|143.96|143.88|144|143.9|143.96|143.86|3435
1636715900000|2021-11-12 11:18:20||143.9||143.88||143.9||143.88|0
1636715910000|2021-11-12 11:18:30|143.94|143.86|143.94|143.86|143.94|143.86|143.92|143.86|0
1636715930000|2021-11-12 11:18:50|||||||||1000
1636715940000|2021-11-12 11:19:00|143.92|143.82|143.84|143.78|143.92|143.82|143.84|143.76|1938
1636715950000|2021-11-12 11:19:10|143.86|143.8|143.84|143.78|143.86|143.8|143.84|143.78|2715
1636715970000|2021-11-12 11:19:30|143.82|143.8|143.86|143.78|143.86|143.8|143.82|143.78|4840
1636715980000|2021-11-12 11:19:40|143.84|143.8|143.86|143.82|143.86|143.82|143.84|143.78|2677
1636716010000|2021-11-12 11:20:10|143.9|143.84|143.9|143.84|143.92|143.84|143.9|143.82|2986
1636716020000|2021-11-12 11:20:20|||||||||2242
1636716060000|2021-11-12 11:21:00||143.86||143.86||143.86||143.84|0
1636716070000|2021-11-12 11:21:10|143.94|143.88|143.96|143.86|143.98|143.94|143.94|143.86|8141
1636716080000|2021-11-12 11:21:20|143.94|143.88|143.96|143.88|143.96|143.88|143.94|143.88|1031
1636716100000|2021-11-12 11:21:40|143.98||143.96||143.98||143.96||208
1636716110000|2021-11-12 11:21:50|143.94|143.9|144.06|143.98|144.08|143.98|143.94|143.9|3951
1636716120000|2021-11-12 11:22:00|144.04|143.96|143.98|143.88|144.04|143.98|143.9|143.84|4545
1636716130000|2021-11-12 11:22:10|143.96||143.96||143.96||143.96||500
1636716160000|2021-11-12 11:22:40|||||||||1719
1636716180000|2021-11-12 11:23:00|||||||||2949
1636716210000|2021-11-12 11:23:30|143.98|143.9|143.98|143.9|143.98|143.9|143.98|143.9|124
1636716230000|2021-11-12 11:23:50|144|143.92|144|143.98|144.06|143.98|144|143.92|3754
1636716310000|2021-11-12 11:25:10|144.04|144|144.06|144|144.12|144.04|144.04|143.98|20997
1636716320000|2021-11-12 11:25:20||143.98||144||144||143.98|407
1636716340000|2021-11-12 11:25:40|||||||||172
1636716350000|2021-11-12 11:25:50|144.08|144.02|144.26|144.18|144.26|144.18|144.08|144.02|2462
1636716370000|2021-11-12 11:26:10|144.24|144.14|144.22|144.14|144.24|144.14|144.22|144.14|1888
1636716380000|2021-11-12 11:26:20|144.2|144.12|144.2|144.12|144.2|144.12|144.18|144.12|0
1636716400000|2021-11-12 11:26:40|144.18|144.1|144.22|144.16|144.22|144.18|144.14|144.06|16252
1636716410000|2021-11-12 11:26:50|||||||||359
1636716430000|2021-11-12 11:27:10|144.26|144.18|144.3|144.22|144.32|144.22|144.26|144.18|2387
1636716440000|2021-11-12 11:27:20|144.32||144.32||144.32||144.32||100
1636716450000|2021-11-12 11:27:30||144.24||144.24||144.24||144.24|3000
1636716460000|2021-11-12 11:27:40||144.26||144.26||144.26||144.26|439
1636716500000|2021-11-12 11:28:20|144.3|144.22|144.3|144.22|144.3|144.22|144.3|144.2|1571
1636716530000|2021-11-12 11:28:50|||||||||1456
1636716550000|2021-11-12 11:29:10|144.32|144.24|144.34|144.24|144.36|144.24|144.32|144.24|453
1636716560000|2021-11-12 11:29:20|||||||||151
1636716570000|2021-11-12 11:29:30|144.32|144.22|144.24|144.18|144.32|144.22|144.24|144.16|1850
1636716600000|2021-11-12 11:30:00||144.2||144.18||144.2||144.18|200
1636716620000|2021-11-12 11:30:20|144.28|144.2|144.34|144.24|144.34|144.24|144.28|144.2|2367
1636716660000|2021-11-12 11:31:00|144.36||144.36||144.36||144.36||0
1636716680000|2021-11-12 11:31:20|144.34||144.34||144.34||144.34||240
1636716720000|2021-11-12 11:32:00|144.32|144.22|144.24|144.18|144.32|144.22|144.24|144.16|21334
1636716770000|2021-11-12 11:32:50|||||||||2100
1636716800000|2021-11-12 11:33:20|144.28|144.2|144.28|144.22|144.3|144.26|144.28|144.2|1025
1636716830000|2021-11-12 11:33:50|||||||||1367
1636716840000|2021-11-12 11:34:00|144.26|144.2|144.24|144.18|144.26|144.2|144.2|144.16|4574
1636716860000|2021-11-12 11:34:20|||||||||638
1636716870000|2021-11-12 11:34:30|||||||||17730
1636716880000|2021-11-12 11:34:40||144.2||144.18||144.22||144.18|2240
1636716930000|2021-11-12 11:35:30|||||||||3441
1636716980000|2021-11-12 11:36:20|144.22|144.16|144.08|144.04|144.24|144.18|144.08|144|19580
1636716990000|2021-11-12 11:36:30|||||||||796
1636717070000|2021-11-12 11:37:50|144.06|144|144|143.92|144.06|144|144|143.92|595
1636717110000|2021-11-12 11:38:30|144.04|143.94|144.06|143.98|144.06|144.02|144.04|143.94|5085
1636717150000|2021-11-12 11:39:10|144.04|143.96|144|143.92|144.04|143.96|144|143.92|1534
1636717160000|2021-11-12 11:39:20||143.9||143.9||143.9||143.9|0
1636717200000|2021-11-12 11:40:00|||||||||3448
1636717210000|2021-11-12 11:40:10||143.92||143.9||143.92||143.9|8
1636717250000|2021-11-12 11:40:50||143.92||143.92||143.92||143.9|2122
1636717320000|2021-11-12 11:42:00|||||||||332
1636717330000|2021-11-12 11:42:10|||||||||684
1636717340000|2021-11-12 11:42:20|143.98|143.88|143.92|143.84|143.98|143.88|143.92|143.84|1347
1636717350000|2021-11-12 11:42:30||143.86||143.84||143.86||143.84|0
1636717360000|2021-11-12 11:42:40||143.86||143.86||143.86||143.86|0
1636717370000|2021-11-12 11:42:50|||||||||683
1636717380000|2021-11-12 11:43:00|143.9|143.84|143.88|143.8|143.9|143.84|143.88|143.78|0
1636717390000|2021-11-12 11:43:10|143.86|143.76|143.8|143.72|143.86|143.76|143.8|143.7|17
1636717450000|2021-11-12 11:44:10|143.82|143.74|143.84|143.76|143.88|143.8|143.8|143.74|4597
1636717460000|2021-11-12 11:44:20|||||||||3409
1636717470000|2021-11-12 11:44:30|143.82||143.82||143.82||143.82||39000
1636717480000|2021-11-12 11:44:40|143.72|143.74|143.82|143.76|143.84|143.76|143.72|143.68|38703
1636717500000|2021-11-12 11:45:00|||||||||1721
1636717520000|2021-11-12 11:45:20|143.84|143.82|143.88|143.8|143.88|143.84|143.84|143.78|3192
1636717540000|2021-11-12 11:45:40|||||||||8958
1636717550000|2021-11-12 11:45:50|143.9|143.82|143.92|143.84|143.96|143.86|143.9|143.82|5921
1636717560000|2021-11-12 11:46:00|143.9|143.82|143.84|143.76|143.9|143.82|143.84|143.76|4883
1636717580000|2021-11-12 11:46:20|143.82|143.74|143.88|143.78|143.88|143.78|143.74|143.66|82943
1636717590000|2021-11-12 11:46:30||143.8||143.8||143.8||143.8|1005
1636717600000|2021-11-12 11:46:40|143.9|143.82|144|143.92|144|143.92|143.9|143.82|3122
1636717610000|2021-11-12 11:46:50|144.04|143.94|144.02|143.92|144.08|143.98|144|143.92|2875
1636717620000|2021-11-12 11:47:00|||||||||6767
1636717630000|2021-11-12 11:47:10|||||||||60
1636717670000|2021-11-12 11:47:50||143.94||143.94||143.94||143.94|13811
1636717680000|2021-11-12 11:48:00|144.04|143.96|144.06|144.02|144.1|144.02|144|143.94|11682
1636717690000|2021-11-12 11:48:10|144.08|144.04|144.12|144.04|144.12|144.04|144.06|144.04|1072
1636717700000|2021-11-12 11:48:20||144.06||144.06||144.06||144.06|0
1636717710000|2021-11-12 11:48:30|||||||||3469
1636717720000|2021-11-12 11:48:40|144.1|144.04|144.08|144.02|144.1|144.04|144.04|143.98|9936
1636717730000|2021-11-12 11:48:50|||||||||416
1636717740000|2021-11-12 11:49:00|144.06|143.98|144.04|143.98|144.06|144.02|144.04|143.98|3149
1636717760000|2021-11-12 11:49:20|144.08|144|144.1|144.02|144.14|144.06|144.08|144|3447
1636717770000|2021-11-12 11:49:30||144.04||144.02||144.04||144.02|0
1636717790000|2021-11-12 11:49:50|144.08|143.98|144.04|143.98|144.08|144.02|144.04|143.98|3985
1636717800000|2021-11-12 11:50:00|144.02|143.94|143.98|143.88|144.02|143.94|143.98|143.86|3998
1636717810000|2021-11-12 11:50:10|143.96||143.96||143.96||143.96||0
1636717820000|2021-11-12 11:50:20|143.94|143.86|143.88|143.8|143.94|143.86|143.84|143.74|2208
1636717830000|2021-11-12 11:50:30|143.86|143.78|143.86|143.76|143.88|143.78|143.86|143.76|0
1636717840000|2021-11-12 11:50:40|143.84||143.84||143.86||143.84||0
1636717850000|2021-11-12 11:50:50|143.82|143.74|143.78|143.7|143.82|143.74|143.78|143.68|0
1636717860000|2021-11-12 11:51:00|143.76|143.68|143.78|143.72|143.78|143.72|143.68|143.58|8723
1636717870000|2021-11-12 11:51:10|143.76|143.74|143.86|143.76|143.92|143.86|143.76|143.72|9597
1636717880000|2021-11-12 11:51:20|143.88|143.8|143.9|143.8|143.9|143.8|143.88|143.8|0
1636717900000|2021-11-12 11:51:40|||||||||1390
1636717910000|2021-11-12 11:51:50||143.82||143.8||143.82||143.8|11
1636717930000|2021-11-12 11:52:10|143.88|143.78|143.74|143.64|143.88|143.78|143.74|143.64|77015
1636717940000|2021-11-12 11:52:20|143.76|143.66|143.78|143.72|143.8|143.72|143.76|143.66|1500
1636717970000|2021-11-12 11:52:50|143.76|143.74|143.78|143.74|143.8|143.74|143.76|143.72|5529
1636717980000|2021-11-12 11:53:00|143.76|143.72|143.68|143.58|143.76|143.72|143.66|143.56|2683
1636717990000|2021-11-12 11:53:10|143.66|143.6|143.66|143.58|143.66|143.6|143.66|143.58|0
1636718000000|2021-11-12 11:53:20|143.64|143.56|143.6|143.54|143.64|143.56|143.6|143.54|17296
1636718010000|2021-11-12 11:53:30|143.62|143.56|143.66|143.56|143.72|143.6|143.62|143.56|8253
1636718020000|2021-11-12 11:53:40|143.52|143.54|143.64|143.56|143.64|143.56|143.52|143.5|60276
1636718030000|2021-11-12 11:53:50|143.66|143.58|143.7|143.6|143.74|143.62|143.66|143.58|2738
1636718040000|2021-11-12 11:54:00|||||||||842
1636718050000|2021-11-12 11:54:10|143.72|143.62|143.74|143.68|143.78|143.68|143.72|143.62|2972
1636718060000|2021-11-12 11:54:20|143.72|143.64|143.7|143.64|143.72|143.64|143.66|143.58|10047
1636718070000|2021-11-12 11:54:30|143.68|143.6|143.58|143.52|143.68|143.6|143.58|143.52|1600
1636718080000|2021-11-12 11:54:40|143.56|143.5|143.52|143.44|143.56|143.5|143.5|143.38|1600
1636718090000|2021-11-12 11:54:50|143.5|143.42|143.48|143.4|143.5|143.42|143.48|143.4|40
1636718100000|2021-11-12 11:55:00|143.46|143.38|143.5|143.44|143.58|143.44|143.42|143.32|13462
1636718150000|2021-11-12 11:55:50|143.52|143.46|143.54|143.46|143.56|143.5|143.52|143.46|4282
1636718160000|2021-11-12 11:56:00|143.56||143.56||143.56||143.56||0
1636718180000|2021-11-12 11:56:20|143.54||143.54||143.54||143.54||203
1636718190000|2021-11-12 11:56:30|143.52||143.52||143.52||143.5||0
1636718220000|2021-11-12 11:57:00|143.5|143.48|143.62|143.52|143.62|143.52|143.5|143.48|6620
1636718230000|2021-11-12 11:57:10|||||||||77
1636718240000|2021-11-12 11:57:20||143.54||143.54||143.54||143.54|3800
1636718270000|2021-11-12 11:57:50|143.6|143.58|143.58|143.5|143.6|143.58|143.58|143.48|5230
1636718290000|2021-11-12 11:58:10|143.6|143.52|143.58|143.5|143.62|143.54|143.58|143.5|3754
1636718300000|2021-11-12 11:58:20|143.6|143.54|143.62|143.54|143.62|143.54|143.6|143.54|0
1636718330000|2021-11-12 11:58:50|143.64|143.56|143.64|143.56|143.64|143.56|143.64|143.56|0
1636718340000|2021-11-12 11:59:00|143.62|143.54|143.54|143.46|143.62|143.56|143.52|143.44|5580
1636718370000|2021-11-12 11:59:30|143.52||143.5||143.52||143.5||0
1636718420000|2021-11-12 12:00:20|143.46|143.44|143.44|143.36|143.46|143.44|143.4|143.3|5296
1636718430000|2021-11-12 12:00:30|143.42|143.34|143.42|143.32|143.42|143.34|143.42|143.32|0
1636718460000|2021-11-12 12:01:00|143.4|143.3|143.34|143.26|143.4|143.3|143.34|143.24|0
1636718480000|2021-11-12 12:01:20|143.32|143.24|143.3|143.22|143.32|143.24|143.3|143.2|6976
1636718490000|2021-11-12 12:01:30|143.32|143.24|143.48|143.42|143.48|143.42|143.32|143.24|38041
1636718500000|2021-11-12 12:01:40|143.46||143.46||143.48||143.46||0
1636718510000|2021-11-12 12:01:50|||||||||16093
1636718520000|2021-11-12 12:02:00|143.48|143.44|143.54|143.46|143.58|143.5|143.48|143.44|2858
1636718530000|2021-11-12 12:02:10|143.52|143.44|143.46|143.36|143.52|143.44|143.46|143.34|12764
1636718540000|2021-11-12 12:02:20|143.44||143.4||143.44||143.4||0
1636718550000|2021-11-12 12:02:30|143.38|143.32|143.38|143.32|143.4|143.32|143.34|143.24|2904
1636718560000|2021-11-12 12:02:40|143.36|143.28|143.26|143.18|143.36|143.28|143.26|143.16|7950
1636718570000|2021-11-12 12:02:50|143.3|143.16|143.38|143.28|143.38|143.28|143.3|143.14|7784
1636718580000|2021-11-12 12:03:00|143.36|143.26|143.34|143.26|143.36|143.26|143.34|143.26|1873
1636718610000|2021-11-12 12:03:30|||||||||1731
1636718630000|2021-11-12 12:03:50||143.28||143.26||143.28||143.26|2331
1636718660000|2021-11-12 12:04:20|143.32|143.24|143.34|143.28|143.38|143.3|143.26|143.16|9882
1636718670000|2021-11-12 12:04:30|143.36||143.36||143.36||143.36||7769
1636718700000|2021-11-12 12:05:00|143.34||143.34||143.34||143.34||60
1636718710000|2021-11-12 12:05:10|143.32|143.26|143.3|143.24|143.32|143.26|143.3|143.2|2579
1636718760000|2021-11-12 12:06:00|143.32|143.26|143.38|143.32|143.38|143.32|143.32|143.26|3895
1636718770000|2021-11-12 12:06:10|143.4|143.34|143.38|143.32|143.44|143.34|143.34|143.32|8515
1636718780000|2021-11-12 12:06:20|143.4|143.34|143.42|143.34|143.46|143.34|143.4|143.34|0
1636718790000|2021-11-12 12:06:30|143.44||143.44||143.44||143.44||200
1636718800000|2021-11-12 12:06:40|143.4|143.38|143.46|143.4|143.46|143.4|143.4|143.38|1019
1636718830000|2021-11-12 12:07:10|143.44|143.38|143.4|143.3|143.44|143.38|143.38|143.3|2722
1636718850000|2021-11-12 12:07:30|143.38||143.38||143.38||143.38||0
1636718860000|2021-11-12 12:07:40|143.36|143.28|143.32|143.24|143.38|143.28|143.28|143.18|17061
1636718870000|2021-11-12 12:07:50|||||||||1827
1636718900000|2021-11-12 12:08:20|143.3||143.3||143.3||143.3||686
1636718910000|2021-11-12 12:08:30|||||||||255
1636718920000|2021-11-12 12:08:40|143.28|143.22|143.26|143.2|143.28|143.22|143.26|143.2|751
1636718940000|2021-11-12 12:09:00|143.24|143.18|143.22|143.14|143.24|143.18|143.2|143.1|12554
1636718960000|2021-11-12 12:09:20||143.16||143.16||143.16||143.16|0
1636718970000|2021-11-12 12:09:30|143.26|143.18|143.36|143.28|143.36|143.28|143.26|143.18|5392
1636718980000|2021-11-12 12:09:40|143.38|143.3|143.44|143.36|143.44|143.36|143.38|143.3|4526
1636719000000|2021-11-12 12:10:00|143.46|143.38|143.44|143.38|143.46|143.38|143.44|143.38|212
1636719010000|2021-11-12 12:10:10|143.46||143.46||143.46||143.46||0
1636719020000|2021-11-12 12:10:20|143.48|143.4|143.46|143.42|143.48|143.42|143.46|143.4|17313
1636719030000|2021-11-12 12:10:30|143.48||143.46||143.48||143.46||0
1636719040000|2021-11-12 12:10:40|||||||||8476
1636719050000|2021-11-12 12:10:50|||||||||13343
1636719060000|2021-11-12 12:11:00|143.44|143.4|143.38|143.3|143.44|143.4|143.38|143.3|5285
1636719080000|2021-11-12 12:11:20|143.36|143.28|143.38|143.32|143.38|143.34|143.34|143.28|14629
1636719090000|2021-11-12 12:11:30|143.4|143.3|143.46|143.4|143.5|143.42|143.4|143.3|19617
1636719100000|2021-11-12 12:11:40|143.44|143.38|143.44|143.38|143.44|143.38|143.44|143.34|66
1636719110000|2021-11-12 12:11:50|143.46|143.4|143.44|143.4|143.46|143.4|143.44|143.38|417
1636719120000|2021-11-12 12:12:00|143.42|143.38|143.36|143.32|143.42|143.38|143.36|143.32|1638
1636719130000|2021-11-12 12:12:10||143.28||143.28||143.28||143.28|0
1636719160000|2021-11-12 12:12:40|||||||||8000
1636719210000|2021-11-12 12:13:30|143.34|143.24|143.32|143.24|143.34|143.24|143.32|143.22|1283
1636719220000|2021-11-12 12:13:40||143.26||143.26||143.26||143.24|0
1636719230000|2021-11-12 12:13:50||143.24||143.24||143.24||143.24|0
1636719240000|2021-11-12 12:14:00|143.3||143.3||143.3||143.3||0
1636719260000|2021-11-12 12:14:20|||||||||341
1636719270000|2021-11-12 12:14:30|143.32|143.26|143.36|143.28|143.36|143.28|143.32|143.26|1356
1636719290000|2021-11-12 12:14:50|||||||||705
1636719300000|2021-11-12 12:15:00|143.34|143.26|143.32|143.24|143.34|143.26|143.32|143.24|3529
1636719310000|2021-11-12 12:15:10|143.3|143.22|143.28|143.2|143.3|143.24|143.26|143.2|24247
1636719320000|2021-11-12 12:15:20|143.26|143.16|143.22|143.16|143.26|143.16|143.14|143.1|25050
1636719330000|2021-11-12 12:15:30|143.26|143.2|143.3|143.22|143.3|143.22|143.26|143.2|513
1636719340000|2021-11-12 12:15:40|143.28||143.28||143.28||143.28||128
1636719350000|2021-11-12 12:15:50|||||||||64
1636719360000|2021-11-12 12:16:00|||||||||15326
1636719380000|2021-11-12 12:16:20||143.2||143.22||143.22||143.2|4115
1636719400000|2021-11-12 12:16:40|143.26|143.18|143.24|143.16|143.26|143.18|143.24|143.16|1011
1636719410000|2021-11-12 12:16:50|143.22|143.14|143.24|143.16|143.24|143.16|143.2|143.1|1500
1636719420000|2021-11-12 12:17:00|||||||||525
1636719480000|2021-11-12 12:18:00||143.14||143.14||143.14||143.14|0
1636719490000|2021-11-12 12:18:10||143.16||143.16||143.16||143.16|347
1636719580000|2021-11-12 12:19:40|143.28|143.18|143.18|143.12|143.28|143.22|143.18|143.1|26367
1636719600000|2021-11-12 12:20:00|143.2|143.14|143.32|143.24|143.32|143.24|143.2|143.14|5601
1636719610000|2021-11-12 12:20:10||143.22||143.24||143.24||143.2|70
1636719620000|2021-11-12 12:20:20|143.3|143.2|143.28|143.2|143.3|143.2|143.28|143.18|1613
1636719630000|2021-11-12 12:20:30|||||||||6000
1636719650000|2021-11-12 12:20:50|||||||||300
1636719750000|2021-11-12 12:22:30|143.26|143.18|143.24|143.16|143.28|143.18|143.2|143.1|15678
1636719760000|2021-11-12 12:22:40|||||||||521
1636719770000|2021-11-12 12:22:50|143.26|143.18|143.22|143.16|143.28|143.22|143.22|143.16|8395
1636719780000|2021-11-12 12:23:00|143.26|143.18|143.34|143.26|143.34|143.26|143.26|143.18|5716
1636719790000|2021-11-12 12:23:10|143.32|143.24|143.32|143.24|143.34|143.26|143.32|143.24|58
1636719800000|2021-11-12 12:23:20|143.34|143.26|143.4|143.3|143.4|143.32|143.34|143.26|6439
1636719810000|2021-11-12 12:23:30|143.44|143.32|143.4|143.32|143.44|143.34|143.36|143.26|2243
1636719830000|2021-11-12 12:23:50|||||||||1379
1636719840000|2021-11-12 12:24:00|143.44|143.34|143.4|143.32|143.44|143.34|143.4|143.32|2520
1636719860000|2021-11-12 12:24:20|143.44|143.34|143.46|143.38|143.46|143.38|143.44|143.34|6182
1636719880000|2021-11-12 12:24:40|||||||||1579
1636719890000|2021-11-12 12:24:50|143.44|143.36|143.44|143.36|143.44|143.36|143.4|143.32|5940
1636719910000|2021-11-12 12:25:10|143.42||143.44||143.44||143.42||10
1636719920000|2021-11-12 12:25:20||143.38||143.42||143.42||143.38|70
1636719930000|2021-11-12 12:25:30|143.42|143.38|143.4|143.38|143.42|143.38|143.4|143.34|1282
1636719970000|2021-11-12 12:26:10|143.38|143.34|143.36|143.28|143.38|143.34|143.36|143.28|4121
1636720050000|2021-11-12 12:27:30|143.38|143.3|143.4|143.36|143.44|143.36|143.38|143.3|6049
1636720070000|2021-11-12 12:27:50|143.38|143.34|143.38|143.3|143.38|143.34|143.36|143.28|2823
1636720080000|2021-11-12 12:28:00|143.4|143.32|143.38|143.32|143.4|143.32|143.38|143.32|2827
1636720100000|2021-11-12 12:28:20|143.36|143.3|143.38|143.32|143.38|143.32|143.32|143.24|16626
1636720110000|2021-11-12 12:28:30|143.4||143.4||143.4||143.4||0
1636720120000|2021-11-12 12:28:40|143.38||143.38||143.38||143.38||10000
1636720130000|2021-11-12 12:28:50|143.4||143.4||143.4||143.4||0
1636720140000|2021-11-12 12:29:00||143.34||143.34||143.34||143.34|3577
1636720150000|2021-11-12 12:29:10|143.42|143.36|143.42|143.36|143.5|143.4|143.42|143.36|21485
1636720160000|2021-11-12 12:29:20|143.4|143.34|143.38|143.34|143.4|143.34|143.36|143.32|17182
1636720170000|2021-11-12 12:29:30|||||||||3465
1636720190000|2021-11-12 12:29:50|143.36|143.32|143.36|143.32|143.38|143.32|143.36|143.26|2482
1636720200000|2021-11-12 12:30:00|143.34|143.28|143.34|143.26|143.34|143.32|143.34|143.26|1829
1636720220000|2021-11-12 12:30:20|||||||||100
1636720250000|2021-11-12 12:30:50||143.24||143.24||143.24||143.24|0
1636720260000|2021-11-12 12:31:00||143.26||143.26||143.26||143.26|0
1636720300000|2021-11-12 12:31:40||143.24||143.24||143.24||143.24|210
1636720310000|2021-11-12 12:31:50|||||||||1000
1636720340000|2021-11-12 12:32:20||143.26||143.26||143.26||143.26|304
1636720350000|2021-11-12 12:32:30||143.28||143.28||143.28||143.28|300
1636720360000|2021-11-12 12:32:40|143.36|143.3|143.34|143.32|143.42|143.32|143.34|143.3|6525
1636720370000|2021-11-12 12:32:50|||||||||41
1636720380000|2021-11-12 12:33:00|143.36|143.28|143.36|143.32|143.36|143.32|143.36|143.28|4196
1636720390000|2021-11-12 12:33:10|143.34|143.28|143.32|143.28|143.34|143.28|143.32|143.26|636
1636720400000|2021-11-12 12:33:20|||||||||30000
1636720410000|2021-11-12 12:33:30|143.3|143.24|143.32|143.28|143.32|143.28|143.3|143.24|2688
1636720460000|2021-11-12 12:34:20|143.34|143.3|143.42|143.36|143.48|143.42|143.34|143.3|17283
1636720470000|2021-11-12 12:34:30|143.4|143.34|143.34|143.26|143.4|143.34|143.34|143.26|5001
1636720480000|2021-11-12 12:34:40||143.24||143.24||143.24||143.24|0
1636720490000|2021-11-12 12:34:50|143.32|143.22|143.28|143.22|143.32|143.22|143.28|143.22|163
1636720500000|2021-11-12 12:35:00|143.26|143.2|143.26|143.2|143.28|143.22|143.26|143.2|1527
1636720510000|2021-11-12 12:35:10|143.28|143.22|143.28|143.2|143.28|143.22|143.28|143.2|1341
1636720520000|2021-11-12 12:35:20|143.3|143.22|143.38|143.3|143.42|143.34|143.28|143.22|9072
1636720570000|2021-11-12 12:36:10|143.4|143.32|143.4|143.32|143.4|143.32|143.4|143.32|0
1636720600000|2021-11-12 12:36:40|||||||||215
1636720610000|2021-11-12 12:36:50|143.42|143.34|143.46|143.42|143.48|143.42|143.42|143.34|26398
1636720620000|2021-11-12 12:37:00|143.44|143.4|143.4|143.32|143.44|143.4|143.4|143.3|1987
1636720630000|2021-11-12 12:37:10|||||||||221
1636720640000|2021-11-12 12:37:20|143.38||143.36||143.38||143.36||0
1636720670000|2021-11-12 12:37:50|143.34|143.3|143.32|143.24|143.34|143.3|143.32|143.24|2111
1636720680000|2021-11-12 12:38:00|143.34|143.22|143.32|143.28|143.36|143.3|143.32|143.22|5998
1636720690000|2021-11-12 12:38:10|143.34|143.3|143.36|143.32|143.36|143.34|143.34|143.3|3742
1636720710000|2021-11-12 12:38:30|143.4|143.34|143.44|143.36|143.46|143.38|143.4|143.34|9251
1636720720000|2021-11-12 12:38:40|||||||||589
1636720730000|2021-11-12 12:38:50|||||||||4532
1636720790000|2021-11-12 12:39:50|143.42|143.34|143.4|143.32|143.44|143.36|143.36|143.28|6146
1636720800000|2021-11-12 12:40:00|143.38|143.3|143.36|143.26|143.38|143.3|143.32|143.22|30890
1636720810000|2021-11-12 12:40:10||143.28||143.28||143.28||143.28|0
1636720850000|2021-11-12 12:40:50|143.38|143.3|143.38|143.32|143.44|143.38|143.38|143.3|14255
1636720860000|2021-11-12 12:41:00|143.36|143.3|143.36|143.32|143.36|143.32|143.36|143.28|0
1636720870000|2021-11-12 12:41:10|143.38||143.38||143.38||143.38||2000
1636720880000|2021-11-12 12:41:20|143.4|143.34|143.4|143.34|143.42|143.36|143.4|143.34|850
1636720890000|2021-11-12 12:41:30|143.42|143.36|143.4|143.34|143.46|143.4|143.4|143.32|11064
1636720900000|2021-11-12 12:41:40|143.38|143.32|143.34|143.32|143.38|143.32|143.34|143.28|5500
1636720910000|2021-11-12 12:41:50|143.36|143.34|143.4|143.34|143.4|143.34|143.36|143.34|1863
1636720940000|2021-11-12 12:42:20|||||||||5757
1636720970000|2021-11-12 12:42:50|||||||||442
1636720980000|2021-11-12 12:43:00|143.42|143.36|143.44|143.38|143.44|143.38|143.42|143.36|5802
1636721030000|2021-11-12 12:43:50|143.42|143.36|143.38|143.32|143.44|143.36|143.36|143.3|37484
1636721040000|2021-11-12 12:44:00|143.36|143.28|143.34|143.24|143.36|143.28|143.34|143.24|2245
1636721060000|2021-11-12 12:44:20|143.32|143.22|143.3|143.22|143.32|143.22|143.3|143.2|0
1636721070000|2021-11-12 12:44:30|143.28|143.2|143.22|143.18|143.28|143.2|143.22|143.18|0
1636721080000|2021-11-12 12:44:40|||||||||975
1636721090000|2021-11-12 12:44:50|||||||||10414
1636721120000|2021-11-12 12:45:20||143.14||143.14||143.14||143.14|18020
1636721130000|2021-11-12 12:45:30|143.26|143.16|143.3|143.24|143.34|143.26|143.26|143.16|3257
1636721140000|2021-11-12 12:45:40|143.28|143.2|143.26|143.16|143.28|143.2|143.26|143.16|1788
1636721160000|2021-11-12 12:46:00|143.28|143.18|143.3|143.24|143.34|143.24|143.28|143.18|1500
1636721170000|2021-11-12 12:46:10|143.34|143.26|143.3|143.24|143.34|143.26|143.3|143.24|351
1636721180000|2021-11-12 12:46:20|143.28|143.22|143.28|143.2|143.28|143.22|143.28|143.2|0
1636721280000|2021-11-12 12:48:00|143.26|143.18|143.18|143.12|143.26|143.18|143.18|143.12|3392
1636721290000|2021-11-12 12:48:10|143.16|143.08|143.06|143|143.16|143.08|143.06|143|24312
1636721330000|2021-11-12 12:48:50|||||||||3
1636721350000|2021-11-12 12:49:10|||||||||5390
1636721370000|2021-11-12 12:49:30|143.08|143.02|143.1|143.04|143.1|143.04|143.08|143.02|5506
1636721400000|2021-11-12 12:50:00|143.08|143.02|143.06|143|143.1|143.02|143.06|143|872
1636721440000|2021-11-12 12:50:40|143.04|142.98|142.98|142.9|143.04|142.98|142.98|142.9|23577
1636721450000|2021-11-12 12:50:50|||||||||350
1636721480000|2021-11-12 12:51:20|||||||||1681
1636721490000|2021-11-12 12:51:30|||||||||4000
1636721510000|2021-11-12 12:51:50|142.96|142.86|142.9|142.8|142.96|142.9|142.9|142.78|3888
1636721520000|2021-11-12 12:52:00|||||||||836
1636721580000|2021-11-12 12:53:00|142.88|142.78|142.96|142.92|143.02|142.96|142.86|142.76|31574
1636721600000|2021-11-12 12:53:20|143|142.94|143.04|142.96|143.06|142.98|143|142.92|6809
1636721610000|2021-11-12 12:53:30|143.02||143.04||143.04||143.02||209
1636721630000|2021-11-12 12:53:50||142.98||142.96||142.98||142.96|166
1636721650000|2021-11-12 12:54:10|143.02|142.92|142.98|142.92|143.02|142.92|142.98|142.92|8931
1636721670000|2021-11-12 12:54:30|||||||||2150
1636721690000|2021-11-12 12:54:50|||||||||2273
1636721700000|2021-11-12 12:55:00|||||||||529
1636721720000|2021-11-12 12:55:20|143.02|142.94|143.02|142.92|143.04|142.98|143.02|142.92|15468
1636721730000|2021-11-12 12:55:30|||||||||3514
1636721770000|2021-11-12 12:56:10|143|142.94|143|142.94|143.02|142.94|142.98|142.94|11795
1636721780000|2021-11-12 12:56:20|142.98|142.92|142.96|142.92|142.98|142.92|142.96|142.86|7126
1636721790000|2021-11-12 12:56:30|||||||||1090
1636721800000|2021-11-12 12:56:40|142.94|142.9|142.94|142.86|142.94|142.9|142.94|142.86|1070
1636721880000|2021-11-12 12:58:00|142.96|142.88|142.96|142.92|143|142.94|142.96|142.88|12703
1636721890000|2021-11-12 12:58:10|142.94|142.9|142.94|142.86|142.94|142.9|142.94|142.86|1577
1636721900000|2021-11-12 12:58:20||142.9||142.9||142.9||142.9|0
1636721910000|2021-11-12 12:58:30|142.98||142.94||142.98||142.94||3123
1636721930000|2021-11-12 12:58:50|142.96||142.96||142.96||142.96||3930
1636721950000|2021-11-12 12:59:10|142.94|142.88|142.96|142.88|142.96|142.88|142.94|142.86|1533
1636721960000|2021-11-12 12:59:20||142.9||142.9||142.9||142.9|6
1636722000000|2021-11-12 13:00:00|142.98|142.92|143|142.94|143.02|142.94|142.98|142.92|3251
1636722040000|2021-11-12 13:00:40|143.02|143|143.02|142.92|143.04|143|142.94|142.88|13076
1636722080000|2021-11-12 13:01:20|143.04|142.94|143.12|143.04|143.12|143.04|143.04|142.94|6378
1636722090000|2021-11-12 13:01:30|143.14||143.08||143.14||143.08||349
1636722110000|2021-11-12 13:01:50|143.1|143.06|143.12|143.08|143.12|143.08|143.1|143.04|4110
1636722120000|2021-11-12 13:02:00|143.1|143.06|143.12|143.04|143.12|143.08|143.1|143.02|5936
1636722140000|2021-11-12 13:02:20|143.1||143.1||143.1||143.1||2420
1636722150000|2021-11-12 13:02:30|143.08||143.08||143.08||143.08||0
1636722170000|2021-11-12 13:02:50|||||||||1029
1636722190000|2021-11-12 13:03:10|||||||||766
1636722220000|2021-11-12 13:03:40|143.1|143.06|143.14|143.06|143.16|143.1|143.1|143.06|5893
1636722280000|2021-11-12 13:04:40|143.16|143.08|143.2|143.12|143.22|143.12|143.16|143.08|1531
1636722290000|2021-11-12 13:04:50|143.22|143.14|143.22|143.16|143.24|143.16|143.2|143.14|0
1636722300000|2021-11-12 13:05:00|143.2|143.14|143.16|143.1|143.22|143.16|143.14|143.06|10665
1636722310000|2021-11-12 13:05:10|143.14|143.14|143.18|143.12|143.18|143.14|143.14|143.1|3584
1636722320000|2021-11-12 13:05:20|143.22|143.14|143.2|143.16|143.22|143.16|143.18|143.12|6296
1636722330000|2021-11-12 13:05:30|143.18|143.12|143.14|143.1|143.18|143.12|143.14|143.04|4320
1636722360000|2021-11-12 13:06:00|||||||||87500
1636722370000|2021-11-12 13:06:10|143.12|143.06|143.12|143.06|143.14|143.06|143.12|143.04|277
1636722400000|2021-11-12 13:06:40||143.04||143.04||143.04||143.02|581
1636722410000|2021-11-12 13:06:50|143.1|143.06|143.2|143.12|143.2|143.16|143.1|143.06|9706
1636722420000|2021-11-12 13:07:00|||||||||13899
1636722430000|2021-11-12 13:07:10|||||||||10000
1636722450000|2021-11-12 13:07:30|143.18|143.08|143.14|143.08|143.18|143.08|143.14|143.04|2457
1636722470000|2021-11-12 13:07:50||143.06||143.06||143.08||143.06|774
1636722500000|2021-11-12 13:08:20|||||||||7500
1636722520000|2021-11-12 13:08:40|143.16|143.08|143.2|143.14|143.2|143.16|143.16|143.08|4422
1636722550000|2021-11-12 13:09:10|||||||||300
1636722570000|2021-11-12 13:09:30||143.16||143.16||143.16||143.16|0
1636722580000|2021-11-12 13:09:40|143.22|143.18|143.24|143.16|143.26|143.18|143.2|143.16|6823
1636722590000|2021-11-12 13:09:50|143.22|143.18|143.22|143.18|143.22|143.18|143.22|143.16|0
1636722610000|2021-11-12 13:10:10|143.2|143.14|143.16|143.12|143.2|143.16|143.16|143.12|8429
1636722630000|2021-11-12 13:10:30|143.18|143.08|143.16|143.14|143.18|143.16|143.16|143.08|4265
1636722640000|2021-11-12 13:10:40|143.12|143.1|143.12|143.08|143.12|143.1|143.12|143.08|6434
1636722670000|2021-11-12 13:11:10|143.14|143.1|143.22|143.14|143.22|143.16|143.12|143.1|5241
1636722710000|2021-11-12 13:11:50|||||||||3491
1636722780000|2021-11-12 13:13:00||143.16||143.16||143.16||143.16|50
1636722790000|2021-11-12 13:13:10|143.26|143.18|143.4|143.3|143.42|143.3|143.26|143.18|2473
1636722840000|2021-11-12 13:14:00|143.42|143.32|143.38|143.3|143.44|143.34|143.34|143.26|8806
1636722850000|2021-11-12 13:14:10|143.34||143.34||143.34||143.34||1761
1636722860000|2021-11-12 13:14:20|143.32|143.26|143.32|143.26|143.32|143.26|143.32|143.26|805
1636722870000|2021-11-12 13:14:30|||||||||457
1636722950000|2021-11-12 13:15:50|143.3|143.24|143.28|143.22|143.3|143.24|143.24|143.18|10300
1636722960000|2021-11-12 13:16:00|143.3|143.24|143.38|143.34|143.38|143.34|143.3|143.24|5854
1636722970000|2021-11-12 13:16:10|143.42|143.36|143.38|143.34|143.44|143.36|143.38|143.34|4440
1636722990000|2021-11-12 13:16:30|||||||||7033
1636723020000|2021-11-12 13:17:00|143.42|143.36|143.44|143.36|143.46|143.36|143.34|143.26|36343
1636723030000|2021-11-12 13:17:10|143.46|143.38|143.46|143.38|143.48|143.44|143.44|143.38|26459
1636723080000|2021-11-12 13:18:00|143.48|143.4|143.64|143.56|143.66|143.56|143.46|143.38|105352
1636723090000|2021-11-12 13:18:10|143.66|143.58|143.68|143.6|143.7|143.6|143.66|143.58|10086
1636723100000|2021-11-12 13:18:20|143.72|143.62|143.74|143.68|143.76|143.68|143.7|143.62|0
1636723110000|2021-11-12 13:18:30|143.76|143.7|143.82|143.7|143.84|143.7|143.76|143.7|2149
1636723120000|2021-11-12 13:18:40|143.84|143.72|143.86|143.74|143.88|143.78|143.84|143.72|0
1636723130000|2021-11-12 13:18:50||143.76||143.76||143.78||143.76|0
1636723140000|2021-11-12 13:19:00|143.9|143.78|143.94|143.86|143.98|143.86|143.84|143.78|9655
1636723150000|2021-11-12 13:19:10|143.96|143.88|144.06|143.98|144.08|143.98|143.96|143.88|3375
1636723160000|2021-11-12 13:19:20|144.1|144|144.08|144|144.1|144|144.08|144|11106
1636723170000|2021-11-12 13:19:30|144.1|144.02|144.08|144.02|144.1|144.04|144.08|144.02|4287
1636723180000|2021-11-12 13:19:40|144.06|143.98|144.14|144.06|144.18|144.08|144.04|143.98|17222
1636723190000|2021-11-12 13:19:50|144.16|144.08|144.22|144.16|144.26|144.18|144.16|144.08|7891
1636723200000|2021-11-12 13:20:00|144.24|144.18|144.3|144.2|144.32|144.2|144.24|144.16|2916
1636723210000|2021-11-12 13:20:10||144.22||144.2||144.22||144.2|0
1636723220000|2021-11-12 13:20:20|144.34|144.22|144.34|144.28|144.38|144.28|144.28|144.22|11486
1636723230000|2021-11-12 13:20:30|144.36|144.3|144.32|144.26|144.4|144.34|144.32|144.26|10749
1636723240000|2021-11-12 13:20:40|144.3|144.24|144.2|144.14|144.3|144.26|144.2|144.12|10008
1636723250000|2021-11-12 13:20:50|144.24|144.16|144.26|144.18|144.32|144.2|144.24|144.16|1029
1636723260000|2021-11-12 13:21:00|144.24|144.2|144.28|144.2|144.32|144.2|144.24|144.2|4026
1636723270000|2021-11-12 13:21:10|144.26|144.24|144.3|144.24|144.34|144.26|144.26|144.22|4843
1636723280000|2021-11-12 13:21:20|||||||||54
1636723290000|2021-11-12 13:21:30|144.32|144.26|144.34|144.26|144.34|144.26|144.32|144.26|6
1636723340000|2021-11-12 13:22:20|144.32|144.28|144.28|144.18|144.32|144.28|144.18|144.08|24854
1636723360000|2021-11-12 13:22:40|||||||||2062
1636723370000|2021-11-12 13:22:50|||||||||1034
1636723380000|2021-11-12 13:23:00|144.3|144.2|144.38|144.26|144.42|144.3|144.3|144.2|26048
1636723390000|2021-11-12 13:23:10|144.36|144.22|144.3|144.22|144.36|144.22|144.22|144.12|13538
1636723400000|2021-11-12 13:23:20|144.28|144.24|144.44|144.34|144.44|144.34|144.28|144.22|5330
1636723410000|2021-11-12 13:23:30|144.48||144.46||144.48||144.46||680
1636723430000|2021-11-12 13:23:50|144.44|144.32|144.34|144.24|144.44|144.32|144.34|144.24|10907
1636723440000|2021-11-12 13:24:00|144.32|144.26|144.34|144.24|144.34|144.26|144.28|144.24|6893
1636723460000|2021-11-12 13:24:20|||||||||41
1636723550000|2021-11-12 13:25:50|144.38|144.26|144.4|144.32|144.44|144.32|144.34|144.26|7077
1636723560000|2021-11-12 13:26:00|144.42||144.44||144.44||144.42||0
1636723580000|2021-11-12 13:26:20|144.46|144.34|144.44|144.32|144.46|144.36|144.44|144.32|0
1636723600000|2021-11-12 13:26:40|144.46|144.34|144.52|144.42|144.52|144.42|144.46|144.34|1869
1636723640000|2021-11-12 13:27:20||144.44||144.44||144.44||144.42|699
1636723660000|2021-11-12 13:27:40|144.5|144.42|144.42|144.34|144.5|144.42|144.38|144.34|15267
1636723670000|2021-11-12 13:27:50|144.4|144.36|144.36|144.24|144.4|144.36|144.36|144.24|4805
1636723700000|2021-11-12 13:28:20|144.34||144.34||144.36||144.34||207
1636723760000|2021-11-12 13:29:20|144.32|144.28|144.16|144.08|144.34|144.28|144.16|144.06|26816
1636723770000|2021-11-12 13:29:30|144.14|144.06|144.26|144.16|144.26|144.16|144.14|144.04|15776
1636723780000|2021-11-12 13:29:40||144.2||144.2||144.22||144.2|0
1636723800000|2021-11-12 13:30:00|144.3|144.22|144.34|144.24|144.34|144.24|144.3|144.22|1708
1636723810000|2021-11-12 13:30:10|144.32|144.2|144.22|144.12|144.32|144.2|144.22|144.1|16412
1636723830000|2021-11-12 13:30:30|144.2|144.08|144.18|144.12|144.2|144.12|144.18|144.04|38443
1636723850000|2021-11-12 13:30:50|144.16|144.06|144.1|144.04|144.16|144.08|144.1|144.04|7284
1636723860000|2021-11-12 13:31:00|144.12|144.06|144.16|144.1|144.24|144.14|144.12|144.06|9064
1636723870000|2021-11-12 13:31:10|144.14|144.04|144.16|144.08|144.18|144.08|144.14|144.04|6256
1636723880000|2021-11-12 13:31:20|144.14|144.06|144.12|144|144.14|144.06|144.12|144|3265
1636723890000|2021-11-12 13:31:30||144.02||144.02||144.02||144.02|60
1636723900000|2021-11-12 13:31:40|144.1|144.06|144.14|144.04|144.2|144.08|144.06|143.96|13203
1636723910000|2021-11-12 13:31:50|144.12|144.06|144.1|144.06|144.14|144.06|144.1|144.04|3269
1636723920000|2021-11-12 13:32:00|||||||||3300
1636723930000|2021-11-12 13:32:10|144.08|144.02|144.06|144.02|144.08|144.06|144.06|144.02|2606
1636723940000|2021-11-12 13:32:20|144.08|144.04|144.08|144.02|144.16|144.04|144.06|144.02|14815
1636723960000|2021-11-12 13:32:40|||||||||683
1636723970000|2021-11-12 13:32:50|144.06|143.98|144.02|143.92|144.06|144.02|144|143.9|4646
1636724000000|2021-11-12 13:33:20|144||144||144||144||0
1636724010000|2021-11-12 13:33:30|||||||||500
1636724020000|2021-11-12 13:33:40|143.98|143.9|143.98|143.92|143.98|143.92|143.98|143.9|513
1636724030000|2021-11-12 13:33:50|144|143.94|144.12|144.04|144.12|144.04|144|143.94|2762
1636724040000|2021-11-12 13:34:00|144.16|144.06|144.22|144.12|144.24|144.12|144.16|144.06|758
1636724050000|2021-11-12 13:34:10|144.26|144.14|144.28|144.22|144.32|144.24|144.26|144.14|2191
1636724070000|2021-11-12 13:34:30|144.26|144.2|144.14|144.08|144.26|144.2|144.14|144.04|19951
1636724090000|2021-11-12 13:34:50|||||||||4142
1636724120000|2021-11-12 13:35:20|||||||||77
1636724130000|2021-11-12 13:35:30|144.12|144.04|144.06|143.96|144.12|144.06|144.06|143.96|4347
1636724150000|2021-11-12 13:35:50|144.04||144.04||144.04||144.04||105
1636724240000|2021-11-12 13:37:20|144.06|144.02|144.1|144.04|144.12|144.04|144.06|144.02|5288
1636724350000|2021-11-12 13:39:10|||||||||3060
1636724370000|2021-11-12 13:39:30|144.08||144.08||144.08||144.08||843
1636724410000|2021-11-12 13:40:10|144.1|144.06|144.18|144.1|144.18|144.1|144.1|144.06|4290
1636724430000|2021-11-12 13:40:30|144.2|144.12|144.26|144.18|144.26|144.18|144.18|144.12|2813
1636724440000|2021-11-12 13:40:40|144.28||144.26||144.3||144.26||4
1636724530000|2021-11-12 13:42:10|144.22|144.16|144.12|144.04|144.22|144.16|144.12|144.02|16208
1636724540000|2021-11-12 13:42:20||144.06||144.06||144.08||144.06|0
1636724550000|2021-11-12 13:42:30|144.14|144.08|144.2|144.12|144.22|144.12|144.14|144.08|6306
1636724670000|2021-11-12 13:44:30|144.22|144.14|144.22|144.16|144.22|144.16|144.22|144.14|2960
1636724680000|2021-11-12 13:44:40|144.24|144.2|144.24|144.16|144.3|144.22|144.24|144.16|3930
1636724700000|2021-11-12 13:45:00|144.22|144.12|144.12|144.08|144.22|144.12|144.12|144.04|16867
1636724710000|2021-11-12 13:45:10|144.16|144.1|144.14|144.12|144.18|144.12|144.14|144.1|3580
1636724720000|2021-11-12 13:45:20||144.1||144.08||144.1||144.08|917
1636724730000|2021-11-12 13:45:30|144.12|144.04|144.08|144.02|144.12|144.06|144.04|143.96|11678
1636724740000|2021-11-12 13:45:40||144.04||144.02||144.04||144.02|0
1636724750000|2021-11-12 13:45:50|144.06|144|143.98|143.88|144.06|144|143.98|143.88|2509
1636724760000|2021-11-12 13:46:00|144|143.9|144|143.92|144|143.92|144|143.9|857
1636724770000|2021-11-12 13:46:10|143.98|143.9|144|143.94|144.02|143.94|143.96|143.86|4253
1636724780000|2021-11-12 13:46:20|144.02|144|144.04|143.98|144.1|144|144.02|143.96|2027
1636724790000|2021-11-12 13:46:30||144||144||144||144|3405
1636724800000|2021-11-12 13:46:40|144.08|143.98|144.12|144.04|144.12|144.04|144.08|143.98|10266
1636724820000|2021-11-12 13:47:00||144.1||144.04||144.1||144.04|5005
1636724830000|2021-11-12 13:47:10|144.1||144.1||144.1||144.1||0
1636724850000|2021-11-12 13:47:30|||||||||150
1636724870000|2021-11-12 13:47:50|144.08|144.06|144.08|144.06|144.1|144.06|144.08|144.04|2649
1636724890000|2021-11-12 13:48:10|144.06|144.04|144.04|144|144.08|144.04|144.04|143.98|4812
1636724920000|2021-11-12 13:48:40|||||||||1376
1636724960000|2021-11-12 13:49:20|||||||||686
1636724980000|2021-11-12 13:49:40|144.02|143.98|143.96|143.9|144.02|143.98|143.96|143.9|9294
1636725020000|2021-11-12 13:50:20|||||||||3326
1636725040000|2021-11-12 13:50:40|144|143.92|144|143.96|144.04|144|144|143.92|16697
1636725090000|2021-11-12 13:51:30|||||||||15
1636725100000|2021-11-12 13:51:40|144.04|143.98|144.04|143.98|144.04|143.98|144|143.98|5484
1636725110000|2021-11-12 13:51:50||144||143.98||144||143.98|0
1636725130000|2021-11-12 13:52:10|144.06|144|144.16|144.1|144.16|144.1|144.06|144|7352
1636725140000|2021-11-12 13:52:20||144.12||144.1||144.12||144.1|0
1636725150000|2021-11-12 13:52:30|144.2|144.12|144.24|144.16|144.24|144.16|144.18|144.12|2431
1636725160000|2021-11-12 13:52:40|||||||||3464
1636725170000|2021-11-12 13:52:50|144.26|144.18|144.3|144.22|144.32|144.22|144.26|144.18|0
1636725180000|2021-11-12 13:53:00|144.28||144.3||144.3||144.28||0
1636725200000|2021-11-12 13:53:20|144.28|144.24|144.3|144.26|144.34|144.26|144.28|144.24|1587
1636725210000|2021-11-12 13:53:30|144.32||144.3||144.34||144.3||800
1636725220000|2021-11-12 13:53:40|144.28|144.22|144.22|144.16|144.28|144.22|144.22|144.16|4099
1636725230000|2021-11-12 13:53:50|144.2|144.18|144.3|144.22|144.32|144.22|144.2|144.18|7705
1636725240000|2021-11-12 13:54:00|144.32|144.28|144.34|144.28|144.36|144.28|144.32|144.28|31
1636725250000|2021-11-12 13:54:10|144.32|144.24|144.3|144.22|144.32|144.28|144.28|144.22|4571
1636725260000|2021-11-12 13:54:20|144.28|144.28|144.28|144.22|144.3|144.28|144.22|144.12|7913
1636725280000|2021-11-12 13:54:40|144.26|144.2|144.22|144.16|144.26|144.2|144.22|144.14|4145
1636725350000|2021-11-12 13:55:50|144.2||144.2||144.2||144.2||1587
1636725380000|2021-11-12 13:56:20|||||||||3467
1636725390000|2021-11-12 13:56:30|||||||||1000
1636725420000|2021-11-12 13:57:00|144.22|144.18|144.24|144.16|144.26|144.18|144.22|144.16|2262
1636725430000|2021-11-12 13:57:10|144.22||144.24||144.24||144.22||13
1636725440000|2021-11-12 13:57:20|144.26|144.18|144.32|144.24|144.34|144.24|144.26|144.18|2995
1636725450000|2021-11-12 13:57:30|144.3|144.26|144.36|144.3|144.38|144.3|144.3|144.26|4552
1636725460000|2021-11-12 13:57:40|144.34|144.26|144.34|144.26|144.36|144.3|144.32|144.24|1096
1636725480000|2021-11-12 13:58:00|144.32|144.22|144.24|144.2|144.32|144.24|144.24|144.2|5133
1636725500000|2021-11-12 13:58:20|||||||||3617
1636725510000|2021-11-12 13:58:30|144.28|144.22|144.32|144.24|144.36|144.26|144.28|144.22|1513
1636725520000|2021-11-12 13:58:40|144.34|144.26|144.34|144.26|144.34|144.26|144.32|144.22|0
1636725550000|2021-11-12 13:59:10|||||||||64
1636725560000|2021-11-12 13:59:20|144.32|144.22|144.28|144.22|144.32|144.22|144.26|144.18|4012
1636725570000|2021-11-12 13:59:30||144.26||144.26||144.26||144.26|500
1636725590000|2021-11-12 13:59:50|144.3||144.3||144.3||144.3||4
1636725600000|2021-11-12 14:00:00|144.32|144.28|144.32|144.26|144.32|144.28|144.32|144.26|380
1636725620000|2021-11-12 14:00:20|144.3|144.22|144.3|144.24|144.32|144.24|144.26|144.22|11611
1636725630000|2021-11-12 14:00:30|||||||||581
1636725640000|2021-11-12 14:00:40|144.32|144.26|144.36|144.3|144.36|144.3|144.3|144.26|5882
1636725650000|2021-11-12 14:00:50|144.34|144.28|144.34|144.28|144.34|144.28|144.34|144.28|3398
1636725660000|2021-11-12 14:01:00|144.36||144.32||144.36||144.32||0
1636725670000|2021-11-12 14:01:10|144.3|144.24|144.34|144.24|144.34|144.24|144.3|144.24|2843
1636725680000|2021-11-12 14:01:20|144.36|144.26|144.34|144.28|144.38|144.3|144.34|144.26|369
1636725690000|2021-11-12 14:01:30||144.3||144.3||144.3||144.3|0
1636725720000|2021-11-12 14:02:00|144.32|144.28|144.3|144.26|144.34|144.28|144.3|144.26|7350
1636725730000|2021-11-12 14:02:10|144.32||144.34||144.34||144.32||3905
1636725780000|2021-11-12 14:03:00|144.32|144.24|144.34|144.26|144.34|144.3|144.26|144.18|23697
1636725790000|2021-11-12 14:03:10|144.32|144.3|144.28|144.22|144.32|144.3|144.28|144.22|14919
1636725800000|2021-11-12 14:03:20|144.32|144.24|144.38|144.3|144.4|144.3|144.32|144.24|5942
1636725810000|2021-11-12 14:03:30|144.36|144.26|144.3|144.22|144.36|144.26|144.3|144.22|4947
1636725820000|2021-11-12 14:03:40|144.28|144.2|144.26|144.18|144.28|144.2|144.26|144.18|1439
1636725830000|2021-11-12 14:03:50||144.16||144.16||144.16||144.14|0
1636725850000|2021-11-12 14:04:10|144.3|144.18|144.38|144.3|144.4|144.3|144.3|144.18|6046
1636725870000|2021-11-12 14:04:30|144.36|144.28|144.3|144.24|144.36|144.28|144.28|144.24|640
1636725880000|2021-11-12 14:04:40|144.34|144.26|144.38|144.3|144.38|144.3|144.34|144.26|2298
1636725910000|2021-11-12 14:05:10|144.4|144.32|144.38|144.32|144.4|144.34|144.38|144.32|0
1636725920000|2021-11-12 14:05:20|144.4|144.34|144.44|144.38|144.44|144.38|144.38|144.34|1536
1636725930000|2021-11-12 14:05:30|144.42||144.44||144.44||144.42||150
1636725940000|2021-11-12 14:05:40|144.42|144.4|144.42|144.38|144.42|144.4|144.42|144.34|3832
1636725950000|2021-11-12 14:05:50|144.44|144.4|144.44|144.38|144.44|144.4|144.44|144.38|775
1636725960000|2021-11-12 14:06:00|144.42|144.4|144.42|144.4|144.42|144.4|144.42|144.4|2665
1636725970000|2021-11-12 14:06:10|144.44|144.42|144.44|144.4|144.5|144.42|144.44|144.38|9147
1636726020000|2021-11-12 14:07:00|144.42|144.38|144.32|144.26|144.42|144.38|144.32|144.26|14227
1636726030000|2021-11-12 14:07:10|144.3|144.24|144.28|144.22|144.3|144.24|144.28|144.22|0
1636726040000|2021-11-12 14:07:20|144.3|144.24|144.34|144.28|144.36|144.3|144.28|144.24|10254
1636726050000|2021-11-12 14:07:30|144.38|144.3|144.44|144.38|144.46|144.4|144.38|144.3|9886
1636726060000|2021-11-12 14:07:40|144.42|144.36|144.42|144.34|144.42|144.36|144.42|144.34|0
1636726070000|2021-11-12 14:07:50|144.44|144.36|144.44|144.4|144.5|144.4|144.44|144.36|2281
1636726080000|2021-11-12 14:08:00|144.42|144.36|144.4|144.36|144.42|144.36|144.4|144.34|1208
1636726110000|2021-11-12 14:08:30|144.38|144.34|144.4|144.36|144.4|144.36|144.38|144.3|3194
1636726120000|2021-11-12 14:08:40|144.42|144.38|144.42|144.36|144.46|144.38|144.4|144.36|13231
1636726140000|2021-11-12 14:09:00|144.4||144.42||144.42||144.4||0
1636726150000|2021-11-12 14:09:10|||||||||16000
1636726160000|2021-11-12 14:09:20||144.38||144.36||144.38||144.36|1500
1636726170000|2021-11-12 14:09:30|144.4|144.32|144.36|144.26|144.4|144.32|144.36|144.26|758
1636726180000|2021-11-12 14:09:40||144.28||144.28||144.28||144.28|1000
1636726190000|2021-11-12 14:09:50|144.34|144.26|144.32|144.22|144.34|144.26|144.32|144.22|5020
1636726200000|2021-11-12 14:10:00||144.2||144.2||144.2||144.2|681
1636726210000|2021-11-12 14:10:10|144.28|144.22|144.32|144.26|144.36|144.3|144.26|144.18|7177
1636726220000|2021-11-12 14:10:20|144.3|144.28|144.34|144.28|144.34|144.28|144.3|144.28|0
1636726280000|2021-11-12 14:11:20|144.32|144.26|144.26|144.2|144.32|144.26|144.26|144.18|2955
1636726320000|2021-11-12 14:12:00|144.3|144.22|144.32|144.28|144.34|144.28|144.28|144.22|5865
1636726330000|2021-11-12 14:12:10|144.3|144.26|144.26|144.2|144.3|144.26|144.26|144.2|1416
1636726340000|2021-11-12 14:12:20|144.28|144.22|144.32|144.26|144.34|144.26|144.28|144.22|1574
1636726350000|2021-11-12 14:12:30|144.3|144.22|144.32|144.26|144.32|144.26|144.28|144.22|1389
1636726360000|2021-11-12 14:12:40|144.3|144.24|144.3|144.22|144.3|144.24|144.3|144.22|0
1636726370000|2021-11-12 14:12:50|144.34|144.24|144.34|144.26|144.34|144.26|144.34|144.24|1342
1636726430000|2021-11-12 14:13:50|||||||||350
1636726440000|2021-11-12 14:14:00|144.32|144.24|144.26|144.2|144.32|144.24|144.26|144.2|1976
1636726450000|2021-11-12 14:14:10|144.24|144.16|144.22|144.16|144.24|144.16|144.22|144.16|2144
1636726480000|2021-11-12 14:14:40|144.2|144.12|144.14|144.08|144.2|144.12|144.14|144.06|1977
1636726500000|2021-11-12 14:15:00|||||||||6823
1636726520000|2021-11-12 14:15:20|144.12|144.04|144.1|144|144.12|144.04|144.1|144|2206
1636726550000|2021-11-12 14:15:50|144.08|143.98|143.96|143.9|144.08|143.98|143.9|143.88|133815
1636726560000|2021-11-12 14:16:00|143.98|143.92|143.98|143.92|144|143.96|143.98|143.92|16707
1636726590000|2021-11-12 14:16:30|143.96||143.96||143.96||143.96||0
1636726600000|2021-11-12 14:16:40|143.98|143.96|144.04|143.98|144.08|144.02|143.98|143.96|17593
1636726610000|2021-11-12 14:16:50|||||||||530
1636726630000|2021-11-12 14:17:10|144.06|144|144.06|144|144.06|144|144.06|144|692
1636726640000|2021-11-12 14:17:20|144.04|143.98|143.96|143.9|144.04|143.98|143.96|143.9|1996
1636726650000|2021-11-12 14:17:30||143.92||143.92||143.92||143.92|16
1636726660000|2021-11-12 14:17:40|143.98|143.94|144.08|144|144.1|144|143.98|143.94|20265
1636726720000|2021-11-12 14:18:40|144.06||144.06||144.06||144.06||0
1636726740000|2021-11-12 14:19:00|144.04|143.98|144.06|144|144.12|144.04|143.98|143.94|45231
1636726750000|2021-11-12 14:19:10|144.08|144.02|144.08|144.04|144.14|144.08|144.06|144.02|7561
1636726780000|2021-11-12 14:19:40|144.1|144.06|144.08|144.04|144.14|144.06|144.08|144|7687
1636726810000|2021-11-12 14:20:10|144.06|144|144.02|143.92|144.06|144|144.02|143.9|8553
1636726820000|2021-11-12 14:20:20|144|143.9|143.98|143.86|144|143.9|143.92|143.86|5945
1636726830000|2021-11-12 14:20:30|||||||||329
1636726840000|2021-11-12 14:20:40|143.96|143.82|143.9|143.82|143.96|143.82|143.9|143.8|0
1636726850000|2021-11-12 14:20:50|143.88|143.78|143.88|143.84|143.9|143.84|143.88|143.78|1299
1636726890000|2021-11-12 14:21:30|143.86|143.8|143.86|143.8|143.86|143.8|143.86|143.78|6
1636726900000|2021-11-12 14:21:40|143.88|143.82|143.9|143.84|143.94|143.88|143.86|143.8|19664
1636726920000|2021-11-12 14:22:00|143.88||143.88||143.88||143.88||300
1636726950000|2021-11-12 14:22:30|||||||||4227
1636726960000|2021-11-12 14:22:40|143.86|143.8|143.86|143.8|143.86|143.8|143.86|143.74|522
1636726980000|2021-11-12 14:23:00|||||||||4145
1636727000000|2021-11-12 14:23:20|||||||||20
1636727040000|2021-11-12 14:24:00|143.84|143.76|143.88|143.8|143.88|143.8|143.78|143.66|11014
1636727050000|2021-11-12 14:24:10|143.9||143.86||143.9||143.86||0
1636727060000|2021-11-12 14:24:20|143.84|143.78|143.86|143.8|143.86|143.8|143.78|143.72|6968
1636727080000|2021-11-12 14:24:40|143.84|143.76|143.8|143.72|143.84|143.8|143.8|143.72|2889
1636727090000|2021-11-12 14:24:50|143.82|143.74|143.8|143.72|143.84|143.74|143.8|143.72|0
1636727100000|2021-11-12 14:25:00|143.84|143.76|143.86|143.82|143.86|143.82|143.84|143.76|1500
1636727110000|2021-11-12 14:25:10|143.88|143.84|143.94|143.84|143.94|143.86|143.88|143.84|1462
1636727120000|2021-11-12 14:25:20|143.9||143.9||143.9||143.9||0
1636727130000|2021-11-12 14:25:30|143.88||143.9||143.9||143.88||0
1636727170000|2021-11-12 14:26:10|143.88|143.8|143.88|143.8|143.88|143.8|143.88|143.8|1673
1636727220000|2021-11-12 14:27:00|143.86|143.82|143.86|143.82|143.86|143.82|143.86|143.8|1422
1636727230000|2021-11-12 14:27:10|143.84|143.8|143.82|143.74|143.84|143.8|143.78|143.72|13984
1636727240000|2021-11-12 14:27:20|143.8|143.72|143.78|143.72|143.8|143.74|143.78|143.72|200
1636727260000|2021-11-12 14:27:40|143.76|143.68|143.78|143.72|143.78|143.72|143.74|143.68|2648
1636727270000|2021-11-12 14:27:50|||||||||2070
1636727280000|2021-11-12 14:28:00|143.76|143.68|143.78|143.72|143.82|143.76|143.72|143.62|24466
1636727290000|2021-11-12 14:28:10|143.82|143.74|143.78|143.74|143.82|143.74|143.78|143.74|0
1636727300000|2021-11-12 14:28:20|143.76|143.7|143.76|143.72|143.76|143.72|143.74|143.66|183
1636727340000|2021-11-12 14:29:00|143.74|143.68|143.66|143.62|143.74|143.68|143.66|143.62|893
1636727350000|2021-11-12 14:29:10|143.64|143.58|143.64|143.56|143.64|143.58|143.64|143.54|0
1636727380000|2021-11-12 14:29:40|143.62|143.54|143.58|143.5|143.62|143.58|143.56|143.46|17589
1636727390000|2021-11-12 14:29:50|143.56|143.48|143.52|143.44|143.58|143.48|143.48|143.38|5592
1636727400000|2021-11-12 14:30:00|143.5|143.46|143.5|143.46|143.56|143.46|143.46|143.4|8668
1636727410000|2021-11-12 14:30:10|143.48|143.42|143.58|143.5|143.62|143.52|143.48|143.4|17048
1636727420000|2021-11-12 14:30:20|143.62|143.52|143.6|143.52|143.7|143.6|143.54|143.48|30861
1636727430000|2021-11-12 14:30:30|143.62|143.54|143.66|143.58|143.78|143.7|143.62|143.54|21348
1636727440000|2021-11-12 14:30:40|143.64||143.64||143.64||143.64||0
1636727460000|2021-11-12 14:31:00|143.62|143.54|143.66|143.6|143.7|143.6|143.6|143.5|8976
1636727470000|2021-11-12 14:31:10|143.7|143.62|143.86|143.78|143.88|143.78|143.7|143.62|4705
1636727490000|2021-11-12 14:31:30|143.84|143.74|143.8|143.7|143.84|143.74|143.74|143.66|5777
1636727500000|2021-11-12 14:31:40|143.78|143.66|143.76|143.7|143.78|143.7|143.76|143.66|0
1636727510000|2021-11-12 14:31:50|143.74|143.66|143.66|143.56|143.74|143.66|143.66|143.56|8765
1636727540000|2021-11-12 14:32:20|143.64||143.62||143.64||143.62||150
1636727560000|2021-11-12 14:32:40|143.6|143.54|143.64|143.56|143.66|143.56|143.5|143.42|22531
1636727570000|2021-11-12 14:32:50|143.62|143.54|143.6|143.52|143.62|143.56|143.6|143.52|5
1636727580000|2021-11-12 14:33:00|143.58||143.58||143.58||143.58||685
1636727590000|2021-11-12 14:33:10|143.6|143.54|143.68|143.62|143.72|143.62|143.56|143.52|19002
1636727600000|2021-11-12 14:33:20|143.66|143.58|143.66|143.58|143.7|143.58|143.64|143.56|2309
1636727610000|2021-11-12 14:33:30|143.7|143.6|143.72|143.62|143.72|143.62|143.7|143.58|2698
1636727620000|2021-11-12 14:33:40|143.7|143.66|143.82|143.74|143.82|143.74|143.7|143.66|9561
1636727630000|2021-11-12 14:33:50|||||||||533
1636727640000|2021-11-12 14:34:00|143.84|143.76|143.98|143.92|144|143.94|143.84|143.76|8445
1636727650000|2021-11-12 14:34:10|143.96|143.86|143.98|143.88|143.98|143.88|143.94|143.82|2721
1636727660000|2021-11-12 14:34:20|143.96|143.84|143.92|143.84|143.96|143.88|143.9|143.82|2718
1636727670000|2021-11-12 14:34:30|143.9|143.82|143.9|143.8|143.9|143.82|143.9|143.8|0
1636727690000|2021-11-12 14:34:50|143.92|143.82|143.94|143.88|143.94|143.88|143.92|143.82|3689
1636727700000|2021-11-12 14:35:00|143.92|143.84|143.92|143.82|143.92|143.84|143.92|143.82|0
1636727710000|2021-11-12 14:35:10|143.94|143.84|143.98|143.9|144|143.92|143.94|143.84|5336
1636727720000|2021-11-12 14:35:20|143.96|143.86|143.96|143.9|143.98|143.9|143.94|143.84|3391
1636727730000|2021-11-12 14:35:30|143.94|143.86|143.9|143.82|143.94|143.86|143.9|143.8|14928
1636727740000|2021-11-12 14:35:40|143.92|143.84|143.92|143.82|143.96|143.88|143.92|143.82|737
1636727750000|2021-11-12 14:35:50|||||||||486
1636727770000|2021-11-12 14:36:10|143.9|143.86|143.86|143.76|143.9|143.86|143.84|143.74|4119
1636727790000|2021-11-12 14:36:30|143.84|143.78|143.84|143.76|143.84|143.78|143.84|143.74|370
1636727830000|2021-11-12 14:37:10|143.82|143.74|143.68|143.6|143.82|143.74|143.68|143.6|17372
1636727840000|2021-11-12 14:37:20|||||||||3
1636727860000|2021-11-12 14:37:40|143.66|143.58|143.6|143.5|143.66|143.58|143.6|143.5|2781
1636727870000|2021-11-12 14:37:50|143.62|143.52|143.68|143.58|143.72|143.62|143.62|143.52|5370
1636727880000|2021-11-12 14:38:00|143.66|143.62|143.66|143.56|143.66|143.62|143.66|143.56|1486
1636727890000|2021-11-12 14:38:10|143.68|143.58|143.68|143.62|143.68|143.62|143.66|143.58|3682
1636727900000|2021-11-12 14:38:20|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.62|0
1636727920000|2021-11-12 14:38:40|143.68||143.68||143.68||143.68||2516
1636727940000|2021-11-12 14:39:00|143.72|143.66|143.76|143.68|143.78|143.72|143.72|143.66|2179
1636727950000|2021-11-12 14:39:10|143.78|143.7|143.78|143.7|143.78|143.7|143.78|143.7|0
1636727960000|2021-11-12 14:39:20|143.76|143.72|143.8|143.74|143.84|143.74|143.76|143.72|2719
1636727990000|2021-11-12 14:39:50|143.84|143.76|143.76|143.66|143.88|143.78|143.76|143.66|11234
1636728000000|2021-11-12 14:40:00||143.68||143.7||143.7||143.68|759
1636728020000|2021-11-12 14:40:20|||||||||199
1636728030000|2021-11-12 14:40:30|143.78|143.72|143.78|143.72|143.78|143.74|143.78|143.7|2217
1636728040000|2021-11-12 14:40:40|143.76|143.74|143.76|143.72|143.76|143.74|143.76|143.72|0
1636728050000|2021-11-12 14:40:50|143.74|143.68|143.76|143.68|143.76|143.68|143.7|143.6|3869
1636728070000|2021-11-12 14:41:10|143.74||143.74||143.74||143.74||1047
1636728090000|2021-11-12 14:41:30|||||||||6957
1636728100000|2021-11-12 14:41:40|||||||||549
1636728110000|2021-11-12 14:41:50|143.72|143.64|143.74|143.68|143.74|143.68|143.7|143.62|2544
1636728120000|2021-11-12 14:42:00|143.72|143.7|143.8|143.7|143.8|143.7|143.72|143.7|5026
1636728130000|2021-11-12 14:42:10|143.82||143.76||143.82||143.76||1731
1636728170000|2021-11-12 14:42:50|143.78|143.72|143.78|143.72|143.78|143.72|143.78|143.72|4217
1636728180000|2021-11-12 14:43:00|143.8|143.74|143.8|143.74|143.82|143.76|143.78|143.74|8322
1636728190000|2021-11-12 14:43:10|||||||||60
1636728200000|2021-11-12 14:43:20|143.78|143.72|143.78|143.72|143.78|143.72|143.78|143.72|131
1636728250000|2021-11-12 14:44:10|143.76||143.76||143.76||143.76||4036
1636728280000|2021-11-12 14:44:40|143.78|143.74|143.94|143.86|143.98|143.9|143.78|143.74|11832
1636728290000|2021-11-12 14:44:50|143.96||143.94||143.96||143.94||0
1636728300000|2021-11-12 14:45:00|143.9|143.84|143.82|143.76|143.9|143.84|143.82|143.76|11466
1636728310000|2021-11-12 14:45:10|143.8|143.74|143.78|143.74|143.8|143.74|143.78|143.74|0
1636728330000|2021-11-12 14:45:30|143.76|143.7|143.72|143.68|143.76|143.7|143.72|143.66|1372
1636728350000|2021-11-12 14:45:50|143.74|143.7|143.86|143.78|143.86|143.78|143.74|143.7|7555
1636728360000|2021-11-12 14:46:00|||||||||347
1636728370000|2021-11-12 14:46:10|143.88|143.8|143.94|143.86|143.94|143.86|143.88|143.8|639
1636728380000|2021-11-12 14:46:20|143.92|143.84|143.86|143.78|143.94|143.86|143.86|143.78|127
1636728400000|2021-11-12 14:46:40||143.8||143.82||143.82||143.8|0
1636728410000|2021-11-12 14:46:50||143.8||143.78||143.8||143.78|25
1636728420000|2021-11-12 14:47:00|143.84|143.74|143.88|143.78|143.88|143.78|143.8|143.72|6110
1636728440000|2021-11-12 14:47:20|143.86|143.8|143.86|143.78|143.86|143.82|143.86|143.78|0
1636728450000|2021-11-12 14:47:30|143.84|143.76|143.82|143.76|143.84|143.78|143.82|143.76|104
1636728460000|2021-11-12 14:47:40||143.74||143.74||143.74||143.72|0
1636728490000|2021-11-12 14:48:10|143.8|143.76|143.78|143.74|143.86|143.78|143.78|143.74|14049
1636728500000|2021-11-12 14:48:20|143.8|143.76|143.84|143.74|143.86|143.8|143.78|143.74|5905
1636728510000|2021-11-12 14:48:30||143.76||143.76||143.76||143.76|0
1636728520000|2021-11-12 14:48:40|143.82|143.74|143.84|143.74|143.84|143.74|143.82|143.74|5000
1636728540000|2021-11-12 14:49:00|143.82||143.82||143.82||143.82||0
1636728550000|2021-11-12 14:49:10||143.76||143.76||143.76||143.76|0
1636728560000|2021-11-12 14:49:20|143.8|143.74|143.76|143.7|143.8|143.74|143.76|143.7|449
1636728570000|2021-11-12 14:49:30||143.68||143.66||143.68||143.66|2886
1636728590000|2021-11-12 14:49:50|143.74|143.64|143.68|143.6|143.74|143.64|143.68|143.6|0
1636728600000|2021-11-12 14:50:00|143.7|143.58|143.7|143.62|143.72|143.62|143.7|143.58|0
1636728610000|2021-11-12 14:50:10|143.68||143.68||143.68||143.68||0
1636728620000|2021-11-12 14:50:20|143.66||143.66||143.66||143.66||115
1636728630000|2021-11-12 14:50:30|143.64|143.58|143.64|143.56|143.64|143.58|143.64|143.56|1450
1636728640000|2021-11-12 14:50:40|143.62|143.54|143.6|143.54|143.62|143.54|143.6|143.5|3780
1636728650000|2021-11-12 14:50:50|||||||||69050
1636728660000|2021-11-12 14:51:00|143.62|143.56|143.72|143.64|143.72|143.66|143.62|143.56|3776
1636728730000|2021-11-12 14:52:10||143.66||143.64||143.66||143.64|69
1636728760000|2021-11-12 14:52:40|143.7|143.62|143.64|143.56|143.7|143.62|143.62|143.52|1639
1636728770000|2021-11-12 14:52:50|143.66|143.58|143.7|143.64|143.7|143.64|143.66|143.58|1376
1636728800000|2021-11-12 14:53:20|143.68|143.62|143.68|143.6|143.68|143.62|143.68|143.58|909
1636728810000|2021-11-12 14:53:30|143.66|143.58|143.66|143.6|143.66|143.6|143.66|143.56|74059
1636728820000|2021-11-12 14:53:40|143.64|143.58|143.64|143.56|143.64|143.58|143.64|143.56|2
1636728830000|2021-11-12 14:53:50|143.62|143.54|143.6|143.56|143.62|143.56|143.6|143.52|671
1636728840000|2021-11-12 14:54:00|143.62||143.62||143.62||143.62||0
1636728850000|2021-11-12 14:54:10|143.6|143.52|143.54|143.48|143.6|143.56|143.52|143.46|7420
1636728860000|2021-11-12 14:54:20|143.52|143.46|143.52|143.44|143.52|143.46|143.52|143.42|736
1636728890000|2021-11-12 14:54:50|||||||||2080
1636728900000|2021-11-12 14:55:00|143.5|143.4|143.48|143.38|143.5|143.4|143.48|143.36|727
1636728910000|2021-11-12 14:55:10||143.4||143.4||143.4||143.4|230
1636728920000|2021-11-12 14:55:20|143.46|143.38|143.4|143.3|143.46|143.38|143.4|143.28|1941
1636728930000|2021-11-12 14:55:30||143.28||143.28||143.28||143.28|0
1636728940000|2021-11-12 14:55:40||143.3||143.3||143.3||143.3|158
1636728950000|2021-11-12 14:55:50||143.28||143.3||143.3||143.28|0
1636728960000|2021-11-12 14:56:00|143.38|143.28|143.38|143.3|143.38|143.32|143.38|143.28|0
1636728970000|2021-11-12 14:56:10|143.36|143.28|143.36|143.28|143.36|143.28|143.36|143.26|7
1636728980000|2021-11-12 14:56:20|143.34||143.34||143.34||143.34||0
1636728990000|2021-11-12 14:56:30|143.32|143.26|143.28|143.2|143.32|143.26|143.28|143.18|4555
1636729010000|2021-11-12 14:56:50|143.26||143.26||143.26||143.26||15
1636729020000|2021-11-12 14:57:00|143.24|143.18|143.2|143.12|143.24|143.18|143.2|143.1|3985
1636729030000|2021-11-12 14:57:10|143.18|143.1|143.16|143.1|143.18|143.1|143.16|143.1|0
1636729040000|2021-11-12 14:57:20|143.18|143.12|143.06|143|143.18|143.12|143.06|143|13647
1636729050000|2021-11-12 14:57:30|143.04||143.04||143.04||143.04||0
1636729070000|2021-11-12 14:57:50|143.02|142.96|143.02|142.94|143.02|142.96|143.02|142.92|5254
1636729090000|2021-11-12 14:58:10|||||||||91969
1636729100000|2021-11-12 14:58:20|||||||||1385
1636729110000|2021-11-12 14:58:30|143.04|142.96|143.16|143.08|143.16|143.1|143.02|142.96|20897
1636729120000|2021-11-12 14:58:40|143.2|143.1|143.16|143.08|143.24|143.16|143.16|143.08|8166
1636729130000|2021-11-12 14:58:50|143.18|143.1|143.22|143.1|143.22|143.1|143.18|143.1|1810
1636729140000|2021-11-12 14:59:00|143.2||143.2||143.2||143.2||0
1636729170000|2021-11-12 14:59:30|||||||||4730
1636729220000|2021-11-12 15:00:20|143.22|143.2|143.22|143.14|143.22|143.2|143.18|143.1|8591
1636729230000|2021-11-12 15:00:30|143.2|143.16|143.38|143.28|143.38|143.28|143.2|143.14|14912
1636729240000|2021-11-12 15:00:40|143.36|143.26|143.36|143.26|143.36|143.3|143.3|143.22|2214
1636729250000|2021-11-12 15:00:50|143.34||143.32||143.34||143.32||0
1636729260000|2021-11-12 15:01:00|143.34|143.28|143.36|143.28|143.36|143.28|143.34|143.28|0
1636729270000|2021-11-12 15:01:10||143.3||143.3||143.3||143.3|367
1636729290000|2021-11-12 15:01:30|143.4|143.32|143.42|143.36|143.42|143.36|143.4|143.32|2948
1636729300000|2021-11-12 15:01:40|143.38|143.32|143.48|143.42|143.48|143.42|143.34|143.28|9639
1636729310000|2021-11-12 15:01:50|143.5|143.38|143.46|143.38|143.5|143.42|143.46|143.38|0
1636729320000|2021-11-12 15:02:00|143.44|143.4|143.46|143.4|143.46|143.4|143.44|143.4|67411
1636729330000|2021-11-12 15:02:10|143.44|143.38|143.46|143.4|143.46|143.4|143.4|143.34|4571
1636729340000|2021-11-12 15:02:20|143.48|143.42|143.56|143.48|143.58|143.48|143.48|143.42|14172
1636729350000|2021-11-12 15:02:30|143.54|143.46|143.52|143.48|143.54|143.48|143.52|143.44|269
1636729360000|2021-11-12 15:02:40|143.54||143.54||143.56||143.52||68571
1636729370000|2021-11-12 15:02:50|143.52|143.44|143.52|143.4|143.54|143.44|143.52|143.4|1489
1636729380000|2021-11-12 15:03:00|143.5|143.42|143.48|143.4|143.5|143.44|143.48|143.38|3791
1636729390000|2021-11-12 15:03:10|143.52|143.42|143.52|143.42|143.52|143.42|143.5|143.42|0
1636729400000|2021-11-12 15:03:20|143.5||143.5||143.5||143.5||0
1636729420000|2021-11-12 15:03:40|||||||||67097
1636729430000|2021-11-12 15:03:50|143.48|143.4|143.4|143.3|143.48|143.4|143.4|143.3|6648
1636729480000|2021-11-12 15:04:40|143.38|143.28|143.32|143.24|143.38|143.28|143.32|143.22|4778
1636729500000|2021-11-12 15:05:00|143.3|143.2|143.22|143.16|143.3|143.2|143.2|143.12|2320
1636729510000|2021-11-12 15:05:10|||||||||1400
1636729520000|2021-11-12 15:05:20|143.24|143.18|143.3|143.24|143.32|143.28|143.24|143.18|25893
1636729530000|2021-11-12 15:05:30|143.32|143.26|143.32|143.26|143.32|143.26|143.32|143.26|2590
1636729540000|2021-11-12 15:05:40|143.34|143.28|143.48|143.38|143.48|143.38|143.34|143.28|7946
1636729550000|2021-11-12 15:05:50|143.46|143.4|143.48|143.4|143.48|143.4|143.46|143.38|250
1636729560000|2021-11-12 15:06:00|143.46|143.38|143.38|143.28|143.46|143.38|143.32|143.26|6128
1636729570000|2021-11-12 15:06:10|143.36||143.36||143.36||143.36||0
1636729580000|2021-11-12 15:06:20|143.38|143.3|143.4|143.3|143.44|143.34|143.36|143.28|3250
1636729590000|2021-11-12 15:06:30|143.42|143.32|143.48|143.38|143.48|143.38|143.42|143.32|2642
1636729600000|2021-11-12 15:06:40|143.46|143.34|143.4|143.32|143.46|143.34|143.38|143.28|96162
1636729610000|2021-11-12 15:06:50|143.38|143.34|143.4|143.32|143.42|143.36|143.38|143.32|7
1636729630000|2021-11-12 15:07:10|143.42|143.34|143.36|143.26|143.42|143.34|143.34|143.26|1668
1636729640000|2021-11-12 15:07:20|143.34|143.24|143.24|143.16|143.34|143.26|143.24|143.14|3464
1636729650000|2021-11-12 15:07:30|143.26||143.24||143.26||143.24||300
1636729660000|2021-11-12 15:07:40|143.26|143.18|143.3|143.24|143.32|143.24|143.26|143.18|4463
1636729670000|2021-11-12 15:07:50|143.32|143.26|143.48|143.36|143.48|143.36|143.3|143.24|13079
1636729680000|2021-11-12 15:08:00|143.44|143.38|143.52|143.42|143.54|143.42|143.44|143.36|4483
1636729690000|2021-11-12 15:08:10|||||||||140
1636729700000|2021-11-12 15:08:20|143.5|143.4|143.48|143.38|143.5|143.4|143.48|143.38|532
1636729720000|2021-11-12 15:08:40|143.46|143.36|143.34|143.26|143.46|143.36|143.34|143.26|1860
1636729730000|2021-11-12 15:08:50||143.24||143.26||143.26||143.24|0
1636729750000|2021-11-12 15:09:10|143.36|143.28|143.42|143.38|143.42|143.38|143.36|143.28|4085
1636729760000|2021-11-12 15:09:20|143.4|143.34|143.4|143.3|143.4|143.34|143.4|143.3|731
1636729770000|2021-11-12 15:09:30|143.44|143.32|143.48|143.4|143.48|143.4|143.44|143.32|3175
1636729780000|2021-11-12 15:09:40|143.5|143.42|143.52|143.42|143.52|143.42|143.5|143.4|0
1636729790000|2021-11-12 15:09:50|143.48|143.46|143.48|143.42|143.48|143.46|143.48|143.42|318
1636729800000|2021-11-12 15:10:00|143.46|143.4|143.46|143.4|143.46|143.4|143.46|143.4|1779
1636729820000|2021-11-12 15:10:20|143.44|143.36|143.4|143.34|143.44|143.36|143.4|143.34|6
1636729830000|2021-11-12 15:10:30|143.38|143.32|143.44|143.36|143.46|143.38|143.38|143.28|1291
1636729840000|2021-11-12 15:10:40||143.38||143.38||143.38||143.38|0
1636729870000|2021-11-12 15:11:10|143.42||143.42||143.42||143.42||823
1636729880000|2021-11-12 15:11:20|143.4|143.34|143.4|143.3|143.4|143.34|143.36|143.28|2884
1636729890000|2021-11-12 15:11:30|143.42|143.32|143.42|143.36|143.42|143.36|143.42|143.32|7
1636729900000|2021-11-12 15:11:40|||||||||704
1636729920000|2021-11-12 15:12:00|143.4|143.34|143.38|143.28|143.4|143.34|143.38|143.28|1057
1636729930000|2021-11-12 15:12:10|143.36||143.36||143.36||143.36||298
1636729940000|2021-11-12 15:12:20|143.34|143.26|143.36|143.3|143.36|143.3|143.34|143.24|0
1636729960000|2021-11-12 15:12:40|||||||||698
1636729970000|2021-11-12 15:12:50|||||||||3401
1636729980000|2021-11-12 15:13:00|143.4|143.32|143.46|143.36|143.5|143.42|143.4|143.32|21235
1636729990000|2021-11-12 15:13:10|143.48|143.38|143.6|143.52|143.6|143.52|143.46|143.38|8314
1636730000000|2021-11-12 15:13:20|143.58|143.5|143.58|143.5|143.58|143.5|143.58|143.5|0
1636730010000|2021-11-12 15:13:30|143.56|143.48|143.56|143.46|143.56|143.48|143.5|143.42|8557
1636730020000|2021-11-12 15:13:40|143.54|143.48|143.54|143.48|143.54|143.5|143.54|143.46|0
1636730040000|2021-11-12 15:14:00|143.52|143.46|143.54|143.5|143.54|143.5|143.52|143.44|4040
1636730070000|2021-11-12 15:14:30|143.52|143.46|143.52|143.44|143.52|143.46|143.52|143.44|2091
1636730080000|2021-11-12 15:14:40|143.5|143.42|143.48|143.42|143.5|143.42|143.48|143.42|11359
1636730100000|2021-11-12 15:15:00|143.5|143.44|143.5|143.46|143.52|143.46|143.48|143.4|2231
1636730110000|2021-11-12 15:15:10|143.52|143.48|143.52|143.46|143.58|143.52|143.5|143.46|9459
1636730120000|2021-11-12 15:15:20|143.46|143.42|143.48|143.42|143.52|143.42|143.46|143.38|4238
1636730140000|2021-11-12 15:15:40|||||||||1000
1636730150000|2021-11-12 15:15:50|143.5|143.44|143.54|143.48|143.56|143.5|143.5|143.44|7416
1636730160000|2021-11-12 15:16:00|143.52||143.54||143.54||143.52||1378
1636730170000|2021-11-12 15:16:10|143.56||143.54||143.56||143.54||3201
1636730190000|2021-11-12 15:16:30|143.52|143.44|143.5|143.44|143.52|143.48|143.5|143.42|2504
1636730220000|2021-11-12 15:17:00|143.52|143.46|143.5|143.46|143.56|143.48|143.5|143.42|4820
1636730230000|2021-11-12 15:17:10|143.48|143.42|143.36|143.32|143.48|143.42|143.34|143.28|15220
1636730250000|2021-11-12 15:17:30|143.34|143.3|143.34|143.26|143.34|143.3|143.34|143.26|663
1636730260000|2021-11-12 15:17:40|143.32||143.34||143.34||143.32||0
1636730270000|2021-11-12 15:17:50|143.32||143.34||143.34||143.32||0
1636730280000|2021-11-12 15:18:00|143.32||143.34||143.34||143.32||6729
1636730300000|2021-11-12 15:18:20|143.32|143.22|143.3|143.22|143.32|143.22|143.3|143.22|20
1636730310000|2021-11-12 15:18:30|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.24|0
1636730320000|2021-11-12 15:18:40|143.3||143.3||143.3||143.3||0
1636730330000|2021-11-12 15:18:50|143.28|143.22|143.36|143.3|143.36|143.32|143.28|143.2|2616
1636730340000|2021-11-12 15:19:00|143.34|143.26|143.3|143.22|143.34|143.26|143.3|143.22|2014
1636730350000|2021-11-12 15:19:10|143.28|143.2|143.28|143.24|143.3|143.24|143.28|143.2|850
1636730360000|2021-11-12 15:19:20||143.2||143.2||143.22||143.2|0
1636730370000|2021-11-12 15:19:30||143.22||143.22||143.24||143.22|0
1636730380000|2021-11-12 15:19:40|143.26||143.26||143.26||143.26||0
1636730430000|2021-11-12 15:20:30|143.28|143.24|143.3|143.24|143.36|143.28|143.28|143.22|5124
1636730440000|2021-11-12 15:20:40|||||||||6938
1636730450000|2021-11-12 15:20:50|143.28|143.22|143.18|143.14|143.28|143.22|143.16|143.1|15873
1636730460000|2021-11-12 15:21:00|143.16|143.12|143.06|143.02|143.16|143.12|143.06|143.02|1390
1636730470000|2021-11-12 15:21:10|143.04|142.98|143.04|142.96|143.04|142.98|143.04|142.92|2045
1636730510000|2021-11-12 15:21:50|143|142.94|142.98|142.94|143|142.94|142.98|142.94|352
1636730520000|2021-11-12 15:22:00|||||||||800
1636730530000|2021-11-12 15:22:10|143.02|142.98|143|142.98|143.04|142.98|143|142.92|5217
1636730560000|2021-11-12 15:22:40|142.98|142.94|142.98|142.94|142.98|142.94|142.98|142.94|1437
1636730570000|2021-11-12 15:22:50|143||143||143||143||5000
1636730580000|2021-11-12 15:23:00|142.98||142.98||142.98||142.98||3570
1636730600000|2021-11-12 15:23:20|143|142.96|143|142.94|143|142.96|143|142.94|1503
1636730610000|2021-11-12 15:23:30|||||||||1000
1636730620000|2021-11-12 15:23:40|142.98||142.98||143||142.98||0
1636730630000|2021-11-12 15:23:50|143||143||143||143||0
1636730640000|2021-11-12 15:24:00||142.96||142.94||142.96||142.94|255
1636730680000|2021-11-12 15:24:40||142.96||142.96||142.96||142.96|2437
1636730690000|2021-11-12 15:24:50|143.04|142.98|143|142.96|143.04|142.98|143|142.96|4871
1636730700000|2021-11-12 15:25:00|||||||||403
1636730740000|2021-11-12 15:25:40|||||||||6777
1636730750000|2021-11-12 15:25:50|143.02|142.98|143.04|143.02|143.08|143.02|143|142.98|14716
1636730760000|2021-11-12 15:26:00||143||143||143.02||143|2361
1636730780000|2021-11-12 15:26:20|143.02|142.98|143.02|142.92|143.02|142.98|143.02|142.92|3715
1636730790000|2021-11-12 15:26:30|143||142.98||143||142.98||45748
1636730800000|2021-11-12 15:26:40|142.96|142.9|142.86|142.78|142.96|142.9|142.86|142.78|7321
1636730810000|2021-11-12 15:26:50|142.84|142.76|142.82|142.74|142.84|142.76|142.82|142.72|1
1636730820000|2021-11-12 15:27:00|142.84|142.76|142.86|142.82|142.9|142.86|142.84|142.76|8532
1636730830000|2021-11-12 15:27:10|||||||||7001
1636730860000|2021-11-12 15:27:40|142.9||142.86||142.9||142.86||3085
1636730870000|2021-11-12 15:27:50|142.84|142.8|142.8|142.74|142.84|142.8|142.8|142.72|5503
1636730880000|2021-11-12 15:28:00|142.84|142.76|142.84|142.76|142.84|142.76|142.84|142.76|0
1636730900000|2021-11-12 15:28:20|142.8||142.8||142.8||142.8||0
1636730930000|2021-11-12 15:28:50|||||||||2000
1636730940000|2021-11-12 15:29:00|||||||||10000
1636730950000|2021-11-12 15:29:10|142.78|142.74|142.84|142.78|142.84|142.8|142.78|142.7|27190
1636730960000|2021-11-12 15:29:20|142.82|142.76|142.76|142.7|142.82|142.76|142.76|142.7|13106
1636730970000|2021-11-12 15:29:30||142.72||142.72||142.72||142.72|0
1636731000000|2021-11-12 15:30:00|||||||||757
1636731010000|2021-11-12 15:30:10|142.74|142.68|142.74|142.68|142.74|142.72|142.7|142.64|12866
1636731020000|2021-11-12 15:30:20|||||||||167
1636731030000|2021-11-12 15:30:30|142.76|142.7|142.8|142.76|142.8|142.78|142.76|142.7|20909
1636731040000|2021-11-12 15:30:40|142.82|142.8|142.78|142.72|142.9|142.82|142.78|142.72|15923
1636731050000|2021-11-12 15:30:50|142.76|142.7|142.72|142.66|142.76|142.7|142.72|142.66|13614
1636731060000|2021-11-12 15:31:00|142.7||142.72||142.72||142.7||251
1636731070000|2021-11-12 15:31:10|142.7|142.68|142.8|142.7|142.8|142.72|142.7|142.68|12718
1636731080000|2021-11-12 15:31:20||142.72||142.72||142.74||142.72|0
1636731090000|2021-11-12 15:31:30|142.78||142.76||142.78||142.76||1212
1636731110000|2021-11-12 15:31:50|142.78|142.68|142.74|142.68|142.78|142.68|142.74|142.66|1534
1636731120000|2021-11-12 15:32:00|||||||||7175
1636731140000|2021-11-12 15:32:20|142.72|142.66|142.68|142.62|142.72|142.66|142.68|142.62|4339
1636731170000|2021-11-12 15:32:50|||||||||166
1636731180000|2021-11-12 15:33:00|142.66|142.64|142.74|142.7|142.74|142.7|142.66|142.58|15771
1636731190000|2021-11-12 15:33:10||142.68||142.68||142.7||142.68|24714
1636731200000|2021-11-12 15:33:20|||||||||19016
1636731210000|2021-11-12 15:33:30|142.72|142.66|142.66|142.58|142.72|142.66|142.66|142.56|1216
1636731260000|2021-11-12 15:34:20|142.64|142.56|142.62|142.54|142.64|142.58|142.58|142.52|2156
1636731280000|2021-11-12 15:34:40|||||||||3482
1636731300000|2021-11-12 15:35:00|142.6||142.6||142.6||142.6||6814
1636731310000|2021-11-12 15:35:10|142.58|142.52|142.62|142.56|142.62|142.56|142.58|142.52|10535
1636731320000|2021-11-12 15:35:20|142.66|142.58|142.64|142.58|142.66|142.58|142.62|142.56|60962
1636731330000|2021-11-12 15:35:30|142.66|142.6|142.66|142.58|142.7|142.62|142.64|142.58|3857
1636731340000|2021-11-12 15:35:40||142.6||142.62||142.62||142.6|0
1636731370000|2021-11-12 15:36:10|142.64|142.64|142.7|142.64|142.7|142.64|142.64|142.64|5731
1636731380000|2021-11-12 15:36:20|142.72|142.7|142.74|142.68|142.76|142.7|142.72|142.64|510
1636731400000|2021-11-12 15:36:40|142.78|142.7|142.76|142.7|142.78|142.7|142.74|142.7|2786
1636731410000|2021-11-12 15:36:50|142.74|142.66|142.76|142.72|142.8|142.72|142.72|142.66|3051
1636731420000|2021-11-12 15:37:00|142.78|142.74|142.78|142.76|142.78|142.76|142.78|142.74|5
1636731430000|2021-11-12 15:37:10|142.8|142.72|142.74|142.68|142.8|142.76|142.74|142.68|2337
1636731450000|2021-11-12 15:37:30||142.66||142.7||142.7||142.66|0
1636731460000|2021-11-12 15:37:40|142.72|142.66|142.7|142.64|142.72|142.66|142.7|142.64|2
1636731470000|2021-11-12 15:37:50|142.68|142.6|142.68|142.6|142.68|142.6|142.68|142.6|102724
1636731480000|2021-11-12 15:38:00||142.64||142.64||142.64||142.64|0
1636731500000|2021-11-12 15:38:20|||||||||17873
1636731510000|2021-11-12 15:38:30|142.66|142.6|142.66|142.6|142.66|142.6|142.62|142.6|224
1636731530000|2021-11-12 15:38:50|142.62|142.64|142.66|142.6|142.66|142.64|142.62|142.6|260
1636731540000|2021-11-12 15:39:00|142.64|142.58|142.64|142.58|142.64|142.58|142.64|142.58|4004
1636731570000|2021-11-12 15:39:30|142.62||142.62||142.64||142.62||95
1636731580000|2021-11-12 15:39:40||142.56||142.56||142.56||142.56|0
1636731590000|2021-11-12 15:39:50|142.6|142.54|142.6|142.52|142.62|142.56|142.5|142.42|18613
1636731600000|2021-11-12 15:40:00|142.58|142.5|142.56|142.52|142.58|142.52|142.56|142.48|6970
1636731610000|2021-11-12 15:40:10|142.54|142.5|142.54|142.5|142.54|142.5|142.54|142.5|1170
1636731620000|2021-11-12 15:40:20|142.56|142.52|142.6|142.56|142.6|142.56|142.56|142.52|5985
1636731640000|2021-11-12 15:40:40|142.58|142.54|142.6|142.52|142.6|142.54|142.58|142.5|2756
1636731650000|2021-11-12 15:40:50|142.58||142.6||142.6||142.58||0
1636731680000|2021-11-12 15:41:20|142.58||142.58||142.58||142.58||5057
1636731710000|2021-11-12 15:41:50|||||||||3687
1636731730000|2021-11-12 15:42:10|142.6|142.54|142.62|142.56|142.66|142.6|142.6|142.54|7208
1636731740000|2021-11-12 15:42:20|142.6|142.58|142.62|142.56|142.62|142.58|142.58|142.54|8160
1636731780000|2021-11-12 15:43:00|142.64|142.58|142.7|142.66|142.74|142.66|142.64|142.58|7298
1636731790000|2021-11-12 15:43:10||142.64||142.66||142.66||142.64|0
1636731800000|2021-11-12 15:43:20|||||||||1050
1636731820000|2021-11-12 15:43:40|142.74|142.68|142.78|142.68|142.78|142.68|142.74|142.68|2232
1636731830000|2021-11-12 15:43:50|142.76||142.74||142.76||142.72||0
1636731840000|2021-11-12 15:44:00|||||||||1037
1636731850000|2021-11-12 15:44:10|142.78|142.7|142.78|142.7|142.78|142.7|142.78|142.7|674
1636731860000|2021-11-12 15:44:20|142.76||142.78||142.78||142.76||0
1636731880000|2021-11-12 15:44:40|142.8||142.78||142.8||142.78||8783
1636731890000|2021-11-12 15:44:50|||||||||3476
1636731910000|2021-11-12 15:45:10|142.76||142.76||142.76||142.76||323
1636731920000|2021-11-12 15:45:20|||||||||1107
1636731930000|2021-11-12 15:45:30|142.78|142.72|142.76|142.7|142.78|142.74|142.76|142.7|4682
1636731950000|2021-11-12 15:45:50|||||||||208
1636731960000|2021-11-12 15:46:00|142.78|142.72|142.78|142.72|142.78|142.72|142.76|142.7|5547
1636731970000|2021-11-12 15:46:10|142.76||142.78||142.78||142.76||0
1636731990000|2021-11-12 15:46:30|142.8|142.74|142.8|142.72|142.8|142.74|142.8|142.72|1462
1636732000000|2021-11-12 15:46:40|142.78||142.78||142.78||142.78||0
1636732040000|2021-11-12 15:47:20|||||||||17415
1636732050000|2021-11-12 15:47:30||142.74||142.72||142.74||142.72|500
1636732080000|2021-11-12 15:48:00|||||||||27
1636732090000|2021-11-12 15:48:10|||||||||84131
1636732160000|2021-11-12 15:49:20|||||||||9659
1636732170000|2021-11-12 15:49:30|||||||||3478
1636732180000|2021-11-12 15:49:40|142.76|142.74|142.82|142.74|142.82|142.78|142.76|142.74|10982
1636732190000|2021-11-12 15:49:50||142.76||142.76||142.76||142.76|0
1636732200000|2021-11-12 15:50:00|142.8||142.82||142.82||142.8||3094
1636732210000|2021-11-12 15:50:10|142.84|142.78|142.82|142.78|142.86|142.78|142.82|142.78|7587
1636732220000|2021-11-12 15:50:20|||||||||1750
1636732270000|2021-11-12 15:51:10|142.8|142.76|142.82|142.78|142.82|142.78|142.8|142.74|5810
1636732330000|2021-11-12 15:52:10|142.84|142.8|142.96|142.9|143|142.94|142.84|142.8|46846
1636732340000|2021-11-12 15:52:20|142.94|142.88|142.92|142.88|142.96|142.88|142.92|142.88|10767
1636732350000|2021-11-12 15:52:30|142.9|142.86|142.82|142.72|142.9|142.86|142.82|142.7|6800
1636732360000|2021-11-12 15:52:40|142.8|142.7|142.74|142.68|142.8|142.7|142.72|142.64|493
1636732370000|2021-11-12 15:52:50|142.76|142.7|142.84|142.76|142.86|142.76|142.76|142.7|8001
1636732380000|2021-11-12 15:53:00|142.82|142.74|142.82|142.74|142.9|142.82|142.78|142.72|17070
1636732390000|2021-11-12 15:53:10|142.84|142.76|142.82|142.76|142.86|142.76|142.82|142.76|655
1636732400000|2021-11-12 15:53:20|142.8|142.72|142.78|142.68|142.8|142.72|142.76|142.68|755
1636732410000|2021-11-12 15:53:30|142.8|142.7|142.8|142.72|142.8|142.72|142.8|142.7|0
1636732430000|2021-11-12 15:53:50|||||||||20000
1636732440000|2021-11-12 15:54:00||142.74||142.72||142.76||142.72|20
1636732450000|2021-11-12 15:54:10|142.78|142.76|142.78|142.76|142.78|142.76|142.78|142.76|0
1636732460000|2021-11-12 15:54:20|142.76|142.72|142.72|142.68|142.76|142.72|142.72|142.66|1351
1636732470000|2021-11-12 15:54:30|142.74|142.7|142.74|142.7|142.74|142.7|142.74|142.7|701
1636732500000|2021-11-12 15:55:00|142.76||142.76||142.76||142.76||6
1636732520000|2021-11-12 15:55:20|||||||||10339
1636732530000|2021-11-12 15:55:30|142.78|142.72|142.8|142.74|142.8|142.76|142.78|142.72|4378
1636732540000|2021-11-12 15:55:40|142.78||142.78||142.78||142.78||0
1636732550000|2021-11-12 15:55:50|142.76|142.7|142.7|142.62|142.76|142.7|142.7|142.62|5526
1636732560000|2021-11-12 15:56:00||142.64||142.64||142.66||142.64|0
1636732570000|2021-11-12 15:56:10||142.62||142.66||142.66||142.62|1147
1636732590000|2021-11-12 15:56:30|142.68|142.62|142.64|142.58|142.68|142.62|142.64|142.58|4418
1636732600000|2021-11-12 15:56:40||142.56||142.56||142.56||142.54|0
1636732620000|2021-11-12 15:57:00|||||||||1754
1636732700000|2021-11-12 15:58:20|142.66|142.58|142.66|142.62|142.66|142.62|142.64|142.58|9795
1636732710000|2021-11-12 15:58:30|142.64|142.64|142.66|142.62|142.66|142.64|142.64|142.62|2844
1636732760000|2021-11-12 15:59:20|142.64|142.58|142.64|142.6|142.64|142.6|142.64|142.56|1940
1636732770000|2021-11-12 15:59:30|142.62|142.58|142.58|142.54|142.62|142.58|142.58|142.54|3294
1636732780000|2021-11-12 15:59:40|142.6|142.52|142.62|142.58|142.62|142.58|142.6|142.52|3387
1636732790000|2021-11-12 15:59:50|142.64|142.6|142.7|142.64|142.7|142.66|142.64|142.6|4546
1636732820000|2021-11-12 16:00:20|142.74|142.66|142.7|142.66|142.74|142.68|142.7|142.66|9972
1636732840000|2021-11-12 16:00:40|142.74|142.68|142.74|142.68|142.76|142.68|142.72|142.68|625
1636732850000|2021-11-12 16:00:50|142.7|142.7|142.76|142.7|142.78|142.7|142.7|142.7|2402
1636732860000|2021-11-12 16:01:00|142.74||142.76||142.76||142.74||0
1636732870000|2021-11-12 16:01:10|142.78|142.72|142.78|142.72|142.8|142.72|142.76|142.7|0
1636732880000|2021-11-12 16:01:20|142.82|142.76|142.76|142.72|142.82|142.76|142.76|142.72|2422
1636732890000|2021-11-12 16:01:30|142.78|142.74|142.8|142.74|142.8|142.74|142.78|142.74|0
1636732900000|2021-11-12 16:01:40|||||||||305
1636732910000|2021-11-12 16:01:50|142.82|142.76|142.84|142.78|142.84|142.78|142.82|142.76|4
1636732920000|2021-11-12 16:02:00|142.82|142.76|142.84|142.78|142.84|142.78|142.82|142.74|130
1636732930000|2021-11-12 16:02:10|142.82|142.74|142.82|142.74|142.82|142.78|142.8|142.72|3606
1636732940000|2021-11-12 16:02:20|142.84|142.76|142.82|142.78|142.84|142.78|142.82|142.74|0
1636732950000|2021-11-12 16:02:30|142.84||142.82||142.84||142.82||374
1636732960000|2021-11-12 16:02:40|142.8|142.74|142.82|142.78|142.82|142.78|142.8|142.74|419
1636732970000|2021-11-12 16:02:50|||||||||6959
1636732980000|2021-11-12 16:03:00|142.8|142.74|142.8|142.74|142.8|142.74|142.8|142.72|2555
1636732990000|2021-11-12 16:03:10|142.78|142.72|142.78|142.74|142.78|142.74|142.78|142.7|0
1636733000000|2021-11-12 16:03:20|142.76||142.76||142.76||142.76||69
1636733020000|2021-11-12 16:03:40|142.74|142.7|142.72|142.68|142.74|142.7|142.72|142.66|2832
1636733030000|2021-11-12 16:03:50||142.66||142.66||142.66||142.66|34914
1636733060000|2021-11-12 16:04:20|142.74|142.68|142.82|142.76|142.82|142.76|142.74|142.68|7665
1636733100000|2021-11-12 16:05:00|142.84|142.78|142.9|142.82|142.9|142.82|142.84|142.78|4732
1636733120000|2021-11-12 16:05:20|142.92|142.88|142.9|142.84|142.92|142.88|142.9|142.82|8042
1636733130000|2021-11-12 16:05:30|||||||||687
1636733150000|2021-11-12 16:05:50|142.92|142.86|142.9|142.86|142.92|142.86|142.9|142.86|1700
1636733160000|2021-11-12 16:06:00|142.92|142.88|142.96|142.9|142.96|142.9|142.92|142.88|1474
1636733170000|2021-11-12 16:06:10|142.94|142.88|142.92|142.9|142.94|142.9|142.92|142.84|2611
1636733180000|2021-11-12 16:06:20|142.97|142.86|142.97|142.84|142.97|142.86|142.97|142.84|3735
1636733190000|2021-11-12 16:06:30|142.93|142.79|142.95|142.84|142.97|142.86|142.88|142.79|686
1636733200000|2021-11-12 16:06:40|142.9|142.79|142.9|142.79|142.9|142.79|142.9|142.79|0
1636733230000|2021-11-12 16:07:10|142.95|142.84|142.95|142.86|142.95|142.86|142.9|142.79|0
1636733250000|2021-11-12 16:07:30|142.9|142.81|142.94|142.83|142.99|142.88|142.9|142.81|1328
1636733260000|2021-11-12 16:07:40|142.99|142.85|142.94|142.85|142.99|142.9|142.94|142.85|0
1636733310000|2021-11-12 16:08:30|142.99|142.9|142.94|142.85|142.99|142.9|142.94|142.85|0
1636733340000|2021-11-12 16:09:00|142.99|142.9|142.99|142.88|142.99|142.9|142.99|142.88|1100
1636733360000|2021-11-12 16:09:20|142.94|142.83|143.01|142.92|143.01|142.92|142.94|142.83|1704
1636733370000|2021-11-12 16:09:30|142.96|142.87|142.92|142.83|143.01|142.92|142.92|142.83|584
1636733390000|2021-11-12 16:09:50|142.97|142.88|143|142.89|143.05|142.94|142.97|142.88|150
1636733400000|2021-11-12 16:10:00|143.05|142.94|143.05|142.94|143.05|142.94|143.05|142.94|0
1636733410000|2021-11-12 16:10:10|143|142.89|143|142.89|143|142.89|143|142.89|0
1636733430000|2021-11-12 16:10:30|143.05|142.94|143.03|142.94|143.05|142.94|142.98|142.89|906
1636733450000|2021-11-12 16:10:50|142.98|142.89|142.98|142.89|142.98|142.89|142.98|142.89|0
1636733460000|2021-11-12 16:11:00|143.03|142.94|142.94|142.85|143.03|142.94|142.94|142.85|1949
1636733470000|2021-11-12 16:11:10|142.99|142.9|143.06|142.95|143.11|142.98|142.94|142.85|4698
1636733490000|2021-11-12 16:11:30|143.09|143|143.04|142.95|143.09|143|143.04|142.95|0
1636733520000|2021-11-12 16:12:00|143.09|143|143.04|142.95|143.09|143|143.04|142.95|13
1636733530000|2021-11-12 16:12:10|143.11|143|143.11|143|143.11|143|143.06|142.95|0
1636733560000|2021-11-12 16:12:40|143.06|142.95|143.06|142.95|143.06|142.95|143.06|142.95|0
1636733570000|2021-11-12 16:12:50|143.11|143|143.17|143.06|143.17|143.06|143.11|143|617
1636733580000|2021-11-12 16:13:00|143.12|143.01|143.21|143.08|143.21|143.08|143.12|143.01|2998
1636733590000|2021-11-12 16:13:10|143.16|143.03|143.19|143.06|143.21|143.08|143.08|142.99|3176
1636733600000|2021-11-12 16:13:20|143.14|143.01|143.14|143.01|143.19|143.06|143.14|143.01|0
1636733610000|2021-11-12 16:13:30|143.19|143.06|143.19|143.08|143.19|143.08|143.14|143.03|800
1636733620000|2021-11-12 16:13:40|143.23|143.1|143.14|143.05|143.23|143.1|143.14|143.05|0
1636733650000|2021-11-12 16:14:10|143.21|143.14|143.21|143.14|143.23|143.14|143.16|143.05|3096
1636733660000|2021-11-12 16:14:20|143.16|143.09|143.19|143.1|143.19|143.1|143.14|143.05|0
1636733680000|2021-11-12 16:14:40|143.14|143.05|143.14|143.05|143.14|143.05|143.14|143.05|0
1636733690000|2021-11-12 16:14:50|143.17|143.04|143.08|143.01|143.17|143.06|143.08|142.99|1301
1636733700000|2021-11-12 16:15:00|143.13|143.06|143.1|143.01|143.17|143.06|143.1|142.99|412
1636733710000|2021-11-12 16:15:10|143.15|143.06|143.16|143.07|143.21|143.12|143.12|143.05|1501
1636733720000|2021-11-12 16:15:20|143.18|143.12|143.26|143.17|143.31|143.22|143.18|143.12|1259
1636733730000|2021-11-12 16:15:30|143.33|143.22|143.31|143.22|143.33|143.22|143.26|143.17|0
1636733740000|2021-11-12 16:15:40|143.33|143.24|143.28|143.19|143.33|143.24|143.28|143.19|0
1636733750000|2021-11-12 16:15:50|143.33|143.24|143.33|143.22|143.33|143.24|143.26|143.17|677
1636733760000|2021-11-12 16:16:00|143.28|143.19|143.31|143.22|143.33|143.24|143.26|143.19|1651
1636733770000|2021-11-12 16:16:10|143.29|143.15|143.25|143.16|143.29|143.2|143.2|143.11|2286
1636733780000|2021-11-12 16:16:20|143.2|143.11|143.25|143.16|143.25|143.16|143.2|143.11|610
1636733790000|2021-11-12 16:16:30|143.23|143.14|143.23|143.14|143.23|143.14|143.18|143.09|0
1636733840000|2021-11-12 16:17:20|143.21|143.1|143.21|143.14|143.21|143.14|143.16|143.05|0
1636733860000|2021-11-12 16:17:40|143.16|143.09|143.16|143.09|143.16|143.09|143.16|143.09|0
1636733880000|2021-11-12 16:18:00|143.14|143.03|143.14|143.03|143.14|143.03|143.14|143.03|107
1636733890000|2021-11-12 16:18:10|143.19|143.08|143.27|143.16|143.27|143.16|143.14|143.05|2492
1636733900000|2021-11-12 16:18:20|143.22|143.13|143.29|143.18|143.29|143.18|143.22|143.13|1900
1636733910000|2021-11-12 16:18:30|143.24|143.13|143.24|143.13|143.24|143.13|143.24|143.13|0
1636733920000|2021-11-12 16:18:40|143.29|143.18|143.29|143.2|143.29|143.2|143.24|143.13|0
1636733930000|2021-11-12 16:18:50|143.24|143.15|143.35|143.22|143.35|143.22|143.24|143.15|586
1636733940000|2021-11-12 16:19:00|143.3|143.17|143.36|143.25|143.41|143.3|143.3|143.17|2763
1636733950000|2021-11-12 16:19:10|143.41|143.3|143.36|143.29|143.41|143.34|143.36|143.25|0
1636733960000|2021-11-12 16:19:20|143.41|143.34|143.4|143.29|143.45|143.34|143.4|143.29|362
1636733970000|2021-11-12 16:19:30|143.45|143.34|143.49|143.38|143.49|143.38|143.4|143.29|3010
1636733980000|2021-11-12 16:19:40|143.42|143.33|143.44|143.33|143.49|143.38|143.42|143.33|1187
1636733990000|2021-11-12 16:19:50|143.48|143.37|143.53|143.42|143.53|143.42|143.48|143.37|1101
1636734000000|2021-11-12 16:20:00|143.48|143.37|143.42|143.35|143.53|143.42|143.42|143.35|505
1636734010000|2021-11-12 16:20:10|143.47|143.4|143.51|143.42|143.51|143.42|143.44|143.37|346
1636734020000|2021-11-12 16:20:20|143.46|143.37|143.51|143.42|143.59|143.48|143.46|143.37|4327
1636734030000|2021-11-12 16:20:30|143.46|143.37|143.46|143.39|143.51|143.42|143.46|143.37|1037
1636734040000|2021-11-12 16:20:40|143.51|143.44|143.5|143.39|143.55|143.44|143.5|143.39|0
1636734050000|2021-11-12 16:20:50|143.61|143.5|143.61|143.5|143.61|143.5|143.56|143.45|707
1636734060000|2021-11-12 16:21:00|143.56|143.45|143.63|143.52|143.63|143.52|143.54|143.45|847
1636734070000|2021-11-12 16:21:10|143.67|143.56|143.63|143.54|143.67|143.56|143.58|143.49|1321
1636734080000|2021-11-12 16:21:20|143.6|143.49|143.61|143.52|143.61|143.54|143.54|143.47|201
1636734090000|2021-11-12 16:21:30|143.63|143.54|143.56|143.43|143.67|143.56|143.56|143.43|6017
1636734100000|2021-11-12 16:21:40|143.61|143.48|143.56|143.45|143.61|143.52|143.54|143.43|1651
1636734110000|2021-11-12 16:21:50|143.61|143.5|143.61|143.5|143.61|143.5|143.61|143.5|0
1636734120000|2021-11-12 16:22:00|143.58|143.45|143.59|143.46|143.61|143.5|143.48|143.39|4328
1636734130000|2021-11-12 16:22:10|143.54|143.41|143.54|143.41|143.59|143.46|143.54|143.41|0
1636734140000|2021-11-12 16:22:20|143.59|143.46|143.59|143.48|143.59|143.48|143.59|143.46|0
1636734160000|2021-11-12 16:22:40|143.55|143.46|143.55|143.46|143.55|143.46|143.5|143.41|1031
1636734170000|2021-11-12 16:22:50|143.61|143.48|143.59|143.48|143.61|143.48|143.54|143.43|1340
1636734180000|2021-11-12 16:23:00|143.54|143.43|143.54|143.43|143.54|143.43|143.54|143.43|0
1636734190000|2021-11-12 16:23:10|143.59|143.48|143.59|143.48|143.59|143.48|143.54|143.43|150
1636734200000|2021-11-12 16:23:20|143.54|143.43|143.52|143.41|143.59|143.48|143.52|143.41|1364
1636734210000|2021-11-12 16:23:30|143.57|143.46|143.56|143.41|143.59|143.46|143.54|143.41|1031
1636734220000|2021-11-12 16:23:40|143.59|143.46|143.52|143.41|143.59|143.46|143.52|143.41|338
1636734230000|2021-11-12 16:23:50|143.57|143.46|143.51|143.42|143.57|143.46|143.46|143.37|374
1636734240000|2021-11-12 16:24:00|143.46|143.37|143.44|143.31|143.51|143.42|143.44|143.31|402
1636734250000|2021-11-12 16:24:10|143.49|143.36|143.46|143.35|143.49|143.36|143.44|143.31|0
1636734260000|2021-11-12 16:24:20|143.51|143.4|143.48|143.37|143.53|143.42|143.48|143.35|1765
1636734270000|2021-11-12 16:24:30|143.53|143.42|143.48|143.37|143.53|143.44|143.48|143.37|364
1636734280000|2021-11-12 16:24:40|143.53|143.42|143.48|143.37|143.53|143.42|143.48|143.37|0
1636734290000|2021-11-12 16:24:50|143.53|143.42|143.48|143.37|143.53|143.42|143.48|143.37|264
1636734300000|2021-11-12 16:25:00|143.53|143.42|143.53|143.42|143.53|143.42|143.48|143.37|931
1636734310000|2021-11-12 16:25:10|143.48|143.37|143.57|143.46|143.57|143.46|143.48|143.37|3093
1636734320000|2021-11-12 16:25:20|143.52|143.41|143.55|143.42|143.57|143.46|143.5|143.37|357
1636734330000|2021-11-12 16:25:30|143.5|143.37|143.5|143.39|143.57|143.44|143.5|143.37|0
1636734340000|2021-11-12 16:25:40|143.55|143.44|143.5|143.41|143.55|143.44|143.5|143.41|2194
1636734350000|2021-11-12 16:25:50|143.55|143.46|143.54|143.43|143.57|143.48|143.5|143.41|356
1636734360000|2021-11-12 16:26:00|143.52|143.48|143.59|143.48|143.59|143.48|143.52|143.43|203
1636734370000|2021-11-12 16:26:10|143.61|143.5|143.61|143.5|143.61|143.5|143.56|143.45|1500
1636734380000|2021-11-12 16:26:20|143.56|143.45|143.56|143.47|143.61|143.52|143.56|143.45|65
1636734390000|2021-11-12 16:26:30|143.61|143.52|143.6|143.51|143.65|143.56|143.6|143.49|3165
1636734410000|2021-11-12 16:26:50|143.65|143.56|143.56|143.47|143.65|143.56|143.56|143.47|695
1636734420000|2021-11-12 16:27:00|143.61|143.52|143.61|143.52|143.61|143.52|143.56|143.47|0
1636734430000|2021-11-12 16:27:10|143.52|143.41|143.57|143.44|143.57|143.46|143.52|143.39|1666
1636734440000|2021-11-12 16:27:20|143.52|143.46|143.57|143.48|143.59|143.48|143.52|143.41|0
1636734450000|2021-11-12 16:27:30|143.52|143.43|143.57|143.48|143.57|143.48|143.52|143.43|0
1636734460000|2021-11-12 16:27:40|143.53|143.4|143.53|143.4|143.53|143.4|143.48|143.35|1651
1636734470000|2021-11-12 16:27:50|143.48|143.44|143.48|143.42|143.5|143.46|143.48|143.42|3272
1636734480000|2021-11-12 16:28:00|||||||||706
1636734490000|2021-11-12 16:28:10|||||||||5000
1636734500000|2021-11-12 16:28:20|143.46|143.38|143.44|143.38|143.46|143.38|143.44|143.38|8091
1636734510000|2021-11-12 16:28:30|143.42|143.34|143.38|143.32|143.42|143.38|143.38|143.32|3322
1636734520000|2021-11-12 16:28:40|143.36|143.28|143.38|143.32|143.38|143.32|143.36|143.28|5963
1636734530000|2021-11-12 16:28:50|143.36||143.36||143.36||143.36||0
1636734540000|2021-11-12 16:29:00||143.28||143.28||143.28||143.28|1107
1636734550000|2021-11-12 16:29:10|143.34|143.26|143.3|143.22|143.34|143.26|143.3|143.22|45729
1636734560000|2021-11-12 16:29:20|143.24||143.3||143.3||143.24||13988
1636734570000|2021-11-12 16:29:30|143.34|143.24|143.38|143.3|143.4|143.32|143.34|143.24|12843
1636734580000|2021-11-12 16:29:40|143.36|143.26|143.32|143.22|143.36|143.26|143.28|143.22|10342
1636734590000|2021-11-12 16:29:50|143.3|143.18|143.2|143.08|143.3|143.2|143.18|143.08|5931
1636963210000|2021-11-15 08:00:10|143.16|142.34|142.84|142.6|143.16|142.96|142.74|142.22|306926
1636963220000|2021-11-15 08:00:20|142.82|142.58|142.42|142.16|142.82|142.58|142.4|142.1|61125
1636963230000|2021-11-15 08:00:30|142.48|142.18|142.52|142.32|142.52|142.32|142.48|142.18|34622
1636963240000|2021-11-15 08:00:40|142.6|142.34|143|142.8|143|142.8|142.6|142.34|39233
1636963250000|2021-11-15 08:00:50|142.98|142.78|142.66|142.36|142.98|142.78|142.66|142.34|24813
1636963260000|2021-11-15 08:01:00|142.64|142.38|142.56|142.38|142.64|142.38|142.56|142.36|17834
1636963270000|2021-11-15 08:01:10|142.62|142.4|142.72|142.36|142.78|142.54|142.62|142.3|17788
1636963280000|2021-11-15 08:01:20|142.7||142.64||142.7||142.64||3480
1636963290000|2021-11-15 08:01:30|142.62||142.62||142.62||142.62||6979
1636963310000|2021-11-15 08:01:50|||||||||924
1636963320000|2021-11-15 08:02:00|142.64|142.38|142.66|142.4|142.72|142.46|142.64|142.36|11922
1636963330000|2021-11-15 08:02:10|||||||||34
1636963340000|2021-11-15 08:02:20|142.68||142.68||142.68||142.68||3634
1636963350000|2021-11-15 08:02:30|142.72|142.42|142.78|142.6|142.88|142.6|142.72|142.42|10704
1636963360000|2021-11-15 08:02:40|142.88||142.88||142.96||142.86||4267
1636963370000|2021-11-15 08:02:50|||||||||4193
1636963380000|2021-11-15 08:03:00|||||||||2813
1636963390000|2021-11-15 08:03:10|142.86|142.56|142.88|142.62|142.88|142.62|142.82|142.52|37839
1636963400000|2021-11-15 08:03:20|142.94|142.64|142.96|142.7|142.96|142.7|142.92|142.64|3764
1636963410000|2021-11-15 08:03:30|142.94||142.96||142.96||142.94||105
1636963420000|2021-11-15 08:03:40|||||||||35535
1636963430000|2021-11-15 08:03:50|143|142.72|142.96|142.74|143|142.74|142.96|142.72|4915
1636963440000|2021-11-15 08:04:00|143|142.76|143.06|142.82|143.06|142.82|142.96|142.76|6092
1636963450000|2021-11-15 08:04:10|||||||||9412
1636963460000|2021-11-15 08:04:20|||||||||678
1636963470000|2021-11-15 08:04:30|143.08|142.84|143|142.78|143.24|143|143|142.78|14651
1636963480000|2021-11-15 08:04:40|143.04|142.88|143.14|142.94|143.14|142.94|143.04|142.88|2770
1636963490000|2021-11-15 08:04:50|143.12|142.92|143.08|142.84|143.12|142.92|143|142.76|17691
1636963500000|2021-11-15 08:05:00|143.14|142.86|143.14|142.94|143.14|142.94|143.14|142.84|3736
1636963510000|2021-11-15 08:05:10|143.12|142.86|143.02|142.84|143.12|142.88|143.02|142.84|10942
1636963520000|2021-11-15 08:05:20|143|142.78|142.6|142.38|143.04|142.78|142.6|142.36|41083
1636963530000|2021-11-15 08:05:30|142.58||142.52||142.58||142.52||3900
1636963540000|2021-11-15 08:05:40|142.5|142.3|142.12|141.94|142.5|142.3|142.06|141.92|45554
1636963550000|2021-11-15 08:05:50|142.1|141.84|142|141.86|142.16|141.86|141.96|141.84|31185
1636963560000|2021-11-15 08:06:00|142.06|141.88|142.22|142|142.3|142|142.06|141.88|13072
1636963570000|2021-11-15 08:06:10|142.24|142.02|142.36|142.2|142.46|142.26|142.24|142.02|23989
1636963580000|2021-11-15 08:06:20|142.38|142.22|142.54|142.42|142.54|142.42|142.38|142.22|14028
1636963590000|2021-11-15 08:06:30||142.34||142.36||142.36||142.34|899
1636963610000|2021-11-15 08:06:50|||||||||3783
1636963620000|2021-11-15 08:07:00|142.52|142.34|142.54|142.4|142.62|142.44|142.52|142.34|6474
1636963630000|2021-11-15 08:07:10|142.52|142.42|142.64|142.46|142.66|142.46|142.52|142.42|6354
1636963640000|2021-11-15 08:07:20|142.66|142.48|142.66|142.54|142.66|142.54|142.66|142.48|87
1636963650000|2021-11-15 08:07:30|142.64|142.52|142.52|142.38|142.64|142.52|142.44|142.34|28927
1636963660000|2021-11-15 08:07:40|142.58|142.4|142.56|142.4|142.58|142.4|142.54|142.34|652
1636963670000|2021-11-15 08:07:50|||||||||2093
1636963680000|2021-11-15 08:08:00|142.54|142.42|142.6|142.42|142.6|142.42|142.54|142.42|4117
1636963690000|2021-11-15 08:08:10|142.64|142.44|142.66|142.5|142.66|142.5|142.64|142.44|2803
1636963710000|2021-11-15 08:08:30|142.64|142.52|142.66|142.52|142.66|142.52|142.6|142.52|79
1636963720000|2021-11-15 08:08:40|142.7|142.54|142.82|142.62|142.84|142.62|142.7|142.54|43473
1636963730000|2021-11-15 08:08:50|142.88|142.64|143|142.84|143.02|142.84|142.88|142.64|1036
1636963740000|2021-11-15 08:09:00|||||||||735
1636963750000|2021-11-15 08:09:10||142.9||142.92||142.92||142.9|3077
1636963760000|2021-11-15 08:09:20|||||||||18703
1636963770000|2021-11-15 08:09:30|142.98|142.86|142.94|142.82|142.98|142.86|142.9|142.82|11529
1636963780000|2021-11-15 08:09:40||142.84||142.84||142.84||142.84|165
1636963800000|2021-11-15 08:10:00|142.92|142.78|142.92|142.78|142.92|142.8|142.88|142.78|0
1636963810000|2021-11-15 08:10:10||142.8||142.8||142.8||142.8|1622
1636963820000|2021-11-15 08:10:20|142.96|142.82|143|142.92|143|142.92|142.96|142.76|10678
1636963830000|2021-11-15 08:10:30|142.98|142.9|142.98|142.86|142.98|142.9|142.98|142.86|3887
1636963840000|2021-11-15 08:10:40|142.94|142.8|142.88|142.74|142.94|142.8|142.88|142.72|2451
1636963850000|2021-11-15 08:10:50|142.94|142.72|142.9|142.74|142.94|142.74|142.88|142.72|0
1636963860000|2021-11-15 08:11:00|142.88|142.72|142.84|142.74|142.88|142.74|142.84|142.72|0
1636963870000|2021-11-15 08:11:10|142.88|142.76|142.96|142.8|143.08|142.9|142.88|142.76|51263
1636963880000|2021-11-15 08:11:20||142.78||142.8||142.8||142.78|0
1636963890000|2021-11-15 08:11:30|143.02|142.82|143.1|142.9|143.12|142.96|142.96|142.82|8246
1636963900000|2021-11-15 08:11:40|143.12|142.92|143.22|143.04|143.24|143.04|143.1|142.92|7905
1636963910000|2021-11-15 08:11:50|||||||||1725
1636963940000|2021-11-15 08:12:20|143.2|142.98|143.18|143|143.2|143|143.18|142.98|620
1636963950000|2021-11-15 08:12:30|143.16|142.98|142.92|142.78|143.16|142.98|142.92|142.78|21223
1636963970000|2021-11-15 08:12:50||142.8||142.8||142.8||142.8|50
1636963980000|2021-11-15 08:13:00|142.9|142.78|142.8|142.62|142.92|142.8|142.8|142.58|9185
1636963990000|2021-11-15 08:13:10||142.6||142.6||142.6||142.58|0
1636964000000|2021-11-15 08:13:20|142.78|142.58|142.72|142.54|142.78|142.58|142.72|142.52|0
1636964010000|2021-11-15 08:13:30|||||||||40000
1636964020000|2021-11-15 08:13:40||142.56||142.56||142.56||142.56|4577
1636964030000|2021-11-15 08:13:50|142.74|142.58|142.78|142.66|142.78|142.7|142.74|142.58|22056
1636964040000|2021-11-15 08:14:00|142.76|142.62|142.76|142.6|142.82|142.8|142.76|142.56|50000
1636964050000|2021-11-15 08:14:10|142.78||142.76||142.78||142.76||10522
1636964070000|2021-11-15 08:14:30|||||||||764
1636964080000|2021-11-15 08:14:40|142.74|142.58|142.74|142.6|142.76|142.6|142.74|142.58|0
1636964100000|2021-11-15 08:15:00|142.72|142.64|143.04|142.88|143.06|142.88|142.72|142.64|4867
1636964110000|2021-11-15 08:15:10|143.02|142.86|142.92|142.78|143.02|142.86|142.9|142.76|5498
1636964120000|2021-11-15 08:15:20|142.94|142.8|143.1|142.9|143.1|142.9|142.94|142.8|858
1636964130000|2021-11-15 08:15:30|143.12|142.92|143.1|142.94|143.16|142.94|143.1|142.92|700
1636964140000|2021-11-15 08:15:40|143.12||143.12||143.12||143.1||1385
1636964160000|2021-11-15 08:16:00|143.1|142.92|143.06|142.88|143.1|142.92|143.06|142.86|693
1636964170000|2021-11-15 08:16:10|143.08|142.9|143.12|142.96|143.18|143.02|143.08|142.9|8586
1636964180000|2021-11-15 08:16:20|143.1|142.94|143.04|142.9|143.1|142.94|143.04|142.9|0
1636964190000|2021-11-15 08:16:30|143|142.84|142.98|142.8|143|142.84|142.98|142.78|4082
1636964200000|2021-11-15 08:16:40|143|142.82|142.92|142.76|143|142.84|142.92|142.76|7
1636964210000|2021-11-15 08:16:50|142.9|142.74|142.78|142.62|142.9|142.74|142.78|142.58|5187
1636964230000|2021-11-15 08:17:10|142.76|142.58|142.6|142.44|142.76|142.58|142.52|142.34|3550
1636964240000|2021-11-15 08:17:20|142.62|142.46|142.58|142.42|142.62|142.48|142.58|142.42|0
1636964260000|2021-11-15 08:17:40||142.44||142.44||142.44||142.44|70
1636964290000|2021-11-15 08:18:10|142.56|142.42|142.56|142.42|142.56|142.42|142.56|142.42|28780
1636964300000|2021-11-15 08:18:20||142.44||142.44||142.44||142.44|31
1636964320000|2021-11-15 08:18:40|142.58|142.46|142.7|142.56|142.7|142.56|142.58|142.46|4275
1636964370000|2021-11-15 08:19:30|142.68|142.54|142.58|142.46|142.68|142.56|142.58|142.44|1695
1636964380000|2021-11-15 08:19:40|142.56|142.48|142.56|142.48|142.56|142.5|142.56|142.46|1546
1636964390000|2021-11-15 08:19:50|142.58||142.58||142.58||142.58||0
1636964400000|2021-11-15 08:20:00|142.56|142.46|142.7|142.56|142.72|142.56|142.52|142.38|28644
1636964410000|2021-11-15 08:20:10|142.74|142.58|142.76|142.66|142.82|142.68|142.74|142.58|6372
1636964420000|2021-11-15 08:20:20|142.74|142.62|142.68|142.52|142.74|142.62|142.68|142.5|1164
1636964440000|2021-11-15 08:20:40|||||||||7500
1636964460000|2021-11-15 08:21:00||142.54||142.56||142.56||142.54|974
1636964490000|2021-11-15 08:21:30|142.66|142.54|142.66|142.54|142.66|142.54|142.66|142.54|1796
1636964500000|2021-11-15 08:21:40|142.68|142.56|142.74|142.6|142.76|142.6|142.68|142.56|5771
1636964510000|2021-11-15 08:21:50|142.72|142.58|142.72|142.56|142.74|142.58|142.7|142.54|0
1636964520000|2021-11-15 08:22:00|142.74|142.58|142.8|142.68|142.88|142.68|142.74|142.58|1710
1636964530000|2021-11-15 08:22:10|142.86|142.7|142.9|142.74|142.92|142.74|142.86|142.7|995
1636964540000|2021-11-15 08:22:20|142.94|142.8|143.08|142.92|143.08|142.92|142.94|142.8|1727
1636964550000|2021-11-15 08:22:30|143.1|143|143.04|142.92|143.1|143|142.98|142.9|4888
1636964560000|2021-11-15 08:22:40|142.96|142.9|143.12|142.96|143.14|142.96|142.96|142.9|12452
1636964570000|2021-11-15 08:22:50|143.16|143.02|143.2|143.08|143.22|143.08|143.14|143.02|1600
1636964580000|2021-11-15 08:23:00|143.18|143.04|143.14|143.02|143.18|143.04|143.14|143.02|1581
1636964630000|2021-11-15 08:23:50|143.16|143.04|143.24|143.08|143.26|143.08|143.16|143.04|6712
1636964650000|2021-11-15 08:24:10|143.22|143.06|143.22|143.08|143.24|143.1|143.2|143.04|0
1636964660000|2021-11-15 08:24:20|143.24|143.1|143.36|143.22|143.46|143.26|143.24|143.1|3315
1636964670000|2021-11-15 08:24:30|143.38|143.24|143.44|143.28|143.46|143.28|143.38|143.24|65
1636964680000|2021-11-15 08:24:40|143.46||143.44||143.48||143.44||11556
1636964690000|2021-11-15 08:24:50|143.46||143.46||143.48||143.46||0
1636964700000|2021-11-15 08:25:00|143.48|143.3|143.46|143.32|143.52|143.32|143.46|143.3|0
1636964710000|2021-11-15 08:25:10|143.48|143.34|143.54|143.36|143.56|143.36|143.48|143.34|14346
1636964720000|2021-11-15 08:25:20|143.34|143.34|143.58|143.42|143.6|143.42|143.34|143.32|27846
1636964730000|2021-11-15 08:25:30|143.6|143.5|143.56|143.42|143.66|143.5|143.52|143.34|10445
1636964740000|2021-11-15 08:25:40|143.52|143.38|143.56|143.4|143.58|143.42|143.4|143.24|1403
1636964750000|2021-11-15 08:25:50|143.62|143.42|143.56|143.42|143.62|143.44|143.56|143.36|0
1636964760000|2021-11-15 08:26:00||143.44||143.44||143.44||143.44|0
1636964770000|2021-11-15 08:26:10|143.58|143.46|143.56|143.44|143.58|143.5|143.56|143.44|3685
1636964780000|2021-11-15 08:26:20|143.58|143.46|143.56|143.44|143.62|143.56|143.56|143.44|6969
1636964800000|2021-11-15 08:26:40||143.46||143.46||143.46||143.46|0
1636964810000|2021-11-15 08:26:50|143.58|143.48|143.58|143.46|143.58|143.5|143.58|143.44|1616
1636964820000|2021-11-15 08:27:00|143.6|143.48|143.72|143.6|144|143.66|143.5|143.38|173452
1636964830000|2021-11-15 08:27:10|143.76|143.64|143.86|143.7|143.86|143.7|143.76|143.64|1300
1636964840000|2021-11-15 08:27:20|||||||||22
1636964850000|2021-11-15 08:27:30|143.84|143.68|143.74|143.66|143.86|143.7|143.74|143.62|18461
1636964860000|2021-11-15 08:27:40|143.76|143.68|143.88|143.78|143.94|143.8|143.74|143.68|20022
1636964870000|2021-11-15 08:27:50|143.86|143.74|143.88|143.78|143.88|143.78|143.84|143.74|2788
1636964910000|2021-11-15 08:28:30||143.8||143.8||143.8||143.8|6
1636964920000|2021-11-15 08:28:40|143.9|143.82|144|143.84|144|143.84|143.9|143.82|3375
1636964940000|2021-11-15 08:29:00|||||||||800
1636964950000|2021-11-15 08:29:10|144.04|143.86|144|143.86|144.06|143.9|144|143.84|1600
1636964980000|2021-11-15 08:29:40|||||||||1200
1636964990000|2021-11-15 08:29:50|143.98|143.84|144|143.88|144|143.88|143.92|143.84|9150
1636965000000|2021-11-15 08:30:00|144.04|143.9|144.06|143.94|144.06|143.94|144.04|143.88|5162
1636965010000|2021-11-15 08:30:10|144.1|143.96|144.04|143.98|144.24|144.08|144.04|143.94|13063
1636965020000|2021-11-15 08:30:20||143.96||143.96||144||143.96|2646
1636965030000|2021-11-15 08:30:30|144.02|143.9|143.98|143.92|144.02|143.92|143.96|143.88|3610
1636965040000|2021-11-15 08:30:40|||||||||626
1636965050000|2021-11-15 08:30:50|143.96|143.88|143.9|143.84|143.96|143.88|143.88|143.76|805
1636965060000|2021-11-15 08:31:00|143.88|143.76|143.82|143.72|143.88|143.76|143.82|143.72|322
1636965070000|2021-11-15 08:31:10|143.84||143.82||143.84||143.82||2
1636965080000|2021-11-15 08:31:20|143.8|143.74|143.86|143.78|143.88|143.78|143.78|143.74|7564
1636965090000|2021-11-15 08:31:30|||||||||20865
1636965110000|2021-11-15 08:31:50|143.88||143.88||143.9||143.88||0
1636965120000|2021-11-15 08:32:00|143.9|143.8|143.94|143.8|143.96|143.84|143.9|143.78|30
1636965130000|2021-11-15 08:32:10|143.92||143.92||143.96||143.92||0
1636965140000|2021-11-15 08:32:20||143.78||143.8||143.8||143.78|10465
1636965170000|2021-11-15 08:32:50|143.9||143.88||143.9||143.88||0
1636965180000|2021-11-15 08:33:00|143.92|143.82|143.96|143.84|144|143.88|143.92|143.82|7664
1636965190000|2021-11-15 08:33:10|143.94|143.82|143.8|143.68|143.94|143.82|143.78|143.64|12541
1636965200000|2021-11-15 08:33:20|143.82|143.7|143.94|143.78|143.96|143.78|143.82|143.7|6080
1636965210000|2021-11-15 08:33:30|||||||||3936
1636965220000|2021-11-15 08:33:40|||||||||347
1636965230000|2021-11-15 08:33:50|143.96|143.8|143.96|143.82|143.98|143.82|143.96|143.8|0
1636965240000|2021-11-15 08:34:00|143.98|143.96|144|143.84|144|143.96|143.96|143.8|8089
1636965250000|2021-11-15 08:34:10||143.86||143.88||143.88||143.86|0
1636965260000|2021-11-15 08:34:20|144.04|143.9|144.18|144.08|144.2|144.08|144.04|143.9|10940
1636965270000|2021-11-15 08:34:30|||||||||5958
1636965280000|2021-11-15 08:34:40|||||||||8432
1636965320000|2021-11-15 08:35:20|144.2|144.1|144.36|144.22|144.42|144.22|144.2|144.1|5586
1636965330000|2021-11-15 08:35:30|144.34|144.2|144.3|144.18|144.34|144.2|144.3|144.18|1359
1636965340000|2021-11-15 08:35:40||144.2||144.18||144.2||144.18|0
1636965350000|2021-11-15 08:35:50|144.32|144.22|144.32|144.22|144.4|144.28|144.32|144.22|14400
1636965380000|2021-11-15 08:36:20|144.3|144.24|144.44|144.3|144.46|144.3|144.28|144.24|8283
1636965390000|2021-11-15 08:36:30|144.42||144.44||144.44||144.42||203
1636965400000|2021-11-15 08:36:40|144.42|144.26|144.36|144.26|144.44|144.28|144.36|144.26|9836
1636965410000|2021-11-15 08:36:50|144.34|144.22|144.32|144.24|144.36|144.24|144.32|144.22|2623
1636965420000|2021-11-15 08:37:00|144.3||144.3||144.3||144.3||158
1636965430000|2021-11-15 08:37:10||144.2||144.2||144.2||144.18|10656
1636965440000|2021-11-15 08:37:20|144.28|144.22|144.3|144.22|144.3|144.24|144.28|144.22|1500
1636965460000|2021-11-15 08:37:40|144.28||144.28||144.3||144.28||34
1636965480000|2021-11-15 08:38:00|144.3|144.24|144.34|144.28|144.36|144.28|144.28|144.22|4407
1636965490000|2021-11-15 08:38:10||144.3||144.3||144.3||144.3|0
1636965500000|2021-11-15 08:38:20|144.4|144.32|144.42|144.32|144.44|144.32|144.4|144.3|6655
1636965510000|2021-11-15 08:38:30|144.46|144.34|144.58|144.46|144.6|144.46|144.46|144.34|2201
1636965520000|2021-11-15 08:38:40|144.6|144.48|144.6|144.5|144.6|144.5|144.6|144.48|1375
1636965530000|2021-11-15 08:38:50|144.62||144.58||144.64||144.58||0
1636965540000|2021-11-15 08:39:00|144.62||144.6||144.62||144.6||0
1636965560000|2021-11-15 08:39:20|144.58|144.46|144.26|144.16|144.58|144.46|144.26|144.16|17862
1636965570000|2021-11-15 08:39:30|144.24|144.18|144.24|144.16|144.24|144.18|144.24|144.16|20910
1636965590000|2021-11-15 08:39:50|144.26|144.18|144.32|144.24|144.38|144.26|144.26|144.18|5661
1636965600000|2021-11-15 08:40:00|144.38|144.26|144.38|144.32|144.5|144.44|144.38|144.26|8921
1636965610000|2021-11-15 08:40:10|144.36|144.26|144.38|144.28|144.38|144.28|144.36|144.26|460
1636965630000|2021-11-15 08:40:30||144.3||144.3||144.3||144.3|1739
1636965640000|2021-11-15 08:40:40|144.36||144.36||144.36||144.36||0
1636965660000|2021-11-15 08:41:00|144.42|144.32|144.48|144.36|144.5|144.38|144.36|144.3|3791
1636965670000|2021-11-15 08:41:10|144.5|144.38|144.5|144.4|144.5|144.4|144.48|144.38|0
1636965680000|2021-11-15 08:41:20|144.48|144.38|144.4|144.36|144.48|144.38|144.4|144.34|10540
1636965690000|2021-11-15 08:41:30|||||||||1738
1636965710000|2021-11-15 08:41:50|144.46|144.38|144.56|144.5|144.62|144.5|144.46|144.38|4793
1636965720000|2021-11-15 08:42:00|144.6|144.52|144.6|144.5|144.64|144.52|144.6|144.5|137
1636965730000|2021-11-15 08:42:10||144.52||144.5||144.52||144.5|7
1636965740000|2021-11-15 08:42:20|||||||||65
1636965750000|2021-11-15 08:42:30|||||||||415
1636965760000|2021-11-15 08:42:40||144.52||144.5||144.52||144.5|74
1636965770000|2021-11-15 08:42:50|144.58||144.58||144.58||144.58||2821
1636965780000|2021-11-15 08:43:00|||||||||13902
1636965790000|2021-11-15 08:43:10|144.6|144.52|144.62|144.52|144.62|144.52|144.6|144.52|117
1636965800000|2021-11-15 08:43:20|144.5|144.5|144.56|144.5|144.62|144.5|144.5|144.48|24584
1636965810000|2021-11-15 08:43:30||144.52||144.52||144.52||144.5|2550
1636965820000|2021-11-15 08:43:40|144.64|144.54|144.6|144.56|144.7|144.58|144.6|144.52|7565
1636965830000|2021-11-15 08:43:50|144.68|144.6|144.74|144.66|144.8|144.66|144.68|144.6|35027
1636965840000|2021-11-15 08:44:00|144.72|144.64|144.64|144.6|144.74|144.64|144.64|144.58|16368
1636965860000|2021-11-15 08:44:20|144.68|144.62|144.66|144.62|144.72|144.66|144.66|144.54|7801
1636965870000|2021-11-15 08:44:30|144.68|144.64|144.72|144.64|144.72|144.64|144.68|144.62|17478
1636965880000|2021-11-15 08:44:40||144.68||144.68||144.68||144.68|0
1636965890000|2021-11-15 08:44:50|144.7|144.64|144.66|144.62|144.7|144.64|144.66|144.56|2899
1636965900000|2021-11-15 08:45:00|144.68|144.64|144.76|144.64|144.78|144.64|144.68|144.64|2192
1636965920000|2021-11-15 08:45:20|144.72|144.62|144.82|144.7|144.84|144.7|144.7|144.62|16152
1636965930000|2021-11-15 08:45:30|144.8||144.8||144.8||144.8||0
1636965940000|2021-11-15 08:45:40|||||||||1728
1636965950000|2021-11-15 08:45:50|144.82||144.82||144.82||144.82||400
1636965970000|2021-11-15 08:46:10|144.8|144.68|144.68|144.64|144.8|144.68|144.68|144.62|20069
1636965980000|2021-11-15 08:46:20||144.62||144.62||144.62||144.62|3728
1636965990000|2021-11-15 08:46:30|144.72|144.64|144.74|144.68|144.88|144.74|144.72|144.64|15332
1636966000000|2021-11-15 08:46:40|||||||||1728
1636966010000|2021-11-15 08:46:50|144.72||144.76||144.78||144.72||4021
1636966020000|2021-11-15 08:47:00|144.78|144.7|144.9|144.78|144.92|144.78|144.76|144.7|4559
1636966040000|2021-11-15 08:47:20|144.88|144.76|144.82|144.78|144.88|144.78|144.82|144.76|23
1636966050000|2021-11-15 08:47:30|144.8|144.76|144.72|144.68|144.8|144.76|144.72|144.68|1506
1636966060000|2021-11-15 08:47:40|144.7|144.6|144.66|144.58|144.7|144.6|144.66|144.56|2192
1636966070000|2021-11-15 08:47:50|144.68|144.6|144.74|144.66|144.74|144.66|144.68|144.6|7528
1636966080000|2021-11-15 08:48:00|144.78|144.68|144.78|144.66|144.78|144.68|144.78|144.66|24450
1636966090000|2021-11-15 08:48:10||144.68||144.68||144.68||144.68|0
1636966100000|2021-11-15 08:48:20||144.7||144.7||144.7||144.7|2996
1636966110000|2021-11-15 08:48:30|144.82|144.74|144.86|144.82|144.9|144.82|144.8|144.7|26773
1636966130000|2021-11-15 08:48:50|||||||||100
1636966140000|2021-11-15 08:49:00|144.84|144.78|144.8|144.76|144.84|144.78|144.8|144.7|17674
1636966150000|2021-11-15 08:49:10|144.84|144.78|144.92|144.82|144.92|144.82|144.84|144.78|278
1636966160000|2021-11-15 08:49:20|144.9||144.88||144.9||144.88||0
1636966180000|2021-11-15 08:49:40|144.86|144.78|144.8|144.76|144.9|144.82|144.8|144.76|9588
1636966190000|2021-11-15 08:49:50|144.88|144.78|144.82|144.76|144.88|144.8|144.78|144.7|54335
1636966200000|2021-11-15 08:50:00|144.88|144.78|144.88|144.8|144.88|144.8|144.88|144.76|2641
1636966210000|2021-11-15 08:50:10|144.86|144.76|144.88|144.78|144.88|144.78|144.84|144.76|3657
1636966250000|2021-11-15 08:50:50|144.86||144.84||144.86||144.84||13
1636966260000|2021-11-15 08:51:00|144.88|144.8|144.9|144.82|144.94|144.84|144.84|144.78|30079
1636966270000|2021-11-15 08:51:10|144.92|144.84|145.1|145.02|145.1|145.02|144.92|144.84|32645
1636966280000|2021-11-15 08:51:20|145.08|145|145.08|145.02|145.08|145.02|145.08|145|429
1636966290000|2021-11-15 08:51:30|||||||||16981
1636966320000|2021-11-15 08:52:00|145.06|145|145|144.9|145.06|145|144.96|144.86|11618
1636966330000|2021-11-15 08:52:10|144.98|144.92|144.98|144.92|144.98|144.92|144.98|144.92|3304
1636966340000|2021-11-15 08:52:20|||||||||2307
1636966360000|2021-11-15 08:52:40|145|144.94|145.12|145.08|145.14|145.08|145|144.94|30296
1636966370000|2021-11-15 08:52:50|||||||||1033
1636966380000|2021-11-15 08:53:00|145.16|145.1|145.26|145.14|145.28|145.14|145.16|145.1|2119
1636966400000|2021-11-15 08:53:20|145.28||145.28||145.3||145.28||100
1636966410000|2021-11-15 08:53:30|145.3|145.16|145.32|145.18|145.34|145.18|145.28|145.16|6
1636966420000|2021-11-15 08:53:40|145.3|145.2|145.3|145.2|145.3|145.2|145.3|145.2|0
1636966430000|2021-11-15 08:53:50|145.28|145.18|145.3|145.16|145.3|145.2|145.24|145.1|10245
1636966440000|2021-11-15 08:54:00|145.26|145.2|145.24|145.2|145.26|145.2|145.24|145.2|9465
1636966450000|2021-11-15 08:54:10|145.3|145.22|145.32|145.2|145.32|145.24|145.26|145.2|15397
1636966460000|2021-11-15 08:54:20|145.28|145.22|145.28|145.22|145.28|145.22|145.28|145.22|0
1636966470000|2021-11-15 08:54:30|145.32||145.3||145.32||145.3||68
1636966480000|2021-11-15 08:54:40|||||||||825
1636966490000|2021-11-15 08:54:50|||||||||82227
1636966500000|2021-11-15 08:55:00|145.2|145.2|145.14|145.1|145.2|145.2|145.12|145.04|56548
1636966510000|2021-11-15 08:55:10|145.16|145.12|145.16|145.12|145.16|145.12|145.14|145.12|4499
1636966520000|2021-11-15 08:55:20|145.14|145.1|145.18|145.1|145.18|145.1|145.14|145.1|9920
1636966530000|2021-11-15 08:55:30|||||||||21094
1636966540000|2021-11-15 08:55:40|145.14|145.08|145.16|145.1|145.18|145.12|145.04|144.98|12316
1636966550000|2021-11-15 08:55:50|145.14||145.14||145.14||145.14||687
1636966570000|2021-11-15 08:56:10|145.12|145.08|145.08|145|145.12|145.08|145.08|145|30994
1636966590000|2021-11-15 08:56:30|145.06||145.06||145.06||145.06||0
1636966600000|2021-11-15 08:56:40|||||||||4000
1636966610000|2021-11-15 08:56:50|145.04|144.96|145.02|144.98|145.04|144.98|144.96|144.88|7013
1636966620000|2021-11-15 08:57:00|145.06|145|145.1|145.04|145.1|145.04|145.02|145|5081
1636966630000|2021-11-15 08:57:10||145.02||145.02||145.02||145.02|2000
1636966640000|2021-11-15 08:57:20|||||||||678
1636966650000|2021-11-15 08:57:30|145.12|145.04|145.28|145.22|145.32|145.22|145.12|145.04|3517
1636966660000|2021-11-15 08:57:40|145.26|145.2|145.2|145.14|145.26|145.2|145.16|145.12|7428
1636966670000|2021-11-15 08:57:50|145.22|145.16|145.28|145.18|145.3|145.18|145.22|145.16|2012
1636966680000|2021-11-15 08:58:00|145.26|145.16|145.16|145.08|145.26|145.16|145.16|145.08|14078
1636966690000|2021-11-15 08:58:10|145.14|145.06|145.16|145.08|145.18|145.08|145.08|145|5428
1636966720000|2021-11-15 08:58:40|145.14|145.1|145.16|145.08|145.16|145.1|145.14|145.08|1818
1636966730000|2021-11-15 08:58:50|145.14||145.14||145.14||145.14||0
1636966740000|2021-11-15 08:59:00|145.16|145.1|145.22|145.14|145.22|145.14|145.1|145.08|15744
1636966750000|2021-11-15 08:59:10|145.2||145.22||145.22||145.2||0
1636966760000|2021-11-15 08:59:20|145.2||145.22||145.22||145.2||34
1636966780000|2021-11-15 08:59:40|145.24|145.16|145.28|145.24|145.32|145.24|145.24|145.16|39086
1636966790000|2021-11-15 08:59:50|145.32|145.26|145.38|145.3|145.4|145.3|145.32|145.26|1659
1636966800000|2021-11-15 09:00:00|145.4|145.32|145.46|145.38|145.48|145.38|145.38|145.32|5000
1636966830000|2021-11-15 09:00:30||145.4||145.4||145.4||145.4|943
1636966860000|2021-11-15 09:01:00|145.38|145.38|145.44|145.42|145.46|145.42|145.38|145.36|31421
1636966870000|2021-11-15 09:01:10|145.46||145.46||145.46||145.44||0
1636966880000|2021-11-15 09:01:20|145.48|145.44|145.48|145.42|145.48|145.46|145.46|145.42|39766
1636966890000|2021-11-15 09:01:30|145.5|145.44|145.72|145.6|145.72|145.6|145.5|145.44|40157
1636966900000|2021-11-15 09:01:40|145.76|145.62|145.8|145.7|145.82|145.72|145.72|145.62|33503
1636966920000|2021-11-15 09:02:00|||||||||732
1636966930000|2021-11-15 09:02:10|||||||||832
1636966940000|2021-11-15 09:02:20|||||||||6884
1636966960000|2021-11-15 09:02:40|||||||||1144
1636966980000|2021-11-15 09:03:00|||||||||1263
1636967000000|2021-11-15 09:03:20||145.72||145.72||145.72||145.72|0
1636967020000|2021-11-15 09:03:40|145.78|145.74|145.7|145.62|145.78|145.76|145.64|145.62|37247
1636967030000|2021-11-15 09:03:50|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|5284
1636967040000|2021-11-15 09:04:00||145.66||145.66||145.68||145.66|3512
1636967050000|2021-11-15 09:04:10|145.7|145.64|145.7|145.62|145.7|145.64|145.7|145.62|1222
1636967060000|2021-11-15 09:04:20|||||||||4939
1636967080000|2021-11-15 09:04:40|||||||||212
1636967090000|2021-11-15 09:04:50|||||||||6035
1636967100000|2021-11-15 09:05:00|145.72|145.66|145.8|145.74|145.8|145.74|145.7|145.66|12794
1636967110000|2021-11-15 09:05:10|145.78|145.72|145.76|145.7|145.78|145.72|145.76|145.7|3983
1636967130000|2021-11-15 09:05:30|145.74|145.72|145.64|145.6|145.74|145.72|145.64|145.54|17779
1636967140000|2021-11-15 09:05:40|||||||||19135
1636967150000|2021-11-15 09:05:50|||||||||67
1636967160000|2021-11-15 09:06:00|145.68|145.62|145.74|145.66|145.74|145.66|145.68|145.62|3409
1636967170000|2021-11-15 09:06:10|145.78|145.68|145.86|145.74|145.86|145.78|145.74|145.68|11408
1636967190000|2021-11-15 09:06:30||145.76||145.76||145.78||145.76|1000
1636967200000|2021-11-15 09:06:40|||||||||605
1636967210000|2021-11-15 09:06:50|145.84||145.82||145.84||145.82||0
1636967220000|2021-11-15 09:07:00|145.84|145.78|145.86|145.8|145.86|145.8|145.82|145.78|7521
1636967230000|2021-11-15 09:07:10|145.84|145.78|146.02|145.94|146.08|146|145.84|145.76|11979
1636967240000|2021-11-15 09:07:20|||||||||162
1636967250000|2021-11-15 09:07:30|146|145.96|146.04|145.96|146.08|145.98|146|145.94|8541
1636967260000|2021-11-15 09:07:40|146.06|145.98|146.08|145.98|146.08|145.98|146.06|145.98|3
1636967270000|2021-11-15 09:07:50|146.1||146.04||146.1||146.04||0
1636967290000|2021-11-15 09:08:10|146.08|146|146.18|146.08|146.18|146.08|146.04|146|47985
1636967300000|2021-11-15 09:08:20|146.16|146.04|146.12|146.04|146.16|146.04|146.12|146.04|464
1636967310000|2021-11-15 09:08:30|146.14|146.06|146.2|146.1|146.22|146.1|146.12|146.06|22488
1636967330000|2021-11-15 09:08:50|||||||||10810
1636967340000|2021-11-15 09:09:00|146.22|146.12|146.32|146.18|146.34|146.18|146.22|146.12|932
1636967350000|2021-11-15 09:09:10|||||||||6796
1636967360000|2021-11-15 09:09:20||146.2||146.2||146.2||146.2|41
1636967380000|2021-11-15 09:09:40|146.3|146.18|146.28|146.18|146.3|146.18|146.26|146.14|17250
1636967390000|2021-11-15 09:09:50||146.22||146.26||146.26||146.22|523
1636967400000|2021-11-15 09:10:00|146.3|146.28|146.44|146.32|146.46|146.36|146.3|146.26|38242
1636967410000|2021-11-15 09:10:10|146.42|146.3|146.32|146.24|146.42|146.3|146.32|146.22|886
1636967420000|2021-11-15 09:10:20|146.3|146.22|146.28|146.24|146.3|146.26|146.28|146.2|14797
1636967430000|2021-11-15 09:10:30|146.32||146.32||146.32||146.32||13765
1636967440000|2021-11-15 09:10:40|146.28|146.2|146.26|146.22|146.28|146.22|146.26|146.18|12767
1636967450000|2021-11-15 09:10:50|146.18|146.18|146.2|146.06|146.26|146.18|146.14|146.06|4579
1636967460000|2021-11-15 09:11:00|146.22|146.08|146.36|146.28|146.38|146.28|146.22|146.06|25846
1636967470000|2021-11-15 09:11:10|146.34||146.34||146.34||146.34||1034
1636967480000|2021-11-15 09:11:20|146.32|146.26|146.26|146.14|146.32|146.26|146.22|146.12|11146
1636967490000|2021-11-15 09:11:30|146.22|146.16|146.3|146.18|146.34|146.2|146.22|146.16|5831
1636967500000|2021-11-15 09:11:40||146.22||146.22||146.22||146.22|0
1636967520000|2021-11-15 09:12:00|146.28|146.18|146.3|146.18|146.32|146.22|146.22|146.14|11422
1636967540000|2021-11-15 09:12:20||146.2||146.2||146.2||146.2|422
1636967550000|2021-11-15 09:12:30||146.18||146.18||146.18||146.18|13313
1636967560000|2021-11-15 09:12:40|146.32|146.2|146.3|146.18|146.32|146.2|146.3|146.18|0
1636967570000|2021-11-15 09:12:50||146.2||146.2||146.2||146.18|232
1636967580000|2021-11-15 09:13:00|146.28|146.18|146.1|146|146.28|146.18|146.1|145.96|22036
1636967590000|2021-11-15 09:13:10|146.14|146.02|146.1|146.02|146.16|146.08|146.1|146.02|2976
1636967610000|2021-11-15 09:13:30|||||||||2043
1636967620000|2021-11-15 09:13:40|||||||||1071
1636967650000|2021-11-15 09:14:10|146.16||146.1||146.16||146.1||2011
1636967660000|2021-11-15 09:14:20|146.08|146|146|145.88|146.08|146|145.96|145.84|2718
1636967680000|2021-11-15 09:14:40|145.98|145.86|145.78|145.7|145.98|145.86|145.78|145.68|239399
1636967690000|2021-11-15 09:14:50|145.76|145.68|145.56|145.46|145.8|145.72|145.56|145.44|80988
1636967700000|2021-11-15 09:15:00|145.6|145.48|145.56|145.46|145.6|145.5|145.56|145.46|3987
1636967710000|2021-11-15 09:15:10|145.4|145.44|145.44|145.34|145.48|145.44|145.38|145.32|200315
1636967720000|2021-11-15 09:15:20||145.36||145.34||145.36||145.34|0
1636967740000|2021-11-15 09:15:40|145.46|145.36|145.52|145.46|145.58|145.46|145.46|145.36|34055
1636967750000|2021-11-15 09:15:50|145.58|145.48|145.52|145.46|145.64|145.54|145.52|145.46|37812
1636967760000|2021-11-15 09:16:00|145.58||145.58||145.58||145.58||2732
1636967770000|2021-11-15 09:16:10||145.48||145.48||145.48||145.48|55286
1636967780000|2021-11-15 09:16:20|145.62|145.5|145.78|145.66|145.78|145.66|145.58|145.5|9738
1636967790000|2021-11-15 09:16:30|145.82|145.68|145.78|145.66|145.82|145.7|145.78|145.66|313
1636967800000|2021-11-15 09:16:40|145.76|145.68|145.68|145.58|145.76|145.68|145.66|145.58|13483
1636967820000|2021-11-15 09:17:00|145.7|145.6|145.84|145.72|145.86|145.72|145.7|145.6|6152
1636967830000|2021-11-15 09:17:10|145.88|145.74|145.86|145.74|145.88|145.74|145.86|145.74|2985
1636967850000|2021-11-15 09:17:30|145.84|145.76|145.7|145.62|145.84|145.78|145.7|145.62|24587
1636967860000|2021-11-15 09:17:40|145.68|145.68|145.66|145.6|145.68|145.68|145.66|145.58|516
1636967870000|2021-11-15 09:17:50|145.7|145.58|145.62|145.52|145.7|145.58|145.62|145.52|6900
1636967880000|2021-11-15 09:18:00|145.64|145.54|145.66|145.54|145.68|145.58|145.64|145.54|4100
1636967890000|2021-11-15 09:18:10||145.56||145.54||145.56||145.54|1712
1636967900000|2021-11-15 09:18:20|145.64|145.56|145.56|145.42|145.64|145.58|145.5|145.36|58211
1636967910000|2021-11-15 09:18:30|145.58|145.46|145.68|145.56|145.7|145.58|145.56|145.46|4673
1636967920000|2021-11-15 09:18:40|145.7|145.58|145.76|145.68|145.84|145.74|145.7|145.58|16572
1636967940000|2021-11-15 09:19:00|145.78|145.7|145.84|145.72|145.84|145.72|145.76|145.7|4260
1636967950000|2021-11-15 09:19:10|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.72|676
1636967970000|2021-11-15 09:19:30||145.76||145.76||145.76||145.76|171
1636967980000|2021-11-15 09:19:40|145.86|145.8|145.7|145.58|145.88|145.8|145.7|145.56|29994
1636967990000|2021-11-15 09:19:50|145.68||145.68||145.68||145.68||700
1636968000000|2021-11-15 09:20:00|145.66|145.56|145.82|145.72|145.84|145.72|145.66|145.56|8934
1636968010000|2021-11-15 09:20:10|145.86|145.74|145.86|145.72|145.88|145.74|145.86|145.72|974
1636968020000|2021-11-15 09:20:20|||||||||352
1636968030000|2021-11-15 09:20:30||145.74||145.74||145.74||145.74|6970
1636968040000|2021-11-15 09:20:40||145.72||145.74||145.74||145.72|11
1636968050000|2021-11-15 09:20:50||145.72||145.72||145.72||145.72|0
1636968060000|2021-11-15 09:21:00||145.74||145.74||145.76||145.74|39629
1636968070000|2021-11-15 09:21:10|145.74|145.76|145.8|145.72|145.86|145.76|145.74|145.72|54627
1636968080000|2021-11-15 09:21:20||145.74||145.74||145.74||145.74|12172
1636968090000|2021-11-15 09:21:30|145.86|145.76|145.86|145.82|145.94|145.82|145.86|145.76|15600
1636968110000|2021-11-15 09:21:50|145.84|145.78|145.8|145.76|145.84|145.78|145.8|145.74|20004
1636968130000|2021-11-15 09:22:10|145.78|145.74|145.76|145.72|145.78|145.74|145.76|145.72|14776
1636968140000|2021-11-15 09:22:20|145.72|145.7|145.8|145.72|145.86|145.72|145.62|145.56|37460
1636968150000|2021-11-15 09:22:30||145.74||145.74||145.74||145.7|2261
1636968160000|2021-11-15 09:22:40|||||||||426
1636968170000|2021-11-15 09:22:50|||||||||30698
1636968200000|2021-11-15 09:23:20||145.76||145.76||145.76||145.76|14056
1636968210000|2021-11-15 09:23:30|145.78|145.74|145.76|145.72|145.8|145.76|145.76|145.7|20562
1636968220000|2021-11-15 09:23:40|||||||||1700
1636968230000|2021-11-15 09:23:50|||||||||122
1636968240000|2021-11-15 09:24:00|145.82|145.74|145.98|145.88|146|145.88|145.8|145.72|7372
1636968250000|2021-11-15 09:24:10|146|145.9|146.04|145.94|146.06|145.94|146|145.9|1925
1636968280000|2021-11-15 09:24:40|146.06|145.96|146.16|146.04|146.16|146.04|146.04|145.96|16320
1636968290000|2021-11-15 09:24:50|146.14|146.02|146.2|146.1|146.22|146.1|146.08|146.02|16190
1636968300000|2021-11-15 09:25:00|146.12|146.08|146.1|146.04|146.2|146.1|146.1|146.04|26539
1636968310000|2021-11-15 09:25:10|146.08|146.02|146.08|146|146.08|146.02|146.08|145.98|6627
1636968320000|2021-11-15 09:25:20|146.06|145.98|146.02|145.88|146.06|146|145.84|145.72|20217
1636968330000|2021-11-15 09:25:30||145.9||145.9||145.92||145.9|0
1636968340000|2021-11-15 09:25:40|||||||||2758
1636968350000|2021-11-15 09:25:50|146|145.88|145.84|145.78|146|145.9|145.84|145.76|20154
1636968360000|2021-11-15 09:26:00|145.82|145.72|145.78|145.68|145.82|145.72|145.78|145.68|8077
1636968370000|2021-11-15 09:26:10|145.8|145.78|145.82|145.72|145.84|145.78|145.78|145.7|20053
1636968400000|2021-11-15 09:26:40|145.8||145.78||145.8||145.78||1700
1636968420000|2021-11-15 09:27:00|145.76|145.7|145.6|145.48|145.76|145.7|145.6|145.46|12407
1636968430000|2021-11-15 09:27:10||145.5||145.5||145.5||145.5|6449
1636968450000|2021-11-15 09:27:30|145.58||145.58||145.58||145.58||343
1636968460000|2021-11-15 09:27:40|||||||||3410
1636968480000|2021-11-15 09:28:00|145.56|145.46|145.52|145.38|145.56|145.46|145.52|145.38|1188
1636968490000|2021-11-15 09:28:10|145.54|145.4|145.54|145.44|145.56|145.48|145.54|145.38|2235
1636968510000|2021-11-15 09:28:30||145.4||145.4||145.4||145.4|13
1636968520000|2021-11-15 09:28:40||145.44||145.44||145.44||145.44|2
1636968530000|2021-11-15 09:28:50|||||||||6830
1636968550000|2021-11-15 09:29:10|145.5|145.38|145.42|145.34|145.5|145.38|145.42|145.34|9948
1636968570000|2021-11-15 09:29:30|145.4|145.3|145.3|145.18|145.4|145.3|145.3|145.16|3114
1636968580000|2021-11-15 09:29:40|145.28|145.16|145.28|145.14|145.28|145.16|145.28|145.1|212
1636968590000|2021-11-15 09:29:50||145.12||145.12||145.12||145.12|19637
1636968600000|2021-11-15 09:30:00|145.2|145.1|145.18|145.06|145.2|145.1|145.18|145.02|2626
1636968620000|2021-11-15 09:30:20|||||||||500
1636968630000|2021-11-15 09:30:30|145.16|145.02|145.12|144.98|145.16|145.02|145.1|144.92|2039
1636968660000|2021-11-15 09:31:00|145.1|144.94|144.84|144.7|145.1|144.94|144.84|144.7|20498
1636968670000|2021-11-15 09:31:10|144.86|144.72|144.94|144.78|144.96|144.78|144.86|144.72|1017
1636968680000|2021-11-15 09:31:20|||||||||6761
1636968690000|2021-11-15 09:31:30|144.98|144.8|144.98|144.84|144.98|144.84|144.98|144.8|0
1636968700000|2021-11-15 09:31:40|145||145||145||145||0
1636968720000|2021-11-15 09:32:00|144.98|144.86|145|144.86|145|144.86|144.98|144.86|1200
1636968730000|2021-11-15 09:32:10|||||||||500
1636968740000|2021-11-15 09:32:20|||||||||5222
1636968770000|2021-11-15 09:32:50|||||||||18
1636968800000|2021-11-15 09:33:20|||||||||27306
1636968820000|2021-11-15 09:33:40||144.88||144.88||144.88||144.88|5750
1636968830000|2021-11-15 09:33:50||144.86||144.88||144.88||144.86|367
1636968840000|2021-11-15 09:34:00|144.98||144.98||144.98||144.98||5
1636968850000|2021-11-15 09:34:10|145|144.9|145.14|144.98|145.24|145.14|145|144.9|21262
1636968870000|2021-11-15 09:34:30||145.02||145.02||145.02||145.02|13250
1636968880000|2021-11-15 09:34:40|||||||||3000
1636968890000|2021-11-15 09:34:50|145.18|145.04|145.18|145.06|145.2|145.06|145.18|145.04|1188
1636968900000|2021-11-15 09:35:00|145.16|145.04|145.14|145.04|145.16|145.04|145.14|145.02|0
1636968930000|2021-11-15 09:35:30|||||||||670
1636968940000|2021-11-15 09:35:40|||||||||895
1636968960000|2021-11-15 09:36:00|||||||||20000
1636968970000|2021-11-15 09:36:10|145.12|145.02|145.06|144.98|145.12|145.02|145.06|144.96|1674
1636968980000|2021-11-15 09:36:20|145.04|144.96|145.16|145.02|145.18|145.02|145.04|144.94|6591
1636969000000|2021-11-15 09:36:40|145.18|145.04|145.2|145.06|145.22|145.06|145.18|145.04|117
1636969010000|2021-11-15 09:36:50|145.22||145.2||145.22||145.18||3791
1636969020000|2021-11-15 09:37:00|145.22||145.2||145.22||145.2||0
1636969030000|2021-11-15 09:37:10|145.22||145.2||145.22||145.2||64
1636969040000|2021-11-15 09:37:20|145.22||145.2||145.22||145.2||22159
1636969080000|2021-11-15 09:38:00|145.22|145.08|145.3|145.2|145.32|145.2|145.22|145.08|215
1636969090000|2021-11-15 09:38:10||145.18||145.2||145.2||145.18|0
1636969100000|2021-11-15 09:38:20|145.28|145.18|145.3|145.2|145.32|145.2|145.28|145.18|0
1636969110000|2021-11-15 09:38:30|145.26|145.16|145.22|145.14|145.26|145.16|145.2|145.08|8458
1636969120000|2021-11-15 09:38:40|145.26||145.22||145.26||145.22||0
1636969150000|2021-11-15 09:39:10|145.26|145.18|145.28|145.2|145.28|145.2|145.26|145.18|198
1636969160000|2021-11-15 09:39:20|||||||||6884
1636969170000|2021-11-15 09:39:30|145.26|145.18|145.16|145.06|145.26|145.18|145.14|145.06|3833
1636969180000|2021-11-15 09:39:40|||||||||795
1636969220000|2021-11-15 09:40:20|145.14|145|145.16|145.02|145.16|145.08|145.1|144.98|12635
1636969230000|2021-11-15 09:40:30|145.14|145.06|145.1|144.98|145.14|145.06|145.1|144.98|299
1636969240000|2021-11-15 09:40:40|145.14|145|145.1|144.98|145.16|145|145.1|144.98|426
1636969260000|2021-11-15 09:41:00|145.08|144.96|145.08|144.98|145.1|144.98|145.04|144.92|3021
1636969270000|2021-11-15 09:41:10|145.06||145.06||145.06||145.06||21
1636969280000|2021-11-15 09:41:20|145.08|145|145.1|145|145.1|145|145.08|145|900
1636969290000|2021-11-15 09:41:30|145.14|145.02|145.1|145.06|145.18|145.08|145.1|145.02|27595
1636969300000|2021-11-15 09:41:40|145.14|145.08|145.16|145.06|145.16|145.08|145.14|145.06|84
1636969330000|2021-11-15 09:42:10||145.08||145.08||145.08||145.08|93
1636969340000|2021-11-15 09:42:20|145.2|145.1|145.18|145.06|145.24|145.12|145.18|145.06|2327
1636969360000|2021-11-15 09:42:40|145.16|145.08|145.18|145.08|145.18|145.08|145.16|145.08|0
1636969370000|2021-11-15 09:42:50|||||||||175
1636969380000|2021-11-15 09:43:00|||||||||147
1636969390000|2021-11-15 09:43:10|145.16|145.06|145|144.92|145.16|145.06|144.94|144.8|7304
1636969400000|2021-11-15 09:43:20|145.02|144.94|145.04|144.98|145.06|144.98|145.02|144.94|12835
1636969410000|2021-11-15 09:43:30|145.06||145.04||145.06||145.04||15435
1636969440000|2021-11-15 09:44:00|145.02||145.04||145.04||145.02||763
1636969470000|2021-11-15 09:44:30|145.02|145|145.02|144.92|145.02|145|145.02|144.92|2173
1636969480000|2021-11-15 09:44:40||144.94||144.94||144.94||144.94|0
1636969500000|2021-11-15 09:45:00|145.04|144.92|144.98|144.94|145.04|144.94|144.9|144.84|47425
1636969510000|2021-11-15 09:45:10|145|144.96|145.02|144.9|145.04|144.96|145|144.9|5253
1636969520000|2021-11-15 09:45:20|145.04|144.92|145.04|144.98|145.04|144.98|145.04|144.92|5077
1636969530000|2021-11-15 09:45:30|145.06|144.96|145.04|144.98|145.06|144.98|145.04|144.96|4100
1636969560000|2021-11-15 09:46:00|||||||||995
1636969570000|2021-11-15 09:46:10|||||||||878
1636969600000|2021-11-15 09:46:40|145.02|144.96|144.94|144.86|145.02|144.96|144.92|144.84|8104
1636969610000|2021-11-15 09:46:50|144.92|144.82|144.92|144.82|144.92|144.82|144.92|144.82|1034
1636969620000|2021-11-15 09:47:00|144.94|144.86|144.94|144.86|144.94|144.86|144.94|144.86|3033
1636969640000|2021-11-15 09:47:20|145.02|144.88|145.02|144.94|145.04|144.94|145.02|144.88|7003
1636969660000|2021-11-15 09:47:40|145.04|144.96|145.1|145.04|145.12|145.04|145.04|144.96|2863
1636969670000|2021-11-15 09:47:50|145.14|145.06|145.16|145.06|145.16|145.06|145.14|145.06|5538
1636969690000|2021-11-15 09:48:10|145.18|145.08|145.32|145.22|145.34|145.24|145.16|145.08|25584
1636969700000|2021-11-15 09:48:20|145.3|145.18|145.2|145.08|145.3|145.18|145.2|145.06|7913
1636969710000|2021-11-15 09:48:30|145.24|145.1|145.28|145.16|145.3|145.16|145.24|145.1|1446
1636969720000|2021-11-15 09:48:40|145.26|145.12|145.22|145.1|145.26|145.12|145.16|145.08|7482
1636969730000|2021-11-15 09:48:50|145.24|145.12|145.26|145.12|145.26|145.12|145.24|145.12|9
1636969740000|2021-11-15 09:49:00|145.28|145.14|145.28|145.16|145.3|145.16|145.26|145.14|685
1636969750000|2021-11-15 09:49:10|145.26||145.24||145.26||145.24||25
1636969760000|2021-11-15 09:49:20|145.22|145.14|145.24|145.16|145.24|145.16|145.2|145.1|1532
1636969790000|2021-11-15 09:49:50|145.22|145.1|145.22|145.12|145.22|145.12|145.18|145.1|2722
1636969810000|2021-11-15 09:50:10|145.2||145.2||145.2||145.2||0
1636969820000|2021-11-15 09:50:20|145.18|145.1|145.16|145.08|145.18|145.1|145.14|145.08|2476
1636969850000|2021-11-15 09:50:50|||||||||3421
1636969870000|2021-11-15 09:51:10|145.14|145.06|145.06|144.98|145.14|145.06|145.06|144.98|962
1636969910000|2021-11-15 09:51:50|145.08|145|145.12|145|145.14|145.04|145.08|144.98|8776
1636969930000|2021-11-15 09:52:10||145.02||145||145.02||144.98|0
1636969940000|2021-11-15 09:52:20||145.02||145.02||145.02||145.02|0
1636969970000|2021-11-15 09:52:50|||||||||2067
1636969980000|2021-11-15 09:53:00|145.1||145.08||145.1||145.08||187
1636970000000|2021-11-15 09:53:20|145.12|145.04|145.12|145|145.12|145.04|145.12|144.98|12
1636970010000|2021-11-15 09:53:30|145.1|145.04|145.1|145.04|145.1|145.04|145.1|145.04|0
1636970020000|2021-11-15 09:53:40|145.04|144.98|145.06|144.98|145.1|145.02|145.04|144.98|3408
1636970030000|2021-11-15 09:53:50||145||145||145||145|1123
1636970040000|2021-11-15 09:54:00||144.98||144.98||144.98||144.98|0
1636970090000|2021-11-15 09:54:50|145.04|144.96|145|144.94|145.04|144.96|144.98|144.88|9554
1636970100000|2021-11-15 09:55:00|145.02|144.96|145.04|144.94|145.06|144.98|145.02|144.92|6636
1636970110000|2021-11-15 09:55:10||144.96||144.96||144.96||144.96|0
1636970140000|2021-11-15 09:55:40|||||||||9000
1636970150000|2021-11-15 09:55:50|||||||||4834
1636970160000|2021-11-15 09:56:00||144.98||144.96||144.98||144.96|752
1636970170000|2021-11-15 09:56:10||144.98||144.98||144.98||144.98|1001
1636970210000|2021-11-15 09:56:50|145.08|145|145.1|145.02|145.1|145.02|145.08|145|751
1636970270000|2021-11-15 09:57:50|||||||||5982
1636970320000|2021-11-15 09:58:40|145.08||145.1||145.12||145.08||12
1636970330000|2021-11-15 09:58:50|145.12|145.04|145.2|145.12|145.2|145.12|145.12|145.04|1
1636970340000|2021-11-15 09:59:00|||||||||2603
1636970350000|2021-11-15 09:59:10|145.24|145.2|145.2|145.16|145.26|145.2|145.2|145.12|32357
1636970360000|2021-11-15 09:59:20|145.24|145.18|145.3|145.22|145.3|145.22|145.18|145.14|11718
1636970370000|2021-11-15 09:59:30|145.32||145.32||145.32||145.32||0
1636970380000|2021-11-15 09:59:40|145.34||145.32||145.36||145.32||2394
1636970390000|2021-11-15 09:59:50|145.34|145.24|145.36|145.24|145.36|145.24|145.32|145.24|0
1636970400000|2021-11-15 10:00:00|145.38|145.26|145.42|145.32|145.42|145.32|145.36|145.26|13235
1636970410000|2021-11-15 10:00:10|145.4|145.28|145.32|145.24|145.4|145.28|145.32|145.24|7390
1636970420000|2021-11-15 10:00:20|145.3|145.22|145.28|145.24|145.3|145.24|145.28|145.18|3806
1636970430000|2021-11-15 10:00:30|145.26|145.18|145.24|145.16|145.26|145.18|145.24|145.16|406
1636970440000|2021-11-15 10:00:40|145.28|145.18|145.34|145.24|145.36|145.24|145.28|145.18|7035
1636970450000|2021-11-15 10:00:50|145.38|145.26|145.42|145.3|145.42|145.3|145.36|145.26|1740
1636970460000|2021-11-15 10:01:00||145.32||145.34||145.34||145.32|9603
1636970470000|2021-11-15 10:01:10|145.46|145.36|145.44|145.36|145.5|145.4|145.44|145.34|310
1636970490000|2021-11-15 10:01:30||145.38||145.4||145.4||145.38|0
1636970500000|2021-11-15 10:01:40||145.36||145.4||145.4||145.36|1500
1636970510000|2021-11-15 10:01:50|145.48|145.42|145.54|145.46|145.56|145.48|145.48|145.42|2726
1636970520000|2021-11-15 10:02:00|145.56|145.48|145.56|145.46|145.56|145.48|145.56|145.46|8568
1636970530000|2021-11-15 10:02:10||145.48||145.48||145.48||145.48|0
1636970540000|2021-11-15 10:02:20|145.58|145.5|145.62|145.54|145.66|145.56|145.54|145.48|7914
1636970550000|2021-11-15 10:02:30|145.6|145.52|145.46|145.38|145.62|145.52|145.46|145.38|5073
1636970560000|2021-11-15 10:02:40|145.48|145.4|145.48|145.4|145.48|145.4|145.46|145.4|1
1636970580000|2021-11-15 10:03:00|145.46|145.42|145.54|145.42|145.54|145.42|145.46|145.42|3203
1636970590000|2021-11-15 10:03:10|||||||||897
1636970600000|2021-11-15 10:03:20|145.56|145.44|145.48|145.42|145.6|145.46|145.48|145.42|3087
1636970610000|2021-11-15 10:03:30|145.5||145.52||145.54||145.5||10
1636970620000|2021-11-15 10:03:40|145.5|145.4|145.38|145.3|145.5|145.4|145.36|145.28|12017
1636970630000|2021-11-15 10:03:50|145.42|145.36|145.48|145.4|145.5|145.4|145.42|145.34|4536
1636970640000|2021-11-15 10:04:00|145.46|145.38|145.48|145.4|145.48|145.4|145.46|145.38|33
1636970650000|2021-11-15 10:04:10|145.46|145.38|145.46|145.38|145.46|145.38|145.46|145.38|0
1636970680000|2021-11-15 10:04:40|145.44|145.34|145.3|145.26|145.44|145.34|145.3|145.26|5525
1636970690000|2021-11-15 10:04:50|145.32|145.24|145.34|145.26|145.36|145.26|145.32|145.24|53
1636970700000|2021-11-15 10:05:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.22|0
1636970710000|2021-11-15 10:05:10||145.26||145.26||145.26||145.26|0
1636970720000|2021-11-15 10:05:20|145.3|145.2|145.3|145.22|145.3|145.22|145.3|145.16|2031
1636970740000|2021-11-15 10:05:40|145.32|145.24|145.28|145.22|145.32|145.24|145.28|145.22|0
1636970750000|2021-11-15 10:05:50|145.26||145.26||145.28||145.26||1
1636970760000|2021-11-15 10:06:00|145.28|145.24|145.3|145.24|145.3|145.24|145.28|145.24|7583
1636970770000|2021-11-15 10:06:10|145.34|145.22|145.26|145.22|145.34|145.22|145.26|145.22|0
1636970780000|2021-11-15 10:06:20|||||||||1000
1636970790000|2021-11-15 10:06:30|145.24||145.26||145.26||145.24||0
1636970820000|2021-11-15 10:07:00|145.24|145.18|145.24|145.18|145.24|145.2|145.22|145.14|1763
1636970830000|2021-11-15 10:07:10|145.22|145.16|145.2|145.1|145.22|145.16|145.18|145.08|16093
1636970840000|2021-11-15 10:07:20|145.22|145.12|145.16|145.08|145.22|145.14|145.16|145.06|6421
1636970850000|2021-11-15 10:07:30|145.08|145.06|145.14|145.1|145.16|145.1|145.08|145.04|1990
1636970870000|2021-11-15 10:07:50||145.08||145.08||145.08||145.04|267
1636970890000|2021-11-15 10:08:10|||||||||89
1636970900000|2021-11-15 10:08:20|145.12||145.14||145.14||145.12||1
1636970910000|2021-11-15 10:08:30|145.12|145.06|145.06|144.98|145.12|145.06|145.06|144.98|1138
1636970920000|2021-11-15 10:08:40|145.04|144.96|145.04|144.94|145.04|144.96|145|144.9|0
1636970950000|2021-11-15 10:09:10||144.96||144.94||144.96||144.94|94
1636970960000|2021-11-15 10:09:20||144.96||144.96||144.96||144.94|0
1636970980000|2021-11-15 10:09:40|145.02|144.94|144.92|144.82|145.02|144.94|144.92|144.8|2742
1636971000000|2021-11-15 10:10:00|144.9||144.9||144.9||144.9||0
1636971010000|2021-11-15 10:10:10|||||||||10000
1636971020000|2021-11-15 10:10:20|144.88|144.84|144.9|144.86|144.9|144.86|144.86|144.84|1501
1636971030000|2021-11-15 10:10:30|||||||||30
1636971050000|2021-11-15 10:10:50|144.92|144.88|144.96|144.88|144.96|144.88|144.92|144.88|574
1636971060000|2021-11-15 10:11:00||144.92||144.88||144.92||144.88|49999
1636971080000|2021-11-15 10:11:20|144.88|144.86|144.92|144.86|144.96|144.88|144.88|144.86|25001
1636971090000|2021-11-15 10:11:30||144.82||144.86||144.86||144.82|4052
1636971100000|2021-11-15 10:11:40|||||||||400
1636971110000|2021-11-15 10:11:50|144.94|144.88|145|144.92|145.02|144.92|144.94|144.88|2905
1636971120000|2021-11-15 10:12:00|144.98|144.94|145|144.94|145.02|144.94|144.98|144.9|143
1636971130000|2021-11-15 10:12:10|144.98|144.92|144.9|144.86|144.98|144.92|144.9|144.86|5856
1636971140000|2021-11-15 10:12:20|144.88|144.82|144.86|144.78|144.88|144.82|144.86|144.78|47
1636971150000|2021-11-15 10:12:30|144.9|144.8|144.9|144.8|144.9|144.8|144.9|144.8|1942
1636971160000|2021-11-15 10:12:40|144.88|144.82|144.88|144.8|144.88|144.84|144.88|144.8|294
1636971170000|2021-11-15 10:12:50|144.9|144.82|144.98|144.9|144.98|144.9|144.9|144.82|5424
1636971180000|2021-11-15 10:13:00|144.96|144.88|144.98|144.9|144.98|144.9|144.94|144.84|2682
1636971200000|2021-11-15 10:13:20|||||||||1000
1636971220000|2021-11-15 10:13:40||144.92||144.92||144.92||144.92|20
1636971230000|2021-11-15 10:13:50||144.9||144.92||144.92||144.9|0
1636971240000|2021-11-15 10:14:00|145|144.94|145.02|144.96|145.04|144.98|145|144.94|2330
1636971250000|2021-11-15 10:14:10|145.04|144.98|145.12|145.04|145.12|145.04|145.04|144.98|14937
1636971260000|2021-11-15 10:14:20|145.14|145.06|145.12|145.06|145.16|145.08|145.12|145.06|2550
1636971270000|2021-11-15 10:14:30|145.14|145.08|145.14|145.08|145.14|145.08|145.14|145.08|0
1636971280000|2021-11-15 10:14:40|||||||||14515
1636971290000|2021-11-15 10:14:50|145.1|145.06|145.08|145.04|145.1|145.06|145.08|145.04|1844
1636971300000|2021-11-15 10:15:00|145.1|145|144.94|144.84|145.1|145.02|144.94|144.84|11433
1636971310000|2021-11-15 10:15:10|144.96|144.86|144.98|144.88|145|144.92|144.88|144.86|40711
1636971320000|2021-11-15 10:15:20|144.96|144.86|144.94|144.86|144.96|144.9|144.94|144.86|0
1636971340000|2021-11-15 10:15:40|144.96|144.88|144.98|144.88|144.98|144.88|144.96|144.88|3788
1636971360000|2021-11-15 10:16:00|145|144.9|145.08|144.96|145.08|144.98|144.98|144.9|9797
1636971370000|2021-11-15 10:16:10|145.06|144.98|145.1|145|145.12|145|145.06|144.98|0
1636971380000|2021-11-15 10:16:20|145.12|145.02|145.14|145.02|145.14|145.04|145.12|145|0
1636971390000|2021-11-15 10:16:30|||||||||47718
1636971400000|2021-11-15 10:16:40|145.02|145.04|145.02|144.96|145.02|145.04|145|144.96|4843
1636971420000|2021-11-15 10:17:00|||||||||12
1636971440000|2021-11-15 10:17:20|145.04|144.98|145.1|145.02|145.12|145.02|145.04|144.98|43957
1636971450000|2021-11-15 10:17:30|145.14|145.04|145.12|145.02|145.14|145.04|145.12|145.02|1549
1636971460000|2021-11-15 10:17:40|145.1||145.1||145.1||145.1||0
1636971470000|2021-11-15 10:17:50||145.04||145.02||145.04||145.02|2681
1636971480000|2021-11-15 10:18:00|145.14|145.04|145.16|145.04|145.18|145.08|145.14|145.04|5158
1636971490000|2021-11-15 10:18:10|145.14|145.02|145.14|145.04|145.14|145.04|145.1|145.02|0
1636971500000|2021-11-15 10:18:20|||||||||2049
1636971510000|2021-11-15 10:18:30||145.06||145.06||145.06||145.06|0
1636971520000|2021-11-15 10:18:40|145.16|145.08|145.14|145.06|145.18|145.08|145.14|145.06|500
1636971530000|2021-11-15 10:18:50|145.16|145.14|145.22|145.14|145.22|145.14|145.14|145.06|2730
1636971540000|2021-11-15 10:19:00|||||||||10000
1636971550000|2021-11-15 10:19:10|||||||||3632
1636971560000|2021-11-15 10:19:20|145.2||145.2||145.2||145.2||7
1636971570000|2021-11-15 10:19:30|145.22||145.22||145.22||145.22||0
1636971580000|2021-11-15 10:19:40|145.24||145.22||145.24||145.22||0
1636971590000|2021-11-15 10:19:50|145.18||145.18||145.18||145.18||0
1636971600000|2021-11-15 10:20:00|145.16|145.12|145.12|145.06|145.16|145.12|145.12|145.06|9349
1636971610000|2021-11-15 10:20:10|145.14||145.16||145.16||145.12||0
1636971620000|2021-11-15 10:20:20|||||||||6903
1636971630000|2021-11-15 10:20:30|145.06|145.04|144.94|144.86|145.16|145.06|144.94|144.86|20830
1636971640000|2021-11-15 10:20:40|||||||||2250
1636971650000|2021-11-15 10:20:50|||||||||13
1636971660000|2021-11-15 10:21:00|144.92|144.84|144.9|144.84|144.92|144.84|144.9|144.84|0
1636971670000|2021-11-15 10:21:10|144.92|144.86|144.92|144.82|144.98|144.94|144.92|144.82|29327
1636971680000|2021-11-15 10:21:20|144.94|144.84|144.9|144.82|144.94|144.86|144.9|144.82|672
1636971690000|2021-11-15 10:21:30||144.84||144.84||144.86||144.84|0
1636971710000|2021-11-15 10:21:50|144.88|144.82|144.88|144.78|144.88|144.82|144.84|144.78|4724
1636971730000|2021-11-15 10:22:10|144.86|144.8|144.88|144.84|144.88|144.84|144.84|144.8|1422
1636971740000|2021-11-15 10:22:20||144.8||144.84||144.84||144.8|0
1636971750000|2021-11-15 10:22:30|||||||||747
1636971760000|2021-11-15 10:22:40|144.9|144.86|144.92|144.9|144.92|144.9|144.9|144.86|18658
1636971800000|2021-11-15 10:23:20|||||||||14
1636971820000|2021-11-15 10:23:40||144.86||144.88||144.88||144.86|2767
1636971860000|2021-11-15 10:24:20|||||||||339
1636971890000|2021-11-15 10:24:50|144.9|144.86|144.9|144.84|144.9|144.88|144.84|144.82|7325
1636971930000|2021-11-15 10:25:30|144.92|144.86|144.96|144.92|144.98|144.92|144.92|144.86|10290
1636971980000|2021-11-15 10:26:20|144.94|144.9|144.9|144.84|144.94|144.9|144.86|144.78|15153
1636971990000|2021-11-15 10:26:30||144.86||144.86||144.86||144.86|0
1636972030000|2021-11-15 10:27:10|144.88|144.84|144.84|144.78|144.88|144.84|144.84|144.78|5180
1636972040000|2021-11-15 10:27:20|144.82|144.76|144.78|144.7|144.82|144.76|144.76|144.66|1549
1636972060000|2021-11-15 10:27:40|144.76|144.68|144.76|144.66|144.76|144.68|144.76|144.66|10
1636972070000|2021-11-15 10:27:50||144.68||144.68||144.68||144.68|0
1636972110000|2021-11-15 10:28:30|144.78|144.7|144.78|144.72|144.78|144.72|144.78|144.7|1257
1636972130000|2021-11-15 10:28:50|144.76||144.76||144.76||144.76||0
1636972140000|2021-11-15 10:29:00|144.74|144.68|144.68|144.58|144.74|144.68|144.68|144.58|2204
1636972150000|2021-11-15 10:29:10||144.6||144.6||144.6||144.58|1391
1636972160000|2021-11-15 10:29:20|||||||||400
1636972180000|2021-11-15 10:29:40||144.62||144.6||144.62||144.58|10
1636972190000|2021-11-15 10:29:50||144.62||144.62||144.62||144.62|0
1636972210000|2021-11-15 10:30:10|144.66|144.6|144.6|144.52|144.66|144.6|144.56|144.5|3619
1636972220000|2021-11-15 10:30:20|144.56|144.5|144.56|144.5|144.56|144.5|144.56|144.5|0
1636972260000|2021-11-15 10:31:00|144.54|144.52|144.6|144.56|144.64|144.56|144.52|144.52|3269
1636972270000|2021-11-15 10:31:10|144.58|144.54|144.6|144.52|144.6|144.58|144.58|144.52|3500
1636972280000|2021-11-15 10:31:20|144.58||144.58||144.58||144.58||0
1636972290000|2021-11-15 10:31:30|144.6||144.6||144.6||144.6||0
1636972300000|2021-11-15 10:31:40|||||||||915
1636972310000|2021-11-15 10:31:50|144.62|144.54|144.64|144.54|144.66|144.54|144.62|144.54|2339
1636972320000|2021-11-15 10:32:00|144.69|144.54|144.69|144.54|144.69|144.54|144.69|144.54|0
1636972360000|2021-11-15 10:32:40|144.64|144.49|144.64|144.49|144.64|144.49|144.64|144.49|0
1636972370000|2021-11-15 10:32:50|144.66|144.51|144.69|144.56|144.69|144.56|144.64|144.51|0
1636972380000|2021-11-15 10:33:00|144.64|144.51|144.64|144.53|144.69|144.58|144.64|144.51|0
1636972400000|2021-11-15 10:33:20|144.69|144.51|144.69|144.56|144.69|144.56|144.69|144.51|0
1636972410000|2021-11-15 10:33:30|144.64|144.58|144.64|144.53|144.64|144.58|144.64|144.53|0
1636972420000|2021-11-15 10:33:40|144.69|144.58|144.56|144.45|144.69|144.58|144.56|144.45|4344
1636972430000|2021-11-15 10:33:50|144.61|144.5|144.61|144.52|144.61|144.52|144.61|144.5|0
1636972440000|2021-11-15 10:34:00|144.55|144.5|144.61|144.5|144.61|144.5|144.5|144.39|1491
1636972450000|2021-11-15 10:34:10|144.56|144.47|144.56|144.47|144.61|144.52|144.56|144.47|29
1636972470000|2021-11-15 10:34:30|144.61|144.52|144.57|144.46|144.61|144.52|144.56|144.44|1735
1636972480000|2021-11-15 10:34:40|144.52|144.41|144.59|144.46|144.59|144.46|144.52|144.41|0
1636972500000|2021-11-15 10:35:00|144.54|144.41|144.59|144.46|144.59|144.46|144.54|144.41|0
1636972530000|2021-11-15 10:35:30|144.54|144.41|144.54|144.41|144.54|144.41|144.54|144.41|0
1636972540000|2021-11-15 10:35:40|144.59|144.46|144.59|144.46|144.59|144.46|144.54|144.41|0
1636972550000|2021-11-15 10:35:50|144.53|144.38|144.49|144.4|144.53|144.4|144.48|144.33|1521
1636972570000|2021-11-15 10:36:10|144.44|144.35|144.44|144.35|144.44|144.35|144.44|144.35|0
1636972580000|2021-11-15 10:36:20|144.49|144.4|144.51|144.42|144.53|144.42|144.46|144.35|0
1636972590000|2021-11-15 10:36:30|144.46|144.4|144.46|144.37|144.51|144.42|144.46|144.37|0
1636972610000|2021-11-15 10:36:50|144.51|144.42|144.46|144.37|144.51|144.42|144.46|144.37|0
1636972640000|2021-11-15 10:37:20|144.51|144.42|144.46|144.37|144.51|144.42|144.46|144.37|0
1636972650000|2021-11-15 10:37:30|144.51|144.33|144.51|144.42|144.51|144.42|144.46|144.33|1023
1636972660000|2021-11-15 10:37:40|144.48|144.37|144.48|144.35|144.53|144.42|144.48|144.35|1500
1636972670000|2021-11-15 10:37:50|144.53|144.42|144.53|144.42|144.53|144.42|144.53|144.42|0
1636972680000|2021-11-15 10:38:00|144.48|144.37|144.53|144.44|144.53|144.44|144.46|144.37|20
1636972690000|2021-11-15 10:38:10|144.46|144.37|144.51|144.42|144.51|144.42|144.46|144.37|307
1636972700000|2021-11-15 10:38:20|144.46|144.37|144.42|144.27|144.47|144.37|144.42|144.27|39
1636972720000|2021-11-15 10:38:40|144.47|144.32|144.42|144.31|144.47|144.32|144.42|144.27|0
1636972730000|2021-11-15 10:38:50|144.47|144.36|144.42|144.31|144.47|144.36|144.42|144.31|0
1636972740000|2021-11-15 10:39:00|144.47|144.34|144.4|144.31|144.47|144.36|144.4|144.31|0
1636972750000|2021-11-15 10:39:10|144.45|144.36|144.4|144.31|144.45|144.36|144.4|144.31|0
1636972790000|2021-11-15 10:39:50|144.45|144.36|144.53|144.46|144.53|144.46|144.45|144.36|2250
1636972800000|2021-11-15 10:40:00|144.48|144.41|144.4|144.27|144.48|144.41|144.4|144.27|258
1636972810000|2021-11-15 10:40:10|144.45|144.32|144.42|144.29|144.47|144.34|144.42|144.29|0
1636972830000|2021-11-15 10:40:30|144.47|144.34|144.47|144.34|144.47|144.34|144.47|144.34|0
1636972840000|2021-11-15 10:40:40|144.42|144.29|144.42|144.29|144.47|144.34|144.42|144.29|0
1636972870000|2021-11-15 10:41:10|144.47|144.34|144.46|144.31|144.47|144.34|144.46|144.31|0
1636972880000|2021-11-15 10:41:20|144.51|144.36|144.53|144.4|144.53|144.4|144.46|144.31|1322
1636972890000|2021-11-15 10:41:30|144.48|144.35|144.59|144.44|144.59|144.44|144.48|144.35|202
1636972910000|2021-11-15 10:41:50|144.54|144.39|144.59|144.48|144.59|144.48|144.54|144.39|0
1636972930000|2021-11-15 10:42:10|144.54|144.43|144.65|144.5|144.65|144.5|144.54|144.39|1548
1636972940000|2021-11-15 10:42:20|144.6|144.45|144.6|144.45|144.65|144.5|144.6|144.45|0
1636972950000|2021-11-15 10:42:30|144.65|144.5|144.65|144.5|144.65|144.5|144.65|144.5|0
1636972960000|2021-11-15 10:42:40|144.6|144.45|144.6|144.45|144.6|144.45|144.6|144.45|0
1636972970000|2021-11-15 10:42:50|144.62|144.5|144.63|144.5|144.63|144.5|144.58|144.5|0
1636973020000|2021-11-15 10:43:40|144.54|144.41|144.63|144.5|144.63|144.5|144.54|144.41|1510
1636973030000|2021-11-15 10:43:50|144.58|144.45|144.58|144.45|144.63|144.5|144.56|144.45|0
1636973060000|2021-11-15 10:44:20|144.61|144.5|144.61|144.5|144.61|144.5|144.56|144.45|0
1636973080000|2021-11-15 10:44:40|144.54|144.45|144.54|144.45|144.54|144.45|144.54|144.45|0
1636973100000|2021-11-15 10:45:00|144.52|144.43|144.57|144.48|144.57|144.48|144.52|144.43|299
1636973110000|2021-11-15 10:45:10|144.52|144.43|144.52|144.39|144.53|144.44|144.48|144.35|23
1636973120000|2021-11-15 10:45:20|144.51|144.36|144.51|144.36|144.51|144.36|144.46|144.31|280
1636973140000|2021-11-15 10:45:40|144.46|144.4|144.46|144.37|144.46|144.42|144.46|144.37|1290
1636973150000|2021-11-15 10:45:50|144.51|144.4|144.57|144.44|144.57|144.46|144.51|144.4|6
1636973160000|2021-11-15 10:46:00|144.52|144.41|144.63|144.5|144.63|144.5|144.52|144.41|1509
1636973170000|2021-11-15 10:46:10|144.58|144.45|144.58|144.45|144.58|144.45|144.58|144.45|0
1636973180000|2021-11-15 10:46:20|144.63|144.5|144.63|144.5|144.63|144.5|144.63|144.5|0
1636973190000|2021-11-15 10:46:30|144.58|144.45|144.58|144.45|144.58|144.45|144.58|144.45|0
1636973220000|2021-11-15 10:47:00|144.61|144.5|144.56|144.45|144.61|144.5|144.56|144.45|0
1636973280000|2021-11-15 10:48:00|144.58|144.52|144.64|144.54|144.66|144.56|144.58|144.52|3970
1636973310000|2021-11-15 10:48:30|||||||||329
1636973330000|2021-11-15 10:48:50|||||||||500
1636973340000|2021-11-15 10:49:00|||||||||234
1636973400000|2021-11-15 10:50:00|144.62|144.52|144.56|144.5|144.62|144.52|144.56|144.5|6428
1636973430000|2021-11-15 10:50:30|||||||||41210
1636973440000|2021-11-15 10:50:40|144.58|144.52|144.64|144.56|144.66|144.6|144.58|144.52|3877
1636973450000|2021-11-15 10:50:50|144.68|144.6|144.72|144.66|144.74|144.66|144.68|144.6|2611
1636973460000|2021-11-15 10:51:00|144.7|144.68|144.72|144.68|144.72|144.68|144.7|144.68|0
1636973470000|2021-11-15 10:51:10|144.74|144.7|144.82|144.74|144.84|144.76|144.74|144.7|1487
1636973480000|2021-11-15 10:51:20|||||||||281
1636973490000|2021-11-15 10:51:30|||||||||1025
1636973530000|2021-11-15 10:52:10|144.84|144.76|144.82|144.74|144.84|144.76|144.82|144.74|1000
1636973550000|2021-11-15 10:52:30|||||||||1500
1636973560000|2021-11-15 10:52:40|144.84|144.76|144.96|144.9|144.96|144.9|144.84|144.76|26325
1636973570000|2021-11-15 10:52:50|144.98|144.92|145.04|144.96|145.06|144.98|144.98|144.92|2572
1636973580000|2021-11-15 10:53:00|145.02||145.02||145.02||145.02||0
1636973620000|2021-11-15 10:53:40||144.98||144.96||144.98||144.96|13
1636973630000|2021-11-15 10:53:50|145.06|144.98|145.08|145|145.1|145|145.06|144.98|720
1636973660000|2021-11-15 10:54:20|145.06|144.98|145|144.96|145.06|144.98|144.96|144.94|4131
1636973680000|2021-11-15 10:54:40|144.98|144.94|144.96|144.9|144.98|144.94|144.96|144.9|11372
1636973690000|2021-11-15 10:54:50|145|144.92|144.96|144.92|145|144.92|144.96|144.9|2691
1636973710000|2021-11-15 10:55:10|144.98|144.9|144.94|144.86|144.98|144.9|144.94|144.86|3297
1636973720000|2021-11-15 10:55:20||144.88||144.88||144.88||144.88|0
1636973740000|2021-11-15 10:55:40|144.98||144.98||144.98||144.98||0
1636973750000|2021-11-15 10:55:50|144.94||144.94||144.94||144.94||0
1636973760000|2021-11-15 10:56:00|144.98|144.9|144.96|144.88|145.08|144.98|144.96|144.88|2907
1636973770000|2021-11-15 10:56:10|145|144.9|145.08|144.96|145.08|144.96|145|144.9|1386
1636973810000|2021-11-15 10:56:50|145.06||145.06||145.06||145.06||3
1636973840000|2021-11-15 10:57:20|145.08|144.98|145.18|145.1|145.2|145.1|145.08|144.98|14116
1636973870000|2021-11-15 10:57:50|145.16||145.16||145.16||145.16||2
1636973880000|2021-11-15 10:58:00||145.12||145.1||145.12||145.1|0
1636973900000|2021-11-15 10:58:20|145.18|145.12|145.22|145.12|145.24|145.14|145.14|145.1|2477
1636973920000|2021-11-15 10:58:40|145.24|145.16|145.22|145.12|145.24|145.16|145.16|145.12|4773
1636973930000|2021-11-15 10:58:50|145.24|145.16|145.24|145.16|145.24|145.16|145.24|145.16|2052
1636973950000|2021-11-15 10:59:10|145.22|145.12|145.18|145.1|145.22|145.12|145.18|145.1|1675
1636973960000|2021-11-15 10:59:20|||||||||688
1636973980000|2021-11-15 10:59:40|145.2|145.12|145.22|145.12|145.22|145.12|145.2|145.12|0
1636973990000|2021-11-15 10:59:50|||||||||17409
1636974000000|2021-11-15 11:00:00||145.14||145.14||145.14||145.14|18
1636974010000|2021-11-15 11:00:10|145.24||145.24||145.24||145.24||0
1636974020000|2021-11-15 11:00:20|145.26|145.16|145.24|145.14|145.28|145.2|145.2|145.12|4388
1636974030000|2021-11-15 11:00:30|||||||||1005
1636974040000|2021-11-15 11:00:40|145.26|145.16|145.3|145.24|145.32|145.24|145.26|145.16|1407
1636974050000|2021-11-15 11:00:50|145.26|145.22|145.24|145.18|145.26|145.22|145.22|145.14|2523
1636974080000|2021-11-15 11:01:20|145.26||145.22||145.26||145.22||0
1636974090000|2021-11-15 11:01:30|145.24|145.2|145.28|145.2|145.3|145.22|145.24|145.2|981
1636974110000|2021-11-15 11:01:50|145.3||145.26||145.3||145.26||569
1636974140000|2021-11-15 11:02:20|145.24|145.18|145.22|145.18|145.26|145.18|145.22|145.14|576
1636974150000|2021-11-15 11:02:30|145.2|145.14|145.14|145.12|145.2|145.14|145.14|145.08|71264
1636974160000|2021-11-15 11:02:40|145.06|145.08|145.14|145.06|145.18|145.1|145.06|145|62189
1636974170000|2021-11-15 11:02:50|145.18|145.1|145.1|145.04|145.18|145.12|145.1|145.04|36156
1636974180000|2021-11-15 11:03:00||145||145.02||145.02||144.98|301
1636974200000|2021-11-15 11:03:20|145.08|144.98|145|144.94|145.08|144.98|144.96|144.88|12950
1636974220000|2021-11-15 11:03:40|144.98|144.92|145.06|144.98|145.06|144.98|144.94|144.84|16126
1636974230000|2021-11-15 11:03:50|||||||||429
1636974240000|2021-11-15 11:04:00|145.02||145.02||145.02||145.02||0
1636974250000|2021-11-15 11:04:10|||||||||400
1636974270000|2021-11-15 11:04:30|145.06|145|145.12|145.04|145.12|145.04|145.06|145|3372
1636974280000|2021-11-15 11:04:40|145.14|145.06|145.14|145.06|145.14|145.06|145.14|145.06|0
1636974290000|2021-11-15 11:04:50|145.1|145.04|145.1|145.04|145.1|145.04|145.08|145.04|974
1636974300000|2021-11-15 11:05:00|145.08||145.1||145.1||145.08||380
1636974310000|2021-11-15 11:05:10|||||||||904
1636974320000|2021-11-15 11:05:20|145.16|145.06|145.18|145.08|145.2|145.1|145.16|145.06|851
1636974340000|2021-11-15 11:05:40||145.1||145.1||145.1||145.1|0
1636974350000|2021-11-15 11:05:50||145.12||145.12||145.12||145.12|3
1636974360000|2021-11-15 11:06:00|145.16|145.1|145.12|145.06|145.16|145.1|145.12|145.06|6368
1636974370000|2021-11-15 11:06:10|145.1|145.04|145.12|145.04|145.12|145.04|145.04|144.98|5116
1636974400000|2021-11-15 11:06:40|145.14|145.06|145.14|145.06|145.16|145.06|145.14|145.06|3
1636974420000|2021-11-15 11:07:00|||||||||1105
1636974430000|2021-11-15 11:07:10|145.12||145.12||145.12||145.12||1
1636974450000|2021-11-15 11:07:30|145.1||145.12||145.12||145.1||9129
1636974470000|2021-11-15 11:07:50|145.1|145.04|144.94|144.86|145.1|145.04|144.94|144.84|6909
1636974490000|2021-11-15 11:08:10|||||||||536
1636974510000|2021-11-15 11:08:30||144.88||144.88||144.88||144.88|345
1636974520000|2021-11-15 11:08:40||144.9||144.9||144.9||144.9|0
1636974550000|2021-11-15 11:09:10|144.98|144.92|145.02|144.94|145.02|144.94|144.94|144.92|4602
1636974580000|2021-11-15 11:09:40|145||144.98||145||144.98||0
1636974590000|2021-11-15 11:09:50|144.96|144.92|144.84|144.76|144.96|144.92|144.84|144.76|5282
1636974600000|2021-11-15 11:10:00|144.86|144.78|144.86|144.78|144.9|144.8|144.86|144.78|203
1636974610000|2021-11-15 11:10:10|144.84||144.84||144.84||144.84||0
1636974620000|2021-11-15 11:10:20|||||||||3239
1636974630000|2021-11-15 11:10:30|144.88|144.8|144.88|144.78|144.88|144.8|144.88|144.78|0
1636974680000|2021-11-15 11:11:20|||||||||102
1636974690000|2021-11-15 11:11:30|144.92|144.8|144.94|144.86|144.96|144.86|144.88|144.8|3349
1636974700000|2021-11-15 11:11:40|144.96|144.88|145|144.9|145|144.9|144.96|144.88|343
1636974720000|2021-11-15 11:12:00|145.02|144.92|145|144.94|145.02|144.94|145|144.92|0
1636974740000|2021-11-15 11:12:20|145.04|144.96|145.06|144.98|145.06|144.98|145.04|144.96|2
1636974750000|2021-11-15 11:12:30|145.04|145|145.08|145|145.08|145|145.04|145|0
1636974770000|2021-11-15 11:12:50|145.06|144.98|145.06|144.98|145.06|145|145.06|144.98|22
1636974780000|2021-11-15 11:13:00|145.08|145|145.2|145.12|145.22|145.12|145.08|145|17621
1636974790000|2021-11-15 11:13:10|145.22|145.14|145.26|145.16|145.26|145.16|145.22|145.14|0
1636974800000|2021-11-15 11:13:20|145.28|145.18|145.32|145.24|145.32|145.24|145.24|145.16|4454
1636974810000|2021-11-15 11:13:30|145.34|145.26|145.34|145.24|145.34|145.26|145.32|145.24|0
1636974820000|2021-11-15 11:13:40|145.32||145.34||145.34||145.32||0
1636974830000|2021-11-15 11:13:50|145.32||145.32||145.32||145.32||0
1636974840000|2021-11-15 11:14:00|||||||||961
1636974870000|2021-11-15 11:14:30|145.28|145.2|145.24|145.16|145.28|145.2|145.22|145.16|4979
1636974880000|2021-11-15 11:14:40|145.22|145.18|145.24|145.16|145.24|145.18|145.22|145.16|4000
1636974890000|2021-11-15 11:14:50|145.22|145.18|145.24|145.18|145.24|145.2|145.22|145.16|2011
1636974900000|2021-11-15 11:15:00|145.22|145.2|145.32|145.24|145.32|145.24|145.22|145.2|1312
1636974910000|2021-11-15 11:15:10|145.28|145.2|145.24|145.18|145.28|145.2|145.22|145.18|3908
1636974930000|2021-11-15 11:15:30|145.26|145.2|145.28|145.2|145.28|145.24|145.26|145.2|0
1636974950000|2021-11-15 11:15:50||145.22||145.22||145.22||145.22|0
1636974960000|2021-11-15 11:16:00|145.3|145.24|145.36|145.24|145.36|145.24|145.3|145.24|701
1636974970000|2021-11-15 11:16:10|145.38|145.26|145.4|145.34|145.42|145.34|145.36|145.26|0
1636974980000|2021-11-15 11:16:20|145.44||145.42||145.44||145.42||68
1636975000000|2021-11-15 11:16:40|145.44|145.36|145.5|145.4|145.52|145.4|145.44|145.36|46
1636975010000|2021-11-15 11:16:50|145.52|145.42|145.56|145.44|145.56|145.44|145.52|145.42|253
1636975020000|2021-11-15 11:17:00|145.58|145.46|145.6|145.48|145.62|145.5|145.56|145.44|5200
1636975030000|2021-11-15 11:17:10|145.62|145.5|145.62|145.52|145.66|145.58|145.6|145.5|51003
1636975040000|2021-11-15 11:17:20|145.64|145.54|145.62|145.58|145.68|145.6|145.52|145.5|54233
1636975050000|2021-11-15 11:17:30|145.64|145.6|145.68|145.58|145.7|145.6|145.64|145.58|0
1636975060000|2021-11-15 11:17:40|||||||||3408
1636975070000|2021-11-15 11:17:50|||||||||950
1636975080000|2021-11-15 11:18:00||145.6||145.6||145.6||145.6|0
1636975100000|2021-11-15 11:18:20|||||||||3186
1636975120000|2021-11-15 11:18:40|||||||||34351
1636975130000|2021-11-15 11:18:50|145.66|145.58|145.64|145.56|145.66|145.58|145.58|145.52|6664
1636975140000|2021-11-15 11:19:00|145.66|145.58|145.64|145.58|145.66|145.58|145.64|145.58|0
1636975150000|2021-11-15 11:19:10|145.66|145.6|145.66|145.58|145.66|145.6|145.66|145.58|0
1636975180000|2021-11-15 11:19:40|145.64||145.64||145.64||145.64||1
1636975190000|2021-11-15 11:19:50|||||||||27818
1636975200000|2021-11-15 11:20:00|145.58|145.56|145.58|145.54|145.58|145.56|145.56|145.5|12491
1636975220000|2021-11-15 11:20:20|145.62|145.56|145.66|145.56|145.66|145.6|145.6|145.56|19160
1636975240000|2021-11-15 11:20:40||145.58||145.58||145.58||145.58|2000
1636975250000|2021-11-15 11:20:50|145.64|145.6|145.6|145.54|145.64|145.6|145.6|145.54|1467
1636975260000|2021-11-15 11:21:00|145.58|145.52|145.6|145.54|145.62|145.54|145.56|145.48|7359
1636975280000|2021-11-15 11:21:20|145.64|145.58|145.66|145.6|145.66|145.6|145.64|145.58|672
1636975290000|2021-11-15 11:21:30|||||||||3400
1636975310000|2021-11-15 11:21:50|145.7|145.62|145.7|145.6|145.72|145.66|145.66|145.6|7843
1636975320000|2021-11-15 11:22:00||145.62||145.62||145.62||145.62|43400
1636975330000|2021-11-15 11:22:10|145.6|145.6|145.66|145.6|145.7|145.62|145.6|145.54|43000
1636975340000|2021-11-15 11:22:20|145.64|145.62|145.78|145.7|145.78|145.72|145.64|145.54|6621
1636975350000|2021-11-15 11:22:30|145.76||145.76||145.76||145.76||0
1636975370000|2021-11-15 11:22:50|145.74|145.68|145.76|145.7|145.76|145.7|145.72|145.62|6378
1636975380000|2021-11-15 11:23:00|145.74|145.64|145.72|145.64|145.74|145.64|145.72|145.64|1728
1636975410000|2021-11-15 11:23:30|145.7|145.62|145.68|145.64|145.7|145.64|145.68|145.62|46134
1636975450000|2021-11-15 11:24:10|145.66||145.66||145.7||145.66||0
1636975460000|2021-11-15 11:24:20|||||||||400
1636975480000|2021-11-15 11:24:40|145.62|145.62|145.52|145.46|145.62|145.62|145.5|145.42|10100
1636975500000|2021-11-15 11:25:00|145.54|145.48|145.62|145.54|145.62|145.54|145.54|145.48|20959
1636975520000|2021-11-15 11:25:20|145.64|145.56|145.76|145.68|145.76|145.68|145.64|145.56|1444
1636975530000|2021-11-15 11:25:30|145.78|145.7|145.78|145.7|145.78|145.7|145.78|145.7|7000
1636975540000|2021-11-15 11:25:40|145.76|145.68|145.76|145.68|145.76|145.68|145.76|145.68|3982
1636975550000|2021-11-15 11:25:50|145.78|145.7|145.74|145.7|145.78|145.7|145.74|145.7|511
1636975560000|2021-11-15 11:26:00|145.76|145.68|145.8|145.72|145.82|145.74|145.76|145.68|3602
1636975570000|2021-11-15 11:26:10||145.74||145.74||145.74||145.74|0
1636975580000|2021-11-15 11:26:20|145.82||145.82||145.84||145.82||0
1636975590000|2021-11-15 11:26:30|145.8||145.8||145.8||145.8||0
1636975600000|2021-11-15 11:26:40|||||||||580
1636975610000|2021-11-15 11:26:50||145.76||145.76||145.76||145.76|0
1636975620000|2021-11-15 11:27:00||145.74||145.76||145.76||145.74|1762
1636975630000|2021-11-15 11:27:10||145.78||145.76||145.78||145.76|3064
1636975640000|2021-11-15 11:27:20|145.78|145.74|145.8|145.74|145.8|145.74|145.76|145.72|6739
1636975650000|2021-11-15 11:27:30|145.78|145.76|145.8|145.74|145.8|145.78|145.78|145.74|1964
1636975660000|2021-11-15 11:27:40|145.78|145.72|145.8|145.7|145.8|145.72|145.74|145.68|9818
1636975670000|2021-11-15 11:27:50|145.78|145.68|145.78|145.68|145.78|145.72|145.78|145.68|1399
1636975680000|2021-11-15 11:28:00|145.76|145.64|145.74|145.66|145.76|145.66|145.7|145.64|498
1636975690000|2021-11-15 11:28:10|145.76||145.76||145.78||145.76||0
1636975700000|2021-11-15 11:28:20|145.74|145.68|145.76|145.7|145.76|145.7|145.74|145.68|241
1636975710000|2021-11-15 11:28:30|145.74|145.66|145.68|145.58|145.74|145.66|145.66|145.58|5564
1636975730000|2021-11-15 11:28:50||145.62||145.62||145.62||145.62|0
1636975750000|2021-11-15 11:29:10|145.66|145.58|145.6|145.52|145.66|145.58|145.54|145.5|3643
1636975760000|2021-11-15 11:29:20|145.58|145.5|145.58|145.5|145.58|145.5|145.58|145.5|0
1636975770000|2021-11-15 11:29:30|145.6|145.58|145.58|145.5|145.6|145.58|145.58|145.5|2110
1636975800000|2021-11-15 11:30:00|145.6|145.52|145.76|145.72|145.8|145.72|145.6|145.52|2603
1636975810000|2021-11-15 11:30:10|145.74|145.7|145.7|145.64|145.74|145.72|145.68|145.64|6071
1636975820000|2021-11-15 11:30:20|145.68|145.6|145.62|145.56|145.7|145.6|145.62|145.52|3156
1636975840000|2021-11-15 11:30:40|145.64|145.6|145.64|145.56|145.64|145.6|145.64|145.56|1575
1636975850000|2021-11-15 11:30:50|145.62|145.54|145.6|145.56|145.62|145.56|145.6|145.52|1406
1636975880000|2021-11-15 11:31:20||145.52||145.58||145.58||145.52|401
1636975890000|2021-11-15 11:31:30|145.64||145.64||145.64||145.64||0
1636975900000|2021-11-15 11:31:40|||||||||14165
1636975910000|2021-11-15 11:31:50|145.56|145.56|145.58|145.5|145.58|145.56|145.54|145.5|2612
1636975920000|2021-11-15 11:32:00|145.5|145.48|145.44|145.38|145.58|145.48|145.44|145.38|23175
1636975950000|2021-11-15 11:32:30|145.46|145.4|145.5|145.44|145.5|145.44|145.46|145.4|401
1636975960000|2021-11-15 11:32:40|||||||||172
1636975970000|2021-11-15 11:32:50|145.48|145.4|145.14|145.08|145.48|145.4|145.14|145.04|38661
1636975980000|2021-11-15 11:33:00||145.12||145.08||145.12||145.08|3750
1636975990000|2021-11-15 11:33:10|145.12|145.04|145.04|144.94|145.12|145.04|145.02|144.92|11072
1636976000000|2021-11-15 11:33:20||144.96||144.96||144.96||144.96|0
1636976010000|2021-11-15 11:33:30|||||||||834
1636976020000|2021-11-15 11:33:40|145.06|145|145.12|145.06|145.12|145.06|145.06|145|3076
1636976030000|2021-11-15 11:33:50|145.1|145.04|145.12|145.06|145.12|145.06|145.1|145.04|3
1636976060000|2021-11-15 11:34:20|||||||||4019
1636976070000|2021-11-15 11:34:30|145.1|145.02|145.06|144.98|145.1|145.02|145.06|144.98|961
1636976080000|2021-11-15 11:34:40|145.1|145.02|145.06|145.02|145.1|145.02|145.06|145.02|0
1636976090000|2021-11-15 11:34:50|145.1|145.04|145.14|145.08|145.14|145.08|145.1|145.04|3274
1636976160000|2021-11-15 11:36:00|145.16|145.1|145.26|145.16|145.28|145.16|145.16|145.1|5579
1636976170000|2021-11-15 11:36:10|145.28||145.28||145.28||145.28||3
1636976200000|2021-11-15 11:36:40|||||||||688
1636976220000|2021-11-15 11:37:00|145.26||145.26||145.26||145.26||0
1636976230000|2021-11-15 11:37:10|||||||||2065
1636976270000|2021-11-15 11:37:50|||||||||3500
1636976300000|2021-11-15 11:38:20|||||||||324
1636976330000|2021-11-15 11:38:50|145.28|145.2|145.42|145.34|145.42|145.34|145.28|145.2|9970
1636976340000|2021-11-15 11:39:00|145.4|145.32|145.4|145.32|145.4|145.32|145.4|145.3|0
1636976350000|2021-11-15 11:39:10|145.42|145.34|145.42|145.34|145.44|145.36|145.4|145.32|480
1636976360000|2021-11-15 11:39:20||145.32||145.32||145.32||145.32|73
1636976370000|2021-11-15 11:39:30|145.38||145.38||145.38||145.38||5
1636976380000|2021-11-15 11:39:40||145.34||145.36||145.36||145.34|0
1636976390000|2021-11-15 11:39:50|145.44|145.38|145.44|145.38|145.48|145.4|145.44|145.36|2000
1636976400000|2021-11-15 11:40:00||145.4||145.4||145.4||145.4|0
1636976410000|2021-11-15 11:40:10|||||||||26
1636976420000|2021-11-15 11:40:20|145.48|145.42|145.56|145.44|145.56|145.44|145.48|145.42|4610
1636976430000|2021-11-15 11:40:30|145.54|145.46|145.52|145.48|145.54|145.48|145.52|145.46|0
1636976460000|2021-11-15 11:41:00|145.5|145.46|145.42|145.38|145.5|145.46|145.42|145.32|13178
1636976480000|2021-11-15 11:41:20|||||||||825
1636976530000|2021-11-15 11:42:10|||||||||2984
1636976540000|2021-11-15 11:42:20|||||||||2049
1636976560000|2021-11-15 11:42:40|145.38|145.34|145.52|145.44|145.52|145.44|145.38|145.32|4877
1636976590000|2021-11-15 11:43:10|145.5||145.5||145.5||145.5||500
1636976600000|2021-11-15 11:43:20|145.48|145.4|145.46|145.38|145.48|145.4|145.46|145.38|326
1636976620000|2021-11-15 11:43:40||145.4||145.4||145.4||145.4|0
1636976630000|2021-11-15 11:43:50|145.44|145.38|145.42|145.38|145.46|145.38|145.42|145.38|254
1636976650000|2021-11-15 11:44:10|||||||||2063
1636976660000|2021-11-15 11:44:20|||||||||1800
1636976680000|2021-11-15 11:44:40||145.4||145.4||145.4||145.4|118
1636976690000|2021-11-15 11:44:50||145.38||145.38||145.4||145.38|2187
1636976700000|2021-11-15 11:45:00|145.4|145.34|145.4|145.3|145.4|145.34|145.36|145.28|6146
1636976710000|2021-11-15 11:45:10||145.32||145.32||145.32||145.32|0
1636976730000|2021-11-15 11:45:30|145.38|145.28|145.36|145.28|145.38|145.28|145.36|145.28|435
1636976760000|2021-11-15 11:46:00|145.34|145.3|145.3|145.26|145.34|145.3|145.3|145.22|4212
1636976770000|2021-11-15 11:46:10|145.28|145.22|145.26|145.18|145.28|145.22|145.26|145.18|25
1636976780000|2021-11-15 11:46:20||145.2||145.2||145.2||145.2|0
1636976790000|2021-11-15 11:46:30|145.28|145.22|145.34|145.3|145.36|145.3|145.28|145.22|27766
1636976800000|2021-11-15 11:46:40|145.32|145.26|145.2|145.12|145.32|145.26|145.2|145.1|4495
1636976830000|2021-11-15 11:47:10|145.24|145.14|145.26|145.22|145.3|145.24|145.24|145.14|17005
1636976850000|2021-11-15 11:47:30|145.3|145.24|145.3|145.24|145.3|145.24|145.3|145.24|723
1636976860000|2021-11-15 11:47:40||145.22||145.24||145.24||145.22|0
1636976880000|2021-11-15 11:48:00||145.26||145.26||145.26||145.26|15
1636976890000|2021-11-15 11:48:10|145.28|145.24|145.2|145.12|145.3|145.24|145.2|145.12|5972
1636976900000|2021-11-15 11:48:20|145.22|145.14|145.24|145.14|145.24|145.14|145.22|145.14|0
1636976920000|2021-11-15 11:48:40|145.22|145.16|145.22|145.14|145.22|145.18|145.22|145.14|1019
1636976950000|2021-11-15 11:49:10|145.24|145.18|145.3|145.24|145.3|145.24|145.24|145.18|15359
1636976970000|2021-11-15 11:49:30|145.28|145.22|145.3|145.24|145.3|145.24|145.28|145.22|0
1636976980000|2021-11-15 11:49:40|145.34|145.26|145.34|145.26|145.34|145.26|145.34|145.26|1392
1636976990000|2021-11-15 11:49:50|||||||||246
1636977000000|2021-11-15 11:50:00|145.32|145.24|145.16|145.1|145.32|145.24|145.16|145.08|29750
1636977010000|2021-11-15 11:50:10|145.2|145.12|145.24|145.14|145.24|145.14|145.2|145.12|1502
1636977020000|2021-11-15 11:50:20|145.22|145.16|145.24|145.16|145.24|145.16|145.22|145.16|0
1636977040000|2021-11-15 11:50:40|||||||||1755
1636977050000|2021-11-15 11:50:50|145.26|145.2|145.28|145.2|145.28|145.2|145.26|145.2|0
1636977080000|2021-11-15 11:51:20|145.3|145.22|145.3|145.22|145.3|145.22|145.3|145.22|103
1636977090000|2021-11-15 11:51:30|145.28|145.2|145.3|145.22|145.3|145.22|145.28|145.2|0
1636977100000|2021-11-15 11:51:40|145.32||145.3||145.32||145.3||1251
1636977130000|2021-11-15 11:52:10|145.28|145.24|145.34|145.3|145.34|145.3|145.28|145.24|1507
1636977140000|2021-11-15 11:52:20|||||||||1889
1636977160000|2021-11-15 11:52:40|145.32|145.26|145.42|145.36|145.44|145.36|145.32|145.24|11170
1636977180000|2021-11-15 11:53:00|||||||||2123
1636977190000|2021-11-15 11:53:10|145.4|145.32|145.34|145.26|145.4|145.32|145.3|145.24|5096
1636977200000|2021-11-15 11:53:20||145.28||145.3||145.32||145.28|3487
1636977210000|2021-11-15 11:53:30||145.32||145.3||145.32||145.3|0
1636977230000|2021-11-15 11:53:50||145.32||145.32||145.32||145.32|0
1636977240000|2021-11-15 11:54:00|||||||||267
1636977250000|2021-11-15 11:54:10|145.38|145.36|145.4|145.36|145.42|145.38|145.38|145.34|1504
1636977300000|2021-11-15 11:55:00|145.38|145.34|145.24|145.16|145.38|145.34|145.24|145.16|13943
1636977310000|2021-11-15 11:55:10|145.26|145.18|145.24|145.18|145.28|145.18|145.24|145.18|0
1636977340000|2021-11-15 11:55:40|145.28||145.28||145.28||145.28||209
1636977390000|2021-11-15 11:56:30|||||||||2753
1636977400000|2021-11-15 11:56:40|145.26||145.26||145.26||145.24||0
1636977410000|2021-11-15 11:56:50|145.28|145.2|145.28|145.2|145.28|145.2|145.28|145.2|0
1636977430000|2021-11-15 11:57:10|145.26|145.18|145.2|145.12|145.26|145.18|145.18|145.08|23626
1636977440000|2021-11-15 11:57:20|145.22||145.22||145.22||145.22||0
1636977470000|2021-11-15 11:57:50|145.24||145.24||145.24||145.24||950
1636977480000|2021-11-15 11:58:00|145.22|145.14|145.18|145.12|145.24|145.16|145.18|145.12|987
1636977510000|2021-11-15 11:58:30|145.2||145.2||145.2||145.2||1487
1636977520000|2021-11-15 11:58:40||145.14||145.12||145.14||145.12|0
1636977540000|2021-11-15 11:59:00|145.18|145.1|145.04|144.94|145.18|145.1|145.02|144.92|9435
1636977560000|2021-11-15 11:59:20|145.02||145.02||145.02||145.02||926
1636977570000|2021-11-15 11:59:30|||||||||2278
1636977580000|2021-11-15 11:59:40|145||145||145||145||0
1636977600000|2021-11-15 12:00:00|||||||||2296
1636977610000|2021-11-15 12:00:10|144.98||144.96||144.98||144.96||0
1636977620000|2021-11-15 12:00:20|144.94|144.88|144.94|144.9|144.94|144.9|144.94|144.82|46
1636977630000|2021-11-15 12:00:30|144.92|144.86|144.94|144.84|144.94|144.86|144.9|144.82|1611
1636977640000|2021-11-15 12:00:40||144.86||144.86||144.88||144.86|600
1636977650000|2021-11-15 12:00:50|144.92||144.92||144.92||144.92||371
1636977670000|2021-11-15 12:01:10|144.94|144.88|145.06|145.02|145.1|145.02|144.94|144.88|24043
1636977680000|2021-11-15 12:01:20||145||145||145||145|981
1636977690000|2021-11-15 12:01:30||145.02||145.02||145.02||145.02|0
1636977700000|2021-11-15 12:01:40|145.08|145.04|145.28|145.26|145.3|145.26|145.08|145.04|33873
1636977710000|2021-11-15 12:01:50|145.34|145.28|145.4|145.3|145.4|145.3|145.34|145.28|2004
1636977720000|2021-11-15 12:02:00|145.38|145.32|145.36|145.3|145.4|145.36|145.34|145.3|4109
1636977730000|2021-11-15 12:02:10|145.34|145.28|145.34|145.26|145.34|145.28|145.34|145.22|1713
1636977740000|2021-11-15 12:02:20|145.36|145.28|145.38|145.28|145.38|145.28|145.36|145.28|0
1636977750000|2021-11-15 12:02:30|145.4||145.38||145.4||145.38||0
1636977760000|2021-11-15 12:02:40|145.4|145.3|145.4|145.36|145.4|145.36|145.4|145.3|508
1636977770000|2021-11-15 12:02:50|145.38|145.32|145.36|145.3|145.38|145.32|145.34|145.3|893
1636977780000|2021-11-15 12:03:00|145.34|145.28|145.34|145.26|145.34|145.28|145.32|145.26|2739
1636977790000|2021-11-15 12:03:10|145.3|145.22|145.3|145.24|145.3|145.26|145.28|145.2|9446
1636977800000|2021-11-15 12:03:20|145.28|145.22|145.26|145.22|145.28|145.24|145.26|145.22|1603
1636977810000|2021-11-15 12:03:30|145.28|145.24|145.52|145.4|145.52|145.4|145.28|145.24|24279
1636977820000|2021-11-15 12:03:40|145.5|145.38|145.38|145.28|145.5|145.38|145.38|145.28|23968
1636977830000|2021-11-15 12:03:50|145.42|145.32|145.42|145.38|145.42|145.38|145.42|145.32|23500
1636977840000|2021-11-15 12:04:00|145.4|145.36|145.4|145.34|145.4|145.36|145.4|145.34|1547
1636977860000|2021-11-15 12:04:20|145.42||145.42||145.42||145.42||82
1636977890000|2021-11-15 12:04:50|145.38|145.36|145.36|145.28|145.38|145.36|145.32|145.28|13020
1636977900000|2021-11-15 12:05:00|145.38|145.3|145.46|145.36|145.46|145.36|145.38|145.3|1500
1636977920000|2021-11-15 12:05:20|145.48|145.4|145.48|145.4|145.48|145.4|145.48|145.4|0
1636977930000|2021-11-15 12:05:30|145.46|145.42|145.46|145.4|145.46|145.42|145.46|145.4|1500
1636977990000|2021-11-15 12:06:30|||||||||198
1636978020000|2021-11-15 12:07:00|||||||||50
1636978040000|2021-11-15 12:07:20|145.44|145.38|145.38|145.36|145.44|145.38|145.38|145.3|15463
1636978080000|2021-11-15 12:08:00|145.4||145.42||145.42||145.4||16525
1636978100000|2021-11-15 12:08:20|145.38|145.34|145.36|145.28|145.38|145.34|145.34|145.28|6726
1636978110000|2021-11-15 12:08:30|145.32|145.24|145.32|145.24|145.32|145.24|145.28|145.24|899
1636978130000|2021-11-15 12:08:50|||||||||1509
1636978140000|2021-11-15 12:09:00|||||||||1376
1636978150000|2021-11-15 12:09:10|||||||||1000
1636978160000|2021-11-15 12:09:20|145.36|145.26|145.34|145.26|145.4|145.3|145.34|145.26|5934
1636978170000|2021-11-15 12:09:30|145.32|145.24|145.34|145.26|145.34|145.26|145.32|145.24|0
1636978200000|2021-11-15 12:10:00|145.36|145.28|145.38|145.28|145.38|145.28|145.36|145.28|175
1636978210000|2021-11-15 12:10:10|145.4|145.3|145.42|145.36|145.42|145.36|145.4|145.3|15173
1636978220000|2021-11-15 12:10:20|||||||||9259
1636978230000|2021-11-15 12:10:30||145.4||145.4||145.4||145.4|1407
1636978310000|2021-11-15 12:11:50|||||||||2265
1636978320000|2021-11-15 12:12:00|145.4|145.36|145.42|145.38|145.42|145.38|145.4|145.36|1564
1636978340000|2021-11-15 12:12:20|145.44|145.4|145.44|145.38|145.44|145.4|145.44|145.38|633
1636978400000|2021-11-15 12:13:20|||||||||1381
1636978410000|2021-11-15 12:13:30||145.4||145.4||145.4||145.4|284
1636978420000|2021-11-15 12:13:40||145.38||145.4||145.4||145.38|0
1636978440000|2021-11-15 12:14:00|||||||||36000
1636978450000|2021-11-15 12:14:10|145.38|145.38|145.38|145.32|145.38|145.38|145.36|145.28|4921
1636978460000|2021-11-15 12:14:20|145.36|145.3|145.4|145.34|145.42|145.34|145.36|145.3|2308
1636978490000|2021-11-15 12:14:50|||||||||13832
1636978500000|2021-11-15 12:15:00|||||||||3438
1636978520000|2021-11-15 12:15:20|145.38|145.32|145.38|145.34|145.38|145.34|145.38|145.32|3890
1636978540000|2021-11-15 12:15:40|||||||||16797
1636978550000|2021-11-15 12:15:50|145.36|145.32|145.34|145.28|145.36|145.32|145.3|145.28|20579
1636978560000|2021-11-15 12:16:00|||||||||20000
1636978570000|2021-11-15 12:16:10|145.28|145.3|145.3|145.28|145.34|145.32|145.28|145.26|20016
1636978580000|2021-11-15 12:16:20|145.34|145.3|145.34|145.28|145.36|145.3|145.34|145.28|1535
1636978600000|2021-11-15 12:16:40|||||||||3440
1636978610000|2021-11-15 12:16:50|145.36|145.3|145.36|145.3|145.38|145.32|145.32|145.3|6608
1636978620000|2021-11-15 12:17:00|145.4|145.32|145.4|145.32|145.4|145.34|145.38|145.32|1000
1636978630000|2021-11-15 12:17:10|||||||||5520
1636978690000|2021-11-15 12:18:10|145.38||145.38||145.38||145.38||0
1636978740000|2021-11-15 12:19:00|145.36|145.3|145.26|145.2|145.36|145.3|145.26|145.2|12520
1636978760000|2021-11-15 12:19:20|145.24|145.16|145.2|145.12|145.24|145.16|145.16|145.06|3986
1636978770000|2021-11-15 12:19:30|145.22|145.14|145.22|145.16|145.22|145.18|145.22|145.14|3961
1636978780000|2021-11-15 12:19:40|||||||||600
1636978800000|2021-11-15 12:20:00|145.2|145.14|145.2|145.12|145.2|145.14|145.2|145.12|20
1636978810000|2021-11-15 12:20:10|145.22|145.14|145.22|145.18|145.22|145.18|145.22|145.14|1500
1636978870000|2021-11-15 12:21:10|145.24|145.2|145.26|145.18|145.28|145.2|145.24|145.18|1527
1636978890000|2021-11-15 12:21:30|||||||||11172
1636979000000|2021-11-15 12:23:20||145.2||145.2||145.2||145.2|320
1636979040000|2021-11-15 12:24:00|145.24||145.24||145.24||145.24||178
1636979060000|2021-11-15 12:24:20|145.26||145.26||145.26||145.26||0
1636979080000|2021-11-15 12:24:40|145.24||145.24||145.24||145.24||5
1636979090000|2021-11-15 12:24:50|||||||||649
1636979120000|2021-11-15 12:25:20||145.18||145.18||145.2||145.16|2697
1636979130000|2021-11-15 12:25:30|145.26|145.2|145.4|145.32|145.4|145.32|145.26|145.2|20949
1636979140000|2021-11-15 12:25:40||145.34||145.36||145.36||145.34|0
1636979150000|2021-11-15 12:25:50||145.34||145.34||145.34||145.34|0
1636979160000|2021-11-15 12:26:00|||||||||2738
1636979180000|2021-11-15 12:26:20|145.38|145.32|145.32|145.24|145.38|145.32|145.32|145.24|7728
1636979190000|2021-11-15 12:26:30|145.34|145.28|145.36|145.28|145.36|145.28|145.34|145.28|0
1636979210000|2021-11-15 12:26:50|||||||||6232
1636979220000|2021-11-15 12:27:00|||||||||4867
1636979230000|2021-11-15 12:27:10|||||||||49
1636979260000|2021-11-15 12:27:40|145.34|145.24|145.28|145.24|145.34|145.24|145.28|145.24|1551
1636979270000|2021-11-15 12:27:50|||||||||335
1636979280000|2021-11-15 12:28:00|145.24|145.2|145.28|145.22|145.28|145.22|145.24|145.18|1034
1636979290000|2021-11-15 12:28:10|145.24|145.18|145.2|145.14|145.24|145.18|145.18|145.12|8330
1636979300000|2021-11-15 12:28:20|145.22|145.16|145.24|145.18|145.26|145.18|145.22|145.16|10
1636979320000|2021-11-15 12:28:40|145.22|145.14|145.16|145.06|145.22|145.14|145.12|145.02|5948
1636979330000|2021-11-15 12:28:50|145.14||145.12||145.14||145.12||0
1636979340000|2021-11-15 12:29:00|||||||||15028
1636979370000|2021-11-15 12:29:30|145.14|145.08|145.18|145.1|145.2|145.12|145.14|145.08|1845
1636979380000|2021-11-15 12:29:40|145.2|145.12|145.16|145.1|145.2|145.12|145.16|145.1|0
1636979400000|2021-11-15 12:30:00|145.18|145.12|145.12|145.06|145.22|145.12|145.12|145.06|972
1636979430000|2021-11-15 12:30:30|145.1|145.04|145.08|145|145.1|145.06|145.02|144.94|10613
1636979440000|2021-11-15 12:30:40|145.1|145.02|145.18|145.08|145.18|145.08|145.1|145.02|14102
1636979470000|2021-11-15 12:31:10|145.16|145.06|145.12|145.02|145.16|145.06|145.12|145.02|4505
1636979480000|2021-11-15 12:31:20||145.04||145.02||145.04||145.02|0
1636979490000|2021-11-15 12:31:30||145.04||145.04||145.04||145.04|274
1636979520000|2021-11-15 12:32:00||145.02||145.02||145.02||145.02|1378
1636979530000|2021-11-15 12:32:10||145.04||145.04||145.04||145.04|70
1636979550000|2021-11-15 12:32:30|145.14|145.06|145.12|145.04|145.14|145.06|145.12|145.04|1430
1636979560000|2021-11-15 12:32:40|145.14|145.06|145.18|145.12|145.18|145.12|145.14|145.06|981
1636979580000|2021-11-15 12:33:00|145.16||145.18||145.18||145.16||0
1636979590000|2021-11-15 12:33:10|145.16||145.16||145.16||145.16||0
1636979600000|2021-11-15 12:33:20|145.18||145.18||145.18||145.18||3
1636979660000|2021-11-15 12:34:20|145.2|145.14|145.3|145.22|145.3|145.22|145.2|145.14|12504
1636979670000|2021-11-15 12:34:30|145.28|145.2|145.26|145.2|145.28|145.2|145.26|145.2|1
1636979700000|2021-11-15 12:35:00|145.24|145.18|145.2|145.1|145.24|145.18|145.16|145.08|5624
1636979710000|2021-11-15 12:35:10|145.22|145.12|145.16|145.12|145.24|145.14|145.16|145.12|1709
1636979720000|2021-11-15 12:35:20||145.08||145.12||145.12||145.06|1715
1636979730000|2021-11-15 12:35:30|145.2|145.14|145.2|145.14|145.22|145.14|145.2|145.14|644
1636979740000|2021-11-15 12:35:40|145.18|145.12|145.1|145|145.18|145.12|145.06|144.98|5951
1636979750000|2021-11-15 12:35:50||145.02||145.02||145.02||145.02|71
1636979780000|2021-11-15 12:36:20|||||||||840
1636979810000|2021-11-15 12:36:50|||||||||5614
1636979820000|2021-11-15 12:37:00|145.12|145.04|145.1|145.02|145.12|145.04|145.1|145.02|0
1636979840000|2021-11-15 12:37:20|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|0
1636979850000|2021-11-15 12:37:30|||||||||100
1636979860000|2021-11-15 12:37:40|145.1||145.1||145.1||145.1||0
1636979890000|2021-11-15 12:38:10|||||||||52
1636979920000|2021-11-15 12:38:40|145.08|145.02|145.04|144.98|145.08|145.02|145.04|144.96|5598
1636979930000|2021-11-15 12:38:50|145.06|145|145.08|144.98|145.08|145|145.06|144.98|0
1636979940000|2021-11-15 12:39:00|||||||||394
1636979970000|2021-11-15 12:39:30||145||145.02||145.02||145|11284
1636979980000|2021-11-15 12:39:40||145.04||145.02||145.04||145.02|595
1636980000000|2021-11-15 12:40:00|||||||||2757
1636980010000|2021-11-15 12:40:10|||||||||46
1636980030000|2021-11-15 12:40:30|||||||||2828
1636980080000|2021-11-15 12:41:20|145.06||145.06||145.06||145.06||45
1636980090000|2021-11-15 12:41:30|||||||||712
1636980170000|2021-11-15 12:42:50|145.04|144.98|145.06|145.02|145.06|145.02|145.02|144.98|7711
1636980180000|2021-11-15 12:43:00||145||145||145||144.98|2282
1636980190000|2021-11-15 12:43:10|145.04|144.98|145.04|144.98|145.04|144.98|145.04|144.98|1500
1636980200000|2021-11-15 12:43:20|145.02||145.04||145.04||145.02||0
1636980210000|2021-11-15 12:43:30|||||||||1639
1636980220000|2021-11-15 12:43:40|145.02|144.94|144.96|144.88|145.02|144.94|144.96|144.86|5387
1636980240000|2021-11-15 12:44:00|||||||||138
1636980270000|2021-11-15 12:44:30|||||||||678
1636980350000|2021-11-15 12:45:50|||||||||2800
1636980370000|2021-11-15 12:46:10||144.9||144.9||144.92||144.9|4354
1636980380000|2021-11-15 12:46:20|||||||||4084
1636980390000|2021-11-15 12:46:30|144.94|144.88|144.86|144.8|144.94|144.88|144.86|144.8|2454
1636980400000|2021-11-15 12:46:40|144.88|144.86|144.94|144.9|144.96|144.92|144.86|144.8|13947
1636980410000|2021-11-15 12:46:50|||||||||10442
1636980420000|2021-11-15 12:47:00|144.86|144.86|144.94|144.86|144.96|144.94|144.86|144.82|30261
1636980430000|2021-11-15 12:47:10|144.96|144.88|144.96|144.88|144.96|144.88|144.96|144.88|5
1636980440000|2021-11-15 12:47:20|144.94|144.86|144.94|144.86|144.94|144.86|144.94|144.86|0
1636980450000|2021-11-15 12:47:30||144.88||144.88||144.88||144.88|0
1636980460000|2021-11-15 12:47:40|||||||||683
1636980470000|2021-11-15 12:47:50|||||||||6859
1636980500000|2021-11-15 12:48:20|||||||||2000
1636980520000|2021-11-15 12:48:40|||||||||1035
1636980550000|2021-11-15 12:49:10|144.96||144.96||144.96||144.96||50
1636980560000|2021-11-15 12:49:20|144.94||144.94||144.94||144.94||0
1636980590000|2021-11-15 12:49:50|144.96|144.9|145|144.94|145|144.94|144.96|144.9|3375
1636980600000|2021-11-15 12:50:00|144.98|144.9|144.96|144.9|144.98|144.9|144.94|144.88|0
1636980620000|2021-11-15 12:50:20||144.92||144.9||144.92||144.9|500
1636980640000|2021-11-15 12:50:40|144.94||144.96||144.96||144.94||0
1636980650000|2021-11-15 12:50:50|144.94||144.94||144.94||144.94||0
1636980660000|2021-11-15 12:51:00|144.92|144.88|144.9|144.84|144.92|144.88|144.9|144.82|4099
1636980670000|2021-11-15 12:51:10|144.92|144.86|144.94|144.9|144.94|144.9|144.92|144.86|0
1636980680000|2021-11-15 12:51:20||144.88||144.86||144.88||144.86|0
1636980690000|2021-11-15 12:51:30|144.96|144.9|145.04|144.98|145.04|144.98|144.96|144.9|9011
1636980700000|2021-11-15 12:51:40||145||144.98||145||144.98|0
1636980710000|2021-11-15 12:51:50|145.06|145|145.16|145.1|145.18|145.1|145.06|145|5133
1636980720000|2021-11-15 12:52:00|145.14|145.08|145.1|145.06|145.16|145.08|145.1|145.04|1037
1636980750000|2021-11-15 12:52:30|145.12|145.08|145.14|145.08|145.14|145.08|145.12|145.08|599
1636980780000|2021-11-15 12:53:00|145.12|145.06|145.06|145|145.12|145.08|145.06|145|30592
1636980790000|2021-11-15 12:53:10|145.04|144.98|145|144.9|145.04|144.98|144.96|144.86|7154
1636980800000|2021-11-15 12:53:20|144.98|144.88|144.96|144.9|144.98|144.9|144.94|144.86|1631
1636980810000|2021-11-15 12:53:30|144.9|144.92|145|144.92|145|144.92|144.9|144.86|18172
1636980820000|2021-11-15 12:53:40|144.98|144.9|145|144.92|145|144.92|144.98|144.88|500
1636980830000|2021-11-15 12:53:50|145.02|144.94|145.06|145|145.08|145.02|145.02|144.94|24178
1636980850000|2021-11-15 12:54:10|145.04|144.98|144.94|144.86|145.04|145|144.94|144.86|5653
1636980860000|2021-11-15 12:54:20|144.96|144.88|144.98|144.88|144.98|144.88|144.96|144.88|0
1636980870000|2021-11-15 12:54:30|144.94|144.86|144.94|144.86|144.94|144.86|144.94|144.86|104
1636980890000|2021-11-15 12:54:50|144.92||144.92||144.92||144.92||0
1636980900000|2021-11-15 12:55:00|144.86|144.84|144.84|144.76|144.88|144.84|144.84|144.76|2528
1636980910000|2021-11-15 12:55:10|144.86|144.78|144.84|144.74|144.88|144.78|144.76|144.7|8480
1636980920000|2021-11-15 12:55:20|144.82|144.72|144.76|144.7|144.82|144.74|144.76|144.7|4435
1636980930000|2021-11-15 12:55:30|144.74|144.66|144.8|144.7|144.8|144.7|144.6|144.5|25561
1636980940000|2021-11-15 12:55:40|144.78|144.68|144.68|144.62|144.78|144.68|144.68|144.6|1873
1636980970000|2021-11-15 12:56:10|||||||||3952
1636980990000|2021-11-15 12:56:30|144.72|144.64|144.72|144.64|144.74|144.68|144.68|144.62|1838
1636981000000|2021-11-15 12:56:40|144.68|144.62|144.68|144.64|144.68|144.64|144.68|144.62|2861
1636981020000|2021-11-15 12:57:00|144.66|144.62|144.62|144.56|144.66|144.62|144.62|144.54|3151
1636981030000|2021-11-15 12:57:10|144.64|144.58|144.62|144.56|144.66|144.58|144.62|144.56|2093
1636981080000|2021-11-15 12:58:00|144.6|144.52|144.52|144.42|144.6|144.52|144.48|144.38|6505
1636981090000|2021-11-15 12:58:10|144.56|144.46|144.56|144.46|144.58|144.52|144.56|144.46|30548
1636981100000|2021-11-15 12:58:20||144.48||144.48||144.48||144.48|0
1636981110000|2021-11-15 12:58:30|144.52|144.46|144.34|144.24|144.52|144.46|144.34|144.24|14481
1636981120000|2021-11-15 12:58:40|144.38|144.26|144.46|144.34|144.46|144.38|144.38|144.26|14746
1636981130000|2021-11-15 12:58:50||144.36||144.36||144.38||144.36|0
1636981140000|2021-11-15 12:59:00||144.34||144.36||144.36||144.34|0
1636981150000|2021-11-15 12:59:10||144.38||144.38||144.38||144.38|0
1636981180000|2021-11-15 12:59:40|144.5|144.4|144.62|144.54|144.72|144.6|144.5|144.4|35408
1636981190000|2021-11-15 12:59:50|144.64|144.56|144.66|144.58|144.66|144.58|144.64|144.56|0
1636981200000|2021-11-15 13:00:00|144.64|144.56|144.5|144.4|144.64|144.56|144.5|144.4|2070
1636981210000|2021-11-15 13:00:10|144.52|144.38|144.46|144.32|144.54|144.44|144.46|144.32|7415
1636981220000|2021-11-15 13:00:20||144.34||144.36||144.36||144.34|0
1636981240000|2021-11-15 13:00:40||144.38||144.38||144.38||144.38|0
1636981250000|2021-11-15 13:00:50||144.4||144.4||144.4||144.4|207
1636981260000|2021-11-15 13:01:00|144.48|144.42|144.48|144.4|144.5|144.46|144.48|144.4|19224
1636981270000|2021-11-15 13:01:10|||||||||233
1636981280000|2021-11-15 13:01:20|144.5|144.42|144.48|144.4|144.5|144.42|144.48|144.4|19700
1636981310000|2021-11-15 13:01:50|||||||||4481
1636981320000|2021-11-15 13:02:00|144.5|144.42|144.48|144.42|144.5|144.42|144.46|144.4|4723
1636981330000|2021-11-15 13:02:10|144.5|144.44|144.58|144.5|144.58|144.5|144.5|144.44|14198
1636981350000|2021-11-15 13:02:30||144.52||144.52||144.52||144.52|0
1636981360000|2021-11-15 13:02:40|144.56|144.5|144.54|144.46|144.56|144.52|144.5|144.46|7084
1636981370000|2021-11-15 13:02:50|144.58|144.48|144.58|144.48|144.58|144.48|144.58|144.48|460
1636981400000|2021-11-15 13:03:20|144.56|144.46|144.58|144.48|144.58|144.48|144.54|144.46|0
1636981410000|2021-11-15 13:03:30|||||||||2386
1636981450000|2021-11-15 13:04:10|144.56|144.5|144.56|144.48|144.56|144.5|144.56|144.48|2313
1636981470000|2021-11-15 13:04:30|||||||||2437
1636981490000|2021-11-15 13:04:50|||||||||2251
1636981510000|2021-11-15 13:05:10|144.54|144.46|144.56|144.46|144.56|144.46|144.48|144.42|4579
1636981540000|2021-11-15 13:05:40|144.58|144.48|144.58|144.48|144.58|144.52|144.58|144.48|4833
1636981560000|2021-11-15 13:06:00|144.56|144.5|144.58|144.48|144.58|144.5|144.56|144.48|702
1636981570000|2021-11-15 13:06:10|144.56||144.56||144.56||144.56||6
1636981580000|2021-11-15 13:06:20|||||||||1393
1636981620000|2021-11-15 13:07:00|||||||||5846
1636981640000|2021-11-15 13:07:20|144.58|144.5|144.62|144.56|144.64|144.56|144.56|144.5|974
1636981660000|2021-11-15 13:07:40|||||||||748
1636981680000|2021-11-15 13:08:00|||||||||747
1636981740000|2021-11-15 13:09:00|144.66|144.58|144.7|144.64|144.72|144.64|144.66|144.58|2803
1636981750000|2021-11-15 13:09:10|144.68||144.72||144.72||144.68||0
1636981760000|2021-11-15 13:09:20|144.68||144.68||144.68||144.68||4664
1636981770000|2021-11-15 13:09:30|144.72|144.66|144.7|144.66|144.74|144.66|144.7|144.66|344
1636981780000|2021-11-15 13:09:40||144.64||144.64||144.64||144.64|0
1636981800000|2021-11-15 13:10:00||144.66||144.66||144.66||144.66|0
1636981830000|2021-11-15 13:10:30||144.64||144.64||144.64||144.64|774
1636981850000|2021-11-15 13:10:50||144.66||144.64||144.66||144.64|0
1636981880000|2021-11-15 13:11:20|144.68|144.68|144.62|144.58|144.68|144.68|144.62|144.58|7573
1636981890000|2021-11-15 13:11:30|144.64||144.62||144.64||144.62||3243
1636981920000|2021-11-15 13:12:00|144.6|144.56|144.6|144.52|144.6|144.56|144.56|144.48|1296
1636981940000|2021-11-15 13:12:20|||||||||701
1636981960000|2021-11-15 13:12:40|||||||||148
1636981970000|2021-11-15 13:12:50|144.58|144.5|144.56|144.48|144.58|144.5|144.56|144.48|1175
1636981980000|2021-11-15 13:13:00|||||||||229
1636982010000|2021-11-15 13:13:30|||||||||4843
1636982040000|2021-11-15 13:14:00|144.6|144.5|144.62|144.54|144.62|144.54|144.6|144.5|6381
1636982100000|2021-11-15 13:15:00|||||||||6878
1636982120000|2021-11-15 13:15:20|144.6|144.6|144.62|144.56|144.62|144.6|144.6|144.56|7642
1636982130000|2021-11-15 13:15:30|144.6|144.54|144.58|144.52|144.6|144.54|144.56|144.5|5996
1636982140000|2021-11-15 13:15:40|||||||||50
1636982150000|2021-11-15 13:15:50|144.6|144.56|144.64|144.58|144.68|144.62|144.6|144.56|4485
1636982170000|2021-11-15 13:16:10|||||||||15
1636982190000|2021-11-15 13:16:30|144.62|144.54|144.58|144.52|144.62|144.56|144.58|144.52|1228
1636982200000|2021-11-15 13:16:40|144.6|144.54|144.58|144.52|144.62|144.54|144.58|144.52|0
1636982210000|2021-11-15 13:16:50||144.54||144.52||144.54||144.52|0
1636982230000|2021-11-15 13:17:10||144.54||144.52||144.54||144.52|0
1636982250000|2021-11-15 13:17:30|144.62|144.54|144.6|144.52|144.64|144.56|144.6|144.52|2440
1636982270000|2021-11-15 13:17:50||144.54||144.54||144.54||144.54|0
1636982280000|2021-11-15 13:18:00|144.58|144.52|144.5|144.44|144.58|144.52|144.48|144.4|6431
1636982290000|2021-11-15 13:18:10|144.52|144.46|144.5|144.44|144.54|144.46|144.5|144.44|58
1636982340000|2021-11-15 13:19:00||144.46||144.46||144.46||144.46|0
1636982350000|2021-11-15 13:19:10|144.54|144.48|144.58|144.5|144.6|144.5|144.54|144.48|12431
1636982400000|2021-11-15 13:20:00||144.52||144.52||144.52||144.52|400
1636982420000|2021-11-15 13:20:20|||||||||228765
1636982440000|2021-11-15 13:20:40|||||||||1605
1636982450000|2021-11-15 13:20:50|144.56|144.5|144.48|144.4|144.56|144.52|144.44|144.4|8637
1636982460000|2021-11-15 13:21:00|144.5|144.42|144.46|144.4|144.5|144.42|144.46|144.4|9692
1636982470000|2021-11-15 13:21:10|144.48|144.42|144.76|144.7|144.78|144.7|144.48|144.42|52314
1636982480000|2021-11-15 13:21:20|144.78|144.72|144.74|144.7|144.8|144.72|144.6|144.54|30105
1636982490000|2021-11-15 13:21:30|144.7|144.66|144.74|144.7|144.74|144.7|144.7|144.62|19524
1636982500000|2021-11-15 13:21:40||144.66||144.7||144.7||144.66|9044
1636982510000|2021-11-15 13:21:50||144.66||144.7||144.7||144.66|2008
1636982520000|2021-11-15 13:22:00|144.72|144.66|144.74|144.7|144.74|144.7|144.7|144.62|53015
1636982540000|2021-11-15 13:22:20|144.76|144.66|144.74|144.7|144.76|144.7|144.74|144.64|10547
1636982550000|2021-11-15 13:22:30|144.76||144.74||144.76||144.74||3500
1636982580000|2021-11-15 13:23:00|144.72|144.68|144.72|144.7|144.74|144.7|144.7|144.62|22944
1636982590000|2021-11-15 13:23:10|144.74|144.66|144.72|144.7|144.74|144.7|144.72|144.64|13254
1636982600000|2021-11-15 13:23:20|144.74|144.66|144.8|144.72|144.8|144.76|144.74|144.66|18781
1636982620000|2021-11-15 13:23:40|144.78||144.78||144.78||144.78||0
1636982630000|2021-11-15 13:23:50||144.7||144.72||144.72||144.7|1
1636982640000|2021-11-15 13:24:00||144.74||144.72||144.74||144.72|3432
1636982650000|2021-11-15 13:24:10||144.74||144.74||144.74||144.74|2057
1636982660000|2021-11-15 13:24:20||144.76||144.72||144.76||144.72|1354
1636982680000|2021-11-15 13:24:40||144.74||144.74||144.74||144.74|0
1636982690000|2021-11-15 13:24:50||144.72||144.74||144.74||144.72|0
1636982750000|2021-11-15 13:25:50||144.76||144.74||144.76||144.74|1259
1636982800000|2021-11-15 13:26:40|144.8|144.76|144.88|144.8|144.94|144.84|144.8|144.76|10195
1636982820000|2021-11-15 13:27:00|144.9|144.82|144.94|144.9|144.94|144.9|144.9|144.82|3677
1636982830000|2021-11-15 13:27:10|144.96|144.88|144.96|144.9|144.96|144.92|144.96|144.86|959
1636982840000|2021-11-15 13:27:20|144.94|144.88|144.94|144.88|144.94|144.88|144.94|144.86|1
1636982870000|2021-11-15 13:27:50|||||||||1380
1636982880000|2021-11-15 13:28:00|144.92|144.9|144.96|144.9|144.96|144.9|144.92|144.9|794
1636982890000|2021-11-15 13:28:10|144.94|144.88|144.92|144.84|144.94|144.88|144.92|144.84|3480
1636982900000|2021-11-15 13:28:20||144.88||144.84||144.88||144.82|3290
1636982910000|2021-11-15 13:28:30|||||||||336
1636982930000|2021-11-15 13:28:50|144.9|144.82|144.88|144.82|144.9|144.82|144.88|144.82|8500
1636982940000|2021-11-15 13:29:00||144.78||144.78||144.78||144.76|305
1636982960000|2021-11-15 13:29:20||144.76||144.78||144.78||144.76|9
1636982970000|2021-11-15 13:29:30|||||||||703
1636983000000|2021-11-15 13:30:00|144.78|144.76|144.76|144.7|144.88|144.76|144.74|144.7|3545
1636983010000|2021-11-15 13:30:10|144.74|144.66|144.78|144.74|144.84|144.74|144.72|144.62|2146
1636983020000|2021-11-15 13:30:20|144.84|144.76|144.8|144.76|144.86|144.76|144.8|144.76|4988
1636983040000|2021-11-15 13:30:40||144.74||144.74||144.74||144.74|2851
1636983070000|2021-11-15 13:31:10|||||||||1000
1636983080000|2021-11-15 13:31:20||144.76||144.76||144.76||144.76|1320
1636983130000|2021-11-15 13:32:10|144.84|144.78|144.84|144.76|144.86|144.82|144.84|144.76|3045
1636983140000|2021-11-15 13:32:20|144.86|144.78|144.82|144.76|144.88|144.86|144.82|144.76|12510
1636983150000|2021-11-15 13:32:30|144.84|144.74|144.82|144.78|144.84|144.78|144.82|144.74|0
1636983190000|2021-11-15 13:33:10|144.84|144.8|144.88|144.8|144.88|144.8|144.84|144.8|511
1636983200000|2021-11-15 13:33:20|144.86|144.78|144.86|144.8|144.86|144.8|144.86|144.78|0
1636983240000|2021-11-15 13:34:00|144.88|144.82|144.92|144.86|144.92|144.86|144.88|144.82|4875
1636983270000|2021-11-15 13:34:30|144.9||144.92||144.92||144.9||0
1636983300000|2021-11-15 13:35:00|144.94|144.88|144.92|144.86|144.96|144.88|144.92|144.86|0
1636983330000|2021-11-15 13:35:30|||||||||1000
1636983340000|2021-11-15 13:35:40|||||||||127669
1636983350000|2021-11-15 13:35:50|144.94|144.98|145.14|145.06|145.14|145.06|144.94|144.9|158842
1636983360000|2021-11-15 13:36:00|145.12|145.02|145.14|145.06|145.14|145.06|145.12|145.02|2320
1636983370000|2021-11-15 13:36:10|145.12|145.02|145.12|145.02|145.12|145.06|145.12|145.02|1726
1636983380000|2021-11-15 13:36:20||145.04||145.04||145.04||145.04|0
1636983440000|2021-11-15 13:37:20|145.14|145.06|145.16|145.08|145.16|145.1|145.14|145.06|2876
1636983450000|2021-11-15 13:37:30|||||||||13
1636983460000|2021-11-15 13:37:40||145.1||145.1||145.1||145.1|0
1636983470000|2021-11-15 13:37:50||145.12||145.12||145.12||145.12|876
1636983520000|2021-11-15 13:38:40|145.14|145.1|145.14|145.08|145.16|145.12|145.14|145.08|5250
1636983530000|2021-11-15 13:38:50|145.16||145.16||145.16||145.16||10600
1636983550000|2021-11-15 13:39:10|||||||||338
1636983580000|2021-11-15 13:39:40|145.14|145.1|145.14|145.08|145.14|145.1|145.14|145.08|60
1636983600000|2021-11-15 13:40:00|145.16|145.1|145.18|145.1|145.2|145.18|145.16|145.1|30169
1636983610000|2021-11-15 13:40:10|145.16|145.12|145.18|145.12|145.18|145.12|145.16|145.12|0
1636983630000|2021-11-15 13:40:30|145.2|145.14|145.22|145.16|145.22|145.16|145.2|145.14|3989
1636983640000|2021-11-15 13:40:40|145.2||145.2||145.2||145.2||0
1636983660000|2021-11-15 13:41:00|145.22|145.18|145.24|145.18|145.24|145.18|145.22|145.18|5531
1636983670000|2021-11-15 13:41:10|145.26|145.2|145.26|145.2|145.26|145.2|145.26|145.2|1066
1636983700000|2021-11-15 13:41:40|||||||||2000
1636983720000|2021-11-15 13:42:00|145.28|145.22|145.32|145.22|145.32|145.22|145.28|145.22|1642
1636983750000|2021-11-15 13:42:30|145.3|145.24|145.28|145.24|145.3|145.24|145.28|145.24|0
1636983760000|2021-11-15 13:42:40||145.26||145.26||145.26||145.24|0
1636983770000|2021-11-15 13:42:50||145.24||145.26||145.26||145.24|0
1636983780000|2021-11-15 13:43:00|145.3|145.24|145.34|145.3|145.38|145.3|145.3|145.24|4170
1636983800000|2021-11-15 13:43:20|||||||||535
1636983810000|2021-11-15 13:43:30|145.32|145.28|145.34|145.26|145.34|145.28|145.3|145.22|7571
1636983820000|2021-11-15 13:43:40||145.28||145.3||145.3||145.28|0
1636983830000|2021-11-15 13:43:50||145.28||145.28||145.28||145.28|1428
1636983840000|2021-11-15 13:44:00|145.32|145.3|145.32|145.28|145.32|145.3|145.3|145.22|5394
1636983870000|2021-11-15 13:44:30|||||||||205
1636983890000|2021-11-15 13:44:50|||||||||11384
1636983900000|2021-11-15 13:45:00|145.34|145.3|145.34|145.3|145.34|145.3|145.34|145.3|4
1636983910000|2021-11-15 13:45:10|145.32||145.32||145.32||145.32||0
1636983920000|2021-11-15 13:45:20|145.34||145.34||145.34||145.34||185
1636983940000|2021-11-15 13:45:40|||||||||3711
1636983960000|2021-11-15 13:46:00|145.32|145.28|145.32|145.26|145.32|145.3|145.3|145.22|2881
1636983980000|2021-11-15 13:46:20|145.3|145.22|145.28|145.24|145.3|145.24|145.28|145.22|3657
1636983990000|2021-11-15 13:46:30|145.26|145.22|145.28|145.2|145.28|145.22|145.24|145.18|2065
1636984020000|2021-11-15 13:47:00||145.22||145.22||145.22||145.22|0
1636984060000|2021-11-15 13:47:40|145.26|145.2|145.24|145.18|145.26|145.2|145.24|145.18|1139
1636984070000|2021-11-15 13:47:50|145.22|145.16|145.18|145.1|145.22|145.18|145.18|145.1|20207
1636984080000|2021-11-15 13:48:00|||||||||23712
1636984090000|2021-11-15 13:48:10|||||||||339
1636984110000|2021-11-15 13:48:30|145.2|145.12|145.2|145.12|145.22|145.16|145.2|145.12|5979
1636984130000|2021-11-15 13:48:50|||||||||2097
1636984140000|2021-11-15 13:49:00|145.22|145.14|145.24|145.16|145.26|145.2|145.22|145.14|7147
1636984150000|2021-11-15 13:49:10|145.26||145.26||145.26||145.26||0
1636984160000|2021-11-15 13:49:20|145.24||145.24||145.24||145.24||0
1636984190000|2021-11-15 13:49:50|145.26|145.18|145.26|145.2|145.28|145.2|145.26|145.18|1674
1636984200000|2021-11-15 13:50:00|145.28|145.22|145.26|145.2|145.28|145.22|145.26|145.2|0
1636984210000|2021-11-15 13:50:10|||||||||3806
1636984270000|2021-11-15 13:51:10||145.22||145.22||145.22||145.2|33
1636984300000|2021-11-15 13:51:40|145.28|145.24|145.3|145.24|145.3|145.26|145.28|145.24|1375
1636984310000|2021-11-15 13:51:50||145.26||145.26||145.26||145.26|3417
1636984320000|2021-11-15 13:52:00||145.28||145.26||145.28||145.26|2721
1636984330000|2021-11-15 13:52:10|145.34|145.28|145.34|145.28|145.34|145.32|145.32|145.28|1935
1636984340000|2021-11-15 13:52:20||145.3||145.3||145.3||145.3|0
1636984360000|2021-11-15 13:52:40|145.32|145.26|145.38|145.32|145.4|145.32|145.32|145.26|4328
1636984370000|2021-11-15 13:52:50||145.34||145.32||145.34||145.32|152
1636984480000|2021-11-15 13:54:40|145.36|145.3|145.32|145.26|145.36|145.3|145.28|145.24|19303
1636984490000|2021-11-15 13:54:50|145.3|145.24|145.32|145.24|145.32|145.24|145.28|145.24|4416
1636984510000|2021-11-15 13:55:10|||||||||8085
1636984520000|2021-11-15 13:55:20|145.34|145.26|145.32|145.26|145.34|145.26|145.32|145.26|689
1636984530000|2021-11-15 13:55:30||145.24||145.24||145.26||145.24|18500
1636984540000|2021-11-15 13:55:40|||||||||4100
1636984560000|2021-11-15 13:56:00||145.26||145.26||145.26||145.26|0
1636984570000|2021-11-15 13:56:10|145.3|145.28|145.34|145.26|145.34|145.3|145.26|145.24|37268
1636984580000|2021-11-15 13:56:20|145.36|145.28|145.36|145.3|145.36|145.3|145.32|145.28|3468
1636984610000|2021-11-15 13:56:50|145.38|145.32|145.38|145.36|145.38|145.36|145.38|145.32|8881
1636984620000|2021-11-15 13:57:00|145.4|145.34|145.52|145.46|145.52|145.46|145.4|145.34|18802
1636984630000|2021-11-15 13:57:10|145.54|145.48|145.56|145.48|145.58|145.48|145.54|145.48|0
1636984640000|2021-11-15 13:57:20|145.54|145.5|145.54|145.5|145.54|145.5|145.54|145.48|2702
1636984660000|2021-11-15 13:57:40|145.52|145.52|145.54|145.5|145.54|145.52|145.52|145.5|1500
1636984670000|2021-11-15 13:57:50|145.56|145.52|145.56|145.52|145.6|145.54|145.56|145.52|2868
1636984680000|2021-11-15 13:58:00|145.54|145.5|145.56|145.52|145.56|145.52|145.54|145.5|1992
1636984690000|2021-11-15 13:58:10||145.54||145.54||145.54||145.54|443
1636984700000|2021-11-15 13:58:20|145.6|145.56|145.62|145.54|145.64|145.56|145.58|145.54|17472
1636984710000|2021-11-15 13:58:30|145.6|145.56|145.6|145.56|145.6|145.56|145.6|145.56|6045
1636984720000|2021-11-15 13:58:40|145.66|145.58|145.66|145.58|145.68|145.58|145.66|145.58|1800
1636984750000|2021-11-15 13:59:10|145.7|145.6|145.74|145.66|145.74|145.66|145.7|145.6|677
1636984760000|2021-11-15 13:59:20|145.72||145.74||145.74||145.72||0
1636984770000|2021-11-15 13:59:30|145.76|145.68|145.82|145.74|145.84|145.74|145.76|145.68|3538
1636984780000|2021-11-15 13:59:40|145.8|145.7|145.74|145.7|145.8|145.72|145.72|145.68|11316
1636984790000|2021-11-15 13:59:50|145.76|145.72|145.76|145.7|145.76|145.72|145.76|145.7|1499
1636984800000|2021-11-15 14:00:00||145.72||145.72||145.72||145.72|1
1636984810000|2021-11-15 14:00:10|||||||||1017
1636984830000|2021-11-15 14:00:30|145.72|145.7|145.72|145.7|145.72|145.7|145.72|145.7|5599
1636984840000|2021-11-15 14:00:40|145.7|145.68|145.66|145.62|145.7|145.68|145.66|145.62|3257
1636984850000|2021-11-15 14:00:50||145.64||145.64||145.64||145.64|3617
1636984870000|2021-11-15 14:01:10|145.68||145.68||145.68||145.68||2191
1636984890000|2021-11-15 14:01:30|145.66||145.68||145.68||145.66||4548
1636984910000|2021-11-15 14:01:50|145.66||145.66||145.66||145.66||1472
1636984920000|2021-11-15 14:02:00|145.68||145.68||145.68||145.68||316
1636984930000|2021-11-15 14:02:10|145.66|145.62|145.66|145.62|145.66|145.62|145.66|145.62|1525
1636984980000|2021-11-15 14:03:00|145.64|145.6|145.64|145.6|145.64|145.62|145.62|145.6|15330
1636984990000|2021-11-15 14:03:10|145.66|145.62|145.68|145.6|145.72|145.66|145.66|145.6|10661
1636985020000|2021-11-15 14:03:40|||||||||60
1636985040000|2021-11-15 14:04:00|145.64|145.58|145.62|145.56|145.64|145.58|145.62|145.54|15768
1636985050000|2021-11-15 14:04:10|145.6|145.54|145.56|145.52|145.6|145.54|145.52|145.46|29875
1636985060000|2021-11-15 14:04:20|||||||||10000
1636985100000|2021-11-15 14:05:00|145.58|145.54|145.56|145.54|145.62|145.54|145.56|145.54|2886
1636985110000|2021-11-15 14:05:10|145.54|145.52|145.46|145.4|145.54|145.52|145.46|145.4|15939
1636985120000|2021-11-15 14:05:20|145.48|145.42|145.48|145.42|145.5|145.42|145.46|145.4|650
1636985130000|2021-11-15 14:05:30|||||||||1000
1636985140000|2021-11-15 14:05:40|145.46|145.4|145.44|145.4|145.46|145.4|145.44|145.4|2
1636985150000|2021-11-15 14:05:50|145.46||145.46||145.46||145.46||0
1636985170000|2021-11-15 14:06:10|145.44||145.44||145.44||145.44||0
1636985180000|2021-11-15 14:06:20|145.46||145.46||145.46||145.44||0
1636985190000|2021-11-15 14:06:30|||||||||30
1636985200000|2021-11-15 14:06:40|145.48|145.42|145.46|145.4|145.5|145.42|145.46|145.4|6674
1636985210000|2021-11-15 14:06:50|145.42|145.38|145.4|145.36|145.44|145.4|145.4|145.32|43999
1636985220000|2021-11-15 14:07:00|145.38|145.32|145.44|145.36|145.46|145.38|145.38|145.32|17113
1636985230000|2021-11-15 14:07:10|145.42|145.38|145.42|145.36|145.44|145.4|145.42|145.36|764
1636985250000|2021-11-15 14:07:30|||||||||1000
1636985260000|2021-11-15 14:07:40|||||||||34
1636985280000|2021-11-15 14:08:00|145.4|145.32|145.38|145.3|145.4|145.36|145.34|145.3|18053
1636985290000|2021-11-15 14:08:10||145.32||145.3||145.32||145.3|0
1636985310000|2021-11-15 14:08:30||145.32||145.32||145.32||145.32|0
1636985330000|2021-11-15 14:08:50|145.36|145.3|145.34|145.26|145.36|145.32|145.34|145.26|5147
1636985340000|2021-11-15 14:09:00|145.32|145.24|145.3|145.24|145.32|145.24|145.3|145.24|2385
1636985350000|2021-11-15 14:09:10|145.28|145.22|145.18|145.08|145.28|145.22|145.18|145.08|1132
1636985360000|2021-11-15 14:09:20||145.1||145.1||145.1||145.1|1364
1636985380000|2021-11-15 14:09:40|145.16|145.08|145.14|145.1|145.18|145.1|145.12|145|40912
1636985390000|2021-11-15 14:09:50|145.16|145.12|145.16|145.14|145.18|145.14|145.16|145.12|888
1636985400000|2021-11-15 14:10:00|145.18|145.16|145.18|145.14|145.2|145.16|145.18|145.14|1876
1636985410000|2021-11-15 14:10:10|145.2|145.16|145.2|145.14|145.22|145.16|145.18|145.12|6998
1636985420000|2021-11-15 14:10:20|145.18|145.1|145.16|145.1|145.18|145.1|145.16|145.1|151
1636985430000|2021-11-15 14:10:30|145.14|145.12|145.16|145.1|145.18|145.12|145.12|145.1|3667
1636985460000|2021-11-15 14:11:00|||||||||2742
1636985480000|2021-11-15 14:11:20||145.12||145.1||145.12||145.1|0
1636985490000|2021-11-15 14:11:30|||||||||14905
1636985500000|2021-11-15 14:11:40||145.12||145.1||145.12||145.1|57
1636985540000|2021-11-15 14:12:20|145.14||145.14||145.14||145.14||0
1636985550000|2021-11-15 14:12:30|145.12|145.06|145.1|145.04|145.12|145.06|145.06|145.04|10744
1636985560000|2021-11-15 14:12:40|||||||||1125
1636985570000|2021-11-15 14:12:50|145.12|145.06|145.1|145.06|145.12|145.06|145.1|145.04|4908
1636985590000|2021-11-15 14:13:10||145.04||145.06||145.06||145.04|0
1636985620000|2021-11-15 14:13:40|145.14|145.1|145.16|145.06|145.18|145.16|145.14|145.06|6559
1636985640000|2021-11-15 14:14:00|145.18|145.08|145.16|145.12|145.18|145.12|145.16|145.08|1796
1636985660000|2021-11-15 14:14:20|145.14|145.08|145.12|145.06|145.16|145.08|145.12|145.06|2409
1636985690000|2021-11-15 14:14:50|||||||||7554
1636985730000|2021-11-15 14:15:30||145.08||145.08||145.08||145.06|2074
1636985740000|2021-11-15 14:15:40|||||||||1346
1636985760000|2021-11-15 14:16:00|145.1|145.06|145.02|144.96|145.1|145.06|145.02|144.94|9483
1636985770000|2021-11-15 14:16:10|145.06|145|145|144.94|145.06|145|145|144.92|1708
1636985780000|2021-11-15 14:16:20||144.96||144.96||144.96||144.96|0
1636985800000|2021-11-15 14:16:40|144.98|144.94|144.98|144.92|144.98|144.94|144.98|144.92|1310
1636985850000|2021-11-15 14:17:30|145|144.94|144.98|144.92|145.02|144.98|144.98|144.92|4422
1636985860000|2021-11-15 14:17:40||144.94||144.92||144.94||144.92|1500
1636985880000|2021-11-15 14:18:00|144.96|144.88|144.92|144.86|144.96|144.88|144.92|144.86|2870
1636985890000|2021-11-15 14:18:10|144.96|144.88|145.02|144.96|145.02|144.96|144.96|144.88|8699
1636985900000|2021-11-15 14:18:20|145|144.92|144.96|144.9|145.02|144.96|144.96|144.9|3898
1636985910000|2021-11-15 14:18:30||144.92||144.9||144.92||144.9|337
1636985920000|2021-11-15 14:18:40|144.98|144.92|144.98|144.92|145|144.94|144.98|144.92|3477
1636985970000|2021-11-15 14:19:30|145|144.94|145.04|145|145.04|145|145|144.94|15441
1636985990000|2021-11-15 14:19:50|145.06|145.02|145.06|145|145.06|145.02|145.04|145|6846
1636986000000|2021-11-15 14:20:00|145.04||145.04||145.04||145.04||0
1636986170000|2021-11-15 14:22:50|145.06|145.02|145.06|145|145.06|145.04|145.06|145|2164
1636986190000|2021-11-15 14:23:10|145.04|144.98|144.9|144.86|145.04|144.98|144.9|144.86|4391
1636986200000|2021-11-15 14:23:20|144.94|144.88|144.92|144.86|144.98|144.92|144.92|144.86|2479
1636986220000|2021-11-15 14:23:40|144.9|144.84|144.72|144.62|144.9|144.84|144.72|144.6|8196
1636986240000|2021-11-15 14:24:00|144.76|144.64|144.72|144.66|144.8|144.7|144.72|144.64|2974
1636986250000|2021-11-15 14:24:10|144.7|144.62|144.6|144.5|144.72|144.62|144.6|144.48|7024
1636986290000|2021-11-15 14:24:50|144.62|144.52|144.64|144.62|144.7|144.64|144.62|144.52|36189
1636986300000|2021-11-15 14:25:00|144.62|144.58|144.6|144.54|144.62|144.58|144.6|144.52|5951
1636986310000|2021-11-15 14:25:10|144.58|144.5|144.56|144.5|144.58|144.5|144.56|144.5|57
1636986330000|2021-11-15 14:25:30|144.54|144.46|144.44|144.34|144.54|144.46|144.44|144.32|6235
1636986340000|2021-11-15 14:25:40|144.48|144.32|144.44|144.38|144.52|144.42|144.44|144.32|3396
1636986370000|2021-11-15 14:26:10|144.42|144.36|144.36|144.24|144.42|144.36|144.36|144.22|4953
1636986380000|2021-11-15 14:26:20||144.26||144.26||144.26||144.26|341
1636986390000|2021-11-15 14:26:30|||||||||3463
1636986420000|2021-11-15 14:27:00|||||||||1267
1636986460000|2021-11-15 14:27:40|144.38|144.28|144.38|144.34|144.38|144.34|144.34|144.28|28037
1636986480000|2021-11-15 14:28:00|144.42|144.36|144.36|144.3|144.48|144.38|144.36|144.3|3866
1636986490000|2021-11-15 14:28:10|||||||||63
1636986530000|2021-11-15 14:28:50|144.4|144.32|144.36|144.32|144.44|144.36|144.36|144.32|2831
1636986540000|2021-11-15 14:29:00|||||||||518
1636986550000|2021-11-15 14:29:10|144.4|144.34|144.42|144.34|144.48|144.4|144.4|144.34|2440
1636986560000|2021-11-15 14:29:20|144.44|144.36|144.4|144.36|144.44|144.36|144.4|144.36|0
1636986570000|2021-11-15 14:29:30|144.38|144.34|144.22|144.12|144.38|144.34|144.22|144.1|11842
1636986580000|2021-11-15 14:29:40|144.26|144.14|144.22|144.16|144.28|144.18|144.22|144.14|1613
1636986590000|2021-11-15 14:29:50||144.14||144.14||144.16||144.12|0
1636986600000|2021-11-15 14:30:00|144.26|144.16|144.22|144.14|144.32|144.22|144.22|144.14|6864
1636986610000|2021-11-15 14:30:10|144.26|144.16|144.22|144.14|144.28|144.2|144.22|144.14|9192
1636986620000|2021-11-15 14:30:20|144.2|144.12|144.14|144.04|144.22|144.14|144.14|144.02|6266
1636986630000|2021-11-15 14:30:30|144.16|144.06|144.2|144.14|144.24|144.18|144.16|144.06|1885
1636986660000|2021-11-15 14:31:00|144.24|144.16|144.24|144.16|144.26|144.2|144.2|144.16|2452
1636986670000|2021-11-15 14:31:10|144.28||144.28||144.3||144.24||811
1636986680000|2021-11-15 14:31:20|||||||||1332
1636986690000|2021-11-15 14:31:30|144.24|144.2|144.32|144.26|144.34|144.28|144.24|144.2|810
1636986700000|2021-11-15 14:31:40|144.3|144.24|144.26|144.2|144.3|144.24|144.26|144.2|1888
1636986720000|2021-11-15 14:32:00|144.28|144.22|144.34|144.22|144.34|144.22|144.26|144.22|3224
1636986730000|2021-11-15 14:32:10|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|1815
1636986740000|2021-11-15 14:32:20|144.3|144.22|144.26|144.16|144.3|144.22|144.22|144.16|2315
1636986750000|2021-11-15 14:32:30|144.24|144.18|144.24|144.18|144.24|144.2|144.24|144.18|0
1636986760000|2021-11-15 14:32:40||144.2||144.2||144.2||144.2|0
1636986770000|2021-11-15 14:32:50|144.22|144.18|144.12|144.08|144.22|144.18|144.12|144.04|14219
1636986780000|2021-11-15 14:33:00|144.16|144.12|144.16|144.08|144.18|144.12|144.16|144.08|8090
1636986790000|2021-11-15 14:33:10|||||||||1332
1636986800000|2021-11-15 14:33:20|144.12|144.06|144|143.94|144.12|144.06|144|143.9|7921
1636986810000|2021-11-15 14:33:30|144.04|143.96|144.16|144.08|144.18|144.12|144.02|143.96|9028
1636986820000|2021-11-15 14:33:40|144.14|144.1|144.16|144.04|144.16|144.1|144.12|144.02|4000
1636986830000|2021-11-15 14:33:50|144.14|144.06|144.12|144.08|144.14|144.1|144.12|144.06|4000
1636986840000|2021-11-15 14:34:00|144.14|144.04|144.08|144|144.14|144.04|144.06|143.98|3680
1636986850000|2021-11-15 14:34:10|144.06|144.02|144.06|143.98|144.06|144.02|144|143.94|30640
1636986860000|2021-11-15 14:34:20|144.04|144|144.12|144.04|144.14|144.04|144.04|143.94|11622
1636986870000|2021-11-15 14:34:30|144.1|144|144.1|144|144.1|144|144.1|144|101
1636986880000|2021-11-15 14:34:40|144.06|143.98|144.06|144|144.06|144|144.04|143.98|0
1636986890000|2021-11-15 14:34:50||143.98||144||144||143.98|0
1636986900000|2021-11-15 14:35:00|144.04|143.98|143.96|143.86|144.04|143.98|143.94|143.84|14788
1636986910000|2021-11-15 14:35:10|143.98|143.88|143.98|143.9|144.04|143.94|143.98|143.88|60
1636986930000|2021-11-15 14:35:30|144|143.94|144.08|144.02|144.12|144.08|144|143.9|12330
1636986940000|2021-11-15 14:35:40|144.06|144|144.02|143.9|144.06|144|144.02|143.9|3876
1636986950000|2021-11-15 14:35:50|144|144|144.02|143.94|144.06|144.02|144|143.9|10638
1636986960000|2021-11-15 14:36:00|144.06|143.96|144.16|144.06|144.34|144.18|144.06|143.96|25665
1636986970000|2021-11-15 14:36:10|144.18|144.08|144.18|144.12|144.2|144.12|144.18|144.08|2513
1636986980000|2021-11-15 14:36:20|144.2|144.1|144.16|144.08|144.22|144.1|144.16|144.06|2682
1636986990000|2021-11-15 14:36:30|144.12|144.06|144.06|144|144.12|144.06|144.06|144|9354
1636987000000|2021-11-15 14:36:40|144.04|143.96|143.98|143.92|144.04|143.96|143.96|143.9|17248
1636987030000|2021-11-15 14:37:10|144|143.94|144.1|144.02|144.1|144.02|144|143.92|3708
1636987040000|2021-11-15 14:37:20|144.12|144.04|144.28|144.18|144.3|144.24|144.12|144.04|15503
1636987050000|2021-11-15 14:37:30||144.16||144.22||144.22||144.16|0
1636987060000|2021-11-15 14:37:40|144.26|144.2|144.26|144.2|144.28|144.22|144.26|144.2|3100
1636987070000|2021-11-15 14:37:50|144.28|144.22|144.3|144.22|144.38|144.26|144.28|144.2|9194
1636987090000|2021-11-15 14:38:10|144.28|144.24|144.28|144.22|144.28|144.24|144.28|144.22|20
1636987110000|2021-11-15 14:38:30|144.26|144.2|144.08|143.98|144.26|144.2|144.08|143.98|7146
1636987120000|2021-11-15 14:38:40|144.12|143.96|144.2|144.08|144.28|144.14|144.12|143.94|17000
1636987130000|2021-11-15 14:38:50|144.18|144.1|144.2|144.1|144.2|144.1|144.18|144.1|775
1636987140000|2021-11-15 14:39:00|144.22|144.08|144.32|144.24|144.32|144.24|144.18|144.04|19838
1636987150000|2021-11-15 14:39:10|144.36|144.26|144.38|144.26|144.4|144.26|144.36|144.26|0
1636987160000|2021-11-15 14:39:20|144.36|144.24|144.32|144.2|144.36|144.24|144.28|144.16|4381
1636987180000|2021-11-15 14:39:40|144.34|144.22|144.34|144.22|144.34|144.22|144.34|144.22|30
1636987190000|2021-11-15 14:39:50|144.32|144.2|144.3|144.2|144.32|144.22|144.3|144.2|0
1636987200000|2021-11-15 14:40:00|144.28|144.22|144.42|144.34|144.44|144.4|144.28|144.2|65543
1636987210000|2021-11-15 14:40:10|144.48|144.36|144.5|144.4|144.54|144.46|144.38|144.34|11102
1636987220000|2021-11-15 14:40:20|144.48|144.38|144.54|144.4|144.54|144.46|144.36|144.34|20524
1636987230000|2021-11-15 14:40:30|144.52|144.42|144.52|144.46|144.52|144.48|144.52|144.4|290
1636987250000|2021-11-15 14:40:50|144.5|144.42|144.52|144.4|144.52|144.42|144.48|144.38|2090
1636987260000|2021-11-15 14:41:00|144.5|144.38|144.58|144.48|144.6|144.56|144.5|144.38|32965
1636987270000|2021-11-15 14:41:10|144.56|144.5|144.76|144.62|144.78|144.62|144.56|144.5|9142
1636987280000|2021-11-15 14:41:20|144.78|144.64|144.78|144.68|144.8|144.68|144.78|144.62|0
1636987290000|2021-11-15 14:41:30|144.8|144.7|144.82|144.7|144.84|144.72|144.8|144.7|1900
1636987300000|2021-11-15 14:41:40|144.8|144.72|144.8|144.72|144.8|144.72|144.8|144.72|3227
1636987310000|2021-11-15 14:41:50|144.76||144.8||144.8||144.76||703
1636987320000|2021-11-15 14:42:00|144.82|144.74|144.82|144.7|144.94|144.84|144.82|144.7|35938
1636987330000|2021-11-15 14:42:10|144.84|144.72|144.94|144.82|144.94|144.84|144.84|144.72|19411
1636987340000|2021-11-15 14:42:20|144.96|144.84|145.04|144.88|145.06|144.92|144.94|144.84|21262
1636987350000|2021-11-15 14:42:30|145.06|144.9|144.98|144.9|145.06|144.96|144.96|144.88|5636
1636987360000|2021-11-15 14:42:40|145|144.92|145.1|144.94|145.12|144.94|144.98|144.92|9906
1636987370000|2021-11-15 14:42:50|145.08|144.96|145.08|144.96|145.1|144.96|145.06|144.96|2401
1636987380000|2021-11-15 14:43:00|145.04|144.98|145.12|145|145.12|145|145.04|144.98|969
1636987390000|2021-11-15 14:43:10|145.1|144.98|145.12|145.02|145.12|145.02|145.08|144.96|220
1636987410000|2021-11-15 14:43:30|145.06|145|144.98|144.9|145.06|145|144.94|144.9|6156
1636987420000|2021-11-15 14:43:40|145|144.84|144.9|144.8|145|144.84|144.9|144.8|3736
1636987430000|2021-11-15 14:43:50|144.92|144.82|144.88|144.8|144.92|144.82|144.84|144.74|4432
1636987440000|2021-11-15 14:44:00||144.82||144.82||144.82||144.82|0
1636987450000|2021-11-15 14:44:10|144.86|144.8|144.82|144.7|144.88|144.82|144.82|144.7|5162
1636987460000|2021-11-15 14:44:20|144.8|144.68|144.78|144.68|144.8|144.74|144.78|144.66|4644
1636987470000|2021-11-15 14:44:30|144.76|144.7|144.76|144.7|144.76|144.7|144.76|144.7|12
1636987490000|2021-11-15 14:44:50|||||||||5461
1636987500000|2021-11-15 14:45:00|144.74|144.72|144.78|144.7|144.8|144.72|144.74|144.7|4957
1636987510000|2021-11-15 14:45:10|144.74|144.68|144.66|144.52|144.74|144.68|144.66|144.52|2142
1636987520000|2021-11-15 14:45:20|144.64|144.5|144.6|144.54|144.64|144.54|144.6|144.5|0
1636987530000|2021-11-15 14:45:30|144.62||144.62||144.64||144.62||0
1636987550000|2021-11-15 14:45:50|144.6|144.56|144.7|144.6|144.74|144.64|144.6|144.56|5664
1636987560000|2021-11-15 14:46:00||144.62||144.62||144.62||144.62|4
1636987570000|2021-11-15 14:46:10|144.64|144.58|144.64|144.56|144.66|144.58|144.6|144.56|6344
1636987590000|2021-11-15 14:46:30|144.66|144.58|144.78|144.72|144.8|144.72|144.66|144.58|9341
1636987600000|2021-11-15 14:46:40|144.82|144.74|144.98|144.88|144.98|144.88|144.82|144.74|91525
1636987610000|2021-11-15 14:46:50|144.96||144.96||144.96||144.96||2
1636987620000|2021-11-15 14:47:00|144.94|144.84|144.88|144.8|144.94|144.84|144.82|144.74|7681
1636987630000|2021-11-15 14:47:10|144.9|144.82|144.9|144.82|144.9|144.82|144.9|144.82|16
1636987650000|2021-11-15 14:47:30|144.92|144.86|144.94|144.86|144.94|144.86|144.92|144.86|3338
1636987660000|2021-11-15 14:47:40||144.84||144.86||144.88||144.84|757
1636987690000|2021-11-15 14:48:10|||||||||36
1636987700000|2021-11-15 14:48:20|144.92|144.82|144.84|144.78|144.92|144.82|144.84|144.74|4784
1636987710000|2021-11-15 14:48:30|144.82|144.74|144.84|144.76|144.84|144.76|144.78|144.74|4350
1636987720000|2021-11-15 14:48:40|144.86|144.78|144.9|144.78|144.96|144.82|144.86|144.78|5402
1636987730000|2021-11-15 14:48:50|144.86|144.8|144.9|144.82|144.9|144.82|144.86|144.8|2216
1636987740000|2021-11-15 14:49:00|144.88|144.8|145|144.9|145|144.94|144.88|144.8|59220
1636987750000|2021-11-15 14:49:10|145.02|144.92|145.16|145.06|145.16|145.06|145.02|144.92|8742
1636987760000|2021-11-15 14:49:20|145.14|145.02|145|144.9|145.14|145.02|145|144.9|6314
1636987770000|2021-11-15 14:49:30|145.02|144.92|145.06|144.94|145.06|144.96|145|144.92|14223
1636987780000|2021-11-15 14:49:40|145.08|144.96|145.16|145.06|145.2|145.08|145.08|144.96|4883
1636987790000|2021-11-15 14:49:50|145.18|145.08|145.2|145.1|145.24|145.12|145.16|145.04|9675
1636987800000|2021-11-15 14:50:00|145.18|145.12|145.06|144.96|145.32|145.2|145.06|144.96|11342
1636987810000|2021-11-15 14:50:10|145.08|144.98|145.28|145.16|145.28|145.16|145.08|144.96|17868
1636987820000|2021-11-15 14:50:20|145.26|145.12|145.24|145.14|145.32|145.22|145.22|145.12|19992
1636987830000|2021-11-15 14:50:30|145.28|145.18|144.84|144.72|145.28|145.18|144.84|144.7|42608
1636987840000|2021-11-15 14:50:40|144.82|144.7|144.76|144.62|144.82|144.7|144.76|144.6|0
1636987850000|2021-11-15 14:50:50|144.74|144.6|144.72|144.62|144.74|144.62|144.72|144.6|2316
1636987860000|2021-11-15 14:51:00|144.7|144.6|144.7|144.6|144.7|144.62|144.7|144.6|0
1636987870000|2021-11-15 14:51:10|144.72|144.62|144.82|144.68|144.84|144.68|144.72|144.62|5723
1636987880000|2021-11-15 14:51:20|144.78|144.66|144.76|144.64|144.78|144.66|144.76|144.64|0
1636987890000|2021-11-15 14:51:30|||||||||656
1636987900000|2021-11-15 14:51:40|144.74|144.6|144.54|144.44|144.74|144.6|144.54|144.44|13549
1636987910000|2021-11-15 14:51:50|144.58|144.46|144.56|144.44|144.58|144.46|144.56|144.44|207
1636987920000|2021-11-15 14:52:00|144.54|144.4|144.5|144.38|144.54|144.4|144.48|144.38|5464
1636987950000|2021-11-15 14:52:30|144.48|144.32|144.38|144.26|144.48|144.32|144.38|144.26|5525
1636987960000|2021-11-15 14:52:40||144.28||144.3||144.3||144.28|0
1636987990000|2021-11-15 14:53:10|144.4|144.32|144.5|144.42|144.52|144.42|144.38|144.32|7979
1636988000000|2021-11-15 14:53:20|144.48|144.44|144.46|144.42|144.5|144.44|144.46|144.42|1960
1636988010000|2021-11-15 14:53:30|||||||||34
1636988030000|2021-11-15 14:53:50|||||||||26
1636988040000|2021-11-15 14:54:00|144.5|144.44|144.5|144.44|144.5|144.44|144.48|144.42|3469
1636988050000|2021-11-15 14:54:10|144.56||144.5||144.56||144.5||0
1636988060000|2021-11-15 14:54:20|||||||||26
1636988070000|2021-11-15 14:54:30|144.54||144.54||144.54||144.54||0
1636988100000|2021-11-15 14:55:00||144.46||144.46||144.46||144.46|36
1636988110000|2021-11-15 14:55:10|144.56|144.48|144.78|144.7|144.84|144.7|144.56|144.48|31531
1636988120000|2021-11-15 14:55:20|144.76|144.68|144.74|144.62|144.76|144.7|144.74|144.62|1250
1636988130000|2021-11-15 14:55:30|144.72|144.6|144.68|144.6|144.72|144.6|144.68|144.6|887
1636988140000|2021-11-15 14:55:40|||||||||3000
1636988150000|2021-11-15 14:55:50|144.7|144.62|144.74|144.62|144.74|144.64|144.7|144.62|1865
1636988160000|2021-11-15 14:56:00|144.76|144.64|144.88|144.74|144.88|144.74|144.76|144.64|5538
1636988170000|2021-11-15 14:56:10|144.84||144.84||144.84||144.84||0
1636988180000|2021-11-15 14:56:20|||||||||14818
1636988190000|2021-11-15 14:56:30|144.88|144.76|144.96|144.86|144.96|144.86|144.88|144.76|500
1636988200000|2021-11-15 14:56:40|145||144.98||145||144.98||0
1636988210000|2021-11-15 14:56:50|||||||||2074
1636988220000|2021-11-15 14:57:00|144.94|144.84|144.94|144.86|144.96|144.86|144.92|144.84|1626
1636988240000|2021-11-15 14:57:20|144.92|144.88|144.94|144.86|144.96|144.88|144.92|144.86|1756
1636988250000|2021-11-15 14:57:30|144.96|144.88|144.94|144.86|144.96|144.88|144.94|144.86|10
1636988260000|2021-11-15 14:57:40|144.96||144.96||144.96||144.96||0
1636988270000|2021-11-15 14:57:50||144.88||144.88||144.88||144.88|10000
1636988280000|2021-11-15 14:58:00|144.94|144.86|144.9|144.84|144.94|144.86|144.86|144.74|30413
1636988290000|2021-11-15 14:58:10|144.88|144.86|144.92|144.86|144.92|144.86|144.88|144.84|3520
1636988300000|2021-11-15 14:58:20|||||||||1550
1636988340000|2021-11-15 14:59:00|144.9|144.84|144.84|144.72|144.92|144.84|144.82|144.72|5803
1636988350000|2021-11-15 14:59:10||144.74||144.74||144.74||144.74|0
1636988370000|2021-11-15 14:59:30|144.86||144.84||144.86||144.84||0
1636988380000|2021-11-15 14:59:40|144.86|144.76|144.92|144.78|144.92|144.8|144.86|144.76|2004
1636988390000|2021-11-15 14:59:50|144.9|144.8|144.92|144.8|144.92|144.8|144.9|144.8|1350
1636988400000|2021-11-15 15:00:00|144.9|144.86|144.94|144.84|144.94|144.88|144.9|144.82|2444
1636988500000|2021-11-15 15:01:40|144.92|144.82|144.78|144.68|144.92|144.82|144.74|144.66|22762
1636988520000|2021-11-15 15:02:00|144.76|144.66|144.76|144.66|144.78|144.7|144.72|144.62|37009
1636988530000|2021-11-15 15:02:10|144.78|144.7|144.78|144.7|144.78|144.72|144.78|144.7|4100
1636988540000|2021-11-15 15:02:20|144.8|144.72|144.8|144.72|144.8|144.72|144.8|144.72|2974
1636988560000|2021-11-15 15:02:40|144.82|144.78|144.8|144.72|144.82|144.78|144.8|144.72|3431
1636988580000|2021-11-15 15:03:00|144.78|144.7|144.68|144.6|144.78|144.7|144.66|144.6|4004
1636988590000|2021-11-15 15:03:10||144.62||144.6||144.62||144.6|0
1636988630000|2021-11-15 15:03:50|||||||||37630
1636988640000|2021-11-15 15:04:00|144.66|144.56|144.6|144.5|144.66|144.6|144.6|144.48|12812
1636988650000|2021-11-15 15:04:10|144.58|144.48|144.5|144.44|144.58|144.48|144.5|144.42|2160
1636988660000|2021-11-15 15:04:20|144.54|144.42|144.54|144.44|144.54|144.46|144.5|144.42|6149
1636988670000|2021-11-15 15:04:30|144.52|144.42|144.54|144.46|144.54|144.46|144.52|144.42|1808
1636988690000|2021-11-15 15:04:50|144.52|144.48|144.54|144.48|144.54|144.48|144.52|144.46|3874
1636988700000|2021-11-15 15:05:00||144.46||144.48||144.48||144.46|4333
1636988710000|2021-11-15 15:05:10||144.5||144.48||144.5||144.48|0
1636988720000|2021-11-15 15:05:20|144.56|144.5|144.58|144.54|144.6|144.54|144.54|144.5|4390
1636988730000|2021-11-15 15:05:30|144.56|144.48|144.56|144.46|144.56|144.48|144.54|144.42|1556
1636988740000|2021-11-15 15:05:40|144.54||144.5||144.54||144.5||0
1636988750000|2021-11-15 15:05:50|144.48|144.42|144.5|144.4|144.52|144.42|144.48|144.36|2888
1636988760000|2021-11-15 15:06:00|144.48||144.46||144.48||144.46||1377
1636988770000|2021-11-15 15:06:10|144.48|144.42|144.5|144.46|144.52|144.48|144.48|144.42|6864
1636988780000|2021-11-15 15:06:20|144.52|144.5|144.54|144.5|144.54|144.5|144.52|144.5|6246
1636988790000|2021-11-15 15:06:30|||||||||12014
1636988800000|2021-11-15 15:06:40|144.52|144.46|144.5|144.42|144.52|144.48|144.5|144.42|21987
1636988810000|2021-11-15 15:06:50|||||||||926
1636988820000|2021-11-15 15:07:00|144.48|144.4|144.44|144.32|144.48|144.4|144.42|144.32|4854
1636988830000|2021-11-15 15:07:10|144.4|144.3|144.32|144.2|144.4|144.3|144.3|144.18|321
1636988850000|2021-11-15 15:07:30|144.36|144.22|144.36|144.22|144.36|144.22|144.36|144.22|2179
1636988860000|2021-11-15 15:07:40|144.34|144.2|144.32|144.22|144.34|144.22|144.32|144.2|0
1636988870000|2021-11-15 15:07:50||144.2||144.2||144.2||144.2|36
1636988880000|2021-11-15 15:08:00|144.3|144.18|144.26|144.16|144.3|144.22|144.26|144.12|34
1636988890000|2021-11-15 15:08:10|144.28|144.18|144.26|144.2|144.3|144.22|144.26|144.18|4079
1636988900000|2021-11-15 15:08:20|144.3|144.16|144.34|144.3|144.36|144.3|144.3|144.16|8651
1636988910000|2021-11-15 15:08:30|||||||||16000
1636988930000|2021-11-15 15:08:50|||||||||1300
1636988950000|2021-11-15 15:09:10|144.38||144.34||144.38||144.34||4704
1636988970000|2021-11-15 15:09:30|144.32|144.28|144.34|144.3|144.34|144.3|144.32|144.24|6901
1636988990000|2021-11-15 15:09:50|144.38|144.32|144.38|144.32|144.38|144.34|144.38|144.32|2045
1636989000000|2021-11-15 15:10:00|144.4||144.38||144.4||144.38||60
1636989010000|2021-11-15 15:10:10|144.4|144.3|144.38|144.3|144.4|144.34|144.34|144.3|4227
1636989030000|2021-11-15 15:10:30|||||||||20
1636989040000|2021-11-15 15:10:40|144.36|144.26|144.34|144.24|144.36|144.26|144.3|144.22|5565
1636989090000|2021-11-15 15:11:30||144.26||144.26||144.26||144.26|351
1636989100000|2021-11-15 15:11:40||144.28||144.28||144.28||144.28|0
1636989120000|2021-11-15 15:12:00|144.32|144.26|144.32|144.24|144.32|144.26|144.3|144.2|1945
1636989130000|2021-11-15 15:12:10|144.3|144.22|144.3|144.22|144.3|144.22|144.3|144.2|800
1636989140000|2021-11-15 15:12:20|144.32|144.24|144.34|144.24|144.34|144.26|144.32|144.24|174
1636989160000|2021-11-15 15:12:40|144.36|144.26|144.34|144.26|144.38|144.34|144.34|144.26|8823
1636989170000|2021-11-15 15:12:50|144.32|144.22|144.32|144.24|144.34|144.24|144.28|144.2|2774
1636989190000|2021-11-15 15:13:10|144.34|144.26|144.36|144.3|144.36|144.3|144.32|144.24|1372
1636989200000|2021-11-15 15:13:20|144.38|144.32|144.42|144.34|144.42|144.34|144.38|144.3|6679
1636989220000|2021-11-15 15:13:40||144.36||144.36||144.36||144.36|2
1636989270000|2021-11-15 15:14:30||144.34||144.34||144.34||144.34|23
1636989290000|2021-11-15 15:14:50|144.4|144.32|144.32|144.24|144.4|144.32|144.32|144.24|5529
1636989300000|2021-11-15 15:15:00|144.3|144.22|144.24|144.18|144.3|144.22|144.24|144.18|307
1636989310000|2021-11-15 15:15:10|144.22|144.14|144.18|144.1|144.22|144.14|144.18|144.1|302
1636989320000|2021-11-15 15:15:20|144.16|144.08|144.14|144.08|144.2|144.08|144.14|144.04|3124
1636989330000|2021-11-15 15:15:30|144.18|144.1|144.2|144.12|144.2|144.12|144.18|144.1|5778
1636989340000|2021-11-15 15:15:40|144.18|144.1|144.12|144.08|144.18|144.1|144.12|144.08|2058
1636989350000|2021-11-15 15:15:50||144.1||144.08||144.1||144.08|1000
1636989360000|2021-11-15 15:16:00|144.14||144.12||144.14||144.12||1356
1636989370000|2021-11-15 15:16:10|144.14||144.14||144.14||144.14||10643
1636989380000|2021-11-15 15:16:20||144.1||144.08||144.1||144.08|0
1636989400000|2021-11-15 15:16:40||144.1||144.08||144.1||144.08|0
1636989410000|2021-11-15 15:16:50|144.12|144.04|144.12|144.04|144.12|144.04|144.1|144.02|435
1636989420000|2021-11-15 15:17:00||144.06||144.06||144.06||144.06|0
1636989430000|2021-11-15 15:17:10||144.08||144.06||144.08||144.06|0
1636989450000|2021-11-15 15:17:30|||||||||3750
1636989460000|2021-11-15 15:17:40||144.08||144.06||144.08||144.06|40
1636989470000|2021-11-15 15:17:50|144.14|144.08|144.12|144.06|144.14|144.12|144.12|144.06|4480
1636989490000|2021-11-15 15:18:10|144.14|144.08|144.18|144.12|144.18|144.12|144.14|144.08|4401
1636989510000|2021-11-15 15:18:30|144.2|144.14|144.26|144.2|144.26|144.2|144.2|144.14|14171
1636989520000|2021-11-15 15:18:40|144.28|144.22|144.28|144.24|144.28|144.24|144.28|144.22|454
1636989530000|2021-11-15 15:18:50|144.26|144.26|144.26|144.2|144.34|144.26|144.26|144.2|2271
1636989540000|2021-11-15 15:19:00|144.24|144.16|144.32|144.22|144.32|144.22|144.22|144.14|19775
1636989550000|2021-11-15 15:19:10|144.34|144.24|144.34|144.26|144.36|144.26|144.32|144.24|6702
1636989560000|2021-11-15 15:19:20|144.32||144.32||144.32||144.32||0
1636989570000|2021-11-15 15:19:30|144.3|144.24|144.22|144.2|144.3|144.24|144.22|144.2|3297
1636989590000|2021-11-15 15:19:50|144.2|144.16|144.22|144.12|144.22|144.16|144.14|144.08|7834
1636989600000|2021-11-15 15:20:00||144.14||144.14||144.14||144.14|1500
1636989610000|2021-11-15 15:20:10|144.24|144.16|144.26|144.2|144.3|144.2|144.22|144.16|10166
1636989620000|2021-11-15 15:20:20|144.28|144.22|144.36|144.28|144.36|144.28|144.28|144.22|4047
1636989630000|2021-11-15 15:20:30|||||||||1000
1636989640000|2021-11-15 15:20:40|144.38|144.3|144.44|144.36|144.46|144.36|144.38|144.3|1812
1636989660000|2021-11-15 15:21:00||144.38||144.38||144.38||144.38|3
1636989670000|2021-11-15 15:21:10|144.42|144.42|144.4|144.34|144.42|144.42|144.38|144.32|3357
1636989690000|2021-11-15 15:21:30|144.42|144.36|144.44|144.36|144.44|144.36|144.42|144.36|700
1636989710000|2021-11-15 15:21:50|144.4|144.34|144.4|144.34|144.4|144.34|144.4|144.34|5
1636989740000|2021-11-15 15:22:20|||||||||5000
1636989780000|2021-11-15 15:23:00|144.42|144.36|144.44|144.4|144.46|144.4|144.42|144.34|12667
1636989790000|2021-11-15 15:23:10|144.42|144.36|144.4|144.34|144.42|144.36|144.4|144.3|3142
1636989800000|2021-11-15 15:23:20|144.42|144.36|144.42|144.36|144.46|144.36|144.42|144.36|167
1636989810000|2021-11-15 15:23:30||144.34||144.34||144.34||144.34|0
1636989820000|2021-11-15 15:23:40||144.36||144.36||144.36||144.36|20
1636989830000|2021-11-15 15:23:50|144.4|144.34|144.36|144.3|144.4|144.34|144.36|144.28|435
1636989870000|2021-11-15 15:24:30|144.34|144.28|144.34|144.28|144.34|144.3|144.34|144.28|1403
1636989880000|2021-11-15 15:24:40|144.32|144.26|144.24|144.2|144.32|144.26|144.24|144.18|809
1636989890000|2021-11-15 15:24:50|144.26|144.24|144.3|144.24|144.32|144.24|144.26|144.22|4140
1636989900000|2021-11-15 15:25:00|144.32|144.26|144.28|144.24|144.32|144.28|144.28|144.24|3017
1636989910000|2021-11-15 15:25:10|144.26|144.2|144.24|144.2|144.26|144.2|144.24|144.2|1210
1636989930000|2021-11-15 15:25:30|144.28|144.22|144.2|144.16|144.28|144.22|144.2|144.14|5424
1636989950000|2021-11-15 15:25:50|||||||||86
1636989970000|2021-11-15 15:26:10|144.18|144.12|144.12|144.06|144.18|144.12|144.12|144.04|1319
1636989980000|2021-11-15 15:26:20|144.1|144.04|144.1|144.04|144.1|144.04|144.08|144.04|5644
1636989990000|2021-11-15 15:26:30|144.08||144.08||144.08||144.08||0
1636990000000|2021-11-15 15:26:40|144.1|144.06|144.14|144.1|144.16|144.1|144.1|144.06|9220
1636990010000|2021-11-15 15:26:50|144.12|144.06|144.02|143.98|144.12|144.06|144.02|143.98|17679
1636990020000|2021-11-15 15:27:00|144|143.94|144|143.98|144.06|143.98|144|143.9|6757
1636990030000|2021-11-15 15:27:10|144.02|144|144.08|144.02|144.08|144.02|144.02|144|22245
1636990040000|2021-11-15 15:27:20|144.1|144.04|144.18|144.14|144.22|144.14|144.1|144.04|5190
1636990050000|2021-11-15 15:27:30|144.2||144.18||144.2||144.18||0
1636990060000|2021-11-15 15:27:40|||||||||677
1636990070000|2021-11-15 15:27:50|||||||||1998
1636990080000|2021-11-15 15:28:00|144.2||144.22||144.22||144.2||3616
1636990090000|2021-11-15 15:28:10|144.2||144.2||144.2||144.2||0
1636990100000|2021-11-15 15:28:20|144.22|144.16|144.22|144.14|144.24|144.16|144.22|144.14|116
1636990130000|2021-11-15 15:28:50|144.18|144.1|144.08|144.04|144.18|144.1|144.08|144.04|4175
1636990140000|2021-11-15 15:29:00|144.04|144|144.04|144|144.04|144.02|144.04|143.96|1410
1636990150000|2021-11-15 15:29:10|144.08|144.04|144.1|144.04|144.1|144.04|144.08|144|18635
1636990160000|2021-11-15 15:29:20|144.12|144.06|144.16|144.1|144.16|144.1|144.12|144.06|11884
1636990180000|2021-11-15 15:29:40|144.12|144.06|144.1|144.02|144.12|144.06|144.1|144.02|1573
1636990190000|2021-11-15 15:29:50||144.04||144.04||144.04||144.04|1
1636990200000|2021-11-15 15:30:00|144.08|144.02|144.02|143.98|144.1|144.04|144.02|143.94|2815
1636990210000|2021-11-15 15:30:10|144.06|144|144.04|144.02|144.08|144.02|144.02|143.98|3723
1636990220000|2021-11-15 15:30:20|144.06|144.04|144.12|144.04|144.14|144.04|144.06|144.02|5892
1636990230000|2021-11-15 15:30:30|144.14|144.06|144.16|144.08|144.16|144.08|144.14|144.04|0
1636990260000|2021-11-15 15:31:00|144.18|144.1|144.14|144.08|144.18|144.12|144.12|144.08|1131
1636990270000|2021-11-15 15:31:10|144.12|144.06|144.12|144.06|144.12|144.06|144.12|144.04|1433
1636990280000|2021-11-15 15:31:20||144.04||144.04||144.04||144.04|12
1636990290000|2021-11-15 15:31:30|144.14|144.08|144.16|144.1|144.16|144.1|144.14|144.08|0
1636990310000|2021-11-15 15:31:50|144.18|144.12|144.18|144.12|144.2|144.12|144.16|144.1|1128
1636990320000|2021-11-15 15:32:00|144.16|144.1|144.12|144.08|144.16|144.1|144.1|144.04|5701
1636990330000|2021-11-15 15:32:10|144.16|144.06|144.16|144.08|144.16|144.08|144.16|144.06|962
1636990340000|2021-11-15 15:32:20|||||||||500
1636990350000|2021-11-15 15:32:30||144.1||144.1||144.1||144.1|5050
1636990360000|2021-11-15 15:32:40|144.14|144.08|144.14|144.08|144.14|144.08|144.14|144.08|0
1636990370000|2021-11-15 15:32:50|144.16|144.1|144.06|144.04|144.16|144.1|144.04|143.98|17218
1636990380000|2021-11-15 15:33:00|144.08|144.06|144.1|144.06|144.12|144.06|144.08|144.06|5585
1636990390000|2021-11-15 15:33:10|144.08|144.04|144.08|144.04|144.08|144.04|144.08|144.04|0
1636990400000|2021-11-15 15:33:20|144.1||144.08||144.1||144.08||0
1636990410000|2021-11-15 15:33:30|144.1|144.06|144.1|144.06|144.1|144.06|144.1|144.06|982
1636990430000|2021-11-15 15:33:50|144.08|144.08|144.08|144.04|144.08|144.08|144.08|144.04|1129
1636990450000|2021-11-15 15:34:10|144.1|144.08|144.12|144.08|144.2|144.1|144.1|144.04|4966
1636990480000|2021-11-15 15:34:40|144.1|144.04|144.1|144.04|144.1|144.04|144.08|144.04|613
1636990490000|2021-11-15 15:34:50|144.08|144|144.06|143.98|144.08|144|144.06|143.98|315
1636990500000|2021-11-15 15:35:00|144.04|144|144.04|143.98|144.04|144|144.04|143.98|9737
1636990510000|2021-11-15 15:35:10|144.06||144.06||144.06||144.06||5
1636990520000|2021-11-15 15:35:20|144.04|144|144.04|143.98|144.04|144|144.04|143.98|0
1636990530000|2021-11-15 15:35:30|144.02||144.02||144.02||144.02||300
1636990550000|2021-11-15 15:35:50|144.04||144.04||144.04||144.04||3710
1636990560000|2021-11-15 15:36:00|144.02|143.96|143.98|143.94|144.02|143.96|143.98|143.9|4481
1636990580000|2021-11-15 15:36:20|143.96|143.9|143.9|143.84|143.96|143.9|143.9|143.84|4922
1636990600000|2021-11-15 15:36:40|143.88|143.8|143.78|143.72|143.88|143.8|143.78|143.7|4299
1636990610000|2021-11-15 15:36:50|143.8||143.78||143.8||143.78||22476
1636990620000|2021-11-15 15:37:00|143.76|143.7|143.78|143.72|143.78|143.72|143.76|143.68|1
1636990630000|2021-11-15 15:37:10|143.76||143.76||143.76||143.76||0
1636990640000|2021-11-15 15:37:20|143.78||143.78||143.78||143.78||550
1636990650000|2021-11-15 15:37:30|143.8|143.74|143.7|143.62|143.82|143.74|143.7|143.6|1176
1636990660000|2021-11-15 15:37:40|143.72|143.64|143.74|143.66|143.78|143.66|143.72|143.64|0
1636990670000|2021-11-15 15:37:50|||||||||160
1636990690000|2021-11-15 15:38:10||143.68||143.68||143.68||143.68|42
1636990710000|2021-11-15 15:38:30|143.72||143.72||143.72||143.72||600
1636990720000|2021-11-15 15:38:40|143.7|143.66|143.64|143.56|143.7|143.66|143.6|143.5|11283
1636990740000|2021-11-15 15:39:00|143.66|143.58|143.76|143.66|143.8|143.7|143.66|143.58|8065
1636990760000|2021-11-15 15:39:20||143.68||143.7||143.7||143.68|54
1636990780000|2021-11-15 15:39:40|143.74|143.66|143.72|143.66|143.74|143.66|143.7|143.66|1288
1636990790000|2021-11-15 15:39:50|143.74|143.68|143.72|143.68|143.76|143.68|143.72|143.68|1376
1636990800000|2021-11-15 15:40:00||143.66||143.66||143.66||143.66|0
1636990810000|2021-11-15 15:40:10|143.74|143.68|143.82|143.72|143.84|143.72|143.74|143.68|6942
1636990830000|2021-11-15 15:40:30|143.8||143.78||143.8||143.78||513
1636990860000|2021-11-15 15:41:00|143.8|143.74|143.82|143.74|143.82|143.74|143.8|143.74|0
1636990870000|2021-11-15 15:41:10|143.84||143.84||143.84||143.84||0
1636990880000|2021-11-15 15:41:20|||||||||300
1636990900000|2021-11-15 15:41:40|143.86|143.76|143.86|143.8|143.96|143.88|143.82|143.76|21618
1636990910000|2021-11-15 15:41:50|143.84|143.78|143.82|143.74|143.84|143.78|143.78|143.74|18567
1636990920000|2021-11-15 15:42:00|143.78|143.76|143.72|143.66|143.78|143.76|143.68|143.66|5242
1636990930000|2021-11-15 15:42:10|143.7|143.64|143.66|143.6|143.7|143.64|143.64|143.56|3124
1636990940000|2021-11-15 15:42:20|143.64|143.56|143.68|143.64|143.7|143.64|143.64|143.56|19982
1636990950000|2021-11-15 15:42:30|143.7|143.66|143.7|143.68|143.8|143.72|143.7|143.64|15931
1636990960000|2021-11-15 15:42:40|||||||||692
1636990970000|2021-11-15 15:42:50|143.68|143.64|143.68|143.66|143.68|143.66|143.68|143.64|1410
1636990990000|2021-11-15 15:43:10|143.7|143.68|143.72|143.66|143.76|143.7|143.7|143.66|12684
1636991000000|2021-11-15 15:43:20|143.7|143.68|143.72|143.66|143.74|143.68|143.7|143.66|2020
1636991010000|2021-11-15 15:43:30|143.7|143.7|143.74|143.7|143.76|143.72|143.7|143.68|0
1636991050000|2021-11-15 15:44:10|143.76|143.72|143.72|143.68|143.76|143.72|143.7|143.68|6129
1636991060000|2021-11-15 15:44:20|143.7|143.66|143.68|143.6|143.7|143.66|143.68|143.6|2723
1636991080000|2021-11-15 15:44:40|143.7|143.62|143.74|143.68|143.74|143.68|143.7|143.62|2655
1636991100000|2021-11-15 15:45:00|143.72|143.66|143.72|143.64|143.72|143.66|143.72|143.64|18
1636991110000|2021-11-15 15:45:10|143.74|143.66|143.74|143.68|143.74|143.68|143.74|143.66|1294
1636991150000|2021-11-15 15:45:50|143.72|143.64|143.7|143.64|143.72|143.64|143.7|143.62|389
1636991160000|2021-11-15 15:46:00|143.72|143.62|143.7|143.66|143.72|143.66|143.7|143.62|1500
1636991170000|2021-11-15 15:46:10|143.72|143.68|143.72|143.7|143.72|143.7|143.72|143.68|2648
1636991180000|2021-11-15 15:46:20|143.74|143.72|143.8|143.72|143.8|143.72|143.74|143.72|808
1636991190000|2021-11-15 15:46:30|143.78||143.78||143.78||143.78||0
1636991200000|2021-11-15 15:46:40|143.76|143.7|143.72|143.7|143.76|143.7|143.72|143.66|5366
1636991210000|2021-11-15 15:46:50||143.68||143.66||143.68||143.66|133
1636991220000|2021-11-15 15:47:00|143.74|143.68|143.72|143.68|143.74|143.68|143.72|143.68|0
1636991240000|2021-11-15 15:47:20|143.74|143.7|143.74|143.68|143.8|143.76|143.74|143.68|17890
1636991250000|2021-11-15 15:47:30|||||||||887
1636991260000|2021-11-15 15:47:40|143.72|143.64|143.7|143.62|143.72|143.64|143.7|143.62|3877
1636991270000|2021-11-15 15:47:50|143.68||143.66||143.7||143.66||3636
1636991290000|2021-11-15 15:48:10|143.7|143.64|143.7|143.62|143.7|143.64|143.7|143.62|2113
1636991300000|2021-11-15 15:48:20||143.64||143.64||143.64||143.64|0
1636991310000|2021-11-15 15:48:30|143.72||143.72||143.72||143.72||15927
1636991320000|2021-11-15 15:48:40|143.7||143.7||143.7||143.7||0
1636991330000|2021-11-15 15:48:50|||||||||2049
1636991340000|2021-11-15 15:49:00|||||||||1733
1636991360000|2021-11-15 15:49:20|143.72|143.66|143.7|143.66|143.72|143.66|143.7|143.66|2197
1636991370000|2021-11-15 15:49:30|143.72||143.72||143.72||143.72||152
1636991380000|2021-11-15 15:49:40|143.7|143.64|143.7|143.64|143.72|143.64|143.7|143.64|9028
1636991390000|2021-11-15 15:49:50|143.72|143.66|143.72|143.66|143.72|143.66|143.72|143.66|0
1636991400000|2021-11-15 15:50:00|143.7||143.7||143.7||143.7||0
1636991410000|2021-11-15 15:50:10|143.72||143.72||143.72||143.7||0
1636991420000|2021-11-15 15:50:20|||||||||1447
1636991430000|2021-11-15 15:50:30|143.7||143.72||143.72||143.7||13
1636991440000|2021-11-15 15:50:40|143.74|143.68|143.74|143.68|143.74|143.72|143.7|143.68|10116
1636991450000|2021-11-15 15:50:50||143.7||143.7||143.7||143.7|1430
1636991460000|2021-11-15 15:51:00|143.76|143.72|143.82|143.76|143.82|143.76|143.76|143.72|5353
1636991470000|2021-11-15 15:51:10|143.8||143.82||143.84||143.8||0
1636991490000|2021-11-15 15:51:30|143.84|143.78|143.86|143.78|143.86|143.78|143.84|143.78|18
1636991500000|2021-11-15 15:51:40|143.88|143.8|143.86|143.82|143.9|143.82|143.84|143.8|825
1636991520000|2021-11-15 15:52:00|143.9|143.84|143.98|143.9|144|143.9|143.9|143.84|12639
1636991530000|2021-11-15 15:52:10|||||||||5289
1636991540000|2021-11-15 15:52:20|143.96|143.88|143.92|143.88|143.96|143.88|143.92|143.88|27120
1636991550000|2021-11-15 15:52:30|143.96|143.9|143.98|143.9|144|143.9|143.96|143.9|5466
1636991580000|2021-11-15 15:53:00|143.96|143.92|144|143.94|144.02|143.94|143.96|143.9|9592
1636991590000|2021-11-15 15:53:10|144.02|143.96|144.02|143.96|144.06|143.96|144.02|143.96|3246
1636991600000|2021-11-15 15:53:20|||||||||500
1636991610000|2021-11-15 15:53:30|144|143.94|144|143.94|144|143.94|143.96|143.94|4604
1636991620000|2021-11-15 15:53:40|144.02|143.96|144.02|143.96|144.02|143.96|144.02|143.96|8405
1636991660000|2021-11-15 15:54:20|144||144.02||144.02||144||0
1636991670000|2021-11-15 15:54:30|||||||||2923
1636991690000|2021-11-15 15:54:50||143.98||143.96||143.98||143.96|2874
1636991710000|2021-11-15 15:55:10|144.04|143.98|144.04|143.98|144.04|143.98|144.02|143.98|919
1636991720000|2021-11-15 15:55:20||144||143.98||144||143.98|1349
1636991770000|2021-11-15 15:56:10|144.02|143.96|143.98|143.94|144.02|143.96|143.96|143.94|10879
1636991800000|2021-11-15 15:56:40|143.96|143.9|143.96|143.9|143.96|143.9|143.96|143.88|1327
1636991810000|2021-11-15 15:56:50|143.98|143.92|143.98|143.92|143.98|143.94|143.98|143.92|1500
1636991830000|2021-11-15 15:57:10|143.96|143.9|143.92|143.86|143.96|143.9|143.92|143.86|5296
1636991840000|2021-11-15 15:57:20|||||||||105
1636991890000|2021-11-15 15:58:10|||||||||1055
1636991900000|2021-11-15 15:58:20|||||||||1720
1636991910000|2021-11-15 15:58:30|143.9|143.84|143.84|143.8|143.9|143.84|143.82|143.78|10414
1636991950000|2021-11-15 15:59:10|143.88|143.82|143.8|143.72|143.88|143.82|143.8|143.72|3356
1636991960000|2021-11-15 15:59:20|143.82|143.8|143.82|143.76|143.82|143.8|143.8|143.74|15192
1636991970000|2021-11-15 15:59:30|143.84|143.78|143.84|143.78|143.84|143.78|143.84|143.78|3293
1636991980000|2021-11-15 15:59:40|143.82||143.82||143.82||143.82||0
1636991990000|2021-11-15 15:59:50|143.8|143.76|143.74|143.7|143.8|143.76|143.72|143.7|5349
1636992020000|2021-11-15 16:00:20|143.76|143.72|143.78|143.72|143.78|143.72|143.76|143.72|3189
1636992050000|2021-11-15 16:00:50||143.74||143.74||143.74||143.74|149
1636992070000|2021-11-15 16:01:10|143.8|143.72|143.84|143.78|143.84|143.8|143.8|143.72|5249
1636992080000|2021-11-15 16:01:20|143.82|143.76|143.84|143.78|143.86|143.78|143.82|143.74|0
1636992110000|2021-11-15 16:01:50|143.82|143.76|143.8|143.72|143.82|143.76|143.8|143.72|1827
1636992120000|2021-11-15 16:02:00||143.74||143.74||143.74||143.74|0
1636992130000|2021-11-15 16:02:10|143.78|143.72|143.78|143.72|143.8|143.72|143.76|143.72|122
1636992150000|2021-11-15 16:02:30|143.76||143.76||143.76||143.76||30
1636992180000|2021-11-15 16:03:00|143.74|143.7|143.76|143.68|143.76|143.7|143.72|143.68|2241
1636992200000|2021-11-15 16:03:20||143.7||143.7||143.7||143.7|0
1636992210000|2021-11-15 16:03:30|143.78|143.72|143.84|143.78|143.84|143.78|143.78|143.72|8309
1636992220000|2021-11-15 16:03:40|143.82|143.76|143.84|143.78|143.84|143.78|143.8|143.76|746
1636992250000|2021-11-15 16:04:10|143.82|143.76|143.8|143.76|143.82|143.76|143.8|143.76|1124
1636992260000|2021-11-15 16:04:20|143.84||143.84||143.84||143.84||300
1636992280000|2021-11-15 16:04:40|143.8|143.74|143.72|143.68|143.8|143.74|143.72|143.68|10746
1636992290000|2021-11-15 16:04:50|143.64|143.66|143.72|143.66|143.72|143.68|143.62|143.56|40232
1636992310000|2021-11-15 16:05:10|143.7|143.64|143.7|143.64|143.74|143.66|143.66|143.6|6809
1636992330000|2021-11-15 16:05:30|143.68|143.62|143.7|143.64|143.7|143.64|143.66|143.58|3980
1636992350000|2021-11-15 16:05:50||143.66||143.64||143.66||143.64|634
1636992370000|2021-11-15 16:06:10|143.68|143.66|143.7|143.66|143.7|143.66|143.68|143.64|21
1636992380000|2021-11-15 16:06:20|143.72|143.68|143.76|143.68|143.76|143.74|143.72|143.68|4655
1636992400000|2021-11-15 16:06:40|143.78|143.66|143.76|143.68|143.78|143.68|143.68|143.66|26658
1636992420000|2021-11-15 16:07:00|143.78|143.76|143.9|143.84|143.9|143.84|143.78|143.76|12417
1636992430000|2021-11-15 16:07:10|143.88||143.88||143.88||143.88||0
1636992440000|2021-11-15 16:07:20|||||||||1265
1636992450000|2021-11-15 16:07:30|143.86|143.82|143.86|143.82|143.86|143.82|143.84|143.78|868
1636992500000|2021-11-15 16:08:20|143.84|143.78|143.86|143.8|143.86|143.8|143.84|143.76|4657
1636992530000|2021-11-15 16:08:50|143.88|143.82|143.9|143.82|143.92|143.82|143.88|143.82|1222
1636992540000|2021-11-15 16:09:00|143.86||143.86||143.86||143.86||19
1636992550000|2021-11-15 16:09:10|143.9||143.88||143.92||143.88||1962
1636992560000|2021-11-15 16:09:20|143.86||143.88||143.9||143.86||830
1636992590000|2021-11-15 16:09:50|143.84|143.8|143.82|143.76|143.86|143.82|143.82|143.76|8657
1636992610000|2021-11-15 16:10:10|||||||||39
1636992620000|2021-11-15 16:10:20|143.78||143.82||143.82||143.78||5186
1636992630000|2021-11-15 16:10:30|143.84|143.78|143.84|143.78|143.84|143.8|143.82|143.76|2802
1636992640000|2021-11-15 16:10:40|143.82|143.76|143.82|143.78|143.82|143.78|143.82|143.76|0
1636992670000|2021-11-15 16:11:10|143.8|143.76|143.82|143.76|143.82|143.76|143.8|143.76|535
1636992690000|2021-11-15 16:11:30|143.84|143.78|143.8|143.76|143.84|143.78|143.8|143.76|4133
1636992710000|2021-11-15 16:11:50|143.82||143.82||143.82||143.82||886
1636992720000|2021-11-15 16:12:00|143.84|143.78|143.86|143.82|143.86|143.84|143.84|143.78|7004
1636992730000|2021-11-15 16:12:10|143.88|143.84|143.88|143.82|143.88|143.84|143.86|143.82|2943
1636992740000|2021-11-15 16:12:20|143.86||143.86||143.88||143.86||0
1636992750000|2021-11-15 16:12:30|||||||||1699
1636992770000|2021-11-15 16:12:50|143.88|143.84|143.88|143.8|143.88|143.84|143.84|143.78|5430
1636992790000|2021-11-15 16:13:10|143.86|143.82|143.86|143.82|143.86|143.82|143.86|143.82|0
1636992800000|2021-11-15 16:13:20|143.84|143.84|143.88|143.82|143.9|143.84|143.84|143.82|7682
1636992830000|2021-11-15 16:13:50|143.86||143.86||143.86||143.86||22
1636992850000|2021-11-15 16:14:10|143.84|143.8|143.82|143.78|143.84|143.8|143.82|143.76|2063
1636992870000|2021-11-15 16:14:30|||||||||300
1636992880000|2021-11-15 16:14:40|143.8|143.76|143.8|143.74|143.8|143.76|143.78|143.72|994
1636992900000|2021-11-15 16:15:00|143.78|143.7|143.76|143.7|143.78|143.7|143.76|143.7|149
1636992910000|2021-11-15 16:15:10||143.72||143.72||143.72||143.72|0
1636992930000|2021-11-15 16:15:30|143.74|143.7|143.74|143.68|143.76|143.7|143.66|143.64|25404
1636992940000|2021-11-15 16:15:40|143.72||143.74||143.74||143.72||385
1636992950000|2021-11-15 16:15:50|143.72|143.7|143.78|143.7|143.78|143.7|143.72|143.7|4739
1636992960000|2021-11-15 16:16:00||143.72||143.72||143.72||143.7|339
1636992990000|2021-11-15 16:16:30|143.8|143.78|143.78|143.74|143.8|143.78|143.78|143.72|10061
1636993000000|2021-11-15 16:16:40|143.76|143.72|143.74|143.66|143.76|143.72|143.72|143.66|5274
1636993010000|2021-11-15 16:16:50|143.72|143.68|143.72|143.68|143.74|143.68|143.72|143.68|0
1636993020000|2021-11-15 16:17:00|143.76|143.7|143.76|143.7|143.76|143.7|143.76|143.7|3554
1636993030000|2021-11-15 16:17:10|143.74||143.76||143.76||143.74||0
1636993050000|2021-11-15 16:17:30|143.74||143.74||143.74||143.74||0
1636993060000|2021-11-15 16:17:40|||||||||2094
1636993080000|2021-11-15 16:18:00|143.72|143.68|143.76|143.74|143.82|143.74|143.72|143.68|30382
1636993110000|2021-11-15 16:18:30||143.72||143.74||143.74||143.72|27795
1636993120000|2021-11-15 16:18:40||143.72||143.74||143.74||143.72|1744
1636993160000|2021-11-15 16:19:20|||||||||695
1636993170000|2021-11-15 16:19:30|||||||||2795
1636993190000|2021-11-15 16:19:50|||||||||687
1636993210000|2021-11-15 16:20:10|143.8|143.76|143.78|143.74|143.82|143.76|143.78|143.74|1132
1636993220000|2021-11-15 16:20:20|||||||||1380
1636993230000|2021-11-15 16:20:30|143.8|143.76|143.84|143.78|143.84|143.78|143.8|143.76|1779
1636993240000|2021-11-15 16:20:40||143.8||143.8||143.8||143.8|4057
1636993250000|2021-11-15 16:20:50|143.82|143.78|143.82|143.78|143.82|143.78|143.82|143.76|3853
1636993270000|2021-11-15 16:21:10||143.8||143.8||143.8||143.8|0
1636993280000|2021-11-15 16:21:20|143.84|143.78|143.84|143.78|143.84|143.78|143.82|143.78|2311
1636993290000|2021-11-15 16:21:30|143.82|143.8|143.82|143.8|143.82|143.8|143.82|143.78|34
1636993300000|2021-11-15 16:21:40||143.78||143.78||143.78||143.78|4008
1636993330000|2021-11-15 16:22:10|143.8|143.76|143.8|143.76|143.8|143.76|143.8|143.76|114
1636993360000|2021-11-15 16:22:40|||||||||50
1636993370000|2021-11-15 16:22:50|143.78|143.74|143.76|143.74|143.78|143.74|143.74|143.68|28084
1636993380000|2021-11-15 16:23:00||143.72||143.74||143.74||143.72|2780
1636993390000|2021-11-15 16:23:10||143.72||143.74||143.74||143.7|21666
1636993400000|2021-11-15 16:23:20|143.78|143.72|143.78|143.74|143.78|143.74|143.78|143.72|10598
1636993410000|2021-11-15 16:23:30|||||||||347
1636993440000|2021-11-15 16:24:00|143.8|143.76|143.84|143.78|143.84|143.78|143.8|143.76|10995
1636993450000|2021-11-15 16:24:10|||||||||176
1636993460000|2021-11-15 16:24:20|||||||||18000
1636993480000|2021-11-15 16:24:40|143.82||143.82||143.82||143.82||69
1636993490000|2021-11-15 16:24:50|143.8|143.76|143.82|143.76|143.82|143.76|143.76|143.72|80211
1636993500000|2021-11-15 16:25:00|143.8|143.74|143.8|143.74|143.8|143.74|143.8|143.74|3500
1636993520000|2021-11-15 16:25:20|143.82|143.76|143.82|143.76|143.82|143.76|143.82|143.76|0
1636993530000|2021-11-15 16:25:30|143.78|143.74|143.78|143.74|143.8|143.74|143.78|143.74|1500
1636993540000|2021-11-15 16:25:40|143.76|143.72|143.76|143.74|143.78|143.74|143.76|143.72|27526
1636993550000|2021-11-15 16:25:50||143.72||143.74||143.74||143.72|38960
1636993560000|2021-11-15 16:26:00|143.74|143.72|143.7|143.68|143.74|143.74|143.7|143.68|10940
1636993570000|2021-11-15 16:26:10|143.72||143.7||143.74||143.7||48
1636993580000|2021-11-15 16:26:20|143.68|143.66|143.7|143.66|143.7|143.66|143.68|143.6|3912
1636993590000|2021-11-15 16:26:30|143.72||143.74||143.74||143.72||2146
1636993600000|2021-11-15 16:26:40|143.76|143.7|143.76|143.72|143.76|143.72|143.76|143.7|624
1636993610000|2021-11-15 16:26:50|143.8|143.74|143.82|143.76|143.82|143.76|143.76|143.72|2541
1636993620000|2021-11-15 16:27:00|143.8|143.74|143.78|143.74|143.8|143.74|143.76|143.72|4172
1636993630000|2021-11-15 16:27:10|143.76||143.78||143.78||143.76||993
1636993650000|2021-11-15 16:27:30||143.72||143.74||143.74||143.72|109736
1636993670000|2021-11-15 16:27:50|143.8|143.76|143.8|143.76|143.8|143.76|143.8|143.74|8458
1636993680000|2021-11-15 16:28:00|143.78||143.78||143.78||143.78||15200
1636993690000|2021-11-15 16:28:10||143.74||143.76||143.76||143.74|871
1636993700000|2021-11-15 16:28:20|143.76|143.74|143.78|143.74|143.78|143.74|143.76|143.74|4317
1636993710000|2021-11-15 16:28:30|143.76|143.72|143.78|143.74|143.78|143.74|143.74|143.72|4880
1636993720000|2021-11-15 16:28:40|||||||||116
1636993730000|2021-11-15 16:28:50|143.8|143.76|143.8|143.76|143.8|143.76|143.78|143.74|3021
1636993740000|2021-11-15 16:29:00|143.82|143.78|143.88|143.84|143.92|143.84|143.82|143.78|11178
1636993750000|2021-11-15 16:29:10|143.86|143.82|143.86|143.82|143.86|143.82|143.84|143.8|5946
1636993760000|2021-11-15 16:29:20|143.88|143.84|143.96|143.88|143.96|143.88|143.88|143.82|6955
1636993770000|2021-11-15 16:29:30|143.92||143.92||143.92||143.92||0
1636993780000|2021-11-15 16:29:40|143.96|143.9|144|143.92|144|143.92|143.96|143.88|7288
1636993790000|2021-11-15 16:29:50|143.98|143.9|143.98|143.92|144|143.92|143.96|143.9|4508
1637049620000|2021-11-16 08:00:20|143.5|143.04|142.88|142.6|143.5|143.06|142.78|142.48|128021
1637049630000|2021-11-16 08:00:30|142.82|142.58|143.5|143.26|143.5|143.28|142.82|142.56|66673
1637049640000|2021-11-16 08:00:40|143.48|143.24|143.7|143.34|143.72|143.34|143.48|143.22|2528
1637049650000|2021-11-16 08:00:50|143.68|143.32|143.6|143.32|143.68|143.34|143.56|143.24|12592
1637049660000|2021-11-16 08:01:00|143.58|143.3|143.54|143.32|143.6|143.38|143.38|143.22|7503
1637049670000|2021-11-16 08:01:10|||||||||435
1637049680000|2021-11-16 08:01:20|143.52|143.26|143.3|143.06|143.52|143.26|143.3|143.04|5505
1637049690000|2021-11-16 08:01:30|143.28|143|143.16|142.88|143.28|143|143.12|142.86|0
1637049700000|2021-11-16 08:01:40|143.14|142.84|143.22|142.92|143.28|142.92|143.06|142.78|15033
1637049710000|2021-11-16 08:01:50|143.2||143.22||143.24||143.2||9645
1637049720000|2021-11-16 08:02:00|143.2|142.94|143.46|143.2|143.46|143.2|143.16|142.94|5719
1637049730000|2021-11-16 08:02:10|143.44|143.14|143.36|143.08|143.44|143.16|143.36|143.08|2104
1637049740000|2021-11-16 08:02:20|143.34|143.1|143.38|143.12|143.46|143.36|143.3|143.08|10758
1637049750000|2021-11-16 08:02:30|143.44|143.1|143.34|143.1|143.44|143.1|143.32|143.08|694
1637049760000|2021-11-16 08:02:40|143.44|143.18|143.64|143.32|143.7|143.32|143.44|143.18|3564
1637049770000|2021-11-16 08:02:50|143.62||143.6||143.62||143.6||1118
1637049780000|2021-11-16 08:03:00|143.68|143.36|143.7|143.42|143.8|143.42|143.68|143.36|6508
1637049790000|2021-11-16 08:03:10|143.68||143.68||143.68||143.68||166
1637049800000|2021-11-16 08:03:20|||||||||870
1637049810000|2021-11-16 08:03:30|||||||||13367
1637049830000|2021-11-16 08:03:50|||||||||804
1637049840000|2021-11-16 08:04:00|143.66|143.32|143.68|143.38|143.68|143.38|143.62|143.32|14576
1637049850000|2021-11-16 08:04:10|||||||||1105
1637049860000|2021-11-16 08:04:20|||||||||34
1637049870000|2021-11-16 08:04:30|143.66||143.62||143.66||143.6||0
1637049880000|2021-11-16 08:04:40|||||||||817
1637049890000|2021-11-16 08:04:50|143.6||143.6||143.6||143.6||9050
1637049900000|2021-11-16 08:05:00|143.62|143.42|143.94|143.66|144.04|143.84|143.6|143.34|8518
1637049910000|2021-11-16 08:05:10|143.92|143.62|143.86|143.6|143.94|143.62|143.86|143.58|169
1637049920000|2021-11-16 08:05:20|143.84||143.82||143.9||143.82||2914
1637049930000|2021-11-16 08:05:30|143.8|143.54|143.8|143.56|143.8|143.56|143.8|143.54|10263
1637049940000|2021-11-16 08:05:40|143.82|143.68|143.9|143.7|143.9|143.7|143.82|143.68|3678
1637049950000|2021-11-16 08:05:50|144|143.72|144.16|143.9|144.18|143.9|144|143.72|58
1637049960000|2021-11-16 08:06:00|144.14|143.88|144.14|143.88|144.14|143.88|144.14|143.88|180
1637049970000|2021-11-16 08:06:10||143.9||143.9||143.9||143.9|0
1637049980000|2021-11-16 08:06:20||143.84||143.88||143.9||143.84|1500
1637049990000|2021-11-16 08:06:30|144.12|143.84|143.96|143.76|144.12|143.84|143.96|143.76|3937
1637050000000|2021-11-16 08:06:40|143.94|143.7|143.92|143.7|143.94|143.7|143.92|143.7|3097
1637050010000|2021-11-16 08:06:50|143.9|143.6|143.88|143.62|143.9|143.62|143.88|143.54|2570
1637050020000|2021-11-16 08:07:00|143.84|143.6|143.88|143.58|143.9|143.6|143.82|143.56|3118
1637050030000|2021-11-16 08:07:10|143.86||143.84||143.86||143.84||0
1637050040000|2021-11-16 08:07:20|143.82|143.56|143.8|143.56|143.82|143.56|143.8|143.56|300
1637050060000|2021-11-16 08:07:40|143.76|143.5|143.6|143.32|143.76|143.5|143.6|143.3|24447
1637050080000|2021-11-16 08:08:00|||||||||10385
1637050090000|2021-11-16 08:08:10|||||||||7911
1637050100000|2021-11-16 08:08:20|143.62|143.36|143.82|143.62|143.82|143.62|143.62|143.36|4186
1637050110000|2021-11-16 08:08:30|143.8|143.6|143.82|143.6|143.9|143.82|143.76|143.54|30805
1637050120000|2021-11-16 08:08:40|143.88|143.62|143.9|143.66|143.96|143.72|143.88|143.62|4
1637050130000|2021-11-16 08:08:50|143.92|143.68|143.88|143.68|143.94|143.7|143.88|143.68|0
1637050140000|2021-11-16 08:09:00||143.7||143.7||143.7||143.7|0
1637050150000|2021-11-16 08:09:10|||||||||7
1637050170000|2021-11-16 08:09:30|143.86|143.72|143.84|143.72|143.86|143.72|143.84|143.72|4
1637050180000|2021-11-16 08:09:40|143.82|143.7|143.76|143.6|143.82|143.7|143.76|143.6|2572
1637050190000|2021-11-16 08:09:50||143.62||143.62||143.62||143.62|8647
1637050200000|2021-11-16 08:10:00|143.78|143.66|143.88|143.68|143.92|143.76|143.76|143.6|18813
1637050210000|2021-11-16 08:10:10|143.94|143.7|143.88|143.66|143.94|143.72|143.88|143.66|8375
1637050220000|2021-11-16 08:10:20|143.86|143.62|143.72|143.6|143.88|143.66|143.68|143.5|6809
1637050230000|2021-11-16 08:10:30|143.7|143.54|143.62|143.5|143.7|143.54|143.58|143.5|744
1637050240000|2021-11-16 08:10:40|143.6|143.56|143.64|143.56|143.74|143.58|143.58|143.56|13136
1637050250000|2021-11-16 08:10:50|143.62|143.5|143.6|143.42|143.66|143.5|143.42|143.24|7270
1637050260000|2021-11-16 08:11:00|143.58||143.6||143.62||143.58||0
1637050270000|2021-11-16 08:11:10|143.58|143.4|143.52|143.42|143.66|143.42|143.52|143.36|0
1637050280000|2021-11-16 08:11:20|||||||||2043
1637050300000|2021-11-16 08:11:40|||||||||211
1637050310000|2021-11-16 08:11:50|143.62|143.44|143.68|143.48|143.7|143.48|143.62|143.44|1516
1637050320000|2021-11-16 08:12:00|143.66|143.44|143.64|143.46|143.66|143.46|143.6|143.42|6183
1637050330000|2021-11-16 08:12:10|143.62|143.44|143.64|143.44|143.66|143.44|143.58|143.44|0
1637050340000|2021-11-16 08:12:20|143.62|143.5|143.64|143.5|143.66|143.5|143.6|143.5|0
1637050380000|2021-11-16 08:13:00||143.6||143.5||143.6||143.5|103
1637050420000|2021-11-16 08:13:40|143.62|143.42|143.52|143.42|143.62|143.42|143.52|143.42|301
1637050440000|2021-11-16 08:14:00|143.5|143.36|143.4|143.3|143.5|143.36|143.4|143.3|22649
1637050450000|2021-11-16 08:14:10|143.46|143.32|143.6|143.44|143.62|143.44|143.46|143.32|4520
1637050460000|2021-11-16 08:14:20|143.58|143.46|143.56|143.46|143.6|143.48|143.56|143.38|0
1637050470000|2021-11-16 08:14:30|||||||||5000
1637050480000|2021-11-16 08:14:40|143.54||143.54||143.54||143.54||0
1637050490000|2021-11-16 08:14:50|143.52|143.38|143.48|143.38|143.52|143.38|143.46|143.38|268
1637050500000|2021-11-16 08:15:00|143.46|143.4|143.46|143.4|143.46|143.4|143.46|143.4|2
1637050510000|2021-11-16 08:15:10|143.54|143.42|143.38|143.3|143.56|143.46|143.38|143.3|18187
1637050520000|2021-11-16 08:15:20|143.44|143.32|143.54|143.42|143.54|143.42|143.44|143.32|339
1637050530000|2021-11-16 08:15:30|143.52|143.38|143.54|143.42|143.54|143.42|143.52|143.38|0
1637050540000|2021-11-16 08:15:40||143.44||143.46||143.46||143.44|0
1637050550000|2021-11-16 08:15:50|143.52|143.4|143.52|143.4|143.52|143.4|143.52|143.4|191
1637050560000|2021-11-16 08:16:00|143.5|143.34|143.46|143.32|143.5|143.34|143.46|143.32|402
1637050570000|2021-11-16 08:16:10|143.44|143.34|143.44|143.3|143.44|143.34|143.44|143.3|0
1637050580000|2021-11-16 08:16:20|143.42|143.24|143.34|143.18|143.42|143.24|143.34|143.16|1247
1637050590000|2021-11-16 08:16:30|143.36|143.26|143.42|143.32|143.46|143.32|143.34|143.26|6586
1637050610000|2021-11-16 08:16:50|143.4|143.34|143.4|143.32|143.4|143.34|143.4|143.32|3663
1637050630000|2021-11-16 08:17:10|||||||||8044
1637050640000|2021-11-16 08:17:20|143.42|143.34|143.54|143.4|143.54|143.4|143.42|143.34|4422
1637050650000|2021-11-16 08:17:30|143.52||143.52||143.54||143.52||0
1637050660000|2021-11-16 08:17:40|||||||||812
1637050670000|2021-11-16 08:17:50|143.54|143.5|143.5|143.4|143.54|143.52|143.5|143.4|40846
1637050680000|2021-11-16 08:18:00|143.52|143.42|143.5|143.4|143.52|143.42|143.5|143.4|0
1637050690000|2021-11-16 08:18:10|143.48|143.38|143.46|143.4|143.48|143.4|143.46|143.3|14646
1637050700000|2021-11-16 08:18:20|143.52|143.42|143.52|143.44|143.54|143.44|143.52|143.42|619
1637050710000|2021-11-16 08:18:30|143.5|143.42|143.5|143.44|143.54|143.44|143.42|143.3|25468
1637050740000|2021-11-16 08:19:00|143.48|143.4|143.48|143.42|143.52|143.42|143.42|143.32|11339
1637050750000|2021-11-16 08:19:10|143.5||143.48||143.5||143.48||0
1637050770000|2021-11-16 08:19:30|||||||||702
1637050780000|2021-11-16 08:19:40|||||||||12
1637050790000|2021-11-16 08:19:50|143.46|143.4|143.38|143.3|143.46|143.4|143.36|143.3|13252
1637050810000|2021-11-16 08:20:10|143.36||143.36||143.36||143.36||11
1637050840000|2021-11-16 08:20:40|143.42|143.32|143.42|143.32|143.42|143.32|143.42|143.32|1075
1637050850000|2021-11-16 08:20:50|||||||||2160
1637050860000|2021-11-16 08:21:00|||||||||424
1637050870000|2021-11-16 08:21:10|143.4||143.4||143.4||143.4||1197
1637050890000|2021-11-16 08:21:30|143.38|143.3|143.34|143.3|143.38|143.3|143.34|143.26|5528
1637050900000|2021-11-16 08:21:40|143.36|143.32|143.5|143.36|143.52|143.36|143.36|143.32|6079
1637050910000|2021-11-16 08:21:50||143.38||143.4||143.4||143.38|0
1637050920000|2021-11-16 08:22:00||143.42||143.42||143.44||143.4|596
1637050930000|2021-11-16 08:22:10|143.48|143.4|143.48|143.38|143.48|143.4|143.48|143.38|2564
1637050950000|2021-11-16 08:22:30|143.44|143.4|143.5|143.4|143.5|143.4|143.44|143.4|1243
1637050960000|2021-11-16 08:22:40|143.48||143.48||143.5||143.48||0
1637050990000|2021-11-16 08:23:10||143.42||143.42||143.42||143.42|0
1637051000000|2021-11-16 08:23:20|143.54|143.44|143.54|143.46|143.54|143.46|143.54|143.44|5486
1637051010000|2021-11-16 08:23:30||143.44||143.44||143.44||143.42|0
1637051020000|2021-11-16 08:23:40|||||||||12317
1637051030000|2021-11-16 08:23:50|143.58|143.5|143.58|143.52|143.64|143.52|143.58|143.44|10048
1637051040000|2021-11-16 08:24:00|||||||||442
1637051050000|2021-11-16 08:24:10|143.56|143.5|143.56|143.5|143.58|143.52|143.56|143.44|3925
1637051060000|2021-11-16 08:24:20|143.54|143.42|143.56|143.5|143.56|143.5|143.52|143.42|12000
1637051070000|2021-11-16 08:24:30|143.54||143.54||143.54||143.54||92
1637051080000|2021-11-16 08:24:40|143.56|143.54|143.64|143.54|143.64|143.54|143.56|143.5|3858
1637051090000|2021-11-16 08:24:50|143.62|143.5|143.62|143.5|143.62|143.52|143.62|143.5|26
1637051100000|2021-11-16 08:25:00||143.54||143.54||143.54||143.54|3460
1637051110000|2021-11-16 08:25:10|143.64|143.56|143.66|143.6|143.66|143.62|143.64|143.56|3777
1637051120000|2021-11-16 08:25:20|143.64||143.64||143.64||143.64||0
1637051130000|2021-11-16 08:25:30|143.66||143.64||143.66||143.64||0
1637051150000|2021-11-16 08:25:50|143.66|143.54|143.64|143.52|143.66|143.56|143.64|143.5|7106
1637051160000|2021-11-16 08:26:00|||||||||692
1637051180000|2021-11-16 08:26:20||143.54||143.54||143.54||143.54|0
1637051210000|2021-11-16 08:26:50|143.7|143.56|143.7|143.6|143.72|143.6|143.7|143.56|2037
1637051220000|2021-11-16 08:27:00|143.68||143.68||143.68||143.68||0
1637051240000|2021-11-16 08:27:20|143.7|143.62|143.8|143.68|143.8|143.68|143.7|143.62|1474
1637051260000|2021-11-16 08:27:40|143.84|143.7|143.92|143.8|143.92|143.8|143.82|143.7|13970
1637051270000|2021-11-16 08:27:50|143.96|143.9|144.04|143.92|144.08|143.92|143.96|143.8|7937
1637051290000|2021-11-16 08:28:10|144.06|143.94|144.22|144.12|144.26|144.14|144.04|143.94|8302
1637051300000|2021-11-16 08:28:20|144.24|144.2|144.26|144.2|144.28|144.2|144.24|144.08|9313
1637051310000|2021-11-16 08:28:30|144.24|144.12|144.22|144.1|144.24|144.2|144.22|144.08|29752
1637051330000|2021-11-16 08:28:50||144.08||144.1||144.1||144.08|0
1637051340000|2021-11-16 08:29:00||144.12||144.12||144.12||144.12|0
1637051370000|2021-11-16 08:29:30|144.2|144.1|144.2|144.1|144.2|144.1|144.2|144.1|0
1637051380000|2021-11-16 08:29:40|144.18|144.06|144.16|144.1|144.18|144.1|144.16|144.06|3152
1637051390000|2021-11-16 08:29:50|||||||||500
1637051400000|2021-11-16 08:30:00|144.14|144.02|144.28|144.18|144.28|144.2|144.12|144|13822
1637051410000|2021-11-16 08:30:10|144.26|144.16|144.2|144.12|144.26|144.16|144.2|144.12|3450
1637051430000|2021-11-16 08:30:30|144.22|144.14|144.24|144.14|144.28|144.18|144.22|144.12|12754
1637051440000|2021-11-16 08:30:40|144.26||144.28||144.28||144.26||0
1637051460000|2021-11-16 08:31:00|144.32|144.16|144.22|144.14|144.36|144.3|144.22|144.14|14664
1637051470000|2021-11-16 08:31:10|144.26||144.26||144.26||144.26||6
1637051480000|2021-11-16 08:31:20|144.28|144.16|144.24|144.16|144.32|144.2|144.22|144.14|0
1637051490000|2021-11-16 08:31:30|||||||||164
1637051500000|2021-11-16 08:31:40|144.22|144.14|144.16|144.1|144.22|144.14|144.12|144|11703
1637051510000|2021-11-16 08:31:50|144.14|144.04|144.1|144.02|144.14|144.1|144.1|144|3274
1637051520000|2021-11-16 08:32:00|144.08||144.08||144.1||144.08||0
1637051540000|2021-11-16 08:32:20|144.06|144|143.98|143.92|144.06|144|143.98|143.9|16436
1637051550000|2021-11-16 08:32:30|144|143.94|144.02|143.92|144.04|143.94|144|143.92|2178
1637051590000|2021-11-16 08:33:10|144|143.9|144|143.92|144.02|143.92|143.94|143.84|16003
1637051640000|2021-11-16 08:34:00|143.98|143.9|143.96|143.9|143.98|143.9|143.96|143.9|928
1637051650000|2021-11-16 08:34:10|143.98|143.92|144.08|143.96|144.1|143.96|143.98|143.92|2520
1637051670000|2021-11-16 08:34:30|144.06||144.08||144.08||144.06||8191
1637051680000|2021-11-16 08:34:40||143.98||144||144||143.98|0
1637051690000|2021-11-16 08:34:50|144.06||144.06||144.06||144.06||6941
1637051700000|2021-11-16 08:35:00|||||||||3000
1637051750000|2021-11-16 08:35:50|144.04||144.04||144.04||144.04||51
1637051770000|2021-11-16 08:36:10|144.02|143.94|144.02|143.9|144.02|143.94|144.02|143.9|330
1637051780000|2021-11-16 08:36:20|144||143.96||144||143.96||0
1637051790000|2021-11-16 08:36:30||143.92||143.9||143.92||143.9|0
1637051820000|2021-11-16 08:37:00|143.98|143.92|144.08|144.02|144.1|144.04|143.98|143.92|29118
1637051830000|2021-11-16 08:37:10|144.06|144|143.98|143.92|144.06|144|143.98|143.92|3372
1637051840000|2021-11-16 08:37:20|143.96|143.9|143.9|143.8|143.96|143.9|143.9|143.8|20538
1637051850000|2021-11-16 08:37:30|143.88|143.82|143.88|143.82|143.9|143.86|143.86|143.82|3383
1637051870000|2021-11-16 08:37:50|143.9|143.84|143.92|143.82|143.94|143.84|143.88|143.82|3413
1637051890000|2021-11-16 08:38:10|143.9||143.88||143.9||143.88||4999
1637051900000|2021-11-16 08:38:20|143.9|143.84|144|143.94|144.02|143.96|143.9|143.84|29103
1637051910000|2021-11-16 08:38:30|143.98|143.92|144|143.92|144|143.92|143.98|143.86|5704
1637051930000|2021-11-16 08:38:50|144.02|144|144|143.94|144.06|144|144|143.92|27896
1637051940000|2021-11-16 08:39:00|143.98|143.92|143.98|143.9|143.98|143.92|143.98|143.84|7407
1637051980000|2021-11-16 08:39:40|144|143.92|144.06|143.96|144.06|143.96|144|143.92|2355
1637051990000|2021-11-16 08:39:50|144.08|143.98|144.24|144.12|144.26|144.14|144.08|143.98|706
1637052000000|2021-11-16 08:40:00|144.26|144.14|144.22|144.12|144.28|144.18|144.22|144.08|2812
1637052010000|2021-11-16 08:40:10|144.24|144.14|144.32|144.22|144.34|144.22|144.24|144.14|5718
1637052020000|2021-11-16 08:40:20|144.3|144.2|144.26|144.2|144.3|144.2|144.26|144.18|4500
1637052030000|2021-11-16 08:40:30|144.24|144.16|144.16|144.06|144.24|144.2|144.16|144.04|5596
1637052060000|2021-11-16 08:41:00||144.08||144.08||144.08||144.08|0
1637052070000|2021-11-16 08:41:10|144.14||144.14||144.14||144.14||0
1637052090000|2021-11-16 08:41:30|144.16|144.1|144.22|144.12|144.22|144.14|144.16|144.1|10029
1637052100000|2021-11-16 08:41:40|144.24|144.14|144.32|144.2|144.32|144.24|144.24|144.1|4479
1637052110000|2021-11-16 08:41:50|144.3|144.22|144.32|144.22|144.32|144.22|144.3|144.22|0
1637052120000|2021-11-16 08:42:00|144.34|144.24|144.36|144.24|144.36|144.24|144.34|144.24|10
1637052130000|2021-11-16 08:42:10|144.34||144.32||144.36||144.32||25
1637052150000|2021-11-16 08:42:30|144.36|144.26|144.36|144.26|144.36|144.26|144.32|144.24|1393
1637052160000|2021-11-16 08:42:40|144.4|144.28|144.48|144.36|144.5|144.36|144.4|144.28|1301
1637052170000|2021-11-16 08:42:50|144.5|144.38|144.5|144.38|144.5|144.38|144.48|144.36|0
1637052180000|2021-11-16 08:43:00|144.54|144.4|144.56|144.44|144.58|144.44|144.54|144.4|254
1637052200000|2021-11-16 08:43:20|144.54|144.42|144.44|144.36|144.54|144.42|144.44|144.32|14556
1637052210000|2021-11-16 08:43:30|144.42|144.32|144.42|144.3|144.42|144.32|144.4|144.3|3050
1637052230000|2021-11-16 08:43:50|144.4||144.4||144.4||144.4||11
1637052240000|2021-11-16 08:44:00|144.38||144.4||144.4||144.36||852
1637052270000|2021-11-16 08:44:30|||||||||9293
1637052280000|2021-11-16 08:44:40|144.38|144.26|144.22|144.16|144.38|144.26|144.2|144.14|16110
1637052290000|2021-11-16 08:44:50|144.28|144.18|144.3|144.18|144.3|144.18|144.28|144.18|2695
1637052300000|2021-11-16 08:45:00|144.28|144.16|144.26|144.16|144.28|144.18|144.24|144.16|0
1637052310000|2021-11-16 08:45:10|144.24|144.18|144.16|144.06|144.24|144.18|144.16|144.04|14850
1637052320000|2021-11-16 08:45:20|144.14|144.04|144.16|144.04|144.16|144.04|144.14|144.04|474
1637052340000|2021-11-16 08:45:40|144.14|144.06|144.16|144.06|144.16|144.06|144.14|144.06|842
1637052380000|2021-11-16 08:46:20|144.18|144.08|144.18|144.08|144.18|144.08|144.18|144.08|0
1637052390000|2021-11-16 08:46:30|144.2|144.1|144.2|144.12|144.2|144.14|144.2|144.1|2861
1637052400000|2021-11-16 08:46:40|||||||||232
1637052410000|2021-11-16 08:46:50||144.14||144.12||144.14||144.12|0
1637052420000|2021-11-16 08:47:00|||||||||3000
1637052430000|2021-11-16 08:47:10||144.14||144.14||144.14||144.14|270
1637052480000|2021-11-16 08:48:00|||||||||78
1637052490000|2021-11-16 08:48:10|144.18|144.12|144.18|144.06|144.2|144.12|144.16|144.02|2237
1637052500000|2021-11-16 08:48:20|144.2|144.08|144.18|144.08|144.2|144.08|144.18|144.06|4
1637052520000|2021-11-16 08:48:40|144.16|144.06|144.16|144.06|144.18|144.08|144.16|144.06|0
1637052530000|2021-11-16 08:48:50||144.08||144.08||144.08||144.08|2000
1637052550000|2021-11-16 08:49:10||144.06||144.06||144.06||144.06|1029
1637052580000|2021-11-16 08:49:40|144.14|144.02|144.12|144.04|144.14|144.04|144.12|144|2078
1637052590000|2021-11-16 08:49:50|144.1|144.02|144.14|144.02|144.14|144.02|144.1|143.96|8589
1637052600000|2021-11-16 08:50:00|144.12|144|143.92|143.8|144.12|144|143.92|143.78|2249
1637052610000|2021-11-16 08:50:10|143.94|143.82|143.96|143.86|143.96|143.86|143.94|143.82|0
1637052630000|2021-11-16 08:50:30|||||||||14
1637052640000|2021-11-16 08:50:40|||||||||1979
1637052650000|2021-11-16 08:50:50|143.94|143.82|143.86|143.76|143.94|143.82|143.86|143.76|1780
1637052660000|2021-11-16 08:51:00|143.88|143.78|143.84|143.74|143.92|143.78|143.84|143.72|3700
1637052700000|2021-11-16 08:51:40|143.82|143.7|143.68|143.56|143.82|143.7|143.66|143.52|4849
1637052710000|2021-11-16 08:51:50||143.58||143.6||143.6||143.58|0
1637052720000|2021-11-16 08:52:00|143.66|143.58|143.66|143.56|143.66|143.58|143.66|143.56|0
1637052740000|2021-11-16 08:52:20|||||||||5234
1637052770000|2021-11-16 08:52:50|||||||||8344
1637052780000|2021-11-16 08:53:00|143.7|143.6|143.82|143.72|143.86|143.84|143.7|143.6|34105
1637052790000|2021-11-16 08:53:10|143.8|143.7|143.84|143.74|143.86|143.74|143.66|143.52|6499
1637052800000|2021-11-16 08:53:20|143.82|143.72|143.84|143.72|143.84|143.72|143.78|143.66|10130
1637052810000|2021-11-16 08:53:30|143.82|143.7|143.84|143.7|143.84|143.72|143.82|143.7|13825
1637052820000|2021-11-16 08:53:40|143.82|143.68|143.78|143.66|143.82|143.68|143.78|143.66|0
1637052830000|2021-11-16 08:53:50|143.76|143.64|143.72|143.64|143.76|143.64|143.72|143.6|1
1637052850000|2021-11-16 08:54:10||143.66||143.64||143.66||143.64|2354
1637052860000|2021-11-16 08:54:20|143.7||143.72||143.72||143.7||1175
1637052870000|2021-11-16 08:54:30|143.7||143.7||143.72||143.7||0
1637052880000|2021-11-16 08:54:40|143.68|143.6|143.6|143.48|143.68|143.6|143.6|143.46|6288
1637052890000|2021-11-16 08:54:50|143.58|143.46|143.6|143.5|143.6|143.5|143.56|143.42|11489
1637052900000|2021-11-16 08:55:00|||||||||15000
1637052910000|2021-11-16 08:55:10|143.58|143.48|143.58|143.46|143.58|143.48|143.58|143.44|2386
1637052930000|2021-11-16 08:55:30||143.48||143.48||143.48||143.48|23900
1637052940000|2021-11-16 08:55:40|||||||||109
1637052970000|2021-11-16 08:56:10|143.56|143.46|143.56|143.48|143.58|143.48|143.56|143.46|455
1637052980000|2021-11-16 08:56:20|143.54|143.46|143.52|143.46|143.54|143.46|143.52|143.46|840
1637053000000|2021-11-16 08:56:40|143.58|143.48|143.58|143.48|143.58|143.48|143.52|143.46|13351
1637053010000|2021-11-16 08:56:50|143.56|143.46|143.58|143.5|143.58|143.5|143.56|143.46|0
1637053020000|2021-11-16 08:57:00|||||||||20779
1637053030000|2021-11-16 08:57:10||143.54||143.54||143.54||143.5|114
1637053040000|2021-11-16 08:57:20|143.6|143.6|143.68|143.6|143.68|143.6|143.6|143.6|2116
1637053050000|2021-11-16 08:57:30|143.7|143.7|143.72|143.7|143.78|143.7|143.7|143.62|47192
1637053060000|2021-11-16 08:57:40|143.76|143.64|143.76|143.72|143.76|143.72|143.76|143.64|7138
1637053070000|2021-11-16 08:57:50|143.74|143.7|143.7|143.58|143.74|143.7|143.7|143.58|8897
1637053080000|2021-11-16 08:58:00|143.72|143.6|143.74|143.64|143.74|143.64|143.7|143.58|104
1637053100000|2021-11-16 08:58:20|143.7|143.62|143.58|143.46|143.7|143.62|143.58|143.44|15537
1637053110000|2021-11-16 08:58:30|143.56|143.44|143.48|143.36|143.56|143.46|143.46|143.34|2910
1637053120000|2021-11-16 08:58:40|143.46|143.34|143.52|143.4|143.54|143.4|143.46|143.32|0
1637053130000|2021-11-16 08:58:50||143.38||143.38||143.38||143.38|750
1637053140000|2021-11-16 08:59:00||143.4||143.38||143.4||143.38|0
1637053160000|2021-11-16 08:59:20|143.46|143.4|143.38|143.3|143.46|143.4|143.38|143.3|3916
1637053170000|2021-11-16 08:59:30|143.36|143.26|143.36|143.22|143.36|143.26|143.3|143.16|1548
1637053180000|2021-11-16 08:59:40||143.2||143.22||143.22||143.2|0
1637053190000|2021-11-16 08:59:50||143.24||143.24||143.24||143.24|0
1637053200000|2021-11-16 09:00:00|||||||||1000
1637053220000|2021-11-16 09:00:20||143.22||143.22||143.22||143.22|3137
1637053230000|2021-11-16 09:00:30|||||||||78
1637053260000|2021-11-16 09:01:00|143.3||143.3||143.3||143.3||1510
1637053270000|2021-11-16 09:01:10|143.36|143.24|143.36|143.26|143.36|143.26|143.36|143.24|35
1637053280000|2021-11-16 09:01:20||143.24||143.26||143.26||143.24|2721
1637053300000|2021-11-16 09:01:40|143.34||143.32||143.38||143.32||0
1637053330000|2021-11-16 09:02:10||143.22||143.22||143.24||143.22|0
1637053340000|2021-11-16 09:02:20|143.3|143.26|143.22|143.1|143.3|143.26|143.22|143.1|153
1637053370000|2021-11-16 09:02:50||143.12||143.12||143.12||143.12|0
1637053390000|2021-11-16 09:03:10|||||||||11096
1637053400000|2021-11-16 09:03:20||143.1||143.1||143.1||143.1|0
1637053420000|2021-11-16 09:03:40||143.12||143.1||143.12||143.1|0
1637053450000|2021-11-16 09:04:10|143.2|143.06|143.08|143.02|143.22|143.06|143.08|142.96|11606
1637053470000|2021-11-16 09:04:30|143.06|142.98|143.04|142.98|143.06|142.98|143.04|142.98|125
1637053480000|2021-11-16 09:04:40|143.08|143.04|143.16|143.08|143.16|143.08|143.04|142.98|26805
1637053520000|2021-11-16 09:05:20|||||||||200
1637053550000|2021-11-16 09:05:50|143.2|143.1|143.3|143.18|143.3|143.18|143.16|143.08|3264
1637053570000|2021-11-16 09:06:10|143.28||143.28||143.28||143.28||6999
1637053580000|2021-11-16 09:06:20|143.26|143.16|143.24|143.14|143.26|143.16|143.24|143.14|1321
1637053600000|2021-11-16 09:06:40|||||||||450
1637053630000|2021-11-16 09:07:10|143.26|143.16|143.34|143.24|143.4|143.24|143.24|143.16|11158
1637053640000|2021-11-16 09:07:20|||||||||3496
1637053650000|2021-11-16 09:07:30|143.32|143.22|143.24|143.14|143.32|143.22|143.24|143.14|14175
1637053660000|2021-11-16 09:07:40|143.22|143.12|143.16|143.06|143.22|143.12|143.12|143|4503
1637053670000|2021-11-16 09:07:50|143.14|143.04|143.2|143.06|143.2|143.1|143.12|143.02|6359
1637053680000|2021-11-16 09:08:00|143.18|143.08|143.14|143.02|143.2|143.08|143.14|143.02|5345
1637053700000|2021-11-16 09:08:20|143.12|143.04|143.04|142.94|143.12|143.04|143.02|142.92|4425
1637053720000|2021-11-16 09:08:40|143.02|142.92|143.02|142.9|143.02|142.92|143.02|142.9|0
1637053740000|2021-11-16 09:09:00||142.92||142.92||142.92||142.92|0
1637053760000|2021-11-16 09:09:20||142.94||142.94||142.94||142.94|1385
1637053770000|2021-11-16 09:09:30|143.04|142.92|143.02|142.92|143.04|142.92|143.02|142.92|5
1637053780000|2021-11-16 09:09:40||142.94||142.92||142.94||142.92|0
1637053790000|2021-11-16 09:09:50||142.94||142.92||142.94||142.92|0
1637053800000|2021-11-16 09:10:00||142.94||142.94||142.94||142.94|0
1637053810000|2021-11-16 09:10:10||142.92||142.92||142.92||142.9|0
1637053830000|2021-11-16 09:10:30|||||||||100
1637053880000|2021-11-16 09:11:20||142.94||142.94||142.94||142.94|40
1637053890000|2021-11-16 09:11:30|||||||||100
1637053910000|2021-11-16 09:11:50|||||||||1000
1637053920000|2021-11-16 09:12:00|143.04|142.96|143.06|142.98|143.14|143|143.04|142.96|17862
1637053930000|2021-11-16 09:12:10||143||143||143||143|0
1637053950000|2021-11-16 09:12:30|||||||||1388
1637053960000|2021-11-16 09:12:40|143.04|142.98|143.04|142.96|143.04|142.98|143.04|142.96|1014
1637053970000|2021-11-16 09:12:50|143.02||143.02||143.04||143.02||1
1637053990000|2021-11-16 09:13:10|||||||||21417
1637054000000|2021-11-16 09:13:20|143.04|142.98|143.16|143.04|143.16|143.04|143.04|142.98|6116
1637054010000|2021-11-16 09:13:30|143.14||143.12||143.14||143.12||0
1637054020000|2021-11-16 09:13:40|143.1|143|142.84|142.74|143.1|143|142.84|142.72|10047
1637054030000|2021-11-16 09:13:50|142.88|142.76|142.96|142.82|142.96|142.84|142.88|142.76|8035
1637054050000|2021-11-16 09:14:10|||||||||10000
1637054060000|2021-11-16 09:14:20||142.84||142.82||142.84||142.82|0
1637054110000|2021-11-16 09:15:10|||||||||10000
1637054120000|2021-11-16 09:15:20|142.94|142.8|142.84|142.74|142.94|142.8|142.84|142.74|4820
1637054130000|2021-11-16 09:15:30|142.88|142.76|142.88|142.76|142.94|142.82|142.88|142.76|70
1637054140000|2021-11-16 09:15:40|142.92|142.88|143.06|142.94|143.08|142.94|142.92|142.88|8124
1637054160000|2021-11-16 09:16:00|143.08|143.06|143.1|143|143.12|143.06|142.98|142.88|23467
1637054170000|2021-11-16 09:16:10|143.12|143.02|143.18|143.04|143.2|143.06|143.12|143.02|3215
1637054180000|2021-11-16 09:16:20|143.2|143.06|143.2|143.06|143.2|143.06|143.2|143.06|10000
1637054190000|2021-11-16 09:16:30|143.22|143.2|143.24|143.14|143.26|143.2|143.2|143.06|14583
1637054210000|2021-11-16 09:16:50|143.28|143.16|143.28|143.2|143.32|143.2|143.28|143.16|7533
1637054240000|2021-11-16 09:17:20|143.26|143.18|143.24|143.14|143.26|143.18|143.24|143.14|2502
1637054250000|2021-11-16 09:17:30|143.26|143.16|143.24|143.14|143.28|143.18|143.24|143.14|20692
1637054260000|2021-11-16 09:17:40|143.22|143.12|143.22|143.12|143.22|143.12|143.22|143.06|679
1637054270000|2021-11-16 09:17:50|||||||||9793
1637054280000|2021-11-16 09:18:00||143.14||143.14||143.14||143.12|0
1637054290000|2021-11-16 09:18:10|143.2|143.12|143.18|143.12|143.2|143.12|143.18|143.12|13005
1637054300000|2021-11-16 09:18:20|143.2|143.08|143.18|143.06|143.2|143.08|143.18|143.06|19192
1637054310000|2021-11-16 09:18:30|143.14|143.04|143.12|143.04|143.14|143.04|143.1|143|0
1637054320000|2021-11-16 09:18:40|143.1|143|143.06|142.96|143.1|143|143.06|142.94|1512
1637054330000|2021-11-16 09:18:50||142.94||142.94||142.96||142.94|0
1637054340000|2021-11-16 09:19:00|||||||||12419
1637054370000|2021-11-16 09:19:30|143.1|142.96|143.18|143.08|143.22|143.14|143.1|142.96|34598
1637054380000|2021-11-16 09:19:40|143.16|143.06|143.1|143|143.16|143.08|143.1|143|2796
1637054400000|2021-11-16 09:20:00|143.08|143.02|143.08|143.02|143.1|143.04|143.08|143.02|14008
1637054410000|2021-11-16 09:20:10|143.1|143.08|143.24|143.14|143.3|143.16|143.1|143.08|4363
1637054420000|2021-11-16 09:20:20|143.22|143.12|143.2|143.08|143.26|143.16|143.14|143.08|11689
1637054460000|2021-11-16 09:21:00|143.18|143.1|143.18|143.1|143.2|143.12|143.18|143.08|38107
1637054480000|2021-11-16 09:21:20|143.2|143.12|143.22|143.16|143.22|143.2|143.18|143.12|19800
1637054500000|2021-11-16 09:21:40|143.2|143.12|143.12|143.06|143.2|143.12|143.1|143|8723
1637054510000|2021-11-16 09:21:50|143.18|143.08|143.18|143.12|143.2|143.12|143.18|143.08|0
1637054520000|2021-11-16 09:22:00|143.2|143.14|143.18|143.12|143.22|143.14|143.18|143.12|8794
1637054540000|2021-11-16 09:22:20|143.22|143.14|143.18|143.12|143.22|143.14|143.18|143.12|1251
1637054550000|2021-11-16 09:22:30|||||||||829
1637054590000|2021-11-16 09:23:10|143.16|143.1|143.12|143.1|143.16|143.1|143.12|143.1|4842
1637054600000|2021-11-16 09:23:20|143.16|143.12|143.18|143.12|143.18|143.12|143.16|143.12|4296
1637054620000|2021-11-16 09:23:40||143.1||143.1||143.1||143.1|0
1637054630000|2021-11-16 09:23:50||143.12||143.12||143.12||143.12|7
1637054660000|2021-11-16 09:24:20|||||||||61
1637054680000|2021-11-16 09:24:40|143.16|143.1|143.16|143.1|143.16|143.1|143.16|143.1|1493
1637054700000|2021-11-16 09:25:00|||||||||3473
1637054710000|2021-11-16 09:25:10|143.14|143.06|143.12|143.04|143.14|143.06|143.12|143.04|2438
1637054720000|2021-11-16 09:25:20|143.1|143.02|143|142.92|143.1|143.02|143|142.9|19387
1637054750000|2021-11-16 09:25:50|||||||||166
1637054760000|2021-11-16 09:26:00|||||||||1087
1637054770000|2021-11-16 09:26:10|143.02|142.94|143.04|142.94|143.08|142.96|143.02|142.92|5680
1637054780000|2021-11-16 09:26:20||142.98||142.98||142.98||142.98|0
1637054790000|2021-11-16 09:26:30|143.06|143|143.1|143.02|143.1|143.02|143.06|142.98|6991
1637054830000|2021-11-16 09:27:10|||||||||1397
1637054850000|2021-11-16 09:27:30|143.06|143.04|143.16|143.08|143.16|143.08|143.06|143.04|667
1637054890000|2021-11-16 09:28:10|143.14|143.06|143.22|143.12|143.22|143.12|143.1|143.02|7433
1637054900000|2021-11-16 09:28:20|143.2|143.14|143.22|143.14|143.22|143.14|143.2|143.14|2860
1637054920000|2021-11-16 09:28:40|143.2|143.12|143.1|143.02|143.2|143.12|143.1|143.02|12156
1637054930000|2021-11-16 09:28:50|143.08||143.08||143.08||143.08||0
1637054940000|2021-11-16 09:29:00|||||||||3599
1637054950000|2021-11-16 09:29:10|143.06|143|143.02|142.98|143.06|143|143.02|142.98|2016
1637054970000|2021-11-16 09:29:30|143|142.92|142.96|142.9|143|142.92|142.96|142.88|3050
1637054980000|2021-11-16 09:29:40||142.88||142.9||142.9||142.88|0
1637055000000|2021-11-16 09:30:00|||||||||100
1637055030000|2021-11-16 09:30:30|||||||||2580
1637055040000|2021-11-16 09:30:40||142.88||142.9||142.9||142.88|259
1637055050000|2021-11-16 09:30:50|142.94|142.88|142.94|142.88|142.94|142.88|142.94|142.88|1025
1637055060000|2021-11-16 09:31:00|142.9|142.84|142.8|142.68|142.9|142.84|142.8|142.66|14042
1637055070000|2021-11-16 09:31:10||142.7||142.7||142.7||142.7|0
1637055080000|2021-11-16 09:31:20||142.68||142.68||142.68||142.68|0
1637055090000|2021-11-16 09:31:30|142.78||142.76||142.78||142.76||12
1637055100000|2021-11-16 09:31:40|142.8|142.72|142.94|142.82|142.94|142.82|142.8|142.72|7049
1637055110000|2021-11-16 09:31:50|142.92||142.9||142.92||142.9||6956
1637055120000|2021-11-16 09:32:00|142.88|142.8|142.88|142.8|142.88|142.8|142.88|142.8|0
1637055130000|2021-11-16 09:32:10|142.86|142.78|142.8|142.72|142.86|142.78|142.78|142.68|730
1637055150000|2021-11-16 09:32:30|142.78|142.7|142.8|142.76|142.8|142.76|142.78|142.68|9996
1637055160000|2021-11-16 09:32:40||142.78||142.78||142.78||142.78|0
1637055180000|2021-11-16 09:33:00|142.78|142.76|142.78|142.72|142.78|142.76|142.78|142.72|466
1637055200000|2021-11-16 09:33:20|142.8|142.74|142.8|142.72|142.82|142.74|142.78|142.72|6216
1637055210000|2021-11-16 09:33:30|142.78||142.78||142.78||142.78||1000
1637055220000|2021-11-16 09:33:40|142.8||142.8||142.8||142.8||0
1637055230000|2021-11-16 09:33:50|142.78||142.78||142.78||142.78||0
1637055240000|2021-11-16 09:34:00|||||||||845
1637055250000|2021-11-16 09:34:10|||||||||2086
1637055280000|2021-11-16 09:34:40|142.76|142.68|142.8|142.76|142.84|142.76|142.7|142.66|41082
1637055290000|2021-11-16 09:34:50|||||||||400
1637055300000|2021-11-16 09:35:00|142.84|142.78|142.82|142.76|142.84|142.78|142.82|142.76|6332
1637055310000|2021-11-16 09:35:10||142.78||142.78||142.78||142.78|0
1637055320000|2021-11-16 09:35:20||142.76||142.76||142.76||142.76|800
1637055340000|2021-11-16 09:35:40|142.8|142.72|142.8|142.72|142.8|142.72|142.76|142.66|9231
1637055360000|2021-11-16 09:36:00|||||||||3477
1637055370000|2021-11-16 09:36:10|142.82|142.8|142.9|142.82|142.9|142.82|142.82|142.74|17560
1637055380000|2021-11-16 09:36:20|142.88||142.88||142.88||142.88||0
1637055400000|2021-11-16 09:36:40|142.86||142.86||142.86||142.86||492
1637055430000|2021-11-16 09:37:10|142.88|142.84|142.94|142.88|142.96|142.88|142.88|142.84|2322
1637055450000|2021-11-16 09:37:30||142.9||142.9||142.9||142.9|0
1637055460000|2021-11-16 09:37:40|142.98|142.92|143.02|142.96|143.02|142.96|142.98|142.92|520
1637055500000|2021-11-16 09:38:20||142.94||142.96||142.96||142.94|241
1637055510000|2021-11-16 09:38:30||142.98||142.98||142.98||142.98|257
1637055540000|2021-11-16 09:39:00|143|142.96|143.02|142.96|143.02|142.96|143|142.92|1510
1637055550000|2021-11-16 09:39:10|143.04|142.98|143.06|142.98|143.06|142.98|143.04|142.98|1105
1637055560000|2021-11-16 09:39:20|||||||||325696
1637055580000|2021-11-16 09:39:40|143.02|143.02|143.12|143.04|143.14|143.04|143.02|143.02|7933
1637055590000|2021-11-16 09:39:50|143.1|143.08|143.08|143|143.1|143.08|143.06|142.98|6200
1637055600000|2021-11-16 09:40:00|143.06|142.98|143.08|143|143.08|143|143.06|142.98|1022
1637055620000|2021-11-16 09:40:20|142.9|142.98|143.04|142.96|143.08|143|142.9|142.88|147683
1637055630000|2021-11-16 09:40:30|143.02|142.92|143|142.96|143.06|142.98|142.94|142.92|76000
1637055640000|2021-11-16 09:40:40|143.02|142.98|143.06|143|143.06|143.02|143|142.96|19266
1637055650000|2021-11-16 09:40:50||143.02||143.02||143.02||143.02|0
1637055660000|2021-11-16 09:41:00|143.08|143.04|143.12|143.06|143.14|143.06|143.08|143.02|13250
1637055670000|2021-11-16 09:41:10|143.14|143.08|143.12|143.06|143.18|143.1|143.1|143.06|14301
1637055680000|2021-11-16 09:41:20|143.1|143.04|143.12|143.04|143.12|143.04|143.06|143|4276
1637055690000|2021-11-16 09:41:30|143.1|143.02|143.06|142.96|143.1|143.02|143.06|142.94|3852
1637055720000|2021-11-16 09:42:00|143.04|142.94|142.84|142.76|143.04|142.94|142.82|142.74|13213
1637055730000|2021-11-16 09:42:10|142.86|142.78|142.86|142.82|142.88|142.82|142.86|142.78|21457
1637055740000|2021-11-16 09:42:20|142.84|142.78|142.8|142.68|142.84|142.78|142.76|142.68|5215
1637055750000|2021-11-16 09:42:30|142.78|142.72|142.76|142.72|142.78|142.72|142.76|142.72|0
1637055760000|2021-11-16 09:42:40|142.74|142.68|142.74|142.68|142.76|142.7|142.72|142.68|1107
1637055770000|2021-11-16 09:42:50||142.7||142.7||142.7||142.7|0
1637055780000|2021-11-16 09:43:00|||||||||3130
1637055790000|2021-11-16 09:43:10|142.72|142.68|142.6|142.5|142.72|142.68|142.6|142.5|11316
1637055800000|2021-11-16 09:43:20|142.58||142.58||142.58||142.56||20928
1637055810000|2021-11-16 09:43:30||142.52||142.5||142.52||142.5|6973
1637055830000|2021-11-16 09:43:50|142.56||142.56||142.56||142.56||13951
1637055850000|2021-11-16 09:44:10|||||||||13952
1637055870000|2021-11-16 09:44:30|||||||||10
1637055900000|2021-11-16 09:45:00|142.58|142.52|142.68|142.6|142.7|142.6|142.58|142.52|29023
1637055920000|2021-11-16 09:45:20|142.66||142.66||142.68||142.66||40
1637055950000|2021-11-16 09:45:50|142.64|142.56|142.58|142.5|142.64|142.56|142.58|142.5|10460
1637055980000|2021-11-16 09:46:20|142.62|142.52|142.66|142.6|142.68|142.62|142.62|142.52|10418
1637056000000|2021-11-16 09:46:40|||||||||1402
1637056020000|2021-11-16 09:47:00|142.64|142.56|142.6|142.54|142.64|142.56|142.56|142.5|8981
1637056030000|2021-11-16 09:47:10|142.64|142.56|142.66|142.6|142.66|142.6|142.64|142.56|9706
1637056050000|2021-11-16 09:47:30|||||||||1537
1637056060000|2021-11-16 09:47:40|142.68|142.62|142.68|142.62|142.68|142.62|142.68|142.62|767
1637056070000|2021-11-16 09:47:50||142.6||142.6||142.6||142.6|0
1637056090000|2021-11-16 09:48:10||142.62||142.62||142.62||142.62|0
1637056100000|2021-11-16 09:48:20|||||||||10000
1637056110000|2021-11-16 09:48:30|142.66||142.68||142.68||142.66||130
1637056130000|2021-11-16 09:48:50|142.66||142.66||142.66||142.66||0
1637056140000|2021-11-16 09:49:00|142.68|142.64|142.84|142.78|142.84|142.78|142.68|142.64|10321
1637056150000|2021-11-16 09:49:10||142.8||142.78||142.8||142.78|0
1637056160000|2021-11-16 09:49:20|||||||||1500
1637056170000|2021-11-16 09:49:30|142.82||142.8||142.84||142.8||37357
1637056180000|2021-11-16 09:49:40||142.76||142.76||142.76||142.76|2603
1637056190000|2021-11-16 09:49:50|142.84|142.78|142.82|142.76|142.84|142.8|142.82|142.76|6828
1637056200000|2021-11-16 09:50:00|142.8|142.72|142.74|142.66|142.8|142.72|142.74|142.64|6711
1637056220000|2021-11-16 09:50:20|142.76|142.68|142.78|142.74|142.82|142.76|142.76|142.68|0
1637056280000|2021-11-16 09:51:20|142.76|142.72|142.76|142.66|142.76|142.72|142.72|142.66|3241
1637056290000|2021-11-16 09:51:30||142.68||142.68||142.68||142.68|1
1637056300000|2021-11-16 09:51:40||142.66||142.66||142.66||142.66|0
1637056330000|2021-11-16 09:52:10|142.78|142.68|142.84|142.74|142.84|142.74|142.78|142.68|3221
1637056370000|2021-11-16 09:52:50||142.76||142.78||142.78||142.76|40
1637056390000|2021-11-16 09:53:10|142.86|142.8|142.88|142.78|142.9|142.86|142.86|142.78|9677
1637056400000|2021-11-16 09:53:20|142.86||142.84||142.86||142.84||0
1637056410000|2021-11-16 09:53:30|142.86|142.86|142.96|142.86|142.96|142.86|142.86|142.78|39847
1637056420000|2021-11-16 09:53:40||142.88||142.94||142.94||142.88|0
1637056430000|2021-11-16 09:53:50|142.94|142.92|142.96|142.86|142.96|142.92|142.94|142.86|4101
1637056440000|2021-11-16 09:54:00||142.88||142.9||142.9||142.88|0
1637056450000|2021-11-16 09:54:10|142.98|142.98|143|142.9|143|142.98|142.98|142.9|10000
1637056460000|2021-11-16 09:54:20|||||||||130
1637056470000|2021-11-16 09:54:30|||||||||3473
1637056480000|2021-11-16 09:54:40|142.98||142.98||142.98||142.98||20
1637056500000|2021-11-16 09:55:00|142.96||142.96||142.96||142.96||0
1637056540000|2021-11-16 09:55:40|||||||||3392
1637056550000|2021-11-16 09:55:50|142.94|142.86|142.94|142.88|142.94|142.9|142.94|142.86|3228
1637056580000|2021-11-16 09:56:20||142.9||142.9||142.9||142.9|125
1637056590000|2021-11-16 09:56:30|142.98|142.92|143|142.92|143|142.94|142.94|142.92|8093
1637056600000|2021-11-16 09:56:40|143.02|142.94|143.04|142.96|143.06|142.96|143.02|142.94|0
1637056610000|2021-11-16 09:56:50|143.06||143.06||143.06||143.06||0
1637056630000|2021-11-16 09:57:10|143.08|142.98|143.02|142.96|143.08|143.04|143.02|142.96|2378
1637056640000|2021-11-16 09:57:20|143.04|142.98|143.06|143|143.06|143|143.04|142.98|0
1637056650000|2021-11-16 09:57:30|||||||||68
1637056660000|2021-11-16 09:57:40|143.04|143.04|143.06|142.98|143.06|143.04|143|142.96|24747
1637056670000|2021-11-16 09:57:50||143||143||143||143|0
1637056690000|2021-11-16 09:58:10|143.08|143.02|143.14|143.08|143.14|143.08|143.08|143.02|7103
1637056700000|2021-11-16 09:58:20||143.04||143.08||143.08||143.04|0
1637056730000|2021-11-16 09:58:50|||||||||678
1637056740000|2021-11-16 09:59:00|143.12|143.1|143.12|143.06|143.14|143.1|143.12|143.04|4504
1637056760000|2021-11-16 09:59:20|143.14|143.1|143.12|143.1|143.14|143.1|143.12|143.1|13894
1637056790000|2021-11-16 09:59:50|143.14||143.14||143.14||143.14||0
1637056800000|2021-11-16 10:00:00||143.12||143.1||143.12||143.1|0
1637056850000|2021-11-16 10:00:50|143.16|143.12|143.18|143.12|143.2|143.12|143.16|143.12|2077
1637056860000|2021-11-16 10:01:00|143.22|143.14|143.26|143.18|143.26|143.18|143.22|143.14|2846
1637056870000|2021-11-16 10:01:10|||||||||689
1637056880000|2021-11-16 10:01:20|143.28|143.2|143.28|143.22|143.28|143.22|143.28|143.2|908
1637056900000|2021-11-16 10:01:40|143.26|143.18|143.28|143.22|143.28|143.22|143.26|143.18|1002
1637056910000|2021-11-16 10:01:50||143.24||143.24||143.24||143.22|0
1637056930000|2021-11-16 10:02:10|143.26|143.26|143.32|143.28|143.34|143.28|143.26|143.26|6302
1637056940000|2021-11-16 10:02:20||143.24||143.26||143.26||143.24|0
1637056980000|2021-11-16 10:03:00|||||||||16322
1637057030000|2021-11-16 10:03:50|143.36|143.28|143.4|143.3|143.42|143.3|143.36|143.28|3834
1637057040000|2021-11-16 10:04:00|||||||||1871
1637057070000|2021-11-16 10:04:30|||||||||1700
1637057080000|2021-11-16 10:04:40|143.38||143.4||143.4||143.38||359
1637057100000|2021-11-16 10:05:00|143.42|143.32|143.48|143.42|143.5|143.42|143.42|143.32|8024
1637057110000|2021-11-16 10:05:10|143.46|143.38|143.32|143.24|143.46|143.38|143.32|143.2|11796
1637057120000|2021-11-16 10:05:20|143.34|143.26|143.32|143.24|143.42|143.36|143.32|143.24|31219
1637057130000|2021-11-16 10:05:30|143.34|143.26|143.32|143.24|143.34|143.26|143.3|143.24|1895
1637057140000|2021-11-16 10:05:40|143.3||143.3||143.3||143.3||0
1637057160000|2021-11-16 10:06:00|143.32|143.26|143.36|143.3|143.36|143.3|143.32|143.26|7334
1637057170000|2021-11-16 10:06:10|143.34|143.26|143.34|143.24|143.34|143.26|143.34|143.24|3615
1637057200000|2021-11-16 10:06:40|143.32|143.2|143.22|143.14|143.32|143.2|143.22|143.14|7710
1637057210000|2021-11-16 10:06:50|143.24|143.18|143.28|143.22|143.28|143.22|143.24|143.18|2686
1637057240000|2021-11-16 10:07:20|143.3|143.24|143.36|143.28|143.38|143.3|143.3|143.24|3470
1637057270000|2021-11-16 10:07:50||143.3||143.3||143.3||143.3|0
1637057280000|2021-11-16 10:08:00||143.32||143.32||143.32||143.32|0
1637057290000|2021-11-16 10:08:10||143.28||143.32||143.32||143.28|0
1637057300000|2021-11-16 10:08:20|143.34|143.28|143.34|143.32|143.34|143.32|143.34|143.28|2463
1637057310000|2021-11-16 10:08:30|143.32|143.3|143.28|143.2|143.32|143.3|143.28|143.2|102912
1637057320000|2021-11-16 10:08:40|143.26|143.22|143.24|143.16|143.26|143.22|143.22|143.16|105928
1637057330000|2021-11-16 10:08:50|143.22||143.22||143.22||143.22||0
1637057340000|2021-11-16 10:09:00|||||||||270
1637057360000|2021-11-16 10:09:20|143.24|143.18|143.26|143.18|143.38|143.3|143.24|143.18|34088
1637057370000|2021-11-16 10:09:30|143.28|143.2|143.26|143.16|143.34|143.26|143.26|143.16|3623
1637057380000|2021-11-16 10:09:40|143.24|143.14|143.26|143.16|143.26|143.16|143.24|143.14|0
1637057390000|2021-11-16 10:09:50|143.22||143.26||143.26||143.22||0
1637057440000|2021-11-16 10:10:40|143.24||143.22||143.24||143.22||290
1637057460000|2021-11-16 10:11:00|143.24|143.18|143.28|143.18|143.28|143.18|143.24|143.16|2055
1637057470000|2021-11-16 10:11:10|143.26||143.26||143.26||143.26||0
1637057520000|2021-11-16 10:12:00|143.24|143.16|143.18|143.14|143.24|143.16|143.18|143.12|8390
1637057530000|2021-11-16 10:12:10|||||||||1382
1637057540000|2021-11-16 10:12:20|143.16|143.12|143.12|143.02|143.16|143.12|143.08|143|1620
1637057550000|2021-11-16 10:12:30|143.1|143|143.08|143.02|143.1|143.02|143.08|143|0
1637057560000|2021-11-16 10:12:40||143||143||143||143|0
1637057600000|2021-11-16 10:13:20|||||||||4753
1637057640000|2021-11-16 10:14:00|143.06||143.06||143.06||143.06||251
1637057670000|2021-11-16 10:14:30|||||||||350
1637057690000|2021-11-16 10:14:50|||||||||100
1637057700000|2021-11-16 10:15:00|143.04|142.96|143|142.94|143.04|142.96|142.98|142.9|4884
1637057720000|2021-11-16 10:15:20||142.96||142.94||142.96||142.94|414
1637057730000|2021-11-16 10:15:30||142.92||142.92||142.92||142.92|0
1637057740000|2021-11-16 10:15:40||142.94||142.94||142.94||142.94|0
1637057780000|2021-11-16 10:16:20|143.04|142.96|143.06|143|143.08|143|143.04|142.96|5244
1637057810000|2021-11-16 10:16:50|||||||||300
1637057840000|2021-11-16 10:17:20|143.08|143.02|143.14|143.08|143.16|143.08|143.08|143.02|3186
1637057860000|2021-11-16 10:17:40|143.12||143.12||143.14||143.12||349
1637057870000|2021-11-16 10:17:50|143.1|143.06|143.04|142.96|143.1|143.06|143.04|142.96|3135
1637057920000|2021-11-16 10:18:40||143||143||143||143|5
1637057930000|2021-11-16 10:18:50|143.02|142.96|142.98|142.96|143.02|142.96|142.98|142.9|338
1637057940000|2021-11-16 10:19:00|142.96|142.92|142.92|142.82|142.96|142.92|142.92|142.82|448
1637057950000|2021-11-16 10:19:10|142.9|142.8|142.88|142.78|142.92|142.82|142.88|142.78|34983
1637057960000|2021-11-16 10:19:20|142.9|142.8|142.82|142.72|142.92|142.88|142.8|142.72|22683
1637057970000|2021-11-16 10:19:30||142.74||142.72||142.74||142.72|0
1637057980000|2021-11-16 10:19:40||142.74||142.74||142.74||142.74|252
1637058000000|2021-11-16 10:20:00||142.76||142.76||142.76||142.76|4091
1637058010000|2021-11-16 10:20:10|142.8|142.74|142.82|142.74|142.82|142.74|142.8|142.74|16
1637058020000|2021-11-16 10:20:20|142.8|142.72|142.76|142.7|142.8|142.72|142.74|142.7|273
1637058090000|2021-11-16 10:21:30|142.74|142.68|142.68|142.62|142.74|142.68|142.68|142.6|30711
1637058100000|2021-11-16 10:21:40|142.7|142.64|142.78|142.68|142.82|142.74|142.7|142.64|65844
1637058110000|2021-11-16 10:21:50|||||||||1046
1637058120000|2021-11-16 10:22:00|142.76|142.72|142.82|142.74|142.86|142.78|142.74|142.68|17531
1637058130000|2021-11-16 10:22:10|142.84||142.82||142.84||142.82||250
1637058140000|2021-11-16 10:22:20|142.84||142.84||142.84||142.84||0
1637058150000|2021-11-16 10:22:30|142.82|142.72|142.78|142.72|142.82|142.76|142.78|142.68|1676
1637058160000|2021-11-16 10:22:40|||||||||4076
1637058170000|2021-11-16 10:22:50|||||||||700
1637058180000|2021-11-16 10:23:00|||||||||27099
1637058200000|2021-11-16 10:23:20||142.74||142.72||142.74||142.72|100
1637058220000|2021-11-16 10:23:40|142.76|142.68|142.8|142.7|142.8|142.72|142.74|142.68|10293
1637058230000|2021-11-16 10:23:50|||||||||83363
1637058240000|2021-11-16 10:24:00|142.78|142.78|142.84|142.78|142.84|142.8|142.78|142.7|28060
1637058250000|2021-11-16 10:24:10|142.82|142.8|142.82|142.76|142.82|142.8|142.8|142.74|6353
1637058260000|2021-11-16 10:24:20|142.84|142.78|142.82|142.76|142.84|142.78|142.82|142.76|1957
1637058270000|2021-11-16 10:24:30|142.8|142.78|142.82|142.78|142.84|142.78|142.74|142.7|148706
1637058280000|2021-11-16 10:24:40|142.84|142.74|142.7|142.64|142.84|142.76|142.7|142.6|202923
1637058290000|2021-11-16 10:24:50|142.74|142.66|142.74|142.66|142.74|142.66|142.74|142.66|43088
1637058300000|2021-11-16 10:25:00|142.76|142.78|142.8|142.76|142.8|142.78|142.76|142.7|104031
1637058310000|2021-11-16 10:25:10|142.78|142.74|142.74|142.66|142.78|142.74|142.74|142.64|9713
1637058340000|2021-11-16 10:25:40|||||||||1000
1637058360000|2021-11-16 10:26:00|142.7|142.64|142.74|142.64|142.74|142.64|142.6|142.5|25038
1637058370000|2021-11-16 10:26:10|142.72|142.62|142.66|142.6|142.72|142.66|142.66|142.6|3024
1637058380000|2021-11-16 10:26:20|142.64|142.58|142.6|142.56|142.66|142.6|142.54|142.5|27707
1637058390000|2021-11-16 10:26:30|142.58|142.54|142.5|142.42|142.58|142.54|142.5|142.4|11406
1637058400000|2021-11-16 10:26:40|142.48|142.38|142.48|142.4|142.5|142.42|142.48|142.38|0
1637058420000|2021-11-16 10:27:00|142.5|142.48|142.5|142.4|142.54|142.48|142.5|142.4|2310
1637058450000|2021-11-16 10:27:30|142.48|142.38|142.46|142.38|142.48|142.38|142.46|142.38|267
1637058460000|2021-11-16 10:27:40|142.48|142.4|142.58|142.48|142.58|142.48|142.48|142.4|0
1637058470000|2021-11-16 10:27:50|142.56||142.54||142.56||142.54||4485
1637058490000|2021-11-16 10:28:10|||||||||350
1637058500000|2021-11-16 10:28:20|142.58||142.58||142.58||142.58||34
1637058510000|2021-11-16 10:28:30|142.56||142.54||142.56||142.54||0
1637058540000|2021-11-16 10:29:00|142.56|142.5|142.64|142.58|142.66|142.58|142.56|142.5|7970
1637058550000|2021-11-16 10:29:10|142.68|142.6|142.78|142.68|142.78|142.72|142.68|142.6|2141
1637058560000|2021-11-16 10:29:20|142.76|142.66|142.82|142.74|142.82|142.74|142.74|142.66|1147
1637058580000|2021-11-16 10:29:40|142.8||142.8||142.8||142.8||0
1637058590000|2021-11-16 10:29:50|||||||||3478
1637058600000|2021-11-16 10:30:00|142.82|142.8|142.84|142.76|142.84|142.8|142.82|142.74|15000
1637058620000|2021-11-16 10:30:20|142.86|142.78|142.9|142.84|142.92|142.84|142.86|142.78|1152
1637058640000|2021-11-16 10:30:40|142.92|142.86|142.92|142.86|142.92|142.86|142.92|142.86|39880
1637058650000|2021-11-16 10:30:50|142.94|142.92|142.98|142.92|142.98|142.92|142.94|142.86|24000
1637058660000|2021-11-16 10:31:00|143|142.94|143|142.92|143.04|142.94|143|142.92|4742
1637058670000|2021-11-16 10:31:10||142.94||142.92||142.94||142.92|7000
1637058690000|2021-11-16 10:31:30|142.98|142.88|142.8|142.7|142.98|142.88|142.78|142.68|7971
1637058700000|2021-11-16 10:31:40|142.78|142.66|142.78|142.7|142.78|142.7|142.78|142.66|0
1637058710000|2021-11-16 10:31:50|142.76|142.68|142.78|142.72|142.78|142.72|142.76|142.66|0
1637058720000|2021-11-16 10:32:00||142.74||142.72||142.74||142.72|1344
1637058750000|2021-11-16 10:32:30||142.74||142.74||142.74||142.74|0
1637058780000|2021-11-16 10:33:00|142.8|142.76|142.84|142.78|142.84|142.78|142.8|142.74|1343
1637058790000|2021-11-16 10:33:10||142.76||142.76||142.76||142.76|0
1637058820000|2021-11-16 10:33:40||142.78||142.78||142.8||142.78|47660
1637058830000|2021-11-16 10:33:50||142.8||142.8||142.8||142.8|0
1637058840000|2021-11-16 10:34:00|142.82|142.78|142.78|142.74|142.82|142.78|142.78|142.74|7551
1637058850000|2021-11-16 10:34:10|142.8|142.88|142.82|142.74|142.9|142.88|142.8|142.74|51137
1637058870000|2021-11-16 10:34:30|142.78|142.72|142.76|142.68|142.78|142.72|142.76|142.68|7902
1637058880000|2021-11-16 10:34:40|142.74|142.66|142.72|142.64|142.74|142.66|142.72|142.64|0
1637058890000|2021-11-16 10:34:50|||||||||500
1637058900000|2021-11-16 10:35:00|142.74|142.66|142.82|142.76|142.82|142.76|142.74|142.66|8181
1637058910000|2021-11-16 10:35:10|142.8|142.74|142.82|142.74|142.82|142.74|142.8|142.74|0
1637058920000|2021-11-16 10:35:20||142.76||142.76||142.76||142.76|0
1637058930000|2021-11-16 10:35:30||142.74||142.76||142.76||142.74|0
1637058940000|2021-11-16 10:35:40||142.78||142.78||142.78||142.78|3076
1637058950000|2021-11-16 10:35:50|142.86|142.8|142.92|142.82|142.96|142.86|142.86|142.8|198
1637058960000|2021-11-16 10:36:00|142.9|142.8|142.9|142.84|142.92|142.84|142.88|142.8|97
1637058970000|2021-11-16 10:36:10|||||||||10
1637058990000|2021-11-16 10:36:30|142.88|142.82|142.86|142.84|142.88|142.84|142.86|142.8|7948
1637059010000|2021-11-16 10:36:50|142.9|142.82|142.94|142.86|142.94|142.9|142.86|142.82|6039
1637059020000|2021-11-16 10:37:00||142.88||142.88||142.88||142.86|0
1637059040000|2021-11-16 10:37:20||142.86||142.86||142.86||142.86|0
1637059060000|2021-11-16 10:37:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|4325
1637059100000|2021-11-16 10:38:20||142.86||142.86||142.86||142.86|20882
1637059130000|2021-11-16 10:38:50|142.9||142.9||142.92||142.9||10
1637059140000|2021-11-16 10:39:00|142.88|142.84|142.84|142.78|142.88|142.84|142.82|142.76|6927
1637059150000|2021-11-16 10:39:10||142.76||142.76||142.76||142.74|0
1637059180000|2021-11-16 10:39:40|142.82|142.74|142.8|142.72|142.82|142.74|142.8|142.72|1510
1637059210000|2021-11-16 10:40:10|142.82|142.74|142.9|142.84|142.96|142.86|142.82|142.74|10488
1637059220000|2021-11-16 10:40:20|142.88|142.82|142.82|142.72|142.9|142.82|142.78|142.72|9514
1637059250000|2021-11-16 10:40:50|||||||||522
1637059260000|2021-11-16 10:41:00|142.84|142.74|142.84|142.74|142.84|142.78|142.82|142.74|12004
1637059270000|2021-11-16 10:41:10|142.82||142.82||142.82||142.82||0
1637059280000|2021-11-16 10:41:20|142.84||142.84||142.84||142.84||389
1637059290000|2021-11-16 10:41:30|142.82||142.82||142.82||142.82||0
1637059310000|2021-11-16 10:41:50|||||||||670
1637059320000|2021-11-16 10:42:00||142.76||142.74||142.78||142.74|37
1637059340000|2021-11-16 10:42:20|142.84|142.76|142.92|142.82|142.94|142.82|142.84|142.76|701
1637059360000|2021-11-16 10:42:40|142.94|142.84|142.94|142.82|142.94|142.84|142.92|142.82|1014
1637059370000|2021-11-16 10:42:50|142.92||142.92||142.94||142.9||3505
1637059380000|2021-11-16 10:43:00|142.94||142.94||142.94||142.94||0
1637059400000|2021-11-16 10:43:20|||||||||1649
1637059420000|2021-11-16 10:43:40|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|33
1637059440000|2021-11-16 10:44:00|142.94|142.86|142.94|142.86|142.94|142.88|142.94|142.86|53
1637059450000|2021-11-16 10:44:10|142.92|142.84|142.92|142.84|142.92|142.84|142.92|142.84|0
1637059470000|2021-11-16 10:44:30|142.94|142.92|142.92|142.86|142.94|142.92|142.92|142.84|24000
1637059480000|2021-11-16 10:44:40|142.94|142.88|142.94|142.86|142.94|142.88|142.94|142.86|250
1637059490000|2021-11-16 10:44:50|||||||||7371
1637059500000|2021-11-16 10:45:00|142.98|142.88|142.98|142.92|143.02|142.92|142.96|142.88|11354
1637059510000|2021-11-16 10:45:10|143.02|142.94|143.08|143|143.1|143|143.02|142.94|1369
1637059520000|2021-11-16 10:45:20|143.06|142.98|143.06|142.98|143.06|142.98|143.04|142.98|3402
1637059530000|2021-11-16 10:45:30|143.04|142.96|143.04|142.94|143.04|142.96|143|142.92|1638
1637059550000|2021-11-16 10:45:50|143.02||143||143.02||143||1749
1637059580000|2021-11-16 10:46:20|||||||||1204
1637059630000|2021-11-16 10:47:10|143.02|142.96|143.14|143.08|143.14|143.08|143.02|142.96|11465
1637059640000|2021-11-16 10:47:20||143.1||143.1||143.1||143.1|0
1637059670000|2021-11-16 10:47:50|143.12|143.06|143.08|143|143.12|143.06|143.08|143|1721
1637059680000|2021-11-16 10:48:00||142.98||143||143||142.98|591
1637059730000|2021-11-16 10:48:50|143.06||143.06||143.06||143.06||8
1637059760000|2021-11-16 10:49:20|143.08|143.02|143.14|143.06|143.14|143.06|143.08|143.02|6868
1637059770000|2021-11-16 10:49:30|143.12|143.08|143.18|143.08|143.2|143.14|143.12|143.08|11633
1637059780000|2021-11-16 10:49:40|143.14|143.06|143.08|143|143.14|143.06|143.08|143|6865
1637059890000|2021-11-16 10:51:30|143.06|142.98|143|142.94|143.06|142.98|143|142.92|5988
1637059900000|2021-11-16 10:51:40|143.04|142.96|143.08|143.02|143.08|143.02|143.04|142.96|10484
1637059910000|2021-11-16 10:51:50||143||143||143||143|0
1637059920000|2021-11-16 10:52:00|143.06|142.98|143.04|142.98|143.08|142.98|143.04|142.98|1367
1637059930000|2021-11-16 10:52:10||143||143||143||143|0
1637059940000|2021-11-16 10:52:20|||||||||8908
1637059950000|2021-11-16 10:52:30||142.98||142.98||142.98||142.98|1873
1637059980000|2021-11-16 10:53:00|143.06|143|143.12|143.04|143.12|143.04|143.06|143|4073
1637060000000|2021-11-16 10:53:20|143.14|143.06|143.14|143.06|143.14|143.06|143.14|143.06|2476
1637060020000|2021-11-16 10:53:40|143.12|143.1|143.22|143.14|143.22|143.14|143.12|143.1|3095
1637060030000|2021-11-16 10:53:50|143.18|143.12|143.18|143.12|143.18|143.12|143.18|143.12|0
1637060070000|2021-11-16 10:54:30|143.22|143.14|143.24|143.14|143.24|143.14|143.22|143.14|1781
1637060080000|2021-11-16 10:54:40|143.22|143.16|143.22|143.12|143.22|143.16|143.22|143.12|0
1637060090000|2021-11-16 10:54:50|143.24|143.14|143.22|143.16|143.28|143.18|143.22|143.14|1747
1637060110000|2021-11-16 10:55:10|143.24|143.18|143.22|143.16|143.26|143.18|143.22|143.16|6744
1637060120000|2021-11-16 10:55:20|143.24|143.18|143.3|143.22|143.3|143.22|143.24|143.18|100
1637060160000|2021-11-16 10:56:00|143.28|143.2|143.28|143.2|143.28|143.2|143.28|143.2|0
1637060180000|2021-11-16 10:56:20||143.22||143.22||143.22||143.22|0
1637060190000|2021-11-16 10:56:30|143.26|143.2|143.22|143.18|143.26|143.2|143.22|143.16|2865
1637060200000|2021-11-16 10:56:40|143.24|143.16|143.3|143.22|143.3|143.22|143.24|143.16|3579
1637060210000|2021-11-16 10:56:50|143.32|143.24|143.3|143.22|143.32|143.26|143.3|143.22|1029
1637060230000|2021-11-16 10:57:10|143.32|143.24|143.3|143.24|143.32|143.26|143.26|143.22|10833
1637060240000|2021-11-16 10:57:20|143.32|143.26|143.4|143.34|143.42|143.34|143.32|143.26|7531
1637060260000|2021-11-16 10:57:40|||||||||2000
1637060280000|2021-11-16 10:58:00|143.42|143.36|143.5|143.42|143.54|143.44|143.42|143.36|10697
1637060290000|2021-11-16 10:58:10|143.52|143.44|143.52|143.44|143.56|143.44|143.52|143.44|0
1637060320000|2021-11-16 10:58:40||143.46||143.46||143.46||143.46|0
1637060340000|2021-11-16 10:59:00||143.44||143.44||143.44||143.44|0
1637060350000|2021-11-16 10:59:10|143.5|143.42|143.4|143.34|143.5|143.42|143.4|143.34|13617
1637060360000|2021-11-16 10:59:20|143.36|143.3|143.38|143.32|143.38|143.32|143.34|143.24|2849
1637060370000|2021-11-16 10:59:30||143.3||143.3||143.3||143.3|388
1637060380000|2021-11-16 10:59:40|143.4|143.32|143.48|143.4|143.48|143.42|143.4|143.32|12799
1637060390000|2021-11-16 10:59:50|143.46||143.46||143.46||143.46||0
1637060410000|2021-11-16 11:00:10|143.48|143.46|143.46|143.42|143.48|143.46|143.46|143.4|4714
1637060420000|2021-11-16 11:00:20|||||||||3464
1637060430000|2021-11-16 11:00:30||143.4||143.42||143.42||143.4|1
1637060440000|2021-11-16 11:00:40|143.48|143.44|143.56|143.48|143.56|143.48|143.48|143.42|2614
1637060450000|2021-11-16 11:00:50|143.54||143.54||143.54||143.54||0
1637060460000|2021-11-16 11:01:00|143.56|143.5|143.58|143.5|143.62|143.52|143.54|143.48|12528
1637060490000|2021-11-16 11:01:30|143.56|143.48|143.56|143.48|143.56|143.48|143.56|143.48|0
1637060500000|2021-11-16 11:01:40|||||||||50
1637060510000|2021-11-16 11:01:50|143.58|143.5|143.58|143.5|143.64|143.54|143.58|143.5|2120
1637060520000|2021-11-16 11:02:00|143.6||143.6||143.6||143.6||0
1637060540000|2021-11-16 11:02:20||143.52||143.54||143.54||143.52|7931
1637060550000|2021-11-16 11:02:30|143.64|143.58|143.66|143.58|143.68|143.6|143.64|143.56|948
1637060570000|2021-11-16 11:02:50|143.64|143.56|143.62|143.54|143.64|143.56|143.6|143.54|1193
1637060590000|2021-11-16 11:03:10||143.56||143.56||143.56||143.56|418
1637060600000|2021-11-16 11:03:20|143.64|143.62|143.62|143.54|143.7|143.62|143.62|143.54|10000
1637060610000|2021-11-16 11:03:30|143.6|143.52|143.58|143.5|143.6|143.52|143.58|143.48|2976
1637060620000|2021-11-16 11:03:40|143.56|143.48|143.56|143.48|143.56|143.48|143.54|143.46|100
1637060630000|2021-11-16 11:03:50|||||||||2786
1637060640000|2021-11-16 11:04:00|143.58|143.52|143.62|143.56|143.62|143.56|143.58|143.52|3647
1637060650000|2021-11-16 11:04:10|143.6||143.62||143.62||143.6||61
1637060670000|2021-11-16 11:04:30|||||||||13899
1637060690000|2021-11-16 11:04:50|143.6||143.6||143.6||143.6||0
1637060720000|2021-11-16 11:05:20|||||||||141
1637060800000|2021-11-16 11:06:40|143.58|143.52|143.58|143.52|143.58|143.54|143.56|143.52|3717
1637060810000|2021-11-16 11:06:50|143.6|143.54|143.62|143.54|143.62|143.54|143.6|143.54|3761
1637060820000|2021-11-16 11:07:00|143.6|143.52|143.6|143.5|143.6|143.52|143.56|143.5|3506
1637060850000|2021-11-16 11:07:30|143.62|143.52|143.6|143.52|143.62|143.52|143.6|143.52|451
1637060860000|2021-11-16 11:07:40||143.54||143.52||143.56||143.52|513
1637060870000|2021-11-16 11:07:50|143.64|143.54|143.66|143.6|143.66|143.6|143.64|143.54|3419
1637060880000|2021-11-16 11:08:00|143.68|143.62|143.7|143.64|143.7|143.64|143.68|143.62|2501
1637060980000|2021-11-16 11:09:40|143.68||143.7||143.7||143.68||0
1637060990000|2021-11-16 11:09:50|||||||||1248
1637061010000|2021-11-16 11:10:10|||||||||1000
1637061020000|2021-11-16 11:10:20|143.68||143.68||143.7||143.68||0
1637061040000|2021-11-16 11:10:40|143.66|143.62|143.68|143.58|143.68|143.62|143.6|143.56|3466
1637061050000|2021-11-16 11:10:50|143.66|143.6|143.68|143.58|143.68|143.62|143.66|143.58|0
1637061060000|2021-11-16 11:11:00|143.7|143.6|143.7|143.62|143.7|143.62|143.68|143.6|2082
1637061100000|2021-11-16 11:11:40|143.68||143.68||143.68||143.68||648
1637061140000|2021-11-16 11:12:20|143.66|143.6|143.58|143.5|143.66|143.6|143.58|143.48|8072
1637061170000|2021-11-16 11:12:50|143.6|143.52|143.58|143.54|143.62|143.54|143.58|143.52|3485
1637061240000|2021-11-16 11:14:00|143.62|143.56|143.74|143.66|143.78|143.7|143.62|143.56|24774
1637061250000|2021-11-16 11:14:10|143.72|143.64|143.68|143.62|143.72|143.64|143.68|143.6|1877
1637061270000|2021-11-16 11:14:30||143.64||143.62||143.64||143.62|9033
1637061320000|2021-11-16 11:15:20|143.72|143.64|143.72|143.64|143.74|143.64|143.72|143.64|1445
1637061350000|2021-11-16 11:15:50|143.7|143.66|143.72|143.64|143.74|143.66|143.68|143.64|409
1637061360000|2021-11-16 11:16:00|143.76|143.66|143.72|143.64|143.76|143.66|143.72|143.64|0
1637061380000|2021-11-16 11:16:20||143.66||143.66||143.66||143.66|100
1637061390000|2021-11-16 11:16:30|143.74|143.64|143.78|143.7|143.78|143.7|143.74|143.64|2046
1637061400000|2021-11-16 11:16:40|143.7|143.68|143.74|143.66|143.78|143.7|143.7|143.66|13000
1637061410000|2021-11-16 11:16:50||143.68||143.66||143.68||143.66|300
1637061420000|2021-11-16 11:17:00|||||||||10642
1637061440000|2021-11-16 11:17:20|143.72|143.64|143.72|143.66|143.72|143.66|143.72|143.64|0
1637061490000|2021-11-16 11:18:10|143.74|143.68|143.8|143.68|143.8|143.72|143.74|143.68|5700
1637061510000|2021-11-16 11:18:30|143.78||143.78||143.78||143.78||1
1637061520000|2021-11-16 11:18:40|143.8||143.78||143.8||143.78||0
1637061530000|2021-11-16 11:18:50|143.8||143.78||143.8||143.78||0
1637061550000|2021-11-16 11:19:10|143.8||143.78||143.8||143.78||0
1637061560000|2021-11-16 11:19:20|143.8||143.8||143.8||143.8||21
1637061570000|2021-11-16 11:19:30|143.78||143.78||143.78||143.78||0
1637061580000|2021-11-16 11:19:40|143.8||143.78||143.8||143.78||0
1637061590000|2021-11-16 11:19:50|143.76||143.78||143.78||143.76||0
1637061600000|2021-11-16 11:20:00|143.76|143.66|143.72|143.66|143.76|143.66|143.72|143.66|802
1637061640000|2021-11-16 11:20:40|143.7||143.72||143.72||143.7||3758
1637061660000|2021-11-16 11:21:00|143.74|143.68|143.68|143.62|143.78|143.72|143.66|143.58|17039
1637061680000|2021-11-16 11:21:20|143.7|143.64|143.7|143.64|143.7|143.66|143.7|143.64|1891
1637061720000|2021-11-16 11:22:00||143.62||143.62||143.62||143.62|0
1637061790000|2021-11-16 11:23:10|||||||||15685
1637061800000|2021-11-16 11:23:20|143.68|143.6|143.68|143.6|143.68|143.6|143.68|143.6|153
1637061810000|2021-11-16 11:23:30|143.64|143.56|143.68|143.6|143.68|143.6|143.62|143.52|1149
1637061820000|2021-11-16 11:23:40|||||||||13672
1637061860000|2021-11-16 11:24:20|143.66||143.64||143.66||143.64||0
1637061880000|2021-11-16 11:24:40|143.68|143.62|143.68|143.62|143.68|143.62|143.62|143.62|1339
1637061930000|2021-11-16 11:25:30|143.66|143.58|143.62|143.54|143.66|143.58|143.62|143.52|15402
1637061950000|2021-11-16 11:25:50|||||||||2376
1637061960000|2021-11-16 11:26:00||143.56||143.58||143.58||143.54|2726
1637061980000|2021-11-16 11:26:20|||||||||73094
1637061990000|2021-11-16 11:26:30|||||||||140
1637062000000|2021-11-16 11:26:40||143.6||143.6||143.6||143.6|0
1637062010000|2021-11-16 11:26:50|||||||||4000
1637062020000|2021-11-16 11:27:00|143.66|143.62|143.62|143.54|143.68|143.62|143.6|143.5|12651
1637062030000|2021-11-16 11:27:10|||||||||2
1637062070000|2021-11-16 11:27:50|143.6|143.52|143.6|143.52|143.6|143.52|143.6|143.5|0
1637062080000|2021-11-16 11:28:00|143.58|143.5|143.64|143.56|143.64|143.56|143.58|143.46|4809
1637062090000|2021-11-16 11:28:10|143.62||143.62||143.62||143.62||0
1637062100000|2021-11-16 11:28:20||143.54||143.54||143.54||143.54|0
1637062110000|2021-11-16 11:28:30|143.6|143.52|143.6|143.52|143.6|143.52|143.58|143.48|2790
1637062140000|2021-11-16 11:29:00|143.5|143.5|143.56|143.5|143.6|143.56|143.5|143.46|56945
1637062150000|2021-11-16 11:29:10|143.54|143.48|143.52|143.48|143.54|143.48|143.52|143.48|820
1637062160000|2021-11-16 11:29:20|143.5|143.44|143.44|143.36|143.5|143.44|143.44|143.36|1095
1637062170000|2021-11-16 11:29:30||143.4||143.4||143.4||143.4|0
1637062200000|2021-11-16 11:30:00|143.48|143.42|143.52|143.46|143.52|143.46|143.48|143.4|5020
1637062220000|2021-11-16 11:30:20|143.46|143.44|143.46|143.36|143.46|143.44|143.44|143.36|13936
1637062230000|2021-11-16 11:30:30|||||||||2000
1637062240000|2021-11-16 11:30:40||143.38||143.36||143.38||143.36|0
1637062260000|2021-11-16 11:31:00|143.44|143.34|143.42|143.34|143.44|143.34|143.42|143.34|0
1637062270000|2021-11-16 11:31:10||143.36||143.36||143.36||143.36|3497
1637062280000|2021-11-16 11:31:20|143.44|143.38|143.52|143.44|143.54|143.44|143.44|143.38|10221
1637062310000|2021-11-16 11:31:50|||||||||1603
1637062330000|2021-11-16 11:32:10|143.54|143.46|143.52|143.44|143.58|143.54|143.52|143.44|2749
1637062360000|2021-11-16 11:32:40|143.5|143.42|143.46|143.4|143.5|143.44|143.46|143.4|9015
1637062380000|2021-11-16 11:33:00|143.48|143.46|143.5|143.4|143.52|143.5|143.48|143.4|5261
1637062390000|2021-11-16 11:33:10||143.42||143.42||143.42||143.42|0
1637062420000|2021-11-16 11:33:40||143.44||143.44||143.44||143.44|600
1637062440000|2021-11-16 11:34:00|143.54|143.46|143.5|143.48|143.54|143.48|143.5|143.46|4388
1637062470000|2021-11-16 11:34:30|143.54|143.46|143.48|143.42|143.54|143.5|143.48|143.42|10250
1637062500000|2021-11-16 11:35:00|143.5|143.44|143.58|143.5|143.58|143.5|143.4|143.32|15988
1637062510000|2021-11-16 11:35:10|143.56|143.48|143.56|143.48|143.58|143.48|143.56|143.48|0
1637062520000|2021-11-16 11:35:20|143.58|143.5|143.52|143.42|143.58|143.5|143.48|143.38|3323
1637062530000|2021-11-16 11:35:30|143.54|143.44|143.54|143.46|143.54|143.46|143.52|143.44|1500
1637062540000|2021-11-16 11:35:40|143.52|143.48|143.54|143.46|143.54|143.48|143.52|143.44|0
1637062550000|2021-11-16 11:35:50|143.52|143.48|143.54|143.46|143.54|143.48|143.52|143.46|0
1637062560000|2021-11-16 11:36:00|143.52|143.48|143.54|143.48|143.54|143.48|143.52|143.48|0
1637062570000|2021-11-16 11:36:10||143.46||143.48||143.48||143.46|10
1637062590000|2021-11-16 11:36:30|||||||||6300
1637062600000|2021-11-16 11:36:40|143.52||143.52||143.52||143.52||0
1637062610000|2021-11-16 11:36:50|||||||||4877
1637062620000|2021-11-16 11:37:00|143.54|143.5|143.6|143.54|143.6|143.54|143.54|143.5|6326
1637062630000|2021-11-16 11:37:10|143.58|143.52|143.56|143.5|143.6|143.52|143.56|143.5|17
1637062660000|2021-11-16 11:37:40||143.52||143.5||143.52||143.5|0
1637062670000|2021-11-16 11:37:50||143.52||143.52||143.52||143.52|0
1637062720000|2021-11-16 11:38:40|143.6|143.54|143.6|143.54|143.6|143.54|143.6|143.54|1595
1637062750000|2021-11-16 11:39:10|143.58|143.52|143.56|143.48|143.58|143.52|143.54|143.48|4238
1637062760000|2021-11-16 11:39:20|143.54||143.54||143.54||143.54||0
1637062770000|2021-11-16 11:39:30|143.52||143.52||143.52||143.52||0
1637062780000|2021-11-16 11:39:40|143.5|143.44|143.5|143.46|143.52|143.46|143.5|143.42|1240
1637062800000|2021-11-16 11:40:00|143.48|143.42|143.44|143.38|143.48|143.42|143.44|143.34|6434
1637062860000|2021-11-16 11:41:00|143.46|143.4|143.5|143.42|143.58|143.5|143.46|143.4|65561
1637062890000|2021-11-16 11:41:30|143.52|143.44|143.56|143.48|143.58|143.5|143.5|143.42|35928
1637062900000|2021-11-16 11:41:40|143.54|143.46|143.58|143.48|143.58|143.5|143.52|143.46|11784
1637062910000|2021-11-16 11:41:50|143.56||143.56||143.56||143.56||0
1637062920000|2021-11-16 11:42:00|143.58|143.5|143.6|143.54|143.62|143.54|143.58|143.5|6181
1637062970000|2021-11-16 11:42:50|143.62|143.56|143.64|143.56|143.64|143.56|143.62|143.56|100
1637062980000|2021-11-16 11:43:00|143.66|143.58|143.68|143.6|143.7|143.6|143.66|143.58|2363
1637062990000|2021-11-16 11:43:10|143.66|143.58|143.68|143.6|143.68|143.6|143.66|143.56|0
1637063020000|2021-11-16 11:43:40|143.66|143.62|143.66|143.58|143.66|143.62|143.66|143.58|0
1637063070000|2021-11-16 11:44:30||143.6||143.64||143.64||143.6|99575
1637063100000|2021-11-16 11:45:00|143.64|143.6|143.72|143.68|143.72|143.68|143.64|143.58|2760
1637063110000|2021-11-16 11:45:10|143.74|143.7|143.96|143.86|143.98|143.9|143.74|143.7|22686
1637063120000|2021-11-16 11:45:20|143.98|143.88|144.42|144.32|144.66|144.54|143.98|143.86|175792
1637063130000|2021-11-16 11:45:30|144.4|144.3|144.38|144.28|144.5|144.38|144.38|144.28|23718
1637063140000|2021-11-16 11:45:40|144.4|144.3|144.48|144.38|144.52|144.4|144.4|144.3|4650
1637063150000|2021-11-16 11:45:50|144.5|144.4|144.66|144.54|144.68|144.56|144.48|144.38|3891
1637063160000|2021-11-16 11:46:00|144.68|144.72|144.84|144.74|144.88|144.78|144.6|144.52|229554
1637063170000|2021-11-16 11:46:10|144.72|144.72|144.66|144.58|144.88|144.78|144.56|144.44|37302
1637063180000|2021-11-16 11:46:20|144.64|144.56|144.8|144.7|144.8|144.7|144.58|144.48|20413
1637063190000|2021-11-16 11:46:30|144.84|144.68|144.84|144.72|144.84|144.72|144.84|144.68|0
1637063200000|2021-11-16 11:46:40|144.86|144.74|145|144.88|145.04|144.92|144.86|144.74|68432
1637063210000|2021-11-16 11:46:50|144.98|144.86|144.96|144.84|144.98|144.86|144.94|144.76|7419
1637063220000|2021-11-16 11:47:00|144.94||144.94||144.94||144.94||0
1637063230000|2021-11-16 11:47:10|144.92|144.82|144.82|144.7|144.92|144.82|144.82|144.7|33119
1637063240000|2021-11-16 11:47:20|144.84|144.72|145.04|144.94|145.04|145|144.82|144.72|26368
1637063250000|2021-11-16 11:47:30|145.02|144.92|144.92|144.82|145.04|144.96|144.92|144.82|22929
1637063260000|2021-11-16 11:47:40|144.9|144.8|144.92|144.84|144.92|144.84|144.9|144.76|0
1637063270000|2021-11-16 11:47:50|144.94|144.86|144.96|144.86|144.98|144.9|144.94|144.84|4248
1637063280000|2021-11-16 11:48:00|144.98|144.88|144.98|144.9|145.1|145.04|144.96|144.84|42662
1637063290000|2021-11-16 11:48:10|144.96|144.88|144.96|144.88|144.96|144.88|144.96|144.84|0
1637063300000|2021-11-16 11:48:20|144.94|144.84|144.9|144.82|144.94|144.84|144.9|144.82|1659
1637063310000|2021-11-16 11:48:30|144.92|144.84|144.98|144.9|145|144.9|144.92|144.84|8678
1637063320000|2021-11-16 11:48:40|144.96||144.96||144.96||144.96||20879
1637063330000|2021-11-16 11:48:50|144.88|144.88|144.96|144.88|144.96|144.88|144.88|144.86|23000
1637063340000|2021-11-16 11:49:00|144.94|144.86|144.88|144.78|144.94|144.86|144.88|144.72|10619
1637063350000|2021-11-16 11:49:10|144.92|144.8|144.94|144.82|144.94|144.82|144.92|144.8|0
1637063360000|2021-11-16 11:49:20|144.8|144.8|144.94|144.84|144.94|144.84|144.8|144.78|108864
1637063390000|2021-11-16 11:49:50|144.9|144.82|144.8|144.68|144.94|144.82|144.74|144.58|27993
1637063400000|2021-11-16 11:50:00|144.78|144.66|144.72|144.6|144.78|144.68|144.7|144.56|5745
1637063410000|2021-11-16 11:50:10|144.74|144.62|144.88|144.74|144.88|144.76|144.74|144.62|7235
1637063420000|2021-11-16 11:50:20|144.86||144.86||144.86||144.86||100
1637063430000|2021-11-16 11:50:30|144.84|144.7|144.76|144.62|144.84|144.7|144.76|144.62|598
1637063440000|2021-11-16 11:50:40|144.78|144.66|144.76|144.68|144.8|144.78|144.76|144.66|64140
1637063450000|2021-11-16 11:50:50|144.74|144.66|144.88|144.78|144.88|144.82|144.68|144.58|161954
1637063460000|2021-11-16 11:51:00|144.86|144.76|144.8|144.7|144.86|144.78|144.68|144.64|123980
1637063470000|2021-11-16 11:51:10|144.78|144.68|144.7|144.58|144.78|144.68|144.7|144.58|9282
1637063490000|2021-11-16 11:51:30||144.6||144.6||144.6||144.6|0
1637063500000|2021-11-16 11:51:40|144.68|144.58|144.6|144.46|144.68|144.58|144.6|144.44|16426
1637063510000|2021-11-16 11:51:50|144.62|144.48|144.62|144.48|144.62|144.5|144.62|144.48|1419
1637063520000|2021-11-16 11:52:00|144.6|144.46|144.6|144.46|144.6|144.46|144.6|144.44|0
1637063530000|2021-11-16 11:52:10|144.62|144.48|144.66|144.56|144.66|144.56|144.62|144.48|2314
1637063540000|2021-11-16 11:52:20|144.68|144.58|144.66|144.56|144.74|144.62|144.64|144.52|28380
1637063600000|2021-11-16 11:53:20|144.68|144.58|144.92|144.82|144.98|144.82|144.68|144.58|32300
1637063610000|2021-11-16 11:53:30|144.94|144.84|144.94|144.84|144.94|144.84|144.92|144.84|0
1637063620000|2021-11-16 11:53:40|144.92||144.9||144.92||144.9||0
1637063630000|2021-11-16 11:53:50|||||||||2000
1637063640000|2021-11-16 11:54:00|144.92||144.92||144.92||144.92||0
1637063650000|2021-11-16 11:54:10|144.9|144.82|145|144.9|145|144.9|144.9|144.82|8520
1637063660000|2021-11-16 11:54:20|144.98|144.86|144.92|144.78|145|144.9|144.9|144.76|17291
1637063710000|2021-11-16 11:55:10|144.9|144.76|144.82|144.72|144.9|144.76|144.8|144.72|1500
1637063720000|2021-11-16 11:55:20|144.84|144.78|144.9|144.8|144.94|144.86|144.84|144.78|2829
1637063730000|2021-11-16 11:55:30|144.94|144.82|144.92|144.86|144.94|144.86|144.92|144.82|2181
1637063760000|2021-11-16 11:56:00||144.88||144.88||144.88||144.88|2
1637063770000|2021-11-16 11:56:10|144.94|144.9|144.92|144.82|145.08|144.98|144.92|144.8|41514
1637063780000|2021-11-16 11:56:20|144.9|144.8|144.88|144.76|144.9|144.8|144.84|144.72|8118
1637063800000|2021-11-16 11:56:40|144.86|144.74|144.84|144.74|144.86|144.74|144.84|144.74|345
1637063870000|2021-11-16 11:57:50||144.76||144.78||144.78||144.76|0
1637063880000|2021-11-16 11:58:00|||||||||152
1637063890000|2021-11-16 11:58:10|144.86|144.8|144.88|144.8|144.92|144.9|144.86|144.8|6924
1637063900000|2021-11-16 11:58:20|144.9|144.82|144.92|144.82|144.92|144.82|144.9|144.82|0
1637063910000|2021-11-16 11:58:30|144.94|144.84|144.96|144.88|144.96|144.88|144.92|144.84|6777
1637063920000|2021-11-16 11:58:40|144.98||144.96||145||144.96||0
1637063940000|2021-11-16 11:59:00|144.98||144.98||144.98||144.98||3180
1637063970000|2021-11-16 11:59:30|145|144.9|145|144.92|145|144.92|145|144.9|2000
1637063990000|2021-11-16 11:59:50|||||||||149
1637064000000|2021-11-16 12:00:00|144.98|144.88|144.92|144.8|144.98|144.88|144.9|144.8|7013
1637064010000|2021-11-16 12:00:10|144.94|144.82|144.94|144.82|144.96|144.82|144.94|144.8|0
1637064060000|2021-11-16 12:01:00|144.92|144.8|144.9|144.8|144.92|144.8|144.9|144.8|60
1637064100000|2021-11-16 12:01:40||144.82||144.82||144.82||144.82|878
1637064150000|2021-11-16 12:02:30|144.88||144.88||144.88||144.88||502
1637064180000|2021-11-16 12:03:00|||||||||2000
1637064200000|2021-11-16 12:03:20|144.86|144.8|144.86|144.8|144.86|144.8|144.86|144.8|204
1637064210000|2021-11-16 12:03:30|144.84|144.74|144.84|144.74|144.84|144.74|144.84|144.72|457
1637064220000|2021-11-16 12:03:40|144.88|144.76|144.9|144.82|144.9|144.82|144.88|144.76|3361
1637064250000|2021-11-16 12:04:10|144.92|144.84|144.96|144.88|144.96|144.9|144.92|144.84|9982
1637064270000|2021-11-16 12:04:30|144.98|144.98|145|144.9|145|144.98|144.98|144.88|9021
1637064280000|2021-11-16 12:04:40|144.86|144.88|144.98|144.88|145|144.88|144.86|144.84|168108
1637064290000|2021-11-16 12:04:50|144.96|144.84|144.84|144.74|144.96|144.84|144.84|144.72|11061
1637064300000|2021-11-16 12:05:00||144.78||144.78||144.78||144.78|0
1637064310000|2021-11-16 12:05:10|||||||||27099
1637064330000|2021-11-16 12:05:30|||||||||2500
1637064340000|2021-11-16 12:05:40|144.82|144.72|144.64|144.54|144.82|144.72|144.64|144.5|21590
1637064350000|2021-11-16 12:05:50|144.5|144.52|144.68|144.54|144.68|144.56|144.5|144.48|28696
1637064360000|2021-11-16 12:06:00||144.56||144.56||144.56||144.56|0
1637064380000|2021-11-16 12:06:20|||||||||4004
1637064390000|2021-11-16 12:06:30|144.66|144.52|144.58|144.48|144.66|144.52|144.58|144.46|6015
1637064410000|2021-11-16 12:06:50|144.6|144.5|144.58|144.5|144.62|144.52|144.58|144.5|0
1637064420000|2021-11-16 12:07:00|144.62|144.52|144.64|144.54|144.68|144.64|144.62|144.52|17009
1637064430000|2021-11-16 12:07:10|||||||||1
1637064440000|2021-11-16 12:07:20|144.66|144.56|144.74|144.64|144.78|144.64|144.66|144.56|2590
1637064450000|2021-11-16 12:07:30|144.76|144.66|144.9|144.8|144.9|144.8|144.76|144.66|0
1637064460000|2021-11-16 12:07:40|144.94|144.82|144.96|144.82|144.96|144.84|144.94|144.82|69728
1637064470000|2021-11-16 12:07:50|144.94|144.84|144.9|144.82|144.94|144.84|144.9|144.82|2765
1637064490000|2021-11-16 12:08:10|144.88||144.88||144.94||144.88||34
1637064500000|2021-11-16 12:08:20|144.8|144.8|144.88|144.78|144.88|144.8|144.8|144.76|28437
1637064510000|2021-11-16 12:08:30|144.9|144.8|145|144.9|145|144.9|144.9|144.8|2496
1637064520000|2021-11-16 12:08:40||144.92||144.92||144.92||144.92|0
1637064530000|2021-11-16 12:08:50|145.04|144.94|145.04|144.96|145.1|145|145|144.94|18222
1637064540000|2021-11-16 12:09:00|145|144.92|145|144.94|145|144.94|144.98|144.92|4610
1637064550000|2021-11-16 12:09:10|145.04|145.02|145|144.92|145.08|145.02|144.98|144.92|46908
1637064560000|2021-11-16 12:09:20|144.96|144.9|144.96|144.88|145|144.94|144.94|144.88|11583
1637064570000|2021-11-16 12:09:30|144.94|144.84|144.9|144.8|144.94|144.84|144.9|144.8|10204
1637064580000|2021-11-16 12:09:40|144.86|144.82|144.9|144.8|144.9|144.84|144.86|144.8|4315
1637064590000|2021-11-16 12:09:50|144.88|144.76|144.86|144.76|144.88|144.76|144.86|144.76|4715
1637064600000|2021-11-16 12:10:00|144.84|144.72|144.8|144.72|144.84|144.72|144.8|144.7|2309
1637064610000|2021-11-16 12:10:10|144.82|144.7|144.84|144.76|144.88|144.82|144.82|144.68|10488
1637064620000|2021-11-16 12:10:20|144.82|144.78|144.82|144.76|144.86|144.78|144.82|144.76|6000
1637064630000|2021-11-16 12:10:30|144.8|144.7|144.8|144.7|144.82|144.7|144.8|144.7|1695
1637064640000|2021-11-16 12:10:40|144.82|144.74|144.88|144.78|144.88|144.82|144.82|144.74|10209
1637064650000|2021-11-16 12:10:50|144.92|144.84|145.02|144.92|145.02|144.92|144.92|144.84|4012
1637064660000|2021-11-16 12:11:00|145|144.88|145.08|144.98|145.1|145.02|144.94|144.86|62388
1637064670000|2021-11-16 12:11:10|145|144.96|144.98|144.88|145|144.96|144.98|144.88|8434
1637064680000|2021-11-16 12:11:20|144.96|144.86|144.98|144.88|145|144.88|144.96|144.84|2815
1637064690000|2021-11-16 12:11:30|144.96|144.86|144.96|144.86|144.96|144.86|144.96|144.86|7385
1637064700000|2021-11-16 12:11:40|144.98|144.84|144.96|144.84|144.98|144.84|144.96|144.84|4599
1637064710000|2021-11-16 12:11:50|144.98|144.96|144.98|144.88|144.98|144.96|144.98|144.84|230
1637064720000|2021-11-16 12:12:00|145|144.9|145.02|144.92|145.02|144.94|145|144.9|2186
1637064730000|2021-11-16 12:12:10|145||145||145||145||2400
1637064740000|2021-11-16 12:12:20||144.94||144.94||144.94||144.94|4178
1637064750000|2021-11-16 12:12:30||144.96||144.94||144.96||144.94|0
1637064760000|2021-11-16 12:12:40|144.98|144.96|145|144.94|145|144.98|144.98|144.94|3377
1637064780000|2021-11-16 12:13:00|||||||||165
1637064790000|2021-11-16 12:13:10|||||||||370
1637064800000|2021-11-16 12:13:20|||||||||6973
1637064810000|2021-11-16 12:13:30|145.04|144.96|145.1|145.02|145.1|145.02|145.04|144.96|5367
1637064820000|2021-11-16 12:13:40|145.12|145.04|145.22|145.16|145.24|145.16|145.1|145.02|10864
1637064830000|2021-11-16 12:13:50|145.26|145.18|145.22|145.1|145.36|145.24|145.22|145.1|7944
1637064840000|2021-11-16 12:14:00|||||||||3434
1637064860000|2021-11-16 12:14:20|145.2|145.08|145.2|145.1|145.2|145.1|145.2|145.06|0
1637064880000|2021-11-16 12:14:40||145.12||145.12||145.12||145.12|21261
1637064900000|2021-11-16 12:15:00|||||||||3444
1637064920000|2021-11-16 12:15:20|145.18||145.18||145.2||145.18||279
1637064930000|2021-11-16 12:15:30|145.16|145.08|145.08|144.96|145.16|145.08|145.08|144.94|13995
1637064940000|2021-11-16 12:15:40||144.94||144.96||144.96||144.94|0
1637065020000|2021-11-16 12:17:00|||||||||5000
1637065040000|2021-11-16 12:17:20|145.1|144.98|145.18|145.08|145.2|145.08|145.1|144.98|27803
1637065050000|2021-11-16 12:17:30|145.22|145.1|145.36|145.22|145.38|145.24|145.22|145.1|2925
1637065070000|2021-11-16 12:17:50|||||||||1377
1637065080000|2021-11-16 12:18:00|145.34|145.2|145.24|145.16|145.34|145.2|145.24|145.16|8614
1637065090000|2021-11-16 12:18:10|145.22|145.1|145.16|145.02|145.22|145.1|145.16|145.02|0
1637065100000|2021-11-16 12:18:20||145.04||145.04||145.04||145.04|15165
1637065110000|2021-11-16 12:18:30|145.18|145.06|145.18|145.06|145.18|145.06|145.18|145.06|0
1637065120000|2021-11-16 12:18:40|||||||||128
1637065160000|2021-11-16 12:19:20|145.16|145.04|145.12|145.02|145.16|145.04|145.12|144.98|3215
1637065170000|2021-11-16 12:19:30|145.1|144.98|145.06|144.92|145.1|144.98|145.06|144.9|510
1637065190000|2021-11-16 12:19:50|145.02|144.9|145|144.88|145.02|144.92|144.94|144.88|12571
1637065200000|2021-11-16 12:20:00|144.98|144.86|144.88|144.8|145|144.86|144.88|144.74|1394
1637065210000|2021-11-16 12:20:10|144.86|144.74|144.86|144.78|144.88|144.78|144.86|144.72|1032
1637065230000|2021-11-16 12:20:30|144.9|144.8|144.98|144.86|145|144.9|144.9|144.8|9892
1637065250000|2021-11-16 12:20:50|144.96|144.84|144.94|144.82|144.96|144.84|144.94|144.82|682
1637065260000|2021-11-16 12:21:00|144.92||144.92||144.92||144.92||0
1637065270000|2021-11-16 12:21:10|144.9|144.78|144.9|144.78|144.92|144.78|144.9|144.76|10989
1637065300000|2021-11-16 12:21:40||144.8||144.8||144.8||144.8|0
1637065310000|2021-11-16 12:21:50||144.82||144.82||144.82||144.82|100
1637065330000|2021-11-16 12:22:10|144.88||144.88||144.88||144.88||0
1637065340000|2021-11-16 12:22:20|144.86|144.78|144.86|144.78|144.86|144.78|144.86|144.74|1500
1637065360000|2021-11-16 12:22:40|144.84|144.74|144.86|144.78|144.86|144.78|144.8|144.68|11938
1637065370000|2021-11-16 12:22:50|144.84|144.76|144.84|144.7|144.84|144.76|144.84|144.7|0
1637065380000|2021-11-16 12:23:00|144.82||144.82||144.82||144.82||60
1637065410000|2021-11-16 12:23:30||144.72||144.72||144.72||144.72|0
1637065430000|2021-11-16 12:23:50||144.74||144.76||144.76||144.74|150
1637065440000|2021-11-16 12:24:00|144.84|144.78|144.92|144.86|144.98|144.86|144.84|144.78|11425
1637065470000|2021-11-16 12:24:30|144.98|144.88|145.04|144.94|145.08|144.94|144.94|144.88|22520
1637065490000|2021-11-16 12:24:50|145.08|144.96|145.12|144.98|145.12|144.98|145.08|144.96|15638
1637065510000|2021-11-16 12:25:10|145.04|145|145.18|145.04|145.18|145.04|145.04|145|668
1637065520000|2021-11-16 12:25:20|145.2|145.06|145.36|145.26|145.38|145.26|145.2|145.06|5847
1637065530000|2021-11-16 12:25:30|145.34|145.24|145.36|145.24|145.36|145.24|145.3|145.22|7033
1637065540000|2021-11-16 12:25:40|145.34||145.32||145.36||145.32||0
1637065560000|2021-11-16 12:26:00|145.3|145.26|145.32|145.26|145.36|145.26|145.3|145.26|1159
1637065570000|2021-11-16 12:26:10|145.34|145.28|145.42|145.28|145.44|145.28|145.34|145.28|5424
1637065590000|2021-11-16 12:26:30|145.4||145.38||145.4||145.38||3478
1637065600000|2021-11-16 12:26:40|145.4|145.3|145.38|145.28|145.4|145.3|145.34|145.28|0
1637065620000|2021-11-16 12:27:00|145.34||145.34||145.34||145.34||11353
1637065630000|2021-11-16 12:27:10|145.32|145.26|145.28|145.2|145.32|145.26|145.26|145.16|11782
1637065640000|2021-11-16 12:27:20||145.22||145.2||145.22||145.2|0
1637065650000|2021-11-16 12:27:30|145.26||145.26||145.26||145.26||1426
1637065660000|2021-11-16 12:27:40|145.24|145.16|145.24|145.16|145.24|145.16|145.24|145.16|1160
1637065670000|2021-11-16 12:27:50|||||||||25303
1637065680000|2021-11-16 12:28:00|145.16|145.14|145.18|145.14|145.24|145.14|145.16|145.08|28386
1637065690000|2021-11-16 12:28:10|||||||||8561
1637065700000|2021-11-16 12:28:20|145.16|145.12|145.2|145.14|145.2|145.14|145.12|145.06|13440
1637065710000|2021-11-16 12:28:30|145.18|145.12|145.2|145.14|145.2|145.14|145.18|145.08|3
1637065730000|2021-11-16 12:28:50|||||||||6000
1637065740000|2021-11-16 12:29:00|145.24|145.16|145.34|145.24|145.38|145.24|145.24|145.16|7968
1637065750000|2021-11-16 12:29:10|145.32||145.32||145.34||145.32||7450
1637065760000|2021-11-16 12:29:20|145.34|145.26|145.34|145.28|145.34|145.28|145.34|145.26|1852
1637065770000|2021-11-16 12:29:30|145.38|145.3|145.48|145.38|145.5|145.38|145.38|145.3|5753
1637065780000|2021-11-16 12:29:40|145.52|145.4|145.54|145.42|145.56|145.42|145.52|145.4|2476
1637065790000|2021-11-16 12:29:50|145.52|145.4|145.6|145.5|145.62|145.5|145.48|145.4|10225
1637065800000|2021-11-16 12:30:00|145.62|145.52|145.62|145.48|145.7|145.58|145.62|145.48|8793
1637065810000|2021-11-16 12:30:10|145.6|145.5|145.68|145.56|145.68|145.56|145.6|145.5|0
1637065840000|2021-11-16 12:30:40|145.7|145.7|145.62|145.56|145.72|145.7|145.62|145.56|28207
1637065860000|2021-11-16 12:31:00|||||||||333
1637065870000|2021-11-16 12:31:10|145.64|145.58|145.8|145.64|145.82|145.7|145.64|145.58|6015
1637065880000|2021-11-16 12:31:20|145.78|145.66|145.84|145.7|145.88|145.72|145.78|145.66|1716
1637065890000|2021-11-16 12:31:30||145.74||145.74||145.74||145.74|0
1637065900000|2021-11-16 12:31:40|145.86|145.76|145.86|145.78|145.88|145.78|145.86|145.76|4510
1637065910000|2021-11-16 12:31:50|145.84|145.76|145.74|145.64|145.84|145.76|145.74|145.58|8770
1637065920000|2021-11-16 12:32:00|145.76|145.66|145.8|145.68|145.8|145.68|145.76|145.66|0
1637065930000|2021-11-16 12:32:10|||||||||350
1637065940000|2021-11-16 12:32:20|145.82|145.7|145.9|145.8|145.92|145.8|145.82|145.7|4368
1637065950000|2021-11-16 12:32:30|||||||||40
1637065960000|2021-11-16 12:32:40|145.88|145.76|145.8|145.76|145.88|145.76|145.8|145.76|3768
1637065970000|2021-11-16 12:32:50|145.78|145.7|145.78|145.72|145.78|145.72|145.78|145.66|1933
1637065980000|2021-11-16 12:33:00|145.76|145.68|145.7|145.6|145.76|145.68|145.7|145.6|6628
1637065990000|2021-11-16 12:33:10|145.68|145.58|145.64|145.58|145.7|145.58|145.62|145.48|6896
1637066000000|2021-11-16 12:33:20|145.62|145.56|145.64|145.54|145.64|145.58|145.6|145.48|3011
1637066010000|2021-11-16 12:33:30|145.62|145.52|145.5|145.44|145.62|145.52|145.5|145.44|2791
1637066020000|2021-11-16 12:33:40|145.52|145.4|145.46|145.38|145.54|145.44|145.46|145.34|24731
1637066030000|2021-11-16 12:33:50|145.44|145.34|145.38|145.24|145.46|145.34|145.38|145.24|7040
1637066040000|2021-11-16 12:34:00|145.36|145.22|145.42|145.28|145.62|145.5|145.34|145.2|58444
1637066050000|2021-11-16 12:34:10|145.4|145.32|145.42|145.34|145.42|145.34|145.4|145.32|3181
1637066060000|2021-11-16 12:34:20|145.46|145.36|145.66|145.54|145.68|145.56|145.46|145.36|2862
1637066070000|2021-11-16 12:34:30|145.64|145.56|145.68|145.56|145.68|145.56|145.62|145.54|0
1637066080000|2021-11-16 12:34:40|145.64|145.58|145.64|145.58|145.64|145.58|145.64|145.58|0
1637066090000|2021-11-16 12:34:50|145.62|145.56|145.64|145.58|145.68|145.58|145.62|145.54|2473
1637066100000|2021-11-16 12:35:00|145.68|145.6|145.74|145.6|145.76|145.64|145.64|145.6|4398
1637066110000|2021-11-16 12:35:10|145.76|145.62|145.78|145.68|145.8|145.72|145.72|145.62|815
1637066120000|2021-11-16 12:35:20||145.7||145.7||145.7||145.7|0
1637066130000|2021-11-16 12:35:30|145.76|145.68|145.56|145.44|145.76|145.68|145.56|145.42|6075
1637066140000|2021-11-16 12:35:40||145.46||145.48||145.48||145.46|6
1637066160000|2021-11-16 12:36:00|145.58|145.5|145.7|145.62|145.74|145.66|145.58|145.5|11622
1637066170000|2021-11-16 12:36:10|145.68|145.58|145.66|145.58|145.7|145.58|145.66|145.58|2780
1637066190000|2021-11-16 12:36:30|145.64|145.54|145.56|145.48|145.64|145.54|145.56|145.46|2029
1637066200000|2021-11-16 12:36:40|145.54||145.54||145.54||145.54||0
1637066210000|2021-11-16 12:36:50|145.52|145.44|145.46|145.36|145.52|145.44|145.46|145.36|2319
1637066220000|2021-11-16 12:37:00|145.44|145.32|145.42|145.3|145.44|145.34|145.4|145.28|6100
1637066240000|2021-11-16 12:37:20|145.4|145.32|145.4|145.3|145.4|145.32|145.4|145.3|6874
1637066250000|2021-11-16 12:37:30|145.3|145.28|145.38|145.3|145.38|145.3|145.3|145.28|13090
1637066270000|2021-11-16 12:37:50|145.36|145.28|145.26|145.16|145.36|145.28|145.26|145.14|1916
1637066280000|2021-11-16 12:38:00|145.24|145.14|145.24|145.16|145.26|145.16|145.24|145.12|0
1637066330000|2021-11-16 12:38:50||145.14||145.16||145.16||145.12|10
1637066350000|2021-11-16 12:39:10|145.22|145.1|145.2|145.1|145.22|145.1|145.18|145.04|330
1637066360000|2021-11-16 12:39:20|145.18|145.08|145.16|145.06|145.18|145.08|145.16|145.06|101
1637066370000|2021-11-16 12:39:30|145.14|145.08|145.16|145.1|145.16|145.1|145.14|145.08|5490
1637066380000|2021-11-16 12:39:40|145.18|145.12|145.3|145.22|145.32|145.22|145.18|145.12|5337
1637066390000|2021-11-16 12:39:50|145.32||145.3||145.32||145.3||3215
1637066400000|2021-11-16 12:40:00|145.28|145.2|145.26|145.16|145.28|145.2|145.24|145.1|12707
1637066410000|2021-11-16 12:40:10|145.24||145.24||145.24||145.24||0
1637066420000|2021-11-16 12:40:20|||||||||2000
1637066430000|2021-11-16 12:40:30|||||||||344
1637066480000|2021-11-16 12:41:20|145.14|145.12|145.2|145.14|145.22|145.14|145.14|145.08|25060
1637066500000|2021-11-16 12:41:40|145.18|145.1|145.12|145.04|145.18|145.1|145.1|145|10794
1637066510000|2021-11-16 12:41:50|145.14|145.06|145.24|145.14|145.3|145.16|145.14|145.06|9977
1637066520000|2021-11-16 12:42:00|145.22|145.12|145.2|145.08|145.24|145.14|145.2|145.08|4473
1637066530000|2021-11-16 12:42:10|145.18|145.06|145.18|145.06|145.18|145.06|145.16|145.02|2430
1637066540000|2021-11-16 12:42:20||145.08||145.08||145.08||145.08|0
1637066560000|2021-11-16 12:42:40|||||||||1377
1637066570000|2021-11-16 12:42:50|145.2|145.1|145.2|145.08|145.26|145.14|145.18|145.08|11059
1637066580000|2021-11-16 12:43:00|||||||||68
1637066590000|2021-11-16 12:43:10|145.22|145.1|145.24|145.12|145.24|145.14|145.22|145.1|1384
1637066600000|2021-11-16 12:43:20|145.26|145.14|145.32|145.2|145.32|145.2|145.26|145.14|6272
1637066610000|2021-11-16 12:43:30|||||||||20000
1637066640000|2021-11-16 12:44:00|145.36|145.22|145.36|145.3|145.36|145.3|145.34|145.22|75
1637066650000|2021-11-16 12:44:10|145.34|145.26|145.36|145.3|145.36|145.3|145.34|145.22|235
1637066670000|2021-11-16 12:44:30|145.38|145.32|145.42|145.32|145.42|145.38|145.38|145.32|3227
1637066710000|2021-11-16 12:45:10|145.4|145.3|145.4|145.3|145.4|145.3|145.4|145.3|480
1637066740000|2021-11-16 12:45:40|145.38|145.32|145.38|145.3|145.38|145.32|145.38|145.3|1788
1637066760000|2021-11-16 12:46:00|145.36|145.26|145.32|145.2|145.36|145.26|145.32|145.2|1510
1637066780000|2021-11-16 12:46:20|145.3|145.18|145.26|145.14|145.3|145.18|145.26|145.14|4196
1637066800000|2021-11-16 12:46:40||145.16||145.16||145.16||145.14|0
1637066820000|2021-11-16 12:47:00||145.14||145.18||145.18||145.14|14
1637066830000|2021-11-16 12:47:10|145.28|145.2|145.46|145.36|145.48|145.36|145.28|145.2|23269
1637066840000|2021-11-16 12:47:20|||||||||333
1637066850000|2021-11-16 12:47:30|||||||||28188
1637066870000|2021-11-16 12:47:50|145.44||145.44||145.44||145.44||22180
1637066890000|2021-11-16 12:48:10|||||||||1707
1637066910000|2021-11-16 12:48:30|145.46|145.38|145.56|145.44|145.58|145.44|145.46|145.38|6289
1637066920000|2021-11-16 12:48:40|145.54||145.54||145.54||145.54||1719
1637066930000|2021-11-16 12:48:50|145.56|145.46|145.68|145.56|145.7|145.56|145.56|145.46|661
1637066940000|2021-11-16 12:49:00|145.66|145.52|145.64|145.52|145.66|145.52|145.64|145.52|0
1637066960000|2021-11-16 12:49:20|145.62||145.62||145.62||145.62||0
1637066970000|2021-11-16 12:49:30|145.6||145.6||145.6||145.56||10017
1637066980000|2021-11-16 12:49:40|145.58||145.56||145.58||145.56||0
1637067000000|2021-11-16 12:50:00|145.54|145.46|145.54|145.42|145.54|145.46|145.54|145.4|220
1637067010000|2021-11-16 12:50:10||145.44||145.44||145.44||145.44|0
1637067020000|2021-11-16 12:50:20|145.52|145.42|145.44|145.32|145.52|145.42|145.44|145.32|10019
1637067030000|2021-11-16 12:50:30||145.34||145.36||145.36||145.34|0
1637067040000|2021-11-16 12:50:40|145.46|145.38|145.42|145.32|145.5|145.4|145.42|145.32|20817
1637067050000|2021-11-16 12:50:50|145.4||145.4||145.4||145.4||0
1637067060000|2021-11-16 12:51:00||145.34||145.34||145.34||145.34|2489
1637067080000|2021-11-16 12:51:20|||||||||34783
1637067090000|2021-11-16 12:51:30|||||||||12109
1637067100000|2021-11-16 12:51:40|145.42|145.36|145.36|145.32|145.42|145.36|145.36|145.22|9364
1637067130000|2021-11-16 12:52:10|||||||||253
1637067140000|2021-11-16 12:52:20|||||||||460
1637067160000|2021-11-16 12:52:40||145.28||145.32||145.32||145.28|400
1637067200000|2021-11-16 12:53:20|145.34|145.28|145.32|145.24|145.34|145.28|145.32|145.2|2538
1637067220000|2021-11-16 12:53:40|||||||||347
1637067230000|2021-11-16 12:53:50|145.3|145.2|145.22|145.14|145.3|145.2|145.22|145.1|562
1637067240000|2021-11-16 12:54:00|145.24|145.16|145.26|145.16|145.28|145.2|145.24|145.16|9089
1637067260000|2021-11-16 12:54:20|145.28|145.2|145.3|145.22|145.3|145.24|145.28|145.16|6890
1637067280000|2021-11-16 12:54:40|||||||||13106
1637067290000|2021-11-16 12:54:50|145.28|145.2|145.24|145.14|145.28|145.2|145.24|145.14|2787
1637067300000|2021-11-16 12:55:00|||||||||231
1637067320000|2021-11-16 12:55:20|145.28|145.16|145.3|145.2|145.32|145.22|145.28|145.16|2408
1637067340000|2021-11-16 12:55:40||145.22||145.2||145.22||145.2|0
1637067350000|2021-11-16 12:55:50||145.22||145.22||145.22||145.22|0
1637067360000|2021-11-16 12:56:00|145.32|145.24|145.36|145.26|145.36|145.28|145.32|145.24|14008
1637067380000|2021-11-16 12:56:20|145.34|145.24|145.32|145.22|145.34|145.24|145.32|145.22|0
1637067400000|2021-11-16 12:56:40|||||||||3487
1637067430000|2021-11-16 12:57:10|145.3|145.2|145.28|145.16|145.3|145.2|145.24|145.14|5764
1637067440000|2021-11-16 12:57:20|||||||||127
1637067450000|2021-11-16 12:57:30|145.26||145.26||145.26||145.26||0
1637067470000|2021-11-16 12:57:50|145.28|145.18|145.28|145.2|145.3|145.24|145.28|145.18|2547
1637067480000|2021-11-16 12:58:00|145.3|145.22|145.38|145.26|145.38|145.28|145.3|145.22|20456
1637067500000|2021-11-16 12:58:20|||||||||500
1637067510000|2021-11-16 12:58:30||145.28||145.28||145.28||145.28|0
1637067550000|2021-11-16 12:59:10|||||||||1377
1637067560000|2021-11-16 12:59:20|145.36|145.24|145.28|145.22|145.36|145.28|145.28|145.16|5645
1637067580000|2021-11-16 12:59:40|145.3|145.26|145.38|145.28|145.38|145.32|145.3|145.26|4261
1637067590000|2021-11-16 12:59:50|145.36|145.3|145.34|145.22|145.36|145.3|145.34|145.22|0
1637067600000|2021-11-16 13:00:00|145.36|145.24|145.34|145.24|145.36|145.26|145.32|145.2|610
1637067610000|2021-11-16 13:00:10|145.32|145.22|145.34|145.2|145.34|145.22|145.32|145.2|0
1637067620000|2021-11-16 13:00:20|145.32|145.22|145.32|145.2|145.32|145.26|145.3|145.2|9794
1637067630000|2021-11-16 13:00:30|||||||||342
1637067650000|2021-11-16 13:00:50||145.22||145.22||145.22||145.22|21
1637067660000|2021-11-16 13:01:00|145.3||145.3||145.32||145.3||0
1637067690000|2021-11-16 13:01:30|||||||||7
1637067700000|2021-11-16 13:01:40|145.26|145.2|145.28|145.2|145.28|145.2|145.26|145.2|2632
1637067720000|2021-11-16 13:02:00||145.22||145.2||145.22||145.2|0
1637067730000|2021-11-16 13:02:10|145.26|145.16|145.24|145.12|145.26|145.16|145.2|145.08|12213
1637067740000|2021-11-16 13:02:20|145.22|145.14|145.26|145.14|145.26|145.14|145.2|145.1|2968
1637067750000|2021-11-16 13:02:30||145.16||145.16||145.16||145.16|0
1637067780000|2021-11-16 13:03:00|145.28|145.2|145.28|145.18|145.34|145.3|145.26|145.18|18003
1637067820000|2021-11-16 13:03:40|||||||||1
1637067860000|2021-11-16 13:04:20|145.3|145.2|145.34|145.24|145.36|145.32|145.28|145.2|12865
1637067880000|2021-11-16 13:04:40|145.36|145.26|145.32|145.24|145.36|145.28|145.32|145.24|2759
1637067900000|2021-11-16 13:05:00|145.34|145.26|145.36|145.26|145.36|145.26|145.34|145.26|0
1637067910000|2021-11-16 13:05:10|145.34|145.24|145.32|145.2|145.36|145.24|145.28|145.16|3769
1637067930000|2021-11-16 13:05:30|145.3|145.22|145.3|145.22|145.3|145.22|145.28|145.22|12500
1637067970000|2021-11-16 13:06:10|145.28|145.16|145.26|145.16|145.28|145.16|145.26|145.14|188
1637067980000|2021-11-16 13:06:20||145.18||145.18||145.18||145.18|0
1637067990000|2021-11-16 13:06:30|145.18|145.16|145.26|145.18|145.26|145.18|145.18|145.12|21470
1637068000000|2021-11-16 13:06:40|145.24|145.14|145.2|145.12|145.24|145.14|145.2|145.1|2607
1637068030000|2021-11-16 13:07:10||145.1||145.1||145.1||145.1|0
1637068040000|2021-11-16 13:07:20|145.18|145.08|145.1|145|145.18|145.08|145.1|145|3825
1637068050000|2021-11-16 13:07:30||145.02||145.02||145.02||145.02|6807
1637068060000|2021-11-16 13:07:40|145.08|145|145.08|145|145.08|145|145.08|145|2659
1637068080000|2021-11-16 13:08:00||145.02||145.02||145.02||145.02|0
1637068110000|2021-11-16 13:08:30||145||145.02||145.02||145|0
1637068130000|2021-11-16 13:08:50|||||||||1371
1637068140000|2021-11-16 13:09:00|145.1|145.04|145.22|145.14|145.22|145.14|145.1|145.04|17724
1637068160000|2021-11-16 13:09:20|145.2|145.1|145.16|145.06|145.22|145.1|145.16|145.04|4794
1637068180000|2021-11-16 13:09:40|145.14|145.02|145.2|145.1|145.2|145.1|145.12|145.02|1525
1637068190000|2021-11-16 13:09:50|145.18|145.08|145.22|145.1|145.22|145.1|145.18|145.08|0
1637068200000|2021-11-16 13:10:00|145.2||145.2||145.2||145.2||2440
1637068210000|2021-11-16 13:10:10|145.22|145.12|145.22|145.12|145.22|145.12|145.22|145.12|0
1637068220000|2021-11-16 13:10:20||145.14||145.12||145.16||145.12|300
1637068250000|2021-11-16 13:10:50|||||||||2900
1637068270000|2021-11-16 13:11:10||145.14||145.18||145.18||145.14|465
1637068280000|2021-11-16 13:11:20|145.24||145.24||145.24||145.24||1686
1637068300000|2021-11-16 13:11:40|||||||||3523
1637068330000|2021-11-16 13:12:10|||||||||2200
1637068340000|2021-11-16 13:12:20|||||||||20000
1637068350000|2021-11-16 13:12:30|145.22|145.14|145.2|145.08|145.22|145.14|145.18|145.06|30101
1637068360000|2021-11-16 13:12:40||145.1||145.1||145.1||145.1|0
1637068380000|2021-11-16 13:13:00|145.18|145.08|145.18|145.08|145.18|145.08|145.18|145.08|235
1637068390000|2021-11-16 13:13:10|145.16||145.16||145.16||145.14||0
1637068400000|2021-11-16 13:13:20|145.14||145.14||145.14||145.14||0
1637068410000|2021-11-16 13:13:30|145.16||145.14||145.16||145.14||617
1637068420000|2021-11-16 13:13:40|145.12|145.04|145.12|145.04|145.12|145.06|145.12|145.04|0
1637068430000|2021-11-16 13:13:50|145.1|145|145.14|145.04|145.14|145.08|145.08|144.98|5600
1637068440000|2021-11-16 13:14:00|145.12|145.02|145.12|145.04|145.12|145.06|145.12|145.02|0
1637068450000|2021-11-16 13:14:10||145.06||145.06||145.06||145.06|0
1637068460000|2021-11-16 13:14:20|||||||||1363
1637068480000|2021-11-16 13:14:40|145.14|145.08|145.26|145.18|145.26|145.18|145.12|145.08|9884
1637068500000|2021-11-16 13:15:00|145.28||145.26||145.28||145.26||0
1637068550000|2021-11-16 13:15:50|145.28|145.2|145.38|145.28|145.38|145.28|145.28|145.2|35106
1637068560000|2021-11-16 13:16:00|||||||||2333
1637068570000|2021-11-16 13:16:10||145.3||145.3||145.3||145.3|8988
1637068580000|2021-11-16 13:16:20|145.36||145.36||145.36||145.36||6515
1637068590000|2021-11-16 13:16:30|||||||||20000
1637068600000|2021-11-16 13:16:40|||||||||803
1637068610000|2021-11-16 13:16:50|145.32|145.28|145.24|145.14|145.32|145.28|145.22|145.1|12034
1637068620000|2021-11-16 13:17:00||145.12||145.12||145.12||145.12|2000
1637068630000|2021-11-16 13:17:10|145.22|145.14|145.22|145.14|145.22|145.16|145.22|145.12|523
1637068660000|2021-11-16 13:17:40|145.2|145.12|145.16|145.1|145.2|145.12|145.16|145.1|1414
1637068670000|2021-11-16 13:17:50|145.14|145.06|145.04|144.98|145.14|145.06|145.04|144.98|4027
1637068680000|2021-11-16 13:18:00|145.08|145|145.1|145|145.1|145.02|145.08|145|4147
1637068690000|2021-11-16 13:18:10|145.08|145.02|145.08|145|145.1|145.02|145.08|145|0
1637068700000|2021-11-16 13:18:20|145.06||145.08||145.08||145.06||0
1637068720000|2021-11-16 13:18:40|145.06|144.98|145|144.88|145.06|144.98|145|144.88|595
1637068730000|2021-11-16 13:18:50|144.98|144.86|144.98|144.86|145|144.88|144.94|144.82|0
1637068740000|2021-11-16 13:19:00|144.96||144.96||144.96||144.96||678
1637068750000|2021-11-16 13:19:10|144.98|144.88|145|144.96|145|144.96|144.98|144.88|7782
1637068760000|2021-11-16 13:19:20|145.02|144.98|145.08|144.98|145.12|145.04|145.02|144.96|2949
1637068770000|2021-11-16 13:19:30|||||||||2757
1637068780000|2021-11-16 13:19:40|145.06||145.04||145.06||145.04||0
1637068790000|2021-11-16 13:19:50|||||||||4549
1637068810000|2021-11-16 13:20:10|144.98|144.94|144.92|144.8|144.98|144.94|144.88|144.78|14822
1637068830000|2021-11-16 13:20:30|144.94|144.82|144.94|144.86|144.94|144.86|144.94|144.82|3461
1637068840000|2021-11-16 13:20:40|144.92|144.84|144.92|144.86|144.92|144.86|144.92|144.82|0
1637068850000|2021-11-16 13:20:50|144.94||144.94||144.94||144.94||0
1637068860000|2021-11-16 13:21:00|144.92|144.82|144.86|144.8|144.92|144.82|144.86|144.8|137
1637068870000|2021-11-16 13:21:10|144.84|144.78|144.8|144.7|144.84|144.78|144.78|144.68|7101
1637068880000|2021-11-16 13:21:20|144.78|144.66|144.8|144.68|144.8|144.68|144.78|144.66|0
1637068890000|2021-11-16 13:21:30||144.7||144.68||144.72||144.68|249
1637068900000|2021-11-16 13:21:40||144.7||144.7||144.7||144.7|0
1637068910000|2021-11-16 13:21:50|144.78||144.78||144.8||144.78||0
1637068920000|2021-11-16 13:22:00||144.68||144.68||144.68||144.68|210
1637068940000|2021-11-16 13:22:20|144.76|144.66|144.76|144.64|144.76|144.66|144.7|144.6|4575
1637068950000|2021-11-16 13:22:30|144.74|144.62|144.7|144.58|144.74|144.62|144.68|144.56|0
1637068960000|2021-11-16 13:22:40|144.68|144.56|144.68|144.58|144.68|144.58|144.68|144.56|0
1637068990000|2021-11-16 13:23:10||144.6||144.6||144.6||144.6|0
1637069010000|2021-11-16 13:23:30|144.7|144.62|144.68|144.64|144.76|144.72|144.68|144.62|7187
1637069040000|2021-11-16 13:24:00||144.6||144.64||144.64||144.6|82
1637069050000|2021-11-16 13:24:10|144.72|144.66|144.76|144.66|144.78|144.68|144.72|144.66|1373
1637069060000|2021-11-16 13:24:20||144.68||144.68||144.68||144.68|0
1637069080000|2021-11-16 13:24:40|144.74|144.66|144.74|144.68|144.76|144.68|144.74|144.64|2
1637069090000|2021-11-16 13:24:50|144.7|144.64|144.72|144.62|144.74|144.64|144.68|144.62|3615
1637069100000|2021-11-16 13:25:00|144.74|144.64|144.84|144.78|144.88|144.78|144.74|144.64|12236
1637069110000|2021-11-16 13:25:10||144.76||144.76||144.76||144.76|4710
1637069120000|2021-11-16 13:25:20||144.78||144.78||144.78||144.78|0
1637069150000|2021-11-16 13:25:50|144.88|144.8|144.94|144.88|144.94|144.88|144.88|144.8|7033
1637069160000|2021-11-16 13:26:00|144.92|144.86|144.88|144.84|144.92|144.86|144.88|144.84|13967
1637069180000|2021-11-16 13:26:20|144.92|144.86|144.94|144.86|144.94|144.86|144.92|144.86|1339
1637069200000|2021-11-16 13:26:40|144.92|144.84|144.92|144.84|144.92|144.84|144.9|144.84|2466
1637069230000|2021-11-16 13:27:10|144.9||144.92||144.92||144.9||450
1637069240000|2021-11-16 13:27:20|144.9|144.8|144.86|144.78|144.9|144.8|144.86|144.74|2513
1637069270000|2021-11-16 13:27:50|144.84|144.8|144.9|144.82|144.92|144.82|144.84|144.8|2838
1637069280000|2021-11-16 13:28:00|144.92|144.84|144.86|144.76|144.94|144.86|144.78|144.7|6002
1637069290000|2021-11-16 13:28:10|144.84|144.78|144.84|144.76|144.84|144.78|144.84|144.76|0
1637069300000|2021-11-16 13:28:20|||||||||712
1637069310000|2021-11-16 13:28:30|144.82||144.84||144.84||144.82||0
1637069330000|2021-11-16 13:28:50||144.74||144.74||144.74||144.72|699
1637069360000|2021-11-16 13:29:20|144.82|144.72|144.82|144.72|144.82|144.72|144.82|144.72|0
1637069380000|2021-11-16 13:29:40||144.76||144.76||144.76||144.76|0
1637069390000|2021-11-16 13:29:50|144.8|144.72|144.76|144.64|144.8|144.72|144.76|144.64|405
1637069410000|2021-11-16 13:30:10||144.66||144.64||144.66||144.64|0
1637069420000|2021-11-16 13:30:20|144.78|144.76|144.86|144.72|144.88|144.8|144.78|144.72|12539
1637069430000|2021-11-16 13:30:30|144.84|144.74|144.8|144.74|144.84|144.76|144.8|144.74|0
1637069440000|2021-11-16 13:30:40|144.78|144.7|144.78|144.66|144.78|144.7|144.76|144.66|966
1637069450000|2021-11-16 13:30:50|144.76|144.64|144.76|144.68|144.78|144.68|144.7|144.6|6700
1637069460000|2021-11-16 13:31:00|144.78|144.7|144.84|144.74|144.84|144.74|144.78|144.7|8
1637069470000|2021-11-16 13:31:10|144.82|144.76|144.82|144.72|144.82|144.76|144.82|144.7|904
1637069490000|2021-11-16 13:31:30||144.74||144.74||144.74||144.74|0
1637069500000|2021-11-16 13:31:40|144.84|144.76|144.86|144.76|144.9|144.82|144.84|144.76|3367
1637069510000|2021-11-16 13:31:50|144.84|144.74|144.82|144.74|144.84|144.74|144.82|144.74|0
1637069520000|2021-11-16 13:32:00|144.84|144.76|144.84|144.74|144.92|144.8|144.84|144.74|22881
1637069530000|2021-11-16 13:32:10||144.76||144.76||144.76||144.76|245
1637069540000|2021-11-16 13:32:20|144.82|144.74|144.8|144.72|144.82|144.74|144.74|144.68|6814
1637069550000|2021-11-16 13:32:30|144.78|144.7|144.78|144.7|144.78|144.7|144.78|144.68|0
1637069580000|2021-11-16 13:33:00|||||||||13850
1637069590000|2021-11-16 13:33:10|144.76||144.76||144.76||144.76||0
1637069640000|2021-11-16 13:34:00||144.66||144.68||144.68||144.66|0
1637069650000|2021-11-16 13:34:10|144.8|144.7|144.86|144.76|144.9|144.78|144.8|144.7|1860
1637069660000|2021-11-16 13:34:20|144.88|144.78|144.84|144.74|144.88|144.78|144.84|144.74|0
1637069670000|2021-11-16 13:34:30|144.82|144.72|144.82|144.7|144.82|144.72|144.82|144.7|0
1637069680000|2021-11-16 13:34:40|144.8||144.76||144.8||144.76||0
1637069690000|2021-11-16 13:34:50|144.74||144.76||144.76||144.74||0
1637069710000|2021-11-16 13:35:10|144.8|144.72|144.8|144.72|144.8|144.72|144.8|144.72|4250
1637069720000|2021-11-16 13:35:20|144.82|144.74|144.82|144.72|144.84|144.78|144.8|144.72|1548
1637069730000|2021-11-16 13:35:30|144.84||144.84||144.84||144.84||0
1637069740000|2021-11-16 13:35:40|144.82||144.82||144.84||144.82||40
1637069780000|2021-11-16 13:36:20|144.8||144.82||144.82||144.8||0
1637069800000|2021-11-16 13:36:40|144.8|144.74|144.8|144.74|144.8|144.74|144.8|144.72|3
1637069810000|2021-11-16 13:36:50|144.78|144.72|144.8|144.72|144.8|144.72|144.7|144.64|4782
1637069820000|2021-11-16 13:37:00|144.82|144.74|144.9|144.8|144.92|144.82|144.82|144.74|613
1637069850000|2021-11-16 13:37:30|144.92|144.82|144.92|144.82|144.94|144.84|144.9|144.8|77
1637069870000|2021-11-16 13:37:50|||||||||747
1637069900000|2021-11-16 13:38:20|144.94|144.84|144.84|144.74|144.94|144.86|144.8|144.72|6725
1637069910000|2021-11-16 13:38:30||144.76||144.78||144.78||144.76|0
1637069920000|2021-11-16 13:38:40||144.8||144.78||144.8||144.78|631
1637069970000|2021-11-16 13:39:30|||||||||400
1637069990000|2021-11-16 13:39:50|144.82|144.74|144.66|144.58|144.82|144.74|144.64|144.54|6890
1637070000000|2021-11-16 13:40:00|144.68|144.56|144.74|144.64|144.82|144.72|144.68|144.56|9412
1637070010000|2021-11-16 13:40:10|144.72|144.62|144.72|144.62|144.72|144.62|144.72|144.62|0
1637070020000|2021-11-16 13:40:20|144.74|144.64|144.72|144.62|144.74|144.64|144.72|144.62|0
1637070030000|2021-11-16 13:40:30|144.74|144.64|144.74|144.64|144.74|144.64|144.74|144.62|0
1637070040000|2021-11-16 13:40:40|144.76|144.66|144.78|144.7|144.82|144.7|144.76|144.66|3528
1637070090000|2021-11-16 13:41:30|144.76||144.78||144.78||144.76||0
1637070100000|2021-11-16 13:41:40|144.8|144.72|144.86|144.78|144.88|144.78|144.8|144.7|3957
1637070110000|2021-11-16 13:41:50|144.88||144.88||144.88||144.88||0
1637070120000|2021-11-16 13:42:00|144.86|144.8|144.88|144.8|144.88|144.8|144.86|144.78|0
1637070130000|2021-11-16 13:42:10|144.86||144.86||144.86||144.86||0
1637070150000|2021-11-16 13:42:30|||||||||5078
1637070160000|2021-11-16 13:42:40|144.84|144.78|144.8|144.72|144.84|144.78|144.8|144.7|3852
1637070170000|2021-11-16 13:42:50|144.78|144.7|144.82|144.74|144.86|144.76|144.78|144.68|1728
1637070180000|2021-11-16 13:43:00|144.84||144.84||144.84||144.84||0
1637070190000|2021-11-16 13:43:10|144.82||144.84||144.84||144.82||0
1637070210000|2021-11-16 13:43:30|144.82|144.72|144.88|144.8|144.88|144.8|144.78|144.66|18318
1637070220000|2021-11-16 13:43:40|144.86|144.82|144.86|144.78|144.86|144.82|144.86|144.78|2366
1637070230000|2021-11-16 13:43:50|||||||||123
1637070260000|2021-11-16 13:44:20|144.88||144.88||144.88||144.86||4
1637070270000|2021-11-16 13:44:30|144.86|144.8|144.86|144.78|144.86|144.8|144.86|144.78|540
1637070280000|2021-11-16 13:44:40|||||||||6915
1637070300000|2021-11-16 13:45:00|144.88|144.8|144.88|144.82|144.88|144.82|144.88|144.8|1731
1637070340000|2021-11-16 13:45:40|144.86||144.86||144.86||144.86||0
1637070360000|2021-11-16 13:46:00|||||||||152
1637070370000|2021-11-16 13:46:10|144.84|144.78|144.8|144.72|144.84|144.78|144.8|144.68|2367
1637070420000|2021-11-16 13:47:00|||||||||1718
1637070450000|2021-11-16 13:47:30|144.78||144.78||144.8||144.78||2
1637070500000|2021-11-16 13:48:20|144.8|144.74|144.96|144.92|145|144.92|144.8|144.74|20270
1637070510000|2021-11-16 13:48:30|144.94|144.94|144.94|144.88|144.94|144.94|144.94|144.88|471
1637070550000|2021-11-16 13:49:10|144.96||144.96||144.96||144.96||0
1637070560000|2021-11-16 13:49:20|145|144.9|145|144.9|145|144.9|145|144.9|0
1637070580000|2021-11-16 13:49:40|144.96|144.92|144.96|144.92|144.96|144.92|144.96|144.92|2300
1637070590000|2021-11-16 13:49:50|144.94|144.9|144.94|144.9|144.94|144.9|144.94|144.9|224
1637070620000|2021-11-16 13:50:20|||||||||2132
1637070630000|2021-11-16 13:50:30|144.96|144.92|144.96|144.86|144.96|144.94|144.94|144.84|12355
1637070650000|2021-11-16 13:50:50|||||||||1726
1637070660000|2021-11-16 13:51:00|145|144.88|144.96|144.86|145|144.92|144.96|144.86|2605
1637070670000|2021-11-16 13:51:10|144.94|144.84|145|144.98|145|144.98|144.88|144.82|30391
1637070680000|2021-11-16 13:51:20||144.92||144.92||144.94||144.88|6993
1637070690000|2021-11-16 13:51:30|144.98||144.98||144.98||144.98||0
1637070700000|2021-11-16 13:51:40|145||145||145||145||385
1637070720000|2021-11-16 13:52:00||144.94||144.92||144.94||144.92|919
1637070730000|2021-11-16 13:52:10|||||||||1000
1637070750000|2021-11-16 13:52:30||144.94||144.94||144.94||144.94|699
1637070760000|2021-11-16 13:52:40||144.92||144.92||144.92||144.92|0
1637070770000|2021-11-16 13:52:50|||||||||1001
1637070780000|2021-11-16 13:53:00|144.98||144.98||144.98||144.98||0
1637070790000|2021-11-16 13:53:10||144.9||144.9||144.9||144.9|1005
1637070800000|2021-11-16 13:53:20|144.96||144.96||144.96||144.96||0
1637070810000|2021-11-16 13:53:30|||||||||103
1637070860000|2021-11-16 13:54:20|145|144.92|145.02|144.92|145.02|144.96|145|144.92|5930
1637070870000|2021-11-16 13:54:30|145|144.9|144.82|144.74|145|144.9|144.82|144.74|8790
1637070880000|2021-11-16 13:54:40|144.86|144.76|144.88|144.8|144.88|144.8|144.86|144.76|2299
1637070940000|2021-11-16 13:55:40|144.86|144.78|144.86|144.8|144.86|144.8|144.86|144.76|8
1637070970000|2021-11-16 13:56:10|144.84|144.76|144.8|144.76|144.86|144.76|144.8|144.7|3512
1637070980000|2021-11-16 13:56:20||144.72||144.72||144.72||144.72|1032
1637070990000|2021-11-16 13:56:30||144.76||144.76||144.76||144.76|0
1637071010000|2021-11-16 13:56:50|||||||||927
1637071020000|2021-11-16 13:57:00|||||||||310
1637071030000|2021-11-16 13:57:10|||||||||4807
1637071040000|2021-11-16 13:57:20|144.78||144.78||144.78||144.78||7
1637071050000|2021-11-16 13:57:30|144.76|144.72|144.8|144.72|144.8|144.72|144.74|144.66|3435
1637071080000|2021-11-16 13:58:00|144.78|144.7|144.78|144.72|144.8|144.72|144.78|144.7|0
1637071100000|2021-11-16 13:58:20|144.8|144.74|144.78|144.7|144.82|144.76|144.78|144.7|17486
1637071110000|2021-11-16 13:58:30||144.72||144.7||144.72||144.7|10274
1637071140000|2021-11-16 13:59:00|144.76|144.72|144.78|144.72|144.78|144.72|144.76|144.72|0
1637071160000|2021-11-16 13:59:20|144.76|144.7|144.7|144.64|144.76|144.7|144.7|144.62|8625
1637071180000|2021-11-16 13:59:40|144.72|144.66|144.68|144.6|144.76|144.72|144.68|144.6|14477
1637071190000|2021-11-16 13:59:50|144.66|144.62|144.68|144.64|144.68|144.64|144.64|144.56|7909
1637071200000|2021-11-16 14:00:00|144.72|144.66|144.76|144.7|144.8|144.74|144.72|144.66|4331
1637071210000|2021-11-16 14:00:10|144.78|144.72|144.8|144.72|144.8|144.76|144.76|144.72|3407
1637071240000|2021-11-16 14:00:40|144.78|144.7|144.78|144.7|144.8|144.72|144.78|144.7|1182
1637071260000|2021-11-16 14:01:00||144.72||144.7||144.72||144.7|0
1637071270000|2021-11-16 14:01:10|144.76||144.76||144.76||144.76||0
1637071280000|2021-11-16 14:01:20|144.74||144.78||144.78||144.74||1036
1637071290000|2021-11-16 14:01:30|||||||||5001
1637071300000|2021-11-16 14:01:40|144.8|144.72|144.78|144.7|144.8|144.72|144.78|144.7|656
1637071310000|2021-11-16 14:01:50|144.76||144.76||144.76||144.76||0
1637071340000|2021-11-16 14:02:20|144.74||144.76||144.76||144.74||0
1637071370000|2021-11-16 14:02:50|144.74|144.68|144.68|144.66|144.74|144.68|144.68|144.62|2236
1637071380000|2021-11-16 14:03:00|144.66|144.62|144.66|144.6|144.68|144.64|144.66|144.58|1087
1637071390000|2021-11-16 14:03:10|144.68|144.62|144.8|144.72|144.8|144.76|144.68|144.62|6380
1637071400000|2021-11-16 14:03:20|144.76|144.68|144.7|144.62|144.76|144.68|144.7|144.6|7940
1637071410000|2021-11-16 14:03:30|144.68|144.6|144.64|144.58|144.68|144.6|144.64|144.58|6978
1637071420000|2021-11-16 14:03:40||144.56||144.58||144.58||144.56|0
1637071430000|2021-11-16 14:03:50|144.66|144.6|144.8|144.72|144.8|144.74|144.64|144.58|29227
1637071440000|2021-11-16 14:04:00|144.78|144.74|144.78|144.72|144.78|144.74|144.78|144.7|1500
1637071470000|2021-11-16 14:04:30||144.7||144.7||144.7||144.7|23477
1637071480000|2021-11-16 14:04:40||144.72||144.72||144.72||144.7|2094
1637071490000|2021-11-16 14:04:50|||||||||14667
1637071500000|2021-11-16 14:05:00|144.8|144.7|144.72|144.68|144.8|144.74|144.72|144.64|8898
1637071510000|2021-11-16 14:05:10|||||||||607
1637071520000|2021-11-16 14:05:20|||||||||1368
1637071530000|2021-11-16 14:05:30|144.76|144.7|144.8|144.74|144.8|144.76|144.76|144.7|6949
1637071550000|2021-11-16 14:05:50|||||||||311
1637071570000|2021-11-16 14:06:10|144.78|144.72|144.74|144.7|144.78|144.72|144.74|144.7|5454
1637071580000|2021-11-16 14:06:20|||||||||702
1637071600000|2021-11-16 14:06:40|144.76|144.74|144.8|144.76|144.8|144.76|144.76|144.72|5523
1637071610000|2021-11-16 14:06:50|144.84|144.8|144.8|144.76|144.86|144.8|144.8|144.72|6507
1637071620000|2021-11-16 14:07:00|144.84|144.78|144.88|144.82|144.88|144.84|144.84|144.78|1144
1637071640000|2021-11-16 14:07:20|144.86|144.8|144.86|144.8|144.88|144.8|144.84|144.76|603
1637071650000|2021-11-16 14:07:30|144.84|144.76|144.9|144.82|144.9|144.82|144.82|144.76|8432
1637071670000|2021-11-16 14:07:50|144.88|144.8|144.88|144.78|144.88|144.8|144.88|144.78|0
1637071690000|2021-11-16 14:08:10|||||||||6927
1637071720000|2021-11-16 14:08:40|144.86|144.76|144.8|144.74|144.86|144.76|144.6|144.38|89468
1637071730000|2021-11-16 14:08:50|144.78|144.72|144.66|144.58|144.78|144.72|144.66|144.56|44906
1637071740000|2021-11-16 14:09:00||144.6||144.6||144.6||144.6|964
1637071750000|2021-11-16 14:09:10|144.7|144.62|144.8|144.74|144.84|144.74|144.7|144.62|20553
1637071760000|2021-11-16 14:09:20|144.84|144.76|144.8|144.74|144.84|144.76|144.8|144.7|11986
1637071770000|2021-11-16 14:09:30||144.7||144.68||144.7||144.68|555
1637071800000|2021-11-16 14:10:00|144.84|144.7|144.8|144.76|144.84|144.76|144.8|144.7|30
1637071840000|2021-11-16 14:10:40|144.84|144.78|144.88|144.82|144.92|144.82|144.84|144.76|59
1637071850000|2021-11-16 14:10:50|144.9|144.84|145|144.88|145|144.88|144.9|144.84|15490
1637071860000|2021-11-16 14:11:00|145.02|144.9|145.02|144.92|145.04|144.96|145|144.9|0
1637071870000|2021-11-16 14:11:10|||||||||7841
1637071880000|2021-11-16 14:11:20|145|144.88|144.92|144.82|145|144.88|144.92|144.8|967
1637071890000|2021-11-16 14:11:30||144.84||144.84||144.84||144.84|10
1637071900000|2021-11-16 14:11:40|144.94||144.94||144.94||144.94||0
1637071910000|2021-11-16 14:11:50|144.92|144.86|144.94|144.86|144.94|144.86|144.92|144.84|50
1637071920000|2021-11-16 14:12:00|144.98|144.88|145|144.9|145|144.9|144.98|144.88|3
1637071940000|2021-11-16 14:12:20|144.98||145||145||144.98||30
1637071950000|2021-11-16 14:12:30|144.98|144.92|145.04|144.94|145.04|144.98|144.98|144.92|682
1637071960000|2021-11-16 14:12:40||144.98||144.98||144.98||144.98|0
1637071970000|2021-11-16 14:12:50|145.02|144.94|145|144.94|145.04|144.98|145|144.94|4960
1637071990000|2021-11-16 14:13:10|145.02||145.02||145.02||145.02||0
1637072000000|2021-11-16 14:13:20|145||145||145||145||13800
1637072030000|2021-11-16 14:13:50|144.98|144.9|145|144.92|145|144.92|144.96|144.88|967
1637072060000|2021-11-16 14:14:20|144.98||144.98||144.98||144.98||0
1637072090000|2021-11-16 14:14:50|145||145||145||145||40
1637072100000|2021-11-16 14:15:00|144.98|144.9|144.98|144.92|144.98|144.92|144.94|144.88|1491
1637072110000|2021-11-16 14:15:10|145||145||145||145||0
1637072120000|2021-11-16 14:15:20|144.98||145||145||144.98||0
1637072160000|2021-11-16 14:16:00|||||||||1725
1637072170000|2021-11-16 14:16:10|145.02|144.94|145.04|144.94|145.04|144.98|145|144.92|11401
1637072180000|2021-11-16 14:16:20|||||||||1058
1637072200000|2021-11-16 14:16:40|145.02|144.92|145|144.92|145.02|144.92|145|144.92|137
1637072210000|2021-11-16 14:16:50|||||||||8290
1637072220000|2021-11-16 14:17:00||144.94||144.94||144.94||144.94|30
1637072230000|2021-11-16 14:17:10|144.98|144.92|145|144.94|145|144.94|144.9|144.84|30883
1637072240000|2021-11-16 14:17:20|144.98|144.92|144.94|144.84|144.98|144.92|144.92|144.84|6771
1637072250000|2021-11-16 14:17:30|144.96|144.86|145|144.9|145|144.9|144.96|144.86|96
1637072270000|2021-11-16 14:17:50|144.98||145||145||144.98||0
1637072280000|2021-11-16 14:18:00|144.98||144.98||144.98||144.98||0
1637072300000|2021-11-16 14:18:20|144.96|144.92|144.96|144.86|144.96|144.92|144.92|144.84|4068
1637072310000|2021-11-16 14:18:30|144.94||144.94||144.94||144.94||1702
1637072330000|2021-11-16 14:18:50|144.92||144.92||144.92||144.92||0
1637072400000|2021-11-16 14:20:00|144.9||144.9||144.9||144.9||250
1637072430000|2021-11-16 14:20:30|144.92|144.88|144.96|144.92|144.98|144.92|144.92|144.88|3084
1637072450000|2021-11-16 14:20:50|||||||||5683
1637072460000|2021-11-16 14:21:00|144.94|144.88|144.9|144.84|144.94|144.88|144.86|144.84|5857
1637072480000|2021-11-16 14:21:20|||||||||87
1637072500000|2021-11-16 14:21:40|144.92|144.86|144.92|144.86|144.92|144.86|144.92|144.84|6642
1637072510000|2021-11-16 14:21:50|144.9|144.84|144.92|144.84|144.92|144.84|144.9|144.84|0
1637072520000|2021-11-16 14:22:00||144.86||144.86||144.86||144.86|0
1637072540000|2021-11-16 14:22:20||144.84||144.84||144.84||144.84|0
1637072560000|2021-11-16 14:22:40|144.9||144.9||144.9||144.9||0
1637072580000|2021-11-16 14:23:00||144.86||144.86||144.86||144.86|0
1637072620000|2021-11-16 14:23:40|144.92|144.88|144.96|144.88|144.98|144.92|144.92|144.88|11706
1637072630000|2021-11-16 14:23:50|144.98|144.9|145.04|144.98|145.04|144.98|144.98|144.9|4950
1637072640000|2021-11-16 14:24:00|145.06|145|145.1|145.06|145.1|145.06|145.06|145|5876
1637072650000|2021-11-16 14:24:10|145.08|145.04|145.08|145|145.08|145.04|145.04|145|2700
1637072680000|2021-11-16 14:24:40|145.06|144.98|145.04|144.98|145.06|144.98|145.02|144.98|1225
1637072710000|2021-11-16 14:25:10|145.06|145|145.1|145|145.1|145.04|145.06|145|4719
1637072720000|2021-11-16 14:25:20|145.08|145.04|145.1|145.04|145.1|145.04|145.08|145.04|0
1637072760000|2021-11-16 14:26:00|145.08|145|144.96|144.9|145.08|145|144.96|144.9|12733
1637072780000|2021-11-16 14:26:20|144.98|144.92|145.02|144.94|145.02|144.96|144.98|144.92|12141
1637072790000|2021-11-16 14:26:30||144.96||144.96||144.96||144.96|20
1637072800000|2021-11-16 14:26:40|145|144.92|144.96|144.92|145|144.92|144.96|144.9|7575
1637072820000|2021-11-16 14:27:00|144.94|144.9|144.92|144.82|144.94|144.9|144.92|144.8|5076
1637072830000|2021-11-16 14:27:10|144.9|144.8|144.84|144.74|144.9|144.8|144.84|144.72|1284
1637072840000|2021-11-16 14:27:20|144.82|144.72|144.82|144.74|144.82|144.74|144.8|144.7|39
1637072850000|2021-11-16 14:27:30|144.8|144.72|144.76|144.66|144.8|144.72|144.76|144.64|0
1637072860000|2021-11-16 14:27:40||144.64||144.66||144.66||144.64|0
1637072870000|2021-11-16 14:27:50||144.64||144.66||144.66||144.64|2072
1637072890000|2021-11-16 14:28:10|||||||||6651
1637072900000|2021-11-16 14:28:20|||||||||9811
1637072920000|2021-11-16 14:28:40||144.64||144.66||144.7||144.64|0
1637072930000|2021-11-16 14:28:50||144.64||144.66||144.66||144.64|0
1637072940000|2021-11-16 14:29:00|144.78|144.68|144.88|144.78|144.88|144.8|144.76|144.68|33375
1637072950000|2021-11-16 14:29:10|144.86|144.8|144.86|144.8|144.88|144.8|144.86|144.8|1500
1637072990000|2021-11-16 14:29:50|||||||||519
1637073000000|2021-11-16 14:30:00|144.84|144.78|144.86|144.8|144.88|144.82|144.78|144.7|5838
1637073010000|2021-11-16 14:30:10|144.84|144.74|144.74|144.64|144.84|144.74|144.74|144.64|12050
1637073020000|2021-11-16 14:30:20|144.72|144.62|144.58|144.5|144.72|144.62|144.58|144.5|906
1637073030000|2021-11-16 14:30:30|144.56|144.48|144.54|144.5|144.56|144.5|144.54|144.46|2551
1637073040000|2021-11-16 14:30:40|144.56|144.52|144.7|144.62|144.7|144.64|144.56|144.5|11020
1637073050000|2021-11-16 14:30:50|144.72|144.64|144.74|144.66|144.78|144.68|144.72|144.64|1500
1637073060000|2021-11-16 14:31:00|144.76|144.68|144.78|144.68|144.9|144.82|144.76|144.68|26841
1637073080000|2021-11-16 14:31:20|144.8|144.7|144.7|144.62|144.88|144.78|144.7|144.62|14922
1637073090000|2021-11-16 14:31:30|144.68|144.6|144.54|144.46|144.68|144.6|144.5|144.46|27615
1637073100000|2021-11-16 14:31:40|144.52|144.48|144.64|144.56|144.68|144.6|144.5|144.44|19879
1637073110000|2021-11-16 14:31:50|144.66|144.58|144.6|144.56|144.68|144.58|144.6|144.56|70
1637073120000|2021-11-16 14:32:00|144.62|144.54|144.6|144.52|144.62|144.54|144.58|144.5|2018
1637073130000|2021-11-16 14:32:10|144.58|144.5|144.6|144.5|144.68|144.58|144.56|144.48|5153
1637073140000|2021-11-16 14:32:20|144.62|144.52|144.58|144.5|144.64|144.54|144.58|144.5|6923
1637073150000|2021-11-16 14:32:30|144.56|144.48|144.56|144.5|144.56|144.5|144.54|144.48|530
1637073160000|2021-11-16 14:32:40|144.54|144.48|144.54|144.48|144.54|144.48|144.54|144.48|0
1637073170000|2021-11-16 14:32:50|144.56|144.5|144.68|144.58|144.72|144.62|144.56|144.5|13118
1637073180000|2021-11-16 14:33:00|144.7|144.6|144.68|144.58|144.7|144.62|144.68|144.58|0
1637073190000|2021-11-16 14:33:10|144.7|144.6|144.68|144.58|144.7|144.62|144.68|144.58|1
1637073200000|2021-11-16 14:33:20|144.66|144.62|144.72|144.64|144.72|144.64|144.66|144.62|702
1637073210000|2021-11-16 14:33:30|144.74|144.72|144.8|144.72|144.8|144.76|144.74|144.72|3744
1637073220000|2021-11-16 14:33:40|144.82|144.74|144.72|144.64|144.84|144.74|144.72|144.62|7272
1637073230000|2021-11-16 14:33:50||144.62||144.62||144.62||144.62|20619
1637073240000|2021-11-16 14:34:00|144.74|144.64|144.76|144.68|144.76|144.68|144.74|144.64|13
1637073250000|2021-11-16 14:34:10|144.74|144.7|144.8|144.72|144.82|144.74|144.74|144.7|7572
1637073260000|2021-11-16 14:34:20|144.78|144.7|144.78|144.68|144.8|144.7|144.72|144.64|4940
1637073270000|2021-11-16 14:34:30|144.76|144.64|144.72|144.64|144.76|144.66|144.72|144.64|4337
1637073280000|2021-11-16 14:34:40||144.66||144.64||144.66||144.64|87
1637073290000|2021-11-16 14:34:50||144.66||144.64||144.66||144.64|0
1637073300000|2021-11-16 14:35:00||144.66||144.66||144.66||144.64|0
1637073310000|2021-11-16 14:35:10|144.7|144.64|144.56|144.48|144.7|144.66|144.56|144.46|6736
1637073320000|2021-11-16 14:35:20|144.58|144.5|144.42|144.34|144.58|144.5|144.42|144.32|0
1637073330000|2021-11-16 14:35:30|144.4|144.32|144.4|144.36|144.4|144.36|144.4|144.3|1732
1637073340000|2021-11-16 14:35:40|144.38|144.34|144.3|144.2|144.38|144.36|144.3|144.18|235
1637073350000|2021-11-16 14:35:50|144.32|144.24|144.3|144.2|144.42|144.36|144.3|144.2|13916
1637073360000|2021-11-16 14:36:00|144.28|144.16|144.4|144.32|144.42|144.32|144.24|144.14|21785
1637073370000|2021-11-16 14:36:10|144.42|144.34|144.42|144.32|144.42|144.34|144.4|144.32|0
1637073380000|2021-11-16 14:36:20|144.4|144.28|144.38|144.28|144.4|144.32|144.36|144.24|1500
1637073390000|2021-11-16 14:36:30|144.36|144.24|144.32|144.24|144.42|144.34|144.32|144.24|11929
1637073400000|2021-11-16 14:36:40|144.3|144.2|144.24|144.18|144.3|144.2|144.24|144.16|8092
1637073410000|2021-11-16 14:36:50||144.16||144.16||144.16||144.16|206
1637073420000|2021-11-16 14:37:00||144.18||144.18||144.18||144.18|370
1637073430000|2021-11-16 14:37:10||144.2||144.2||144.2||144.2|0
1637073440000|2021-11-16 14:37:20|144.22|144.18|144.18|144.14|144.22|144.18|144.18|144.12|7531
1637073450000|2021-11-16 14:37:30|144.16|144.1|144.26|144.18|144.26|144.2|144.12|144.02|6368
1637073460000|2021-11-16 14:37:40|144.28|144.2|144.32|144.24|144.32|144.24|144.28|144.18|0
1637073470000|2021-11-16 14:37:50|144.3|144.22|144.24|144.18|144.3|144.22|144.24|144.14|4306
1637073480000|2021-11-16 14:38:00|144.26|144.2|144.28|144.18|144.28|144.2|144.26|144.18|49
1637073490000|2021-11-16 14:38:10||144.2||144.18||144.2||144.18|9512
1637073500000|2021-11-16 14:38:20|144.26||144.24||144.26||144.24||0
1637073510000|2021-11-16 14:38:30|144.22|144.14|144.26|144.16|144.26|144.16|144.18|144.1|5819
1637073530000|2021-11-16 14:38:50|144.28|144.18|144.26|144.16|144.3|144.2|144.18|144.06|2775
1637073540000|2021-11-16 14:39:00|144.24|144.14|144.24|144.16|144.26|144.18|144.22|144.14|15094
1637073550000|2021-11-16 14:39:10|144.22||144.24||144.24||144.2||3472
1637073560000|2021-11-16 14:39:20|144.2||144.24||144.24||144.2||147
1637073570000|2021-11-16 14:39:30||144.14||144.16||144.16||144.14|0
1637073600000|2021-11-16 14:40:00|144.22|144.14|144.12|144.06|144.22|144.14|144.12|144.04|3110
1637073610000|2021-11-16 14:40:10|144.14|144.08|144.14|144.06|144.16|144.08|144.14|144.06|17481
1637073620000|2021-11-16 14:40:20|144.16|144.08|144.16|144.06|144.18|144.08|144.16|144.06|69
1637073630000|2021-11-16 14:40:30||144.08||144.08||144.08||144.08|0
1637073640000|2021-11-16 14:40:40|144.14|144.06|143.94|143.86|144.14|144.06|143.94|143.84|9989
1637073650000|2021-11-16 14:40:50|143.98|143.84|144|143.9|144.02|143.9|143.96|143.82|3000
1637073660000|2021-11-16 14:41:00|143.98|143.92|143.98|143.9|143.98|143.92|143.98|143.88|4185
1637073670000|2021-11-16 14:41:10|144.02|143.92|144|143.9|144.06|144|144|143.9|11692
1637073680000|2021-11-16 14:41:20|143.98|143.88|143.78|143.68|143.98|143.88|143.78|143.64|123571
1637073690000|2021-11-16 14:41:30|143.82|143.7|143.78|143.72|143.82|143.72|143.78|143.7|0
1637073700000|2021-11-16 14:41:40|143.84|143.78|143.84|143.74|143.84|143.78|143.8|143.7|3905
1637073710000|2021-11-16 14:41:50|143.82|143.76|143.9|143.78|143.9|143.78|143.82|143.76|4999
1637073720000|2021-11-16 14:42:00|143.86|143.8|143.96|143.9|143.98|143.9|143.86|143.8|4773
1637073730000|2021-11-16 14:42:10|143.94|143.88|143.8|143.72|143.94|143.88|143.8|143.72|10157
1637073740000|2021-11-16 14:42:20|143.78|143.7|143.74|143.66|143.78|143.7|143.7|143.64|13079
1637073750000|2021-11-16 14:42:30|143.72|143.64|143.78|143.66|143.86|143.74|143.7|143.64|9818
1637073760000|2021-11-16 14:42:40|143.8|143.68|143.74|143.64|143.82|143.72|143.74|143.64|1630
1637073770000|2021-11-16 14:42:50|143.76|143.66|143.8|143.68|143.8|143.68|143.76|143.66|0
1637073780000|2021-11-16 14:43:00|143.78|143.66|143.76|143.66|143.78|143.66|143.76|143.66|0
1637073790000|2021-11-16 14:43:10|143.8|143.64|143.8|143.68|143.8|143.68|143.8|143.64|2190
1637073800000|2021-11-16 14:43:20|143.74|143.66|143.72|143.64|143.74|143.66|143.72|143.64|2609
1637073810000|2021-11-16 14:43:30|143.74|143.68|143.72|143.68|143.74|143.68|143.72|143.68|0
1637073820000|2021-11-16 14:43:40|143.74|143.7|143.92|143.82|143.92|143.82|143.74|143.7|4336
1637073830000|2021-11-16 14:43:50|143.9|143.8|143.86|143.78|143.9|143.82|143.86|143.78|4261
1637073850000|2021-11-16 14:44:10|||||||||1379
1637073870000|2021-11-16 14:44:30|||||||||345
1637073880000|2021-11-16 14:44:40|143.84|143.8|143.84|143.78|143.84|143.8|143.84|143.78|700
1637073890000|2021-11-16 14:44:50|143.82|143.76|143.84|143.74|143.86|143.78|143.76|143.64|25046
1637073900000|2021-11-16 14:45:00|143.86|143.76|143.92|143.8|143.92|143.8|143.86|143.76|0
1637073910000|2021-11-16 14:45:10|143.96|143.82|144.04|143.94|144.04|143.94|143.96|143.82|724
1637073920000|2021-11-16 14:45:20|144.02|143.92|143.96|143.86|144.02|143.92|143.94|143.86|11537
1637073930000|2021-11-16 14:45:30|143.94|143.88|144.06|143.94|144.06|143.94|143.94|143.88|0
1637073940000|2021-11-16 14:45:40|144.04|143.96|144.06|143.96|144.06|143.96|143.98|143.94|5819
1637073950000|2021-11-16 14:45:50|144.04|143.92|143.92|143.8|144.04|143.92|143.9|143.8|5469
1637073960000|2021-11-16 14:46:00|143.94|143.82|144.04|143.94|144.04|143.94|143.94|143.82|3952
1637073970000|2021-11-16 14:46:10|144.06|143.96|143.98|143.86|144.06|143.98|143.98|143.86|1806
1637073980000|2021-11-16 14:46:20|144|143.88|143.98|143.88|144|143.88|143.98|143.86|0
1637073990000|2021-11-16 14:46:30|143.96|143.86|143.96|143.86|143.96|143.86|143.96|143.86|100000
1637074000000|2021-11-16 14:46:40||143.88||143.88||143.88||143.88|0
1637074010000|2021-11-16 14:46:50|143.82|143.86|143.88|143.8|143.98|143.88|143.82|143.8|98569
1637074020000|2021-11-16 14:47:00|143.86|143.76|143.82|143.7|143.86|143.76|143.8|143.7|2712
1637074030000|2021-11-16 14:47:10||143.72||143.7||143.72||143.7|0
1637074040000|2021-11-16 14:47:20||143.72||143.72||143.72||143.7|30
1637074060000|2021-11-16 14:47:40|143.86|143.74|143.88|143.78|143.88|143.78|143.86|143.74|1905
1637074070000|2021-11-16 14:47:50|143.86|143.8|143.86|143.8|143.86|143.8|143.86|143.8|0
1637074080000|2021-11-16 14:48:00|143.9|143.82|143.92|143.82|143.92|143.82|143.9|143.82|1862
1637074090000|2021-11-16 14:48:10|143.9||143.9||143.9||143.9||24
1637074100000|2021-11-16 14:48:20|143.94|143.8|144.04|143.96|144.06|143.96|143.92|143.8|25637
1637074110000|2021-11-16 14:48:30|144.06|144.04|144.24|144.14|144.28|144.22|144.06|144.04|295563
1637074120000|2021-11-16 14:48:40|144.26|144.12|144.2|144.06|144.28|144.16|144.14|144.06|13083
1637074130000|2021-11-16 14:48:50|144.22|144.08|144.26|144.12|144.28|144.12|144.22|144.08|0
1637074140000|2021-11-16 14:49:00|144.28|144.14|144.38|144.28|144.38|144.28|144.24|144.14|6379
1637074150000|2021-11-16 14:49:10|144.36|144.3|144.38|144.28|144.42|144.3|144.36|144.28|7485
1637074160000|2021-11-16 14:49:20|144.36|144.26|144.26|144.14|144.36|144.26|144.26|144.14|7850
1637074170000|2021-11-16 14:49:30|144.24|144.12|144.14|144.04|144.24|144.14|144.14|144.02|4886
1637074180000|2021-11-16 14:49:40|144.16|144.06|144.2|144.1|144.2|144.1|144.16|144.06|11505
1637074190000|2021-11-16 14:49:50|144.18|144.06|144.2|144.06|144.2|144.12|144.12|144.06|1425
1637074200000|2021-11-16 14:50:00|144.18|144.08|144.24|144.12|144.3|144.16|144.18|144.08|6121
1637074210000|2021-11-16 14:50:10|144.22|144.1|144.14|144.1|144.22|144.1|144.14|144.08|5476
1637074220000|2021-11-16 14:50:20||144.08||144.08||144.08||144.08|0
1637074230000|2021-11-16 14:50:30||144.1||144.1||144.1||144.08|3903
1637074240000|2021-11-16 14:50:40||144.12||144.12||144.12||144.12|20
1637074250000|2021-11-16 14:50:50||144.08||144.08||144.12||144.08|153
1637074260000|2021-11-16 14:51:00|144.12|144.04|144.04|143.96|144.12|144.04|144.04|143.96|3582
1637074270000|2021-11-16 14:51:10|144.02|143.9|143.96|143.86|144.02|143.9|143.96|143.84|4807
1637074280000|2021-11-16 14:51:20||143.88||143.88||143.88||143.88|6906
1637074300000|2021-11-16 14:51:40|143.94|143.86|143.94|143.86|143.94|143.86|143.94|143.86|703
1637074310000|2021-11-16 14:51:50||143.84||143.84||143.84||143.84|0
1637074320000|2021-11-16 14:52:00||143.88||143.88||143.88||143.88|1029
1637074330000|2021-11-16 14:52:10|143.96|143.9|144|143.9|144.06|143.92|143.96|143.9|7614
1637074340000|2021-11-16 14:52:20||143.92||143.9||143.92||143.9|0
1637074350000|2021-11-16 14:52:30||143.92||143.92||143.92||143.92|2454
1637074360000|2021-11-16 14:52:40|144.02|143.94|144.08|143.98|144.08|143.98|144.02|143.94|1886
1637074380000|2021-11-16 14:53:00|144|143.92|143.98|143.94|144.06|143.96|143.98|143.92|9859
1637074390000|2021-11-16 14:53:10|144||144||144||144||0
1637074410000|2021-11-16 14:53:30|143.98|143.92|143.84|143.74|143.98|143.92|143.84|143.74|3400
1637074420000|2021-11-16 14:53:40|143.86|143.76|143.86|143.76|143.86|143.76|143.86|143.76|0
1637074430000|2021-11-16 14:53:50|143.82||143.84||143.86||143.82||0
1637074440000|2021-11-16 14:54:00|143.86|143.78|143.84|143.74|143.92|143.84|143.84|143.74|9084
1637074450000|2021-11-16 14:54:10|143.86|143.76|143.86|143.76|143.86|143.76|143.84|143.74|0
1637074460000|2021-11-16 14:54:20|143.84|143.74|143.84|143.74|143.84|143.74|143.84|143.74|1320
1637074470000|2021-11-16 14:54:30|143.82|143.72|143.78|143.7|143.82|143.72|143.78|143.7|11525
1637074480000|2021-11-16 14:54:40|143.82|143.72|143.82|143.74|143.9|143.8|143.82|143.72|15035
1637074490000|2021-11-16 14:54:50|||||||||10773
1637074500000|2021-11-16 14:55:00|143.84|143.76|143.86|143.78|143.9|143.8|143.84|143.76|2857
1637074510000|2021-11-16 14:55:10|143.84|143.8|143.84|143.74|143.84|143.8|143.82|143.74|148
1637074520000|2021-11-16 14:55:20|143.86||143.86||143.86||143.86||0
1637074530000|2021-11-16 14:55:30|143.84|143.76|143.84|143.74|143.84|143.76|143.84|143.74|5227
1637074540000|2021-11-16 14:55:40||143.76||143.74||143.76||143.74|0
1637074550000|2021-11-16 14:55:50||143.76||143.74||143.78||143.74|0
1637074570000|2021-11-16 14:56:10|143.82||143.82||143.82||143.82||0
1637074580000|2021-11-16 14:56:20|143.8|143.7|143.82|143.7|143.84|143.74|143.74|143.6|14632
1637074590000|2021-11-16 14:56:30|143.8|143.68|143.8|143.7|143.82|143.7|143.76|143.66|2271
1637074620000|2021-11-16 14:57:00|143.82|143.72|143.86|143.78|143.86|143.8|143.82|143.72|12461
1637074630000|2021-11-16 14:57:10|143.84|143.74|143.8|143.72|143.84|143.76|143.8|143.72|4502
1637074640000|2021-11-16 14:57:20|143.78|143.7|143.84|143.72|143.86|143.76|143.76|143.7|5757
1637074650000|2021-11-16 14:57:30|143.82|143.74|143.82|143.72|143.82|143.74|143.82|143.72|5
1637074660000|2021-11-16 14:57:40|143.84|143.74|143.86|143.78|143.86|143.78|143.84|143.72|2801
1637074670000|2021-11-16 14:57:50||143.76||143.76||143.78||143.76|0
1637074680000|2021-11-16 14:58:00|143.9|143.78|143.9|143.78|143.9|143.86|143.88|143.78|1950
1637074690000|2021-11-16 14:58:10|143.88|143.76|143.9|143.8|143.9|143.8|143.86|143.74|0
1637074710000|2021-11-16 14:58:30||143.82||143.82||143.82||143.82|7995
1637074720000|2021-11-16 14:58:40|143.88|143.8|143.86|143.8|143.88|143.8|143.86|143.8|0
1637074750000|2021-11-16 14:59:10|143.88||143.86||143.88||143.86||0
1637074760000|2021-11-16 14:59:20|143.84|143.78|143.84|143.78|143.84|143.78|143.84|143.78|2517
1637074780000|2021-11-16 14:59:40||143.76||143.78||143.78||143.76|9455
1637074810000|2021-11-16 15:00:10|143.86|143.8|143.94|143.86|143.94|143.86|143.84|143.8|4382
1637074820000|2021-11-16 15:00:20|143.92|143.88|144|143.92|144|143.94|143.92|143.86|10153
1637074830000|2021-11-16 15:00:30|||||||||4940
1637074840000|2021-11-16 15:00:40||143.94||143.94||143.94||143.92|1723
1637074850000|2021-11-16 15:00:50|143.98||143.98||143.98||143.98||31
1637074860000|2021-11-16 15:01:00|144.02|143.96|144|143.94|144.04|143.96|143.94|143.88|16959
1637074880000|2021-11-16 15:01:20|||||||||1208
1637074900000|2021-11-16 15:01:40|144.02|143.96|144.04|144|144.08|144|144.02|143.96|4170
1637074910000|2021-11-16 15:01:50|144.06|144.02|144.1|144.04|144.1|144.04|144.06|144.02|3970
1637074920000|2021-11-16 15:02:00||144.02||144.04||144.04||144.02|892
1637074930000|2021-11-16 15:02:10|144.08|144.02|144|143.9|144.08|144.02|144|143.9|8201
1637074940000|2021-11-16 15:02:20|143.98|143.92|143.82|143.72|143.98|143.92|143.82|143.72|8643
1637074950000|2021-11-16 15:02:30|143.8|143.7|143.8|143.72|143.82|143.72|143.8|143.68|688
1637074970000|2021-11-16 15:02:50|143.82|143.74|143.82|143.72|143.84|143.74|143.8|143.72|7396
1637074980000|2021-11-16 15:03:00||143.74||143.72||143.74||143.72|12
1637074990000|2021-11-16 15:03:10|143.8|143.74|143.92|143.82|143.92|143.82|143.8|143.74|6772
1637075000000|2021-11-16 15:03:20|143.94|143.84|143.96|143.86|143.96|143.86|143.94|143.84|12
1637075020000|2021-11-16 15:03:40|||||||||1097
1637075030000|2021-11-16 15:03:50|||||||||2
1637075040000|2021-11-16 15:04:00|||||||||6973
1637075050000|2021-11-16 15:04:10|143.94|143.88|143.94|143.88|143.94|143.88|143.94|143.88|49
1637075080000|2021-11-16 15:04:40|143.92|143.84|143.84|143.78|143.92|143.84|143.84|143.74|4312
1637075100000|2021-11-16 15:05:00|143.88|143.8|143.92|143.86|143.96|143.86|143.88|143.8|5123
1637075110000|2021-11-16 15:05:10|143.9|143.82|143.86|143.78|143.9|143.84|143.82|143.78|4212
1637075120000|2021-11-16 15:05:20|||||||||1586
1637075130000|2021-11-16 15:05:30||143.8||143.8||143.8||143.8|53
1637075140000|2021-11-16 15:05:40|143.84|143.78|143.84|143.8|143.86|143.8|143.84|143.78|2
1637075160000|2021-11-16 15:06:00|143.82|143.78|143.8|143.74|143.82|143.78|143.8|143.7|3462
1637075170000|2021-11-16 15:06:10|143.78|143.72|143.7|143.64|143.78|143.72|143.64|143.62|16256
1637075180000|2021-11-16 15:06:20|143.72||143.7||143.72||143.7||80000
1637075190000|2021-11-16 15:06:30|143.72|143.66|143.74|143.66|143.74|143.66|143.72|143.66|3441
1637075200000|2021-11-16 15:06:40|143.72||143.72||143.72||143.72||0
1637075240000|2021-11-16 15:07:20|143.74|143.68|143.74|143.66|143.78|143.7|143.7|143.64|12659
1637075250000|2021-11-16 15:07:30|143.76|143.68|143.78|143.68|143.78|143.68|143.76|143.68|3214
1637075260000|2021-11-16 15:07:40|143.76|143.7|143.72|143.62|143.76|143.7|143.7|143.62|9387
1637075270000|2021-11-16 15:07:50||143.64||143.62||143.64||143.62|0
1637075280000|2021-11-16 15:08:00|143.74|143.64|143.78|143.68|143.82|143.74|143.74|143.64|1164
1637075290000|2021-11-16 15:08:10|143.76|143.7|143.76|143.68|143.76|143.7|143.76|143.66|1736
1637075300000|2021-11-16 15:08:20|143.74|143.7|143.7|143.64|143.74|143.7|143.7|143.62|1948
1637075310000|2021-11-16 15:08:30|||||||||6476
1637075320000|2021-11-16 15:08:40|143.72|143.68|143.76|143.68|143.78|143.68|143.72|143.68|1325
1637075330000|2021-11-16 15:08:50|143.78|143.7|143.76|143.68|143.78|143.72|143.76|143.68|5
1637075340000|2021-11-16 15:09:00|143.78|143.7|143.88|143.8|143.88|143.8|143.76|143.68|3555
1637075350000|2021-11-16 15:09:10|143.86|143.78|143.88|143.8|143.88|143.8|143.86|143.78|5
1637075360000|2021-11-16 15:09:20|143.86|143.76|143.76|143.7|143.86|143.76|143.76|143.68|4293
1637075370000|2021-11-16 15:09:30|143.74|143.68|143.74|143.68|143.74|143.68|143.74|143.68|0
1637075380000|2021-11-16 15:09:40|143.78|143.7|143.8|143.7|143.82|143.72|143.78|143.7|1755
1637075400000|2021-11-16 15:10:00|143.78|143.68|143.74|143.68|143.78|143.7|143.74|143.68|2345
1637075410000|2021-11-16 15:10:10|143.72|143.66|143.76|143.68|143.8|143.7|143.7|143.62|14723
1637075420000|2021-11-16 15:10:20|143.74|143.72|143.72|143.64|143.74|143.72|143.68|143.62|2555
1637075430000|2021-11-16 15:10:30|143.7|143.62|143.68|143.62|143.7|143.62|143.68|143.62|978
1637075440000|2021-11-16 15:10:40|143.66|143.58|143.64|143.56|143.66|143.58|143.54|143.42|7707
1637075450000|2021-11-16 15:10:50|143.66|143.58|143.68|143.58|143.68|143.58|143.66|143.56|5000
1637075460000|2021-11-16 15:11:00|143.7|143.6|143.7|143.64|143.74|143.64|143.7|143.6|2539
1637075470000|2021-11-16 15:11:10|143.68|143.62|143.74|143.64|143.74|143.64|143.64|143.56|11813
1637075480000|2021-11-16 15:11:20|143.76|143.66|143.82|143.72|143.82|143.72|143.76|143.66|3581
1637075490000|2021-11-16 15:11:30|143.84|143.74|143.84|143.74|143.86|143.76|143.82|143.72|70
1637075500000|2021-11-16 15:11:40|143.86||143.86||143.86||143.86||0
1637075510000|2021-11-16 15:11:50|143.84||143.82||143.84||143.82||500
1637075520000|2021-11-16 15:12:00|143.8|143.72|143.8|143.7|143.82|143.72|143.7|143.64|5928
1637075530000|2021-11-16 15:12:10|143.78||143.78||143.78||143.78||11
1637075540000|2021-11-16 15:12:20|143.8|143.72|143.82|143.72|143.84|143.74|143.8|143.72|5525
1637075550000|2021-11-16 15:12:30|143.84|143.74|143.76|143.66|143.84|143.74|143.76|143.66|2647
1637075560000|2021-11-16 15:12:40|143.74|143.64|143.72|143.68|143.76|143.68|143.72|143.64|461
1637075580000|2021-11-16 15:13:00|143.74||143.72||143.74||143.72||34
1637075590000|2021-11-16 15:13:10|143.74|143.7|143.8|143.72|143.8|143.72|143.74|143.7|2688
1637075600000|2021-11-16 15:13:20|||||||||33
1637075620000|2021-11-16 15:13:40|143.82|143.8|143.9|143.82|143.94|143.84|143.82|143.72|38942
1637075630000|2021-11-16 15:13:50|143.88|143.8|143.82|143.74|143.9|143.8|143.82|143.72|16986
1637075640000|2021-11-16 15:14:00|143.8|143.72|143.7|143.62|143.8|143.72|143.7|143.62|6185
1637075650000|2021-11-16 15:14:10||143.64||143.64||143.64||143.62|49
1637075660000|2021-11-16 15:14:20|143.74|143.68|143.76|143.68|143.8|143.7|143.74|143.66|11399
1637075680000|2021-11-16 15:14:40|143.78|143.7|143.7|143.6|143.78|143.7|143.7|143.6|1462
1637075690000|2021-11-16 15:14:50|143.72|143.62|143.76|143.68|143.78|143.68|143.72|143.62|3403
1637075700000|2021-11-16 15:15:00|143.78|143.7|143.76|143.68|143.78|143.7|143.76|143.68|0
1637075710000|2021-11-16 15:15:10|143.78|143.66|143.8|143.72|143.8|143.72|143.78|143.66|40
1637075720000|2021-11-16 15:15:20|143.78|143.7|143.8|143.7|143.8|143.72|143.78|143.68|0
1637075730000|2021-11-16 15:15:30||143.72||143.72||143.72||143.72|6
1637075740000|2021-11-16 15:15:40|143.82|143.74|143.8|143.72|143.82|143.76|143.8|143.72|0
1637075750000|2021-11-16 15:15:50|143.82|143.74|143.82|143.72|143.82|143.74|143.82|143.72|34
1637075760000|2021-11-16 15:16:00|143.8|143.7|143.68|143.6|143.8|143.72|143.64|143.56|4141
1637075770000|2021-11-16 15:16:10|143.66|143.56|143.64|143.58|143.66|143.6|143.64|143.56|4092
1637075780000|2021-11-16 15:16:20|143.66|143.6|143.7|143.64|143.72|143.64|143.66|143.6|21054
1637075790000|2021-11-16 15:16:30|143.72|143.66|143.74|143.66|143.74|143.66|143.72|143.66|705
1637075800000|2021-11-16 15:16:40|143.72|143.62|143.68|143.58|143.72|143.62|143.68|143.56|1972
1637075810000|2021-11-16 15:16:50|143.66|143.56|143.6|143.5|143.66|143.56|143.6|143.5|6
1637075820000|2021-11-16 15:17:00|143.58|143.54|143.56|143.46|143.58|143.54|143.56|143.44|1172
1637075830000|2021-11-16 15:17:10||143.48||143.48||143.48||143.48|3461
1637075860000|2021-11-16 15:17:40||143.5||143.5||143.5||143.5|0
1637075870000|2021-11-16 15:17:50|143.54|143.48|143.54|143.48|143.54|143.48|143.54|143.42|3553
1637075890000|2021-11-16 15:18:10|143.52|143.46|143.46|143.36|143.52|143.46|143.46|143.34|4299
1637075900000|2021-11-16 15:18:20||143.4||143.4||143.4||143.4|435
1637075950000|2021-11-16 15:19:10|143.44||143.46||143.46||143.44||18439
1637075960000|2021-11-16 15:19:20|143.48|143.42|143.4|143.32|143.48|143.42|143.4|143.3|16281
1637075970000|2021-11-16 15:19:30|143.38|143.34|143.54|143.44|143.54|143.46|143.38|143.34|30271
1637075980000|2021-11-16 15:19:40|143.52|143.46|143.52|143.46|143.54|143.46|143.52|143.46|1740
1637075990000|2021-11-16 15:19:50|143.5|143.44|143.5|143.46|143.58|143.46|143.5|143.44|1404
1637076000000|2021-11-16 15:20:00|143.48|143.44|143.48|143.44|143.48|143.44|143.48|143.44|2150
1637076010000|2021-11-16 15:20:10|143.46|143.42|143.46|143.42|143.46|143.42|143.46|143.42|1699
1637076020000|2021-11-16 15:20:20|||||||||2150
1637076030000|2021-11-16 15:20:30|143.48|143.48|143.48|143.44|143.54|143.48|143.48|143.42|13116
1637076040000|2021-11-16 15:20:40|143.46|143.42|143.42|143.36|143.46|143.42|143.42|143.34|3547
1637076050000|2021-11-16 15:20:50|143.44|143.38|143.48|143.4|143.5|143.4|143.44|143.38|4626
1637076070000|2021-11-16 15:21:10||143.42||143.42||143.42||143.42|24
1637076080000|2021-11-16 15:21:20|143.52|143.44|143.52|143.46|143.56|143.46|143.52|143.44|3559
1637076090000|2021-11-16 15:21:30||143.44||143.44||143.46||143.44|0
1637076100000|2021-11-16 15:21:40||143.46||143.44||143.46||143.44|269
1637076110000|2021-11-16 15:21:50|143.56|143.46|143.56|143.48|143.58|143.48|143.56|143.46|3532
1637076120000|2021-11-16 15:22:00|143.58|143.46|143.56|143.46|143.58|143.48|143.52|143.46|10548
1637076130000|2021-11-16 15:22:10|143.54||143.54||143.54||143.54||0
1637076140000|2021-11-16 15:22:20||143.48||143.48||143.48||143.46|0
1637076150000|2021-11-16 15:22:30|143.56|143.5|143.58|143.5|143.58|143.5|143.54|143.5|4625
1637076160000|2021-11-16 15:22:40|143.56|143.52|143.6|143.52|143.6|143.52|143.56|143.52|0
1637076170000|2021-11-16 15:22:50|143.58||143.58||143.58||143.58||300
1637076180000|2021-11-16 15:23:00|143.56|143.5|143.56|143.5|143.56|143.5|143.56|143.5|1
1637076190000|2021-11-16 15:23:10|143.58|143.52|143.56|143.52|143.58|143.52|143.56|143.52|7000
1637076220000|2021-11-16 15:23:40|143.54|143.5|143.52|143.46|143.54|143.5|143.52|143.42|10746
1637076230000|2021-11-16 15:23:50||143.48||143.48||143.48||143.48|1
1637076250000|2021-11-16 15:24:10|143.54|143.5|143.56|143.5|143.56|143.5|143.54|143.5|4762
1637076260000|2021-11-16 15:24:20|||||||||85
1637076270000|2021-11-16 15:24:30|||||||||1000
1637076280000|2021-11-16 15:24:40|143.54|143.48|143.5|143.46|143.54|143.48|143.5|143.42|6725
1637076310000|2021-11-16 15:25:10|143.54|143.48|143.54|143.48|143.54|143.48|143.54|143.48|7011
1637076320000|2021-11-16 15:25:20|143.56|143.5|143.6|143.52|143.6|143.52|143.56|143.5|942
1637076330000|2021-11-16 15:25:30|143.62||143.6||143.62||143.6||0
1637076360000|2021-11-16 15:26:00|143.62|143.54|143.64|143.58|143.64|143.58|143.62|143.54|4279
1637076370000|2021-11-16 15:26:10|||||||||4856
1637076410000|2021-11-16 15:26:50|143.66|143.6|143.8|143.72|143.84|143.72|143.66|143.6|21191
1637076420000|2021-11-16 15:27:00|143.78|143.74|143.78|143.72|143.78|143.76|143.76|143.72|1500
1637076440000|2021-11-16 15:27:20|143.76|143.7|143.74|143.7|143.76|143.7|143.74|143.7|2989
1637076460000|2021-11-16 15:27:40|143.76|143.72|143.76|143.7|143.78|143.72|143.76|143.7|5739
1637076500000|2021-11-16 15:28:20||143.72||143.7||143.72||143.7|26
1637076510000|2021-11-16 15:28:30|143.74|143.68|143.7|143.64|143.74|143.68|143.7|143.62|20220
1637076520000|2021-11-16 15:28:40||143.66||143.64||143.66||143.64|2744
1637076530000|2021-11-16 15:28:50||143.66||143.66||143.66||143.66|0
1637076550000|2021-11-16 15:29:10|143.68|143.64|143.6|143.52|143.68|143.64|143.6|143.52|6867
1637076560000|2021-11-16 15:29:20|143.62|143.56|143.64|143.58|143.64|143.6|143.6|143.56|5029
1637076590000|2021-11-16 15:29:50|143.62||143.64||143.64||143.62||0
1637076600000|2021-11-16 15:30:00|143.66|143.6|143.7|143.64|143.7|143.64|143.66|143.6|11791
1637076610000|2021-11-16 15:30:10|143.74|143.66|143.78|143.72|143.82|143.72|143.74|143.66|9361
1637076620000|2021-11-16 15:30:20|143.76|143.7|143.74|143.68|143.76|143.7|143.74|143.68|2001
1637076630000|2021-11-16 15:30:30|143.72|143.66|143.7|143.66|143.72|143.66|143.7|143.6|7144
1637076640000|2021-11-16 15:30:40|143.74|143.68|143.74|143.66|143.76|143.7|143.74|143.66|10279
1637076650000|2021-11-16 15:30:50|143.72||143.72||143.72||143.72||0
1637076660000|2021-11-16 15:31:00|143.74|143.68|143.84|143.76|143.86|143.78|143.74|143.68|5317
1637076670000|2021-11-16 15:31:10|143.82|143.72|143.76|143.7|143.82|143.72|143.76|143.68|2039
1637076680000|2021-11-16 15:31:20|143.74||143.74||143.74||143.74||4738
1637076690000|2021-11-16 15:31:30|143.76|143.72|143.8|143.72|143.8|143.72|143.76|143.72|1484
1637076710000|2021-11-16 15:31:50|143.78||143.78||143.78||143.78||20017
1637076720000|2021-11-16 15:32:00|143.76|143.7|143.76|143.7|143.76|143.7|143.74|143.7|1487
1637076730000|2021-11-16 15:32:10|143.72|143.66|143.68|143.6|143.72|143.66|143.68|143.6|5958
1637076740000|2021-11-16 15:32:20|143.7|143.62|143.72|143.66|143.74|143.66|143.7|143.62|3072
1637076750000|2021-11-16 15:32:30||143.68||143.68||143.68||143.68|145
1637076760000|2021-11-16 15:32:40||143.7||143.68||143.7||143.66|739
1637076770000|2021-11-16 15:32:50|143.74|143.7|143.76|143.72|143.76|143.72|143.74|143.7|3189
1637076790000|2021-11-16 15:33:10|143.74|143.7|143.72|143.66|143.76|143.7|143.72|143.66|6788
1637076800000|2021-11-16 15:33:20|143.74|143.74|143.76|143.7|143.76|143.74|143.74|143.66|16696
1637076810000|2021-11-16 15:33:30||143.72||143.7||143.72||143.7|757
1637076820000|2021-11-16 15:33:40||143.72||143.7||143.72||143.7|2
1637076830000|2021-11-16 15:33:50||143.68||143.7||143.7||143.68|69
1637076850000|2021-11-16 15:34:10|||||||||1726
1637076860000|2021-11-16 15:34:20|143.74||143.74||143.74||143.74||484
1637076870000|2021-11-16 15:34:30|143.72|143.68|143.72|143.66|143.72|143.68|143.7|143.66|6507
1637076880000|2021-11-16 15:34:40|143.74|143.68|143.76|143.68|143.76|143.72|143.74|143.68|10419
1637076890000|2021-11-16 15:34:50|143.74|143.66|143.74|143.66|143.74|143.66|143.74|143.66|0
1637076900000|2021-11-16 15:35:00|143.76|143.68|143.8|143.72|143.82|143.76|143.76|143.68|7527
1637076910000|2021-11-16 15:35:10|143.82|143.74|143.82|143.76|143.82|143.76|143.82|143.74|1
1637076940000|2021-11-16 15:35:40|143.8|143.74|143.8|143.72|143.8|143.74|143.78|143.72|1329
1637076950000|2021-11-16 15:35:50|143.82|143.74|143.82|143.78|143.82|143.78|143.82|143.74|2064
1637076960000|2021-11-16 15:36:00|143.84|143.76|143.84|143.78|143.84|143.78|143.84|143.74|13949
1637076970000|2021-11-16 15:36:10|143.78|143.74|143.8|143.76|143.82|143.76|143.78|143.72|268
1637076980000|2021-11-16 15:36:20|143.78|143.72|143.8|143.72|143.82|143.8|143.78|143.7|13631
1637076990000|2021-11-16 15:36:30|143.82|143.76|143.82|143.76|143.82|143.76|143.82|143.76|0
1637077000000|2021-11-16 15:36:40|143.8||143.8||143.82||143.8||0
1637077030000|2021-11-16 15:37:10|143.78|143.72|143.72|143.68|143.78|143.72|143.72|143.68|612
1637077040000|2021-11-16 15:37:20|143.7|143.66|143.7|143.64|143.7|143.7|143.7|143.64|208
1637077050000|2021-11-16 15:37:30|143.72||143.7||143.72||143.7||0
1637077060000|2021-11-16 15:37:40|143.68|143.6|143.66|143.6|143.68|143.6|143.64|143.56|1044
1637077070000|2021-11-16 15:37:50|143.68|143.62|143.66|143.6|143.68|143.62|143.66|143.6|0
1637077080000|2021-11-16 15:38:00|143.64|143.58|143.62|143.58|143.64|143.58|143.62|143.54|2478
1637077090000|2021-11-16 15:38:10|143.64|143.56|143.66|143.6|143.66|143.6|143.62|143.56|1300
1637077150000|2021-11-16 15:39:10|143.68|143.62|143.74|143.68|143.76|143.7|143.68|143.62|26734
1637077160000|2021-11-16 15:39:20|143.76|143.7|143.76|143.7|143.76|143.7|143.7|143.66|8980
1637077210000|2021-11-16 15:40:10|143.78|143.72|143.84|143.78|143.9|143.82|143.78|143.72|8589
1637077220000|2021-11-16 15:40:20|143.82|143.74|143.82|143.76|143.82|143.76|143.82|143.74|11009
1637077240000|2021-11-16 15:40:40|143.84||143.82||143.84||143.82||0
1637077250000|2021-11-16 15:40:50|143.8||143.8||143.82||143.78||100
1637077260000|2021-11-16 15:41:00|143.78|143.74|143.78|143.74|143.78|143.74|143.78|143.74|3354
1637077270000|2021-11-16 15:41:10|143.8|143.76|143.82|143.76|143.82|143.76|143.8|143.76|2881
1637077280000|2021-11-16 15:41:20||143.78||143.78||143.78||143.78|10000
1637077290000|2021-11-16 15:41:30|143.84|143.8|143.86|143.8|143.86|143.8|143.84|143.78|2497
1637077300000|2021-11-16 15:41:40|||||||||21871
1637077310000|2021-11-16 15:41:50|143.88|143.86|143.92|143.86|143.92|143.88|143.88|143.86|3206
1637077320000|2021-11-16 15:42:00|143.94|143.88|143.9|143.86|143.96|143.9|143.88|143.8|38780
1637077340000|2021-11-16 15:42:20|143.92|143.88|143.94|143.88|143.94|143.88|143.92|143.88|778
1637077370000|2021-11-16 15:42:50|143.92|143.86|143.92|143.86|143.92|143.86|143.92|143.86|2
1637077380000|2021-11-16 15:43:00|143.94|143.88|143.94|143.88|143.94|143.88|143.94|143.88|0
1637077390000|2021-11-16 15:43:10|143.96|143.9|144.02|143.94|144.02|143.94|143.94|143.9|37567
1637077400000|2021-11-16 15:43:20|144|143.92|144.02|143.94|144.02|143.94|144|143.92|0
1637077410000|2021-11-16 15:43:30|144|143.92|143.96|143.88|144|143.92|143.92|143.88|5213
1637077420000|2021-11-16 15:43:40|143.9|143.86|143.9|143.82|143.92|143.86|143.88|143.8|5046
1637077430000|2021-11-16 15:43:50|143.88|143.8|143.78|143.72|143.88|143.8|143.78|143.7|3301
1637077440000|2021-11-16 15:44:00|143.76|143.7|143.78|143.7|143.82|143.74|143.74|143.7|7852
1637077450000|2021-11-16 15:44:10|143.8|143.72|143.82|143.72|143.82|143.72|143.8|143.72|8
1637077460000|2021-11-16 15:44:20|143.84|143.74|143.84|143.76|143.84|143.8|143.84|143.74|3557
1637077470000|2021-11-16 15:44:30|143.82|143.78|143.82|143.72|143.82|143.78|143.78|143.7|3354
1637077480000|2021-11-16 15:44:40|143.8|143.74|143.82|143.74|143.82|143.74|143.8|143.74|22
1637077490000|2021-11-16 15:44:50|143.8|143.72|143.8|143.72|143.82|143.72|143.8|143.72|0
1637077510000|2021-11-16 15:45:10|143.82|143.74|143.86|143.8|143.86|143.8|143.82|143.72|4510
1637077520000|2021-11-16 15:45:20|143.84||143.84||143.84||143.84||11168
1637077570000|2021-11-16 15:46:10||143.76||143.76||143.76||143.76|0
1637077580000|2021-11-16 15:46:20|143.82|143.72|143.78|143.7|143.82|143.74|143.76|143.68|13631
1637077590000|2021-11-16 15:46:30|143.76|143.72|143.8|143.74|143.8|143.74|143.76|143.72|1142
1637077600000|2021-11-16 15:46:40|143.82|143.76|143.84|143.74|143.84|143.78|143.82|143.74|6766
1637077610000|2021-11-16 15:46:50|143.86|143.76|143.88|143.82|143.88|143.82|143.86|143.76|5137
1637077620000|2021-11-16 15:47:00|143.9|143.84|143.94|143.88|143.94|143.88|143.9|143.84|9737
1637077630000|2021-11-16 15:47:10|143.92|143.9|143.94|143.9|143.94|143.9|143.92|143.9|1500
1637077640000|2021-11-16 15:47:20|143.96||143.96||143.96||143.96||4505
1637077650000|2021-11-16 15:47:30|143.98|143.92|143.98|143.94|144.02|143.94|143.98|143.92|125
1637077670000|2021-11-16 15:47:50|143.96|143.92|143.94|143.88|144.02|143.98|143.92|143.88|11289
1637077680000|2021-11-16 15:48:00|143.92|143.9|143.98|143.9|143.98|143.9|143.92|143.9|91
1637077690000|2021-11-16 15:48:10||143.92||143.9||143.94||143.9|6163
1637077700000|2021-11-16 15:48:20|144|143.92|144.02|143.94|144.02|143.94|144|143.92|2035
1637077720000|2021-11-16 15:48:40|||||||||275
1637077770000|2021-11-16 15:49:30|||||||||375
1637077780000|2021-11-16 15:49:40|||||||||169
1637077800000|2021-11-16 15:50:00|144|143.92|143.94|143.88|144|143.92|143.9|143.84|2855
1637077820000|2021-11-16 15:50:20|143.9|143.84|143.9|143.82|143.92|143.84|143.88|143.78|6179
1637077830000|2021-11-16 15:50:30|143.88|143.8|143.86|143.78|143.88|143.8|143.84|143.76|19
1637077840000|2021-11-16 15:50:40|143.88|143.8|143.88|143.82|143.88|143.82|143.88|143.78|0
1637077850000|2021-11-16 15:50:50|143.86|143.78|143.86|143.78|143.86|143.78|143.84|143.76|5724
1637077860000|2021-11-16 15:51:00|143.84|143.76|143.82|143.78|143.84|143.78|143.82|143.76|0
1637077880000|2021-11-16 15:51:20|143.8|143.76|143.8|143.72|143.8|143.76|143.76|143.7|3378
1637077910000|2021-11-16 15:51:50|143.82|143.76|143.82|143.74|143.84|143.76|143.78|143.74|7208
1637077920000|2021-11-16 15:52:00|143.8|143.76|143.8|143.7|143.8|143.76|143.8|143.7|4564
1637077930000|2021-11-16 15:52:10|143.78|143.68|143.76|143.7|143.78|143.7|143.72|143.68|779
1637077950000|2021-11-16 15:52:30||143.72||143.7||143.72||143.7|52
1637077960000|2021-11-16 15:52:40|||||||||1740
1637078000000|2021-11-16 15:53:20|143.74||143.74||143.76||143.74||0
1637078010000|2021-11-16 15:53:30|143.72||143.72||143.74||143.72||2885
1637078020000|2021-11-16 15:53:40|143.7|143.68|143.7|143.66|143.7|143.68|143.7|143.64|842
1637078040000|2021-11-16 15:54:00|||||||||2263
1637078050000|2021-11-16 15:54:10|143.68|143.64|143.7|143.64|143.74|143.7|143.66|143.58|13719
1637078060000|2021-11-16 15:54:20|143.68|143.62|143.58|143.52|143.7|143.62|143.58|143.5|4885
1637078070000|2021-11-16 15:54:30|143.6|143.58|143.66|143.6|143.68|143.6|143.6|143.58|9301
1637078080000|2021-11-16 15:54:40|143.64|143.58|143.64|143.58|143.66|143.6|143.6|143.52|6149
1637078090000|2021-11-16 15:54:50|143.62||143.64||143.64||143.62||1785
1637078110000|2021-11-16 15:55:10|143.66|143.6|143.66|143.62|143.66|143.62|143.66|143.6|4990
1637078120000|2021-11-16 15:55:20|143.7|143.64|143.66|143.56|143.7|143.64|143.62|143.56|9643
1637078130000|2021-11-16 15:55:30|143.64|143.58|143.54|143.46|143.64|143.58|143.54|143.46|5714
1637078140000|2021-11-16 15:55:40|143.52|143.44|143.46|143.4|143.52|143.44|143.46|143.38|3949
1637078150000|2021-11-16 15:55:50|||||||||7213
1637078160000|2021-11-16 15:56:00|143.48|143.44|143.52|143.46|143.52|143.48|143.48|143.44|15721
1637078170000|2021-11-16 15:56:10|143.5||143.5||143.5||143.5||7634
1637078220000|2021-11-16 15:57:00|143.52|143.48|143.54|143.48|143.54|143.48|143.52|143.48|5849
1637078230000|2021-11-16 15:57:10|143.52||143.54||143.54||143.52||4562
1637078250000|2021-11-16 15:57:30|||||||||3958
1637078300000|2021-11-16 15:58:20|143.52|143.46|143.54|143.5|143.54|143.5|143.48|143.4|14561
1637078310000|2021-11-16 15:58:30|143.56|143.48|143.52|143.5|143.56|143.5|143.52|143.46|9719
1637078360000|2021-11-16 15:59:20|143.56|143.48|143.56|143.5|143.56|143.5|143.56|143.48|4288
1637078370000|2021-11-16 15:59:30|143.58|143.52|143.58|143.52|143.6|143.54|143.58|143.5|12715
1637078380000|2021-11-16 15:59:40|143.6|143.54|143.58|143.52|143.6|143.54|143.54|143.52|3029
1637078390000|2021-11-16 15:59:50|143.56|143.54|143.6|143.56|143.6|143.56|143.56|143.54|3494
1637078400000|2021-11-16 16:00:00||143.54||143.54||143.54||143.54|210
1637078410000|2021-11-16 16:00:10|143.58|143.52|143.6|143.54|143.6|143.54|143.56|143.5|10297
1637078430000|2021-11-16 16:00:30|143.58|143.56|143.68|143.64|143.7|143.66|143.58|143.56|18644
1637078440000|2021-11-16 16:00:40|143.66|143.62|143.66|143.62|143.66|143.62|143.66|143.62|2289
1637078450000|2021-11-16 16:00:50|143.64|143.6|143.58|143.52|143.64|143.6|143.56|143.5|5029
1637078460000|2021-11-16 16:01:00|143.6|143.54|143.66|143.62|143.66|143.62|143.58|143.54|9559
1637078470000|2021-11-16 16:01:10||143.6||143.62||143.62||143.6|1276
1637078480000|2021-11-16 16:01:20|143.68|143.64|143.8|143.72|143.8|143.72|143.68|143.64|6226
1637078490000|2021-11-16 16:01:30|143.78|143.7|143.74|143.7|143.78|143.72|143.74|143.7|0
1637078500000|2021-11-16 16:01:40|143.78|143.72|143.86|143.76|143.86|143.78|143.78|143.7|3240
1637078520000|2021-11-16 16:02:00|143.88|143.8|143.82|143.76|143.88|143.82|143.82|143.76|6288
1637078540000|2021-11-16 16:02:20|||||||||962
1637078550000|2021-11-16 16:02:30|143.8|143.74|143.8|143.72|143.8|143.74|143.78|143.68|18847
1637078560000|2021-11-16 16:02:40||143.74||143.74||143.74||143.74|0
1637078570000|2021-11-16 16:02:50|||||||||1696
1637078580000|2021-11-16 16:03:00|143.78|143.7|143.74|143.68|143.78|143.72|143.74|143.68|5919
1637078590000|2021-11-16 16:03:10||143.66||143.7||143.7||143.66|0
1637078600000|2021-11-16 16:03:20|143.72|143.66|143.66|143.58|143.72|143.66|143.66|143.58|69576
1637078610000|2021-11-16 16:03:30||143.62||143.62||143.62||143.62|0
1637078620000|2021-11-16 16:03:40|143.64|143.58|143.62|143.54|143.64|143.58|143.62|143.54|280
1637078640000|2021-11-16 16:04:00|143.64|143.56|143.86|143.8|143.86|143.8|143.64|143.56|96868
1637078650000|2021-11-16 16:04:10|143.88|143.76|143.8|143.72|143.9|143.78|143.8|143.72|9399
1637078660000|2021-11-16 16:04:20|143.82|143.74|143.84|143.76|143.84|143.8|143.82|143.74|4500
1637078670000|2021-11-16 16:04:30|143.86|143.78|143.86|143.8|143.88|143.84|143.86|143.78|3360
1637078680000|2021-11-16 16:04:40|143.88|143.82|143.92|143.88|143.92|143.88|143.88|143.82|3959
1637078690000|2021-11-16 16:04:50|||||||||1518
1637078700000|2021-11-16 16:05:00|143.94|143.9|143.92|143.88|143.94|143.9|143.92|143.88|2025
1637078710000|2021-11-16 16:05:10|143.9|143.86|143.92|143.86|143.94|143.88|143.88|143.8|4969
1637078720000|2021-11-16 16:05:20|143.94|143.88|143.94|143.88|143.94|143.88|143.94|143.88|2291
1637078730000|2021-11-16 16:05:30|143.96|143.9|143.94|143.86|144.04|143.96|143.9|143.82|10879
1637078740000|2021-11-16 16:05:40|143.92|143.82|143.9|143.84|143.92|143.84|143.9|143.8|1393
1637078750000|2021-11-16 16:05:50|143.92|143.86|143.94|143.88|143.94|143.88|143.92|143.84|100014
1637078760000|2021-11-16 16:06:00|143.96|143.9|143.98|143.9|143.98|143.9|143.96|143.88|1181
1637078790000|2021-11-16 16:06:30||143.92||143.92||143.92||143.92|0
1637078810000|2021-11-16 16:06:50|||||||||1379
1637078830000|2021-11-16 16:07:10|144|143.96|144.04|143.98|144.08|144.02|143.94|143.92|25661
1637078840000|2021-11-16 16:07:20|144.06|144|144.06|144|144.16|144.06|144.04|143.98|19638
1637078860000|2021-11-16 16:07:40|144.08|144.02|144.14|144.06|144.14|144.06|144.04|144.02|21173
1637078870000|2021-11-16 16:07:50|144|144.04|144.06|144|144.14|144.04|144|143.98|40822
1637078890000|2021-11-16 16:08:10|144.08|144.02|144.08|144|144.1|144.02|144.08|144|0
1637078900000|2021-11-16 16:08:20|144.1|144.02|144.1|144.04|144.1|144.04|144.1|144.02|1500
1637078910000|2021-11-16 16:08:30|144.08|144.02|144.08|144.02|144.08|144.02|144.08|144|110000
1637078920000|2021-11-16 16:08:40||144||144.02||144.02||144|104
1637078950000|2021-11-16 16:09:10|||||||||1036
1637078960000|2021-11-16 16:09:20|||||||||6886
1637078970000|2021-11-16 16:09:30|144.1|144.04|144.1|144.04|144.12|144.08|144.1|144.02|9439
1637078980000|2021-11-16 16:09:40||144.02||144.02||144.02||144.02|0
1637079000000|2021-11-16 16:10:00|144.12|144.04|144.14|144.08|144.14|144.1|144.08|144.02|18254
1637079010000|2021-11-16 16:10:10|144.12|144.06|144.14|144.08|144.16|144.1|144.12|144.06|14304
1637079020000|2021-11-16 16:10:20|144.12||144.14||144.14||144.12||0
1637079030000|2021-11-16 16:10:30|144.1|144.06|144.14|144.08|144.14|144.08|144.08|144.06|1875
1637079040000|2021-11-16 16:10:40|144.1||144.1||144.1||144.1||1388
1637079050000|2021-11-16 16:10:50|144.14||144.14||144.14||144.14||5162
1637079060000|2021-11-16 16:11:00|144.12||144.14||144.14||144.12||70
1637079080000|2021-11-16 16:11:20|144.16|144.1|144.16|144.1|144.16|144.1|144.16|144.1|420
1637079100000|2021-11-16 16:11:40|144.14|144.08|144.12|144.08|144.14|144.08|144.12|144.08|5692
1637079110000|2021-11-16 16:11:50|144.14||144.14||144.14||144.14||0
1637079130000|2021-11-16 16:12:10|144.16|144.1|144.12|144.08|144.16|144.1|144.12|144.08|0
1637079140000|2021-11-16 16:12:20|144.16|144.1|144.16|144.1|144.16|144.1|144.16|144.1|1660
1637079150000|2021-11-16 16:12:30|144.14||144.14||144.16||144.14||0
1637079170000|2021-11-16 16:12:50|144.12|144.08|144.14|144.08|144.14|144.08|144.12|144.08|3709
1637079210000|2021-11-16 16:13:30|144.12|144.06|144.12|144.08|144.12|144.08|144.1|144.06|2667
1637079230000|2021-11-16 16:13:50|144.14|144.1|144.14|144.06|144.16|144.1|144.12|144.06|7735
1637079240000|2021-11-16 16:14:00|144.12|144.02|144.08|144.02|144.12|144.04|144.06|144|11745
1637079260000|2021-11-16 16:14:20||144.04||144.04||144.04||144.04|0
1637079270000|2021-11-16 16:14:30|144.1|144.06|144.1|144.04|144.12|144.08|144.1|144.04|5541
1637079280000|2021-11-16 16:14:40|144.08|144.06|144.14|144.08|144.14|144.08|144.08|144.06|12914
1637079290000|2021-11-16 16:14:50||144.1||144.1||144.1||144.1|254
1637079310000|2021-11-16 16:15:10|||||||||5405
1637079320000|2021-11-16 16:15:20|144.16|144.12|144.18|144.14|144.18|144.14|144.16|144.12|9024
1637079330000|2021-11-16 16:15:30|144.16|144.12|144.12|144.06|144.16|144.12|144.12|144.02|11341
1637079340000|2021-11-16 16:15:40|144.1|144.04|144.16|144.06|144.16|144.1|144.1|144.02|4107
1637079350000|2021-11-16 16:15:50|144.14|144.04|144.16|144.1|144.18|144.1|144.12|144.04|2949
1637079360000|2021-11-16 16:16:00||144.08||144.1||144.1||144.08|0
1637079370000|2021-11-16 16:16:10|144.14|144.08|144.08|144.04|144.14|144.08|144.08|144.02|13835
1637079380000|2021-11-16 16:16:20|144.12|144.06|144.08|144.04|144.12|144.06|144.08|144.04|4500
1637079410000|2021-11-16 16:16:50|144.1|144.06|144.1|144.06|144.12|144.06|144.08|144.04|9542
1637079420000|2021-11-16 16:17:00|144.12|144.08|144.16|144.1|144.16|144.1|144.12|144.06|6703
1637079440000|2021-11-16 16:17:20|144.14|144.08|144.16|144.1|144.16|144.1|144.14|144.08|2900
1637079460000|2021-11-16 16:17:40|||||||||51
1637079470000|2021-11-16 16:17:50|144.14|144.12|144.18|144.14|144.18|144.14|144.1|144.04|22042
1637079480000|2021-11-16 16:18:00|144.16|144.12|144.18|144.12|144.18|144.12|144.16|144.08|5819
1637079510000|2021-11-16 16:18:30|||||||||700
1637079520000|2021-11-16 16:18:40|144.16|144.14|144.18|144.12|144.18|144.16|144.16|144.12|5213
1637079530000|2021-11-16 16:18:50|144.16|144.1|144.18|144.14|144.18|144.14|144.14|144.06|8365
1637079540000|2021-11-16 16:19:00||144.12||144.12||144.12||144.12|1735
1637079560000|2021-11-16 16:19:20|144.2|144.14|144.18|144.12|144.28|144.18|144.1|144.08|11388
1637079580000|2021-11-16 16:19:40|144.16|144.1|144.16|144.12|144.16|144.12|144.16|144.1|2783
1637079590000|2021-11-16 16:19:50|||||||||10000
1637079600000|2021-11-16 16:20:00|144.14|144.1|144.2|144.14|144.2|144.16|144.14|144.1|5548
1637079610000|2021-11-16 16:20:10||144.16||144.16||144.16||144.16|0
1637079620000|2021-11-16 16:20:20||144.14||144.16||144.16||144.14|0
1637079630000|2021-11-16 16:20:30|144.22|144.18|144.18|144.12|144.22|144.18|144.14|144.1|11497
1637079640000|2021-11-16 16:20:40|144.16|144.1|144.2|144.12|144.2|144.12|144.16|144.1|2018
1637079650000|2021-11-16 16:20:50|144.22|144.2|144.16|144.12|144.22|144.2|144.16|144.12|7500
1637079660000|2021-11-16 16:21:00|144.18|144.14|144.2|144.14|144.2|144.16|144.16|144.12|37314
1637079690000|2021-11-16 16:21:30|144.18||144.18||144.18||144.18||1740
1637079700000|2021-11-16 16:21:40|||||||||3400
1637079720000|2021-11-16 16:22:00|144.16|144.12|144.14|144.08|144.18|144.12|144.14|144.08|5471
1637079730000|2021-11-16 16:22:10|144.12|144.06|144.1|144.04|144.14|144.06|144.1|144.02|3485
1637079740000|2021-11-16 16:22:20|144.08|144.02|144.06|144|144.08|144.02|144.06|143.98|0
1637079750000|2021-11-16 16:22:30|144.04|143.98|144.08|144.02|144.08|144.04|144.04|143.98|34634
1637079760000|2021-11-16 16:22:40|||||||||33
1637079770000|2021-11-16 16:22:50|||||||||4876
1637079790000|2021-11-16 16:23:10|144.1|144.04|144.1|144.04|144.12|144.08|144.1|144.02|7252
1637079800000|2021-11-16 16:23:20|144.08|144.02|144.06|144.02|144.08|144.04|144.06|144.02|3164
1637079810000|2021-11-16 16:23:30|144.04|144|144.04|143.98|144.04|144|144.04|143.98|961
1637079830000|2021-11-16 16:23:50|144.06|144|144.06|144.04|144.08|144.04|144.06|144|2865
1637079840000|2021-11-16 16:24:00|144.08|144.06|144.08|144.06|144.08|144.06|144.08|144.06|4417
1637079850000|2021-11-16 16:24:10|144.1|144.08|144.1|144.06|144.12|144.1|144.08|144.06|5164
1637079860000|2021-11-16 16:24:20||144.04||144.06||144.06||144.04|0
1637079880000|2021-11-16 16:24:40|144.12|144.08|144.12|144.1|144.12|144.1|144.12|144.06|2968
1637079890000|2021-11-16 16:24:50|144.14|144.12|144.14|144.12|144.14|144.12|144.12|144.1|4791
1637079900000|2021-11-16 16:25:00|144.12|144.1|144.14|144.1|144.14|144.1|144.12|144.06|9275
1637079910000|2021-11-16 16:25:10|||||||||2753
1637079940000|2021-11-16 16:25:40|||||||||5793
1637079950000|2021-11-16 16:25:50|144.12||144.12||144.12||144.12||0
1637079960000|2021-11-16 16:26:00|144.14|144.12|144.16|144.1|144.16|144.12|144.14|144.04|10103
1637079970000|2021-11-16 16:26:10|144.18|144.12|144.16|144.12|144.18|144.14|144.16|144.12|4087
1637079980000|2021-11-16 16:26:20|||||||||33463
1637080000000|2021-11-16 16:26:40|144.14|144.1|144.14|144.1|144.14|144.1|144.14|144.1|4443
1637080010000|2021-11-16 16:26:50|144.12|144.08|144.08|144.04|144.12|144.08|144.08|144.04|3240
1637080020000|2021-11-16 16:27:00|144.1|144.06|144.1|144.04|144.14|144.08|144.1|144.04|1411
1637080030000|2021-11-16 16:27:10|144.14|144.06|144.12|144.06|144.14|144.06|144.12|144.06|0
1637080040000|2021-11-16 16:27:20|144.14|144.08|144.14|144.06|144.14|144.08|144.14|144.06|135
1637080050000|2021-11-16 16:27:30|144.12|144.08|144.22|144.18|144.26|144.2|144.12|144.06|45085
1637080060000|2021-11-16 16:27:40|144.2|144.16|144.18|144.14|144.2|144.16|144.18|144.1|2442
1637080080000|2021-11-16 16:28:00|144.16|144.1|144.18|144.12|144.18|144.12|144.16|144.1|2968
1637080090000|2021-11-16 16:28:10|||||||||69691
1637080130000|2021-11-16 16:28:50|144.2|144.14|144.2|144.14|144.2|144.14|144.18|144.12|4525
1637080140000|2021-11-16 16:29:00|144.22|144.16|144.22|144.16|144.24|144.18|144.2|144.14|35122
1637080150000|2021-11-16 16:29:10||144.18||144.16||144.18||144.16|95
1637080160000|2021-11-16 16:29:20|144.24|144.18|144.26|144.18|144.36|144.26|144.24|144.18|35461
1637080170000|2021-11-16 16:29:30||144.2||144.2||144.2||144.2|171
1637080180000|2021-11-16 16:29:40|144.24|144.18|144.18|144.12|144.24|144.18|144.18|144.12|8134
1637080190000|2021-11-16 16:29:50|144.22|144.14|144.36|144.28|144.38|144.28|144.22|144.14|7078
1637136020000|2021-11-17 08:00:20|142.86|142.52|142.8|142.56|142.98|142.86|142.8|142.52|161016
1637136030000|2021-11-17 08:00:30|142.78|142.54|142.78|142.54|142.78|142.56|142.78|142.5|31802
1637136040000|2021-11-17 08:00:40|142.76||142.74||142.76||142.74||31267
1637136050000|2021-11-17 08:00:50|142.64|142.5|142.64|142.3|142.76|142.5|142.52|142.24|15223
1637136060000|2021-11-17 08:01:00|142.62|142.18|142.52|142.2|142.62|142.2|142.52|142.18|16513
1637136070000|2021-11-17 08:01:10|142.58|142.5|142.76|142.52|142.76|142.52|142.58|142.2|3267
1637136080000|2021-11-17 08:01:20|142.74|142.44|142.56|142.32|142.74|142.46|142.56|142.3|22040
1637136090000|2021-11-17 08:01:30|142.54|142.3|142.56|142.26|142.56|142.3|142.52|142.2|540
1637136100000|2021-11-17 08:01:40|142.54|142.24|142.82|142.6|142.94|142.6|142.5|142.24|11893
1637136110000|2021-11-17 08:01:50|142.8||142.76||142.8||142.76||8900
1637136120000|2021-11-17 08:02:00|142.78|142.62|142.74|142.5|142.96|142.76|142.74|142.48|22157
1637136130000|2021-11-17 08:02:10|142.76|142.52|142.94|142.6|142.94|142.6|142.76|142.52|57912
1637136140000|2021-11-17 08:02:20|142.8|142.58|142.7|142.46|142.8|142.58|142.7|142.4|5121
1637136150000|2021-11-17 08:02:30|142.68|142.42|142.54|142.32|142.7|142.42|142.54|142.26|1064
1637136160000|2021-11-17 08:02:40|142.52|142.3|142.52|142.34|142.54|142.34|142.52|142.3|17214
1637136170000|2021-11-17 08:02:50|142.5||142.48||142.5||142.48||1435
1637136180000|2021-11-17 08:03:00|142.46|142.32|142.66|142.44|142.66|142.44|142.46|142.3|38359
1637136190000|2021-11-17 08:03:10||142.48||142.5||142.5||142.48|353
1637136200000|2021-11-17 08:03:20|142.72|142.52|142.66|142.38|142.9|142.62|142.62|142.36|9500
1637136210000|2021-11-17 08:03:30|142.64||142.7||142.7||142.62||22219
1637136220000|2021-11-17 08:03:40|142.68|142.4|142.82|142.52|142.82|142.52|142.66|142.4|538
1637136230000|2021-11-17 08:03:50|142.72||142.66||142.72||142.66||2300
1637136240000|2021-11-17 08:04:00|142.74|142.54|142.72|142.6|142.82|142.6|142.72|142.54|8119
1637136250000|2021-11-17 08:04:10|142.7|142.58|142.7|142.5|142.7|142.58|142.7|142.5|9503
1637136260000|2021-11-17 08:04:20|142.74|142.52|142.7|142.52|142.78|142.52|142.7|142.52|1769
1637136270000|2021-11-17 08:04:30|142.68|142.5|142.5|142.4|142.68|142.5|142.48|142.38|25308
1637136280000|2021-11-17 08:04:40|142.6|142.44|142.66|142.46|142.72|142.46|142.5|142.42|23447
1637136290000|2021-11-17 08:04:50|142.7|142.48|142.72|142.52|142.8|142.52|142.7|142.48|8907
1637136300000|2021-11-17 08:05:00||142.54||142.56||142.56||142.54|19003
1637136320000|2021-11-17 08:05:20|142.74|142.58|142.86|142.72|142.88|142.72|142.74|142.58|20
1637136330000|2021-11-17 08:05:30|142.84|142.7|142.54|142.36|142.84|142.7|142.54|142.34|4070
1637136340000|2021-11-17 08:05:40|142.6|142.38|142.84|142.66|142.86|142.66|142.58|142.38|58761
1637136350000|2021-11-17 08:05:50|142.88|142.64|142.82|142.64|142.96|142.88|142.82|142.64|47317
1637136360000|2021-11-17 08:06:00|142.84|142.66|142.96|142.74|142.96|142.74|142.84|142.66|2005
1637136380000|2021-11-17 08:06:20|142.94||142.94||142.94||142.94||1500
1637136390000|2021-11-17 08:06:30|142.96|142.76|142.94|142.82|142.96|142.82|142.94|142.76|0
1637136400000|2021-11-17 08:06:40|142.92|142.76|142.88|142.66|142.92|142.76|142.88|142.64|4306
1637136410000|2021-11-17 08:06:50|142.9|142.64|142.96|142.8|142.96|142.8|142.88|142.64|6769
1637136420000|2021-11-17 08:07:00|142.94|142.78|142.88|142.7|142.94|142.78|142.88|142.68|70
1637136430000|2021-11-17 08:07:10|142.86|142.68|142.7|142.48|142.86|142.68|142.7|142.46|6435
1637136440000|2021-11-17 08:07:20||142.58||142.58||142.58||142.58|0
1637136450000|2021-11-17 08:07:30|142.68||142.68||142.68||142.68||32504
1637136460000|2021-11-17 08:07:40|142.7|142.6|142.7|142.58|142.72|142.66|142.7|142.58|11521
1637136470000|2021-11-17 08:07:50|||||||||10346
1637136480000|2021-11-17 08:08:00|142.72|142.6|142.96|142.8|142.96|142.8|142.72|142.6|9390
1637136490000|2021-11-17 08:08:10|143|142.82|143.4|143.2|143.42|143.2|143|142.82|5462
1637136500000|2021-11-17 08:08:20|143.38|143.18|143.32|143.12|143.38|143.18|143.32|143.1|8667
1637136510000|2021-11-17 08:08:30|143.36|143.14|143.5|143.34|143.5|143.34|143.36|143.14|5563
1637136520000|2021-11-17 08:08:40|143.54|143.36|143.5|143.38|143.58|143.38|143.5|143.36|872
1637136530000|2021-11-17 08:08:50|143.48|143.36|143.66|143.5|143.66|143.5|143.48|143.32|1959
1637136540000|2021-11-17 08:09:00|143.64|143.46|143.6|143.4|143.64|143.46|143.6|143.4|2275
1637136560000|2021-11-17 08:09:20|143.48|143.38|143.06|142.88|143.48|143.38|143.06|142.86|28134
1637136590000|2021-11-17 08:09:50|||||||||20000
1637136600000|2021-11-17 08:10:00|143.08|142.9|143.1|142.96|143.1|142.96|143.08|142.9|4293
1637136610000|2021-11-17 08:10:10|143.14||143.12||143.16||143.12||34742
1637136620000|2021-11-17 08:10:20|143.16|142.98|143.16|143|143.16|143|143.16|142.98|441
1637136630000|2021-11-17 08:10:30|143.14||143.14||143.14||143.14||100
1637136640000|2021-11-17 08:10:40|143.12|142.96|143.22|143.02|143.24|143.04|142.82|142.66|23623
1637136660000|2021-11-17 08:11:00|143.2|143|142.96|142.76|143.2|143|142.9|142.74|9301
1637136670000|2021-11-17 08:11:10|142.94|142.74|142.96|142.78|142.96|142.78|142.86|142.72|0
1637136680000|2021-11-17 08:11:20|142.94|142.74|142.96|142.76|142.96|142.82|142.92|142.74|75
1637136690000|2021-11-17 08:11:30|142.98|142.82|143.02|142.88|143.08|142.88|142.98|142.82|7795
1637136700000|2021-11-17 08:11:40|143|142.92|142.92|142.74|143|142.92|142.92|142.72|864
1637136710000|2021-11-17 08:11:50|142.96|142.8|143.02|142.86|143.02|142.86|142.94|142.8|0
1637136720000|2021-11-17 08:12:00|143.04|142.88|143.1|142.92|143.16|142.92|143.04|142.86|1280
1637136730000|2021-11-17 08:12:10|143.12|142.9|143.14|142.94|143.14|142.94|143.02|142.86|6873
1637136740000|2021-11-17 08:12:20|143.12||143.14||143.14||143.12||0
1637136750000|2021-11-17 08:12:30|143.16|142.96|143.22|143.1|143.22|143.14|143.16|142.96|23622
1637136760000|2021-11-17 08:12:40|143.26|143.12|143.32|143.18|143.34|143.18|143.26|143.12|3905
1637136770000|2021-11-17 08:12:50|143.34|143.2|143.46|143.24|143.46|143.24|143.34|143.2|2733
1637136780000|2021-11-17 08:13:00|143.44|143.26|143.46|143.28|143.46|143.28|143.44|143.26|4132
1637136790000|2021-11-17 08:13:10|143.44|143.26|142.98|142.82|143.44|143.28|142.98|142.8|17190
1637136800000|2021-11-17 08:13:20|143||143||143.02||143||0
1637136810000|2021-11-17 08:13:30|142.98|142.8|142.98|142.8|142.98|142.8|142.98|142.78|0
1637136820000|2021-11-17 08:13:40|142.96|142.78|142.8|142.66|142.96|142.78|142.8|142.64|110325
1637136840000|2021-11-17 08:14:00|142.82|142.84|142.82|142.68|142.9|142.84|142.76|142.54|126093
1637136870000|2021-11-17 08:14:30|142.8|142.66|142.84|142.68|142.84|142.68|142.76|142.6|22715
1637136910000|2021-11-17 08:15:10|142.86|142.7|142.9|142.72|142.92|142.86|142.86|142.7|11389
1637136920000|2021-11-17 08:15:20|142.92|142.74|142.98|142.8|142.98|142.8|142.92|142.74|4149
1637136930000|2021-11-17 08:15:30|142.96|142.82|143.08|142.94|143.08|142.94|142.96|142.82|6041
1637136940000|2021-11-17 08:15:40|143.06|142.92|142.94|142.82|143.06|142.92|142.94|142.78|2479
1637136950000|2021-11-17 08:15:50|||||||||700
1637136960000|2021-11-17 08:16:00|142.92|142.76|142.82|142.64|142.92|142.76|142.82|142.62|1497
1637136970000|2021-11-17 08:16:10|142.8|142.62|142.7|142.56|142.8|142.62|142.7|142.54|0
1637137010000|2021-11-17 08:16:50|||||||||12200
1637137020000|2021-11-17 08:17:00|142.72|142.58|143.02|142.86|143.04|142.88|142.72|142.58|17411
1637137030000|2021-11-17 08:17:10|143.06|142.88|143.08|142.88|143.1|142.88|143.06|142.88|1500
1637137040000|2021-11-17 08:17:20|143.06|142.86|143.04|142.88|143.06|142.88|143|142.84|7659
1637137050000|2021-11-17 08:17:30|143.06|142.9|143.1|142.96|143.16|143.04|143.04|142.9|19585
1637137060000|2021-11-17 08:17:40|143.08|143.08|143.1|143|143.16|143.08|143.08|142.96|23564
1637137070000|2021-11-17 08:17:50|143.12|143.1|143.32|143.16|143.34|143.16|143.1|143.02|35548
1637137080000|2021-11-17 08:18:00|143.3|143.18|143.4|143.22|143.42|143.22|143.3|143.18|1349
1637137090000|2021-11-17 08:18:10|143.42|143.24|143.44|143.32|143.5|143.32|143.4|143.24|500
1637137100000|2021-11-17 08:18:20|143.46|143.34|143.48|143.34|143.52|143.34|143.46|143.34|340
1637137110000|2021-11-17 08:18:30|143.52|143.36|143.5|143.36|143.52|143.36|143.5|143.36|0
1637137130000|2021-11-17 08:18:50|143.48|143.34|143.2|143.06|143.48|143.34|143.2|143.06|8520
1637137150000|2021-11-17 08:19:10|143.22|143.1|143.26|143.14|143.26|143.14|143.2|143.1|10179
1637137160000|2021-11-17 08:19:20|143.24|143.12|143.38|143.26|143.48|143.26|143.24|143.12|4340
1637137170000|2021-11-17 08:19:30|143.36|143.22|143.34|143.18|143.36|143.22|143.34|143.12|0
1637137190000|2021-11-17 08:19:50|143.32|143.16|143.32|143.18|143.32|143.18|143.32|143.16|0
1637137210000|2021-11-17 08:20:10|143.3|143.16|143.14|143.02|143.3|143.16|143.14|143.02|5002
1637137220000|2021-11-17 08:20:20|143.12||143.12||143.12||143.12||0
1637137230000|2021-11-17 08:20:30|143.1|142.94|143|142.86|143.12|142.94|142.94|142.8|1961
1637137240000|2021-11-17 08:20:40|143.04|142.88|143.1|142.98|143.18|142.98|143.04|142.88|2455
1637137250000|2021-11-17 08:20:50|143.08|142.96|143|142.84|143.08|142.96|143|142.82|24197
1637137260000|2021-11-17 08:21:00|143.02|142.88|142.94|142.76|143.1|142.94|142.94|142.74|13852
1637137270000|2021-11-17 08:21:10|142.92||142.9||142.94||142.9||50
1637137280000|2021-11-17 08:21:20|142.88|142.8|142.92|142.74|143|142.88|142.86|142.7|23264
1637137300000|2021-11-17 08:21:40|||||||||10747
1637137320000|2021-11-17 08:22:00|142.9|142.72|142.88|142.72|142.9|142.72|142.88|142.7|0
1637137330000|2021-11-17 08:22:10|142.86|142.8|143.04|142.88|143.06|142.94|142.86|142.8|6897
1637137340000|2021-11-17 08:22:20|143.02|142.86|142.96|142.84|143.02|142.86|142.96|142.84|285
1637137350000|2021-11-17 08:22:30|143|142.86|143|142.86|143.02|142.86|143|142.86|5
1637137360000|2021-11-17 08:22:40|142.98|142.84|142.98|142.84|142.98|142.84|142.96|142.84|0
1637137370000|2021-11-17 08:22:50|142.96||142.96||142.96||142.96||100
1637137380000|2021-11-17 08:23:00|142.94|142.8|142.92|142.78|142.94|142.8|142.92|142.74|1001
1637137390000|2021-11-17 08:23:10|142.94|142.8|142.92|142.76|142.94|142.8|142.92|142.74|614
1637137400000|2021-11-17 08:23:20|||||||||1500
1637137420000|2021-11-17 08:23:40|142.9|142.74|142.92|142.76|142.92|142.76|142.9|142.74|2
1637137430000|2021-11-17 08:23:50|142.9||142.9||142.9||142.9||0
1637137440000|2021-11-17 08:24:00|142.88|142.74|143.18|143.06|143.2|143.06|142.88|142.72|5977
1637137470000|2021-11-17 08:24:30|143.16|143|143.08|142.9|143.16|143|143.08|142.9|302
1637137490000|2021-11-17 08:24:50||142.92||142.94||142.94||142.92|0
1637137500000|2021-11-17 08:25:00|||||||||15500
1637137510000|2021-11-17 08:25:10|143.1|142.98|143.14|143.06|143.16|143.08|143.1|142.98|6946
1637137520000|2021-11-17 08:25:20|143.12|143.04|143.06|142.86|143.12|143.04|143.06|142.86|6260
1637137530000|2021-11-17 08:25:30|143.04|142.84|143.02|142.84|143.04|142.84|143.02|142.84|0
1637137540000|2021-11-17 08:25:40||142.86||142.86||142.86||142.86|13920
1637137550000|2021-11-17 08:25:50|143.04|142.92|143.1|143|143.18|143|143.04|142.92|7468
1637137560000|2021-11-17 08:26:00|143.12|143.02|143.16|143.02|143.16|143.02|143.12|143.02|658
1637137570000|2021-11-17 08:26:10||143.04||143.06||143.06||143|0
1637137600000|2021-11-17 08:26:40|143.14|143|143.16|143.02|143.16|143.02|143.08|143|2161
1637137620000|2021-11-17 08:27:00|||||||||702
1637137630000|2021-11-17 08:27:10|143.14|143|143.04|142.92|143.14|143|143.04|142.92|11293
1637137640000|2021-11-17 08:27:20|143.02||143||143.02||143||1300
1637137650000|2021-11-17 08:27:30|142.98|142.82|143|142.88|143.02|142.88|142.96|142.82|0
1637137670000|2021-11-17 08:27:50||142.86||142.86||142.86||142.86|2671
1637137680000|2021-11-17 08:28:00|143.02|142.88|143|142.84|143.02|142.88|143|142.82|1786
1637137690000|2021-11-17 08:28:10|143.02|142.86|143.02|142.88|143.02|142.88|143.02|142.86|0
1637137700000|2021-11-17 08:28:20|||||||||5000
1637137710000|2021-11-17 08:28:30|143|142.86|143|142.84|143|142.86|143|142.82|0
1637137720000|2021-11-17 08:28:40||142.86||142.86||142.86||142.86|0
1637137730000|2021-11-17 08:28:50|143.04|142.88|143.02|142.86|143.04|142.88|143.02|142.86|0
1637137740000|2021-11-17 08:29:00|143|142.84|142.86|142.7|143|142.84|142.86|142.68|1662
1637137750000|2021-11-17 08:29:10||142.72||142.74||142.74||142.72|0
1637137780000|2021-11-17 08:29:40|||||||||350
1637137810000|2021-11-17 08:30:10|142.84|142.76|142.76|142.6|142.84|142.76|142.76|142.6|8374
1637137820000|2021-11-17 08:30:20||142.62||142.62||142.62||142.62|0
1637137830000|2021-11-17 08:30:30|142.74||142.72||142.74||142.72||0
1637137840000|2021-11-17 08:30:40|||||||||772
1637137850000|2021-11-17 08:30:50|142.7|142.6|142.68|142.58|142.7|142.6|142.68|142.58|8182
1637137860000|2021-11-17 08:31:00|142.7|142.6|142.74|142.64|142.74|142.64|142.7|142.58|0
1637137870000|2021-11-17 08:31:10|142.76|142.68|142.74|142.62|142.76|142.7|142.74|142.62|3125
1637137880000|2021-11-17 08:31:20|142.72|142.58|142.66|142.52|142.72|142.58|142.66|142.5|0
1637137890000|2021-11-17 08:31:30||142.54||142.54||142.54||142.54|31408
1637137900000|2021-11-17 08:31:40|||||||||17
1637137920000|2021-11-17 08:32:00|142.64|142.56|142.72|142.64|142.76|142.68|142.62|142.56|37500
1637137930000|2021-11-17 08:32:10|142.7||142.7||142.7||142.7||0
1637137940000|2021-11-17 08:32:20|||||||||1113
1637137950000|2021-11-17 08:32:30|142.72|142.66|142.9|142.78|142.96|142.8|142.72|142.66|6408
1637137960000|2021-11-17 08:32:40|142.88|142.8|142.88|142.74|142.88|142.8|142.88|142.74|0
1637137970000|2021-11-17 08:32:50||142.76||142.78||142.78||142.76|487
1637137980000|2021-11-17 08:33:00|142.9|142.82|142.92|142.84|143|142.84|142.88|142.78|3269
1637137990000|2021-11-17 08:33:10|142.96|142.86|143.06|142.94|143.06|142.94|142.92|142.84|6587
1637138000000|2021-11-17 08:33:20|||||||||3
1637138010000|2021-11-17 08:33:30|143.04|142.92|143.02|142.94|143.04|142.94|143.02|142.9|37
1637138020000|2021-11-17 08:33:40|143||143||143.06||143||2804
1637138030000|2021-11-17 08:33:50|143.06|142.96|143.1|143.02|143.1|143.04|143.06|142.96|25745
1637138040000|2021-11-17 08:34:00|143.08|142.98|143.06|142.94|143.08|143|143.04|142.94|17557
1637138050000|2021-11-17 08:34:10|||||||||1000
1637138080000|2021-11-17 08:34:40||142.96||142.96||142.96||142.96|4269
1637138100000|2021-11-17 08:35:00|143.04|142.94|143.04|142.96|143.06|142.96|143.04|142.94|0
1637138130000|2021-11-17 08:35:30|143.02|142.94|142.9|142.82|143.02|142.94|142.88|142.74|16120
1637138140000|2021-11-17 08:35:40|142.92|142.84|142.92|142.88|142.92|142.88|142.92|142.84|4471
1637138160000|2021-11-17 08:36:00|142.94|142.9|143|142.9|143.02|142.9|142.94|142.86|4654
1637138180000|2021-11-17 08:36:20|142.98|142.88|142.9|142.82|142.98|142.88|142.9|142.76|189
1637138200000|2021-11-17 08:36:40|142.88|142.76|142.86|142.78|142.88|142.8|142.82|142.7|5461
1637138210000|2021-11-17 08:36:50||142.76||142.76||142.78||142.76|0
1637138220000|2021-11-17 08:37:00|||||||||1000
1637138260000|2021-11-17 08:37:40|142.9|142.78|142.88|142.82|142.98|142.82|142.88|142.78|10725
1637138270000|2021-11-17 08:37:50|142.9|142.84|142.94|142.88|142.94|142.88|142.86|142.84|1053
1637138290000|2021-11-17 08:38:10|||||||||2000
1637138330000|2021-11-17 08:38:50|143|142.9|143|142.94|143.04|142.94|143|142.9|1742
1637138340000|2021-11-17 08:39:00|142.98|142.88|142.9|142.76|142.98|142.88|142.9|142.76|2889
1637138350000|2021-11-17 08:39:10|142.92|142.8|142.92|142.82|142.94|142.82|142.9|142.8|9653
1637138360000|2021-11-17 08:39:20|142.9|142.8|142.92|142.84|142.92|142.84|142.9|142.8|0
1637138370000|2021-11-17 08:39:30|||||||||1000
1637138390000|2021-11-17 08:39:50|142.94||142.94||142.94||142.94||121
1637138400000|2021-11-17 08:40:00|142.92|142.82|142.84|142.74|142.94|142.84|142.84|142.72|5465
1637138410000|2021-11-17 08:40:10|142.86|142.72|142.66|142.56|142.86|142.72|142.66|142.56|1800
1637138420000|2021-11-17 08:40:20|142.68|142.58|142.72|142.64|142.72|142.64|142.68|142.58|6261
1637138430000|2021-11-17 08:40:30|142.7|142.62|142.72|142.64|142.72|142.64|142.7|142.62|268
1637138440000|2021-11-17 08:40:40|||||||||26
1637138450000|2021-11-17 08:40:50||142.62||142.64||142.64||142.62|2218
1637138460000|2021-11-17 08:41:00|||||||||2041
1637138470000|2021-11-17 08:41:10|142.7|142.62|142.64|142.54|142.7|142.62|142.62|142.52|789
1637138490000|2021-11-17 08:41:30|142.68|142.58|142.86|142.74|142.88|142.76|142.68|142.56|17360
1637138500000|2021-11-17 08:41:40|142.88|142.76|142.84|142.78|142.88|142.78|142.84|142.76|700
1637138510000|2021-11-17 08:41:50|142.86|142.72|142.78|142.72|142.86|142.72|142.78|142.7|7706
1637138520000|2021-11-17 08:42:00||142.7||142.7||142.7||142.7|0
1637138530000|2021-11-17 08:42:10|142.82|142.72|142.88|142.8|142.88|142.8|142.82|142.72|8031
1637138540000|2021-11-17 08:42:20|142.94|142.82|142.92|142.82|142.98|142.84|142.92|142.8|333
1637138550000|2021-11-17 08:42:30|142.94|142.84|142.98|142.86|142.98|142.86|142.94|142.84|2134
1637138560000|2021-11-17 08:42:40|143|142.88|143.06|142.94|143.08|142.94|143|142.88|2700
1637138570000|2021-11-17 08:42:50|143||143.02||143.06||143||277
1637138580000|2021-11-17 08:43:00|143|142.9|143.1|142.98|143.12|142.98|143|142.9|2864
1637138590000|2021-11-17 08:43:10|143.08||143.1||143.1||143.08||0
1637138640000|2021-11-17 08:44:00|||||||||1650
1637138650000|2021-11-17 08:44:10|143.16|143|143.1|143.02|143.2|143.04|143.1|143|14930
1637138680000|2021-11-17 08:44:40|143.12|143.04|143.2|143.12|143.24|143.12|143.12|143.04|2537
1637138690000|2021-11-17 08:44:50|143.18|143.08|143.2|143.12|143.2|143.12|143.18|143.08|466
1637138700000|2021-11-17 08:45:00|||||||||438
1637138750000|2021-11-17 08:45:50|||||||||14711
1637138760000|2021-11-17 08:46:00|143.18|143.14|143.44|143.38|143.48|143.38|143.16|143.14|18858
1637138770000|2021-11-17 08:46:10|143.5|143.36|143.46|143.38|143.5|143.38|143.44|143.36|550
1637138780000|2021-11-17 08:46:20|143.44|143.4|143.44|143.38|143.44|143.4|143.44|143.38|0
1637138790000|2021-11-17 08:46:30||143.4||143.38||143.4||143.38|0
1637138800000|2021-11-17 08:46:40|143.46|143.4|143.48|143.34|143.6|143.46|143.46|143.34|34838
1637138810000|2021-11-17 08:46:50|143.44|143.32|143.52|143.44|143.52|143.44|143.42|143.3|5318
1637138820000|2021-11-17 08:47:00|143.58|143.46|143.62|143.54|143.62|143.54|143.56|143.46|6436
1637138830000|2021-11-17 08:47:10|143.68|143.56|143.7|143.62|143.7|143.62|143.68|143.56|2486
1637138840000|2021-11-17 08:47:20|143.78|143.64|143.74|143.66|143.78|143.66|143.74|143.64|650
1637138850000|2021-11-17 08:47:30|143.76|143.64|143.78|143.66|143.8|143.66|143.72|143.64|4299
1637138860000|2021-11-17 08:47:40|143.82|143.68|143.82|143.7|143.82|143.7|143.82|143.68|0
1637138870000|2021-11-17 08:47:50|143.78|143.68|143.72|143.64|143.78|143.68|143.72|143.64|20726
1637138880000|2021-11-17 08:48:00|143.74|143.66|143.74|143.64|143.78|143.66|143.74|143.64|3494
1637138890000|2021-11-17 08:48:10|143.72|143.66|143.72|143.66|143.72|143.66|143.7|143.66|2393
1637138920000|2021-11-17 08:48:40|||||||||2968
1637138940000|2021-11-17 08:49:00|143.7|143.64|143.68|143.6|143.74|143.64|143.6|143.52|25637
1637138950000|2021-11-17 08:49:10|143.66|143.56|143.66|143.54|143.66|143.56|143.66|143.52|6500
1637139000000|2021-11-17 08:50:00|143.68|143.56|143.9|143.78|143.92|143.78|143.68|143.56|3663
1637139010000|2021-11-17 08:50:10|143.88|143.76|143.92|143.82|143.92|143.82|143.84|143.72|6400
1637139020000|2021-11-17 08:50:20|||||||||60
1637139050000|2021-11-17 08:50:50|143.98|143.84|144.24|144.06|144.26|144.12|143.98|143.84|6928
1637139060000|2021-11-17 08:51:00||144.08||144.08||144.08||144.08|0
1637139070000|2021-11-17 08:51:10|144.22|144.06|144.2|144.08|144.22|144.08|144.2|144.06|71
1637139080000|2021-11-17 08:51:20|||||||||15
1637139090000|2021-11-17 08:51:30||144.06||144.08||144.08||144.06|0
1637139100000|2021-11-17 08:51:40||144.1||144.1||144.1||144.1|0
1637139110000|2021-11-17 08:51:50|144.18|144.12|144.12|144.04|144.18|144.12|144.1|143.98|8127
1637139120000|2021-11-17 08:52:00|||||||||1000
1637139130000|2021-11-17 08:52:10|144.1|144.06|144.12|144.06|144.12|144.1|144.1|144.06|3800
1637139160000|2021-11-17 08:52:40|144.1|144.04|144.12|144.06|144.12|144.06|144.1|144|2726
1637139170000|2021-11-17 08:52:50|||||||||148
1637139180000|2021-11-17 08:53:00|144.1|144.04|143.88|143.76|144.1|144.04|143.88|143.72|18404
1637139200000|2021-11-17 08:53:20||143.78||143.8||143.8||143.78|0
1637139210000|2021-11-17 08:53:30|143.9|143.82|143.9|143.8|143.92|143.84|143.88|143.78|2295
1637139220000|2021-11-17 08:53:40|143.92||143.92||143.92||143.92||0
1637139230000|2021-11-17 08:53:50|143.9|143.78|143.8|143.74|143.9|143.78|143.8|143.74|0
1637139240000|2021-11-17 08:54:00||143.7||143.72||143.72||143.7|225
1637139250000|2021-11-17 08:54:10|143.78|143.7|143.74|143.68|143.78|143.7|143.74|143.66|0
1637139260000|2021-11-17 08:54:20||143.66||143.64||143.66||143.62|0
1637139270000|2021-11-17 08:54:30|||||||||20613
1637139290000|2021-11-17 08:54:50|143.72|143.7|143.92|143.82|143.94|143.82|143.72|143.7|3810
1637139300000|2021-11-17 08:55:00|143.9|143.78|143.86|143.76|143.9|143.8|143.82|143.74|13668
1637139320000|2021-11-17 08:55:20|143.84||143.84||143.84||143.84||58
1637139350000|2021-11-17 08:55:50||143.78||143.78||143.78||143.78|209
1637139370000|2021-11-17 08:56:10|143.86|143.8|144.08|144|144.1|144|143.86|143.8|12251
1637139380000|2021-11-17 08:56:20|144.1|144.02|144.1|144.06|144.1|144.06|144.1|144.02|796
1637139400000|2021-11-17 08:56:40|144.18|144.08|144.12|144.02|144.22|144.18|144.1|144|2527
1637139410000|2021-11-17 08:56:50|144.1|144|144.1|143.96|144.1|144|144.1|143.94|0
1637139430000|2021-11-17 08:57:10|||||||||44464
1637139440000|2021-11-17 08:57:20|144.08|143.94|144.04|143.94|144.08|143.96|144.02|143.9|1553
1637139450000|2021-11-17 08:57:30|144.02|143.9|143.98|143.82|144.02|143.9|143.98|143.82|2450
1637139460000|2021-11-17 08:57:40||143.84||143.84||143.84||143.84|0
1637139500000|2021-11-17 08:58:20|143.96|143.82|143.94|143.8|143.96|143.82|143.94|143.8|364
1637139530000|2021-11-17 08:58:50||143.82||143.82||143.82||143.82|50
1637139550000|2021-11-17 08:59:10|143.92|143.84|143.92|143.82|143.92|143.84|143.92|143.82|1500
1637139560000|2021-11-17 08:59:20|143.94|143.84|143.92|143.84|143.94|143.86|143.92|143.82|4627
1637139600000|2021-11-17 09:00:00|143.9|143.86|144.02|143.94|144.02|143.94|143.9|143.86|8061
1637139610000|2021-11-17 09:00:10|144|143.96|144.02|143.96|144.02|143.96|144|143.96|612
1637139620000|2021-11-17 09:00:20|144.08|143.98|144.02|143.94|144.12|144|144.02|143.9|8155
1637139640000|2021-11-17 09:00:40|144|143.9|143.74|143.66|144|143.9|143.74|143.6|6659
1637139650000|2021-11-17 09:00:50|143.72|143.64|143.72|143.62|143.72|143.64|143.72|143.62|0
1637139670000|2021-11-17 09:01:10|143.74|143.64|143.78|143.68|143.84|143.74|143.74|143.64|11639
1637139690000|2021-11-17 09:01:30|||||||||5000
1637139700000|2021-11-17 09:01:40|143.76||143.76||143.76||143.76||0
1637139710000|2021-11-17 09:01:50|||||||||347
1637139720000|2021-11-17 09:02:00|143.78|143.7|143.78|143.7|143.86|143.76|143.7|143.68|61533
1637139730000|2021-11-17 09:02:10|143.76|143.66|143.7|143.62|143.76|143.68|143.7|143.58|13478
1637139740000|2021-11-17 09:02:20|143.68|143.56|143.54|143.42|143.68|143.56|143.52|143.42|105196
1637139750000|2021-11-17 09:02:30|143.52|143.44|143.36|143.26|143.52|143.44|143.36|143.26|4056
1637139760000|2021-11-17 09:02:40|143.38|143.28|143.42|143.34|143.44|143.42|143.38|143.28|45182
1637139770000|2021-11-17 09:02:50|||||||||1704
1637139780000|2021-11-17 09:03:00|143.4|143.36|143.42|143.34|143.42|143.36|143.34|143.32|59710
1637139790000|2021-11-17 09:03:10|143.3|143.32|143.34|143.26|143.42|143.34|143.3|143.22|25633
1637139800000|2021-11-17 09:03:20|143.36|143.28|143.38|143.3|143.38|143.3|143.36|143.28|7642
1637139810000|2021-11-17 09:03:30|143.4|143.34|143.46|143.38|143.48|143.4|143.4|143.32|16974
1637139820000|2021-11-17 09:03:40|143.44|143.4|143.48|143.42|143.5|143.46|143.44|143.4|3098
1637139830000|2021-11-17 09:03:50|143.46|143.4|143.36|143.28|143.46|143.4|143.34|143.28|33127
1637139840000|2021-11-17 09:04:00|143.4|143.3|143.42|143.36|143.42|143.38|143.36|143.3|2195
1637139850000|2021-11-17 09:04:10|143.4|143.34|143.32|143.22|143.42|143.36|143.32|143.22|6902
1637139860000|2021-11-17 09:04:20|143.2|143.2|143.38|143.28|143.38|143.28|143.2|143.18|22877
1637139870000|2021-11-17 09:04:30|143.36||143.34||143.36||143.34||16
1637139880000|2021-11-17 09:04:40|143.26|143.26|143.22|143.12|143.34|143.26|143.22|143.08|24707
1637139900000|2021-11-17 09:05:00|143.1|143.08|143.1|143.02|143.22|143.1|143.1|143|34758
1637139910000|2021-11-17 09:05:10|143.08|143|143.02|142.98|143.08|143|143.02|142.98|6999
1637139920000|2021-11-17 09:05:20|143.04|142.96|143.02|142.96|143.04|142.96|143.02|142.96|3500
1637139940000|2021-11-17 09:05:40|||||||||270833
1637139960000|2021-11-17 09:06:00|143|142.9|143|142.92|143.02|142.96|142.98|142.88|7011
1637139970000|2021-11-17 09:06:10|143.02|142.94|143.02|142.98|143.04|143|143|142.94|6992
1637139980000|2021-11-17 09:06:20|143|142.94|143|142.88|143|142.94|143|142.88|1203
1637139990000|2021-11-17 09:06:30||142.9||142.9||142.9||142.9|0
1637140000000|2021-11-17 09:06:40|142.98||142.96||142.98||142.96||0
1637140020000|2021-11-17 09:07:00|143|142.92|143|142.96|143|142.96|143|142.92|2698
1637140030000|2021-11-17 09:07:10|142.98|142.94|142.94|142.88|142.98|142.94|142.94|142.88|1808
1637140040000|2021-11-17 09:07:20||142.9||142.9||142.9||142.9|701
1637140060000|2021-11-17 09:07:40|142.98|142.92|142.88|142.76|143|142.94|142.88|142.76|12467
1637140070000|2021-11-17 09:07:50|142.86||142.84||142.86||142.84||393
1637140080000|2021-11-17 09:08:00|142.82|142.74|142.78|142.7|142.82|142.74|142.78|142.66|2796
1637140090000|2021-11-17 09:08:10|142.76|142.68|142.76|142.68|142.76|142.68|142.76|142.68|0
1637140100000|2021-11-17 09:08:20|||||||||690
1637140110000|2021-11-17 09:08:30|142.74|142.66|142.68|142.6|142.74|142.68|142.68|142.6|5000
1637140120000|2021-11-17 09:08:40|142.66|142.56|142.64|142.56|142.66|142.56|142.64|142.56|991
1637140130000|2021-11-17 09:08:50|142.62|142.5|142.62|142.54|142.62|142.58|142.52|142.48|50163
1637140140000|2021-11-17 09:09:00|142.64|142.56|142.82|142.72|142.84|142.72|142.64|142.56|13715
1637140150000|2021-11-17 09:09:10|142.78|142.7|142.68|142.6|142.78|142.7|142.68|142.6|10055
1637140160000|2021-11-17 09:09:20||142.62||142.62||142.62||142.62|0
1637140170000|2021-11-17 09:09:30|142.66|142.6|142.66|142.58|142.66|142.6|142.62|142.5|2881
1637140180000|2021-11-17 09:09:40|142.64|142.6|142.64|142.56|142.66|142.6|142.64|142.54|3014
1637140190000|2021-11-17 09:09:50|142.66|142.58|142.64|142.62|142.74|142.66|142.64|142.58|56802
1637140210000|2021-11-17 09:10:10|142.68|142.64|142.64|142.58|142.68|142.64|142.64|142.56|4608
1637140220000|2021-11-17 09:10:20|142.68|142.6|142.66|142.58|142.68|142.62|142.66|142.58|2794
1637140230000|2021-11-17 09:10:30|||||||||300
1637140240000|2021-11-17 09:10:40|142.64||142.66||142.66||142.64||217
1637140250000|2021-11-17 09:10:50|142.64|142.56|142.64|142.56|142.64|142.56|142.64|142.56|1000
1637140260000|2021-11-17 09:11:00|142.66|142.58|142.82|142.74|142.82|142.74|142.66|142.58|4959
1637140270000|2021-11-17 09:11:10|142.88|142.76|142.74|142.68|142.88|142.76|142.74|142.68|22504
1637140280000|2021-11-17 09:11:20|142.76|142.7|142.76|142.68|142.76|142.7|142.76|142.68|0
1637140290000|2021-11-17 09:11:30|142.74||142.74||142.74||142.74||0
1637140300000|2021-11-17 09:11:40|142.72||142.72||142.72||142.72||5
1637140310000|2021-11-17 09:11:50|142.74|142.7|142.76|142.7|142.76|142.72|142.74|142.7|2155
1637140320000|2021-11-17 09:12:00|142.78|142.72|142.86|142.78|142.88|142.78|142.78|142.72|1960
1637140340000|2021-11-17 09:12:20|142.84|142.8|142.86|142.78|142.86|142.8|142.84|142.78|15
1637140350000|2021-11-17 09:12:30|142.88|142.8|142.88|142.8|142.88|142.8|142.88|142.8|2679
1637140370000|2021-11-17 09:12:50|142.9|142.82|142.96|142.84|142.96|142.84|142.9|142.82|0
1637140380000|2021-11-17 09:13:00|142.94|142.86|143|142.92|143|142.92|142.94|142.86|2758
1637140390000|2021-11-17 09:13:10|142.98||142.98||142.98||142.98||942
1637140400000|2021-11-17 09:13:20|142.96|142.9|142.74|142.68|142.96|142.9|142.72|142.64|32199
1637140410000|2021-11-17 09:13:30|142.76|142.7|142.72|142.68|142.78|142.74|142.72|142.68|16766
1637140420000|2021-11-17 09:13:40|142.7|142.66|142.66|142.56|142.7|142.66|142.66|142.56|7299
1637140430000|2021-11-17 09:13:50||142.54||142.58||142.58||142.54|0
1637140440000|2021-11-17 09:14:00|142.68|142.6|142.78|142.68|142.88|142.8|142.66|142.6|20993
1637140450000|2021-11-17 09:14:10|142.74|142.7|142.74|142.7|142.78|142.7|142.74|142.7|1000
1637140460000|2021-11-17 09:14:20|142.78|142.72|142.86|142.74|142.86|142.78|142.78|142.72|14389
1637140470000|2021-11-17 09:14:30|142.82|142.76|142.82|142.78|142.82|142.78|142.82|142.76|1309
1637140480000|2021-11-17 09:14:40|142.86||142.86||142.86||142.86||71
1637140500000|2021-11-17 09:15:00|||||||||1751
1637140510000|2021-11-17 09:15:10|142.84||142.84||142.84||142.84||200
1637140520000|2021-11-17 09:15:20|142.82||142.84||142.84||142.82||0
1637140530000|2021-11-17 09:15:30||142.8||142.8||142.8||142.8|502
1637140540000|2021-11-17 09:15:40|142.86|142.84|142.88|142.8|142.9|142.84|142.86|142.8|6009
1637140550000|2021-11-17 09:15:50|142.9|142.78|142.86|142.78|142.9|142.78|142.86|142.78|0
1637140560000|2021-11-17 09:16:00|142.9|142.8|142.88|142.8|142.9|142.8|142.88|142.8|0
1637140570000|2021-11-17 09:16:10|142.86|142.78|142.86|142.8|142.86|142.8|142.86|142.78|0
1637140590000|2021-11-17 09:16:30|142.88|142.82|143|142.92|143|142.92|142.88|142.82|6402
1637140610000|2021-11-17 09:16:50|142.98|142.9|142.9|142.84|142.98|142.9|142.9|142.84|302
1637140620000|2021-11-17 09:17:00|142.88|142.82|142.68|142.58|142.88|142.82|142.66|142.58|8458
1637140630000|2021-11-17 09:17:10|142.66|142.54|142.66|142.54|142.66|142.54|142.66|142.54|0
1637140640000|2021-11-17 09:17:20|142.64|142.52|142.58|142.48|142.64|142.54|142.58|142.46|60
1637140650000|2021-11-17 09:17:30|||||||||2356
1637140660000|2021-11-17 09:17:40|||||||||4178
1637140670000|2021-11-17 09:17:50|142.56|142.46|142.52|142.44|142.56|142.46|142.52|142.42|3484
1637140680000|2021-11-17 09:18:00||142.42||142.42||142.42||142.4|5921
1637140690000|2021-11-17 09:18:10|||||||||19348
1637140700000|2021-11-17 09:18:20|142.54|142.46|142.68|142.62|142.74|142.62|142.54|142.42|10589
1637140710000|2021-11-17 09:18:30|142.7|142.6|142.66|142.6|142.7|142.64|142.64|142.58|11342
1637140750000|2021-11-17 09:19:10|142.62|142.58|142.6|142.5|142.66|142.58|142.52|142.42|28933
1637140760000|2021-11-17 09:19:20|||||||||46
1637140780000|2021-11-17 09:19:40||142.52||142.52||142.54||142.52|1150
1637140790000|2021-11-17 09:19:50|142.64|142.54|142.68|142.58|142.68|142.62|142.64|142.54|8620
1637140800000|2021-11-17 09:20:00|142.66|142.56|142.66|142.6|142.68|142.62|142.66|142.56|0
1637140810000|2021-11-17 09:20:10|142.68||142.68||142.68||142.68||0
1637140820000|2021-11-17 09:20:20|142.66||142.66||142.66||142.66||0
1637140830000|2021-11-17 09:20:30|142.64|142.58|142.54|142.48|142.64|142.58|142.54|142.44|10153
1637140840000|2021-11-17 09:20:40|142.52|142.46|142.42|142.36|142.52|142.46|142.42|142.3|4492
1637140850000|2021-11-17 09:20:50|142.4|142.3|142.42|142.34|142.44|142.34|142.38|142.28|9795
1637140860000|2021-11-17 09:21:00|142.44|142.36|142.44|142.36|142.46|142.36|142.42|142.34|18575
1637140870000|2021-11-17 09:21:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|1757
1637140880000|2021-11-17 09:21:20|||||||||76488
1637140900000|2021-11-17 09:21:40|||||||||6980
1637140910000|2021-11-17 09:21:50||142.36||142.36||142.36||142.36|0
1637140920000|2021-11-17 09:22:00|||||||||8380
1637140930000|2021-11-17 09:22:10|||||||||3093
1637140940000|2021-11-17 09:22:20||142.38||142.36||142.38||142.36|13540
1637140950000|2021-11-17 09:22:30|||||||||17034
1637140960000|2021-11-17 09:22:40|142.44|142.38|142.48|142.42|142.54|142.42|142.44|142.38|6973
1637140980000|2021-11-17 09:23:00|142.5|142.44|142.54|142.46|142.62|142.52|142.5|142.44|1034
1637140990000|2021-11-17 09:23:10|||||||||27174
1637141000000|2021-11-17 09:23:20|||||||||5000
1637141010000|2021-11-17 09:23:30|142.58|142.48|142.66|142.56|142.66|142.56|142.58|142.48|5327
1637141030000|2021-11-17 09:23:50|||||||||1439
1637141050000|2021-11-17 09:24:10|142.68|142.66|142.72|142.6|142.84|142.74|142.68|142.6|32103
1637141060000|2021-11-17 09:24:20|142.7|142.58|142.68|142.58|142.7|142.58|142.68|142.56|4924
1637141090000|2021-11-17 09:24:50|142.7|142.6|142.8|142.7|142.86|142.74|142.7|142.6|26533
1637141100000|2021-11-17 09:25:00||142.72||142.72||142.72||142.72|0
1637141110000|2021-11-17 09:25:10|142.78||142.78||142.78||142.78||581
1637141120000|2021-11-17 09:25:20|||||||||6964
1637141130000|2021-11-17 09:25:30|142.82|142.74|142.84|142.74|142.84|142.74|142.82|142.74|1401
1637141140000|2021-11-17 09:25:40|142.86|142.8|142.84|142.78|142.88|142.8|142.78|142.7|18889
1637141150000|2021-11-17 09:25:50|142.82|142.76|142.78|142.66|142.82|142.76|142.78|142.66|8567
1637141170000|2021-11-17 09:26:10|||||||||117
1637141190000|2021-11-17 09:26:30|||||||||2000
1637141200000|2021-11-17 09:26:40||142.68||142.68||142.68||142.68|0
1637141230000|2021-11-17 09:27:10||142.72||142.72||142.72||142.72|0
1637141240000|2021-11-17 09:27:20|142.76|142.68|142.6|142.5|142.76|142.68|142.6|142.48|3750
1637141250000|2021-11-17 09:27:30|142.62|142.52|142.6|142.5|142.62|142.54|142.58|142.5|0
1637141280000|2021-11-17 09:28:00|142.62||142.6||142.62||142.6||19
1637141290000|2021-11-17 09:28:10|142.62|142.54|142.7|142.62|142.7|142.64|142.62|142.54|21972
1637141300000|2021-11-17 09:28:20||142.64||142.64||142.64||142.62|0
1637141330000|2021-11-17 09:28:50|142.68|142.6|142.6|142.5|142.68|142.6|142.6|142.5|3695
1637141340000|2021-11-17 09:29:00|142.56|142.48|142.44|142.36|142.56|142.48|142.44|142.34|29875
1637141350000|2021-11-17 09:29:10|142.46|142.38|142.5|142.46|142.5|142.46|142.46|142.38|18107
1637141360000|2021-11-17 09:29:20|||||||||23000
1637141370000|2021-11-17 09:29:30|||||||||15346
1637141380000|2021-11-17 09:29:40|142.52|142.48|142.62|142.52|142.62|142.52|142.52|142.48|2238
1637141390000|2021-11-17 09:29:50||142.5||142.5||142.5||142.5|0
1637141400000|2021-11-17 09:30:00|142.6|142.46|142.56|142.46|142.6|142.46|142.54|142.46|200
1637141410000|2021-11-17 09:30:10|142.58|142.48|142.56|142.46|142.58|142.48|142.56|142.46|0
1637141430000|2021-11-17 09:30:30|142.58|142.48|142.58|142.48|142.58|142.48|142.58|142.48|7435
1637141440000|2021-11-17 09:30:40|142.56|142.46|142.58|142.48|142.6|142.48|142.56|142.46|1389
1637141450000|2021-11-17 09:30:50|142.54||142.54||142.54||142.54||0
1637141460000|2021-11-17 09:31:00|142.58|142.5|142.78|142.68|142.82|142.7|142.58|142.5|5688
1637141470000|2021-11-17 09:31:10|142.8||142.8||142.8||142.8||3502
1637141480000|2021-11-17 09:31:20|142.78|142.64|142.74|142.64|142.8|142.64|142.7|142.64|6984
1637141500000|2021-11-17 09:31:40|142.72||142.7||142.72||142.7||0
1637141510000|2021-11-17 09:31:50|142.68|142.6|142.68|142.6|142.7|142.6|142.64|142.6|1826
1637141520000|2021-11-17 09:32:00||142.58||142.64||142.64||142.54|0
1637141530000|2021-11-17 09:32:10|142.74|142.66|142.76|142.66|142.76|142.66|142.74|142.66|217
1637141540000|2021-11-17 09:32:20|142.72||142.76||142.76||142.72||50
1637141550000|2021-11-17 09:32:30|142.74||142.74||142.74||142.74||0
1637141580000|2021-11-17 09:33:00|142.72|142.62|142.68|142.6|142.72|142.62|142.66|142.54|69
1637141590000|2021-11-17 09:33:10||142.62||142.62||142.62||142.62|0
1637141600000|2021-11-17 09:33:20|142.7|142.64|142.76|142.64|142.76|142.64|142.7|142.64|2755
1637141620000|2021-11-17 09:33:40|142.74||142.72||142.74||142.72||467
1637141630000|2021-11-17 09:33:50|142.7|142.62|142.64|142.54|142.7|142.62|142.64|142.5|14687
1637141640000|2021-11-17 09:34:00|||||||||28
1637141660000|2021-11-17 09:34:20|142.62|142.52|142.58|142.48|142.62|142.52|142.54|142.42|0
1637141680000|2021-11-17 09:34:40|142.54|142.46|142.56|142.44|142.56|142.46|142.54|142.44|691
1637141700000|2021-11-17 09:35:00|142.58|142.48|142.58|142.48|142.58|142.48|142.58|142.48|0
1637141710000|2021-11-17 09:35:10|||||||||6970
1637141720000|2021-11-17 09:35:20|142.6|142.5|142.52|142.48|142.6|142.5|142.52|142.48|10425
1637141730000|2021-11-17 09:35:30|142.56||142.56||142.56||142.54||24
1637141750000|2021-11-17 09:35:50|142.54|142.44|142.46|142.36|142.54|142.44|142.46|142.36|5225
1637141770000|2021-11-17 09:36:10|142.44||142.44||142.44||142.44||0
1637141780000|2021-11-17 09:36:20|142.46|142.38|142.6|142.48|142.6|142.48|142.46|142.38|6316
1637141790000|2021-11-17 09:36:30|142.56||142.56||142.56||142.56||0
1637141800000|2021-11-17 09:36:40|142.54|142.46|142.48|142.36|142.54|142.46|142.48|142.36|6884
1637141810000|2021-11-17 09:36:50|142.5|142.38|142.52|142.42|142.52|142.42|142.5|142.38|0
1637141820000|2021-11-17 09:37:00|142.5|142.4|142.46|142.36|142.5|142.4|142.46|142.36|0
1637141830000|2021-11-17 09:37:10|||||||||5500
1637141840000|2021-11-17 09:37:20|||||||||2228
1637141850000|2021-11-17 09:37:30||142.32||142.34||142.34||142.32|1157
1637141860000|2021-11-17 09:37:40||142.32||142.32||142.34||142.32|0
1637141870000|2021-11-17 09:37:50||142.34||142.36||142.36||142.34|0
1637141880000|2021-11-17 09:38:00||142.34||142.34||142.34||142.32|0
1637141890000|2021-11-17 09:38:10|||||||||2106
1637141900000|2021-11-17 09:38:20||142.32||142.32||142.32||142.32|0
1637141910000|2021-11-17 09:38:30||142.34||142.34||142.34||142.34|0
1637141920000|2021-11-17 09:38:40||142.36||142.34||142.36||142.34|8
1637141940000|2021-11-17 09:39:00||142.36||142.34||142.36||142.34|0
1637141960000|2021-11-17 09:39:20||142.36||142.36||142.36||142.36|2
1637141980000|2021-11-17 09:39:40||142.38||142.36||142.38||142.36|0
1637142020000|2021-11-17 09:40:20|142.48|142.38|142.68|142.56|142.7|142.58|142.46|142.36|14764
1637142030000|2021-11-17 09:40:30|142.7|142.58|142.72|142.62|142.72|142.62|142.7|142.56|0
1637142050000|2021-11-17 09:40:50|142.7|142.58|142.66|142.58|142.7|142.58|142.64|142.54|2560
1637142060000|2021-11-17 09:41:00|142.64|142.54|142.6|142.5|142.64|142.54|142.6|142.5|1457
1637142070000|2021-11-17 09:41:10|142.62|142.52|142.6|142.52|142.64|142.52|142.6|142.52|3479
1637142080000|2021-11-17 09:41:20|142.58||142.58||142.58||142.58||0
1637142100000|2021-11-17 09:41:40|||||||||851
1637142170000|2021-11-17 09:42:50|142.56|142.48|142.5|142.46|142.56|142.48|142.5|142.44|4329
1637142180000|2021-11-17 09:43:00|142.52|142.48|142.56|142.48|142.56|142.48|142.52|142.48|5437
1637142190000|2021-11-17 09:43:10|142.54|142.46|142.56|142.46|142.56|142.46|142.54|142.46|20539
1637142200000|2021-11-17 09:43:20|142.54|142.48|142.52|142.46|142.54|142.48|142.52|142.46|0
1637142210000|2021-11-17 09:43:30|||||||||338
1637142230000|2021-11-17 09:43:50|142.5|142.42|142.42|142.36|142.5|142.42|142.42|142.36|3588
1637142250000|2021-11-17 09:44:10|||||||||4183
1637142260000|2021-11-17 09:44:20||142.38||142.36||142.38||142.36|13137
1637142300000|2021-11-17 09:45:00|||||||||112764
1637142310000|2021-11-17 09:45:10|142.44|142.38|142.42|142.38|142.5|142.46|142.42|142.38|67175
1637142320000|2021-11-17 09:45:20|142.4|142.36|142.44|142.32|142.5|142.46|142.38|142.32|61343
1637142340000|2021-11-17 09:45:40||142.34||142.34||142.34||142.34|0
1637142370000|2021-11-17 09:46:10|142.42|142.32|142.28|142.2|142.42|142.32|142.28|142.2|6289
1637142380000|2021-11-17 09:46:20|142.26|142.22|142.28|142.22|142.3|142.22|142.26|142.2|14360
1637142390000|2021-11-17 09:46:30|142.26|142.2|142.26|142.2|142.26|142.2|142.26|142.2|7
1637142400000|2021-11-17 09:46:40|||||||||13056
1637142420000|2021-11-17 09:47:00|||||||||16133
1637142450000|2021-11-17 09:47:30|||||||||34958
1637142480000|2021-11-17 09:48:00|142.28|142.22|142.4|142.3|142.4|142.32|142.28|142.22|25830
1637142490000|2021-11-17 09:48:10|142.36||142.36||142.36||142.36||898
1637142530000|2021-11-17 09:48:50|142.34|142.28|142.22|142.1|142.34|142.28|142.22|142.08|6526
1637142540000|2021-11-17 09:49:00|142.2||142.18||142.2||142.18||12422
1637142550000|2021-11-17 09:49:10|142.2|142.12|142.24|142.18|142.24|142.2|142.2|142.12|6895
1637142560000|2021-11-17 09:49:20|142.26|142.2|142.28|142.24|142.28|142.24|142.26|142.2|826
1637142570000|2021-11-17 09:49:30||142.22||142.24||142.24||142.22|9605
1637142600000|2021-11-17 09:50:00|142.3|142.26|142.38|142.28|142.42|142.28|142.3|142.24|8114
1637142610000|2021-11-17 09:50:10|142.36|142.3|142.4|142.32|142.4|142.32|142.36|142.3|716
1637142630000|2021-11-17 09:50:30|142.38|142.3|142.36|142.26|142.38|142.3|142.34|142.24|17250
1637142640000|2021-11-17 09:50:40|142.34||142.34||142.34||142.34||0
1637142660000|2021-11-17 09:51:00|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.24|3310
1637142670000|2021-11-17 09:51:10|142.34|142.26|142.32|142.24|142.34|142.26|142.32|142.24|5986
1637142680000|2021-11-17 09:51:20|142.34|142.26|142.32|142.24|142.34|142.26|142.32|142.24|678
1637142690000|2021-11-17 09:51:30|142.34|142.26|142.34|142.26|142.34|142.26|142.34|142.26|16000
1637142730000|2021-11-17 09:52:10|142.3|142.28|142.34|142.28|142.34|142.28|142.3|142.26|3911
1637142740000|2021-11-17 09:52:20|142.32|142.24|142.3|142.24|142.32|142.24|142.3|142.24|1771
1637142750000|2021-11-17 09:52:30|142.28|142.22|142.24|142.18|142.28|142.22|142.22|142.14|15185
1637142760000|2021-11-17 09:52:40|142.22|142.16|142.24|142.14|142.24|142.16|142.22|142.14|1315
1637142810000|2021-11-17 09:53:30|||||||||534
1637142820000|2021-11-17 09:53:40|142.22||142.22||142.22||142.22||1
1637142840000|2021-11-17 09:54:00|142.24|142.16|142.22|142.18|142.24|142.18|142.22|142.16|0
1637142850000|2021-11-17 09:54:10|||||||||200
1637142860000|2021-11-17 09:54:20|||||||||100
1637142880000|2021-11-17 09:54:40|142.24|142.2|142.3|142.24|142.3|142.26|142.22|142.2|6037
1637142900000|2021-11-17 09:55:00|142.28|142.22|142.3|142.24|142.3|142.24|142.28|142.2|0
1637142910000|2021-11-17 09:55:10|||||||||4912
1637142920000|2021-11-17 09:55:20||142.2||142.2||142.2||142.2|0
1637142950000|2021-11-17 09:55:50|||||||||6969
1637142980000|2021-11-17 09:56:20|142.28|142.18|142.28|142.18|142.3|142.22|142.22|142.14|3230
1637143000000|2021-11-17 09:56:40|142.3|142.28|142.3|142.22|142.3|142.28|142.3|142.18|800
1637143010000|2021-11-17 09:56:50|142.28|142.2|142.28|142.18|142.28|142.2|142.28|142.18|0
1637143080000|2021-11-17 09:58:00||142.2||142.2||142.2||142.2|1841
1637143090000|2021-11-17 09:58:10||142.18||142.18||142.2||142.18|1392
1637143100000|2021-11-17 09:58:20|142.26||142.24||142.26||142.24||271
1637143110000|2021-11-17 09:58:30|||||||||14606
1637143120000|2021-11-17 09:58:40|142.22|142.16|142.2|142.14|142.22|142.16|142.2|142.1|5151
1637143180000|2021-11-17 09:59:40|||||||||847
1637143190000|2021-11-17 09:59:50|142.22|142.2|142.22|142.16|142.22|142.2|142.22|142.16|3192
1637143220000|2021-11-17 10:00:20||142.18||142.16||142.18||142.16|0
1637143230000|2021-11-17 10:00:30|||||||||5000
1637143250000|2021-11-17 10:00:50||142.18||142.18||142.18||142.16|192
1637143270000|2021-11-17 10:01:10|142.24|142.2|142.26|142.2|142.26|142.2|142.24|142.2|1873
1637143300000|2021-11-17 10:01:40|||||||||1000
1637143310000|2021-11-17 10:01:50|142.28|142.22|142.32|142.24|142.32|142.24|142.28|142.2|25378
1637143330000|2021-11-17 10:02:10|142.3||142.3||142.3||142.3||355
1637143340000|2021-11-17 10:02:20|142.28||142.3||142.3||142.28||200
1637143350000|2021-11-17 10:02:30|142.28|142.2|142.3|142.2|142.3|142.24|142.28|142.18|5048
1637143360000|2021-11-17 10:02:40||142.22||142.24||142.24||142.2|689
1637143380000|2021-11-17 10:03:00|142.28||142.28||142.28||142.28||0
1637143390000|2021-11-17 10:03:10|142.3|142.26|142.42|142.34|142.44|142.34|142.3|142.26|8272
1637143400000|2021-11-17 10:03:20|142.4|142.32|142.32|142.24|142.4|142.32|142.32|142.24|953
1637143430000|2021-11-17 10:03:50|142.3|142.22|142.4|142.32|142.42|142.4|142.28|142.2|13810
1637143450000|2021-11-17 10:04:10|||||||||1757
1637143460000|2021-11-17 10:04:20|142.36|142.3|142.34|142.28|142.36|142.3|142.28|142.18|17889
1637143470000|2021-11-17 10:04:30||142.3||142.3||142.3||142.3|161
1637143480000|2021-11-17 10:04:40|142.36|142.28|142.32|142.26|142.36|142.34|142.28|142.22|10293
1637143510000|2021-11-17 10:05:10|||||||||1430
1637143530000|2021-11-17 10:05:30|142.3|142.22|142.18|142.12|142.3|142.22|142.18|142.12|5057
1637143540000|2021-11-17 10:05:40|142.2|142.14|142.24|142.14|142.24|142.14|142.2|142.14|2162
1637143550000|2021-11-17 10:05:50|142.28|142.18|142.3|142.24|142.3|142.24|142.28|142.18|2150
1637143560000|2021-11-17 10:06:00|142.34||142.34||142.34||142.34||0
1637143580000|2021-11-17 10:06:20|142.36|142.26|142.42|142.32|142.44|142.32|142.36|142.26|2579
1637143590000|2021-11-17 10:06:30|||||||||1498
1637143600000|2021-11-17 10:06:40|142.44|142.34|142.62|142.52|142.62|142.52|142.44|142.34|4581
1637143610000|2021-11-17 10:06:50|142.64|142.54|142.58|142.52|142.66|142.56|142.58|142.5|3014
1637143620000|2021-11-17 10:07:00|142.56|142.5|142.56|142.44|142.56|142.5|142.52|142.44|3483
1637143630000|2021-11-17 10:07:10|142.54|142.42|142.52|142.42|142.54|142.42|142.52|142.42|0
1637143650000|2021-11-17 10:07:30||142.44||142.44||142.44||142.44|247
1637143660000|2021-11-17 10:07:40|142.5|142.42|142.48|142.42|142.5|142.42|142.48|142.42|2105
1637143670000|2021-11-17 10:07:50|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|5852
1637143680000|2021-11-17 10:08:00|142.54|142.46|142.6|142.48|142.6|142.48|142.54|142.46|2196
1637143690000|2021-11-17 10:08:10|142.58|142.5|142.58|142.5|142.58|142.52|142.58|142.5|1741
1637143700000|2021-11-17 10:08:20|142.6|142.48|142.6|142.58|142.6|142.58|142.58|142.48|7645
1637143710000|2021-11-17 10:08:30|142.58|142.52|142.62|142.58|142.62|142.58|142.58|142.48|7513
1637143740000|2021-11-17 10:09:00|142.67|142.58|142.68|142.55|142.75|142.6|142.67|142.55|250
1637143750000|2021-11-17 10:09:10|142.71|142.58|142.71|142.58|142.71|142.58|142.71|142.58|0
1637143760000|2021-11-17 10:09:20|142.66|142.55|142.71|142.6|142.71|142.6|142.66|142.55|0
1637143790000|2021-11-17 10:09:50|142.83|142.7|142.76|142.65|142.83|142.7|142.76|142.65|3005
1637143800000|2021-11-17 10:10:00|142.78|142.7|142.78|142.65|142.83|142.7|142.78|142.65|0
1637143810000|2021-11-17 10:10:10|142.83|142.7|142.73|142.6|142.83|142.7|142.68|142.55|21
1637143820000|2021-11-17 10:10:20|142.68|142.55|142.81|142.7|142.81|142.7|142.64|142.53|2691
1637143830000|2021-11-17 10:10:30|142.76|142.65|142.76|142.65|142.76|142.65|142.76|142.65|0
1637143840000|2021-11-17 10:10:40|142.81|142.7|142.68|142.55|142.81|142.7|142.68|142.55|1339
1637143860000|2021-11-17 10:11:00|142.72|142.57|142.77|142.62|142.77|142.62|142.72|142.57|0
1637143870000|2021-11-17 10:11:10|142.75|142.57|142.68|142.57|142.75|142.57|142.68|142.57|0
1637143880000|2021-11-17 10:11:20|142.73|142.62|142.72|142.57|142.77|142.62|142.72|142.57|0
1637143890000|2021-11-17 10:11:30|142.77|142.64|142.77|142.64|142.77|142.64|142.77|142.64|0
1637143900000|2021-11-17 10:11:40|142.72|142.59|142.73|142.62|142.73|142.62|142.68|142.57|776
1637143920000|2021-11-17 10:12:00|142.71|142.55|142.71|142.6|142.71|142.6|142.66|142.55|1500
1637143930000|2021-11-17 10:12:10|142.66|142.55|142.66|142.55|142.71|142.6|142.66|142.53|1028
1637143950000|2021-11-17 10:12:30|142.71|142.6|142.66|142.55|142.71|142.6|142.66|142.55|0
1637143960000|2021-11-17 10:12:40|142.71|142.6|142.65|142.52|142.71|142.6|142.65|142.52|1500
1637143970000|2021-11-17 10:12:50|142.67|142.53|142.65|142.56|142.67|142.58|142.6|142.53|0
1637143980000|2021-11-17 10:13:00|142.6|142.51|142.65|142.56|142.65|142.56|142.6|142.51|0
1637143990000|2021-11-17 10:13:10|142.56|142.43|142.61|142.5|142.61|142.5|142.56|142.41|168
1637144000000|2021-11-17 10:13:20|142.56|142.45|142.56|142.45|142.56|142.45|142.56|142.45|0
1637144020000|2021-11-17 10:13:40|142.61|142.5|142.61|142.5|142.61|142.5|142.61|142.5|0
1637144030000|2021-11-17 10:13:50|142.56|142.45|142.56|142.47|142.61|142.52|142.56|142.45|5
1637144040000|2021-11-17 10:14:00|142.61|142.52|142.62|142.53|142.71|142.58|142.56|142.47|409
1637144060000|2021-11-17 10:14:20|142.67|142.58|142.73|142.58|142.73|142.6|142.66|142.53|130
1637144070000|2021-11-17 10:14:30|142.71|142.53|142.66|142.53|142.71|142.53|142.66|142.53|0
1637144080000|2021-11-17 10:14:40|142.71|142.58|142.66|142.53|142.71|142.58|142.66|142.53|0
1637144100000|2021-11-17 10:15:00|142.65|142.54|142.65|142.54|142.65|142.54|142.65|142.54|1
1637144120000|2021-11-17 10:15:20|142.68|142.53|142.64|142.53|142.69|142.58|142.64|142.53|2327
1637144130000|2021-11-17 10:15:30|142.69|142.58|142.68|142.53|142.73|142.58|142.68|142.53|0
1637144140000|2021-11-17 10:15:40|142.73|142.58|142.68|142.53|142.73|142.58|142.68|142.53|0
1637144150000|2021-11-17 10:15:50|142.73|142.57|142.68|142.57|142.73|142.62|142.68|142.57|0
1637144160000|2021-11-17 10:16:00|142.73|142.62|142.68|142.57|142.73|142.62|142.68|142.57|1005
1637144170000|2021-11-17 10:16:10|142.73|142.62|142.73|142.62|142.73|142.62|142.73|142.62|0
1637144190000|2021-11-17 10:16:30|142.68|142.57|142.73|142.62|142.73|142.64|142.68|142.57|0
1637144220000|2021-11-17 10:17:00|142.68|142.57|142.68|142.57|142.68|142.57|142.68|142.57|0
1637144240000|2021-11-17 10:17:20|142.77|142.64|142.74|142.63|142.77|142.68|142.72|142.63|2000
1637144250000|2021-11-17 10:17:30|142.79|142.68|142.9|142.77|142.95|142.82|142.74|142.65|261
1637144260000|2021-11-17 10:17:40|142.95|142.82|142.82|142.71|142.95|142.82|142.82|142.71|2791
1637144270000|2021-11-17 10:17:50|142.84|142.76|142.85|142.7|142.89|142.8|142.82|142.7|724
1637144280000|2021-11-17 10:18:00|142.81|142.68|142.76|142.63|142.81|142.68|142.76|142.63|0
1637144290000|2021-11-17 10:18:10|142.73|142.6|142.85|142.74|142.85|142.74|142.68|142.53|6274
1637144300000|2021-11-17 10:18:20|142.82|142.69|142.82|142.69|142.87|142.74|142.82|142.69|0
1637144310000|2021-11-17 10:18:30|142.87|142.65|142.82|142.65|142.87|142.7|142.82|142.65|1332
1637144320000|2021-11-17 10:18:40|142.87|142.74|142.87|142.74|142.87|142.74|142.82|142.69|0
1637144330000|2021-11-17 10:18:50|142.82|142.69|142.85|142.74|142.85|142.74|142.82|142.69|0
1637144360000|2021-11-17 10:19:20|142.87|142.78|142.92|142.83|142.97|142.88|142.82|142.73|3127
1637144370000|2021-11-17 10:19:30|143|142.87|143|142.87|143.05|142.92|143|142.87|0
1637144390000|2021-11-17 10:19:50|143.05|142.92|143.14|142.99|143.19|143.06|143.05|142.92|2592
1637144400000|2021-11-17 10:20:00|143.19|143.04|143.17|143.04|143.19|143.04|143.17|143.04|0
1637144410000|2021-11-17 10:20:10|143.21|142.99|143.19|143.04|143.21|143.04|143.14|142.99|0
1637144420000|2021-11-17 10:20:20|143.14|142.99|143.17|143.04|143.21|143.04|143.14|142.99|0
1637144440000|2021-11-17 10:20:40|143.12|143.01|143.17|143.06|143.17|143.06|143.12|143.01|0
1637144460000|2021-11-17 10:21:00|143.33|143.16|143.12|143.05|143.35|143.2|143.12|143.05|1040
1637144470000|2021-11-17 10:21:10|143.17|143.1|143.08|142.91|143.17|143.1|143.04|142.87|3804
1637144480000|2021-11-17 10:21:20|143.13|142.96|143.12|142.97|143.13|142.97|143.12|142.96|0
1637144510000|2021-11-17 10:21:50|143.14|143.03|143.21|143.08|143.21|143.08|143.14|143.03|0
1637144520000|2021-11-17 10:22:00|143.14|142.99|143.19|143.04|143.19|143.04|143.14|142.99|0
1637144530000|2021-11-17 10:22:10|143.14|142.99|143.14|142.99|143.19|143.04|143.14|142.99|0
1637144540000|2021-11-17 10:22:20|143.19|143.04|143.14|142.99|143.19|143.04|143.14|142.99|0
1637144550000|2021-11-17 10:22:30|143.19|143.04|143.19|143.04|143.19|143.04|143.19|143.04|0
1637144570000|2021-11-17 10:22:50|143.14|142.99|143.21|143.06|143.21|143.06|143.14|142.99|0
1637144580000|2021-11-17 10:23:00|143.16|143.01|143.21|143.06|143.21|143.06|143.16|143.01|0
1637144590000|2021-11-17 10:23:10|143.16|143.01|143.16|143.01|143.16|143.01|143.16|143.01|0
1637144620000|2021-11-17 10:23:40|143.19|143.06|143.14|143.01|143.19|143.06|143.14|143.01|0
1637144630000|2021-11-17 10:23:50|||||||||1070
1637144640000|2021-11-17 10:24:00|143.16|143.08|143.3|143.18|143.36|143.24|143.16|143.08|9298
1637144650000|2021-11-17 10:24:10|143.28|143.14|143.28|143.2|143.28|143.2|143.26|143.14|4358
1637144690000|2021-11-17 10:24:50|143.26||143.28||143.28||143.26||2100
1637144700000|2021-11-17 10:25:00||143.22||143.22||143.22||143.22|0
1637144710000|2021-11-17 10:25:10|143.3|143.24|143.3|143.26|143.3|143.26|143.3|143.24|26
1637144730000|2021-11-17 10:25:30|143.34|143.3|143.4|143.3|143.42|143.32|143.34|143.3|241
1637144740000|2021-11-17 10:25:40||143.32||143.32||143.32||143.32|0
1637144760000|2021-11-17 10:26:00|143.34|143.3|143.18|143.06|143.34|143.3|143.16|143.06|13717
1637144770000|2021-11-17 10:26:10|143.16|143.04|143.24|143.18|143.24|143.18|143.14|143.04|47648
1637144780000|2021-11-17 10:26:20|143.22|143.14|143.22|143.12|143.22|143.14|143.22|143.08|2731
1637144790000|2021-11-17 10:26:30||143.14||143.14||143.14||143.14|740
1637144800000|2021-11-17 10:26:40||143.12||143.12||143.12||143.1|0
1637144850000|2021-11-17 10:27:30||143.14||143.14||143.14||143.14|6
1637144860000|2021-11-17 10:27:40|||||||||1608
1637144870000|2021-11-17 10:27:50|||||||||104
1637144880000|2021-11-17 10:28:00|143.24|143.16|143.36|143.28|143.36|143.28|143.24|143.16|14942
1637144890000|2021-11-17 10:28:10|143.34||143.34||143.34||143.34||0
1637144900000|2021-11-17 10:28:20|143.36|143.3|143.42|143.36|143.42|143.36|143.36|143.3|3091
1637144910000|2021-11-17 10:28:30|143.46|143.38|143.48|143.38|143.48|143.4|143.46|143.38|411
1637144930000|2021-11-17 10:28:50|143.5|143.4|143.62|143.54|143.64|143.54|143.5|143.4|4137
1637144940000|2021-11-17 10:29:00|143.64|143.58|143.64|143.56|143.7|143.6|143.62|143.54|5125
1637144950000|2021-11-17 10:29:10|143.66|143.58|143.72|143.62|143.74|143.62|143.66|143.58|2069
1637144960000|2021-11-17 10:29:20|143.76|143.64|143.74|143.64|143.76|143.64|143.74|143.62|0
1637144970000|2021-11-17 10:29:30|||||||||2769
1637144980000|2021-11-17 10:29:40|143.72|143.62|143.7|143.6|143.72|143.64|143.68|143.58|17699
1637144990000|2021-11-17 10:29:50|143.68|143.58|143.7|143.58|143.7|143.58|143.68|143.56|0
1637145000000|2021-11-17 10:30:00||143.56||143.56||143.58||143.56|0
1637145010000|2021-11-17 10:30:10|143.68||143.68||143.68||143.68||0
1637145030000|2021-11-17 10:30:30|143.66|143.54|143.58|143.48|143.66|143.54|143.58|143.48|5562
1637145040000|2021-11-17 10:30:40|143.56|143.52|143.52|143.44|143.56|143.52|143.52|143.42|3637
1637145060000|2021-11-17 10:31:00|143.54|143.48|143.7|143.64|143.74|143.64|143.54|143.48|17442
1637145080000|2021-11-17 10:31:20|143.68|143.6|143.56|143.48|143.68|143.64|143.56|143.44|4994
1637145110000|2021-11-17 10:31:50|143.54|143.46|143.56|143.48|143.56|143.48|143.52|143.46|7799
1637145120000|2021-11-17 10:32:00|143.58|143.5|143.58|143.44|143.6|143.54|143.52|143.42|19326
1637145130000|2021-11-17 10:32:10|143.56|143.42|143.58|143.46|143.58|143.48|143.52|143.42|2664
1637145140000|2021-11-17 10:32:20|143.56|143.44|143.56|143.46|143.56|143.46|143.56|143.44|183
1637145160000|2021-11-17 10:32:40|143.54|143.48|143.6|143.54|143.6|143.54|143.52|143.48|9932
1637145170000|2021-11-17 10:32:50|143.62|143.56|143.68|143.6|143.68|143.6|143.62|143.54|10273
1637145180000|2021-11-17 10:33:00|143.66||143.64||143.66||143.64||0
1637145190000|2021-11-17 10:33:10|143.62|143.56|143.48|143.4|143.64|143.6|143.48|143.38|151734
1637145200000|2021-11-17 10:33:20|143.5|143.38|143.5|143.38|143.5|143.38|143.44|143.36|4126
1637145210000|2021-11-17 10:33:30|143.52|143.44|143.56|143.46|143.56|143.52|143.52|143.44|14728
1637145230000|2021-11-17 10:33:50||143.5||143.5||143.5||143.5|339
1637145260000|2021-11-17 10:34:20|143.54||143.56||143.56||143.54||1050
1637145270000|2021-11-17 10:34:30|||||||||1742
1637145280000|2021-11-17 10:34:40|||||||||75
1637145290000|2021-11-17 10:34:50|143.6|143.52|143.62|143.52|143.64|143.58|143.6|143.52|2230
1637145300000|2021-11-17 10:35:00|143.6|143.5|143.56|143.46|143.6|143.5|143.56|143.44|2775
1637145310000|2021-11-17 10:35:10||143.48||143.48||143.48||143.48|0
1637145360000|2021-11-17 10:36:00|143.6|143.46|143.64|143.58|143.68|143.6|143.6|143.46|4966
1637145370000|2021-11-17 10:36:10|143.68|143.6|143.76|143.68|143.76|143.68|143.64|143.6|1242
1637145380000|2021-11-17 10:36:20|143.78||143.8||143.82||143.78||0
1637145420000|2021-11-17 10:37:00|143.78||143.78||143.78||143.78||175
1637145430000|2021-11-17 10:37:10|143.8|143.7|143.92|143.82|143.96|143.86|143.8|143.7|8300
1637145440000|2021-11-17 10:37:20|143.94|143.86|143.94|143.86|143.94|143.86|143.94|143.86|0
1637145460000|2021-11-17 10:37:40|||||||||10000
1637145490000|2021-11-17 10:38:10|143.92|143.84|143.74|143.64|143.92|143.84|143.74|143.62|14548
1637145500000|2021-11-17 10:38:20|143.76|143.68|143.76|143.68|143.76|143.68|143.76|143.68|0
1637145520000|2021-11-17 10:38:40||143.7||143.7||143.7||143.68|0
1637145540000|2021-11-17 10:39:00|143.74|143.68|143.74|143.68|143.74|143.68|143.74|143.68|2
1637145550000|2021-11-17 10:39:10|||||||||2834
1637145590000|2021-11-17 10:39:50|143.72|143.66|143.7|143.66|143.74|143.66|143.7|143.66|2966
1637145600000|2021-11-17 10:40:00||143.68||143.68||143.68||143.68|0
1637145610000|2021-11-17 10:40:10|143.72|143.66|143.72|143.66|143.72|143.66|143.7|143.66|4271
1637145620000|2021-11-17 10:40:20|||||||||87
1637145630000|2021-11-17 10:40:30|143.74|143.68|143.8|143.72|143.8|143.72|143.74|143.68|21320
1637145660000|2021-11-17 10:41:00|||||||||13827
1637145690000|2021-11-17 10:41:30|143.78|143.74|143.72|143.68|143.78|143.74|143.7|143.62|19271
1637145710000|2021-11-17 10:41:50|143.74||143.74||143.74||143.74||0
1637145740000|2021-11-17 10:42:20|143.76|143.7|143.76|143.68|143.78|143.7|143.76|143.68|6000
1637145750000|2021-11-17 10:42:30|143.7|143.66|143.68|143.58|143.7|143.66|143.68|143.56|9745
1637145780000|2021-11-17 10:43:00|143.7|143.6|143.84|143.78|143.84|143.78|143.7|143.6|1186
1637145800000|2021-11-17 10:43:20|143.82|143.74|143.74|143.64|143.82|143.74|143.72|143.64|10906
1637145810000|2021-11-17 10:43:30|143.72||143.72||143.72||143.72||1001
1637145820000|2021-11-17 10:43:40|143.74|143.66|143.64|143.58|143.74|143.66|143.64|143.56|5646
1637145830000|2021-11-17 10:43:50|143.66|143.6|143.68|143.62|143.68|143.64|143.66|143.6|1164
1637145840000|2021-11-17 10:44:00|143.7|143.64|143.78|143.66|143.78|143.66|143.7|143.64|3313
1637145850000|2021-11-17 10:44:10|143.76||143.74||143.76||143.74||0
1637145860000|2021-11-17 10:44:20|143.72|143.64|143.88|143.78|143.88|143.78|143.7|143.62|23
1637145880000|2021-11-17 10:44:40|143.86|143.76|143.84|143.76|143.86|143.76|143.84|143.76|2097
1637145890000|2021-11-17 10:44:50|143.86|143.74|143.88|143.8|143.88|143.8|143.86|143.74|0
1637145900000|2021-11-17 10:45:00|143.86|143.78|143.86|143.78|143.86|143.78|143.86|143.78|0
1637145910000|2021-11-17 10:45:10|||||||||2739
1637145920000|2021-11-17 10:45:20||143.8||143.8||143.8||143.8|27
1637145960000|2021-11-17 10:46:00|||||||||215
1637146000000|2021-11-17 10:46:40|143.88|143.82|144|143.92|144|143.92|143.86|143.82|12056
1637146050000|2021-11-17 10:47:30|144.02|143.94|144.06|143.96|144.06|144|144.02|143.94|10517
1637146070000|2021-11-17 10:47:50|144.04||144.04||144.04||144.04||0
1637146080000|2021-11-17 10:48:00|144.06|144|144.04|144|144.06|144|144.04|144|0
1637146090000|2021-11-17 10:48:10|144.06||144.06||144.06||144.06||0
1637146100000|2021-11-17 10:48:20|144.04||144.06||144.06||144.04||0
1637146120000|2021-11-17 10:48:40|||||||||33
1637146140000|2021-11-17 10:49:00|144.04||144.04||144.04||144.04||0
1637146150000|2021-11-17 10:49:10|144.06|144.02|144.12|144.04|144.2|144.1|144.06|144.02|7245
1637146160000|2021-11-17 10:49:20|144.14|144.06|144.16|144.08|144.16|144.08|144.14|144.06|0
1637146170000|2021-11-17 10:49:30|144.18||144.18||144.18||144.18||0
1637146180000|2021-11-17 10:49:40|||||||||36277
1637146200000|2021-11-17 10:50:00|144.14|144.06|144.08|144.04|144.14|144.06|144.08|144.02|13000
1637146210000|2021-11-17 10:50:10|144.1|144.06|144|143.92|144.14|144.06|144|143.92|8701
1637146220000|2021-11-17 10:50:20|143.98|143.9|144|143.92|144|143.92|143.98|143.88|0
1637146230000|2021-11-17 10:50:30|143.98|143.9|143.94|143.86|143.98|143.9|143.94|143.86|0
1637146240000|2021-11-17 10:50:40|||||||||2948
1637146250000|2021-11-17 10:50:50|143.96|143.88|143.98|143.9|143.98|143.94|143.96|143.88|3422
1637146260000|2021-11-17 10:51:00|143.96|143.88|143.96|143.88|143.96|143.88|143.96|143.86|0
1637146270000|2021-11-17 10:51:10|143.94|143.9|143.96|143.9|143.96|143.9|143.94|143.9|0
1637146280000|2021-11-17 10:51:20|143.98|143.92|143.98|143.92|143.98|143.92|143.98|143.92|354
1637146290000|2021-11-17 10:51:30|143.96|143.9|143.96|143.86|143.96|143.9|143.96|143.84|5929
1637146300000|2021-11-17 10:51:40|143.94|143.84|143.92|143.8|143.94|143.84|143.92|143.78|0
1637146320000|2021-11-17 10:52:00|143.9|143.82|143.92|143.84|143.92|143.88|143.88|143.82|10
1637146330000|2021-11-17 10:52:10|143.9|143.82|143.9|143.84|143.9|143.84|143.9|143.82|0
1637146350000|2021-11-17 10:52:30|||||||||1376
1637146360000|2021-11-17 10:52:40|143.92|143.86|144.02|143.9|144.02|143.94|143.92|143.86|3101
1637146370000|2021-11-17 10:52:50|144||144||144||144||0
1637146380000|2021-11-17 10:53:00|144.02|143.92|144.08|143.98|144.1|143.98|144.02|143.92|838
1637146390000|2021-11-17 10:53:10|144.1|144|144.12|144.02|144.14|144.02|144.1|143.98|4797
1637146400000|2021-11-17 10:53:20|||||||||975
1637146420000|2021-11-17 10:53:40|144.1|144|143.96|143.86|144.1|144|143.96|143.86|4550
1637146430000|2021-11-17 10:53:50|144|143.9|144.02|143.96|144.02|143.96|144|143.9|2710
1637146440000|2021-11-17 10:54:00||143.92||143.92||143.92||143.92|0
1637146450000|2021-11-17 10:54:10||143.96||143.96||143.96||143.96|0
1637146480000|2021-11-17 10:54:40|144|143.92|143.98|143.9|144|143.92|143.96|143.86|121
1637146500000|2021-11-17 10:55:00|144||144||144||144||0
1637146510000|2021-11-17 10:55:10|143.98|143.88|143.88|143.8|143.98|143.88|143.86|143.8|8270
1637146520000|2021-11-17 10:55:20|||||||||906
1637146530000|2021-11-17 10:55:30|||||||||7200
1637146540000|2021-11-17 10:55:40|143.86|143.78|143.86|143.78|143.86|143.78|143.86|143.76|200
1637146550000|2021-11-17 10:55:50|143.8|143.8|143.78|143.7|143.8|143.8|143.78|143.7|604
1637146560000|2021-11-17 10:56:00|||||||||1197
1637146570000|2021-11-17 10:56:10|143.76||143.76||143.76||143.76||222
1637146580000|2021-11-17 10:56:20|143.74|143.72|143.7|143.6|143.74|143.72|143.68|143.58|1954
1637146590000|2021-11-17 10:56:30|143.68||143.68||143.68||143.68||0
1637146600000|2021-11-17 10:56:40|143.66|143.58|143.66|143.58|143.66|143.58|143.66|143.56|0
1637146610000|2021-11-17 10:56:50|143.64|143.56|143.62|143.54|143.64|143.56|143.62|143.54|0
1637146620000|2021-11-17 10:57:00|143.6|143.52|143.6|143.52|143.6|143.52|143.6|143.5|2000
1637146650000|2021-11-17 10:57:30|||||||||684
1637146660000|2021-11-17 10:57:40|143.58|143.5|143.52|143.42|143.58|143.5|143.5|143.4|0
1637146670000|2021-11-17 10:57:50|143.54|143.44|143.56|143.48|143.56|143.5|143.52|143.44|1224
1637146680000|2021-11-17 10:58:00||143.5||143.5||143.5||143.48|0
1637146690000|2021-11-17 10:58:10|143.58|143.48|143.54|143.48|143.6|143.5|143.54|143.48|2301
1637146710000|2021-11-17 10:58:30|||||||||696
1637146730000|2021-11-17 10:58:50|143.52|143.46|143.42|143.32|143.52|143.46|143.42|143.32|648
1637146740000|2021-11-17 10:59:00||143.3||143.3||143.3||143.3|0
1637146750000|2021-11-17 10:59:10||143.32||143.32||143.32||143.3|0
1637146760000|2021-11-17 10:59:20||143.3||143.3||143.32||143.3|0
1637146770000|2021-11-17 10:59:30|143.4|143.32|143.38|143.32|143.42|143.38|143.32|143.22|16842
1637146780000|2021-11-17 10:59:40|||||||||349
1637146790000|2021-11-17 10:59:50|143.4||143.4||143.4||143.4||396
1637146800000|2021-11-17 11:00:00|143.38|143.3|143.38|143.28|143.38|143.3|143.38|143.26|6
1637146820000|2021-11-17 11:00:20|143.36|143.3|143.36|143.28|143.36|143.32|143.36|143.28|0
1637146830000|2021-11-17 11:00:30|||||||||2792
1637146840000|2021-11-17 11:00:40|||||||||22
1637146930000|2021-11-17 11:02:10|||||||||138
1637146940000|2021-11-17 11:02:20|143.38|143.3|143.46|143.4|143.54|143.44|143.38|143.3|8428
1637146950000|2021-11-17 11:02:30|143.48||143.5||143.5||143.48||0
1637146960000|2021-11-17 11:02:40|143.48|143.38|143.38|143.34|143.48|143.38|143.38|143.28|4953
1637146970000|2021-11-17 11:02:50|143.36|143.28|143.34|143.24|143.36|143.28|143.34|143.24|12
1637146980000|2021-11-17 11:03:00|143.32|143.28|143.32|143.28|143.32|143.28|143.32|143.28|0
1637147000000|2021-11-17 11:03:20|143.3|143.24|143.28|143.22|143.3|143.24|143.28|143.22|10413
1637147010000|2021-11-17 11:03:30||143.2||143.2||143.2||143.2|0
1637147020000|2021-11-17 11:03:40|143.26|143.18|143.28|143.2|143.28|143.2|143.26|143.16|1383
1637147050000|2021-11-17 11:04:10||143.22||143.22||143.22||143.22|0
1637147060000|2021-11-17 11:04:20|143.26|143.18|143.24|143.2|143.26|143.2|143.24|143.18|0
1637147080000|2021-11-17 11:04:40|143.28|143.22|143.26|143.18|143.28|143.24|143.26|143.18|1102
1637147090000|2021-11-17 11:04:50||143.2||143.2||143.2||143.2|3000
1637147100000|2021-11-17 11:05:00|143.24||143.26||143.26||143.24||0
1637147110000|2021-11-17 11:05:10|143.28|143.22|143.26|143.22|143.28|143.22|143.26|143.22|40
1637147120000|2021-11-17 11:05:20|143.28||143.26||143.28||143.26||7931
1637147140000|2021-11-17 11:05:40|143.24||143.24||143.24||143.24||0
1637147150000|2021-11-17 11:05:50|143.22|143.2|143.22|143.2|143.22|143.2|143.22|143.2|7
1637147160000|2021-11-17 11:06:00|143.24||143.24||143.24||143.24||0
1637147170000|2021-11-17 11:06:10|143.22|143.18|143.18|143.1|143.22|143.18|143.18|143.1|6124
1637147180000|2021-11-17 11:06:20||143.08||143.08||143.08||143.08|0
1637147190000|2021-11-17 11:06:30||143.1||143.1||143.1||143.1|0
1637147200000|2021-11-17 11:06:40|143.16|143.08|143.14|143.06|143.16|143.08|143.14|143.06|80
1637147210000|2021-11-17 11:06:50||143.08||143.08||143.08||143.08|0
1637147220000|2021-11-17 11:07:00|143.16|143.1|143.18|143.12|143.2|143.14|143.14|143.1|12743
1637147230000|2021-11-17 11:07:10|143.16|143.1|143.14|143.1|143.18|143.1|143.14|143.1|70
1637147240000|2021-11-17 11:07:20|||||||||304
1637147340000|2021-11-17 11:09:00|143.12|143.06|143.12|143.02|143.12|143.06|143.04|142.98|2532
1637147360000|2021-11-17 11:09:20|143.08|143|143.06|142.96|143.08|143|143.06|142.96|669
1637147380000|2021-11-17 11:09:40||143||143||143||143|0
1637147430000|2021-11-17 11:10:30|||||||||8710
1637147490000|2021-11-17 11:11:30|143.08|143.02|143.06|143.02|143.08|143.02|143.06|143|23803
1637147500000|2021-11-17 11:11:40||143||143||143||143|2505
1637147580000|2021-11-17 11:13:00|143.04||143.06||143.06||143.04||3163
1637147590000|2021-11-17 11:13:10|||||||||1283
1637147600000|2021-11-17 11:13:20|143.04|142.98|143.02|142.94|143.06|142.98|143.02|142.94|112
1637147610000|2021-11-17 11:13:30||142.92||142.98||142.98||142.92|0
1637147620000|2021-11-17 11:13:40|||||||||10083
1637147650000|2021-11-17 11:14:10|||||||||896
1637147660000|2021-11-17 11:14:20|143.04|143|143.04|142.96|143.06|143|142.96|142.88|12857
1637147670000|2021-11-17 11:14:30|143.06|142.98|143.06|143|143.08|143|143.06|142.98|0
1637147690000|2021-11-17 11:14:50|143.04|142.98|142.96|142.88|143.04|142.98|142.96|142.86|9013
1637147710000|2021-11-17 11:15:10|142.94|142.86|142.92|142.84|142.94|142.86|142.92|142.82|489
1637147790000|2021-11-17 11:16:30|||||||||20
1637147850000|2021-11-17 11:17:30|142.9|142.8|142.7|142.62|142.9|142.8|142.7|142.62|1541
1637147860000|2021-11-17 11:17:40|142.68|142.64|142.72|142.64|142.74|142.68|142.6|142.54|11287
1637147870000|2021-11-17 11:17:50||142.62||142.62||142.64||142.62|0
1637147880000|2021-11-17 11:18:00|142.7|142.6|142.68|142.6|142.7|142.6|142.68|142.6|100
1637147890000|2021-11-17 11:18:10|142.72|142.66|142.72|142.66|142.72|142.66|142.72|142.66|4619
1637147920000|2021-11-17 11:18:40|142.7|142.6|142.64|142.56|142.7|142.6|142.64|142.52|12525
1637147980000|2021-11-17 11:19:40|142.62|142.54|142.52|142.38|142.64|142.54|142.52|142.38|5160
1637147990000|2021-11-17 11:19:50|142.5|142.4|142.48|142.4|142.5|142.42|142.48|142.4|288
1637148000000|2021-11-17 11:20:00|142.46|142.38|142.44|142.36|142.52|142.44|142.44|142.34|15824
1637148010000|2021-11-17 11:20:10|142.42|142.34|142.44|142.34|142.44|142.34|142.42|142.3|0
1637148030000|2021-11-17 11:20:30||142.36||142.34||142.38||142.34|140
1637148040000|2021-11-17 11:20:40||142.38||142.38||142.38||142.38|2700
1637148050000|2021-11-17 11:20:50|142.42||142.42||142.42||142.42||2000
1637148080000|2021-11-17 11:21:20|142.44|142.4|142.58|142.5|142.6|142.5|142.44|142.4|10307
1637148090000|2021-11-17 11:21:30||142.52||142.48||142.52||142.48|24771
1637148100000|2021-11-17 11:21:40|142.56|142.52|142.48|142.4|142.56|142.52|142.48|142.4|1504
1637148130000|2021-11-17 11:22:10||142.42||142.42||142.44||142.42|0
1637148140000|2021-11-17 11:22:20|142.5|142.44|142.58|142.52|142.58|142.52|142.5|142.44|3490
1637148150000|2021-11-17 11:22:30|142.56|142.5|142.5|142.42|142.56|142.5|142.48|142.4|21615
1637148160000|2021-11-17 11:22:40|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|0
1637148180000|2021-11-17 11:23:00|142.54|142.46|142.56|142.44|142.58|142.48|142.54|142.44|7495
1637148200000|2021-11-17 11:23:20|142.54|142.42|142.52|142.42|142.54|142.42|142.52|142.42|4219
1637148210000|2021-11-17 11:23:30|||||||||691
1637148270000|2021-11-17 11:24:30|||||||||8818
1637148290000|2021-11-17 11:24:50|142.54|142.44|142.52|142.44|142.56|142.48|142.52|142.44|16236
1637148300000|2021-11-17 11:25:00||142.42||142.44||142.46||142.42|0
1637148310000|2021-11-17 11:25:10||142.46||142.46||142.46||142.46|0
1637148320000|2021-11-17 11:25:20|142.5|142.44|142.36|142.28|142.5|142.44|142.36|142.28|18110
1637148330000|2021-11-17 11:25:30|142.34|142.26|142.32|142.22|142.34|142.28|142.32|142.2|0
1637148340000|2021-11-17 11:25:40|142.28|142.2|142.28|142.2|142.28|142.2|142.28|142.2|0
1637148350000|2021-11-17 11:25:50|142.32||142.28||142.32||142.28||0
1637148370000|2021-11-17 11:26:10|142.3|142.22|142.36|142.32|142.36|142.34|142.3|142.22|4435
1637148400000|2021-11-17 11:26:40|||||||||20959
1637148410000|2021-11-17 11:26:50|||||||||15296
1637148430000|2021-11-17 11:27:10|142.38|142.34|142.4|142.36|142.4|142.36|142.38|142.34|2822
1637148440000|2021-11-17 11:27:20||142.34||142.34||142.34||142.34|0
1637148460000|2021-11-17 11:27:40|142.42|142.36|142.52|142.48|142.54|142.5|142.42|142.36|40217
1637148470000|2021-11-17 11:27:50|142.5|142.44|142.46|142.34|142.5|142.44|142.46|142.34|4033
1637148500000|2021-11-17 11:28:20||142.36||142.36||142.36||142.36|0
1637148510000|2021-11-17 11:28:30|||||||||3336
1637148520000|2021-11-17 11:28:40|||||||||127
1637148560000|2021-11-17 11:29:20|142.48|142.38|142.64|142.56|142.7|142.6|142.48|142.38|14756
1637148570000|2021-11-17 11:29:30|142.62|142.54|142.56|142.48|142.62|142.56|142.56|142.48|5
1637148600000|2021-11-17 11:30:00|142.58|142.52|142.66|142.6|142.66|142.6|142.58|142.52|8711
1637148610000|2021-11-17 11:30:10|142.64|142.58|142.66|142.6|142.66|142.6|142.64|142.56|1391
1637148630000|2021-11-17 11:30:30|142.64|142.58|142.56|142.48|142.66|142.58|142.56|142.48|7276
1637148660000|2021-11-17 11:31:00|142.54|142.44|142.48|142.38|142.54|142.44|142.48|142.36|3264
1637148670000|2021-11-17 11:31:10|||||||||10000
1637148700000|2021-11-17 11:31:40|142.46|142.4|142.52|142.44|142.52|142.48|142.44|142.4|16095
1637148710000|2021-11-17 11:31:50||142.46||142.46||142.46||142.46|0
1637148720000|2021-11-17 11:32:00|142.5||142.5||142.5||142.5||33
1637148730000|2021-11-17 11:32:10|142.48|142.42|142.46|142.42|142.48|142.42|142.46|142.42|5
1637148740000|2021-11-17 11:32:20|142.44|142.38|142.34|142.26|142.44|142.38|142.34|142.22|10096
1637148750000|2021-11-17 11:32:30|142.36|142.28|142.38|142.34|142.38|142.34|142.36|142.28|11578
1637148760000|2021-11-17 11:32:40|142.42|142.36|142.42|142.34|142.42|142.36|142.42|142.34|960
1637148780000|2021-11-17 11:33:00|||||||||3156
1637148790000|2021-11-17 11:33:10|||||||||16000
1637148800000|2021-11-17 11:33:20|||||||||3488
1637148820000|2021-11-17 11:33:40|||||||||1000
1637148830000|2021-11-17 11:33:50|142.4|142.32|142.42|142.36|142.42|142.38|142.38|142.32|2785
1637148840000|2021-11-17 11:34:00|142.44|142.38|142.52|142.44|142.52|142.44|142.44|142.38|12794
1637148880000|2021-11-17 11:34:40|142.5|142.42|142.5|142.44|142.5|142.44|142.5|142.42|76
1637148900000|2021-11-17 11:35:00|142.48||142.48||142.5||142.48||0
1637148910000|2021-11-17 11:35:10|142.46|142.42|142.48|142.42|142.48|142.42|142.46|142.42|1974
1637148940000|2021-11-17 11:35:40|||||||||1566
1637148960000|2021-11-17 11:36:00|142.46|142.4|142.46|142.34|142.46|142.42|142.46|142.34|2728
1637148970000|2021-11-17 11:36:10|142.44|142.36|142.42|142.32|142.44|142.36|142.42|142.32|2879
1637148980000|2021-11-17 11:36:20|||||||||1426
1637149000000|2021-11-17 11:36:40||142.34||142.34||142.34||142.34|0
1637149030000|2021-11-17 11:37:10||142.36||142.34||142.36||142.34|100
1637149050000|2021-11-17 11:37:30|142.44|142.36|142.42|142.36|142.46|142.36|142.42|142.36|5359
1637149060000|2021-11-17 11:37:40|||||||||3035
1637149080000|2021-11-17 11:38:00|||||||||26
1637149120000|2021-11-17 11:38:40|142.4||142.4||142.42||142.4||675
1637149130000|2021-11-17 11:38:50|142.38|142.34|142.38|142.34|142.38|142.34|142.38|142.34|2518
1637149150000|2021-11-17 11:39:10|142.36|142.32|142.32|142.24|142.36|142.32|142.3|142.22|1451
1637149160000|2021-11-17 11:39:20||142.26||142.24||142.26||142.24|0
1637149170000|2021-11-17 11:39:30|142.3||142.3||142.3||142.3||100
1637149200000|2021-11-17 11:40:00|||||||||1054
1637149210000|2021-11-17 11:40:10|142.28|142.26|142.32|142.24|142.34|142.28|142.28|142.24|7456
1637149230000|2021-11-17 11:40:30|142.3||142.3||142.32||142.3||69
1637149250000|2021-11-17 11:40:50|142.28|142.2|142.22|142.12|142.28|142.2|142.2|142.1|2467
1637149260000|2021-11-17 11:41:00|142.24|142.18|142.32|142.24|142.32|142.26|142.24|142.18|17044
1637149270000|2021-11-17 11:41:10|142.3|142.22|142.3|142.2|142.3|142.22|142.3|142.18|5558
1637149280000|2021-11-17 11:41:20|142.28|142.18|142.22|142.12|142.28|142.18|142.22|142.12|6987
1637149310000|2021-11-17 11:41:50||142.16||142.16||142.16||142.16|39
1637149320000|2021-11-17 11:42:00|||||||||351
1637149360000|2021-11-17 11:42:40|||||||||141
1637149410000|2021-11-17 11:43:30|||||||||7292
1637149460000|2021-11-17 11:44:20|142.24|142.18|142.3|142.22|142.36|142.26|142.24|142.18|7604
1637149480000|2021-11-17 11:44:40|142.28|142.2|142.24|142.16|142.28|142.2|142.24|142.16|9494
1637149510000|2021-11-17 11:45:10||142.18||142.16||142.18||142.16|10090
1637149520000|2021-11-17 11:45:20||142.18||142.18||142.18||142.18|6990
1637149530000|2021-11-17 11:45:30||142.16||142.16||142.16||142.16|0
1637149540000|2021-11-17 11:45:40||142.18||142.16||142.18||142.16|3070
1637149550000|2021-11-17 11:45:50||142.18||142.16||142.18||142.16|1000
1637149560000|2021-11-17 11:46:00|142.26|142.18|142.32|142.26|142.34|142.28|142.24|142.18|9680
1637149580000|2021-11-17 11:46:20|142.3|142.24|142.3|142.22|142.3|142.24|142.3|142.22|0
1637149600000|2021-11-17 11:46:40||142.24||142.22||142.24||142.22|220
1637149610000|2021-11-17 11:46:50|142.32|142.24|142.42|142.34|142.44|142.34|142.32|142.24|3369
1637149620000|2021-11-17 11:47:00|142.4|142.32|142.4|142.32|142.4|142.32|142.4|142.32|100
1637149630000|2021-11-17 11:47:10|142.42|142.34|142.42|142.34|142.42|142.34|142.42|142.34|0
1637149640000|2021-11-17 11:47:20|142.4|142.3|142.36|142.3|142.4|142.3|142.36|142.28|2742
1637149660000|2021-11-17 11:47:40|142.4|142.32|142.38|142.32|142.44|142.32|142.38|142.32|149
1637149670000|2021-11-17 11:47:50||142.3||142.3||142.3||142.3|60
1637149700000|2021-11-17 11:48:20||142.32||142.32||142.32||142.32|3677
1637149740000|2021-11-17 11:49:00|||||||||3489
1637149770000|2021-11-17 11:49:30|142.36|142.3|142.32|142.24|142.36|142.3|142.32|142.24|3554
1637149780000|2021-11-17 11:49:40|142.3|142.22|142.28|142.26|142.3|142.26|142.28|142.22|0
1637149800000|2021-11-17 11:50:00|142.3|142.28|142.38|142.32|142.38|142.32|142.3|142.26|4063
1637149810000|2021-11-17 11:50:10||142.3||142.32||142.32||142.28|40
1637149860000|2021-11-17 11:51:00|142.36|142.28|142.36|142.32|142.38|142.32|142.36|142.28|74
1637149910000|2021-11-17 11:51:50|142.34|142.28|142.38|142.32|142.44|142.36|142.3|142.26|16851
1637149920000|2021-11-17 11:52:00||142.3||142.3||142.3||142.3|0
1637149930000|2021-11-17 11:52:10|142.4|142.32|142.44|142.36|142.44|142.36|142.4|142.32|551
1637149940000|2021-11-17 11:52:20|||||||||184
1637149960000|2021-11-17 11:52:40|142.42|142.34|142.42|142.34|142.44|142.38|142.4|142.34|0
1637149970000|2021-11-17 11:52:50|142.4|142.32|142.4|142.32|142.4|142.32|142.38|142.32|0
1637149980000|2021-11-17 11:53:00|142.42|142.34|142.4|142.32|142.42|142.34|142.38|142.32|0
1637149990000|2021-11-17 11:53:10|142.38||142.4||142.4||142.38||0
1637150020000|2021-11-17 11:53:40|142.38||142.4||142.4||142.38||343
1637150040000|2021-11-17 11:54:00|142.38||142.38||142.38||142.38||0
1637150050000|2021-11-17 11:54:10|||||||||1404
1637150070000|2021-11-17 11:54:30|142.36||142.36||142.38||142.36||1105
1637150110000|2021-11-17 11:55:10|142.38|142.34|142.3|142.22|142.4|142.34|142.3|142.2|13443
1637150120000|2021-11-17 11:55:20|||||||||1882
1637150130000|2021-11-17 11:55:30||142.24||142.22||142.24||142.22|0
1637150160000|2021-11-17 11:56:00|||||||||6400
1637150170000|2021-11-17 11:56:10|142.32|142.3|142.48|142.4|142.48|142.46|142.32|142.3|26470
1637150180000|2021-11-17 11:56:20|142.46|142.36|142.4|142.36|142.46|142.36|142.4|142.36|1
1637150210000|2021-11-17 11:56:50|142.38|142.32|142.4|142.32|142.4|142.32|142.38|142.28|3753
1637150220000|2021-11-17 11:57:00|142.38|142.34|142.54|142.44|142.54|142.44|142.38|142.34|3103
1637150230000|2021-11-17 11:57:10|142.56|142.46|142.72|142.64|142.72|142.64|142.56|142.46|10951
1637150240000|2021-11-17 11:57:20|||||||||17525
1637150250000|2021-11-17 11:57:30|||||||||2327
1637150280000|2021-11-17 11:58:00|142.74|142.72|142.76|142.72|142.82|142.74|142.74|142.64|34381
1637150290000|2021-11-17 11:58:10|142.74|142.68|142.58|142.48|142.74|142.72|142.58|142.48|7480
1637150300000|2021-11-17 11:58:20|142.56|142.46|142.56|142.48|142.56|142.48|142.54|142.44|0
1637150310000|2021-11-17 11:58:30|||||||||1739
1637150330000|2021-11-17 11:58:50|||||||||5000
1637150350000|2021-11-17 11:59:10|142.54|142.44|142.48|142.4|142.54|142.44|142.46|142.36|300
1637150360000|2021-11-17 11:59:20|142.46|142.38|142.44|142.36|142.46|142.38|142.44|142.34|33807
1637150370000|2021-11-17 11:59:30|142.46|142.48|142.48|142.4|142.5|142.48|142.46|142.38|57848
1637150380000|2021-11-17 11:59:40|142.46|142.38|142.44|142.36|142.46|142.38|142.44|142.36|1102
1637150390000|2021-11-17 11:59:50|142.46|142.44|142.48|142.38|142.48|142.44|142.42|142.36|7000
1637150400000|2021-11-17 12:00:00|142.46||142.44||142.46||142.44||0
1637150410000|2021-11-17 12:00:10|142.46|142.4|142.48|142.44|142.5|142.46|142.46|142.4|1822
1637150430000|2021-11-17 12:00:30|142.46|142.4|142.48|142.4|142.48|142.4|142.46|142.38|953
1637150460000|2021-11-17 12:01:00|||||||||96
1637150470000|2021-11-17 12:01:10|142.46|142.38|142.48|142.4|142.48|142.4|142.46|142.38|10
1637150480000|2021-11-17 12:01:20|142.5|142.42|142.52|142.44|142.52|142.48|142.5|142.42|17517
1637150500000|2021-11-17 12:01:40|142.5||142.5||142.5||142.5||0
1637150510000|2021-11-17 12:01:50|142.52|142.46|142.56|142.48|142.56|142.48|142.52|142.46|2288
1637150520000|2021-11-17 12:02:00|142.6|142.52|142.7|142.58|142.72|142.62|142.6|142.52|372
1637150530000|2021-11-17 12:02:10|142.72|142.6|142.76|142.66|142.78|142.66|142.72|142.6|0
1637150570000|2021-11-17 12:02:50|142.74||142.74||142.74||142.74||50
1637150610000|2021-11-17 12:03:30|142.72|142.64|142.74|142.66|142.74|142.66|142.7|142.64|7154
1637150680000|2021-11-17 12:04:40|||||||||2134
1637150710000|2021-11-17 12:05:10|142.72||142.72||142.74||142.72||20
1637150740000|2021-11-17 12:05:40|142.74|142.68|142.64|142.58|142.74|142.68|142.62|142.58|19338
1637150750000|2021-11-17 12:05:50|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.54|140
1637150770000|2021-11-17 12:06:10||142.58||142.58||142.58||142.58|6936
1637150780000|2021-11-17 12:06:20|142.6||142.6||142.62||142.6||0
1637150790000|2021-11-17 12:06:30|142.62|142.6|142.68|142.6|142.68|142.64|142.62|142.6|4456
1637150820000|2021-11-17 12:07:00|142.66|142.58|142.62|142.52|142.66|142.58|142.62|142.52|6737
1637150850000|2021-11-17 12:07:30|||||||||4544
1637150860000|2021-11-17 12:07:40|||||||||6438
1637150870000|2021-11-17 12:07:50|||||||||797
1637150890000|2021-11-17 12:08:10|142.6|142.5|142.58|142.5|142.6|142.5|142.58|142.5|279
1637150910000|2021-11-17 12:08:30|142.62|142.52|142.68|142.6|142.68|142.64|142.62|142.52|8204
1637150920000|2021-11-17 12:08:40|142.66|142.56|142.62|142.56|142.66|142.56|142.62|142.52|0
1637150960000|2021-11-17 12:09:20|142.6|142.52|142.58|142.52|142.6|142.52|142.58|142.52|35
1637150980000|2021-11-17 12:09:40|142.56|142.54|142.54|142.44|142.56|142.54|142.5|142.42|3524
1637150990000|2021-11-17 12:09:50|142.52|142.42|142.5|142.4|142.52|142.42|142.5|142.4|0
1637151030000|2021-11-17 12:10:30|142.48|142.42|142.48|142.4|142.48|142.44|142.48|142.4|702
1637151040000|2021-11-17 12:10:40|142.46||142.48||142.48||142.46||2685
1637151050000|2021-11-17 12:10:50||142.44||142.44||142.44||142.44|0
1637151060000|2021-11-17 12:11:00|142.5|142.46|142.54|142.46|142.54|142.52|142.5|142.46|14117
1637151070000|2021-11-17 12:11:10|||||||||22000
1637151080000|2021-11-17 12:11:20|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|98
1637151100000|2021-11-17 12:11:40|||||||||10530
1637151140000|2021-11-17 12:12:20|142.5|142.42|142.48|142.38|142.5|142.42|142.48|142.38|3398
1637151150000|2021-11-17 12:12:30||142.4||142.38||142.4||142.38|0
1637151180000|2021-11-17 12:13:00|142.46|142.4|142.36|142.28|142.46|142.4|142.36|142.28|11709
1637151190000|2021-11-17 12:13:10||142.3||142.3||142.3||142.3|0
1637151200000|2021-11-17 12:13:20||142.28||142.3||142.3||142.28|440
1637151230000|2021-11-17 12:13:50|142.34|142.28|142.2|142.1|142.34|142.28|142.18|142.08|20479
1637151240000|2021-11-17 12:14:00|142.18|142.08|142.18|142.08|142.18|142.08|142.18|142.06|0
1637151270000|2021-11-17 12:14:30||142.1||142.12||142.12||142.1|0
1637151280000|2021-11-17 12:14:40||142.08||142.08||142.08||142.08|6982
1637151300000|2021-11-17 12:15:00|142.16|142.1|142.18|142.1|142.2|142.12|142.16|142.1|15153
1637151310000|2021-11-17 12:15:10|142.2|142.12|142.2|142.12|142.2|142.12|142.2|142.12|0
1637151340000|2021-11-17 12:15:40|142.18|142.1|142.1|142.02|142.18|142.1|142.1|142|9190
1637151360000|2021-11-17 12:16:00|142.12|142.1|142.24|142.18|142.24|142.18|142.12|142.1|12943
1637151370000|2021-11-17 12:16:10|142.28|142.2|142.34|142.22|142.34|142.22|142.28|142.2|233
1637151400000|2021-11-17 12:16:40|||||||||4880
1637151410000|2021-11-17 12:16:50|142.32||142.32||142.32||142.32||0
1637151420000|2021-11-17 12:17:00|142.34|142.24|142.36|142.26|142.36|142.26|142.34|142.24|13979
1637151430000|2021-11-17 12:17:10|142.34|142.24|142.3|142.24|142.34|142.24|142.3|142.22|6000
1637151440000|2021-11-17 12:17:20|142.28|142.22|142.28|142.18|142.28|142.22|142.28|142.18|999
1637151450000|2021-11-17 12:17:30|142.3|142.22|142.28|142.22|142.3|142.22|142.28|142.22|0
1637151460000|2021-11-17 12:17:40|142.26|142.18|142.24|142.14|142.26|142.18|142.24|142.14|4953
1637151480000|2021-11-17 12:18:00|142.26|142.16|142.26|142.18|142.26|142.18|142.26|142.16|0
1637151500000|2021-11-17 12:18:20|142.24|142.14|142.24|142.14|142.24|142.14|142.24|142.14|40
1637151530000|2021-11-17 12:18:50||142.18||142.18||142.18||142.18|0
1637151550000|2021-11-17 12:19:10|142.22||142.22||142.22||142.22||2477
1637151560000|2021-11-17 12:19:20|||||||||2000
1637151570000|2021-11-17 12:19:30||142.14||142.16||142.16||142.14|3
1637151590000|2021-11-17 12:19:50|||||||||2118
1637151600000|2021-11-17 12:20:00|||||||||50000
1637151610000|2021-11-17 12:20:10|142.2|142.14|142.22|142.16|142.22|142.18|142.14|142.06|5088
1637151640000|2021-11-17 12:20:40||142.18||142.18||142.18||142.18|0
1637151700000|2021-11-17 12:21:40|142.24|142.2|142.3|142.2|142.32|142.24|142.24|142.2|1258
1637151710000|2021-11-17 12:21:50|142.28|142.18|142.26|142.18|142.28|142.18|142.26|142.18|0
1637151720000|2021-11-17 12:22:00|142.28|142.2|142.26|142.18|142.28|142.2|142.26|142.18|2990
1637151730000|2021-11-17 12:22:10||142.2||142.2||142.2||142.2|2
1637151740000|2021-11-17 12:22:20||142.18||142.18||142.18||142.18|0
1637151760000|2021-11-17 12:22:40||142.2||142.2||142.2||142.2|33
1637151770000|2021-11-17 12:22:50|||||||||164
1637151800000|2021-11-17 12:23:20|142.28|142.22|142.32|142.24|142.32|142.28|142.28|142.22|12792
1637151810000|2021-11-17 12:23:30|142.3|142.22|142.3|142.2|142.3|142.22|142.3|142.2|0
1637151850000|2021-11-17 12:24:10|142.28||142.28||142.28||142.28||1
1637151860000|2021-11-17 12:24:20|142.26||142.26||142.26||142.26||0
1637151870000|2021-11-17 12:24:30|||||||||204
1637151880000|2021-11-17 12:24:40|||||||||55931
1637151890000|2021-11-17 12:24:50|142.24|142.18|142.22|142.16|142.24|142.2|142.18|142.16|11187
1637151900000|2021-11-17 12:25:00|142.24|142.26|142.22|142.18|142.28|142.26|142.22|142.16|40528
1637151910000|2021-11-17 12:25:10|142.2||142.2||142.22||142.2||2740
1637151920000|2021-11-17 12:25:20|142.18|142.16|142.16|142.06|142.18|142.16|142.16|142.06|1053
1637151940000|2021-11-17 12:25:40|142.14||142.12||142.14||142.12||1215
1637151950000|2021-11-17 12:25:50|142.14|142.08|142.2|142.14|142.2|142.14|142.14|142.08|20262
1637151960000|2021-11-17 12:26:00|||||||||75
1637152000000|2021-11-17 12:26:40|142.22|142.16|142.26|142.16|142.28|142.2|142.22|142.16|7276
1637152010000|2021-11-17 12:26:50|142.24|142.14|142.22|142.14|142.24|142.14|142.22|142.14|13
1637152060000|2021-11-17 12:27:40|142.2|142.12|142.22|142.16|142.22|142.16|142.14|142.1|7315
1637152070000|2021-11-17 12:27:50||142.12||142.12||142.12||142.12|1
1637152080000|2021-11-17 12:28:00|||||||||10558
1637152090000|2021-11-17 12:28:10||142.16||142.16||142.16||142.16|6990
1637152100000|2021-11-17 12:28:20|||||||||38
1637152110000|2021-11-17 12:28:30|142.2||142.22||142.22||142.2||0
1637152140000|2021-11-17 12:29:00||142.18||142.18||142.18||142.18|349
1637152160000|2021-11-17 12:29:20|142.2|142.16|142.2|142.16|142.22|142.16|142.2|142.16|1500
1637152210000|2021-11-17 12:30:10|142.18|142.12|142.2|142.12|142.2|142.12|142.18|142.12|2899
1637152220000|2021-11-17 12:30:20|142.18||142.18||142.18||142.18||0
1637152240000|2021-11-17 12:30:40|142.2|142.14|142.22|142.18|142.22|142.18|142.2|142.14|2437
1637152250000|2021-11-17 12:30:50|142.2|142.14|142.22|142.18|142.22|142.18|142.2|142.12|88
1637152280000|2021-11-17 12:31:20|142.26|142.2|142.26|142.22|142.26|142.22|142.26|142.2|1926
1637152310000|2021-11-17 12:31:50|142.3|142.24|142.26|142.18|142.3|142.24|142.22|142.14|3094
1637152320000|2021-11-17 12:32:00|142.24||142.24||142.24||142.24||0
1637152340000|2021-11-17 12:32:20|142.26|142.2|142.3|142.24|142.3|142.24|142.26|142.2|1013
1637152350000|2021-11-17 12:32:30|142.32|142.26|142.36|142.28|142.36|142.32|142.32|142.26|14794
1637152370000|2021-11-17 12:32:50|142.34||142.34||142.34||142.34||0
1637152380000|2021-11-17 12:33:00|||||||||220
1637152410000|2021-11-17 12:33:30|142.32|142.26|142.26|142.18|142.32|142.26|142.26|142.18|1845
1637152430000|2021-11-17 12:33:50|||||||||40901
1637152440000|2021-11-17 12:34:00|142.28|142.22|142.28|142.22|142.3|142.24|142.26|142.22|3507
1637152450000|2021-11-17 12:34:10|142.26|142.2|142.24|142.14|142.26|142.2|142.24|142.14|5442
1637152460000|2021-11-17 12:34:20|142.22|142.12|142.2|142.14|142.22|142.14|142.2|142.1|0
1637152470000|2021-11-17 12:34:30|||||||||485
1637152480000|2021-11-17 12:34:40|142.22||142.22||142.22||142.22||4
1637152490000|2021-11-17 12:34:50|142.2|142.12|142.14|142.06|142.22|142.14|142.14|142.06|2895
1637152500000|2021-11-17 12:35:00|||||||||6990
1637152510000|2021-11-17 12:35:10|142.16|142.04|142.14|142.06|142.16|142.08|142.14|142.04|0
1637152520000|2021-11-17 12:35:20|142.16|142.1|142.16|142.06|142.16|142.12|142.16|142.06|833
1637152540000|2021-11-17 12:35:40||142.1||142.1||142.1||142.1|0
1637152550000|2021-11-17 12:35:50|142.14|142.06|142.08|142|142.14|142.06|142.08|142|425
1637152560000|2021-11-17 12:36:00|||||||||39339
1637152570000|2021-11-17 12:36:10|142.04|142.02|142.1|142.06|142.1|142.06|142.02|142|36529
1637152580000|2021-11-17 12:36:20|142.12|142.08|142.12|142.08|142.12|142.1|142.12|142.08|847
1637152590000|2021-11-17 12:36:30||142.1||142.1||142.1||142.1|0
1637152610000|2021-11-17 12:36:50|142.14|142.16|142.16|142.1|142.22|142.2|142.14|142.1|91308
1637152620000|2021-11-17 12:37:00|142.14||142.14||142.14||142.14||986
1637152630000|2021-11-17 12:37:10|||||||||1062
1637152640000|2021-11-17 12:37:20|142.16|142.12|142.2|142.14|142.2|142.16|142.16|142.1|3170
1637152650000|2021-11-17 12:37:30|142.22|142.16|142.26|142.22|142.26|142.22|142.22|142.16|4377
1637152660000|2021-11-17 12:37:40|142.24|142.2|142.28|142.22|142.28|142.24|142.24|142.2|5315
1637152670000|2021-11-17 12:37:50||142.24||142.24||142.24||142.24|4521
1637152680000|2021-11-17 12:38:00|142.32|142.26|142.32|142.28|142.36|142.28|142.32|142.26|2199
1637152690000|2021-11-17 12:38:10|142.36|142.3|142.4|142.34|142.4|142.34|142.34|142.3|9560
1637152700000|2021-11-17 12:38:20|142.38|142.32|142.34|142.24|142.4|142.36|142.26|142.22|69669
1637152710000|2021-11-17 12:38:30|142.24|142.28|142.28|142.22|142.34|142.28|142.24|142.2|17719
1637152720000|2021-11-17 12:38:40|142.26|142.2|142.22|142.16|142.26|142.2|142.22|142.14|3364
1637152730000|2021-11-17 12:38:50|142.2|142.14|142.1|142.02|142.2|142.14|142.1|142|15073
1637152740000|2021-11-17 12:39:00|142.08|142|141.8|141.72|142.08|142|141.74|141.64|141679
1637152750000|2021-11-17 12:39:10|141.76|141.7|141.78|141.74|141.78|141.74|141.7|141.68|46413
1637152760000|2021-11-17 12:39:20|141.8|141.8|141.86|141.78|141.92|141.9|141.8|141.78|45644
1637152770000|2021-11-17 12:39:30|141.84|141.76|141.82|141.76|141.84|141.76|141.82|141.76|4776
1637152780000|2021-11-17 12:39:40|141.88|141.78|141.9|141.8|141.9|141.8|141.88|141.78|2049
1637152790000|2021-11-17 12:39:50|141.92|141.82|141.94|141.88|141.94|141.88|141.92|141.82|29216
1637152800000|2021-11-17 12:40:00|141.98||141.96||142||141.96||1153
1637152810000|2021-11-17 12:40:10||141.9||141.9||141.9||141.9|0
1637152820000|2021-11-17 12:40:20|141.94|141.88|141.82|141.76|141.94|141.88|141.82|141.76|26079
1637152830000|2021-11-17 12:40:30|141.86|141.78|141.94|141.88|141.94|141.9|141.82|141.78|10489
1637152840000|2021-11-17 12:40:40||141.92||141.88||141.92||141.88|3294
1637152850000|2021-11-17 12:40:50|141.92|141.86|141.92|141.86|141.92|141.86|141.92|141.86|200
1637152860000|2021-11-17 12:41:00|141.86|141.84|141.8|141.76|141.86|141.84|141.8|141.76|20927
1637152870000|2021-11-17 12:41:10|141.82|141.78|141.9|141.82|141.9|141.82|141.82|141.78|3109
1637152890000|2021-11-17 12:41:30|141.92|141.9|142.06|142|142.08|142|141.92|141.9|1386
1637152900000|2021-11-17 12:41:40|142.08|142.02|142.1|142.06|142.1|142.06|142.08|142.02|0
1637152910000|2021-11-17 12:41:50|142.14|142.08|142.26|142.16|142.26|142.16|142.14|142.08|1873
1637152920000|2021-11-17 12:42:00|142.24|142.18|142.16|142.04|142.24|142.18|142.16|142.04|14846
1637152930000|2021-11-17 12:42:10|||||||||1000
1637152970000|2021-11-17 12:42:50|142.18|142.1|142.12|142.04|142.28|142.2|142.12|142.04|5866
1637152980000|2021-11-17 12:43:00|142.14|142.06|142.1|142|142.14|142.08|142.1|142|0
1637153000000|2021-11-17 12:43:20|142.08|142.04|142.08|142.04|142.1|142.04|142.08|142.04|1875
1637153010000|2021-11-17 12:43:30|142.1|142.06|142.1|142.04|142.14|142.06|142.1|142.04|4374
1637153070000|2021-11-17 12:44:30|||||||||4550
1637153080000|2021-11-17 12:44:40|142.08|142|142.02|141.94|142.08|142|141.98|141.94|4117
1637153090000|2021-11-17 12:44:50|||||||||2000
1637153100000|2021-11-17 12:45:00|142.06|141.96|142.14|142.04|142.14|142.04|142.06|141.96|10778
1637153110000|2021-11-17 12:45:10|142.12|142|142.1|142|142.12|142|142.1|142|0
1637153120000|2021-11-17 12:45:20|142.12|142.02|142.14|142.08|142.16|142.08|142.12|142.02|2558
1637153140000|2021-11-17 12:45:40|||||||||355
1637153160000|2021-11-17 12:46:00|142.12|142.04|142.02|141.94|142.12|142.04|142.02|141.94|3734
1637153190000|2021-11-17 12:46:30|||||||||517
1637153200000|2021-11-17 12:46:40||141.96||141.94||141.96||141.94|0
1637153210000|2021-11-17 12:46:50|142||142||142||142||0
1637153250000|2021-11-17 12:47:30|142.04|142|142.04|141.96|142.06|142|142.02|141.94|8655
1637153260000|2021-11-17 12:47:40|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|58
1637153280000|2021-11-17 12:48:00||141.96||141.96||141.96||141.96|10
1637153290000|2021-11-17 12:48:10||141.98||141.98||141.98||141.98|0
1637153330000|2021-11-17 12:48:50|||||||||3000
1637153350000|2021-11-17 12:49:10|142|141.96|142|141.96|142.02|141.96|142|141.94|186
1637153360000|2021-11-17 12:49:20|141.98|141.94|141.98|141.9|141.98|141.94|141.98|141.88|10005
1637153380000|2021-11-17 12:49:40|142|141.92|141.98|141.92|142.02|141.96|141.98|141.9|3967
1637153390000|2021-11-17 12:49:50|141.96|141.9|141.96|141.9|141.96|141.9|141.96|141.88|0
1637153400000|2021-11-17 12:50:00|141.98|141.88|141.96|141.94|141.98|141.94|141.96|141.88|2850
1637153430000|2021-11-17 12:50:30|141.98|141.96|142.02|141.94|142.02|141.98|141.98|141.92|1974
1637153450000|2021-11-17 12:50:50|142||142.02||142.02||142||7841
1637153470000|2021-11-17 12:51:10|142.04|141.96|142.04|141.98|142.12|142|142.04|141.96|3838
1637153480000|2021-11-17 12:51:20||141.96||141.96||141.96||141.96|6998
1637153500000|2021-11-17 12:51:40||141.98||142||142||141.98|0
1637153510000|2021-11-17 12:51:50|142.06|142.02|142.08|142|142.2|142.08|142.06|142|3507
1637153540000|2021-11-17 12:52:20|142.1|142.02|142.1|142.06|142.1|142.08|142.1|142.02|0
1637153560000|2021-11-17 12:52:40|142.12|142.08|142.18|142.08|142.2|142.08|142.12|142.08|3140
1637153590000|2021-11-17 12:53:10|||||||||4860
1637153600000|2021-11-17 12:53:20|142.16|142.1|142.1|142.06|142.18|142.12|142.1|142.06|6707
1637153630000|2021-11-17 12:53:50|142.12|142.08|142.12|142.08|142.12|142.08|142.12|142.08|3685
1637153640000|2021-11-17 12:54:00|142.14|142.1|142.28|142.22|142.28|142.22|142.14|142.1|5380
1637153650000|2021-11-17 12:54:10|142.26|142.18|142.22|142.18|142.26|142.18|142.22|142.16|2936
1637153670000|2021-11-17 12:54:30|142.2|142.14|142.14|142.12|142.2|142.14|142.14|142.12|1625
1637153700000|2021-11-17 12:55:00|142.12|142.08|142.16|142.06|142.16|142.08|142.12|142.06|165
1637153720000|2021-11-17 12:55:20|142.18|142.08|142.1|142.06|142.2|142.12|142.1|142.06|6065
1637153730000|2021-11-17 12:55:30||142.02||142||142.02||142|1020
1637153740000|2021-11-17 12:55:40|142.08|141.98|142.06|142|142.08|142|142.06|141.96|0
1637153760000|2021-11-17 12:56:00|142.04|141.98|141.94|141.86|142.04|141.98|141.94|141.86|1506
1637153770000|2021-11-17 12:56:10|||||||||1975
1637153790000|2021-11-17 12:56:30||141.84||141.84||141.84||141.84|530
1637153820000|2021-11-17 12:57:00|||||||||692
1637153840000|2021-11-17 12:57:20|141.96|141.86|141.96|141.9|141.96|141.9|141.96|141.86|4776
1637153880000|2021-11-17 12:58:00|141.98|141.92|142.04|142.02|142.08|142.02|141.98|141.92|17769
1637153890000|2021-11-17 12:58:10|||||||||65
1637153910000|2021-11-17 12:58:30|142.02|142|142.02|141.92|142.02|142|141.98|141.9|14244
1637153920000|2021-11-17 12:58:40||141.94||141.94||141.94||141.94|60
1637153950000|2021-11-17 12:59:10|142.04|141.96|141.98|141.88|142.04|141.98|141.94|141.88|11255
1637153960000|2021-11-17 12:59:20||141.9||141.9||141.9||141.9|0
1637154000000|2021-11-17 13:00:00|141.94|141.92|142.04|141.98|142.04|141.98|141.92|141.92|7658
1637154010000|2021-11-17 13:00:10||141.96||141.96||141.96||141.96|0
1637154020000|2021-11-17 13:00:20||141.98||141.98||141.98||141.96|86
1637154040000|2021-11-17 13:00:40||142||141.98||142||141.98|0
1637154050000|2021-11-17 13:00:50||142||142||142||142|0
1637154060000|2021-11-17 13:01:00||141.98||141.98||141.98||141.98|0
1637154070000|2021-11-17 13:01:10||142||142||142||142|0
1637154100000|2021-11-17 13:01:40|||||||||30
1637154130000|2021-11-17 13:02:10|||||||||14131
1637154140000|2021-11-17 13:02:20|142.02|141.98|142.02|141.98|142.02|141.98|142.02|141.98|992
1637154150000|2021-11-17 13:02:30|||||||||5594
1637154180000|2021-11-17 13:03:00|142|141.94|141.98|141.9|142|141.94|141.94|141.9|1465
1637154190000|2021-11-17 13:03:10|142|141.94|141.9|141.86|142.04|141.96|141.82|141.8|19319
1637154200000|2021-11-17 13:03:20|141.84|141.82|141.82|141.74|141.84|141.82|141.76|141.68|14251
1637154210000|2021-11-17 13:03:30|141.84|141.7|141.74|141.68|141.84|141.7|141.74|141.68|1825
1637154230000|2021-11-17 13:03:50||141.7||141.7||141.7||141.7|1531
1637154240000|2021-11-17 13:04:00|141.76|141.72|141.82|141.74|141.84|141.8|141.76|141.72|13022
1637154250000|2021-11-17 13:04:10|141.84|141.72|141.84|141.78|141.84|141.78|141.84|141.72|708
1637154270000|2021-11-17 13:04:30|||||||||200
1637154280000|2021-11-17 13:04:40|141.82||141.84||141.84||141.82||366
1637154310000|2021-11-17 13:05:10|||||||||83
1637154320000|2021-11-17 13:05:20|141.82|141.74|141.78|141.68|141.82|141.74|141.72|141.68|2797
1637154340000|2021-11-17 13:05:40|141.76|141.7|141.76|141.68|141.76|141.7|141.74|141.68|0
1637154350000|2021-11-17 13:05:50|141.78|141.7|141.82|141.74|141.82|141.76|141.76|141.7|4463
1637154370000|2021-11-17 13:06:10|141.8|141.72|141.8|141.7|141.82|141.74|141.74|141.68|6463
1637154400000|2021-11-17 13:06:40||141.74||141.74||141.74||141.74|0
1637154420000|2021-11-17 13:07:00|||||||||2801
1637154430000|2021-11-17 13:07:10|141.78|141.72|141.72|141.68|141.78|141.72|141.72|141.68|1402
1637154440000|2021-11-17 13:07:20|141.7|141.66|141.7|141.62|141.7|141.66|141.7|141.6|3000
1637154480000|2021-11-17 13:08:00|||||||||143
1637154500000|2021-11-17 13:08:20||141.66||141.66||141.66||141.66|611
1637154510000|2021-11-17 13:08:30|141.72||141.7||141.72||141.7||4617
1637154520000|2021-11-17 13:08:40|141.68||141.68||141.68||141.68||0
1637154540000|2021-11-17 13:09:00|141.7|141.68|141.76|141.72|141.76|141.72|141.7|141.68|4772
1637154570000|2021-11-17 13:09:30|||||||||10994
1637154600000|2021-11-17 13:10:00|141.74|141.68|141.7|141.62|141.74|141.68|141.7|141.62|2527
1637154630000|2021-11-17 13:10:30|||||||||100
1637154640000|2021-11-17 13:10:40|||||||||340
1637154660000|2021-11-17 13:11:00|141.68|141.6|141.56|141.48|141.68|141.6|141.54|141.46|5819
1637154670000|2021-11-17 13:11:10|141.54||141.56||141.56||141.54||3517
1637154680000|2021-11-17 13:11:20|141.54|141.5|141.54|141.5|141.54|141.5|141.54|141.5|72
1637154700000|2021-11-17 13:11:40|141.56|141.52|141.58|141.54|141.58|141.56|141.56|141.52|4818
1637154710000|2021-11-17 13:11:50|141.56||141.56||141.56||141.56||20
1637154730000|2021-11-17 13:12:10|141.54|141.52|141.54|141.46|141.54|141.52|141.54|141.46|2670
1637154740000|2021-11-17 13:12:20|141.52|141.5|141.54|141.46|141.54|141.5|141.5|141.4|5356
1637154750000|2021-11-17 13:12:30|141.52|141.42|141.52|141.42|141.52|141.42|141.5|141.42|3366
1637154770000|2021-11-17 13:12:50|||||||||9
1637154780000|2021-11-17 13:13:00|141.54|141.44|141.54|141.46|141.54|141.46|141.54|141.44|540
1637154790000|2021-11-17 13:13:10|141.56|141.48|141.58|141.54|141.58|141.54|141.56|141.48|31542
1637154800000|2021-11-17 13:13:20|141.6|141.56|141.62|141.56|141.62|141.56|141.6|141.54|19064
1637154810000|2021-11-17 13:13:30|141.6|141.52|141.62|141.56|141.62|141.56|141.6|141.52|1500
1637154820000|2021-11-17 13:13:40|141.6|141.54|141.54|141.46|141.6|141.54|141.54|141.46|397
1637154840000|2021-11-17 13:14:00|141.6|141.48|141.62|141.54|141.62|141.56|141.6|141.48|938
1637154880000|2021-11-17 13:14:40|141.6||141.62||141.62||141.6||3
1637154890000|2021-11-17 13:14:50|141.6||141.6||141.6||141.6||0
1637154900000|2021-11-17 13:15:00|141.62|141.56|141.7|141.62|141.74|141.62|141.62|141.56|5614
1637154910000|2021-11-17 13:15:10|141.68|141.6|141.68|141.6|141.68|141.6|141.66|141.58|100
1637154920000|2021-11-17 13:15:20|141.66||141.66||141.66||141.66||0
1637154930000|2021-11-17 13:15:30|141.64|141.54|141.62|141.52|141.64|141.54|141.6|141.5|26
1637154940000|2021-11-17 13:15:40|||||||||13134
1637154950000|2021-11-17 13:15:50|141.64|141.54|141.6|141.54|141.64|141.56|141.6|141.54|3178
1637154960000|2021-11-17 13:16:00|||||||||5394
1637154970000|2021-11-17 13:16:10|141.58|141.52|141.6|141.52|141.6|141.52|141.58|141.52|100
1637154980000|2021-11-17 13:16:20|||||||||2000
1637155010000|2021-11-17 13:16:50|141.64|141.54|141.66|141.58|141.72|141.62|141.64|141.54|4474
1637155020000|2021-11-17 13:17:00|141.64|141.56|141.66|141.58|141.66|141.58|141.64|141.54|60
1637155030000|2021-11-17 13:17:10|141.64||141.66||141.66||141.64||0
1637155040000|2021-11-17 13:17:20|141.64|141.56|141.66|141.56|141.66|141.56|141.62|141.56|0
1637155050000|2021-11-17 13:17:30|141.62|141.58|141.62|141.58|141.62|141.58|141.62|141.58|17497
1637155060000|2021-11-17 13:17:40||141.56||141.56||141.56||141.56|1407
1637155080000|2021-11-17 13:18:00||141.58||141.58||141.58||141.58|0
1637155130000|2021-11-17 13:18:50|141.6|141.56|141.56|141.5|141.6|141.56|141.54|141.46|13290
1637155140000|2021-11-17 13:19:00|141.58|141.48|141.62|141.54|141.62|141.6|141.56|141.46|30878
1637155160000|2021-11-17 13:19:20|141.64|141.64|141.64|141.54|141.66|141.64|141.64|141.54|17116
1637155170000|2021-11-17 13:19:30|141.66|141.6|141.64|141.58|141.66|141.6|141.64|141.58|0
1637155190000|2021-11-17 13:19:50||141.6||141.6||141.6||141.6|80
1637155210000|2021-11-17 13:20:10|141.62|141.54|141.64|141.56|141.66|141.58|141.62|141.54|6520
1637155220000|2021-11-17 13:20:20|141.62|141.54|141.6|141.52|141.62|141.54|141.6|141.52|1024
1637155240000|2021-11-17 13:20:40|141.62|141.54|141.6|141.52|141.62|141.54|141.6|141.52|0
1637155260000|2021-11-17 13:21:00|141.58|141.5|141.56|141.52|141.58|141.52|141.56|141.5|10000
1637155270000|2021-11-17 13:21:10||141.5||141.5||141.5||141.5|0
1637155300000|2021-11-17 13:21:40||141.52||141.52||141.52||141.52|400
1637155310000|2021-11-17 13:21:50||141.5||141.5||141.5||141.5|4
1637155320000|2021-11-17 13:22:00|141.54|141.46|141.54|141.48|141.54|141.48|141.54|141.46|3100
1637155350000|2021-11-17 13:22:30|141.56|141.5|141.58|141.5|141.6|141.54|141.56|141.5|6144
1637155360000|2021-11-17 13:22:40||141.52||141.52||141.52||141.52|7028
1637155380000|2021-11-17 13:23:00|||||||||2000
1637155390000|2021-11-17 13:23:10|141.56|141.5|141.56|141.48|141.56|141.5|141.56|141.46|1026
1637155420000|2021-11-17 13:23:40||141.5||141.5||141.5||141.5|124
1637155450000|2021-11-17 13:24:10|||||||||15456
1637155490000|2021-11-17 13:24:50|141.58|141.52|141.52|141.48|141.58|141.52|141.52|141.48|8540
1637155500000|2021-11-17 13:25:00|141.54||141.54||141.54||141.54||19
1637155510000|2021-11-17 13:25:10|141.52||141.52||141.52||141.52||0
1637155560000|2021-11-17 13:26:00|||||||||32
1637155570000|2021-11-17 13:26:10|||||||||5000
1637155580000|2021-11-17 13:26:20|||||||||1750
1637155590000|2021-11-17 13:26:30|141.5|141.44|141.46|141.42|141.5|141.44|141.46|141.38|4540
1637155600000|2021-11-17 13:26:40||141.4||141.4||141.4||141.4|84
1637155610000|2021-11-17 13:26:50|141.44||141.44||141.44||141.44||60
1637155620000|2021-11-17 13:27:00|141.42|141.42|141.46|141.4|141.52|141.44|141.42|141.4|9261
1637155630000|2021-11-17 13:27:10|141.44|141.38|141.44|141.36|141.44|141.38|141.44|141.34|8757
1637155650000|2021-11-17 13:27:30|||||||||58
1637155670000|2021-11-17 13:27:50|141.46|141.4|141.64|141.56|141.64|141.56|141.46|141.4|22343
1637155680000|2021-11-17 13:28:00|141.62|141.54|141.64|141.54|141.64|141.54|141.62|141.54|60
1637155700000|2021-11-17 13:28:20|141.62||141.62||141.62||141.62||1405
1637155730000|2021-11-17 13:28:50||141.56||141.56||141.58||141.54|3112
1637155750000|2021-11-17 13:29:10|141.64|141.58|141.64|141.58|141.64|141.58|141.64|141.58|20612
1637155780000|2021-11-17 13:29:40|141.62|141.56|141.56|141.46|141.64|141.56|141.54|141.46|10668
1637155800000|2021-11-17 13:30:00|141.52|141.48|141.5|141.48|141.52|141.48|141.5|141.48|30
1637155810000|2021-11-17 13:30:10|141.52||141.52||141.52||141.52||2808
1637155830000|2021-11-17 13:30:30|||||||||169
1637155850000|2021-11-17 13:30:50|141.5|141.5|141.56|141.5|141.56|141.5|141.5|141.5|7374
1637155870000|2021-11-17 13:31:10|||||||||306
1637155910000|2021-11-17 13:31:50|141.54|141.48|141.54|141.48|141.54|141.48|141.54|141.48|400
1637155920000|2021-11-17 13:32:00|141.52|141.44|141.5|141.42|141.52|141.44|141.46|141.4|9591
1637155930000|2021-11-17 13:32:10|141.48|141.4|141.4|141.38|141.5|141.42|141.4|141.34|1888
1637155940000|2021-11-17 13:32:20|||||||||2000
1637155950000|2021-11-17 13:32:30|||||||||1000
1637155970000|2021-11-17 13:32:50||141.34||141.34||141.34||141.34|66
1637155990000|2021-11-17 13:33:10|141.38|141.36|141.38|141.36|141.38|141.36|141.38|141.36|12345
1637156000000|2021-11-17 13:33:20|141.36|141.34|141.36|141.26|141.36|141.34|141.36|141.26|14585
1637156010000|2021-11-17 13:33:30||141.24||141.24||141.26||141.24|80
1637156020000|2021-11-17 13:33:40|141.34|141.22|141.32|141.24|141.34|141.24|141.32|141.2|41
1637156030000|2021-11-17 13:33:50|141.34|141.26|141.32|141.24|141.34|141.26|141.32|141.24|5423
1637156040000|2021-11-17 13:34:00||141.22||141.24||141.24||141.22|3530
1637156050000|2021-11-17 13:34:10|141.34|141.26|141.48|141.4|141.5|141.42|141.34|141.26|15778
1637156060000|2021-11-17 13:34:20||141.42||141.42||141.42||141.42|0
1637156070000|2021-11-17 13:34:30|141.46|141.4|141.38|141.28|141.46|141.4|141.38|141.28|2872
1637156080000|2021-11-17 13:34:40||141.3||141.28||141.3||141.28|0
1637156090000|2021-11-17 13:34:50||141.3||141.3||141.3||141.3|0
1637156100000|2021-11-17 13:35:00|||||||||6100
1637156120000|2021-11-17 13:35:20|141.4|141.32|141.4|141.32|141.42|141.34|141.4|141.3|3964
1637156130000|2021-11-17 13:35:30|141.38|141.34|141.34|141.26|141.38|141.34|141.34|141.26|9117
1637156140000|2021-11-17 13:35:40|141.32|141.24|141.34|141.28|141.34|141.28|141.3|141.18|5485
1637156150000|2021-11-17 13:35:50|141.36|141.3|141.4|141.32|141.4|141.38|141.36|141.3|11410
1637156170000|2021-11-17 13:36:10|||||||||14065
1637156180000|2021-11-17 13:36:20|141.38|141.3|141.38|141.3|141.38|141.3|141.38|141.28|105
1637156190000|2021-11-17 13:36:30||141.32||141.32||141.32||141.32|14769
1637156200000|2021-11-17 13:36:40|141.36|141.34|141.32|141.22|141.36|141.34|141.32|141.22|877
1637156210000|2021-11-17 13:36:50|141.34|141.24|141.32|141.24|141.34|141.32|141.32|141.22|31114
1637156220000|2021-11-17 13:37:00|141.3|141.22|141.38|141.34|141.38|141.34|141.3|141.22|2859
1637156230000|2021-11-17 13:37:10|141.4|141.4|141.4|141.34|141.44|141.4|141.4|141.34|30054
1637156240000|2021-11-17 13:37:20|141.38||141.4||141.4||141.36||0
1637156250000|2021-11-17 13:37:30|141.42|141.36|141.42|141.34|141.42|141.38|141.42|141.34|2611
1637156260000|2021-11-17 13:37:40||141.36||141.36||141.36||141.36|13771
1637156270000|2021-11-17 13:37:50|141.4||141.42||141.42||141.4||2578
1637156290000|2021-11-17 13:38:10|||||||||53
1637156300000|2021-11-17 13:38:20|141.44|141.38|141.48|141.4|141.5|141.44|141.44|141.38|5089
1637156310000|2021-11-17 13:38:30|141.46|141.42|141.5|141.46|141.54|141.46|141.46|141.42|6489
1637156320000|2021-11-17 13:38:40|141.52|141.48|141.54|141.48|141.56|141.48|141.52|141.48|1102
1637156330000|2021-11-17 13:38:50|141.52|141.46|141.5|141.42|141.52|141.46|141.46|141.38|5264
1637156340000|2021-11-17 13:39:00|141.52||141.46||141.52||141.46||0
1637156360000|2021-11-17 13:39:20|141.5|141.44|141.52|141.44|141.52|141.44|141.5|141.42|856
1637156370000|2021-11-17 13:39:30|141.5|141.42|141.54|141.5|141.54|141.5|141.5|141.42|3408
1637156380000|2021-11-17 13:39:40|141.52|141.48|141.48|141.4|141.52|141.48|141.48|141.4|6585
1637156390000|2021-11-17 13:39:50|||||||||868
1637156400000|2021-11-17 13:40:00|141.46|141.42|141.46|141.42|141.46|141.42|141.46|141.42|2
1637156410000|2021-11-17 13:40:10|141.48|141.44|141.46|141.42|141.48|141.44|141.46|141.42|3620
1637156430000|2021-11-17 13:40:30|141.48|141.48|141.36|141.3|141.5|141.48|141.32|141.28|20780
1637156450000|2021-11-17 13:40:50|141.38|141.32|141.42|141.34|141.42|141.34|141.38|141.32|3871
1637156490000|2021-11-17 13:41:30|141.4||141.4||141.42||141.4||1771
1637156500000|2021-11-17 13:41:40|||||||||315
1637156510000|2021-11-17 13:41:50|||||||||1151
1637156520000|2021-11-17 13:42:00|141.38|141.32|141.36|141.3|141.4|141.32|141.36|141.26|1495
1637156530000|2021-11-17 13:42:10|141.34|141.26|141.3|141.2|141.34|141.26|141.3|141.2|5
1637156560000|2021-11-17 13:42:40|141.28|141.18|141.26|141.2|141.28|141.2|141.26|141.18|13403
1637156570000|2021-11-17 13:42:50|141.28|141.22|141.28|141.22|141.28|141.22|141.28|141.22|0
1637156580000|2021-11-17 13:43:00|141.26|141.2|141.26|141.16|141.26|141.2|141.22|141.12|1263
1637156590000|2021-11-17 13:43:10|141.24|141.18|141.26|141.14|141.26|141.18|141.24|141.14|0
1637156600000|2021-11-17 13:43:20||141.16||141.14||141.16||141.14|0
1637156610000|2021-11-17 13:43:30|141.28|141.16|141.26|141.18|141.28|141.22|141.24|141.16|2286
1637156620000|2021-11-17 13:43:40|141.24|141.2|141.2|141.12|141.24|141.2|141.2|141.1|11
1637156630000|2021-11-17 13:43:50|141.18|141.1|141.18|141.08|141.18|141.1|141.18|141.08|0
1637156640000|2021-11-17 13:44:00|141.16|141.06|141.14|141.06|141.16|141.06|141.14|141.04|0
1637156660000|2021-11-17 13:44:20|141.12|141.04|141.12|141.06|141.12|141.06|141.12|141.04|2840
1637156670000|2021-11-17 13:44:30|141.1|141.04|141.1|141.02|141.14|141.04|141.1|141|3020
1637156680000|2021-11-17 13:44:40|||||||||1280
1637156690000|2021-11-17 13:44:50|||||||||2402
1637156700000|2021-11-17 13:45:00|141.12|141.04|141.26|141.18|141.26|141.18|141.12|141.04|15386
1637156710000|2021-11-17 13:45:10|141.28|141.2|141.26|141.2|141.28|141.22|141.26|141.18|2795
1637156720000|2021-11-17 13:45:20|141.24|141.18|141.18|141.1|141.24|141.18|141.18|141.1|23718
1637156750000|2021-11-17 13:45:50|141.2|141.12|141.32|141.24|141.32|141.24|141.2|141.12|13121
1637156770000|2021-11-17 13:46:10|141.28|141.22|141.26|141.14|141.28|141.22|141.22|141.14|2147
1637156780000|2021-11-17 13:46:20|141.24|141.16|141.22|141.16|141.26|141.16|141.22|141.16|0
1637156790000|2021-11-17 13:46:30|141.24||141.26||141.26||141.24||57048
1637156810000|2021-11-17 13:46:50|141.22|141.18|141.16|141.1|141.26|141.18|141.16|141.08|4843
1637156820000|2021-11-17 13:47:00|141.18|141.14|141.3|141.22|141.32|141.22|141.18|141.14|4795
1637156830000|2021-11-17 13:47:10|141.24|141.2|141.3|141.2|141.3|141.2|141.24|141.16|0
1637156840000|2021-11-17 13:47:20|141.28|141.18|141.28|141.2|141.28|141.2|141.26|141.16|0
1637156850000|2021-11-17 13:47:30|141.3|141.22|141.4|141.3|141.42|141.34|141.3|141.22|856
1637156880000|2021-11-17 13:48:00||141.32||141.34||141.34||141.32|120
1637156890000|2021-11-17 13:48:10||141.32||141.32||141.32||141.32|0
1637156900000|2021-11-17 13:48:20||141.34||141.34||141.34||141.34|0
1637156910000|2021-11-17 13:48:30|||||||||171
1637156920000|2021-11-17 13:48:40|141.38|141.32|141.38|141.3|141.4|141.32|141.38|141.3|428
1637156940000|2021-11-17 13:49:00||141.32||141.3||141.34||141.3|0
1637156950000|2021-11-17 13:49:10|141.4|141.32|141.52|141.42|141.52|141.42|141.4|141.32|5424
1637156960000|2021-11-17 13:49:20|141.5|141.44|141.5|141.46|141.5|141.46|141.5|141.44|67873
1637156980000|2021-11-17 13:49:40|141.48|141.42|141.48|141.42|141.48|141.42|141.46|141.42|2528
1637156990000|2021-11-17 13:49:50|||||||||28122
1637157020000|2021-11-17 13:50:20|||||||||7028
1637157030000|2021-11-17 13:50:30|141.46|141.4|141.44|141.38|141.48|141.46|141.42|141.38|34024
1637157040000|2021-11-17 13:50:40|141.48|141.4|141.52|141.42|141.52|141.42|141.46|141.4|612
1637157050000|2021-11-17 13:50:50|141.56|141.44|141.62|141.5|141.64|141.54|141.54|141.44|110
1637157060000|2021-11-17 13:51:00|||||||||2038
1637157070000|2021-11-17 13:51:10||141.52||141.52||141.52||141.52|749
1637157090000|2021-11-17 13:51:30|||||||||7026
1637157110000|2021-11-17 13:51:50||141.54||141.54||141.54||141.54|686
1637157130000|2021-11-17 13:52:10||141.56||141.58||141.58||141.56|5698
1637157140000|2021-11-17 13:52:20|141.68|141.54|141.62|141.5|141.68|141.54|141.6|141.5|2824
1637157150000|2021-11-17 13:52:30||141.52||141.54||141.58||141.52|0
1637157200000|2021-11-17 13:53:20|141.6|141.5|141.56|141.52|141.6|141.52|141.56|141.48|6744
1637157220000|2021-11-17 13:53:40|141.54|141.5|141.52|141.42|141.56|141.5|141.46|141.42|4808
1637157240000|2021-11-17 13:54:00|141.54|141.44|141.54|141.5|141.54|141.5|141.54|141.44|0
1637157250000|2021-11-17 13:54:10|141.56|141.46|141.5|141.42|141.58|141.46|141.48|141.42|7988
1637157280000|2021-11-17 13:54:40|141.48||141.48||141.5||141.48||3511
1637157300000|2021-11-17 13:55:00|141.5|141.44|141.5|141.44|141.52|141.46|141.5|141.44|1830
1637157360000|2021-11-17 13:56:00||141.42||141.42||141.42||141.42|314
1637157370000|2021-11-17 13:56:10||141.44||141.44||141.44||141.44|0
1637157410000|2021-11-17 13:56:50|141.52|141.46|141.58|141.48|141.6|141.52|141.52|141.44|18513
1637157420000|2021-11-17 13:57:00|141.56||141.56||141.56||141.56||0
1637157440000|2021-11-17 13:57:20|||||||||78
1637157450000|2021-11-17 13:57:30|141.54|141.44|141.54|141.44|141.54|141.44|141.54|141.44|1054
1637157460000|2021-11-17 13:57:40||141.46||141.48||141.48||141.46|0
1637157470000|2021-11-17 13:57:50|141.56||141.56||141.56||141.56||573
1637157490000|2021-11-17 13:58:10|141.6|141.5|141.6|141.52|141.6|141.52|141.6|141.5|1505
1637157500000|2021-11-17 13:58:20|141.58|141.54|141.62|141.56|141.66|141.56|141.58|141.52|6334
1637157510000|2021-11-17 13:58:30||141.58||141.58||141.58||141.58|4
1637157520000|2021-11-17 13:58:40|141.6|141.56|141.46|141.36|141.6|141.56|141.44|141.36|2727
1637157530000|2021-11-17 13:58:50|141.44|141.38|141.44|141.36|141.46|141.38|141.44|141.36|3798
1637157540000|2021-11-17 13:59:00|141.42||141.42||141.42||141.42||0
1637157560000|2021-11-17 13:59:20|141.44|141.34|141.4|141.34|141.44|141.36|141.4|141.32|5224
1637157570000|2021-11-17 13:59:30|141.42|141.36|141.4|141.34|141.42|141.38|141.4|141.34|4755
1637157580000|2021-11-17 13:59:40||141.36||141.34||141.36||141.34|2317
1637157590000|2021-11-17 13:59:50|141.38|141.32|141.38|141.34|141.38|141.34|141.38|141.32|21
1637157600000|2021-11-17 14:00:00|141.36|141.32|141.36|141.3|141.38|141.32|141.36|141.3|956
1637157610000|2021-11-17 14:00:10|||||||||47843
1637157620000|2021-11-17 14:00:20|141.38|141.32|141.4|141.34|141.42|141.4|141.34|141.3|76493
1637157630000|2021-11-17 14:00:30||141.36||141.34||141.36||141.34|51489
1637157640000|2021-11-17 14:00:40||141.36||141.36||141.36||141.36|0
1637157650000|2021-11-17 14:00:50|141.42|141.38|141.48|141.4|141.48|141.44|141.42|141.38|4744
1637157660000|2021-11-17 14:01:00|141.46|141.38|141.44|141.4|141.46|141.4|141.42|141.36|14380
1637157670000|2021-11-17 14:01:10|141.46|141.44|141.44|141.4|141.46|141.44|141.44|141.4|15000
1637157680000|2021-11-17 14:01:20|141.46||141.44||141.46||141.44||2109
1637157690000|2021-11-17 14:01:30|||||||||15041
1637157700000|2021-11-17 14:01:40|141.42|141.34|141.4|141.34|141.42|141.34|141.38|141.32|2295
1637157710000|2021-11-17 14:01:50|141.42|141.36|141.44|141.38|141.44|141.38|141.42|141.34|968
1637157720000|2021-11-17 14:02:00||141.4||141.4||141.4||141.4|0
1637157730000|2021-11-17 14:02:10|141.46|141.42|141.54|141.48|141.54|141.48|141.44|141.4|5805
1637157740000|2021-11-17 14:02:20|141.52||141.54||141.54||141.52||0
1637157750000|2021-11-17 14:02:30|||||||||133
1637157780000|2021-11-17 14:03:00|141.52|141.44|141.5|141.42|141.52|141.44|141.48|141.4|8421
1637157790000|2021-11-17 14:03:10|141.48||141.48||141.48||141.48||0
1637157810000|2021-11-17 14:03:30|||||||||1768
1637157830000|2021-11-17 14:03:50|141.5||141.5||141.5||141.5||757
1637157840000|2021-11-17 14:04:00|141.52|141.44|141.6|141.5|141.64|141.56|141.52|141.44|10643
1637157850000|2021-11-17 14:04:10|141.58|141.48|141.54|141.46|141.58|141.48|141.54|141.46|0
1637157860000|2021-11-17 14:04:20|141.56||141.54||141.58||141.54||0
1637157880000|2021-11-17 14:04:40|141.52|141.44|141.42|141.34|141.52|141.44|141.4|141.32|6928
1637157890000|2021-11-17 14:04:50|141.4|141.4|141.48|141.4|141.48|141.4|141.4|141.4|13
1637157900000|2021-11-17 14:05:00|141.46|141.38|141.56|141.46|141.58|141.5|141.46|141.38|26768
1637157910000|2021-11-17 14:05:10|141.54||141.56||141.56||141.54||0
1637157930000|2021-11-17 14:05:30|141.54|141.44|141.48|141.38|141.54|141.44|141.48|141.38|0
1637157940000|2021-11-17 14:05:40||141.4||141.42||141.42||141.4|0
1637157950000|2021-11-17 14:05:50|||||||||1000
1637157960000|2021-11-17 14:06:00|||||||||28
1637157970000|2021-11-17 14:06:10||141.44||141.44||141.44||141.44|0
1637157990000|2021-11-17 14:06:30|141.52|141.46|141.6|141.54|141.66|141.56|141.52|141.46|7554
1637158000000|2021-11-17 14:06:40|141.58|141.52|141.58|141.48|141.58|141.52|141.52|141.46|4067
1637158010000|2021-11-17 14:06:50|141.56|141.46|141.5|141.42|141.56|141.46|141.5|141.42|0
1637158020000|2021-11-17 14:07:00|141.52|141.4|141.5|141.42|141.52|141.42|141.5|141.38|1004
1637158030000|2021-11-17 14:07:10|141.52|141.44|141.5|141.42|141.54|141.44|141.48|141.4|0
1637158040000|2021-11-17 14:07:20|141.52||141.48||141.52||141.48||35
1637158050000|2021-11-17 14:07:30|141.46|141.4|141.48|141.4|141.48|141.4|141.46|141.38|0
1637158060000|2021-11-17 14:07:40|141.52|141.42|141.5|141.42|141.54|141.46|141.5|141.42|1434
1637158080000|2021-11-17 14:08:00|141.48|141.4|141.5|141.42|141.5|141.42|141.48|141.4|0
1637158110000|2021-11-17 14:08:30|141.48|141.4|141.48|141.4|141.48|141.4|141.48|141.38|1
1637158130000|2021-11-17 14:08:50|||||||||1758
1637158140000|2021-11-17 14:09:00||141.42||141.42||141.42||141.42|0
1637158160000|2021-11-17 14:09:20|141.5|141.44|141.5|141.42|141.5|141.46|141.48|141.4|5863
1637158170000|2021-11-17 14:09:30|141.48||141.48||141.48||141.48||0
1637158180000|2021-11-17 14:09:40|141.46||141.46||141.48||141.46||3
1637158200000|2021-11-17 14:10:00||141.4||141.4||141.4||141.4|0
1637158210000|2021-11-17 14:10:10||141.42||141.42||141.42||141.42|3474
1637158220000|2021-11-17 14:10:20|141.44|141.38|141.42|141.38|141.44|141.38|141.42|141.34|2941
1637158250000|2021-11-17 14:10:50|||||||||13359
1637158290000|2021-11-17 14:11:30|141.4|141.36|141.42|141.36|141.42|141.36|141.38|141.36|979
1637158300000|2021-11-17 14:11:40||141.38||141.38||141.38||141.38|30
1637158310000|2021-11-17 14:11:50|141.44|141.4|141.42|141.38|141.46|141.4|141.42|141.38|14048
1637158360000|2021-11-17 14:12:40|||||||||3000
1637158370000|2021-11-17 14:12:50|141.4|141.36|141.4|141.38|141.42|141.38|141.4|141.36|2749
1637158380000|2021-11-17 14:13:00||141.36||141.36||141.36||141.36|225
1637158400000|2021-11-17 14:13:20|141.44|141.38|141.44|141.38|141.44|141.4|141.4|141.38|3640
1637158410000|2021-11-17 14:13:30|141.42|141.36|141.42|141.36|141.42|141.36|141.42|141.36|0
1637158430000|2021-11-17 14:13:50|141.4||141.4||141.42||141.4||0
1637158440000|2021-11-17 14:14:00|141.38|141.32|141.38|141.3|141.38|141.32|141.34|141.3|3061
1637158450000|2021-11-17 14:14:10||141.32||141.3||141.32||141.3|0
1637158460000|2021-11-17 14:14:20|||||||||36763
1637158470000|2021-11-17 14:14:30|141.3|141.32|141.3|141.28|141.38|141.32|141.3|141.24|23286
1637158480000|2021-11-17 14:14:40|141.28|141.26|141.28|141.24|141.28|141.26|141.28|141.22|2000
1637158500000|2021-11-17 14:15:00|||||||||45
1637158570000|2021-11-17 14:16:10|141.26|141.22|141.16|141.1|141.28|141.22|141.16|141.1|5804
1637158580000|2021-11-17 14:16:20|141.14|141.08|141.14|141.06|141.14|141.08|141.14|141.06|779
1637158610000|2021-11-17 14:16:50|141.12|141.08|141.12|141.06|141.14|141.08|141.12|141.06|3722
1637158620000|2021-11-17 14:17:00|||||||||2107
1637158630000|2021-11-17 14:17:10|141.14|141.08|141.16|141.1|141.16|141.1|141.12|141.08|12221
1637158640000|2021-11-17 14:17:20||141.08||141.1||141.1||141.08|0
1637158660000|2021-11-17 14:17:40|141.14|141.08|141.14|141.08|141.14|141.08|141.14|141.08|1288
1637158670000|2021-11-17 14:17:50|||||||||1246
1637158690000|2021-11-17 14:18:10|141.12|141.06|141.08|141.02|141.12|141.06|141.08|141|23643
1637158710000|2021-11-17 14:18:30||141.04||141.04||141.04||141.04|10
1637158720000|2021-11-17 14:18:40|141.1|141.06|141.24|141.18|141.24|141.2|141.1|141.06|12012
1637158730000|2021-11-17 14:18:50||141.2||141.2||141.2||141.2|0
1637158750000|2021-11-17 14:19:10|||||||||23373
1637158770000|2021-11-17 14:19:30|||||||||627
1637158790000|2021-11-17 14:19:50|141.26|141.22|141.36|141.3|141.36|141.3|141.26|141.22|13143
1637158800000|2021-11-17 14:20:00|141.34|141.28|141.3|141.22|141.34|141.28|141.24|141.2|4208
1637158810000|2021-11-17 14:20:10|||||||||5000
1637158830000|2021-11-17 14:20:30|141.28|141.2|141.24|141.2|141.28|141.2|141.24|141.2|1317
1637158870000|2021-11-17 14:21:10|141.26|141.22|141.3|141.26|141.3|141.26|141.26|141.22|3994
1637158880000|2021-11-17 14:21:20|141.26|141.22|141.28|141.22|141.3|141.22|141.26|141.2|2479
1637158890000|2021-11-17 14:21:30|141.3|141.24|141.3|141.22|141.3|141.24|141.3|141.2|547
1637158900000|2021-11-17 14:21:40|141.32|141.24|141.34|141.26|141.34|141.26|141.32|141.24|1750
1637158920000|2021-11-17 14:22:00|||||||||500
1637158930000|2021-11-17 14:22:10||141.28||141.3||141.3||141.28|12
1637158940000|2021-11-17 14:22:20||141.28||141.26||141.28||141.26|0
1637158950000|2021-11-17 14:22:30|141.32|141.28|141.34|141.26|141.34|141.28|141.32|141.26|227
1637158970000|2021-11-17 14:22:50|141.36|141.28|141.42|141.34|141.48|141.4|141.36|141.28|4352
1637158980000|2021-11-17 14:23:00||141.36||141.36||141.36||141.36|0
1637159000000|2021-11-17 14:23:20|141.4|141.34|141.34|141.26|141.4|141.34|141.34|141.26|2244
1637159020000|2021-11-17 14:23:40|141.32|141.24|141.24|141.2|141.32|141.24|141.24|141.2|11982
1637159030000|2021-11-17 14:23:50|141.22|141.16|141.2|141.14|141.22|141.16|141.16|141.12|15155
1637159040000|2021-11-17 14:24:00||141.16||141.16||141.16||141.16|1891
1637159050000|2021-11-17 14:24:10||141.14||141.14||141.14||141.14|0
1637159060000|2021-11-17 14:24:20|||||||||2110
1637159080000|2021-11-17 14:24:40|||||||||1000
1637159090000|2021-11-17 14:24:50|||||||||3582
1637159100000|2021-11-17 14:25:00|141.22|141.16|141.44|141.38|141.46|141.4|141.22|141.16|31613
1637159110000|2021-11-17 14:25:10|141.46|141.4|141.58|141.48|141.6|141.56|141.44|141.4|16705
1637159120000|2021-11-17 14:25:20|141.56|141.46|141.54|141.42|141.58|141.5|141.54|141.42|1951
1637159140000|2021-11-17 14:25:40|141.52|141.4|141.5|141.42|141.52|141.42|141.5|141.4|0
1637159150000|2021-11-17 14:25:50|141.48|141.4|141.34|141.28|141.48|141.4|141.32|141.22|13515
1637159160000|2021-11-17 14:26:00||141.24||141.3||141.3||141.24|2
1637159170000|2021-11-17 14:26:10|141.36|141.34|141.38|141.32|141.38|141.34|141.34|141.28|6410
1637159180000|2021-11-17 14:26:20|141.36|141.3|141.44|141.36|141.44|141.4|141.36|141.3|7827
1637159190000|2021-11-17 14:26:30|141.46|141.38|141.46|141.38|141.5|141.42|141.46|141.38|12345
1637159200000|2021-11-17 14:26:40|||||||||3514
1637159210000|2021-11-17 14:26:50|141.44|141.44|141.48|141.4|141.48|141.44|141.44|141.38|8107
1637159220000|2021-11-17 14:27:00|141.5|141.38|141.38|141.3|141.5|141.38|141.36|141.28|5257
1637159230000|2021-11-17 14:27:10|141.4||141.4||141.4||141.4||0
1637159250000|2021-11-17 14:27:30|141.38||141.38||141.38||141.38||5452
1637159280000|2021-11-17 14:28:00|141.4|141.32|141.5|141.42|141.52|141.48|141.4|141.32|12144
1637159290000|2021-11-17 14:28:10|141.46|141.4|141.44|141.34|141.46|141.4|141.34|141.28|11760
1637159300000|2021-11-17 14:28:20|141.42|141.36|141.5|141.42|141.5|141.42|141.42|141.36|1600
1637159310000|2021-11-17 14:28:30|141.52|141.44|141.52|141.42|141.54|141.46|141.5|141.42|0
1637159320000|2021-11-17 14:28:40|141.54|141.44|141.5|141.4|141.54|141.46|141.46|141.38|2741
1637159330000|2021-11-17 14:28:50||141.42||141.42||141.42||141.42|0
1637159340000|2021-11-17 14:29:00|141.52|141.44|141.42|141.34|141.52|141.46|141.42|141.34|2411
1637159360000|2021-11-17 14:29:20||141.36||141.36||141.36||141.36|2217
1637159370000|2021-11-17 14:29:30|141.4|141.32|141.32|141.24|141.4|141.32|141.32|141.24|6296
1637159400000|2021-11-17 14:30:00|141.34|141.28|141.38|141.32|141.5|141.44|141.34|141.26|23566
1637159410000|2021-11-17 14:30:10|141.4|141.3|141.5|141.42|141.6|141.54|141.4|141.3|18043
1637159420000|2021-11-17 14:30:20|141.48|141.4|141.42|141.34|141.5|141.42|141.4|141.32|5602
1637159430000|2021-11-17 14:30:30|141.4|141.32|141.36|141.28|141.4|141.32|141.34|141.24|2162
1637159440000|2021-11-17 14:30:40|141.34|141.26|141.34|141.24|141.34|141.26|141.34|141.24|7107
1637159450000|2021-11-17 14:30:50|141.36|141.26|141.38|141.34|141.38|141.34|141.34|141.26|5123
1637159460000|2021-11-17 14:31:00|141.4|141.36|141.28|141.18|141.42|141.36|141.24|141.16|5984
1637159470000|2021-11-17 14:31:10|141.3|141.2|141.4|141.3|141.44|141.34|141.3|141.2|19091
1637159480000|2021-11-17 14:31:20|141.42|141.32|141.56|141.46|141.6|141.5|141.42|141.32|17461
1637159490000|2021-11-17 14:31:30|141.54|141.48|141.52|141.46|141.58|141.5|141.5|141.46|1500
1637159500000|2021-11-17 14:31:40|141.5|141.42|141.5|141.46|141.5|141.46|141.5|141.42|696
1637159510000|2021-11-17 14:31:50|141.48|141.42|141.46|141.36|141.48|141.42|141.44|141.36|805
1637159540000|2021-11-17 14:32:20|||||||||343
1637159550000|2021-11-17 14:32:30|141.44||141.44||141.44||141.44||0
1637159560000|2021-11-17 14:32:40||141.38||141.38||141.4||141.38|0
1637159570000|2021-11-17 14:32:50|141.46|141.4|141.52|141.44|141.52|141.46|141.44|141.4|5827
1637159580000|2021-11-17 14:33:00|141.56|141.46|141.52|141.46|141.56|141.46|141.5|141.46|14
1637159590000|2021-11-17 14:33:10|141.56|141.48|141.58|141.52|141.62|141.6|141.56|141.48|11773
1637159600000|2021-11-17 14:33:20|141.56|141.5|141.46|141.38|141.56|141.5|141.44|141.36|18068
1637159610000|2021-11-17 14:33:30|141.44|141.4|141.44|141.34|141.44|141.42|141.38|141.3|4060
1637159620000|2021-11-17 14:33:40|141.46|141.36|141.44|141.34|141.46|141.38|141.44|141.34|15
1637159650000|2021-11-17 14:34:10|141.42|141.36|141.36|141.28|141.42|141.36|141.36|141.28|4895
1637159660000|2021-11-17 14:34:20|141.34|141.26|141.32|141.22|141.34|141.26|141.32|141.22|1051
1637159680000|2021-11-17 14:34:40||141.2||141.2||141.22||141.18|167
1637159690000|2021-11-17 14:34:50|141.3|141.22|141.3|141.22|141.3|141.26|141.3|141.22|1
1637159700000|2021-11-17 14:35:00|141.28|141.2|141.24|141.14|141.28|141.2|141.24|141.14|13043
1637159710000|2021-11-17 14:35:10||141.16||141.16||141.16||141.16|6
1637159730000|2021-11-17 14:35:30|141.22|141.18|141.36|141.26|141.38|141.26|141.22|141.18|14733
1637159740000|2021-11-17 14:35:40|141.38|141.28|141.46|141.38|141.5|141.42|141.36|141.26|33208
1637159750000|2021-11-17 14:35:50|141.42|141.34|141.42|141.38|141.44|141.38|141.42|141.34|0
1637159760000|2021-11-17 14:36:00|141.4|141.34|141.48|141.38|141.48|141.38|141.34|141.26|19657
1637159770000|2021-11-17 14:36:10|141.5|141.4|141.38|141.3|141.5|141.42|141.36|141.26|49717
1637159780000|2021-11-17 14:36:20|141.42|141.32|141.36|141.3|141.42|141.34|141.36|141.26|971
1637159790000|2021-11-17 14:36:30|141.38|141.32|141.56|141.5|141.56|141.5|141.38|141.32|10553
1637159800000|2021-11-17 14:36:40|141.54|141.46|141.56|141.5|141.56|141.5|141.52|141.44|600
1637159810000|2021-11-17 14:36:50|141.54|141.46|141.46|141.42|141.54|141.46|141.46|141.4|13244
1637159820000|2021-11-17 14:37:00|||||||||1000
1637159830000|2021-11-17 14:37:10|141.44|141.4|141.4|141.3|141.44|141.4|141.4|141.3|3205
1637159870000|2021-11-17 14:37:50|141.42|141.32|141.44|141.38|141.44|141.38|141.4|141.32|6027
1637159880000|2021-11-17 14:38:00|141.46|141.4|141.44|141.4|141.46|141.4|141.44|141.38|441
1637159900000|2021-11-17 14:38:20|141.42|141.36|141.38|141.3|141.42|141.38|141.38|141.3|6478
1637159910000|2021-11-17 14:38:30|||||||||14068
1637159920000|2021-11-17 14:38:40|||||||||2635
1637159930000|2021-11-17 14:38:50|141.4|141.32|141.44|141.36|141.44|141.4|141.4|141.3|1495
1637159940000|2021-11-17 14:39:00|||||||||21993
1637159950000|2021-11-17 14:39:10||141.38||141.38||141.38||141.36|566
1637159970000|2021-11-17 14:39:30|141.48|141.4|141.42|141.38|141.48|141.4|141.42|141.38|1377
1637159980000|2021-11-17 14:39:40|||||||||17
1637159990000|2021-11-17 14:39:50|141.44|141.4|141.54|141.44|141.54|141.44|141.44|141.4|6724
1637160000000|2021-11-17 14:40:00|141.58|141.46|141.62|141.52|141.68|141.58|141.58|141.46|638
1637160010000|2021-11-17 14:40:10|141.64|141.56|141.66|141.56|141.7|141.6|141.62|141.52|9027
1637160030000|2021-11-17 14:40:30|141.68|141.58|141.64|141.56|141.7|141.6|141.62|141.52|6
1637160050000|2021-11-17 14:40:50|141.66|141.58|141.58|141.5|141.66|141.6|141.58|141.5|123
1637160060000|2021-11-17 14:41:00||141.52||141.52||141.52||141.52|533
1637160070000|2021-11-17 14:41:10||141.5||141.5||141.5||141.5|1492
1637160080000|2021-11-17 14:41:20||141.52||141.52||141.52||141.52|1582
1637160090000|2021-11-17 14:41:30|141.6|141.56|141.64|141.58|141.66|141.6|141.58|141.52|11900
1637160100000|2021-11-17 14:41:40|141.62|141.56|141.6|141.52|141.66|141.56|141.54|141.5|12680
1637160110000|2021-11-17 14:41:50|141.62|141.54|141.64|141.54|141.64|141.58|141.62|141.54|8502
1637160120000|2021-11-17 14:42:00|141.62||141.64||141.64||141.62||0
1637160140000|2021-11-17 14:42:20|141.66|141.58|141.7|141.64|141.74|141.68|141.58|141.54|12794
1637160150000|2021-11-17 14:42:30|141.66|141.66|141.66|141.64|141.66|141.66|141.66|141.6|217
1637160160000|2021-11-17 14:42:40|141.68|141.66|141.74|141.66|141.74|141.66|141.66|141.66|3792
1637160190000|2021-11-17 14:43:10|141.72|141.64|141.72|141.64|141.74|141.68|141.72|141.64|0
1637160200000|2021-11-17 14:43:20|141.7|141.66|141.7|141.66|141.7|141.66|141.7|141.66|3254
1637160220000|2021-11-17 14:43:40|141.68|141.64|141.58|141.5|141.68|141.64|141.58|141.5|19313
1637160230000|2021-11-17 14:43:50|141.56|141.52|141.64|141.56|141.72|141.6|141.54|141.5|2028
1637160240000|2021-11-17 14:44:00|141.62|141.54|141.6|141.52|141.62|141.54|141.6|141.5|0
1637160250000|2021-11-17 14:44:10||141.54||141.54||141.54||141.54|0
1637160260000|2021-11-17 14:44:20|141.58|141.56|141.58|141.5|141.58|141.56|141.58|141.5|2544
1637160280000|2021-11-17 14:44:40|141.62|141.52|141.66|141.58|141.7|141.64|141.58|141.52|13865
1637160290000|2021-11-17 14:44:50||141.6||141.6||141.6||141.6|33874
1637160300000|2021-11-17 14:45:00|141.68|141.62|141.78|141.7|141.8|141.74|141.68|141.6|26856
1637160310000|2021-11-17 14:45:10|141.8|141.72|141.82|141.72|141.84|141.76|141.78|141.7|2999
1637160320000|2021-11-17 14:45:20|141.84|141.74|141.9|141.82|141.92|141.82|141.8|141.72|6716
1637160330000|2021-11-17 14:45:30|141.88|141.78|141.82|141.7|141.88|141.78|141.82|141.7|17607
1637160340000|2021-11-17 14:45:40|141.84|141.84|141.88|141.8|141.9|141.84|141.82|141.72|27841
1637160360000|2021-11-17 14:46:00|141.86|141.76|141.88|141.82|141.88|141.82|141.86|141.72|9892
1637160370000|2021-11-17 14:46:10|141.86|141.78|141.88|141.78|141.88|141.78|141.86|141.78|15
1637160380000|2021-11-17 14:46:20||141.8||141.82||141.82||141.8|0
1637160390000|2021-11-17 14:46:30||141.78||141.78||141.78||141.78|0
1637160400000|2021-11-17 14:46:40|141.9|141.8|141.94|141.9|142.02|141.92|141.9|141.8|3597
1637160410000|2021-11-17 14:46:50|141.92|141.88|141.96|141.86|141.96|141.88|141.86|141.82|3938
1637160420000|2021-11-17 14:47:00|141.94|141.88|141.9|141.82|141.94|141.88|141.9|141.82|0
1637160430000|2021-11-17 14:47:10|141.92|141.84|141.98|141.9|141.98|141.9|141.9|141.84|5460
1637160440000|2021-11-17 14:47:20|141.94|141.88|141.84|141.74|141.94|141.88|141.76|141.74|3690
1637160450000|2021-11-17 14:47:30|141.86|141.76|141.92|141.82|141.94|141.84|141.86|141.76|525
1637160460000|2021-11-17 14:47:40||141.84||141.84||141.84||141.84|2
1637160470000|2021-11-17 14:47:50|141.94|141.86|142.02|141.9|142.02|141.9|141.94|141.86|57444
1637160480000|2021-11-17 14:48:00|142.04|141.92|142.02|141.9|142.06|142|141.94|141.86|37121
1637160490000|2021-11-17 14:48:10|142||141.98||142||141.92||3391
1637160500000|2021-11-17 14:48:20|141.96|141.86|141.96|141.86|141.98|141.86|141.96|141.86|2587
1637160510000|2021-11-17 14:48:30|141.94|141.82|141.88|141.8|141.94|141.82|141.88|141.8|0
1637160520000|2021-11-17 14:48:40|141.86||141.88||141.88||141.86||20
1637160530000|2021-11-17 14:48:50|141.86||141.84||141.86||141.84||765
1637160540000|2021-11-17 14:49:00|141.86|141.82|141.88|141.82|141.88|141.82|141.84|141.8|13250
1637160550000|2021-11-17 14:49:10|141.92|141.84|141.96|141.88|142|141.88|141.92|141.84|4822
1637160560000|2021-11-17 14:49:20|141.98|141.9|142.04|141.98|142.08|141.98|141.98|141.9|4717
1637160570000|2021-11-17 14:49:30|142.06|142|142.12|142.08|142.2|142.1|142.06|142|11514
1637160580000|2021-11-17 14:49:40|142.14|142.04|142.06|141.98|142.18|142.04|142.06|141.98|11745
1637160590000|2021-11-17 14:49:50|142.04|141.96|142.02|141.92|142.04|141.96|142.02|141.92|4652
1637160620000|2021-11-17 14:50:20|142.06|141.94|142.16|142.1|142.18|142.12|142.06|141.94|9973
1637160650000|2021-11-17 14:50:50|142.14|142.06|142.1|142.02|142.14|142.06|142.06|141.98|1777
1637160660000|2021-11-17 14:51:00|142.12|142.04|142.22|142.14|142.28|142.18|142.12|142.04|7336
1637160670000|2021-11-17 14:51:10|142.2|142.1|142.2|142.14|142.2|142.14|142.2|142.1|1500
1637160680000|2021-11-17 14:51:20|142.18|142.1|142.14|142.06|142.18|142.1|142.14|142.06|1183
1637160690000|2021-11-17 14:51:30|||||||||1000
1637160700000|2021-11-17 14:51:40|142.12||142.1||142.12||142.1||0
1637160710000|2021-11-17 14:51:50|142.08|142.02|142.12|142.02|142.14|142.04|142.06|142|9002
1637160720000|2021-11-17 14:52:00||142.04||142.06||142.06||142.04|0
1637160740000|2021-11-17 14:52:20||142.04||142.06||142.06||142.02|98
1637160760000|2021-11-17 14:52:40|142.1|142.04|142.1|142|142.1|142.06|142.1|142|860
1637160780000|2021-11-17 14:53:00|142.08|141.98|142.06|141.96|142.08|141.98|142.06|141.96|10465
1637160800000|2021-11-17 14:53:20|142.08|141.98|142.14|142.08|142.3|142.2|142.06|141.98|34418
1637160810000|2021-11-17 14:53:30||142.04||142.04||142.04||142.04|131
1637160820000|2021-11-17 14:53:40|142.12|142.02|142.06|142|142.12|142.02|142.06|142|0
1637160830000|2021-11-17 14:53:50|142.04|141.96|142|141.92|142.04|141.96|142|141.92|1500
1637160850000|2021-11-17 14:54:10|141.98|141.9|141.88|141.84|141.98|141.9|141.88|141.84|10844
1637160870000|2021-11-17 14:54:30|141.92|141.86|141.92|141.86|141.96|141.86|141.88|141.84|9456
1637160880000|2021-11-17 14:54:40|141.9|141.82|141.82|141.74|141.9|141.82|141.82|141.72|2565
1637160890000|2021-11-17 14:54:50|141.8|141.72|141.78|141.72|141.8|141.72|141.78|141.72|70
1637160900000|2021-11-17 14:55:00|141.76|141.7|141.66|141.58|141.76|141.7|141.66|141.58|4085
1637160910000|2021-11-17 14:55:10|141.7|141.6|141.68|141.6|141.7|141.62|141.66|141.58|10914
1637160920000|2021-11-17 14:55:20|141.7|141.62|141.66|141.6|141.7|141.62|141.66|141.6|3537
1637160930000|2021-11-17 14:55:30|||||||||745
1637160940000|2021-11-17 14:55:40||141.62||141.62||141.62||141.62|57
1637160950000|2021-11-17 14:55:50||141.6||141.6||141.6||141.6|0
1637160970000|2021-11-17 14:56:10|141.68|141.62|141.7|141.66|141.7|141.66|141.66|141.62|14957
1637161010000|2021-11-17 14:56:50|141.68|141.64|141.64|141.6|141.68|141.64|141.64|141.6|4150
1637161020000|2021-11-17 14:57:00|141.62|141.62|141.64|141.58|141.64|141.62|141.6|141.56|99
1637161030000|2021-11-17 14:57:10|141.62|141.56|141.56|141.5|141.62|141.56|141.56|141.5|737
1637161040000|2021-11-17 14:57:20|141.58||141.54||141.58||141.54||0
1637161050000|2021-11-17 14:57:30|141.52|141.48|141.52|141.44|141.52|141.48|141.5|141.4|4994
1637161060000|2021-11-17 14:57:40|141.5|141.46|141.5|141.44|141.5|141.46|141.5|141.42|0
1637161070000|2021-11-17 14:57:50|141.48|141.42|141.48|141.42|141.5|141.42|141.48|141.42|0
1637161080000|2021-11-17 14:58:00|||||||||1564
1637161090000|2021-11-17 14:58:10|141.5|141.44|141.52|141.5|141.52|141.5|141.48|141.44|6984
1637161100000|2021-11-17 14:58:20|141.54|141.52|141.6|141.5|141.66|141.6|141.54|141.5|11305
1637161110000|2021-11-17 14:58:30|141.58|141.54|141.58|141.54|141.58|141.54|141.58|141.54|0
1637161120000|2021-11-17 14:58:40|141.56|141.5|141.56|141.5|141.56|141.5|141.56|141.5|2043
1637161140000|2021-11-17 14:59:00|141.54||141.54||141.54||141.54||218
1637161170000|2021-11-17 14:59:30|141.56|141.52|141.5|141.42|141.66|141.62|141.42|141.32|41485
1637161180000|2021-11-17 14:59:40|141.54|141.44|141.5|141.46|141.54|141.46|141.5|141.44|3158
1637161190000|2021-11-17 14:59:50|141.48|141.44|141.58|141.54|141.6|141.54|141.48|141.44|26501
1637161200000|2021-11-17 15:00:00|141.56|141.5|141.46|141.44|141.56|141.5|141.46|141.38|3012
1637161210000|2021-11-17 15:00:10|141.44|141.38|141.44|141.38|141.48|141.4|141.4|141.34|37
1637161220000|2021-11-17 15:00:20|141.48|141.42|141.4|141.36|141.48|141.44|141.4|141.34|4657
1637161250000|2021-11-17 15:00:50|141.42|141.38|141.44|141.38|141.44|141.38|141.4|141.38|19205
1637161270000|2021-11-17 15:01:10|||||||||99
1637161280000|2021-11-17 15:01:20|141.42|141.4|141.6|141.5|141.68|141.58|141.42|141.4|18011
1637161290000|2021-11-17 15:01:30|141.62|141.52|141.68|141.56|141.68|141.56|141.62|141.52|76
1637161300000|2021-11-17 15:01:40||141.58||141.6||141.6||141.56|30
1637161320000|2021-11-17 15:02:00|141.66|141.56|141.6|141.5|141.66|141.6|141.56|141.48|11607
1637161340000|2021-11-17 15:02:20|141.58|141.48|141.48|141.42|141.58|141.48|141.48|141.42|4108
1637161350000|2021-11-17 15:02:30|141.5|141.48|141.56|141.48|141.56|141.52|141.5|141.46|8073
1637161360000|2021-11-17 15:02:40|||||||||7730
1637161370000|2021-11-17 15:02:50|||||||||73
1637161380000|2021-11-17 15:03:00|141.58|141.5|141.54|141.44|141.6|141.52|141.54|141.44|670
1637161410000|2021-11-17 15:03:30|141.52|141.42|141.54|141.48|141.56|141.5|141.5|141.42|19347
1637161420000|2021-11-17 15:03:40|141.56|141.5|141.6|141.52|141.6|141.54|141.54|141.5|5022
1637161430000|2021-11-17 15:03:50|141.62|141.54|141.6|141.52|141.64|141.54|141.56|141.48|7801
1637161450000|2021-11-17 15:04:10|141.62|141.54|141.72|141.64|141.72|141.64|141.62|141.54|407
1637161460000|2021-11-17 15:04:20|141.7|141.66|141.7|141.62|141.76|141.7|141.68|141.62|6639
1637161470000|2021-11-17 15:04:30|141.68||141.68||141.7||141.68||0
1637161480000|2021-11-17 15:04:40|||||||||5611
1637161490000|2021-11-17 15:04:50|141.7|141.64|141.8|141.72|141.86|141.78|141.7|141.64|34297
1637161500000|2021-11-17 15:05:00|141.78|141.7|141.68|141.58|141.8|141.72|141.64|141.56|4541
1637161510000|2021-11-17 15:05:10|141.66||141.66||141.66||141.66||0
1637161520000|2021-11-17 15:05:20|141.64|141.56|141.66|141.6|141.66|141.62|141.6|141.52|18450
1637161540000|2021-11-17 15:05:40|141.64|141.56|141.58|141.5|141.64|141.56|141.58|141.5|2864
1637161550000|2021-11-17 15:05:50|141.56|141.48|141.54|141.48|141.56|141.52|141.52|141.48|92
1637161560000|2021-11-17 15:06:00||141.5||141.5||141.5||141.5|0
1637161570000|2021-11-17 15:06:10|141.52|141.52|141.64|141.58|141.64|141.58|141.52|141.52|6438
1637161580000|2021-11-17 15:06:20|141.66|141.6|141.62|141.58|141.66|141.6|141.62|141.54|3188
1637161590000|2021-11-17 15:06:30|141.64||141.64||141.66||141.62||0
1637161600000|2021-11-17 15:06:40|141.62||141.62||141.62||141.62||0
1637161610000|2021-11-17 15:06:50|141.66|141.6|141.62|141.6|141.66|141.6|141.62|141.58|32920
1637161620000|2021-11-17 15:07:00|141.64|141.64|141.56|141.5|141.66|141.64|141.56|141.48|44170
1637161630000|2021-11-17 15:07:10|141.54|141.46|141.52|141.46|141.54|141.46|141.52|141.42|56
1637161640000|2021-11-17 15:07:20|141.5|141.44|141.5|141.42|141.52|141.46|141.48|141.4|6322
1637161650000|2021-11-17 15:07:30||141.46||141.46||141.46||141.46|0
1637161660000|2021-11-17 15:07:40|141.52|141.48|141.44|141.38|141.52|141.48|141.44|141.38|10802
1637161670000|2021-11-17 15:07:50|141.46|141.4|141.46|141.42|141.48|141.44|141.46|141.38|7618
1637161680000|2021-11-17 15:08:00|141.48|141.44|141.52|141.48|141.54|141.48|141.48|141.44|5305
1637161700000|2021-11-17 15:08:20|141.5|141.46|141.52|141.44|141.52|141.46|141.46|141.42|17497
1637161710000|2021-11-17 15:08:30|141.5||141.5||141.5||141.5||0
1637161720000|2021-11-17 15:08:40|141.52|141.46|141.52|141.46|141.52|141.46|141.52|141.46|2181
1637161740000|2021-11-17 15:09:00|141.56|141.44|141.46|141.42|141.58|141.46|141.46|141.4|3881
1637161760000|2021-11-17 15:09:20|141.5|141.44|141.46|141.42|141.5|141.44|141.46|141.42|2749
1637161770000|2021-11-17 15:09:30|||||||||343
1637161780000|2021-11-17 15:09:40|141.48|141.44|141.5|141.44|141.5|141.44|141.48|141.44|382
1637161790000|2021-11-17 15:09:50|141.54|141.46|141.52|141.48|141.56|141.48|141.5|141.44|3335
1637161810000|2021-11-17 15:10:10|141.5|141.44|141.52|141.46|141.52|141.48|141.46|141.42|13878
1637161830000|2021-11-17 15:10:30|||||||||1000
1637161840000|2021-11-17 15:10:40|141.5|141.48|141.52|141.48|141.58|141.48|141.5|141.44|8469
1637161870000|2021-11-17 15:11:10||141.5||141.48||141.5||141.48|2227
1637161880000|2021-11-17 15:11:20|141.5|141.46|141.56|141.5|141.58|141.52|141.48|141.42|12085
1637161890000|2021-11-17 15:11:30||141.52||141.52||141.52||141.52|0
1637161920000|2021-11-17 15:12:00|141.54|141.5|141.5|141.4|141.54|141.5|141.5|141.4|12852
1637161930000|2021-11-17 15:12:10||141.42||141.42||141.42||141.4|0
1637161950000|2021-11-17 15:12:30|141.52|141.44|141.5|141.44|141.54|141.46|141.5|141.44|2112
1637161960000|2021-11-17 15:12:40||141.46||141.44||141.48||141.44|0
1637161970000|2021-11-17 15:12:50||141.46||141.44||141.46||141.44|0
1637161980000|2021-11-17 15:13:00|141.48|141.46|141.56|141.5|141.56|141.5|141.46|141.44|19030
1637162000000|2021-11-17 15:13:20|141.54|141.48|141.54|141.48|141.54|141.48|141.54|141.48|1690
1637162020000|2021-11-17 15:13:40||141.5||141.5||141.5||141.5|0
1637162030000|2021-11-17 15:13:50|||||||||19802
1637162040000|2021-11-17 15:14:00|141.52|141.48|141.6|141.52|141.6|141.58|141.52|141.48|17086
1637162100000|2021-11-17 15:15:00|141.58|141.5|141.68|141.62|141.68|141.62|141.58|141.5|8410
1637162120000|2021-11-17 15:15:20|141.66|141.6|141.54|141.46|141.66|141.6|141.54|141.44|671
1637162130000|2021-11-17 15:15:30|141.56|141.48|141.66|141.58|141.66|141.58|141.52|141.48|8591
1637162140000|2021-11-17 15:15:40||141.6||141.6||141.6||141.58|0
1637162150000|2021-11-17 15:15:50|141.64|141.58|141.6|141.52|141.64|141.58|141.56|141.5|6369
1637162160000|2021-11-17 15:16:00|141.58|141.54|141.66|141.58|141.66|141.58|141.58|141.5|2395
1637162180000|2021-11-17 15:16:20||141.6||141.6||141.6||141.6|3
1637162190000|2021-11-17 15:16:30|141.64|141.56|141.6|141.54|141.64|141.56|141.6|141.54|53
1637162200000|2021-11-17 15:16:40|||||||||25951
1637162210000|2021-11-17 15:16:50|141.58|141.52|141.52|141.42|141.58|141.52|141.44|141.36|32542
1637162220000|2021-11-17 15:17:00|141.5|141.4|141.4|141.32|141.5|141.4|141.4|141.32|9105
1637162250000|2021-11-17 15:17:30|141.38|141.3|141.28|141.18|141.38|141.3|141.28|141.18|22718
1637162260000|2021-11-17 15:17:40|141.26|141.2|141.26|141.18|141.26|141.2|141.24|141.18|8521
1637162270000|2021-11-17 15:17:50|141.28|141.2|141.36|141.28|141.36|141.28|141.26|141.18|16693
1637162280000|2021-11-17 15:18:00|141.38||141.36||141.38||141.36||3000
1637162290000|2021-11-17 15:18:10|||||||||16181
1637162300000|2021-11-17 15:18:20|141.4|141.3|141.34|141.26|141.4|141.32|141.34|141.26|9317
1637162320000|2021-11-17 15:18:40||141.28||141.28||141.28||141.28|0
1637162330000|2021-11-17 15:18:50|141.36|141.3|141.34|141.28|141.36|141.3|141.34|141.28|4451
1637162350000|2021-11-17 15:19:10|141.36|141.3|141.36|141.3|141.36|141.3|141.36|141.3|2159
1637162360000|2021-11-17 15:19:20|||||||||1500
1637162370000|2021-11-17 15:19:30|141.34|141.28|141.28|141.22|141.34|141.28|141.26|141.18|9472
1637162380000|2021-11-17 15:19:40|141.26|141.26|141.3|141.26|141.3|141.26|141.26|141.24|5729
1637162390000|2021-11-17 15:19:50|141.32|141.28|141.32|141.26|141.34|141.28|141.32|141.26|7723
1637162400000|2021-11-17 15:20:00|141.3|141.22|141.18|141.12|141.3|141.26|141.18|141.1|19034
1637162410000|2021-11-17 15:20:10|141.22|141.14|141.24|141.16|141.26|141.2|141.18|141.14|5617
1637162420000|2021-11-17 15:20:20|141.22|141.18|141.28|141.18|141.32|141.22|141.22|141.18|5381
1637162430000|2021-11-17 15:20:30|141.3|141.2|141.28|141.22|141.3|141.22|141.28|141.2|1
1637162440000|2021-11-17 15:20:40|141.3|141.24|141.34|141.26|141.36|141.3|141.3|141.22|7110
1637162450000|2021-11-17 15:20:50|141.32||141.32||141.32||141.32||0
1637162460000|2021-11-17 15:21:00|141.3|141.24|141.24|141.2|141.3|141.24|141.24|141.18|10324
1637162480000|2021-11-17 15:21:20|141.22|141.18|141.1|141.04|141.22|141.18|141.1|141.04|113
1637162490000|2021-11-17 15:21:30|141.14|141.06|141.1|141.04|141.18|141.08|141.1|141.04|3618
1637162500000|2021-11-17 15:21:40|141.12||141.1||141.12||141.1||30
1637162520000|2021-11-17 15:22:00|141.08||141.08||141.08||141.08||25
1637162530000|2021-11-17 15:22:10|141.06|141.02|140.96|140.88|141.06|141.02|140.96|140.88|34167
1637162540000|2021-11-17 15:22:20|140.94||140.92||140.94||140.92||21732
1637162550000|2021-11-17 15:22:30|||||||||503
1637162560000|2021-11-17 15:22:40|140.9|140.86|140.86|140.78|140.9|140.86|140.86|140.76|5313
1637162570000|2021-11-17 15:22:50|140.84|140.76|140.84|140.76|140.84|140.8|140.82|140.74|20511
1637162580000|2021-11-17 15:23:00|||||||||117
1637162590000|2021-11-17 15:23:10|140.82|140.74|140.82|140.74|140.82|140.76|140.82|140.72|352
1637162610000|2021-11-17 15:23:30|140.8|140.78|140.74|140.64|140.8|140.78|140.74|140.62|2958
1637162620000|2021-11-17 15:23:40|140.72|140.66|140.74|140.72|140.78|140.74|140.72|140.66|12849
1637162630000|2021-11-17 15:23:50|140.72|140.7|140.72|140.64|140.72|140.7|140.72|140.64|0
1637162640000|2021-11-17 15:24:00|140.7||140.7||140.72||140.7||758
1637162650000|2021-11-17 15:24:10|140.68|140.66|140.7|140.68|140.72|140.68|140.68|140.66|18677
1637162660000|2021-11-17 15:24:20|140.72|140.7|140.74|140.7|140.78|140.72|140.72|140.68|7125
1637162670000|2021-11-17 15:24:30||140.72||140.7||140.72||140.7|2000
1637162680000|2021-11-17 15:24:40|140.72|140.68|140.68|140.6|140.72|140.68|140.68|140.6|21039
1637162690000|2021-11-17 15:24:50|||||||||9169
1637162700000|2021-11-17 15:25:00|140.66|140.62|140.68|140.62|140.68|140.62|140.64|140.62|1500
1637162710000|2021-11-17 15:25:10|140.7|140.64|140.78|140.7|140.78|140.7|140.7|140.64|15705
1637162730000|2021-11-17 15:25:30|||||||||13592
1637162740000|2021-11-17 15:25:40|140.8|140.72|140.78|140.72|140.82|140.78|140.76|140.72|11013
1637162750000|2021-11-17 15:25:50|140.76|140.74|140.76|140.72|140.76|140.74|140.76|140.72|22532
1637162760000|2021-11-17 15:26:00|140.78|140.76|140.82|140.78|140.82|140.78|140.78|140.74|8076
1637162770000|2021-11-17 15:26:10|140.8|140.76|140.8|140.7|140.8|140.78|140.8|140.68|1878
1637162780000|2021-11-17 15:26:20|140.82|140.72|140.8|140.76|140.82|140.76|140.8|140.72|11418
1637162790000|2021-11-17 15:26:30|140.78|140.74|140.76|140.72|140.78|140.74|140.74|140.7|6112
1637162800000|2021-11-17 15:26:40|140.8|140.74|140.82|140.74|140.82|140.78|140.8|140.74|3421
1637162810000|2021-11-17 15:26:50|140.8|140.76|140.82|140.76|140.82|140.76|140.8|140.76|0
1637162830000|2021-11-17 15:27:10|140.86|140.8|140.92|140.86|140.98|140.9|140.86|140.8|5208
1637162850000|2021-11-17 15:27:30|140.96|140.88|140.96|140.88|140.98|140.9|140.92|140.88|4575
1637162860000|2021-11-17 15:27:40|140.94|140.9|140.92|140.86|140.96|140.9|140.88|140.82|18096
1637162870000|2021-11-17 15:27:50|140.94|140.88|140.92|140.88|140.94|140.88|140.92|140.88|0
1637162880000|2021-11-17 15:28:00|140.94|140.9|141.06|140.98|141.08|141|140.92|140.88|18627
1637162890000|2021-11-17 15:28:10|141.1|141|141.08|141|141.1|141|141.08|141|0
1637162900000|2021-11-17 15:28:20|141.1|141.02|141.08|141.02|141.1|141.02|141.08|141.02|0
1637162910000|2021-11-17 15:28:30|141.06|141.04|141.04|141|141.06|141.04|141.04|141|16292
1637162920000|2021-11-17 15:28:40|141.06|141.02|141|140.92|141.06|141.02|141|140.92|21576
1637162940000|2021-11-17 15:29:00|140.98|140.94|141.1|140.98|141.1|140.98|140.96|140.94|7658
1637162950000|2021-11-17 15:29:10|141.08|141|141.12|141.06|141.16|141.06|141.08|141|0
1637162960000|2021-11-17 15:29:20|141.14|141.08|141.16|141.08|141.18|141.1|141.14|141.08|0
1637162970000|2021-11-17 15:29:30||141.06||141.08||141.08||141.06|0
1637162980000|2021-11-17 15:29:40|141.14|141.06|141.08|141.02|141.14|141.06|141.06|141.02|9884
1637162990000|2021-11-17 15:29:50|||||||||2165
1637163000000|2021-11-17 15:30:00|141.06|140.98|141|140.92|141.06|140.98|141|140.9|3841
1637163020000|2021-11-17 15:30:20|141.02|140.94|141.04|140.98|141.04|140.98|141|140.94|5385
1637163040000|2021-11-17 15:30:40|141.02|140.96|141.02|140.94|141.02|140.96|141.02|140.94|40
1637163050000|2021-11-17 15:30:50|141.04|140.98|141.12|141.04|141.12|141.06|141.04|140.98|7783
1637163060000|2021-11-17 15:31:00|141.1|141|141.14|141.06|141.16|141.06|141.02|140.96|4389
1637163080000|2021-11-17 15:31:20|141.12|141.02|141.12|141.06|141.12|141.06|141.12|141.02|0
1637163090000|2021-11-17 15:31:30|141.14|141.08|141.12|141.06|141.14|141.08|141.12|141.06|0
1637163110000|2021-11-17 15:31:50|141.1|141.02|141.04|140.96|141.1|141.02|141.04|140.96|2315
1637163120000|2021-11-17 15:32:00|141.06|141|141.12|141.06|141.12|141.06|141.06|141|32488
1637163130000|2021-11-17 15:32:10|141.1|141.04|141.08|141|141.1|141.04|141.08|141|4461
1637163160000|2021-11-17 15:32:40|141.06||141.04||141.06||141.04||80
1637163170000|2021-11-17 15:32:50|||||||||697
1637163180000|2021-11-17 15:33:00|141.06||141.04||141.06||141.04||0
1637163190000|2021-11-17 15:33:10|141.08||141.04||141.08||141.04||21
1637163240000|2021-11-17 15:34:00|||||||||1773
1637163250000|2021-11-17 15:34:10|141.08|141.02|141.1|141.06|141.14|141.08|141.08|141.02|10067
1637163260000|2021-11-17 15:34:20|141.12|141.08|141.14|141.08|141.14|141.1|141.12|141.08|1605
1637163270000|2021-11-17 15:34:30|141.12|141.04|141.08|141.02|141.12|141.04|141.08|141.02|4236
1637163280000|2021-11-17 15:34:40|141.1|141.04|141.14|141.08|141.14|141.08|141.1|141.04|66
1637163290000|2021-11-17 15:34:50|||||||||1343
1637163300000|2021-11-17 15:35:00|141.12||141.14||141.14||141.12||0
1637163320000|2021-11-17 15:35:20|141.12||141.1||141.14||141.1||34
1637163330000|2021-11-17 15:35:30|141.12|141.1|141.14|141.08|141.14|141.12|141.12|141.08|2703
1637163340000|2021-11-17 15:35:40|141.16|141.14|141.26|141.18|141.28|141.2|141.16|141.14|11531
1637163350000|2021-11-17 15:35:50|141.24|141.16|141.24|141.16|141.26|141.18|141.24|141.16|0
1637163370000|2021-11-17 15:36:10|141.22|141.18|141.22|141.16|141.22|141.2|141.22|141.16|2119
1637163410000|2021-11-17 15:36:50|141.2|141.12|141.14|141.08|141.2|141.12|141.14|141.06|1693
1637163420000|2021-11-17 15:37:00|||||||||1000
1637163450000|2021-11-17 15:37:30|||||||||12000
1637163460000|2021-11-17 15:37:40|141.16|141.1|141.22|141.18|141.22|141.18|141.16|141.1|10355
1637163470000|2021-11-17 15:37:50|141.24|141.2|141.32|141.26|141.32|141.26|141.24|141.2|26409
1637163480000|2021-11-17 15:38:00|||||||||1770
1637163490000|2021-11-17 15:38:10|141.34|141.28|141.36|141.32|141.36|141.32|141.34|141.26|6235
1637163500000|2021-11-17 15:38:20|141.38|141.38|141.38|141.32|141.42|141.38|141.38|141.32|32242
1637163510000|2021-11-17 15:38:30|141.4|141.34|141.4|141.34|141.4|141.34|141.4|141.34|0
1637163520000|2021-11-17 15:38:40||141.36||141.36||141.36||141.36|9920
1637163540000|2021-11-17 15:39:00|141.44|141.38|141.44|141.38|141.46|141.38|141.44|141.38|724
1637163550000|2021-11-17 15:39:10|141.4|141.36|141.4|141.36|141.4|141.36|141.4|141.36|2618
1637163570000|2021-11-17 15:39:30|141.38|141.34|141.36|141.32|141.38|141.34|141.36|141.28|9301
1637163580000|2021-11-17 15:39:40|141.34|141.3|141.32|141.28|141.34|141.3|141.32|141.28|4538
1637163590000|2021-11-17 15:39:50|141.3|141.26|141.3|141.22|141.3|141.26|141.3|141.2|209
1637163600000|2021-11-17 15:40:00||141.24||141.22||141.24||141.22|0
1637163610000|2021-11-17 15:40:10|141.32|141.24|141.24|141.18|141.38|141.3|141.24|141.18|22614
1637163620000|2021-11-17 15:40:20|141.22||141.22||141.22||141.22||0
1637163630000|2021-11-17 15:40:30|141.2|141.14|141.18|141.1|141.2|141.14|141.18|141.1|64
1637163650000|2021-11-17 15:40:50|141.2|141.12|141.26|141.22|141.26|141.22|141.2|141.12|5528
1637163660000|2021-11-17 15:41:00|141.28|141.18|141.26|141.18|141.28|141.18|141.24|141.14|0
1637163670000|2021-11-17 15:41:10|141.24|141.14|141.26|141.18|141.26|141.18|141.24|141.14|205
1637163680000|2021-11-17 15:41:20|141.24||141.24||141.26||141.24||19
1637163690000|2021-11-17 15:41:30|141.26|141.2|141.26|141.2|141.26|141.2|141.26|141.2|40
1637163700000|2021-11-17 15:41:40|||||||||4152
1637163710000|2021-11-17 15:41:50|141.24||141.24||141.24||141.24||51000
1637163720000|2021-11-17 15:42:00|141.2|141.18|141.22|141.16|141.22|141.18|141.2|141.14|4679
1637163730000|2021-11-17 15:42:10||141.18||141.18||141.18||141.18|8
1637163750000|2021-11-17 15:42:30|||||||||6724
1637163760000|2021-11-17 15:42:40|||||||||355
1637163770000|2021-11-17 15:42:50|141.2|141.16|141.2|141.16|141.2|141.16|141.2|141.12|14370
1637163780000|2021-11-17 15:43:00|141.18||141.18||141.18||141.18||12487
1637163790000|2021-11-17 15:43:10|141.22||141.18||141.22||141.18||0
1637163810000|2021-11-17 15:43:30|141.16|141.12|141.14|141.08|141.16|141.12|141.14|141.04|117
1637163820000|2021-11-17 15:43:40|141.12|141.04|141.12|141.08|141.12|141.08|141.12|141.04|3
1637163830000|2021-11-17 15:43:50|||||||||355
1637163840000|2021-11-17 15:44:00|141.14|141.1|141.16|141.1|141.16|141.12|141.14|141.1|2565
1637163850000|2021-11-17 15:44:10||141.08||141.08||141.08||141.08|8
1637163860000|2021-11-17 15:44:20|||||||||7
1637163880000|2021-11-17 15:44:40|141.18|141.1|141.22|141.16|141.22|141.16|141.18|141.1|3738
1637163890000|2021-11-17 15:44:50|141.26|141.18|141.26|141.2|141.26|141.2|141.22|141.16|1564
1637163900000|2021-11-17 15:45:00|141.24|141.22|141.28|141.22|141.3|141.22|141.24|141.22|1783
1637163910000|2021-11-17 15:45:10|||||||||8700
1637163920000|2021-11-17 15:45:20|141.26|141.18|141.22|141.14|141.26|141.18|141.2|141.12|2621
1637163930000|2021-11-17 15:45:30|||||||||3487
1637163940000|2021-11-17 15:45:40||141.12||141.16||141.16||141.12|5
1637163970000|2021-11-17 15:46:10|||||||||218
1637163980000|2021-11-17 15:46:20|141.26|141.18|141.26|141.18|141.3|141.22|141.26|141.18|2029
1637163990000|2021-11-17 15:46:30||141.2||141.2||141.2||141.2|1705
1637164020000|2021-11-17 15:47:00|141.24||141.24||141.26||141.24||5015
1637164030000|2021-11-17 15:47:10|141.26|141.18|141.2|141.16|141.26|141.18|141.2|141.16|3714
1637164070000|2021-11-17 15:47:50|141.18|141.12|141.16|141.12|141.18|141.12|141.16|141.12|3224
1637164080000|2021-11-17 15:48:00|141.18||141.18||141.18||141.18||122
1637164090000|2021-11-17 15:48:10|||||||||708
1637164100000|2021-11-17 15:48:20|||||||||5000
1637164120000|2021-11-17 15:48:40|||||||||2835
1637164130000|2021-11-17 15:48:50|141.16|141.08|141.12|141.04|141.16|141.08|141.12|141.04|1723
1637164140000|2021-11-17 15:49:00|141.1||141.1||141.1||141.1||0
1637164150000|2021-11-17 15:49:10|141.12|141.06|141.12|141.06|141.12|141.06|141.12|141.06|0
1637164160000|2021-11-17 15:49:20||141.08||141.06||141.08||141.06|0
1637164170000|2021-11-17 15:49:30|||||||||6339
1637164180000|2021-11-17 15:49:40|||||||||14103
1637164190000|2021-11-17 15:49:50|141.1|141.04|141.1|141.04|141.1|141.04|141.1|141.04|439
1637164200000|2021-11-17 15:50:00||141.06||141.04||141.06||141.04|24
1637164220000|2021-11-17 15:50:20||141.08||141.08||141.08||141.08|1000
1637164230000|2021-11-17 15:50:30|141.12||141.12||141.12||141.12||5649
1637164240000|2021-11-17 15:50:40|141.1|141.04|141.12|141.08|141.12|141.08|141.1|141.04|4769
1637164290000|2021-11-17 15:51:30|141.1||141.1||141.1||141.1||0
1637164300000|2021-11-17 15:51:40|||||||||361
1637164310000|2021-11-17 15:51:50|141.12|141.1|141.14|141.08|141.16|141.14|141.12|141.08|8772
1637164320000|2021-11-17 15:52:00|141.12|141.04|141.06|141.02|141.12|141.04|141.06|141|2016
1637164340000|2021-11-17 15:52:20|141.04|141|141.02|140.96|141.04|141|141.02|140.96|9192
1637164350000|2021-11-17 15:52:30||140.94||140.96||140.96||140.94|0
1637164360000|2021-11-17 15:52:40||140.98||140.98||140.98||140.98|50
1637164390000|2021-11-17 15:53:10|141|140.94|140.94|140.86|141|140.94|140.94|140.86|2713
1637164400000|2021-11-17 15:53:20||140.88||140.88||140.88||140.88|0
1637164430000|2021-11-17 15:53:50|140.92||140.92||140.96||140.92||2078
1637164440000|2021-11-17 15:54:00|140.9|140.84|140.9|140.84|140.92|140.84|140.9|140.82|3537
1637164480000|2021-11-17 15:54:40|140.88|140.86|140.88|140.84|140.88|140.86|140.88|140.84|1377
1637164490000|2021-11-17 15:54:50|140.86|140.82|140.84|140.78|140.86|140.82|140.84|140.78|1180
1637164500000|2021-11-17 15:55:00|||||||||1409
1637164520000|2021-11-17 15:55:20|||||||||698
1637164540000|2021-11-17 15:55:40|140.82|140.74|140.8|140.74|140.82|140.74|140.8|140.74|598
1637164550000|2021-11-17 15:55:50|140.82|140.76|140.78|140.74|140.82|140.76|140.74|140.66|12978
1637164560000|2021-11-17 15:56:00|140.76||140.78||140.78||140.76||101
1637164570000|2021-11-17 15:56:10|140.76||140.78||140.78||140.76||2711
1637164580000|2021-11-17 15:56:20|140.76||140.76||140.76||140.76||8439
1637164590000|2021-11-17 15:56:30|140.78|140.76|140.76|140.74|140.82|140.78|140.76|140.72|17245
1637164600000|2021-11-17 15:56:40|140.78|140.72|140.74|140.7|140.78|140.72|140.74|140.7|4290
1637164610000|2021-11-17 15:56:50|140.72|140.68|140.72|140.64|140.72|140.68|140.72|140.64|900
1637164620000|2021-11-17 15:57:00|140.7|140.62|140.64|140.6|140.7|140.62|140.64|140.6|2434
1637164630000|2021-11-17 15:57:10|140.62|140.62|140.7|140.66|140.72|140.66|140.62|140.62|9666
1637164640000|2021-11-17 15:57:20|140.72|140.7|140.76|140.72|140.76|140.74|140.72|140.7|24458
1637164650000|2021-11-17 15:57:30|140.78||140.78||140.78||140.78||0
1637164660000|2021-11-17 15:57:40|140.8|140.74|140.82|140.76|140.82|140.76|140.78|140.74|1793
1637164680000|2021-11-17 15:58:00||140.78||140.78||140.78||140.76|56
1637164690000|2021-11-17 15:58:10||140.76||140.76||140.76||140.76|8109
1637164700000|2021-11-17 15:58:20|140.8||140.8||140.8||140.8||0
1637164710000|2021-11-17 15:58:30|140.78|140.74|140.78|140.74|140.78|140.74|140.76|140.74|8858
1637164720000|2021-11-17 15:58:40|140.8|140.76|140.88|140.8|140.9|140.8|140.8|140.76|3497
1637164740000|2021-11-17 15:59:00|140.9|140.82|140.86|140.8|140.9|140.84|140.86|140.76|2112
1637164750000|2021-11-17 15:59:10|140.84|140.78|140.84|140.78|140.84|140.78|140.84|140.78|1512
1637164770000|2021-11-17 15:59:30||140.8||140.8||140.8||140.8|0
1637164790000|2021-11-17 15:59:50|140.82|140.78|140.76|140.7|140.82|140.78|140.76|140.68|11859
1637164800000|2021-11-17 16:00:00|140.74|140.68|140.78|140.74|140.8|140.74|140.74|140.68|7369
1637164820000|2021-11-17 16:00:20|140.8|140.76|140.88|140.8|140.9|140.8|140.8|140.76|13291
1637164830000|2021-11-17 16:00:30|140.86|140.78|140.9|140.84|140.9|140.84|140.86|140.78|7834
1637164840000|2021-11-17 16:00:40|140.86|140.8|140.86|140.82|140.86|140.82|140.86|140.8|1000
1637164860000|2021-11-17 16:01:00|140.84|140.8|140.84|140.82|140.86|140.82|140.84|140.8|82
1637164870000|2021-11-17 16:01:10|140.86|140.84|140.9|140.86|140.9|140.86|140.86|140.84|5476
1637164880000|2021-11-17 16:01:20|140.88|140.84|140.88|140.82|140.88|140.84|140.88|140.82|0
1637164890000|2021-11-17 16:01:30|140.9|140.84|140.88|140.84|140.9|140.84|140.88|140.84|0
1637164900000|2021-11-17 16:01:40|||||||||4952
1637164920000|2021-11-17 16:02:00|140.9|140.86|141.04|140.96|141.04|140.96|140.9|140.86|9728
1637164940000|2021-11-17 16:02:20|141.02||141||141.04||141||10
1637164950000|2021-11-17 16:02:30|140.98|140.92|141.02|140.92|141.04|140.98|140.98|140.92|13023
1637164960000|2021-11-17 16:02:40|141|140.9|140.96|140.88|141|140.9|140.96|140.88|0
1637164970000|2021-11-17 16:02:50|||||||||1423
1637164980000|2021-11-17 16:03:00|140.94|140.86|140.92|140.88|140.96|140.88|140.92|140.84|3301
1637164990000|2021-11-17 16:03:10|140.94|140.9|140.96|140.9|140.96|140.9|140.94|140.9|20982
1637165010000|2021-11-17 16:03:30|140.94|140.88|140.94|140.88|140.94|140.88|140.94|140.88|6667
1637165020000|2021-11-17 16:03:40|140.96|140.9|140.94|140.88|140.96|140.9|140.94|140.88|1530
1637165030000|2021-11-17 16:03:50|||||||||1050
1637165040000|2021-11-17 16:04:00|140.96|140.9|140.94|140.9|140.96|140.9|140.94|140.9|0
1637165050000|2021-11-17 16:04:10|140.98|140.92|140.96|140.9|141|140.92|140.94|140.88|6880
1637165060000|2021-11-17 16:04:20|140.98|140.92|141.04|140.96|141.04|140.96|140.98|140.92|1668
1637165080000|2021-11-17 16:04:40|141.02||141.02||141.02||141.02||0
1637165100000|2021-11-17 16:05:00|141.04|140.98|141.08|141|141.08|141|141.04|140.98|3044
1637165110000|2021-11-17 16:05:10|141.06|140.98|141.02|140.96|141.06|140.98|141.02|140.96|1500
1637165120000|2021-11-17 16:05:20||140.94||140.94||140.94||140.92|0
1637165130000|2021-11-17 16:05:30||140.96||140.96||140.96||140.96|0
1637165140000|2021-11-17 16:05:40|141||140.98||141.02||140.98||2032
1637165160000|2021-11-17 16:06:00|||||||||703
1637165170000|2021-11-17 16:06:10|||||||||150
1637165180000|2021-11-17 16:06:20|141.02|140.92|140.96|140.88|141.02|140.92|140.96|140.88|5612
1637165190000|2021-11-17 16:06:30||140.9||140.9||140.9||140.9|918
1637165220000|2021-11-17 16:07:00|140.98|140.92|140.98|140.92|141|140.92|140.98|140.92|6987
1637165250000|2021-11-17 16:07:30|140.96|140.9|140.98|140.9|140.98|140.9|140.96|140.9|0
1637165260000|2021-11-17 16:07:40|||||||||7704
1637165270000|2021-11-17 16:07:50|140.96|140.92|140.94|140.88|140.98|140.92|140.92|140.88|10759
1637165280000|2021-11-17 16:08:00|140.98|140.9|141.02|140.98|141.02|140.98|140.98|140.9|6521
1637165290000|2021-11-17 16:08:10|141||141.02||141.02||141||154
1637165300000|2021-11-17 16:08:20|141|140.94|140.96|140.9|141|140.94|140.96|140.9|4145
1637165330000|2021-11-17 16:08:50|||||||||396
1637165360000|2021-11-17 16:09:20|140.94||140.94||140.94||140.94||143
1637165380000|2021-11-17 16:09:40|140.96|140.92|140.96|140.9|140.96|140.94|140.94|140.88|6574
1637165390000|2021-11-17 16:09:50|||||||||2284
1637165400000|2021-11-17 16:10:00|140.98|140.92|140.98|140.9|141.06|140.98|140.96|140.9|12371
1637165410000|2021-11-17 16:10:10|141|140.92|141|140.92|141|140.92|141|140.92|0
1637165420000|2021-11-17 16:10:20|||||||||697
1637165430000|2021-11-17 16:10:30||140.94||140.94||140.94||140.94|5074
1637165440000|2021-11-17 16:10:40|141.02||141||141.02||141||0
1637165460000|2021-11-17 16:11:00|141.02|140.96|141.1|141.02|141.1|141.04|141.02|140.96|4203
1637165510000|2021-11-17 16:11:50|141.06|141|141.14|141.08|141.14|141.08|141.04|140.98|19162
1637165520000|2021-11-17 16:12:00|141.12|141.06|141.08|141.04|141.12|141.06|141.08|141.02|3061
1637165530000|2021-11-17 16:12:10|||||||||20000
1637165540000|2021-11-17 16:12:20|141.06|141.02|141.04|141|141.06|141.02|141.04|141|2819
1637165560000|2021-11-17 16:12:40|141.02|140.98|141.02|140.98|141.02|140.98|141.02|140.98|388
1637165580000|2021-11-17 16:13:00|||||||||5000
1637165590000|2021-11-17 16:13:10|||||||||702
1637165600000|2021-11-17 16:13:20|140.98|140.94|140.96|140.92|141.02|140.94|140.96|140.9|1344
1637165620000|2021-11-17 16:13:40|||||||||62
1637165650000|2021-11-17 16:14:10|||||||||1795
1637165670000|2021-11-17 16:14:30|140.94||140.94||140.94||140.94||15051
1637165680000|2021-11-17 16:14:40|140.96|140.94|140.96|140.92|141|140.94|140.96|140.92|27630
1637165700000|2021-11-17 16:15:00|140.94|140.9|140.92|140.86|141|140.94|140.92|140.84|23963
1637165710000|2021-11-17 16:15:10|140.9|140.84|140.9|140.82|140.9|140.84|140.9|140.82|71
1637165720000|2021-11-17 16:15:20|140.92|140.84|140.9|140.84|140.92|140.86|140.9|140.84|4520
1637165730000|2021-11-17 16:15:30||140.86||140.86||140.86||140.86|1689
1637165740000|2021-11-17 16:15:40|||||||||1599
1637165750000|2021-11-17 16:15:50|140.88|140.84|140.86|140.82|140.88|140.84|140.86|140.82|1753
1637165760000|2021-11-17 16:16:00|140.84|140.8|140.84|140.78|140.84|140.8|140.84|140.76|2487
1637165770000|2021-11-17 16:16:10|140.82|140.76|140.8|140.72|140.82|140.76|140.8|140.72|10195
1637165780000|2021-11-17 16:16:20|140.82|140.74|140.9|140.84|140.92|140.86|140.82|140.74|16219
1637165800000|2021-11-17 16:16:40|||||||||17816
1637165810000|2021-11-17 16:16:50|140.92|140.86|141.04|140.96|141.04|140.96|140.92|140.86|18800
1637165820000|2021-11-17 16:17:00|141.02||141.02||141.02||141.02||0
1637165840000|2021-11-17 16:17:20|141.04||141.02||141.04||141.02||125
1637165850000|2021-11-17 16:17:30|141|140.94|140.96|140.94|141|140.96|140.96|140.84|42345
1637165870000|2021-11-17 16:17:50|140.94|140.92|140.96|140.9|140.96|140.92|140.92|140.86|9359
1637165880000|2021-11-17 16:18:00||140.92||140.92||140.92||140.92|0
1637165910000|2021-11-17 16:18:30||140.88||140.9||140.9||140.88|120
1637165930000|2021-11-17 16:18:50|||||||||3500
1637165940000|2021-11-17 16:19:00||140.92||140.92||140.94||140.92|0
1637165970000|2021-11-17 16:19:30|||||||||79
1637165980000|2021-11-17 16:19:40|140.98|140.94|141.06|141|141.08|141|140.98|140.94|6798
1637165990000|2021-11-17 16:19:50|||||||||38
1637166000000|2021-11-17 16:20:00||140.98||141||141||140.98|6735
1637166010000|2021-11-17 16:20:10|141.04|140.98|141|140.94|141.04|140.98|141|140.94|2566
1637166060000|2021-11-17 16:21:00|141.02|140.96|141.04|140.98|141.04|140.98|141.02|140.96|50697
1637166070000|2021-11-17 16:21:10|141.02|140.96|141.02|140.96|141.02|140.96|141.02|140.96|5591
1637166080000|2021-11-17 16:21:20|141.04|141.04|140.98|140.94|141.06|141.04|140.98|140.94|42504
1637166100000|2021-11-17 16:21:40|141|140.96|141|140.94|141.04|140.96|141|140.94|4839
1637166110000|2021-11-17 16:21:50|141.02|140.96|141|140.94|141.06|140.96|141|140.94|2196
1637166120000|2021-11-17 16:22:00|||||||||2481
1637166140000|2021-11-17 16:22:20|140.98|140.92|140.94|140.9|140.98|140.92|140.94|140.9|4789
1637166150000|2021-11-17 16:22:30||140.88||140.9||140.9||140.88|3662
1637166160000|2021-11-17 16:22:40|140.92|140.88|140.9|140.82|140.92|140.88|140.88|140.82|1236
1637166170000|2021-11-17 16:22:50||140.84||140.84||140.84||140.82|6
1637166180000|2021-11-17 16:23:00|140.92|140.86|140.94|140.86|140.98|140.9|140.92|140.84|9106
1637166190000|2021-11-17 16:23:10|140.92|140.88|140.94|140.88|140.94|140.88|140.92|140.88|500
1637166200000|2021-11-17 16:23:20|140.92||140.92||140.92||140.92||21190
1637166210000|2021-11-17 16:23:30||140.9||140.9||140.9||140.9|0
1637166220000|2021-11-17 16:23:40|140.94||140.94||140.96||140.94||35345
1637166230000|2021-11-17 16:23:50|140.92|140.88|140.9|140.84|140.94|140.88|140.88|140.84|3797
1637166240000|2021-11-17 16:24:00||140.88||140.88||140.88||140.88|9
1637166250000|2021-11-17 16:24:10|140.92|140.86|140.92|140.86|140.92|140.86|140.9|140.86|1604
1637166260000|2021-11-17 16:24:20|140.9||140.9||140.9||140.9||8
1637166290000|2021-11-17 16:24:50|140.92|140.88|140.88|140.86|140.94|140.88|140.88|140.82|27650
1637166300000|2021-11-17 16:25:00|140.9|140.88|140.92|140.86|140.94|140.88|140.9|140.86|2808
1637166310000|2021-11-17 16:25:10|140.9||140.88||140.9||140.88||175
1637166360000|2021-11-17 16:26:00|140.86|140.84|140.86|140.82|140.86|140.84|140.86|140.82|52
1637166370000|2021-11-17 16:26:10|140.88||140.86||140.88||140.86||8270
1637166380000|2021-11-17 16:26:20|140.84|140.8|140.84|140.8|140.84|140.8|140.84|140.8|2485
1637166390000|2021-11-17 16:26:30|140.86|140.82|140.88|140.82|140.9|140.84|140.84|140.8|37345
1637166400000|2021-11-17 16:26:40|140.86||140.86||140.86||140.86||5
1637166410000|2021-11-17 16:26:50|||||||||187
1637166420000|2021-11-17 16:27:00|140.88|140.84|140.84|140.8|140.88|140.84|140.84|140.8|3588
1637166440000|2021-11-17 16:27:20|140.82||140.82||140.82||140.82||4214
1637166450000|2021-11-17 16:27:30|140.8|140.78|140.82|140.78|140.82|140.78|140.8|140.74|2941
1637166460000|2021-11-17 16:27:40|||||||||1546
1637166470000|2021-11-17 16:27:50|140.8|140.74|140.8|140.74|140.8|140.74|140.78|140.72|7105
1637166480000|2021-11-17 16:28:00|140.82|140.76|140.82|140.78|140.82|140.78|140.82|140.76|7962
1637166490000|2021-11-17 16:28:10|140.8|140.76|140.8|140.76|140.8|140.78|140.8|140.72|3596
1637166500000|2021-11-17 16:28:20|140.78|140.74|140.78|140.7|140.78|140.76|140.76|140.7|3926
1637166510000|2021-11-17 16:28:30|140.76|140.72|140.72|140.68|140.76|140.72|140.72|140.64|18744
1637166520000|2021-11-17 16:28:40|140.74|140.66|140.72|140.64|140.74|140.66|140.72|140.64|12066
1637166530000|2021-11-17 16:28:50||140.66||140.66||140.66||140.66|2090
1637166540000|2021-11-17 16:29:00|140.7|140.64|140.68|140.62|140.7|140.64|140.66|140.62|9035
1637166550000|2021-11-17 16:29:10|140.66|140.64|140.7|140.64|140.72|140.7|140.66|140.64|32506
1637166560000|2021-11-17 16:29:20||140.62||140.64||140.64||140.62|430
1637166570000|2021-11-17 16:29:30|140.72|140.66|140.7|140.62|140.76|140.66|140.68|140.6|15308
1637166580000|2021-11-17 16:29:40|140.72|140.64|140.78|140.7|140.78|140.72|140.7|140.64|6838
1637166590000|2021-11-17 16:29:50|140.76|140.68|140.76|140.66|140.76|140.68|140.7|140.62|5276
1637222400000|2021-11-18 08:00:00|139.08|138.02|140.18|140|140.2|140.02|139.02|138.02|110621
1637222410000|2021-11-18 08:00:10|140.16|139.9|140.14|139.94|140.2|140|139.82|139.42|45696
1637222420000|2021-11-18 08:00:20|||||||||2672
1637222430000|2021-11-18 08:00:30|140.16|139.74|140.16|139.92|140.16|139.98|140.02|139.42|39151
1637222440000|2021-11-18 08:00:40|140.14|140|140.52|140.12|140.6|140.26|140.14|140|121593
1637222450000|2021-11-18 08:00:50|140.5|140.06|140.16|139.9|140.5|140.06|139.96|138|64074
1637222460000|2021-11-18 08:01:00|140.18|139.92|140.16|139.64|140.18|140|140.1|139.56|10870
1637222470000|2021-11-18 08:01:10|140.14|139.9|139.94|139.52|140.14|139.9|139.86|139.44|126732
1637222480000|2021-11-18 08:01:20|139.9|139.54|139.64|139.26|140.14|139.56|139.4|139.16|24587
1637222490000|2021-11-18 08:01:30|139.62||139.7||139.7||139.6||43460
1637222500000|2021-11-18 08:01:40|||||||||50600
1637222510000|2021-11-18 08:01:50|139.86|139.4|140.12|139.68|140.5|139.8|139.7|139.4|25820
1637222520000|2021-11-18 08:02:00|140.1|139.7|139.86|139.46|140.1|139.8|139.86|139.4|5448
1637222530000|2021-11-18 08:02:10|139.84|139.4|139.82|139.42|139.84|139.44|139.82|139.4|7216
1637222540000|2021-11-18 08:02:20|139.76|139.4|139.38|138.94|139.76|139.4|139.38|138.88|4311
1637222550000|2021-11-18 08:02:30|||||||||23616
1637222560000|2021-11-18 08:02:40|||||||||1531
1637222570000|2021-11-18 08:02:50|||||||||1146
1637222580000|2021-11-18 08:03:00|||||||||705
1637222590000|2021-11-18 08:03:10|139.44|138.96|140.26|139.74|140.32|139.74|139.44|138.96|27787
1637222600000|2021-11-18 08:03:20|140.3|139.76|140.2|139.82|140.38|139.82|140.2|139.76|3690
1637222610000|2021-11-18 08:03:30|140.18|139.84|140.18|139.7|140.18|139.84|140.18|139.68|15048
1637222630000|2021-11-18 08:03:50|||||||||2342
1637222640000|2021-11-18 08:04:00|140.2|139.72|140.4|139.86|140.4|139.86|140.2|139.72|13359
1637222650000|2021-11-18 08:04:10|||||||||771
1637222660000|2021-11-18 08:04:20|140|139.9|140.22|139.86|140.4|139.94|139.94|139.76|31736
1637222670000|2021-11-18 08:04:30|140.4|139.88|140.4|139.94|140.4|139.94|140.26|139.86|6426
1637222680000|2021-11-18 08:04:40|140.38|139.96|140.34|139.94|140.46|140.04|140.32|139.9|10
1637222690000|2021-11-18 08:04:50||139.96||139.96||140.02||139.9|8640
1637222700000|2021-11-18 08:05:00|140.32|139.9|140.34|140.12|140.34|140.18|140.18|139.86|33466
1637222710000|2021-11-18 08:05:10||140.14||140.16||140.16||140.14|1000
1637222720000|2021-11-18 08:05:20|||||||||21249
1637222730000|2021-11-18 08:05:30|140.48|140.4|140.48|140.22|140.5|140.4|140.4|140.12|47135
1637222750000|2021-11-18 08:05:50|140.5||140.48||140.5||140.48||114
1637222760000|2021-11-18 08:06:00|140.5|140.24|140.38|140.02|140.5|140.24|140.38|140|1843
1637222770000|2021-11-18 08:06:10|||||||||1000
1637222780000|2021-11-18 08:06:20||140.04||140.1||140.1||140.04|0
1637222790000|2021-11-18 08:06:30|||||||||5000
1637222810000|2021-11-18 08:06:50|||||||||10000
1637222820000|2021-11-18 08:07:00|140.36|140|140.36|140.02|140.36|140.02|140.36|140|15
1637222830000|2021-11-18 08:07:10|140.3|139.96|140.28|139.96|140.3|139.96|140.28|139.96|9093
1637222840000|2021-11-18 08:07:20|140.26|140|140.02|139.72|140.26|140|140.02|139.68|6223
1637222850000|2021-11-18 08:07:30||139.68||139.7||139.7||139.68|0
1637222860000|2021-11-18 08:07:40|140.04|139.74|140.26|139.92|140.28|139.92|140.04|139.74|7034
1637222910000|2021-11-18 08:08:30|140.24||140.18||140.24||140.18||2042
1637222920000|2021-11-18 08:08:40|140.14|139.94|140.28|140|140.28|140|140.12|139.94|12497
1637222950000|2021-11-18 08:09:10|||||||||1728
1637222960000|2021-11-18 08:09:20|140.3|140.04|140.6|140.44|140.6|140.5|140.3|140.04|99863
1637222970000|2021-11-18 08:09:30|140.58|140.42|140.8|140.54|140.82|140.62|140.58|140.42|11012
1637222980000|2021-11-18 08:09:40||140.48||140.44||140.52||140.42|16
1637222990000|2021-11-18 08:09:50|||||||||1
1637223000000|2021-11-18 08:10:00|140.76|140.38|140.56|140.32|140.76|140.38|140.56|140.3|5547
1637223020000|2021-11-18 08:10:20|140.54|140.3|140.52|140.32|140.54|140.32|140.52|140.3|110
1637223030000|2021-11-18 08:10:30||140.3||140.38||140.42||140.3|14015
1637223040000|2021-11-18 08:10:40|140.58|140.3|140.62|140.34|140.68|140.5|140.54|140.3|13890
1637223050000|2021-11-18 08:10:50|140.6|140.36|140.58|140.34|140.6|140.38|140.58|140.34|0
1637223060000|2021-11-18 08:11:00|140.56|140.3|140.54|140.34|140.56|140.34|140.34|140.3|1691
1637223070000|2021-11-18 08:11:10|140.52|140.32|140.5|140.3|140.52|140.32|140.5|140.22|354
1637223080000|2021-11-18 08:11:20|140.48|140.22|140.38|140.12|140.48|140.22|140.38|140.1|9503
1637223090000|2021-11-18 08:11:30||140.14||140.16||140.16||140.12|0
1637223110000|2021-11-18 08:11:50|||||||||1392
1637223120000|2021-11-18 08:12:00|140.36|140.18|140.26|140|140.36|140.24|140.26|139.98|1850
1637223130000|2021-11-18 08:12:10||139.98||139.98||139.98||139.98|10634
1637223140000|2021-11-18 08:12:20|140.24|140|140.22|140|140.24|140|140.22|140|0
1637223150000|2021-11-18 08:12:30|140.24|140.02|140.44|140.26|140.48|140.26|140.24|140.02|4614
1637223160000|2021-11-18 08:12:40|140.46|140.28|140.46|140.28|140.46|140.28|140.46|140.28|0
1637223170000|2021-11-18 08:12:50|140.48|140.3|140.48|140.38|140.56|140.38|140.46|140.3|0
1637223180000|2021-11-18 08:13:00||140.4||140.4||140.4||140.4|704
1637223190000|2021-11-18 08:13:10|||||||||453
1637223210000|2021-11-18 08:13:30|140.54|140.42|140.64|140.44|140.64|140.44|140.54|140.42|2026
1637223220000|2021-11-18 08:13:40|140.68|140.46|140.82|140.64|140.82|140.64|140.68|140.46|3203
1637223250000|2021-11-18 08:14:10||140.66||140.7||140.7||140.64|996
1637223280000|2021-11-18 08:14:40|140.84|140.72|140.84|140.74|140.84|140.76|140.84|140.7|1681
1637223290000|2021-11-18 08:14:50||140.76||140.76||140.76||140.76|104
1637223300000|2021-11-18 08:15:00|140.82|140.68|140.78|140.66|140.84|140.68|140.68|140.62|15061
1637223310000|2021-11-18 08:15:10|140.82|140.68|141.1|140.92|141.12|140.94|140.82|140.68|2012
1637223320000|2021-11-18 08:15:20|141.12|140.94|141.12|140.92|141.16|140.98|141.12|140.92|352
1637223330000|2021-11-18 08:15:30|141.14||141.14||141.14||141.14||0
1637223340000|2021-11-18 08:15:40|141.12|140.94|141.12|140.92|141.12|140.96|141.12|140.92|0
1637223350000|2021-11-18 08:15:50|||||||||1000
1637223360000|2021-11-18 08:16:00|141.1|140.94|141.1|140.9|141.1|141|141.1|140.88|2000
1637223380000|2021-11-18 08:16:20|141.06|140.88|141.12|140.92|141.12|140.92|140.96|140.82|9309
1637223390000|2021-11-18 08:16:30|||||||||2500
1637223400000|2021-11-18 08:16:40|141.1||141.1||141.1||141.08||5638
1637223410000|2021-11-18 08:16:50|141.08|140.94|141.08|140.94|141.08|140.94|141.08|140.94|0
1637223420000|2021-11-18 08:17:00|||||||||9
1637223430000|2021-11-18 08:17:10|||||||||3553
1637223440000|2021-11-18 08:17:20|141.1||141.1||141.12||141.1||0
1637223470000|2021-11-18 08:17:50|141.08|140.9|141.04|140.86|141.08|140.9|141.04|140.86|1457
1637223480000|2021-11-18 08:18:00||140.88||140.88||140.88||140.88|0
1637223510000|2021-11-18 08:18:30|||||||||222
1637223530000|2021-11-18 08:18:50|141.06|140.9|141.32|141.14|141.32|141.14|141.06|140.9|19649
1637223540000|2021-11-18 08:19:00|141.3|141.1|141.18|141|141.3|141.1|141.18|141|140
1637223550000|2021-11-18 08:19:10|141.16|140.98|141.14|140.98|141.16|140.98|141.14|140.98|2905
1637223560000|2021-11-18 08:19:20|141.12||141.14||141.16||141.1||1568
1637223580000|2021-11-18 08:19:40|141.16|141|141.34|141.16|141.36|141.16|141.16|141|34505
1637223590000|2021-11-18 08:19:50|141.32||141.26||141.32||141.26||0
1637223600000|2021-11-18 08:20:00|141.24|141.1|141.26|141.12|141.26|141.12|141.18|141.04|1932
1637223610000|2021-11-18 08:20:10|141.28|141.14|141.34|141.2|141.34|141.2|141.28|141.14|1158
1637223620000|2021-11-18 08:20:20|141.32|141.18|141.28|141.1|141.32|141.18|141.28|141.08|0
1637223640000|2021-11-18 08:20:40|||||||||540
1637223650000|2021-11-18 08:20:50|||||||||7078
1637223660000|2021-11-18 08:21:00|141.26|141.12|141.58|141.4|141.6|141.4|141.26|141.12|4427
1637223670000|2021-11-18 08:21:10||141.38||141.38||141.38||141.36|1939
1637223680000|2021-11-18 08:21:20|141.56|141.36|141.54|141.36|141.56|141.36|141.54|141.34|7661
1637223690000|2021-11-18 08:21:30|141.5|141.34|141.32|141.18|141.5|141.34|141.26|141.16|10325
1637223710000|2021-11-18 08:21:50|141.34||141.34||141.36||141.34||0
1637223720000|2021-11-18 08:22:00|141.32|141.14|141.32|141.14|141.34|141.14|141.32|141.12|4952
1637223730000|2021-11-18 08:22:10|141.34||141.34||141.34||141.34||0
1637223770000|2021-11-18 08:22:50|141.24|141.12|141.08|140.96|141.24|141.12|141.08|140.9|16957
1637223780000|2021-11-18 08:23:00|141.1|140.98|141.14|140.96|141.24|141.06|141.1|140.96|5198
1637223790000|2021-11-18 08:23:10|141.12||141.1||141.12||141.1||0
1637223800000|2021-11-18 08:23:20|||||||||1875
1637223820000|2021-11-18 08:23:40|||||||||1945
1637223830000|2021-11-18 08:23:50|||||||||1
1637223870000|2021-11-18 08:24:30|141.12|140.98|141.24|141.08|141.4|141.22|141.12|140.98|7150
1637223880000|2021-11-18 08:24:40|141.26|141.1|141.28|141.12|141.28|141.12|141.26|141.1|0
1637223890000|2021-11-18 08:24:50|141.3|141.14|141.24|141.12|141.32|141.16|141.24|141.08|200
1637223900000|2021-11-18 08:25:00|141.22|141.1|141.18|141.02|141.22|141.1|141.18|141.02|0
1637223910000|2021-11-18 08:25:10|141.16|141|141.2|141.04|141.2|141.04|141.14|140.98|1893
1637223920000|2021-11-18 08:25:20|141.18|141.08|141.22|141.1|141.22|141.1|141.18|141.08|2256
1637223930000|2021-11-18 08:25:30|141.24|141.12|141.28|141.14|141.3|141.18|141.24|141.12|2380
1637223940000|2021-11-18 08:25:40|141.26|141.08|141.22|141.1|141.26|141.1|141.22|141.04|231
1637223950000|2021-11-18 08:25:50|141.24|141.12|141.3|141.14|141.3|141.14|141.24|141.12|636
1637223960000|2021-11-18 08:26:00|141.32|141.16|141.38|141.22|141.38|141.22|141.32|141.16|0
1637223970000|2021-11-18 08:26:10|141.4|141.24|141.46|141.3|141.46|141.3|141.4|141.24|0
1637223980000|2021-11-18 08:26:20|||||||||2600
1637223990000|2021-11-18 08:26:30||141.34||141.34||141.34||141.34|4179
1637224000000|2021-11-18 08:26:40|141.44|141.36|141.62|141.46|141.66|141.5|141.44|141.36|7033
1637224010000|2021-11-18 08:26:50||141.48||141.5||141.5||141.48|14048
1637224030000|2021-11-18 08:27:10|141.66|141.52|141.68|141.54|141.7|141.54|141.66|141.52|637
1637224040000|2021-11-18 08:27:20|||||||||21059
1637224050000|2021-11-18 08:27:30|141.66||141.66||141.66||141.66||6227
1637224060000|2021-11-18 08:27:40|141.64||141.64||141.64||141.62||0
1637224070000|2021-11-18 08:27:50|141.62|141.48|141.92|141.72|141.98|141.8|141.62|141.48|21581
1637224080000|2021-11-18 08:28:00||141.74||141.76||141.76||141.74|345
1637224090000|2021-11-18 08:28:10|141.9|141.74|141.72|141.6|141.92|141.74|141.72|141.54|5094
1637224100000|2021-11-18 08:28:20|141.7|141.62|141.9|141.78|141.92|141.78|141.7|141.54|12627
1637224110000|2021-11-18 08:28:30|141.88|141.76|141.78|141.6|141.88|141.76|141.78|141.58|14890
1637224120000|2021-11-18 08:28:40|141.8|141.62|141.78|141.64|141.82|141.64|141.78|141.62|0
1637224140000|2021-11-18 08:29:00|141.82|141.68|141.9|141.74|141.92|141.74|141.82|141.68|6624
1637224150000|2021-11-18 08:29:10|141.92|141.76|141.92|141.8|141.92|141.8|141.92|141.76|0
1637224160000|2021-11-18 08:29:20|141.9|141.74|141.86|141.68|141.9|141.74|141.86|141.68|17570
1637224170000|2021-11-18 08:29:30||141.7||141.7||141.7||141.7|4936
1637224180000|2021-11-18 08:29:40|141.84|141.68|141.62|141.52|141.84|141.68|141.62|141.52|1892
1637224190000|2021-11-18 08:29:50|141.7|141.54|141.72|141.6|141.76|141.6|141.68|141.54|15
1637224200000|2021-11-18 08:30:00|141.74|141.56|141.84|141.74|141.88|141.74|141.74|141.56|40616
1637224210000|2021-11-18 08:30:10|141.82|141.72|141.64|141.46|141.82|141.72|141.64|141.44|17130
1637224220000|2021-11-18 08:30:20|141.66|141.48|141.62|141.5|141.7|141.58|141.62|141.48|5502
1637224240000|2021-11-18 08:30:40|141.6|141.48|141.42|141.26|141.6|141.48|141.42|141.26|0
1637224250000|2021-11-18 08:30:50|||||||||58
1637224270000|2021-11-18 08:31:10|||||||||888
1637224280000|2021-11-18 08:31:20|141.4|141.24|141.22|141.06|141.4|141.24|141.22|141.06|9764
1637224290000|2021-11-18 08:31:30|141.2||141.18||141.2||141.18||0
1637224310000|2021-11-18 08:31:50|141.16|141.04|141.14|141.02|141.16|141.04|141.14|141.02|3210
1637224330000|2021-11-18 08:32:10|141.12|141.04|141.14|141.02|141.14|141.06|141.12|141.02|2855
1637224340000|2021-11-18 08:32:20|141.12|141|141|140.84|141.12|141|141|140.84|11283
1637224350000|2021-11-18 08:32:30|140.98|140.86|140.96|140.84|140.98|140.86|140.96|140.84|0
1637224360000|2021-11-18 08:32:40||140.86||140.84||140.86||140.84|0
1637224370000|2021-11-18 08:32:50|141.02|140.86|141.1|141.04|141.12|141.04|141.02|140.86|16298
1637224380000|2021-11-18 08:33:00|141.08|140.98|141.1|141.02|141.1|141.02|141.08|140.96|396
1637224390000|2021-11-18 08:33:10||141||141||141||141|0
1637224400000|2021-11-18 08:33:20|141.14|141.02|141.08|140.96|141.16|141.06|141.08|140.96|15333
1637224410000|2021-11-18 08:33:30||140.94||140.92||140.94||140.92|0
1637224420000|2021-11-18 08:33:40|141.06|140.94|141.06|140.94|141.06|140.94|141.06|140.94|0
1637224450000|2021-11-18 08:34:10|141.04|140.92|140.98|140.92|141.04|140.92|140.98|140.92|0
1637224460000|2021-11-18 08:34:20||140.88||140.9||140.9||140.88|5
1637224470000|2021-11-18 08:34:30|||||||||701
1637224500000|2021-11-18 08:35:00|141|140.92|141.1|140.98|141.1|140.98|141|140.92|16990
1637224510000|2021-11-18 08:35:10|141.08|140.96|141.08|140.94|141.08|140.96|141.08|140.94|0
1637224520000|2021-11-18 08:35:20|141.06||141.02||141.06||141.02||5
1637224530000|2021-11-18 08:35:30|141.06|140.96|141.02|140.94|141.08|140.96|141.02|140.94|1538
1637224560000|2021-11-18 08:36:00|141|140.96|141.04|140.96|141.1|140.96|141|140.94|3224
1637224570000|2021-11-18 08:36:10||140.94||140.94||140.94||140.94|0
1637224580000|2021-11-18 08:36:20||140.96||140.96||140.96||140.96|0
1637224600000|2021-11-18 08:36:40|141.02||141.02||141.02||141.02||6233
1637224610000|2021-11-18 08:36:50|141|140.94|140.98|140.9|141|140.94|140.98|140.9|12463
1637224620000|2021-11-18 08:37:00||140.86||140.86||140.86||140.84|255
1637224630000|2021-11-18 08:37:10||140.84||140.84||140.84||140.84|1135
1637224640000|2021-11-18 08:37:20||140.86||140.86||140.86||140.86|3585
1637224650000|2021-11-18 08:37:30|||||||||26
1637224680000|2021-11-18 08:38:00||140.88||140.9||140.9||140.88|19
1637224690000|2021-11-18 08:38:10|141|140.92|141.16|141.02|141.18|141.06|141|140.92|25486
1637224700000|2021-11-18 08:38:20|141.14|141|141.12|141|141.14|141|141.12|141|9685
1637224710000|2021-11-18 08:38:30|141.14|141.02|141.18|141.06|141.2|141.06|141.14|141.02|1056
1637224720000|2021-11-18 08:38:40||141.04||141.02||141.04||141.02|0
1637224730000|2021-11-18 08:38:50||141.04||141.06||141.06||141.04|0
1637224740000|2021-11-18 08:39:00|141.16|141.08|141.16|141.06|141.16|141.1|141.16|141.06|0
1637224750000|2021-11-18 08:39:10|141.18|141.08|141.3|141.16|141.32|141.16|141.18|141.08|5661
1637224760000|2021-11-18 08:39:20|||||||||3207
1637224770000|2021-11-18 08:39:30|141.28||141.26||141.28||141.26||0
1637224780000|2021-11-18 08:39:40|141.28|141.18|141.26|141.16|141.3|141.18|141.26|141.16|0
1637224800000|2021-11-18 08:40:00|141.24|141.12|141.2|141.08|141.24|141.12|141.2|141.06|186
1637224820000|2021-11-18 08:40:20||141.06||141.04||141.06||141.04|16916
1637224830000|2021-11-18 08:40:30|141|141.02|140.76|140.66|141|141.02|140.68|140.56|59250
1637224840000|2021-11-18 08:40:40|140.74|140.64|140.44|140.34|140.74|140.64|140.44|140.32|18079
1637224850000|2021-11-18 08:40:50|140.42|140.36|139.96|139.86|140.46|140.38|139.88|139.8|240428
1637224860000|2021-11-18 08:41:00|140.02|139.92|140.36|140.2|140.46|140.28|140|139.92|44959
1637224870000|2021-11-18 08:41:10|140.34|140.18|140.28|140.12|140.34|140.18|140.28|140.1|0
1637224880000|2021-11-18 08:41:20|140.18|140.1|140.16|140.02|140.22|140.1|140|139.82|34270
1637224890000|2021-11-18 08:41:30|||||||||1785
1637224900000|2021-11-18 08:41:40|140.12|140|140.1|139.96|140.12|140|140.1|139.94|7228
1637224910000|2021-11-18 08:41:50|140.18|139.98|140.16|139.98|140.18|140.06|140.16|139.98|5858
1637224920000|2021-11-18 08:42:00|140.12|139.96|140.06|139.9|140.12|139.96|140.06|139.88|0
1637224930000|2021-11-18 08:42:10|||||||||5319
1637224940000|2021-11-18 08:42:20|140.08|139.92|140.16|140.06|140.16|140.06|140.08|139.92|3322
1637224950000|2021-11-18 08:42:30|140.14|140.04|140.14|140.04|140.14|140.04|140.14|140.04|0
1637224960000|2021-11-18 08:42:40|140.12|140|140.08|139.92|140.12|140.04|140.08|139.9|6515
1637224980000|2021-11-18 08:43:00|140.1|139.94|140.12|140|140.12|140|140.1|139.94|0
1637224990000|2021-11-18 08:43:10|140.1|139.96|140.06|139.94|140.1|139.96|140.06|139.94|5
1637225000000|2021-11-18 08:43:20|140.08|139.96|140.12|140.06|140.2|140.14|140.08|139.96|7682
1637225010000|2021-11-18 08:43:30|140.2|140.1|140.26|140.18|140.28|140.26|140.2|140.06|12790
1637225020000|2021-11-18 08:43:40||140.22||140.14||140.22||140.14|517
1637225040000|2021-11-18 08:44:00||140.16||140.16||140.16||140.16|33
1637225050000|2021-11-18 08:44:10|||||||||6000
1637225060000|2021-11-18 08:44:20|140.28|140.18|140.34|140.22|140.38|140.24|140.28|140.18|2109
1637225080000|2021-11-18 08:44:40|140.32|140.18|140.2|140.08|140.32|140.18|140.2|140.06|2701
1637225090000|2021-11-18 08:44:50|140.16|140.16|140.04|139.88|140.2|140.16|140.04|139.86|19306
1637225100000|2021-11-18 08:45:00|140.02|139.9|139.96|139.82|140.02|139.92|139.96|139.82|1015
1637225110000|2021-11-18 08:45:10|139.98|139.84|140.12|140|140.2|140.1|139.98|139.84|12346
1637225120000|2021-11-18 08:45:20|140.1|139.98|140.12|139.98|140.14|139.98|140.04|139.88|8111
1637225140000|2021-11-18 08:45:40|140.14|140|140.14|140.02|140.14|140.02|140.14|140|812
1637225160000|2021-11-18 08:46:00|140.12|140|140.14|140.02|140.14|140.02|140.12|139.98|100
1637225170000|2021-11-18 08:46:10|140.12||140.12||140.12||140.12||15000
1637225180000|2021-11-18 08:46:20||140.04||140.04||140.04||140.04|0
1637225190000|2021-11-18 08:46:30|||||||||667
1637225220000|2021-11-18 08:47:00|140.1|139.98|140.06|139.94|140.1|139.98|140.06|139.92|1
1637225230000|2021-11-18 08:47:10|140.08|139.92|140.1|140|140.1|140.02|140.06|139.92|3440
1637225250000|2021-11-18 08:47:30|140.12|140.02|140.34|140.26|140.42|140.28|140.12|140.02|24074
1637225260000|2021-11-18 08:47:40|140.32|140.24|140.32|140.2|140.32|140.24|140.32|140.2|5162
1637225270000|2021-11-18 08:47:50|140.34|140.22|140.34|140.3|140.34|140.3|140.34|140.22|2652
1637225280000|2021-11-18 08:48:00|140.42|140.32|140.66|140.56|140.66|140.64|140.42|140.32|28659
1637225290000|2021-11-18 08:48:10|140.64|140.54|140.5|140.38|140.64|140.54|140.5|140.36|7232
1637225300000|2021-11-18 08:48:20|140.54|140.4|140.54|140.42|140.56|140.42|140.5|140.36|0
1637225310000|2021-11-18 08:48:30|||||||||1400
1637225360000|2021-11-18 08:49:20|140.5||140.48||140.5||140.48||444
1637225370000|2021-11-18 08:49:30|140.5|140.44|140.54|140.44|140.64|140.48|140.5|140.42|14020
1637225380000|2021-11-18 08:49:40|140.52|140.42|140.52|140.42|140.52|140.42|140.52|140.42|0
1637225400000|2021-11-18 08:50:00|140.54|140.38|140.8|140.68|140.82|140.68|140.54|140.38|7106
1637225410000|2021-11-18 08:50:10|140.82|140.7|140.86|140.74|140.88|140.76|140.82|140.68|0
1637225420000|2021-11-18 08:50:20|140.88|140.76|140.88|140.76|140.88|140.78|140.88|140.74|0
1637225430000|2021-11-18 08:50:30|140.86|140.82|140.86|140.72|140.86|140.82|140.86|140.7|1
1637225450000|2021-11-18 08:50:50|140.88|140.74|140.98|140.86|141|140.86|140.88|140.74|522
1637225460000|2021-11-18 08:51:00|140.96|140.88|141.02|140.92|141.04|140.92|140.94|140.88|700
1637225480000|2021-11-18 08:51:20|141|140.9|140.84|140.74|141|140.9|140.82|140.7|8723
1637225500000|2021-11-18 08:51:40|140.86||140.84||140.86||140.84||4537
1637225520000|2021-11-18 08:52:00||140.78||140.78||140.78||140.78|59
1637225530000|2021-11-18 08:52:10|||||||||6657
1637225540000|2021-11-18 08:52:20|140.82|140.74|140.84|140.74|140.84|140.74|140.82|140.72|551
1637225550000|2021-11-18 08:52:30||140.72||140.72||140.74||140.72|0
1637225560000|2021-11-18 08:52:40|140.82|140.74|140.82|140.72|140.82|140.76|140.8|140.7|4776
1637225570000|2021-11-18 08:52:50|140.8|140.7|140.82|140.72|140.82|140.74|140.8|140.7|1404
1637225600000|2021-11-18 08:53:20|140.8|140.7|140.5|140.4|140.8|140.7|140.5|140.38|15526
1637225610000|2021-11-18 08:53:30|140.48|140.38|140.58|140.46|140.6|140.46|140.48|140.36|2
1637225620000|2021-11-18 08:53:40|140.54|140.44|140.38|140.28|140.54|140.44|140.38|140.28|9247
1637225630000|2021-11-18 08:53:50||140.26||140.26||140.26||140.26|0
1637225640000|2021-11-18 08:54:00|140.36|140.24|140.38|140.26|140.5|140.4|140.34|140.22|52857
1637225700000|2021-11-18 08:55:00||140.28||140.28||140.28||140.28|68
1637225710000|2021-11-18 08:55:10|140.42|140.3|140.44|140.32|140.44|140.32|140.42|140.3|1015
1637225730000|2021-11-18 08:55:30||140.34||140.36||140.36||140.34|0
1637225770000|2021-11-18 08:56:10|140.48|140.38|140.7|140.62|140.7|140.62|140.48|140.38|9572
1637225780000|2021-11-18 08:56:20|140.68|140.56|140.64|140.5|140.68|140.56|140.6|140.48|7763
1637225790000|2021-11-18 08:56:30|140.66|140.52|140.68|140.54|140.68|140.54|140.66|140.52|0
1637225810000|2021-11-18 08:56:50|140.66|140.56|140.68|140.58|140.68|140.58|140.66|140.56|0
1637225820000|2021-11-18 08:57:00|140.66|140.54|140.66|140.52|140.68|140.54|140.66|140.5|186
1637225830000|2021-11-18 08:57:10|140.68|140.54|140.68|140.56|140.68|140.56|140.66|140.54|0
1637225870000|2021-11-18 08:57:50|140.7|140.62|140.68|140.56|140.74|140.64|140.68|140.56|24266
1637225910000|2021-11-18 08:58:30||140.58||140.58||140.58||140.58|381
1637225930000|2021-11-18 08:58:50||140.6||140.58||140.6||140.58|0
1637225940000|2021-11-18 08:59:00||140.56||140.58||140.6||140.56|8827
1637225960000|2021-11-18 08:59:20||140.6||140.62||140.62||140.6|14143
1637225970000|2021-11-18 08:59:30||140.6||140.56||140.6||140.56|11830
1637225980000|2021-11-18 08:59:40|140.72|140.6|140.84|140.74|140.88|140.82|140.72|140.6|11254
1637225990000|2021-11-18 08:59:50|140.82|140.7|140.82|140.7|140.82|140.7|140.82|140.68|1686
1637226010000|2021-11-18 09:00:10|||||||||346
1637226030000|2021-11-18 09:00:30|140.8||140.8||140.8||140.8||70
1637226040000|2021-11-18 09:00:40|140.82||140.82||140.82||140.82||0
1637226050000|2021-11-18 09:00:50|140.8||140.8||140.8||140.8||0
1637226060000|2021-11-18 09:01:00|140.76|140.66|140.86|140.74|140.92|140.8|140.66|140.62|18158
1637226070000|2021-11-18 09:01:10|140.88|140.76|140.8|140.68|140.92|140.8|140.8|140.68|4390
1637226090000|2021-11-18 09:01:30||140.7||140.7||140.7||140.7|0
1637226100000|2021-11-18 09:01:40||140.68||140.66||140.68||140.66|3000
1637226110000|2021-11-18 09:01:50||140.68||140.7||140.7||140.68|0
1637226140000|2021-11-18 09:02:20|140.84|140.72|140.96|140.86|140.98|140.86|140.84|140.72|9386
1637226150000|2021-11-18 09:02:30|140.94||140.94||140.94||140.94||0
1637226160000|2021-11-18 09:02:40|140.96|140.88|141|140.9|141.08|140.96|140.96|140.86|6090
1637226180000|2021-11-18 09:03:00|140.96|140.94|140.94|140.84|140.96|140.94|140.9|140.82|4201
1637226220000|2021-11-18 09:03:40|140.96||140.94||140.96||140.94||0
1637226240000|2021-11-18 09:04:00|140.9||140.9||140.9||140.9||1150
1637226250000|2021-11-18 09:04:10|140.88|140.8|140.88|140.8|140.88|140.8|140.86|140.8|1710
1637226260000|2021-11-18 09:04:20|140.86||140.86||140.86||140.86||500
1637226360000|2021-11-18 09:06:00|140.84|140.78|140.8|140.7|140.84|140.78|140.78|140.66|3332
1637226370000|2021-11-18 09:06:10||140.72||140.72||140.74||140.7|0
1637226380000|2021-11-18 09:06:20|140.78|140.7|140.78|140.68|140.8|140.7|140.78|140.66|0
1637226390000|2021-11-18 09:06:30|140.76|140.66|140.76|140.64|140.76|140.66|140.76|140.64|0
1637226400000|2021-11-18 09:06:40|140.74|140.62|140.72|140.62|140.74|140.62|140.72|140.58|0
1637226490000|2021-11-18 09:08:10||140.64||140.64||140.64||140.64|8266
1637226500000|2021-11-18 09:08:20|140.7|140.62|140.7|140.62|140.7|140.62|140.7|140.62|28
1637226540000|2021-11-18 09:09:00|140.68|140.66|140.66|140.62|140.7|140.66|140.66|140.62|1272
1637226550000|2021-11-18 09:09:10|140.64|140.6|140.64|140.58|140.64|140.6|140.64|140.52|0
1637226570000|2021-11-18 09:09:30|||||||||1422
1637226600000|2021-11-18 09:10:00|140.66|140.6|140.74|140.64|140.74|140.68|140.66|140.6|8650
1637226610000|2021-11-18 09:10:10|140.72|140.62|140.7|140.6|140.72|140.62|140.7|140.58|203
1637226640000|2021-11-18 09:10:40||140.62||140.62||140.64||140.6|35
1637226650000|2021-11-18 09:10:50||140.64||140.64||140.64||140.64|0
1637226670000|2021-11-18 09:11:10|140.68|140.6|140.68|140.58|140.68|140.6|140.68|140.58|0
1637226680000|2021-11-18 09:11:20||140.6||140.58||140.6||140.58|0
1637226690000|2021-11-18 09:11:30|140.7|140.6|140.72|140.62|140.72|140.64|140.7|140.6|4590
1637226700000|2021-11-18 09:11:40|||||||||9580
1637226710000|2021-11-18 09:11:50||140.64||140.64||140.64||140.64|6
1637226730000|2021-11-18 09:12:10|140.7||140.7||140.7||140.7||0
1637226740000|2021-11-18 09:12:20|140.72|140.66|140.72|140.66|140.72|140.66|140.72|140.64|34
1637226760000|2021-11-18 09:12:40|140.7||140.7||140.7||140.7||0
1637226770000|2021-11-18 09:12:50|140.72||140.72||140.72||140.72||0
1637226780000|2021-11-18 09:13:00||140.68||140.68||140.68||140.68|0
1637226800000|2021-11-18 09:13:20|140.74|140.7|140.74|140.66|140.74|140.7|140.74|140.64|4158
1637226820000|2021-11-18 09:13:40|140.72|140.64|140.74|140.64|140.74|140.66|140.64|140.58|2569
1637226830000|2021-11-18 09:13:50||140.66||140.68||140.68||140.66|16
1637226840000|2021-11-18 09:14:00|||||||||1777
1637226850000|2021-11-18 09:14:10|||||||||1000
1637226870000|2021-11-18 09:14:30|||||||||345
1637226880000|2021-11-18 09:14:40|140.78|140.74|140.8|140.76|140.86|140.8|140.78|140.72|10316
1637226890000|2021-11-18 09:14:50|140.78|140.72|140.76|140.7|140.8|140.72|140.76|140.68|188
1637226900000|2021-11-18 09:15:00|140.74|140.68|140.74|140.64|140.74|140.68|140.74|140.64|2409
1637226910000|2021-11-18 09:15:10||140.68||140.68||140.68||140.68|0
1637226930000|2021-11-18 09:15:30|140.76|140.74|140.8|140.72|140.8|140.74|140.76|140.68|16364
1637226950000|2021-11-18 09:15:50|140.78||140.78||140.78||140.78||4480
1637226960000|2021-11-18 09:16:00|140.8|140.74|140.98|140.88|140.98|140.88|140.8|140.74|8160
1637226970000|2021-11-18 09:16:10|140.96|140.9|140.96|140.9|140.98|140.9|140.96|140.84|78
1637226980000|2021-11-18 09:16:20|140.98||140.98||140.98||140.98||0
1637227000000|2021-11-18 09:16:40|||||||||35
1637227030000|2021-11-18 09:17:10|140.96||140.96||140.96||140.96||0
1637227050000|2021-11-18 09:17:30|140.94|140.88|140.92|140.84|140.94|140.88|140.9|140.84|2
1637227060000|2021-11-18 09:17:40|||||||||2857
1637227080000|2021-11-18 09:18:00|140.9|140.86|140.9|140.84|140.92|140.86|140.9|140.84|11277
1637227090000|2021-11-18 09:18:10|140.88|140.82|140.8|140.7|140.88|140.82|140.76|140.7|23799
1637227100000|2021-11-18 09:18:20|140.78|140.68|140.78|140.7|140.84|140.72|140.78|140.68|0
1637227110000|2021-11-18 09:18:30||140.68||140.68||140.68||140.68|0
1637227120000|2021-11-18 09:18:40|140.76|140.66|140.76|140.68|140.76|140.68|140.76|140.66|572
1637227160000|2021-11-18 09:19:20||140.7||140.7||140.7||140.7|30
1637227170000|2021-11-18 09:19:30|||||||||1150
1637227180000|2021-11-18 09:19:40||140.72||140.72||140.72||140.72|2410
1637227210000|2021-11-18 09:20:10|||||||||462
1637227230000|2021-11-18 09:20:30|140.78|140.74|140.82|140.74|140.88|140.78|140.78|140.72|11730
1637227240000|2021-11-18 09:20:40||140.76||140.76||140.76||140.76|0
1637227290000|2021-11-18 09:21:30|||||||||832
1637227300000|2021-11-18 09:21:40||140.78||140.78||140.78||140.78|0
1637227320000|2021-11-18 09:22:00|140.84|140.8|140.94|140.84|140.94|140.84|140.84|140.8|5326
1637227330000|2021-11-18 09:22:10|140.96|140.88|140.98|140.94|140.98|140.94|140.96|140.88|2100
1637227340000|2021-11-18 09:22:20|141.02|140.96|141.1|140.98|141.1|140.98|141.02|140.96|712
1637227350000|2021-11-18 09:22:30|141.08||141.08||141.08||141.08||0
1637227360000|2021-11-18 09:22:40|141.06|140.96|141|140.9|141.06|140.96|140.96|140.86|6619
1637227370000|2021-11-18 09:22:50||140.94||140.94||140.94||140.94|0
1637227380000|2021-11-18 09:23:00|141.02|140.96|141.02|140.96|141.06|140.96|141.02|140.96|9212
1637227390000|2021-11-18 09:23:10|141.04|140.94|141|140.94|141.04|140.94|140.96|140.94|4333
1637227400000|2021-11-18 09:23:20|140.98|140.92|140.96|140.92|140.98|140.92|140.96|140.92|159
1637227420000|2021-11-18 09:23:40|140.92|140.9|140.76|140.68|140.96|140.9|140.76|140.66|12100
1637227430000|2021-11-18 09:23:50|140.8|140.7|140.8|140.68|140.82|140.7|140.8|140.68|0
1637227440000|2021-11-18 09:24:00|140.78|140.7|140.8|140.76|140.8|140.76|140.74|140.7|206
1637227450000|2021-11-18 09:24:10|140.84|140.78|140.84|140.74|140.84|140.78|140.84|140.74|4565
1637227480000|2021-11-18 09:24:40||140.76||140.76||140.76||140.76|84
1637227490000|2021-11-18 09:24:50|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|0
1637227520000|2021-11-18 09:25:20|140.8|140.72|140.7|140.6|140.8|140.72|140.7|140.6|4986
1637227530000|2021-11-18 09:25:30|140.68|140.58|140.66|140.58|140.68|140.58|140.66|140.58|2397
1637227540000|2021-11-18 09:25:40|140.68|140.56|140.78|140.68|140.78|140.68|140.68|140.56|14699
1637227550000|2021-11-18 09:25:50||140.7||140.7||140.7||140.7|0
1637227640000|2021-11-18 09:27:20||140.72||140.74||140.76||140.72|4040
1637227650000|2021-11-18 09:27:30|||||||||2131
1637227670000|2021-11-18 09:27:50|140.76|140.72|140.74|140.68|140.76|140.72|140.74|140.68|2318
1637227690000|2021-11-18 09:28:10|140.76||140.76||140.76||140.76||0
1637227710000|2021-11-18 09:28:30||140.7||140.7||140.7||140.7|0
1637227720000|2021-11-18 09:28:40||140.72||140.7||140.72||140.7|0
1637227740000|2021-11-18 09:29:00|140.78||140.76||140.78||140.76||2
1637227750000|2021-11-18 09:29:10|140.74|140.68|140.76|140.68|140.76|140.68|140.68|140.62|6074
1637227760000|2021-11-18 09:29:20|140.78|140.7|140.78|140.72|140.84|140.74|140.78|140.7|944
1637227770000|2021-11-18 09:29:30|140.76|140.7|140.76|140.72|140.76|140.72|140.76|140.66|0
1637227790000|2021-11-18 09:29:50|||||||||5043
1637227800000|2021-11-18 09:30:00|140.78|140.74|140.9|140.84|140.92|140.84|140.78|140.74|7838
1637227810000|2021-11-18 09:30:10|140.88|140.82|140.9|140.84|140.9|140.84|140.84|140.78|13936
1637227830000|2021-11-18 09:30:30|140.92|140.86|140.96|140.88|141|140.9|140.92|140.86|2213
1637227840000|2021-11-18 09:30:40|140.98|140.9|140.92|140.84|141|140.92|140.9|140.8|9922
1637227860000|2021-11-18 09:31:00|140.9|140.8|140.84|140.74|140.9|140.8|140.84|140.74|953
1637227890000|2021-11-18 09:31:30|140.86|140.76|140.92|140.82|140.92|140.82|140.86|140.76|681
1637227900000|2021-11-18 09:31:40|140.9|140.8|140.8|140.7|140.9|140.8|140.78|140.68|6110
1637227910000|2021-11-18 09:31:50|140.78|140.68|140.8|140.7|140.8|140.7|140.78|140.68|2110
1637227930000|2021-11-18 09:32:10|140.82|140.72|140.82|140.74|140.88|140.78|140.82|140.72|1500
1637227940000|2021-11-18 09:32:20|||||||||1413
1637227950000|2021-11-18 09:32:30||140.76||140.74||140.76||140.72|0
1637227960000|2021-11-18 09:32:40|140.8|140.72|140.8|140.74|140.8|140.74|140.8|140.72|0
1637227970000|2021-11-18 09:32:50|140.82||140.82||140.82||140.82||1166
1637227990000|2021-11-18 09:33:10|140.8|140.72|140.76|140.68|140.8|140.72|140.76|140.68|2813
1637228000000|2021-11-18 09:33:20|140.78|140.7|140.8|140.7|140.8|140.7|140.78|140.7|0
1637228010000|2021-11-18 09:33:30||140.72||140.72||140.74||140.72|415
1637228030000|2021-11-18 09:33:50|140.78|140.74|140.78|140.72|140.78|140.74|140.78|140.72|1500
1637228040000|2021-11-18 09:34:00|||||||||3
1637228070000|2021-11-18 09:34:30|140.76||140.76||140.76||140.76||4009
1637228090000|2021-11-18 09:34:50|140.74|140.68|140.66|140.58|140.74|140.68|140.66|140.54|7575
1637228100000|2021-11-18 09:35:00||140.56||140.56||140.56||140.56|5000
1637228110000|2021-11-18 09:35:10||140.58||140.6||140.6||140.58|0
1637228120000|2021-11-18 09:35:20||140.58||140.58||140.58||140.58|0
1637228130000|2021-11-18 09:35:30||140.6||140.6||140.6||140.6|0
1637228160000|2021-11-18 09:36:00|140.68|140.62|140.76|140.66|140.76|140.68|140.68|140.62|2047
1637228170000|2021-11-18 09:36:10|140.78|140.68|140.8|140.7|140.82|140.7|140.78|140.68|0
1637228190000|2021-11-18 09:36:30|140.78||140.8||140.8||140.78||0
1637228210000|2021-11-18 09:36:50|140.82|140.72|140.84|140.76|140.84|140.78|140.82|140.72|3528
1637228220000|2021-11-18 09:37:00|140.82||140.84||140.84||140.82||0
1637228240000|2021-11-18 09:37:20|140.82|140.74|140.78|140.68|140.82|140.74|140.74|140.66|8658
1637228250000|2021-11-18 09:37:30|140.8|140.7|140.78|140.7|140.9|140.8|140.78|140.7|1419
1637228260000|2021-11-18 09:37:40|140.76|140.68|140.74|140.64|140.76|140.68|140.74|140.62|2454
1637228270000|2021-11-18 09:37:50|140.72|140.62|140.7|140.64|140.74|140.64|140.7|140.62|4
1637228290000|2021-11-18 09:38:10|140.74|140.66|140.8|140.7|140.82|140.7|140.74|140.66|2850
1637228300000|2021-11-18 09:38:20|140.82|140.72|140.92|140.82|140.92|140.84|140.82|140.72|7501
1637228310000|2021-11-18 09:38:30|140.94|140.84|140.9|140.84|140.98|140.88|140.9|140.82|2867
1637228320000|2021-11-18 09:38:40|140.92||140.92||140.92||140.92||0
1637228330000|2021-11-18 09:38:50|140.9||140.92||140.92||140.9||0
1637228350000|2021-11-18 09:39:10||140.86||140.86||140.86||140.84|32
1637228360000|2021-11-18 09:39:20|||||||||24
1637228370000|2021-11-18 09:39:30|||||||||1036
1637228390000|2021-11-18 09:39:50|140.9|140.84|140.86|140.78|140.9|140.84|140.82|140.74|3482
1637228410000|2021-11-18 09:40:10|140.84|140.76|140.78|140.72|140.84|140.76|140.78|140.7|2911
1637228420000|2021-11-18 09:40:20|140.8||140.78||140.8||140.78||0
1637228430000|2021-11-18 09:40:30|140.8|140.74|140.8|140.76|140.8|140.76|140.8|140.74|1535
1637228450000|2021-11-18 09:40:50|140.84||140.86||140.88||140.84||101
1637228490000|2021-11-18 09:41:30|140.84||140.82||140.84||140.82||0
1637228500000|2021-11-18 09:41:40|140.8||140.8||140.8||140.8||0
1637228510000|2021-11-18 09:41:50|140.78|140.72|140.72|140.64|140.78|140.72|140.72|140.64|3203
1637228530000|2021-11-18 09:42:10|140.74|140.66|140.82|140.74|140.86|140.78|140.74|140.66|1500
1637228540000|2021-11-18 09:42:20||140.76||140.76||140.76||140.76|0
1637228560000|2021-11-18 09:42:40|||||||||35311
1637228570000|2021-11-18 09:42:50|140.84|140.82|140.8|140.7|140.86|140.82|140.74|140.66|17376
1637228650000|2021-11-18 09:44:10|140.78|140.68|140.76|140.66|140.78|140.68|140.76|140.66|0
1637228660000|2021-11-18 09:44:20|||||||||2116
1637228680000|2021-11-18 09:44:40|140.74||140.74||140.74||140.72||0
1637228690000|2021-11-18 09:44:50|140.76|140.68|140.82|140.76|140.84|140.76|140.76|140.68|1324
1637228750000|2021-11-18 09:45:50|||||||||272
1637228780000|2021-11-18 09:46:20|140.86|140.86|141.02|140.98|141.04|140.98|140.86|140.82|10212
1637228790000|2021-11-18 09:46:30|141|140.96|141|140.92|141|140.96|140.92|140.86|9671
1637228800000|2021-11-18 09:46:40|140.98|140.9|140.94|140.88|140.98|140.9|140.94|140.84|0
1637228810000|2021-11-18 09:46:50|140.96|140.9|140.98|140.88|140.98|140.9|140.96|140.88|0
1637228820000|2021-11-18 09:47:00|140.96|140.9|140.94|140.88|140.98|140.9|140.94|140.88|0
1637228830000|2021-11-18 09:47:10|140.96||140.94||140.96||140.94||0
1637228850000|2021-11-18 09:47:30|||||||||6053
1637228860000|2021-11-18 09:47:40|140.96|140.9|140.96|140.92|140.96|140.92|140.96|140.9|17
1637228870000|2021-11-18 09:47:50|141|140.94|141|140.94|141|140.94|141|140.94|102
1637228890000|2021-11-18 09:48:10|140.98|140.92|141|140.94|141|140.94|140.98|140.92|0
1637228900000|2021-11-18 09:48:20||140.92||140.92||140.92||140.92|0
1637228910000|2021-11-18 09:48:30|140.98||140.98||140.98||140.98||0
1637228920000|2021-11-18 09:48:40||140.94||140.92||140.94||140.92|12
1637228950000|2021-11-18 09:49:10|141|140.94|141.06|141.02|141.1|141.02|141|140.94|6240
1637228960000|2021-11-18 09:49:20|141.08|141.08|141.08|140.98|141.16|141.1|141.08|140.98|15841
1637228970000|2021-11-18 09:49:30|141.1|141.02|141.1|141.04|141.1|141.04|141.1|141.02|2700
1637228980000|2021-11-18 09:49:40|141.08||141.08||141.08||141.08||0
1637229000000|2021-11-18 09:50:00|141.06|141|141.02|140.92|141.06|141.02|141.02|140.9|1168
1637229010000|2021-11-18 09:50:10|141.04|140.94|141.06|140.96|141.06|140.98|141.04|140.94|0
1637229020000|2021-11-18 09:50:20||140.98||141||141||140.98|0
1637229030000|2021-11-18 09:50:30|141.04|140.98|141.06|140.96|141.06|140.98|141.04|140.96|28
1637229040000|2021-11-18 09:50:40|141.08|140.98|141.22|141.14|141.28|141.18|141.08|140.98|9101
1637229050000|2021-11-18 09:50:50|141.24|141.12|141.18|141.1|141.24|141.12|141.16|141.04|4221
1637229060000|2021-11-18 09:51:00|141.16|141.06|141.1|141|141.18|141.06|141.08|141|1199
1637229070000|2021-11-18 09:51:10|141.08||141.08||141.08||141.08||0
1637229080000|2021-11-18 09:51:20|||||||||2000
1637229110000|2021-11-18 09:51:50|||||||||1433
1637229120000|2021-11-18 09:52:00|||||||||1568
1637229130000|2021-11-18 09:52:10|141.12|141.02|141.22|141.12|141.24|141.2|141.12|141.02|2744
1637229140000|2021-11-18 09:52:20|141.24|141.14|141.26|141.18|141.34|141.24|141.24|141.14|7991
1637229150000|2021-11-18 09:52:30|141.24|141.16|141.22|141.12|141.24|141.16|141.22|141.12|939
1637229160000|2021-11-18 09:52:40|141.24|141.14|141.24|141.14|141.24|141.14|141.24|141.14|0
1637229170000|2021-11-18 09:52:50|141.22|141.12|141.22|141.14|141.22|141.14|141.22|141.12|2720
1637229180000|2021-11-18 09:53:00|141.24||141.24||141.24||141.24||0
1637229190000|2021-11-18 09:53:10|141.22|141.18|141.28|141.2|141.28|141.2|141.22|141.18|890
1637229200000|2021-11-18 09:53:20|||||||||1405
1637229210000|2021-11-18 09:53:30|141.26|141.18|141.26|141.16|141.26|141.18|141.26|141.16|0
1637229220000|2021-11-18 09:53:40|141.24|141.14|141.18|141.08|141.24|141.16|141.18|141.08|1027
1637229230000|2021-11-18 09:53:50||141.14||141.14||141.14||141.14|0
1637229240000|2021-11-18 09:54:00|141.16|141.08|141.16|141.1|141.16|141.1|141.16|141.06|186
1637229250000|2021-11-18 09:54:10|||||||||28
1637229260000|2021-11-18 09:54:20|141.14|141.06|141.18|141.08|141.18|141.08|141.12|141|14693
1637229270000|2021-11-18 09:54:30|141.22|141.1|141.38|141.3|141.4|141.3|141.22|141.1|8912
1637229280000|2021-11-18 09:54:40|141.36|141.28|141.34|141.24|141.36|141.28|141.34|141.24|2416
1637229300000|2021-11-18 09:55:00||141.26||141.26||141.26||141.26|10
1637229320000|2021-11-18 09:55:20||141.24||141.24||141.24||141.24|30
1637229330000|2021-11-18 09:55:30|||||||||9500
1637229340000|2021-11-18 09:55:40|141.36|141.26|141.58|141.5|141.6|141.5|141.36|141.26|13294
1637229360000|2021-11-18 09:56:00|141.56|141.48|141.52|141.46|141.56|141.48|141.52|141.44|2214
1637229370000|2021-11-18 09:56:10|141.5|141.44|141.46|141.38|141.5|141.44|141.46|141.38|939
1637229380000|2021-11-18 09:56:20|141.4|141.4|141.46|141.36|141.46|141.4|141.4|141.36|7858
1637229390000|2021-11-18 09:56:30|141.44|141.38|141.44|141.36|141.44|141.38|141.44|141.34|2534
1637229400000|2021-11-18 09:56:40|141.46|141.38|141.48|141.38|141.48|141.42|141.46|141.36|804
1637229420000|2021-11-18 09:57:00|141.46||141.46||141.46||141.46||0
1637229460000|2021-11-18 09:57:40|141.44|141.36|141.44|141.36|141.44|141.36|141.44|141.32|1318
1637229470000|2021-11-18 09:57:50|141.48|141.38|141.52|141.44|141.52|141.44|141.48|141.38|2983
1637229490000|2021-11-18 09:58:10|141.5|141.4|141.5|141.4|141.5|141.4|141.5|141.4|0
1637229540000|2021-11-18 09:59:00|141.54|141.42|141.56|141.48|141.56|141.48|141.54|141.42|1502
1637229550000|2021-11-18 09:59:10|141.52|141.46|141.52|141.46|141.52|141.46|141.52|141.46|1000
1637229560000|2021-11-18 09:59:20||141.44||141.44||141.44||141.42|0
1637229570000|2021-11-18 09:59:30||141.46||141.46||141.46||141.46|3292
1637229580000|2021-11-18 09:59:40|141.5|141.44|141.52|141.44|141.52|141.44|141.5|141.44|2
1637229590000|2021-11-18 09:59:50||141.46||141.46||141.46||141.46|0
1637229600000|2021-11-18 10:00:00|141.56|141.48|141.54|141.46|141.62|141.52|141.54|141.46|10248
1637229610000|2021-11-18 10:00:10|141.56|141.48|141.54|141.48|141.56|141.48|141.54|141.46|10
1637229620000|2021-11-18 10:00:20|141.56|141.5|141.62|141.52|141.62|141.54|141.56|141.5|1358
1637229640000|2021-11-18 10:00:40|141.64|141.54|141.66|141.56|141.66|141.56|141.64|141.54|0
1637229650000|2021-11-18 10:00:50|141.68|141.58|141.68|141.6|141.68|141.6|141.68|141.58|0
1637229660000|2021-11-18 10:01:00|||||||||1000
1637229670000|2021-11-18 10:01:10|141.7|141.62|141.76|141.68|141.78|141.68|141.7|141.62|1064
1637229680000|2021-11-18 10:01:20||141.66||141.64||141.66||141.64|0
1637229690000|2021-11-18 10:01:30|141.74|141.62|141.74|141.64|141.74|141.64|141.74|141.62|5
1637229710000|2021-11-18 10:01:50|141.72|141.62|141.68|141.6|141.72|141.62|141.62|141.58|9299
1637229720000|2021-11-18 10:02:00|141.66|141.58|141.64|141.56|141.66|141.58|141.64|141.54|2206
1637229730000|2021-11-18 10:02:10|141.68|141.58|141.68|141.6|141.72|141.6|141.68|141.56|1500
1637229750000|2021-11-18 10:02:30|141.7|141.62|141.7|141.62|141.72|141.62|141.7|141.62|3505
1637229760000|2021-11-18 10:02:40|141.72||141.7||141.72||141.7||0
1637229770000|2021-11-18 10:02:50|141.72||141.7||141.72||141.7||0
1637229780000|2021-11-18 10:03:00|141.72|141.64|141.72|141.66|141.74|141.68|141.7|141.64|2162
1637229790000|2021-11-18 10:03:10|141.74||141.72||141.76||141.72||0
1637229850000|2021-11-18 10:04:10|141.7|141.62|141.7|141.62|141.7|141.62|141.7|141.6|9036
1637229890000|2021-11-18 10:04:50|||||||||530
1637229900000|2021-11-18 10:05:00|141.68|141.6|141.6|141.56|141.68|141.64|141.58|141.5|29128
1637229910000|2021-11-18 10:05:10|141.58|141.52|141.52|141.44|141.6|141.52|141.52|141.44|14047
1637229940000|2021-11-18 10:05:40|||||||||707
1637229980000|2021-11-18 10:06:20|141.54|141.46|141.56|141.46|141.56|141.48|141.54|141.46|10
1637229990000|2021-11-18 10:06:30|141.58|141.48|141.6|141.52|141.62|141.56|141.58|141.48|3524
1637230010000|2021-11-18 10:06:50|||||||||10000
1637230030000|2021-11-18 10:07:10|141.58|141.5|141.34|141.24|141.6|141.52|141.32|141.24|14800
1637230040000|2021-11-18 10:07:20|141.32|141.22|141.3|141.22|141.32|141.22|141.3|141.18|0
1637230050000|2021-11-18 10:07:30|141.28|141.2|141.26|141.18|141.28|141.2|141.26|141.18|1451
1637230060000|2021-11-18 10:07:40|141.24||141.26||141.26||141.24||10163
1637230070000|2021-11-18 10:07:50|141.28|141.2|141.14|141.02|141.28|141.2|141.14|141|7264
1637230080000|2021-11-18 10:08:00||141.04||141.08||141.08||141.04|0
1637230090000|2021-11-18 10:08:10|141.12|141.04|141.1|141.02|141.12|141.04|141.1|141.02|29
1637230140000|2021-11-18 10:09:00||141.04||141.02||141.04||141.02|0
1637230170000|2021-11-18 10:09:30|||||||||11
1637230180000|2021-11-18 10:09:40||141.04||141.04||141.04||141.04|19
1637230190000|2021-11-18 10:09:50|141.12|141.06|141.1|141.02|141.16|141.08|141.1|141.02|6650
1637230230000|2021-11-18 10:10:30|141.08|140.98|141.1|140.98|141.1|141|141.02|140.96|5838
1637230240000|2021-11-18 10:10:40||141.02||141.02||141.02||141.02|0
1637230260000|2021-11-18 10:11:00|141.12|141.04|141.22|141.14|141.22|141.14|141.1|141.04|4603
1637230270000|2021-11-18 10:11:10|141.2|141.12|141.2|141.1|141.2|141.12|141.16|141.1|0
1637230280000|2021-11-18 10:11:20||141.12||141.12||141.12||141.12|0
1637230290000|2021-11-18 10:11:30|141.22|141.14|141.3|141.2|141.3|141.2|141.22|141.14|1740
1637230300000|2021-11-18 10:11:40|141.28||141.3||141.3||141.28||0
1637230330000|2021-11-18 10:12:10|141.28||141.28||141.28||141.26||20
1637230340000|2021-11-18 10:12:20|141.3||141.26||141.3||141.26||0
1637230370000|2021-11-18 10:12:50|141.16|141.18|141.04|140.96|141.16|141.18|141|140.9|25141
1637230380000|2021-11-18 10:13:00|141.02|140.94|140.92|140.84|141.02|140.94|140.9|140.82|9276
1637230390000|2021-11-18 10:13:10|140.94|140.86|140.98|140.88|140.98|140.88|140.94|140.86|0
1637230400000|2021-11-18 10:13:20|141|140.9|141|140.92|141|140.94|140.98|140.88|2662
1637230420000|2021-11-18 10:13:40|140.98|140.9|140.96|140.88|140.98|140.9|140.96|140.88|0
1637230430000|2021-11-18 10:13:50|||||||||10583
1637230440000|2021-11-18 10:14:00|140.98|140.9|141.08|141|141.08|141|140.98|140.9|4772
1637230450000|2021-11-18 10:14:10|141.06|140.98|141.06|140.96|141.06|140.98|141.04|140.96|0
1637230460000|2021-11-18 10:14:20||140.98||140.98||141||140.98|0
1637230470000|2021-11-18 10:14:30||140.96||140.96||140.96||140.96|0
1637230480000|2021-11-18 10:14:40|141.08|140.98|141.08|141|141.08|141|141.08|140.98|0
1637230490000|2021-11-18 10:14:50|141.1||141.1||141.1||141.1||0
1637230500000|2021-11-18 10:15:00|141.08|140.98|140.98|140.9|141.08|140.98|140.94|140.88|5466
1637230510000|2021-11-18 10:15:10|141|140.92|141.02|140.9|141.04|140.94|140.98|140.9|1500
1637230540000|2021-11-18 10:15:40|141|140.88|140.98|140.88|141|140.88|140.98|140.88|909
1637230550000|2021-11-18 10:15:50|140.96|140.9|140.9|140.8|140.96|140.9|140.9|140.8|1834
1637230560000|2021-11-18 10:16:00|140.88|140.82|140.94|140.82|140.94|140.82|140.86|140.76|4319
1637230570000|2021-11-18 10:16:10|140.92|140.8|140.92|140.78|140.94|140.84|140.88|140.78|3010
1637230580000|2021-11-18 10:16:20|140.9|140.8|140.86|140.78|140.9|140.82|140.86|140.74|0
1637230590000|2021-11-18 10:16:30|||||||||10000
1637230600000|2021-11-18 10:16:40|140.88||140.88||140.9||140.88||0
1637230610000|2021-11-18 10:16:50|140.9||140.9||140.9||140.9||0
1637230620000|2021-11-18 10:17:00|140.92|140.8|141.02|140.94|141.04|140.96|140.92|140.8|7915
1637230640000|2021-11-18 10:17:20||140.92||140.92||140.92||140.92|0
1637230650000|2021-11-18 10:17:30|141.04|140.94|141.08|140.96|141.1|140.96|141.04|140.94|1
1637230660000|2021-11-18 10:17:40|141.04|140.94|141.04|140.94|141.04|140.94|141.04|140.94|0
1637230670000|2021-11-18 10:17:50||140.96||140.96||140.96||140.96|0
1637230680000|2021-11-18 10:18:00|||||||||10000
1637230700000|2021-11-18 10:18:20|141.06|140.98|141.1|141.04|141.12|141.06|141.06|140.98|2003
1637230750000|2021-11-18 10:19:10|141.08|141|141.04|140.94|141.08|141|141.02|140.94|1620
1637230770000|2021-11-18 10:19:30||140.96||140.96||140.96||140.96|0
1637230780000|2021-11-18 10:19:40|141.06|140.98|141.12|141.02|141.12|141.02|141.06|140.98|9707
1637230790000|2021-11-18 10:19:50|141.1||141.12||141.12||141.1||0
1637230810000|2021-11-18 10:20:10|141.16|141.04|141.18|141.1|141.2|141.1|141.16|141.04|1659
1637230840000|2021-11-18 10:20:40|141.16|141.06|141.18|141.08|141.18|141.08|141.16|141.04|1710
1637230850000|2021-11-18 10:20:50|141.2||141.2||141.2||141.2||5666
1637230860000|2021-11-18 10:21:00|141.22|141.1|141.24|141.14|141.26|141.16|141.22|141.1|924
1637230870000|2021-11-18 10:21:10|||||||||132
1637230880000|2021-11-18 10:21:20|141.26|141.16|141.3|141.2|141.3|141.2|141.26|141.16|2814
1637230890000|2021-11-18 10:21:30|141.32|141.22|141.32|141.22|141.32|141.22|141.32|141.22|0
1637230900000|2021-11-18 10:21:40|||||||||2477
1637230910000|2021-11-18 10:21:50|141.34|141.24|141.34|141.26|141.34|141.26|141.32|141.24|2768
1637230930000|2021-11-18 10:22:10|141.32|141.24|141.38|141.3|141.38|141.3|141.32|141.22|2019
1637230960000|2021-11-18 10:22:40|141.4||141.4||141.4||141.4||2595
1637230970000|2021-11-18 10:22:50||141.32||141.3||141.32||141.3|0
1637230990000|2021-11-18 10:23:10|141.44|141.32|141.5|141.42|141.5|141.42|141.44|141.32|7815
1637231010000|2021-11-18 10:23:30|141.48|141.38|141.46|141.38|141.48|141.38|141.46|141.38|3811
1637231020000|2021-11-18 10:23:40|141.48|141.4|141.48|141.38|141.48|141.4|141.48|141.38|0
1637231030000|2021-11-18 10:23:50|141.46|141.36|141.4|141.34|141.46|141.36|141.4|141.34|3306
1637231040000|2021-11-18 10:24:00|||||||||347
1637231060000|2021-11-18 10:24:20|141.38||141.38||141.38||141.38||1
1637231090000|2021-11-18 10:24:50||141.36||141.36||141.36||141.36|0
1637231100000|2021-11-18 10:25:00|141.4|141.38|141.44|141.36|141.44|141.38|141.4|141.36|547
1637231110000|2021-11-18 10:25:10|141.46||141.46||141.46||141.46||5000
1637231120000|2021-11-18 10:25:20|141.48|141.38|141.5|141.4|141.5|141.4|141.46|141.38|0
1637231140000|2021-11-18 10:25:40|141.48|141.38|141.46|141.36|141.48|141.38|141.44|141.36|0
1637231170000|2021-11-18 10:26:10|141.44||141.44||141.44||141.44||81
1637231190000|2021-11-18 10:26:30||141.38||141.38||141.38||141.38|0
1637231230000|2021-11-18 10:27:10|141.42|141.36|141.36|141.24|141.42|141.36|141.28|141.2|14737
1637231250000|2021-11-18 10:27:30|141.34|141.28|141.34|141.24|141.36|141.32|141.32|141.24|6382
1637231260000|2021-11-18 10:27:40||141.26||141.26||141.26||141.26|0
1637231270000|2021-11-18 10:27:50|||||||||2257
1637231300000|2021-11-18 10:28:20|141.32||141.3||141.32||141.3||511
1637231310000|2021-11-18 10:28:30|141.32|141.28|141.42|141.36|141.42|141.36|141.32|141.28|6606
1637231330000|2021-11-18 10:28:50|141.44|141.38|141.46|141.38|141.46|141.38|141.44|141.38|0
1637231360000|2021-11-18 10:29:20|141.48|141.4|141.46|141.4|141.52|141.4|141.46|141.4|2100
1637231390000|2021-11-18 10:29:50||141.42||141.44||141.44||141.42|200
1637231400000|2021-11-18 10:30:00|141.44|141.4|141.34|141.24|141.44|141.4|141.3|141.22|11961
1637231410000|2021-11-18 10:30:10|141.36|141.26|141.32|141.24|141.36|141.26|141.32|141.22|0
1637231420000|2021-11-18 10:30:20|141.3|141.22|141.3|141.22|141.3|141.22|141.3|141.22|2063
1637231460000|2021-11-18 10:31:00|141.28||141.28||141.28||141.28||0
1637231470000|2021-11-18 10:31:10|141.26|141.2|141.28|141.2|141.28|141.24|141.2|141.14|5827
1637231480000|2021-11-18 10:31:20|141.26||141.26||141.26||141.26||0
1637231490000|2021-11-18 10:31:30|141.28|141.22|141.28|141.22|141.28|141.22|141.28|141.22|0
1637231500000|2021-11-18 10:31:40|141.26|141.18|141.26|141.18|141.26|141.18|141.26|141.18|8
1637231510000|2021-11-18 10:31:50|141.24||141.24||141.24||141.24||0
1637231520000|2021-11-18 10:32:00|141.26|141.22|141.38|141.28|141.38|141.28|141.24|141.18|3066
1637231530000|2021-11-18 10:32:10|||||||||14071
1637231540000|2021-11-18 10:32:20|141.36|141.24|141.28|141.18|141.36|141.24|141.22|141.12|5163
1637231550000|2021-11-18 10:32:30|141.26|141.16|141.22|141.14|141.26|141.16|141.18|141.08|1553
1637231560000|2021-11-18 10:32:40|141.2||141.22||141.22||141.2||0
1637231580000|2021-11-18 10:33:00|||||||||10000
1637231590000|2021-11-18 10:33:10|141.2|141.1|141.18|141.08|141.2|141.1|141.16|141.08|1726
1637231600000|2021-11-18 10:33:20||141.1||141.1||141.1||141.1|0
1637231620000|2021-11-18 10:33:40|141.16|141.12|141.24|141.16|141.26|141.18|141.16|141.12|17349
1637231630000|2021-11-18 10:33:50|141.26|141.18|141.26|141.16|141.26|141.18|141.26|141.16|0
1637231650000|2021-11-18 10:34:10|141.28|141.18|141.36|141.26|141.36|141.26|141.28|141.18|1663
1637231660000|2021-11-18 10:34:20|||||||||5334
1637231670000|2021-11-18 10:34:30|141.38|141.28|141.42|141.3|141.42|141.3|141.38|141.28|0
1637231680000|2021-11-18 10:34:40|141.4||141.42||141.42||141.4||0
1637231700000|2021-11-18 10:35:00|141.44|141.32|141.44|141.34|141.44|141.34|141.44|141.32|18106
1637231720000|2021-11-18 10:35:20|141.42|141.32|141.4|141.3|141.42|141.32|141.32|141.22|9262
1637231730000|2021-11-18 10:35:30|141.38|141.28|141.38|141.28|141.38|141.28|141.38|141.28|0
1637231740000|2021-11-18 10:35:40|141.4|141.3|141.4|141.32|141.4|141.32|141.4|141.3|0
1637231770000|2021-11-18 10:36:10|141.38|141.28|141.36|141.28|141.4|141.3|141.34|141.28|186
1637231780000|2021-11-18 10:36:20|141.38||141.38||141.38||141.38||0
1637231800000|2021-11-18 10:36:40|141.34||141.34||141.34||141.34||10
1637231810000|2021-11-18 10:36:50||141.3||141.3||141.3||141.3|0
1637231820000|2021-11-18 10:37:00|141.32|141.28|141.28|141.2|141.32|141.28|141.24|141.18|6174
1637231830000|2021-11-18 10:37:10||141.18||141.18||141.18||141.18|0
1637231850000|2021-11-18 10:37:30|141.26||141.28||141.28||141.26||0
1637231860000|2021-11-18 10:37:40|||||||||187
1637231870000|2021-11-18 10:37:50|||||||||15
1637231880000|2021-11-18 10:38:00|141.26|141.2|141.24|141.16|141.28|141.2|141.24|141.16|0
1637231890000|2021-11-18 10:38:10|141.22|141.14|141.24|141.12|141.24|141.14|141.22|141.12|0
1637231900000|2021-11-18 10:38:20||141.14||141.14||141.14||141.12|0
1637231910000|2021-11-18 10:38:30|141.22|141.12|141.24|141.18|141.24|141.2|141.12|141.08|17294
1637231920000|2021-11-18 10:38:40|141.26|141.2|141.5|141.4|141.5|141.42|141.26|141.2|7397
1637231930000|2021-11-18 10:38:50|141.52|141.42|141.52|141.46|141.58|141.48|141.52|141.42|0
1637231940000|2021-11-18 10:39:00|141.5|141.44|141.48|141.38|141.5|141.44|141.44|141.34|16634
1637231950000|2021-11-18 10:39:10|141.46|141.36|141.48|141.36|141.48|141.36|141.46|141.36|0
1637231970000|2021-11-18 10:39:30|141.46|141.38|141.48|141.38|141.48|141.38|141.46|141.38|1750
1637231980000|2021-11-18 10:39:40|141.46||141.48||141.48||141.46||78
1637231990000|2021-11-18 10:39:50|||||||||1000
1637232000000|2021-11-18 10:40:00|141.5|141.4|141.5|141.42|141.5|141.42|141.5|141.4|0
1637232030000|2021-11-18 10:40:30|||||||||1130
1637232050000|2021-11-18 10:40:50|||||||||692
1637232060000|2021-11-18 10:41:00|141.48|141.4|141.48|141.38|141.48|141.4|141.48|141.38|0
1637232070000|2021-11-18 10:41:10|141.5||141.5||141.5||141.5||0
1637232100000|2021-11-18 10:41:40|141.48||141.5||141.5||141.48||0
1637232110000|2021-11-18 10:41:50|141.48||141.5||141.5||141.48||0
1637232120000|2021-11-18 10:42:00|141.48||141.48||141.48||141.48||0
1637232130000|2021-11-18 10:42:10|||||||||1000
1637232150000|2021-11-18 10:42:30|141.5|141.4|141.5|141.42|141.5|141.44|141.5|141.4|140
1637232160000|2021-11-18 10:42:40|141.52|141.46|141.54|141.44|141.58|141.5|141.52|141.42|561
1637232170000|2021-11-18 10:42:50|141.52|141.4|141.48|141.38|141.52|141.4|141.46|141.38|1174
1637232180000|2021-11-18 10:43:00|||||||||3010
1637232220000|2021-11-18 10:43:40|141.46||141.46||141.46||141.46||70
1637232250000|2021-11-18 10:44:10|141.48|141.4|141.56|141.48|141.56|141.48|141.48|141.4|3274
1637232270000|2021-11-18 10:44:30|||||||||1000
1637232290000|2021-11-18 10:44:50||141.5||141.5||141.5||141.5|1573
1637232300000|2021-11-18 10:45:00|||||||||10085
1637232320000|2021-11-18 10:45:20|||||||||17573
1637232360000|2021-11-18 10:46:00|||||||||2185
1637232370000|2021-11-18 10:46:10|141.54|141.48|141.52|141.46|141.54|141.48|141.46|141.42|8371
1637232480000|2021-11-18 10:48:00|141.54|141.48|141.46|141.42|141.54|141.5|141.46|141.38|4001
1637232510000|2021-11-18 10:48:30|141.44|141.4|141.44|141.38|141.44|141.4|141.44|141.38|3779
1637232540000|2021-11-18 10:49:00|141.46|141.4|141.66|141.56|141.66|141.58|141.46|141.4|9105
1637232550000|2021-11-18 10:49:10|141.68|141.58|141.72|141.64|141.74|141.66|141.68|141.58|1849
1637232560000|2021-11-18 10:49:20|141.74|141.66|141.74|141.68|141.76|141.68|141.74|141.64|0
1637232570000|2021-11-18 10:49:30|||||||||1583
1637232580000|2021-11-18 10:49:40|141.72|141.66|141.74|141.68|141.74|141.68|141.66|141.58|5287
1637232590000|2021-11-18 10:49:50||141.66||141.66||141.66||141.66|0
1637232600000|2021-11-18 10:50:00|141.72|141.64|141.68|141.56|141.72|141.64|141.68|141.56|1233
1637232620000|2021-11-18 10:50:20|141.66|141.54|141.56|141.48|141.66|141.54|141.52|141.44|2464
1637232630000|2021-11-18 10:50:30|141.58|141.5|141.64|141.56|141.64|141.56|141.56|141.44|600
1637232640000|2021-11-18 10:50:40|141.62||141.62||141.62||141.62||0
1637232650000|2021-11-18 10:50:50|141.6|141.5|141.54|141.44|141.6|141.5|141.5|141.42|4
1637232660000|2021-11-18 10:51:00|141.52||141.52||141.52||141.5||92
1637232670000|2021-11-18 10:51:10|141.5|141.4|141.46|141.34|141.5|141.4|141.42|141.34|186
1637232680000|2021-11-18 10:51:20|141.44|141.36|141.44|141.34|141.44|141.36|141.44|141.32|0
1637232750000|2021-11-18 10:52:30|141.46|141.36|141.54|141.44|141.54|141.44|141.46|141.36|13677
1637232760000|2021-11-18 10:52:40|141.56|141.42|141.54|141.46|141.58|141.46|141.54|141.42|20
1637232790000|2021-11-18 10:53:10||141.5||141.52||141.52||141.46|12
1637232810000|2021-11-18 10:53:30|141.5|141.5|141.54|141.44|141.54|141.5|141.5|141.44|2967
1637232830000|2021-11-18 10:53:50|141.58|141.46|141.62|141.54|141.62|141.54|141.58|141.46|2043
1637232840000|2021-11-18 10:54:00|141.64|141.56|141.58|141.54|141.64|141.56|141.58|141.54|1500
1637232850000|2021-11-18 10:54:10||141.56||141.56||141.56||141.56|0
1637232860000|2021-11-18 10:54:20|141.56|141.54|141.56|141.48|141.58|141.54|141.56|141.48|978
1637232880000|2021-11-18 10:54:40|141.54|141.44|141.5|141.42|141.54|141.44|141.48|141.4|3797
1637232890000|2021-11-18 10:54:50|141.48||141.48||141.48||141.48||0
1637232900000|2021-11-18 10:55:00|141.5|141.44|141.58|141.5|141.64|141.54|141.5|141.44|2946
1637232920000|2021-11-18 10:55:20|141.56|141.46|141.54|141.46|141.56|141.46|141.5|141.44|2297
1637232930000|2021-11-18 10:55:30|||||||||17
1637232940000|2021-11-18 10:55:40|141.58|141.48|141.62|141.54|141.62|141.54|141.58|141.48|2641
1637232950000|2021-11-18 10:55:50|141.6|141.52|141.54|141.44|141.6|141.52|141.54|141.42|77
1637232960000|2021-11-18 10:56:00|141.52|141.46|141.38|141.3|141.52|141.46|141.38|141.28|22389
1637232970000|2021-11-18 10:56:10|141.4|141.32|141.42|141.34|141.44|141.34|141.4|141.32|0
1637232980000|2021-11-18 10:56:20|141.38|141.36|141.46|141.36|141.46|141.38|141.38|141.36|381
1637232990000|2021-11-18 10:56:30|141.44|141.34|141.46|141.36|141.46|141.36|141.42|141.34|0
1637233000000|2021-11-18 10:56:40||141.38||141.36||141.38||141.36|0
1637233010000|2021-11-18 10:56:50|||||||||3508
1637233020000|2021-11-18 10:57:00|141.48|141.38|141.46|141.38|141.48|141.4|141.46|141.38|0
1637233030000|2021-11-18 10:57:10|141.44|141.36|141.44|141.36|141.44|141.36|141.44|141.36|0
1637233040000|2021-11-18 10:57:20|141.46|141.42|141.52|141.42|141.52|141.48|141.46|141.4|6454
1637233050000|2021-11-18 10:57:30|141.54|141.46|141.52|141.46|141.56|141.48|141.46|141.42|95646
1637233060000|2021-11-18 10:57:40||141.44||141.46||141.46||141.44|44920
1637233080000|2021-11-18 10:58:00|141.5|141.44|141.42|141.36|141.5|141.44|141.42|141.36|6718
1637233090000|2021-11-18 10:58:10|141.44|141.38|141.46|141.38|141.46|141.4|141.44|141.38|0
1637233110000|2021-11-18 10:58:30||141.42||141.42||141.42||141.42|0
1637233150000|2021-11-18 10:59:10|141.48|141.44|141.6|141.52|141.6|141.52|141.48|141.44|15751
1637233160000|2021-11-18 10:59:20|141.58|141.5|141.58|141.48|141.6|141.52|141.54|141.44|1197
1637233170000|2021-11-18 10:59:30||141.52||141.52||141.52||141.52|0
1637233180000|2021-11-18 10:59:40|||||||||3532
1637233230000|2021-11-18 11:00:30|||||||||8
1637233240000|2021-11-18 11:00:40|141.56|141.48|141.54|141.48|141.56|141.48|141.54|141.48|233
1637233270000|2021-11-18 11:01:10|141.56|141.5|141.68|141.6|141.72|141.6|141.56|141.5|11412
1637233290000|2021-11-18 11:01:30|141.66||141.68||141.68||141.64||0
1637233300000|2021-11-18 11:01:40|141.66|141.56|141.58|141.5|141.66|141.56|141.58|141.5|4635
1637233310000|2021-11-18 11:01:50||141.52||141.52||141.52||141.52|0
1637233330000|2021-11-18 11:02:10|||||||||687
1637233340000|2021-11-18 11:02:20|141.56||141.56||141.56||141.56||126
1637233370000|2021-11-18 11:02:50|141.58|141.54|141.7|141.62|141.7|141.62|141.58|141.54|1273
1637233380000|2021-11-18 11:03:00|141.68|141.6|141.68|141.62|141.68|141.62|141.64|141.56|8515
1637233400000|2021-11-18 11:03:20|141.72||141.7||141.72||141.7||0
1637233430000|2021-11-18 11:03:50|141.68||141.68||141.68||141.68||0
1637233450000|2021-11-18 11:04:10|141.64|141.58|141.6|141.54|141.64|141.58|141.6|141.54|3174
1637233470000|2021-11-18 11:04:30|141.64|141.56|141.68|141.6|141.68|141.6|141.64|141.56|200
1637233480000|2021-11-18 11:04:40|141.66||141.64||141.66||141.64||0
1637233490000|2021-11-18 11:04:50|141.62|141.58|141.56|141.52|141.62|141.58|141.56|141.52|11754
1637233500000|2021-11-18 11:05:00|141.54|141.48|141.52|141.48|141.54|141.48|141.52|141.48|2788
1637233510000|2021-11-18 11:05:10|141.54|141.5|141.5|141.44|141.58|141.5|141.5|141.44|7791
1637233520000|2021-11-18 11:05:20|141.48|141.4|141.46|141.4|141.5|141.42|141.42|141.4|2439
1637233540000|2021-11-18 11:05:40|141.42|141.36|141.38|141.3|141.42|141.36|141.38|141.3|2900
1637233550000|2021-11-18 11:05:50|141.36|141.32|141.36|141.28|141.36|141.32|141.36|141.26|422
1637233560000|2021-11-18 11:06:00|141.34|141.26|141.3|141.2|141.34|141.26|141.3|141.2|1500
1637233570000|2021-11-18 11:06:10|141.34|141.22|141.34|141.22|141.34|141.22|141.34|141.22|0
1637233580000|2021-11-18 11:06:20|141.32||141.32||141.32||141.32||0
1637233590000|2021-11-18 11:06:30|141.3|141.2|141.28|141.2|141.3|141.2|141.28|141.2|0
1637233600000|2021-11-18 11:06:40||141.22||141.2||141.22||141.2|0
1637233620000|2021-11-18 11:07:00||141.24||141.24||141.24||141.24|0
1637233640000|2021-11-18 11:07:20|||||||||4678
1637233660000|2021-11-18 11:07:40|141.3||141.3||141.3||141.28||5777
1637233670000|2021-11-18 11:07:50|141.28|141.26|141.32|141.24|141.32|141.26|141.28|141.24|8132
1637233680000|2021-11-18 11:08:00|141.3|141.22|141.26|141.2|141.3|141.22|141.26|141.2|730
1637233690000|2021-11-18 11:08:10|141.28||141.26||141.28||141.26||0
1637233710000|2021-11-18 11:08:30|||||||||2
1637233730000|2021-11-18 11:08:50|||||||||2196
1637233790000|2021-11-18 11:09:50|141.24|141.18|141.24|141.18|141.26|141.2|141.22|141.18|1219
1637233800000|2021-11-18 11:10:00|141.26||141.26||141.26||141.26||2
1637233810000|2021-11-18 11:10:10||141.2||141.2||141.2||141.2|0
1637233820000|2021-11-18 11:10:20|141.24|141.18|141.24|141.18|141.24|141.18|141.24|141.16|0
1637233870000|2021-11-18 11:11:10|141.26||141.26||141.26||141.26||3
1637233880000|2021-11-18 11:11:20|141.24||141.22||141.24||141.22||0
1637233890000|2021-11-18 11:11:30|||||||||100
1637233980000|2021-11-18 11:13:00|||||||||144
1637233990000|2021-11-18 11:13:10|141.2|141.16|141.2|141.14|141.2|141.16|141.16|141.12|1811
1637234000000|2021-11-18 11:13:20|141.18||141.18||141.18||141.18||0
1637234010000|2021-11-18 11:13:30|||||||||669
1637234030000|2021-11-18 11:13:50|141.16|141.1|141.12|141.08|141.16|141.1|141.12|141.04|36
1637234040000|2021-11-18 11:14:00|141.1|141.04|141.08|141.02|141.1|141.04|141.08|141.02|1071
1637234050000|2021-11-18 11:14:10|141.06||141.06||141.06||141.06||0
1637234060000|2021-11-18 11:14:20|141.04|140.98|141.02|140.94|141.04|140.98|141.02|140.94|5158
1637234070000|2021-11-18 11:14:30|141|140.98|141|140.98|141|140.98|141|140.98|9
1637234080000|2021-11-18 11:14:40||140.94||140.94||140.94||140.94|2
1637234160000|2021-11-18 11:16:00|140.98|140.96|141|140.94|141.02|140.96|140.98|140.94|1603
1637234180000|2021-11-18 11:16:20|141.02||141||141.02||141||0
1637234200000|2021-11-18 11:16:40|140.98|140.92|141|140.92|141|140.92|140.96|140.88|1043
1637234260000|2021-11-18 11:17:40|140.98||140.96||140.98||140.96||16
1637234270000|2021-11-18 11:17:50|140.94|140.9|140.96|140.9|140.96|140.9|140.92|140.84|7041
1637234280000|2021-11-18 11:18:00|140.94|140.88|140.96|140.88|140.96|140.88|140.94|140.88|0
1637234310000|2021-11-18 11:18:30|||||||||1424
1637234320000|2021-11-18 11:18:40|140.94||140.94||140.94||140.94||700
1637234330000|2021-11-18 11:18:50|140.96||140.96||140.96||140.96||0
1637234340000|2021-11-18 11:19:00|140.94||140.94||140.94||140.94||0
1637234350000|2021-11-18 11:19:10|||||||||63
1637234360000|2021-11-18 11:19:20|140.96|140.9|140.96|140.88|140.96|140.9|140.96|140.88|1678
1637234370000|2021-11-18 11:19:30|140.98|140.9|141.04|140.94|141.06|140.98|140.98|140.9|12992
1637234410000|2021-11-18 11:20:10||140.96||140.96||140.96||140.96|0
1637234420000|2021-11-18 11:20:20|141.02|140.94|141.04|140.94|141.04|140.94|141.02|140.94|3
1637234450000|2021-11-18 11:20:50||140.96||140.94||140.96||140.94|85
1637234460000|2021-11-18 11:21:00|141.06|140.96|141.1|141.02|141.1|141.02|141.06|140.96|0
1637234470000|2021-11-18 11:21:10|141.12|141.04|141.1|141.04|141.16|141.06|141.1|141.04|1238
1637234510000|2021-11-18 11:21:50|141.08|141.06|141.1|141.06|141.1|141.06|141.08|141.06|0
1637234530000|2021-11-18 11:22:10|||||||||696
1637234540000|2021-11-18 11:22:20|||||||||186
1637234560000|2021-11-18 11:22:40|141.08||141.1||141.1||141.08||67
1637234580000|2021-11-18 11:23:00|141.12|141.08|141.16|141.08|141.16|141.08|141.12|141.08|2989
1637234590000|2021-11-18 11:23:10|141.14||141.16||141.16||141.14||0
1637234610000|2021-11-18 11:23:30|141.14|141.06|141.06|141.02|141.14|141.06|141.06|140.98|2629
1637234680000|2021-11-18 11:24:40|141.04||141.06||141.06||141.04||7
1637234690000|2021-11-18 11:24:50|141.04|140.98|141|140.9|141.04|140.98|140.98|140.9|4983
1637234710000|2021-11-18 11:25:10|140.96||140.94||140.96||140.94||3104
1637234730000|2021-11-18 11:25:30|140.96|140.94|141.02|140.96|141.02|140.96|140.96|140.92|4479
1637234740000|2021-11-18 11:25:40|141.04|140.98|141.08|141|141.08|141|141.02|140.98|1639
1637234780000|2021-11-18 11:26:20|141.06||141.06||141.06||141.06||0
1637234790000|2021-11-18 11:26:30|||||||||6000
1637234810000|2021-11-18 11:26:50|141.08||141.08||141.08||141.08||0
1637234820000|2021-11-18 11:27:00|141.1|141.02|141.1|141.02|141.12|141.02|141.1|141.02|0
1637234910000|2021-11-18 11:28:30||141.06||141.06||141.06||141.06|2
1637234940000|2021-11-18 11:29:00|141.06|141.04|141.1|141.06|141.1|141.06|141.06|141.02|9288
1637234950000|2021-11-18 11:29:10|141.08||141.08||141.08||141.08||0
1637234980000|2021-11-18 11:29:40|141.06|141.02|141.06|141.02|141.06|141.02|141.06|141.02|6
1637235010000|2021-11-18 11:30:10|141.08|141.04|141.18|141.08|141.2|141.12|141.08|141.04|9798
1637235020000|2021-11-18 11:30:20|141.2|141.1|141.18|141.12|141.2|141.12|141.18|141.1|0
1637235070000|2021-11-18 11:31:10|||||||||352
1637235080000|2021-11-18 11:31:20|141.22|141.14|141.22|141.16|141.26|141.16|141.2|141.12|4221
1637235090000|2021-11-18 11:31:30|||||||||1792
1637235110000|2021-11-18 11:31:50|||||||||672
1637235150000|2021-11-18 11:32:30|||||||||3000
1637235170000|2021-11-18 11:32:50|||||||||2000
1637235210000|2021-11-18 11:33:30|141.2|141.12|141.16|141.08|141.2|141.12|141.12|141.06|6726
1637235220000|2021-11-18 11:33:40|141.12|141.06|141.08|141.06|141.12|141.06|141.08|141.02|51118
1637235230000|2021-11-18 11:33:50|141.06|141.02|141.02|140.96|141.06|141.02|141.02|140.96|4399
1637235240000|2021-11-18 11:34:00|141.04|140.98|141.06|141|141.08|141.02|141.04|140.96|10923
1637235250000|2021-11-18 11:34:10|||||||||51000
1637235270000|2021-11-18 11:34:30||141.02||141||141.02||141|1000
1637235280000|2021-11-18 11:34:40|141.08|141.02|141.22|141.16|141.22|141.16|141.08|141.02|19455
1637235290000|2021-11-18 11:34:50|141.12|141.14|141.14|141.08|141.2|141.14|141.12|141.04|54057
1637235300000|2021-11-18 11:35:00||141.1||141.1||141.1||141.08|0
1637235320000|2021-11-18 11:35:20|141.16|141.12|141.3|141.22|141.3|141.22|141.16|141.12|11193
1637235330000|2021-11-18 11:35:30|141.32|141.24|141.26|141.18|141.32|141.26|141.26|141.18|3635
1637235350000|2021-11-18 11:35:50|141.28|141.22|141.3|141.24|141.32|141.24|141.28|141.22|993
1637235370000|2021-11-18 11:36:10|141.28|141.22|141.18|141.12|141.28|141.22|141.16|141.1|12523
1637235380000|2021-11-18 11:36:20|141.2|141.14|141.24|141.16|141.28|141.18|141.2|141.14|1456
1637235390000|2021-11-18 11:36:30|141.26||141.24||141.26||141.24||57118
1637235400000|2021-11-18 11:36:40|141.26|141.18|141.26|141.2|141.3|141.2|141.24|141.18|63
1637235410000|2021-11-18 11:36:50|141.28||141.28||141.28||141.26||0
1637235430000|2021-11-18 11:37:10|141.3||141.3||141.32||141.28||0
1637235440000|2021-11-18 11:37:20|||||||||50000
1637235460000|2021-11-18 11:37:40|141.28||141.28||141.28||141.28||0
1637235480000|2021-11-18 11:38:00|141.26||141.28||141.28||141.26||0
1637235490000|2021-11-18 11:38:10|141.26||141.28||141.28||141.26||0
1637235530000|2021-11-18 11:38:50|141.26|141.22|141.26|141.2|141.26|141.22|141.24|141.2|206
1637235560000|2021-11-18 11:39:20|141.28|141.22|141.28|141.22|141.28|141.22|141.28|141.22|960
1637235570000|2021-11-18 11:39:30|141.32|141.24|141.3|141.24|141.32|141.24|141.28|141.24|0
1637235580000|2021-11-18 11:39:40|141.32|141.22|141.22|141.16|141.32|141.22|141.22|141.12|36133
1637235590000|2021-11-18 11:39:50|141.24|141.18|141.36|141.28|141.4|141.28|141.24|141.18|12429
1637235610000|2021-11-18 11:40:10|||||||||50000
1637235620000|2021-11-18 11:40:20|141.34|141.26|141.34|141.28|141.34|141.28|141.34|141.24|0
1637235640000|2021-11-18 11:40:40|||||||||5000
1637235710000|2021-11-18 11:41:50||141.3||141.3||141.3||141.3|15
1637235740000|2021-11-18 11:42:20|141.32|141.28|141.24|141.16|141.32|141.28|141.24|141.16|3664
1637235750000|2021-11-18 11:42:30|||||||||29
1637235760000|2021-11-18 11:42:40||141.2||141.2||141.2||141.2|0
1637235770000|2021-11-18 11:42:50|141.22|141.22|141.24|141.2|141.26|141.22|141.22|141.2|4236
1637235790000|2021-11-18 11:43:10|141.26|141.18|141.34|141.24|141.34|141.26|141.26|141.18|599
1637235800000|2021-11-18 11:43:20|141.32|141.22|141.32|141.22|141.32|141.24|141.32|141.22|0
1637235830000|2021-11-18 11:43:50|141.3|141.24|141.26|141.22|141.3|141.24|141.26|141.22|0
1637235850000|2021-11-18 11:44:10|||||||||10000
1637235940000|2021-11-18 11:45:40|141.28|141.24|141.36|141.3|141.4|141.32|141.28|141.24|7607
1637235950000|2021-11-18 11:45:50|141.34|141.28|141.28|141.2|141.34|141.28|141.28|141.2|2432
1637235960000|2021-11-18 11:46:00||141.18||141.18||141.18||141.18|0
1637235970000|2021-11-18 11:46:10|||||||||100
1637235990000|2021-11-18 11:46:30||141.2||141.22||141.22||141.2|0
1637236020000|2021-11-18 11:47:00|141.26|141.2|141.26|141.18|141.26|141.2|141.26|141.18|472
1637236090000|2021-11-18 11:48:10||141.22||141.22||141.22||141.22|0
1637236100000|2021-11-18 11:48:20|141.24|141.18|141.2|141.12|141.24|141.18|141.2|141.12|11827
1637236110000|2021-11-18 11:48:30|141.18||141.18||141.18||141.18||0
1637236130000|2021-11-18 11:48:50|141.16|141.16|141.16|141.08|141.18|141.16|141.16|141.08|1855
1637236140000|2021-11-18 11:49:00|141.14|141.1|141.14|141.1|141.16|141.1|141.14|141.06|0
1637236190000|2021-11-18 11:49:50|||||||||344
1637236210000|2021-11-18 11:50:10|141.12|141.06|141.06|141|141.14|141.06|141.06|140.98|9341
1637236220000|2021-11-18 11:50:20|141.08|141.02|141.14|141.06|141.16|141.08|141.08|141|17899
1637236230000|2021-11-18 11:50:30|141.16|141.08|141.22|141.14|141.3|141.2|141.16|141.08|6687
1637236250000|2021-11-18 11:50:50|141.24||141.22||141.24||141.22||0
1637236270000|2021-11-18 11:51:10|141.24|141.16|141.24|141.18|141.24|141.18|141.24|141.16|0
1637236290000|2021-11-18 11:51:30|141.22||141.24||141.24||141.22||0
1637236340000|2021-11-18 11:52:20||141.16||141.18||141.18||141.16|260
1637236350000|2021-11-18 11:52:30||141.16||141.16||141.16||141.16|0
1637236360000|2021-11-18 11:52:40|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.14|0
1637236380000|2021-11-18 11:53:00|141.2||141.18||141.2||141.18||0
1637236400000|2021-11-18 11:53:20|141.16|141.1|141.14|141.06|141.16|141.1|141.12|141.04|3179
1637236410000|2021-11-18 11:53:30|141.12|141.04|141.12|141.06|141.12|141.06|141.12|141.04|68
1637236420000|2021-11-18 11:53:40|141.1|141.04|141.1|141.04|141.1|141.04|141.1|141.04|0
1637236430000|2021-11-18 11:53:50|141.08|141.02|141.02|140.98|141.08|141.02|141.02|140.96|0
1637236450000|2021-11-18 11:54:10|141|140.94|140.98|140.9|141|140.94|140.94|140.84|3069
1637236460000|2021-11-18 11:54:20|140.96||140.96||140.96||140.96||0
1637236480000|2021-11-18 11:54:40|140.94|140.88|140.9|140.82|140.96|140.9|140.9|140.8|1519
1637236490000|2021-11-18 11:54:50||140.8||140.8||140.8||140.8|0
1637236500000|2021-11-18 11:55:00|||||||||3400
1637236510000|2021-11-18 11:55:10|140.88|140.82|141.02|140.94|141.02|140.94|140.84|140.82|4097
1637236520000|2021-11-18 11:55:20||140.92||140.9||140.94||140.9|0
1637236530000|2021-11-18 11:55:30|141||140.98||141||140.98||0
1637236590000|2021-11-18 11:56:30||140.92||140.92||140.94||140.92|185
1637236610000|2021-11-18 11:56:50|140.96|140.9|140.96|140.9|141|140.9|140.96|140.88|850
1637236630000|2021-11-18 11:57:10|||||||||5000
1637236660000|2021-11-18 11:57:40|141|140.92|141.02|140.98|141.06|140.98|140.96|140.92|4248
1637236670000|2021-11-18 11:57:50||140.96||140.94||140.96||140.94|0
1637236700000|2021-11-18 11:58:20|141.04|140.96|141.06|140.98|141.1|141.02|141.02|140.96|1285
1637236710000|2021-11-18 11:58:30|||||||||697
1637236750000|2021-11-18 11:59:10|141.08|141|141.04|140.96|141.1|141|141.04|140.96|0
1637236760000|2021-11-18 11:59:20||140.98||140.98||140.98||140.98|0
1637236770000|2021-11-18 11:59:30|||||||||486
1637236780000|2021-11-18 11:59:40||140.96||140.98||140.98||140.96|0
1637236840000|2021-11-18 12:00:40||141||141||141||141|1350
1637236880000|2021-11-18 12:01:20|141.06|141.02|141.12|141.04|141.16|141.08|141.06|141.02|7952
1637236890000|2021-11-18 12:01:30|||||||||508
1637236910000|2021-11-18 12:01:50|||||||||2
1637236920000|2021-11-18 12:02:00|141.14|141.08|141.14|141.1|141.2|141.14|141.14|141.06|1300
1637236930000|2021-11-18 12:02:10|141.12|141.08|141.12|141.02|141.12|141.08|141.06|141.02|5322
1637236950000|2021-11-18 12:02:30|141.1|141|141.02|140.98|141.1|141|141.02|140.94|3
1637236960000|2021-11-18 12:02:40|141.06|141|141.04|141|141.08|141|141.04|141|118
1637236970000|2021-11-18 12:02:50|141.06|140.98|141.04|140.98|141.06|140.98|141.04|140.98|0
1637236990000|2021-11-18 12:03:10|||||||||290
1637237000000|2021-11-18 12:03:20|141.02|140.94|140.98|140.9|141.02|140.94|140.98|140.9|3086
1637237010000|2021-11-18 12:03:30|140.96|140.88|140.94|140.86|140.96|140.88|140.94|140.86|0
1637237030000|2021-11-18 12:03:50|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.82|0
1637237040000|2021-11-18 12:04:00|140.9|140.86|141|140.92|141.02|140.96|140.9|140.86|23652
1637237060000|2021-11-18 12:04:20|140.98|140.9|140.96|140.9|140.98|140.9|140.96|140.9|699
1637237090000|2021-11-18 12:04:50|140.98|140.92|141|140.9|141|140.92|140.98|140.9|0
1637237100000|2021-11-18 12:05:00|140.98|140.92|140.98|140.92|140.98|140.92|140.98|140.92|0
1637237110000|2021-11-18 12:05:10|141||141||141||141||0
1637237120000|2021-11-18 12:05:20|140.98|140.9|140.98|140.9|140.98|140.9|140.98|140.9|748
1637237140000|2021-11-18 12:05:40|140.96||140.96||140.96||140.96||0
1637237170000|2021-11-18 12:06:10|140.94|140.86|140.92|140.84|140.94|140.86|140.9|140.82|3685
1637237180000|2021-11-18 12:06:20|140.9|140.82|140.9|140.82|140.9|140.82|140.9|140.82|0
1637237220000|2021-11-18 12:07:00|140.92|140.88|140.96|140.9|141|140.9|140.9|140.86|11402
1637237260000|2021-11-18 12:07:40|||||||||877
1637237280000|2021-11-18 12:08:00|140.94|140.88|140.92|140.82|140.94|140.88|140.9|140.82|0
1637237300000|2021-11-18 12:08:20|140.96|140.84|140.94|140.86|140.96|140.9|140.94|140.84|1
1637237400000|2021-11-18 12:10:00|140.92||140.92||140.94||140.92||120
1637237420000|2021-11-18 12:10:20|140.9|140.84|140.92|140.84|140.94|140.86|140.9|140.84|186
1637237450000|2021-11-18 12:10:50||140.86||140.86||140.86||140.86|0
1637237470000|2021-11-18 12:11:10|140.9|140.84|140.9|140.84|140.9|140.84|140.9|140.84|0
1637237480000|2021-11-18 12:11:20||140.82||140.82||140.82||140.82|3523
1637237510000|2021-11-18 12:11:50||140.84||140.84||140.86||140.84|0
1637237520000|2021-11-18 12:12:00|140.92|140.88|140.92|140.86|140.92|140.88|140.92|140.84|77
1637237560000|2021-11-18 12:12:40|140.9|140.84|140.9|140.84|140.9|140.86|140.9|140.84|0
1637237570000|2021-11-18 12:12:50|||||||||1276
1637237580000|2021-11-18 12:13:00|140.88||140.88||140.88||140.88||1047
1637237590000|2021-11-18 12:13:10|140.86||140.88||140.88||140.86||1
1637237620000|2021-11-18 12:13:40|140.9|140.86|140.94|140.88|140.94|140.9|140.9|140.86|9024
1637237630000|2021-11-18 12:13:50|140.98|140.9|140.98|140.92|141|140.92|140.98|140.9|1157
1637237640000|2021-11-18 12:14:00|141||141||141||141||0
1637237650000|2021-11-18 12:14:10|140.98||140.98||140.98||140.98||0
1637237660000|2021-11-18 12:14:20||140.9||140.9||140.9||140.9|0
1637237670000|2021-11-18 12:14:30|140.96|140.88|140.9|140.84|140.96|140.88|140.9|140.84|940
1637237690000|2021-11-18 12:14:50||140.86||140.84||140.86||140.84|0
1637237720000|2021-11-18 12:15:20||140.86||140.84||140.86||140.84|0
1637237730000|2021-11-18 12:15:30|140.88|140.82|140.84|140.76|140.88|140.82|140.84|140.76|3573
1637237740000|2021-11-18 12:15:40||140.74||140.76||140.76||140.74|7060
1637237750000|2021-11-18 12:15:50|140.82|140.74|140.74|140.68|140.82|140.74|140.68|140.62|2708
1637237760000|2021-11-18 12:16:00|140.76|140.7|140.8|140.72|140.8|140.72|140.76|140.7|200
1637237790000|2021-11-18 12:16:30||140.74||140.74||140.74||140.74|0
1637237800000|2021-11-18 12:16:40|140.82|140.72|140.82|140.76|140.84|140.76|140.82|140.72|5407
1637237810000|2021-11-18 12:16:50|140.84|140.78|140.96|140.86|140.96|140.86|140.82|140.76|4418
1637237820000|2021-11-18 12:17:00|140.94|140.84|140.9|140.82|140.94|140.84|140.9|140.8|13819
1637237830000|2021-11-18 12:17:10|140.92|140.84|141.04|140.94|141.06|140.94|140.92|140.84|10794
1637237840000|2021-11-18 12:17:20|141.02|140.96|141.04|140.94|141.04|140.98|141|140.92|5875
1637237850000|2021-11-18 12:17:30|141.02|140.96|141.18|141.12|141.2|141.14|141.02|140.96|11108
1637237860000|2021-11-18 12:17:40|141.2|141.1|141.42|141.32|141.44|141.32|141.18|141.1|40887
1637237870000|2021-11-18 12:17:50|141.44|141.34|141.42|141.36|141.58|141.48|141.42|141.32|61243
1637237880000|2021-11-18 12:18:00|141.44|141.34|141.34|141.24|141.44|141.34|141.34|141.22|15143
1637237890000|2021-11-18 12:18:10|||||||||17168
1637237900000|2021-11-18 12:18:20|141.32|141.22|141.46|141.36|141.5|141.38|141.3|141.18|15515
1637237920000|2021-11-18 12:18:40|||||||||1063
1637237930000|2021-11-18 12:18:50|141.5|141.38|141.56|141.44|141.56|141.44|141.46|141.38|2060
1637237950000|2021-11-18 12:19:10|141.54||141.54||141.54||141.54||0
1637237960000|2021-11-18 12:19:20|141.56||141.54||141.56||141.54||0
1637237970000|2021-11-18 12:19:30|141.56||141.56||141.56||141.56||0
1637237980000|2021-11-18 12:19:40|||||||||10000
1637238000000|2021-11-18 12:20:00|141.58|141.48|141.76|141.64|141.78|141.64|141.58|141.48|2343
1637238010000|2021-11-18 12:20:10|141.78|141.66|141.78|141.66|141.82|141.66|141.78|141.66|0
1637238030000|2021-11-18 12:20:30|141.76|141.64|141.74|141.64|141.76|141.64|141.74|141.6|2853
1637238040000|2021-11-18 12:20:40|141.72|141.62|141.68|141.58|141.74|141.62|141.68|141.54|11416
1637238050000|2021-11-18 12:20:50||141.56||141.6||141.6||141.54|1500
1637238060000|2021-11-18 12:21:00|141.66|141.56|141.74|141.66|141.74|141.66|141.62|141.5|7876
1637238070000|2021-11-18 12:21:10|141.76|141.68|141.76|141.68|141.76|141.68|141.76|141.68|1000
1637238080000|2021-11-18 12:21:20|141.74|141.66|141.74|141.66|141.76|141.68|141.72|141.58|4130
1637238090000|2021-11-18 12:21:30|141.72|141.62|141.84|141.74|141.84|141.74|141.68|141.56|28013
1637238100000|2021-11-18 12:21:40|141.86|141.76|141.84|141.74|141.86|141.76|141.84|141.74|3252
1637238110000|2021-11-18 12:21:50|141.86|141.76|142|141.88|142|141.88|141.84|141.74|11456
1637238120000|2021-11-18 12:22:00|142.04|141.92|141.98|141.9|142.06|141.98|141.9|141.88|22587
1637238130000|2021-11-18 12:22:10|142|141.92|142|141.92|142|141.92|142|141.9|1683
1637238140000|2021-11-18 12:22:20|142.06|141.94|142.16|142.06|142.16|142.06|142.06|141.94|13402
1637238150000|2021-11-18 12:22:30|142.12|142.04|142.12|141.98|142.16|142.04|141.98|141.86|14160
1637238170000|2021-11-18 12:22:50|142.1||142.1||142.1||142.1||14435
1637238180000|2021-11-18 12:23:00|142.12|142|142.18|142.06|142.22|142.06|142.12|142|501
1637238190000|2021-11-18 12:23:10|142.16|142.04|142.14|142.06|142.16|142.06|142.12|141.98|9643
1637238200000|2021-11-18 12:23:20||142.02||142.02||142.02||142.02|212
1637238210000|2021-11-18 12:23:30|142.12|141.98|142.1|142.02|142.12|142.04|142.1|141.98|13283
1637238250000|2021-11-18 12:24:10|142.12|142.04|142.12|142.02|142.14|142.1|142.1|142.02|4677
1637238260000|2021-11-18 12:24:20|142.1|142.04|142.34|142.18|142.34|142.18|142.1|142.04|7464
1637238270000|2021-11-18 12:24:30|||||||||1500
1637238280000|2021-11-18 12:24:40|142.28|142.16|142.24|142.12|142.28|142.16|142.2|142.1|34217
1637238290000|2021-11-18 12:24:50|142.2|142.1|142.08|142|142.2|142.1|142.08|141.9|52008
1637238300000|2021-11-18 12:25:00|142.06|141.98|142.04|141.94|142.06|141.98|142.04|141.88|12965
1637238310000|2021-11-18 12:25:10|142.06||142.06||142.06||142.06||0
1637238320000|2021-11-18 12:25:20|||||||||10657
1637238340000|2021-11-18 12:25:40|142.02|141.96|142.26|142.14|142.28|142.14|142.02|141.96|13449
1637238350000|2021-11-18 12:25:50|142.24|142.12|142.24|142.14|142.24|142.14|142.24|142.1|0
1637238360000|2021-11-18 12:26:00|142.26||142.26||142.26||142.26||692
1637238370000|2021-11-18 12:26:10|142.28|142.16|142.28|142.16|142.28|142.16|142.28|142.16|0
1637238380000|2021-11-18 12:26:20|142.3||142.3||142.32||142.3||0
1637238390000|2021-11-18 12:26:30|142.28||142.28||142.28||142.28||0
1637238460000|2021-11-18 12:27:40|||||||||2436
1637238490000|2021-11-18 12:28:10||142.18||142.18||142.18||142.18|120
1637238500000|2021-11-18 12:28:20|142.3|142.2|142.4|142.26|142.4|142.26|142.3|142.2|16031
1637238510000|2021-11-18 12:28:30|142.38||142.38||142.38||142.38||0
1637238520000|2021-11-18 12:28:40|142.4||142.4||142.4||142.4||1000
1637238530000|2021-11-18 12:28:50|142.38|142.24|142.28|142.2|142.38|142.24|142.28|142.18|24296
1637238540000|2021-11-18 12:29:00|||||||||344
1637238550000|2021-11-18 12:29:10|||||||||9029
1637238560000|2021-11-18 12:29:20|142.3||142.3||142.32||142.28||1458
1637238570000|2021-11-18 12:29:30|142.32|142.24|142.32|142.24|142.32|142.26|142.32|142.24|0
1637238580000|2021-11-18 12:29:40|142.34|142.26|142.48|142.34|142.5|142.38|142.34|142.26|13304
1637238590000|2021-11-18 12:29:50|142.46|142.32|142.36|142.26|142.46|142.32|142.36|142.26|2283
1637238600000|2021-11-18 12:30:00|||||||||10000
1637238630000|2021-11-18 12:30:30|||||||||3137
1637238690000|2021-11-18 12:31:30|142.34||142.32||142.36||142.32||0
1637238700000|2021-11-18 12:31:40|142.3|142.22|142.32|142.3|142.36|142.3|142.3|142.2|7757
1637238750000|2021-11-18 12:32:30|142.36|142.32|142.48|142.38|142.5|142.38|142.36|142.32|2940
1637238770000|2021-11-18 12:32:50|142.46|142.36|142.42|142.34|142.46|142.38|142.42|142.34|19132
1637238780000|2021-11-18 12:33:00|142.44|142.36|142.42|142.34|142.44|142.36|142.42|142.34|0
1637238790000|2021-11-18 12:33:10||142.36||142.36||142.36||142.34|0
1637238800000|2021-11-18 12:33:20|||||||||100
1637238830000|2021-11-18 12:33:50||142.38||142.38||142.38||142.38|40000
1637238840000|2021-11-18 12:34:00|142.44|142.4|142.6|142.5|142.6|142.52|142.42|142.38|14621
1637238850000|2021-11-18 12:34:10||142.46||142.48||142.48||142.44|0
1637238910000|2021-11-18 12:35:10|142.58|142.46|142.28|142.14|142.58|142.46|142.28|142.14|19120
1637238920000|2021-11-18 12:35:20|142.3|142.2|142.34|142.22|142.36|142.28|142.3|142.2|15529
1637238930000|2021-11-18 12:35:30||142.24||142.24||142.24||142.24|0
1637238980000|2021-11-18 12:36:20|142.36|142.26|142.34|142.26|142.36|142.26|142.34|142.24|12930
1637239030000|2021-11-18 12:37:10|142.32|142.24|142.32|142.26|142.32|142.26|142.3|142.22|5046
1637239040000|2021-11-18 12:37:20|142.34|142.28|142.36|142.3|142.44|142.3|142.34|142.28|4848
1637239080000|2021-11-18 12:38:00|142.34|142.26|142.38|142.32|142.44|142.36|142.32|142.26|12247
1637239090000|2021-11-18 12:38:10|142.42|142.34|142.42|142.32|142.46|142.34|142.42|142.32|30
1637239100000|2021-11-18 12:38:20|||||||||695
1637239110000|2021-11-18 12:38:30||142.34||142.34||142.34||142.34|0
1637239120000|2021-11-18 12:38:40|||||||||10180
1637239130000|2021-11-18 12:38:50|142.4||142.4||142.4||142.4||4449
1637239150000|2021-11-18 12:39:10||142.32||142.32||142.32||142.32|0
1637239160000|2021-11-18 12:39:20|142.38|142.3|142.4|142.3|142.42|142.32|142.3|142.24|4555
1637239190000|2021-11-18 12:39:50|142.34|142.32|142.38|142.3|142.38|142.32|142.32|142.3|10048
1637239230000|2021-11-18 12:40:30|142.36|142.26|142.34|142.26|142.36|142.26|142.34|142.26|3915
1637239260000|2021-11-18 12:41:00|142.32|142.28|142.38|142.28|142.42|142.32|142.3|142.28|6678
1637239270000|2021-11-18 12:41:10||142.3||142.3||142.3||142.3|0
1637239290000|2021-11-18 12:41:30|||||||||2500
1637239340000|2021-11-18 12:42:20|||||||||1000
1637239350000|2021-11-18 12:42:30|142.36||142.36||142.38||142.36||750
1637239360000|2021-11-18 12:42:40|142.34|142.32|142.34|142.3|142.36|142.32|142.34|142.26|5634
1637239370000|2021-11-18 12:42:50|142.32|142.26|142.2|142.1|142.32|142.26|142.2|142.06|6451
1637239400000|2021-11-18 12:43:20|142.18||142.16||142.18||142.16||0
1637239410000|2021-11-18 12:43:30|142.14|142.08|142.04|141.92|142.14|142.08|142.02|141.86|3106
1637239420000|2021-11-18 12:43:40||141.94||141.94||141.94||141.92|2000
1637239430000|2021-11-18 12:43:50|||||||||21170
1637239470000|2021-11-18 12:44:30||141.96||141.94||141.96||141.94|0
1637239490000|2021-11-18 12:44:50||141.96||141.96||141.96||141.96|0
1637239500000|2021-11-18 12:45:00||141.98||141.98||141.98||141.98|600
1637239520000|2021-11-18 12:45:20|142.02|141.96|142.02|141.96|142.02|141.96|142.02|141.96|286
1637239580000|2021-11-18 12:46:20|||||||||353
1637239600000|2021-11-18 12:46:40||141.98||141.96||141.98||141.96|196
1637239720000|2021-11-18 12:48:40|142|141.94|142.1|142.02|142.1|142.02|142|141.94|7568
1637239730000|2021-11-18 12:48:50|142.12|142.04|142.12|142.02|142.16|142.04|142.12|142.02|1398
1637239740000|2021-11-18 12:49:00|142.1||142.1||142.1||142.1||0
1637239760000|2021-11-18 12:49:20|142.12|142.04|142.14|142.02|142.14|142.04|142.12|142.02|420
1637239770000|2021-11-18 12:49:30||142.04||142.02||142.04||142.02|0
1637239800000|2021-11-18 12:50:00||142.04||142.02||142.04||142.02|200
1637239820000|2021-11-18 12:50:20|142.12||142.1||142.12||142.1||0
1637239850000|2021-11-18 12:50:50|142.08|141.98|141.92|141.82|142.08|141.98|141.9|141.8|6356
1637239860000|2021-11-18 12:51:00|141.9||141.9||141.9||141.9||441
1637239870000|2021-11-18 12:51:10|141.92|141.84|141.94|141.88|141.96|141.88|141.92|141.84|9488
1637239920000|2021-11-18 12:52:00||141.9||141.9||141.9||141.9|0
1637239940000|2021-11-18 12:52:20|141.96|141.94|142.02|141.94|142.08|141.98|141.96|141.94|2231
1637239950000|2021-11-18 12:52:30|142.04|141.96|142.04|141.96|142.04|141.96|142.04|141.96|0
1637239990000|2021-11-18 12:53:10|142.06|141.98|142.08|141.98|142.1|141.98|142.04|141.98|564
1637240000000|2021-11-18 12:53:20|142.06|141.96|142.06|141.96|142.06|141.96|142.06|141.96|2535
1637240030000|2021-11-18 12:53:50|142.08||142.08||142.08||142.08||0
1637240040000|2021-11-18 12:54:00|142.06||142.06||142.06||142.06||0
1637240080000|2021-11-18 12:54:40|||||||||3466
1637240100000|2021-11-18 12:55:00|142.04||142.04||142.04||142.04||2396
1637240120000|2021-11-18 12:55:20|142.06|141.98|142.12|142.04|142.14|142.04|142.06|141.98|1093
1637240150000|2021-11-18 12:55:50|142.1|142|141.98|141.86|142.1|142|141.98|141.84|4356
1637240160000|2021-11-18 12:56:00||141.88||141.88||141.88||141.88|0
1637240170000|2021-11-18 12:56:10|141.96|141.86|141.92|141.8|141.96|141.86|141.9|141.78|0
1637240180000|2021-11-18 12:56:20|141.9|141.78|141.92|141.8|141.92|141.8|141.9|141.78|0
1637240190000|2021-11-18 12:56:30|||||||||342
1637240230000|2021-11-18 12:57:10|||||||||10508
1637240250000|2021-11-18 12:57:30|||||||||298
1637240270000|2021-11-18 12:57:50|141.9||141.86||141.9||141.86||70
1637240280000|2021-11-18 12:58:00|141.9|141.82|142.02|141.92|142.04|141.94|141.9|141.82|3116
1637240290000|2021-11-18 12:58:10|142|141.88|142|141.9|142|141.92|141.96|141.86|1008
1637240350000|2021-11-18 12:59:10|141.98||142||142.02||141.98||114
1637240380000|2021-11-18 12:59:40|||||||||3150
1637240400000|2021-11-18 13:00:00|141.94|141.92|142.02|141.94|142.02|141.94|141.94|141.92|3906
1637240430000|2021-11-18 13:00:30|142||142||142||142||0
1637240450000|2021-11-18 13:00:50|142.02|141.96|142.02|141.96|142.02|141.96|142.02|141.96|0
1637240460000|2021-11-18 13:01:00||141.94||141.94||141.94||141.94|700
1637240480000|2021-11-18 13:01:20|||||||||164
1637240530000|2021-11-18 13:02:10|142|141.9|141.98|141.9|142|141.9|141.98|141.9|395
1637240540000|2021-11-18 13:02:20|141.96|141.86|141.92|141.82|141.96|141.86|141.92|141.82|1932
1637240560000|2021-11-18 13:02:40|141.9|141.8|141.76|141.68|141.9|141.8|141.76|141.68|13055
1637240570000|2021-11-18 13:02:50|141.74|141.62|141.7|141.6|141.74|141.7|141.68|141.58|187
1637240580000|2021-11-18 13:03:00|141.66|141.56|141.7|141.6|141.72|141.6|141.6|141.52|9398
1637240600000|2021-11-18 13:03:20|141.72|141.62|141.8|141.68|141.8|141.68|141.72|141.62|2021
1637240610000|2021-11-18 13:03:30|141.82||141.82||141.82||141.82||0
1637240620000|2021-11-18 13:03:40||141.7||141.72||141.72||141.7|0
1637240650000|2021-11-18 13:04:10|141.8||141.82||141.82||141.8||10003
1637240680000|2021-11-18 13:04:40|141.84|141.74|141.86|141.76|141.88|141.76|141.84|141.74|0
1637240690000|2021-11-18 13:04:50|141.84||141.84||141.84||141.84||20
1637240710000|2021-11-18 13:05:10|141.86||141.86||141.86||141.86||4524
1637240720000|2021-11-18 13:05:20|141.84||141.86||141.86||141.84||362
1637240730000|2021-11-18 13:05:30|141.84||141.84||141.84||141.84||20
1637240750000|2021-11-18 13:05:50|141.82|141.72|141.78|141.72|141.82|141.72|141.78|141.72|1055
1637240760000|2021-11-18 13:06:00|||||||||705
1637240790000|2021-11-18 13:06:30|141.76|141.68|141.72|141.6|141.76|141.68|141.72|141.6|1732
1637240820000|2021-11-18 13:07:00|141.7|141.58|141.66|141.58|141.7|141.58|141.66|141.54|959
1637240840000|2021-11-18 13:07:20|141.68|141.62|141.7|141.64|141.76|141.68|141.66|141.62|24686
1637240890000|2021-11-18 13:08:10|141.68|141.62|141.7|141.66|141.76|141.66|141.62|141.54|9900
1637240920000|2021-11-18 13:08:40|141.68|141.64|141.68|141.58|141.68|141.64|141.68|141.58|10490
1637240930000|2021-11-18 13:08:50|141.7|141.6|141.7|141.64|141.72|141.64|141.7|141.6|0
1637240950000|2021-11-18 13:09:10||141.6||141.6||141.6||141.6|25
1637240960000|2021-11-18 13:09:20||141.58||141.58||141.58||141.58|0
1637240990000|2021-11-18 13:09:50||141.6||141.6||141.6||141.6|0
1637241020000|2021-11-18 13:10:20||141.66||141.66||141.66||141.66|622
1637241040000|2021-11-18 13:10:40|141.68|141.62|141.66|141.56|141.68|141.62|141.66|141.56|950
1637241060000|2021-11-18 13:11:00|141.68|141.58|141.64|141.56|141.68|141.58|141.64|141.56|1
1637241080000|2021-11-18 13:11:20|141.68|141.6|141.68|141.6|141.72|141.62|141.68|141.58|6546
1637241100000|2021-11-18 13:11:40|||||||||1599
1637241150000|2021-11-18 13:12:30|141.64||141.64||141.66||141.64||727
1637241200000|2021-11-18 13:13:20|141.66|141.56|141.7|141.64|141.72|141.64|141.66|141.56|5718
1637241210000|2021-11-18 13:13:30|||||||||100
1637241250000|2021-11-18 13:14:10|141.74|141.66|141.78|141.7|141.82|141.72|141.74|141.66|2701
1637241260000|2021-11-18 13:14:20|141.76|141.68|141.76|141.68|141.76|141.68|141.76|141.66|0
1637241270000|2021-11-18 13:14:30|141.78|141.72|141.78|141.72|141.82|141.76|141.78|141.7|1619
1637241290000|2021-11-18 13:14:50|141.76|141.7|141.76|141.7|141.76|141.7|141.76|141.66|732
1637241300000|2021-11-18 13:15:00|141.78|141.72|141.78|141.72|141.78|141.72|141.78|141.72|73
1637241310000|2021-11-18 13:15:10|141.76||141.78||141.78||141.76||286
1637241340000|2021-11-18 13:15:40|141.76|141.7|141.74|141.66|141.76|141.7|141.74|141.66|478
1637241350000|2021-11-18 13:15:50||141.68||141.66||141.68||141.66|0
1637241360000|2021-11-18 13:16:00|141.72||141.7||141.74||141.7||0
1637241370000|2021-11-18 13:16:10|141.68|141.62|141.64|141.56|141.68|141.62|141.64|141.56|225
1637241390000|2021-11-18 13:16:30|141.62|141.6|141.7|141.62|141.7|141.62|141.62|141.6|3149
1637241410000|2021-11-18 13:16:50|||||||||1000
1637241420000|2021-11-18 13:17:00|141.68|141.6|141.68|141.6|141.68|141.6|141.68|141.6|3506
1637241430000|2021-11-18 13:17:10|141.66|141.58|141.6|141.56|141.66|141.6|141.6|141.56|4755
1637241440000|2021-11-18 13:17:20|||||||||5200
1637241450000|2021-11-18 13:17:30|141.62|141.58|141.68|141.6|141.72|141.62|141.62|141.58|4746
1637241470000|2021-11-18 13:17:50||141.62||141.62||141.62||141.62|0
1637241480000|2021-11-18 13:18:00|141.66||141.64||141.66||141.64||0
1637241500000|2021-11-18 13:18:20|||||||||694
1637241510000|2021-11-18 13:18:30|141.58|141.6|141.62|141.54|141.64|141.6|141.54|141.5|12054
1637241530000|2021-11-18 13:18:50|||||||||15064
1637241540000|2021-11-18 13:19:00|141.64|141.56|141.62|141.58|141.64|141.58|141.62|141.56|4512
1637241550000|2021-11-18 13:19:10|||||||||650
1637241560000|2021-11-18 13:19:20||141.56||141.56||141.56||141.56|0
1637241580000|2021-11-18 13:19:40||141.58||141.58||141.58||141.58|0
1637241590000|2021-11-18 13:19:50|141.6|141.56|141.62|141.56|141.62|141.58|141.6|141.56|1500
1637241610000|2021-11-18 13:20:10|141.64|141.58|141.78|141.7|141.78|141.7|141.64|141.58|11885
1637241620000|2021-11-18 13:20:20|141.76|141.72|141.7|141.62|141.76|141.72|141.7|141.6|6110
1637241650000|2021-11-18 13:20:50|141.68|141.66|141.68|141.66|141.7|141.66|141.68|141.66|0
1637241660000|2021-11-18 13:21:00|141.7|141.68|141.76|141.7|141.76|141.7|141.7|141.68|6508
1637241670000|2021-11-18 13:21:10||141.72||141.72||141.72||141.72|0
1637241720000|2021-11-18 13:22:00|141.74|141.68|141.72|141.66|141.74|141.68|141.68|141.66|7735
1637241730000|2021-11-18 13:22:10|141.7||141.7||141.7||141.7||0
1637241840000|2021-11-18 13:24:00|141.66|141.62|141.64|141.56|141.66|141.62|141.64|141.56|1476
1637241880000|2021-11-18 13:24:40|141.62|141.54|141.56|141.5|141.62|141.54|141.56|141.48|2276
1637241900000|2021-11-18 13:25:00|141.58|141.52|141.6|141.52|141.62|141.52|141.58|141.52|1900
1637241910000|2021-11-18 13:25:10|141.62|141.54|141.64|141.56|141.68|141.56|141.62|141.54|3981
1637241920000|2021-11-18 13:25:20|141.66||141.66||141.68||141.64||0
1637241930000|2021-11-18 13:25:30|141.68|141.58|141.66|141.58|141.68|141.58|141.66|141.58|0
1637241940000|2021-11-18 13:25:40|141.68|141.6|141.64|141.6|141.68|141.6|141.64|141.56|1234
1637241950000|2021-11-18 13:25:50|141.62|141.58|141.62|141.54|141.62|141.6|141.62|141.52|0
1637242000000|2021-11-18 13:26:40|141.6|141.6|141.56|141.5|141.6|141.6|141.56|141.48|1932
1637242020000|2021-11-18 13:27:00|141.58|141.52|141.62|141.58|141.64|141.58|141.58|141.52|9063
1637242030000|2021-11-18 13:27:10||141.54||141.56||141.56||141.54|260
1637242080000|2021-11-18 13:28:00||141.54||141.54||141.54||141.52|30
1637242110000|2021-11-18 13:28:30|141.6|141.52|141.52|141.44|141.6|141.52|141.52|141.44|1143
1637242140000|2021-11-18 13:29:00||141.46||141.46||141.46||141.46|0
1637242150000|2021-11-18 13:29:10|141.5||141.5||141.54||141.5||0
1637242160000|2021-11-18 13:29:20|||||||||3543
1637242170000|2021-11-18 13:29:30|141.48|141.42|141.44|141.36|141.5|141.42|141.44|141.36|190
1637242180000|2021-11-18 13:29:40|141.42|141.34|141.42|141.34|141.42|141.36|141.42|141.34|0
1637242190000|2021-11-18 13:29:50||141.32||141.38||141.38||141.32|0
1637242200000|2021-11-18 13:30:00|141.38|141.36|141.38|141.3|141.48|141.38|141.36|141.28|24885
1637242210000|2021-11-18 13:30:10|141.42|141.34|141.44|141.36|141.44|141.4|141.38|141.34|12268
1637242230000|2021-11-18 13:30:30|141.42|141.34|141.42|141.34|141.42|141.34|141.42|141.34|249
1637242260000|2021-11-18 13:31:00|141.38|141.3|141.3|141.2|141.38|141.3|141.28|141.18|19946
1637242270000|2021-11-18 13:31:10||141.18||141.18||141.2||141.18|0
1637242280000|2021-11-18 13:31:20|141.28|141.16|141.22|141.14|141.28|141.16|141.22|141.12|2168
1637242290000|2021-11-18 13:31:30||141.1||141.12||141.12||141.1|0
1637242300000|2021-11-18 13:31:40|141.2||141.2||141.2||141.2||0
1637242350000|2021-11-18 13:32:30|||||||||3520
1637242370000|2021-11-18 13:32:50||141.14||141.14||141.14||141.14|32
1637242380000|2021-11-18 13:33:00|141.18|141.12|141.1|141|141.18|141.12|141.1|141|1786
1637242390000|2021-11-18 13:33:10|141.08|140.96|141.04|140.94|141.08|140.96|141.04|140.92|2000
1637242400000|2021-11-18 13:33:20|141.06||141.06||141.06||141.06||10440
1637242410000|2021-11-18 13:33:30|141.08|140.96|141.04|140.94|141.08|140.96|141.04|140.94|0
1637242430000|2021-11-18 13:33:50|141.06|140.98|141.1|141|141.1|141.02|141.06|140.98|9652
1637242440000|2021-11-18 13:34:00|141.12|141.02|141.1|141|141.12|141.02|141.1|141|2527
1637242480000|2021-11-18 13:34:40|141.12|141.04|141.22|141.12|141.22|141.12|141.12|141.02|17918
1637242500000|2021-11-18 13:35:00|141.2||141.2||141.2||141.2||0
1637242510000|2021-11-18 13:35:10|141.22|141.14|141.26|141.18|141.26|141.18|141.22|141.14|561
1637242520000|2021-11-18 13:35:20||141.16||141.18||141.18||141.16|1001
1637242550000|2021-11-18 13:35:50|141.24|141.16|141.16|141.08|141.24|141.16|141.16|141.04|592
1637242570000|2021-11-18 13:36:10||141.1||141.08||141.1||141.08|748
1637242580000|2021-11-18 13:36:20|141.14|141.06|141.1|141.02|141.14|141.06|141.1|141|2108
1637242610000|2021-11-18 13:36:50|||||||||150
1637242660000|2021-11-18 13:37:40|141.06|141|141.08|141.02|141.1|141.02|141.06|141|164
1637242670000|2021-11-18 13:37:50|141.1|141.06|141.1|141.02|141.12|141.08|141.1|141.02|5886
1637242680000|2021-11-18 13:38:00|141.08|141|141.08|141|141.08|141|141.08|141|0
1637242690000|2021-11-18 13:38:10|141.06|140.98|140.9|140.8|141.06|140.98|140.9|140.78|17309
1637242700000|2021-11-18 13:38:20|140.88|140.78|140.88|140.8|140.9|140.8|140.88|140.76|0
1637242710000|2021-11-18 13:38:30|140.9|140.82|140.92|140.84|140.94|140.84|140.9|140.82|1494
1637242720000|2021-11-18 13:38:40|140.94|140.86|141.04|140.96|141.06|140.96|140.94|140.86|9117
1637242740000|2021-11-18 13:39:00|||||||||6343
1637242750000|2021-11-18 13:39:10|||||||||4323
1637242760000|2021-11-18 13:39:20|141.02|140.94|140.96|140.86|141.02|140.94|140.96|140.86|2613
1637242790000|2021-11-18 13:39:50|140.94|140.84|140.94|140.9|141|140.9|140.9|140.82|4108
1637242830000|2021-11-18 13:40:30|140.98|140.92|141.02|140.9|141.02|140.92|140.98|140.9|12
1637242840000|2021-11-18 13:40:40|141||141||141||140.96||0
1637242860000|2021-11-18 13:41:00|140.98||141||141||140.98||0
1637242870000|2021-11-18 13:41:10|141.02|140.92|141.02|140.92|141.04|140.92|141.02|140.92|0
1637242890000|2021-11-18 13:41:30|141|140.9|141.02|140.92|141.02|140.92|140.98|140.9|0
1637242910000|2021-11-18 13:41:50|141||141.02||141.02||141||0
1637242920000|2021-11-18 13:42:00|141|140.9|140.96|140.9|141|140.9|140.96|140.9|0
1637242960000|2021-11-18 13:42:40|140.94||140.94||140.94||140.94||0
1637242970000|2021-11-18 13:42:50|140.92|140.86|140.92|140.82|140.92|140.86|140.92|140.82|754
1637242980000|2021-11-18 13:43:00|140.9|140.8|140.84|140.76|140.9|140.8|140.82|140.74|0
1637242990000|2021-11-18 13:43:10|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.72|39272
1637243000000|2021-11-18 13:43:20|140.84|140.76|140.86|140.76|140.86|140.76|140.84|140.76|1025
1637243010000|2021-11-18 13:43:30|140.84|140.74|140.82|140.72|140.84|140.74|140.8|140.72|0
1637243020000|2021-11-18 13:43:40|140.8||140.8||140.8||140.8||0
1637243030000|2021-11-18 13:43:50|140.78||140.76||140.8||140.76||200
1637243040000|2021-11-18 13:44:00|140.72|140.66|140.74|140.66|140.76|140.66|140.72|140.64|5873
1637243070000|2021-11-18 13:44:30|140.76|140.68|140.78|140.7|140.8|140.72|140.76|140.68|4241
1637243080000|2021-11-18 13:44:40|140.76|140.72|140.72|140.62|140.76|140.72|140.62|140.54|36083
1637243100000|2021-11-18 13:45:00|140.74|140.64|140.88|140.8|140.9|140.82|140.72|140.64|41223
1637243110000|2021-11-18 13:45:10|140.86|140.76|140.8|140.72|140.86|140.8|140.8|140.7|10601
1637243120000|2021-11-18 13:45:20|||||||||346
1637243210000|2021-11-18 13:46:50|140.82|140.74|140.84|140.78|140.86|140.78|140.8|140.74|5181
1637243220000|2021-11-18 13:47:00|140.86|140.8|141.08|140.98|141.08|140.98|140.86|140.8|15737
1637243230000|2021-11-18 13:47:10|141.06|140.96|141|140.9|141.06|140.98|140.98|140.9|3991
1637243240000|2021-11-18 13:47:20|140.96|140.88|140.98|140.88|141|140.92|140.96|140.86|0
1637243250000|2021-11-18 13:47:30|141||141||141||141||0
1637243270000|2021-11-18 13:47:50|140.98|140.9|140.98|140.92|140.98|140.92|140.98|140.9|10
1637243280000|2021-11-18 13:48:00|141|140.94|141.04|140.94|141.04|140.98|141|140.94|2988
1637243310000|2021-11-18 13:48:30||140.98||140.98||140.98||140.98|0
1637243320000|2021-11-18 13:48:40|141.02||141.04||141.04||141.02||0
1637243340000|2021-11-18 13:49:00|141.02|140.94|140.96|140.9|141.02|140.94|140.94|140.9|762
1637243400000|2021-11-18 13:50:00|140.98|140.92|140.96|140.9|140.98|140.94|140.96|140.9|5
1637243410000|2021-11-18 13:50:10|140.94|140.88|140.9|140.82|140.94|140.88|140.9|140.8|3468
1637243420000|2021-11-18 13:50:20||140.84||140.84||140.84||140.84|0
1637243430000|2021-11-18 13:50:30|140.92|140.86|140.94|140.88|140.94|140.9|140.92|140.86|11207
1637243450000|2021-11-18 13:50:50|140.96||140.96||140.96||140.96||2330
1637243480000|2021-11-18 13:51:20|140.94|140.86|140.94|140.84|140.94|140.86|140.9|140.82|1686
1637243490000|2021-11-18 13:51:30|140.92|140.82|140.92|140.84|140.92|140.88|140.88|140.82|2290
1637243500000|2021-11-18 13:51:40|140.9|140.82|140.88|140.82|140.9|140.84|140.88|140.82|0
1637243510000|2021-11-18 13:51:50|140.86||140.86||140.86||140.86||0
1637243520000|2021-11-18 13:52:00|140.84|140.78|140.9|140.8|140.9|140.84|140.82|140.76|13167
1637243530000|2021-11-18 13:52:10|||||||||144
1637243540000|2021-11-18 13:52:20|140.88||140.86||140.88||140.86||0
1637243560000|2021-11-18 13:52:40|140.84|140.78|140.76|140.68|140.84|140.78|140.76|140.66|400
1637243570000|2021-11-18 13:52:50|140.78|140.72|140.82|140.74|140.82|140.78|140.78|140.72|3013
1637243600000|2021-11-18 13:53:20|140.8||140.8||140.8||140.8||467
1637243610000|2021-11-18 13:53:30|140.82|140.72|140.92|140.84|140.94|140.84|140.82|140.7|7654
1637243620000|2021-11-18 13:53:40|140.9|140.82|140.88|140.78|140.9|140.82|140.88|140.78|597
1637243650000|2021-11-18 13:54:10|140.86|140.76|140.84|140.78|140.88|140.78|140.84|140.76|2970
1637243660000|2021-11-18 13:54:20||140.76||140.76||140.76||140.76|1044
1637243670000|2021-11-18 13:54:30|140.86|140.78|141|140.92|141|140.94|140.86|140.78|3071
1637243680000|2021-11-18 13:54:40|141.02|140.94|141.04|140.96|141.08|140.98|141|140.94|1064
1637243700000|2021-11-18 13:55:00|||||||||212
1637243710000|2021-11-18 13:55:10|141.06|140.98|141.08|140.98|141.08|141|141.06|140.98|0
1637243720000|2021-11-18 13:55:20|141.06|140.96|141.08|140.98|141.08|141|141|140.9|5945
1637243740000|2021-11-18 13:55:40||141||141||141.02||141|0
1637243750000|2021-11-18 13:55:50|141.12|141.02|141.1|141.02|141.16|141.06|141.1|141.02|1187
1637243760000|2021-11-18 13:56:00|141.12|141.04|141.16|141.08|141.18|141.08|141.12|141.04|0
1637243770000|2021-11-18 13:56:10||141.1||141.1||141.1||141.1|177
1637243780000|2021-11-18 13:56:20|141.14|141.08|141.08|140.96|141.14|141.08|141.08|140.96|8989
1637243810000|2021-11-18 13:56:50||141||141||141||141|0
1637243830000|2021-11-18 13:57:10|||||||||727
1637243860000|2021-11-18 13:57:40|141.06|140.98|140.96|140.88|141.06|140.98|140.96|140.88|4854
1637243870000|2021-11-18 13:57:50|140.94|140.86|140.94|140.84|140.94|140.86|140.94|140.84|6018
1637243890000|2021-11-18 13:58:10|140.96|140.86|140.94|140.9|140.96|140.92|140.94|140.86|2392
1637243900000|2021-11-18 13:58:20|140.92|140.86|140.9|140.82|140.98|140.94|140.9|140.82|14367
1637243920000|2021-11-18 13:58:40|140.92|140.84|140.94|140.86|140.98|140.9|140.92|140.84|5079
1637243940000|2021-11-18 13:59:00|140.92|140.84|140.9|140.82|140.94|140.84|140.9|140.82|0
1637243960000|2021-11-18 13:59:20|140.92|140.84|141|140.9|141.02|140.94|140.92|140.84|5188
1637243980000|2021-11-18 13:59:40|141.02|140.92|141.08|140.98|141.1|140.98|141.02|140.92|876
1637243990000|2021-11-18 13:59:50|141.06|141|141.08|141|141.08|141|141.06|141|0
1637244000000|2021-11-18 14:00:00|141.1|141.02|141.08|141|141.16|141.06|141.06|140.98|14882
1637244010000|2021-11-18 14:00:10||140.98||141||141.02||140.98|0
1637244050000|2021-11-18 14:00:50|141.06|140.96|141.06|140.98|141.08|140.98|141.06|140.94|36311
1637244060000|2021-11-18 14:01:00|141.04|140.96|141.02|140.94|141.04|140.96|140.96|140.9|5250
1637244070000|2021-11-18 14:01:10|141.04|140.96|141.02|140.94|141.04|140.98|141.02|140.94|939
1637244090000|2021-11-18 14:01:30|||||||||6987
1637244100000|2021-11-18 14:01:40|141|140.96|140.9|140.86|141|140.96|140.88|140.78|18197
1637244110000|2021-11-18 14:01:50||140.84||140.84||140.84||140.84|0
1637244120000|2021-11-18 14:02:00|140.88|140.86|140.9|140.78|140.92|140.86|140.88|140.78|10102
1637244130000|2021-11-18 14:02:10|140.92|140.82|140.94|140.88|140.94|140.9|140.9|140.8|6403
1637244140000|2021-11-18 14:02:20|140.92|140.86|140.92|140.82|140.92|140.86|140.92|140.82|0
1637244170000|2021-11-18 14:02:50|140.9||140.9||140.92||140.88||0
1637244180000|2021-11-18 14:03:00|140.88|140.84|140.92|140.88|140.92|140.88|140.88|140.84|2703
1637244200000|2021-11-18 14:03:20|140.9|140.9|140.9|140.84|140.92|140.9|140.9|140.82|10907
1637244210000|2021-11-18 14:03:30|140.92|140.86|140.96|140.88|140.98|140.92|140.92|140.84|29181
1637244220000|2021-11-18 14:03:40|140.94|140.86|140.96|140.86|140.96|140.86|140.92|140.86|3300
1637244230000|2021-11-18 14:03:50||140.88||140.86||140.88||140.86|0
1637244240000|2021-11-18 14:04:00||140.84||140.86||140.86||140.84|0
1637244270000|2021-11-18 14:04:30|140.92|140.88|140.92|140.86|140.92|140.88|140.92|140.86|0
1637244310000|2021-11-18 14:05:10|140.96|140.88|140.96|140.94|141.04|140.96|140.96|140.88|9625
1637244330000|2021-11-18 14:05:30|||||||||718
1637244340000|2021-11-18 14:05:40|140.94|140.92|140.86|140.78|140.94|140.92|140.86|140.78|4769
1637244350000|2021-11-18 14:05:50||140.82||140.82||140.82||140.82|0
1637244360000|2021-11-18 14:06:00|140.84|140.8|140.84|140.8|140.84|140.8|140.84|140.76|186
1637244390000|2021-11-18 14:06:30|140.82|140.76|140.84|140.8|140.84|140.8|140.8|140.74|5733
1637244400000|2021-11-18 14:06:40|||||||||1500
1637244430000|2021-11-18 14:07:10|||||||||2818
1637244460000|2021-11-18 14:07:40|140.82|140.76|140.82|140.76|140.84|140.76|140.82|140.76|666
1637244470000|2021-11-18 14:07:50||140.78||140.78||140.78||140.78|0
1637244480000|2021-11-18 14:08:00|140.8|140.74|140.8|140.74|140.8|140.74|140.8|140.74|591
1637244490000|2021-11-18 14:08:10||140.76||140.76||140.76||140.76|0
1637244510000|2021-11-18 14:08:30|||||||||10593
1637244540000|2021-11-18 14:09:00|||||||||5547
1637244550000|2021-11-18 14:09:10|140.78|140.74|140.78|140.74|140.78|140.74|140.78|140.7|529
1637244610000|2021-11-18 14:10:10||140.72||140.72||140.72||140.7|857
1637244630000|2021-11-18 14:10:30|140.82|140.74|140.9|140.82|140.9|140.82|140.82|140.74|7566
1637244640000|2021-11-18 14:10:40|140.92|140.8|140.86|140.82|140.92|140.82|140.86|140.8|0
1637244650000|2021-11-18 14:10:50|140.9|140.84|141|140.94|141.04|141|140.9|140.84|9541
1637244670000|2021-11-18 14:11:10|140.98|140.9|140.98|140.92|141.04|140.94|140.98|140.9|4227
1637244680000|2021-11-18 14:11:20|140.96|140.9|140.96|140.9|140.96|140.9|140.96|140.9|2492
1637244690000|2021-11-18 14:11:30|140.94|140.88|140.9|140.82|140.94|140.88|140.9|140.82|1378
1637244710000|2021-11-18 14:11:50|140.88|140.8|140.88|140.84|140.9|140.86|140.88|140.8|3639
1637244730000|2021-11-18 14:12:10|140.9|140.86|140.98|140.94|141.02|140.96|140.88|140.86|8392
1637244760000|2021-11-18 14:12:40|||||||||2118
1637244770000|2021-11-18 14:12:50||140.9||140.9||140.9||140.9|17019
1637244780000|2021-11-18 14:13:00||140.92||140.94||140.94||140.92|50
1637244790000|2021-11-18 14:13:10|140.96|140.92|140.96|140.88|140.96|140.92|140.96|140.88|70
1637244820000|2021-11-18 14:13:40|140.98|140.9|141.06|140.98|141.06|140.98|140.98|140.9|5433
1637244840000|2021-11-18 14:14:00|141.04||141.04||141.04||141.04||10591
1637244850000|2021-11-18 14:14:10|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.92|12944
1637244880000|2021-11-18 14:14:40|141.04|140.96|141.08|141.02|141.08|141.02|141.04|140.96|4747
1637244900000|2021-11-18 14:15:00|141.06|140.98|141.06|140.98|141.06|140.98|141.06|140.98|0
1637244910000|2021-11-18 14:15:10|||||||||710
1637244920000|2021-11-18 14:15:20||141.02||140.98||141.02||140.98|10573
1637244940000|2021-11-18 14:15:40|141.04|140.96|141.04|140.94|141.04|140.98|141.04|140.94|2512
1637244950000|2021-11-18 14:15:50|141.02||141.02||141.02||141.02||0
1637244960000|2021-11-18 14:16:00|141|140.92|140.98|140.92|141|140.92|140.98|140.92|10024
1637244970000|2021-11-18 14:16:10|141|140.94|141.02|140.98|141.02|140.98|141|140.92|5704
1637244980000|2021-11-18 14:16:20||140.94||140.94||140.94||140.94|0
1637244990000|2021-11-18 14:16:30|141|140.92|140.96|140.9|141|140.94|140.96|140.88|11960
1637245000000|2021-11-18 14:16:40|140.94|140.88|140.98|140.9|141|140.9|140.94|140.88|4018
1637245010000|2021-11-18 14:16:50|141||140.98||141||140.98||0
1637245020000|2021-11-18 14:17:00|141|140.92|141.02|140.94|141.02|140.94|141|140.92|35
1637245030000|2021-11-18 14:17:10|141|140.9|140.98|140.92|141|140.92|140.98|140.9|1500
1637245070000|2021-11-18 14:17:50||140.94||140.94||140.94||140.94|44
1637245080000|2021-11-18 14:18:00|140.96|140.92|140.9|140.88|140.96|140.92|140.9|140.82|4495
1637245100000|2021-11-18 14:18:20|140.88|140.82|140.86|140.78|140.88|140.82|140.86|140.78|21
1637245120000|2021-11-18 14:18:40|140.88|140.8|140.9|140.82|140.9|140.86|140.88|140.8|17329
1637245130000|2021-11-18 14:18:50||140.84||140.82||140.86||140.82|0
1637245140000|2021-11-18 14:19:00|140.88|140.8|140.88|140.82|140.88|140.82|140.88|140.8|0
1637245160000|2021-11-18 14:19:20||140.8||140.8||140.8||140.8|1450
1637245180000|2021-11-18 14:19:40||140.82||140.8||140.82||140.8|0
1637245190000|2021-11-18 14:19:50|140.9|140.82|140.88|140.8|140.9|140.84|140.88|140.8|7011
1637245200000|2021-11-18 14:20:00|140.86|140.82|140.88|140.84|140.9|140.84|140.82|140.82|4163
1637245250000|2021-11-18 14:20:50|140.9|140.86|140.88|140.84|140.9|140.86|140.88|140.84|561
1637245260000|2021-11-18 14:21:00|140.9|140.86|140.94|140.9|140.94|140.9|140.9|140.86|4836
1637245270000|2021-11-18 14:21:10|140.92|140.88|140.92|140.88|140.92|140.88|140.92|140.88|1042
1637245280000|2021-11-18 14:21:20|140.94|140.9|140.94|140.9|140.94|140.9|140.94|140.9|1779
1637245300000|2021-11-18 14:21:40|140.98|140.88|140.98|140.88|141|140.9|140.94|140.86|5757
1637245310000|2021-11-18 14:21:50|140.94|140.9|140.94|140.88|140.94|140.9|140.92|140.84|0
1637245320000|2021-11-18 14:22:00|140.92|140.86|140.92|140.82|140.92|140.86|140.9|140.82|1532
1637245330000|2021-11-18 14:22:10|140.9|140.84|140.9|140.86|140.9|140.86|140.9|140.84|8
1637245390000|2021-11-18 14:23:10|140.94|140.88|141.12|141.04|141.14|141.04|140.94|140.88|11222
1637245410000|2021-11-18 14:23:30|141.1|141.06|141.1|141.06|141.1|141.06|141.1|141.06|0
1637245420000|2021-11-18 14:23:40|141.08|141.04|141.08|141|141.08|141.04|141.08|140.98|5613
1637245440000|2021-11-18 14:24:00|141.06|140.98|141|140.94|141.08|140.98|141|140.9|2673
1637245450000|2021-11-18 14:24:10|140.98|140.92|140.98|140.9|140.98|140.92|140.98|140.9|0
1637245470000|2021-11-18 14:24:30|141||141||141||141||354
1637245480000|2021-11-18 14:24:40|140.98||140.98||140.98||140.98||1000
1637245490000|2021-11-18 14:24:50|140.96|140.88|140.94|140.9|140.96|140.9|140.94|140.86|0
1637245530000|2021-11-18 14:25:30|140.96|140.92|140.96|140.9|141|140.94|140.96|140.9|1691
1637245540000|2021-11-18 14:25:40||140.92||140.92||140.92||140.92|1
1637245560000|2021-11-18 14:26:00|140.98|140.94|141|140.96|141|140.96|140.98|140.94|0
1637245570000|2021-11-18 14:26:10|140.98|140.92|140.98|140.92|140.98|140.92|140.98|140.9|479
1637245620000|2021-11-18 14:27:00|140.96|140.9|140.94|140.88|140.96|140.92|140.94|140.88|1473
1637245630000|2021-11-18 14:27:10|140.92|140.84|140.9|140.82|140.92|140.84|140.9|140.82|228
1637245640000|2021-11-18 14:27:20|140.88|140.8|140.88|140.8|140.88|140.8|140.88|140.8|0
1637245650000|2021-11-18 14:27:30|140.86|140.78|140.84|140.76|140.86|140.78|140.84|140.76|0
1637245660000|2021-11-18 14:27:40|140.82|140.74|140.78|140.7|140.82|140.74|140.78|140.68|3
1637245680000|2021-11-18 14:28:00||140.72||140.72||140.72||140.72|10
1637245690000|2021-11-18 14:28:10|140.8|140.74|140.84|140.78|140.84|140.8|140.8|140.74|5068
1637245710000|2021-11-18 14:28:30|140.86|140.8|140.86|140.8|140.86|140.8|140.84|140.8|0
1637245730000|2021-11-18 14:28:50|140.88|140.82|140.98|140.9|141.02|140.92|140.88|140.82|23815
1637245750000|2021-11-18 14:29:10|141|140.92|141.1|141.02|141.16|141.08|141|140.92|18415
1637245760000|2021-11-18 14:29:20|141.12||141.12||141.12||141.1||66
1637245770000|2021-11-18 14:29:30|141.1||141.1||141.1||141.08||0
1637245780000|2021-11-18 14:29:40|141.12|141.06|141.12|141.02|141.12|141.08|141.12|141.02|5000
1637245790000|2021-11-18 14:29:50|141.1|141|141.06|141|141.1|141|141.02|140.98|9242
1637245800000|2021-11-18 14:30:00|141.04|140.98|141.06|140.98|141.06|141|141.04|140.96|3582
1637245810000|2021-11-18 14:30:10|141.04||141.04||141.04||141.04||0
1637245820000|2021-11-18 14:30:20|141.06|141|141.04|140.98|141.06|141|141.04|140.98|7
1637245830000|2021-11-18 14:30:30|141.02|140.94|141.02|140.96|141.02|140.96|141.02|140.94|1186
1637245850000|2021-11-18 14:30:50|141.04|140.98|141.1|141.04|141.12|141.04|141.04|140.98|8532
1637245860000|2021-11-18 14:31:00|141.16|141.06|141.16|141.08|141.16|141.08|141.14|141.06|6654
1637245870000|2021-11-18 14:31:10|141.14|141.06|141.12|141.06|141.14|141.06|141.1|141.04|0
1637245880000|2021-11-18 14:31:20|141.16|141.08|141.16|141.1|141.16|141.1|141.16|141.08|1734
1637245900000|2021-11-18 14:31:40|141.14|141.12|141.14|141.1|141.14|141.12|141.14|141.1|55
1637245910000|2021-11-18 14:31:50|141.16|141.12|141.2|141.12|141.2|141.12|141.16|141.1|1695
1637245920000|2021-11-18 14:32:00|141.22|141.1|141.12|141.06|141.22|141.1|141.1|141.06|13061
1637245930000|2021-11-18 14:32:10|141.1|141.02|141.12|141.06|141.14|141.06|141.06|141|2830
1637245940000|2021-11-18 14:32:20|141.14|141.08|141.14|141.04|141.14|141.08|141.14|141.04|0
1637245950000|2021-11-18 14:32:30|141.12|141.06|141.12|141.08|141.12|141.08|141.12|141.06|0
1637245960000|2021-11-18 14:32:40|141.1|141.06|141.06|140.96|141.1|141.06|141.06|140.96|9538
1637245970000|2021-11-18 14:32:50|141.08|141|141.06|141|141.1|141|141.06|141|166
1637245980000|2021-11-18 14:33:00|141.08|141.02|141.06|141|141.1|141.02|141.06|141|4070
1637245990000|2021-11-18 14:33:10|141.02|140.96|140.98|140.9|141.04|140.96|140.96|140.88|186
1637246000000|2021-11-18 14:33:20|140.96|140.88|140.98|140.9|140.98|140.9|140.96|140.84|0
1637246010000|2021-11-18 14:33:30|140.96|140.86|141|140.9|141|140.94|140.94|140.86|1700
1637246030000|2021-11-18 14:33:50||140.92||140.94||140.94||140.92|1
1637246050000|2021-11-18 14:34:10|141.02|140.96|141.04|140.96|141.06|141|141|140.94|16754
1637246070000|2021-11-18 14:34:30|141.02|140.94|141|140.92|141.02|140.94|141|140.9|543
1637246080000|2021-11-18 14:34:40|140.98|140.9|140.94|140.84|140.98|140.9|140.94|140.84|18648
1637246090000|2021-11-18 14:34:50||140.86||140.86||140.86||140.86|0
1637246100000|2021-11-18 14:35:00|140.92||140.94||140.94||140.92||3612
1637246120000|2021-11-18 14:35:20|140.92|140.84|140.82|140.74|140.92|140.84|140.82|140.72|27894
1637246130000|2021-11-18 14:35:30||140.76||140.76||140.76||140.74|0
1637246140000|2021-11-18 14:35:40|140.8|140.74|140.8|140.72|140.8|140.76|140.8|140.7|2607
1637246150000|2021-11-18 14:35:50|140.82|140.74|140.78|140.68|140.86|140.8|140.78|140.66|6618
1637246160000|2021-11-18 14:36:00|140.76|140.66|140.78|140.7|140.78|140.7|140.74|140.64|3101
1637246170000|2021-11-18 14:36:10|140.8|140.72|140.82|140.76|140.86|140.76|140.8|140.72|8324
1637246180000|2021-11-18 14:36:20|140.8|140.72|140.76|140.68|140.8|140.72|140.76|140.68|795
1637246190000|2021-11-18 14:36:30||140.72||140.72||140.72||140.72|0
1637246200000|2021-11-18 14:36:40|140.74|140.68|140.72|140.62|140.74|140.68|140.72|140.6|2958
1637246210000|2021-11-18 14:36:50|140.7|140.6|140.68|140.62|140.7|140.62|140.68|140.6|300
1637246220000|2021-11-18 14:37:00|140.7|140.66|140.72|140.66|140.72|140.66|140.7|140.66|3894
1637246230000|2021-11-18 14:37:10||140.68||140.68||140.68||140.64|0
1637246240000|2021-11-18 14:37:20|140.7|140.64|140.62|140.54|140.7|140.64|140.62|140.54|3636
1637246250000|2021-11-18 14:37:30||140.58||140.58||140.58||140.58|0
1637246260000|2021-11-18 14:37:40|140.6|140.54|140.6|140.5|140.6|140.54|140.6|140.5|1354
1637246270000|2021-11-18 14:37:50|140.58|140.52|140.42|140.38|140.58|140.52|140.4|140.38|33620
1637246280000|2021-11-18 14:38:00|140.4|140.34|140.3|140.24|140.4|140.34|140.3|140.22|12706
1637246290000|2021-11-18 14:38:10|140.28|140.2|140.26|140.2|140.28|140.2|140.26|140.2|0
1637246300000|2021-11-18 14:38:20|140.24|140.24|140.34|140.26|140.34|140.3|140.24|140.24|19906
1637246330000|2021-11-18 14:38:50|140.32||140.32||140.32||140.32||0
1637246340000|2021-11-18 14:39:00|140.3|140.22|140.32|140.26|140.32|140.26|140.28|140.22|1686
1637246350000|2021-11-18 14:39:10|140.34|140.28|140.34|140.28|140.38|140.32|140.34|140.28|16953
1637246360000|2021-11-18 14:39:20|140.32|140.26|140.3|140.28|140.32|140.28|140.28|140.26|22599
1637246370000|2021-11-18 14:39:30|140.32|140.3|140.36|140.28|140.36|140.3|140.32|140.26|12820
1637246380000|2021-11-18 14:39:40|140.34|140.26|140.34|140.3|140.34|140.3|140.34|140.26|999
1637246390000|2021-11-18 14:39:50|||||||||11059
1637246400000|2021-11-18 14:40:00|140.36|140.32|140.36|140.3|140.42|140.32|140.34|140.3|4748
1637246410000|2021-11-18 14:40:10|140.4|140.32|140.42|140.34|140.44|140.36|140.36|140.32|10130
1637246420000|2021-11-18 14:40:20||140.36||140.36||140.36||140.36|120
1637246430000|2021-11-18 14:40:30|140.44|140.38|140.5|140.44|140.56|140.44|140.42|140.38|13882
1637246440000|2021-11-18 14:40:40|140.54|140.48|140.54|140.5|140.54|140.5|140.54|140.48|3
1637246450000|2021-11-18 14:40:50|140.52|140.48|140.48|140.4|140.52|140.48|140.48|140.4|2019
1637246470000|2021-11-18 14:41:10|140.5|140.38|140.48|140.4|140.5|140.4|140.48|140.38|10147
1637246480000|2021-11-18 14:41:20||140.42||140.42||140.42||140.42|20
1637246530000|2021-11-18 14:42:10|140.46|140.4|140.4|140.36|140.46|140.4|140.4|140.34|2286
1637246540000|2021-11-18 14:42:20|||||||||438
1637246550000|2021-11-18 14:42:30||140.32||140.34||140.34||140.32|0
1637246570000|2021-11-18 14:42:50||140.32||140.32||140.32||140.32|0
1637246580000|2021-11-18 14:43:00|140.38|140.3|140.34|140.28|140.38|140.3|140.34|140.24|0
1637246590000|2021-11-18 14:43:10|||||||||1000
1637246600000|2021-11-18 14:43:20||140.26||140.26||140.26||140.26|22
1637246610000|2021-11-18 14:43:30||140.28||140.28||140.28||140.28|0
1637246620000|2021-11-18 14:43:40|140.38|140.32|140.42|140.34|140.44|140.34|140.38|140.32|6956
1637246630000|2021-11-18 14:43:50|140.44|140.38|140.44|140.38|140.5|140.4|140.42|140.34|5354
1637246640000|2021-11-18 14:44:00|140.42|140.34|140.4|140.32|140.42|140.34|140.4|140.3|1140
1637246650000|2021-11-18 14:44:10|140.38|140.3|140.36|140.32|140.38|140.32|140.34|140.3|314
1637246660000|2021-11-18 14:44:20|||||||||1000
1637246670000|2021-11-18 14:44:30|140.34|140.34|140.34|140.28|140.42|140.36|140.32|140.24|25515
1637246680000|2021-11-18 14:44:40|140.32||140.34||140.34||140.32||704
1637246690000|2021-11-18 14:44:50|140.36|140.3|140.34|140.3|140.38|140.3|140.34|140.3|10058
1637246700000|2021-11-18 14:45:00|140.32|140.26|140.34|140.26|140.34|140.28|140.32|140.26|350
1637246710000|2021-11-18 14:45:10|140.32||140.34||140.34||140.32||1900
1637246720000|2021-11-18 14:45:20|140.32|140.24|140.32|140.24|140.32|140.24|140.28|140.18|6663
1637246740000|2021-11-18 14:45:40|140.3|140.22|140.3|140.22|140.3|140.22|140.3|140.22|21264
1637246750000|2021-11-18 14:45:50|||||||||1000
1637246770000|2021-11-18 14:46:10|140.28|140.24|140.3|140.24|140.3|140.24|140.28|140.22|39371
1637246790000|2021-11-18 14:46:30|140.28|140.22|140.2|140.14|140.28|140.22|140.18|140.14|17545
1637246800000|2021-11-18 14:46:40|||||||||178
1637246810000|2021-11-18 14:46:50|140.18||140.18||140.2||140.18||2480
1637246860000|2021-11-18 14:47:40|140.16|140.12|140.12|140.06|140.16|140.12|140.12|140.04|1405
1637246870000|2021-11-18 14:47:50|140.14|140.08|140.16|140.1|140.18|140.12|140.12|140.08|9862
1637246880000|2021-11-18 14:48:00||140.08||140.1||140.1||140.06|0
1637246920000|2021-11-18 14:48:40|||||||||1427
1637246930000|2021-11-18 14:48:50|||||||||500
1637246940000|2021-11-18 14:49:00|140.14|140.08|140.04|140|140.14|140.08|140.04|140|1359
1637246950000|2021-11-18 14:49:10|140.06|139.96|140.02|139.94|140.06|139.96|140.02|139.92|343
1637246960000|2021-11-18 14:49:20||139.92||139.92||139.92||139.9|6060
1637246970000|2021-11-18 14:49:30|140|139.94|139.96|139.9|140|139.94|139.96|139.9|13021
1637246980000|2021-11-18 14:49:40||139.92||139.9||139.92||139.9|1169
1637247000000|2021-11-18 14:50:00|139.94|139.86|139.9|139.82|139.94|139.9|139.9|139.8|8429
1637247010000|2021-11-18 14:50:10|||||||||1000
1637247030000|2021-11-18 14:50:30|||||||||8600
1637247070000|2021-11-18 14:51:10|||||||||2378
1637247080000|2021-11-18 14:51:20|139.88|139.8|139.86|139.76|139.88|139.8|139.86|139.76|5804
1637247090000|2021-11-18 14:51:30||139.8||139.76||139.8||139.76|391
1637247100000|2021-11-18 14:51:40|139.9|139.78|139.92|139.86|139.94|139.86|139.9|139.78|4416
1637247110000|2021-11-18 14:51:50|139.94||139.94||139.94||139.94||2000
1637247120000|2021-11-18 14:52:00|139.96|139.88|140.08|139.96|140.08|139.96|139.96|139.86|8646
1637247130000|2021-11-18 14:52:10|140.1|139.98|140.18|140.08|140.2|140.08|140.1|139.98|3310
1637247140000|2021-11-18 14:52:20|140.2|140.1|140.18|140.12|140.22|140.12|140.18|140.1|1065
1637247150000|2021-11-18 14:52:30|||||||||304
1637247180000|2021-11-18 14:53:00|140.22|140.14|140.14|140.04|140.22|140.14|140.14|140.04|3357
1637247200000|2021-11-18 14:53:20|140.12|140.02|140.08|140|140.12|140.02|140.04|139.98|9357
1637247210000|2021-11-18 14:53:30||139.98||139.98||139.98||139.98|0
1637247230000|2021-11-18 14:53:50|140.1|140|140.14|140.08|140.14|140.08|140.1|140|51577
1637247240000|2021-11-18 14:54:00|140.18|140.18|140.22|140.14|140.26|140.18|140.18|140.08|29000
1637247250000|2021-11-18 14:54:10|||||||||562
1637247260000|2021-11-18 14:54:20||140.16||140.14||140.16||140.14|0
1637247270000|2021-11-18 14:54:30|||||||||29
1637247280000|2021-11-18 14:54:40|||||||||253
1637247290000|2021-11-18 14:54:50|||||||||1250
1637247350000|2021-11-18 14:55:50|140.2|140.12|140.16|140.06|140.2|140.12|140.16|140.06|3412
1637247360000|2021-11-18 14:56:00|140.14||140.14||140.14||140.14||190
1637247370000|2021-11-18 14:56:10|140.16|140.12|140.16|140.06|140.16|140.12|140.16|140.06|550
1637247410000|2021-11-18 14:56:50||140.1||140.1||140.1||140.1|422
1637247430000|2021-11-18 14:57:10|140.14|140.06|140.14|140.06|140.14|140.06|140.14|140.06|6349
1637247440000|2021-11-18 14:57:20|140.12|140.04|140.12|140.02|140.14|140.04|140.12|140.02|2380
1637247450000|2021-11-18 14:57:30|140.1|140.06|140.1|140.02|140.1|140.06|140.1|140.02|0
1637247460000|2021-11-18 14:57:40|140.08|140|140.06|139.98|140.08|140|140.06|139.98|90
1637247470000|2021-11-18 14:57:50|140.04|139.96|140.04|139.96|140.04|139.96|140.04|139.96|0
1637247480000|2021-11-18 14:58:00|140.02||140.02||140.06||140.02||5600
1637247500000|2021-11-18 14:58:20||139.94||139.94||139.94||139.94|4109
1637247510000|2021-11-18 14:58:30|140|139.96|140|139.94|140|139.96|140|139.94|2
1637247530000|2021-11-18 14:58:50|||||||||169
1637247540000|2021-11-18 14:59:00||139.96||139.96||139.96||139.96|0
1637247560000|2021-11-18 14:59:20|139.98|139.92|140.08|139.96|140.08|140|139.98|139.92|10283
1637247570000|2021-11-18 14:59:30|||||||||1938
1637247580000|2021-11-18 14:59:40||139.98||139.98||140||139.98|0
1637247590000|2021-11-18 14:59:50|140.06|140|140.14|140.04|140.16|140.06|140.06|140|4037
1637247600000|2021-11-18 15:00:00||140.06||140.06||140.06||140.06|213
1637247620000|2021-11-18 15:00:20|140.16|140.08|140.24|140.16|140.28|140.16|140.14|140.08|10184
1637247680000|2021-11-18 15:01:20|140.26|140.2|140.32|140.28|140.36|140.32|140.26|140.18|5004
1637247690000|2021-11-18 15:01:30|140.34|140.3|140.34|140.28|140.34|140.3|140.34|140.26|12609
1637247700000|2021-11-18 15:01:40|140.32|140.24|140.3|140.24|140.32|140.28|140.3|140.24|6580
1637247720000|2021-11-18 15:02:00|140.28||140.28||140.28||140.28||0
1637247730000|2021-11-18 15:02:10|140.3|140.28|140.36|140.28|140.36|140.28|140.3|140.26|4370
1637247740000|2021-11-18 15:02:20|140.4|140.3|140.5|140.42|140.64|140.54|140.4|140.3|16991
1637247750000|2021-11-18 15:02:30|140.52|140.44|140.5|140.46|140.56|140.46|140.5|140.42|7202
1637247770000|2021-11-18 15:02:50|140.52|140.44|140.56|140.46|140.56|140.46|140.52|140.44|16206
1637247780000|2021-11-18 15:03:00|140.58||140.56||140.58||140.56||0
1637247790000|2021-11-18 15:03:10|140.6|140.5|140.64|140.54|140.68|140.58|140.6|140.5|1618
1637247800000|2021-11-18 15:03:20|140.68|140.56|140.68|140.58|140.72|140.6|140.68|140.56|2690
1637247810000|2021-11-18 15:03:30|140.7||140.66||140.7||140.66||2368
1637247820000|2021-11-18 15:03:40|140.7|140.6|140.62|140.6|140.72|140.6|140.62|140.58|32693
1637247830000|2021-11-18 15:03:50|140.64|140.58|140.64|140.6|140.64|140.6|140.64|140.58|20173
1637247840000|2021-11-18 15:04:00|140.62|140.58|140.66|140.62|140.76|140.64|140.62|140.58|21282
1637247850000|2021-11-18 15:04:10|140.64|140.58|140.58|140.5|140.64|140.62|140.58|140.5|5359
1637247860000|2021-11-18 15:04:20|140.6|140.54|140.64|140.56|140.68|140.58|140.6|140.5|9900
1637247870000|2021-11-18 15:04:30|||||||||4000
1637247880000|2021-11-18 15:04:40|140.68|140.58|140.68|140.56|140.76|140.64|140.68|140.56|2304
1637247910000|2021-11-18 15:05:10||140.58||140.58||140.58||140.56|0
1637247930000|2021-11-18 15:05:30|140.7|140.6|140.66|140.58|140.76|140.64|140.66|140.58|11779
1637247940000|2021-11-18 15:05:40|140.64|140.56|140.62|140.52|140.66|140.58|140.62|140.52|28333
1637247950000|2021-11-18 15:05:50||140.56||140.56||140.56||140.56|0
1637247980000|2021-11-18 15:06:20|||||||||711
1637248000000|2021-11-18 15:06:40|140.64|140.58|140.66|140.58|140.66|140.6|140.64|140.56|10167
1637248010000|2021-11-18 15:06:50|140.7|140.56|140.68|140.62|140.72|140.62|140.66|140.56|5127
1637248020000|2021-11-18 15:07:00|140.66|140.58|140.64|140.56|140.66|140.58|140.64|140.54|1686
1637248060000|2021-11-18 15:07:40|||||||||355
1637248070000|2021-11-18 15:07:50|140.6|140.52|140.56|140.46|140.6|140.52|140.56|140.46|1196
1637248080000|2021-11-18 15:08:00||140.48||140.48||140.48||140.48|183
1637248100000|2021-11-18 15:08:20|140.54|140.46|140.5|140.46|140.54|140.46|140.5|140.46|845
1637248110000|2021-11-18 15:08:30|140.48|140.42|140.46|140.38|140.48|140.42|140.46|140.36|9217
1637248130000|2021-11-18 15:08:50||140.4||140.4||140.4||140.4|2
1637248170000|2021-11-18 15:09:30|||||||||1000
1637248190000|2021-11-18 15:09:50|140.44|140.36|140.38|140.28|140.44|140.36|140.38|140.28|1608
1637248210000|2021-11-18 15:10:10||140.26||140.28||140.28||140.26|17
1637248220000|2021-11-18 15:10:20|140.36|140.26|140.34|140.26|140.36|140.26|140.34|140.24|88
1637248230000|2021-11-18 15:10:30||140.28||140.28||140.28||140.28|0
1637248240000|2021-11-18 15:10:40|140.32|140.24|140.3|140.26|140.32|140.26|140.3|140.24|1209
1637248250000|2021-11-18 15:10:50|140.28|140.24|140.2|140.1|140.28|140.26|140.2|140.1|12665
1637248270000|2021-11-18 15:11:10||140.12||140.12||140.12||140.12|26
1637248280000|2021-11-18 15:11:20|140.18|140.14|140.18|140.12|140.18|140.14|140.18|140.12|8020
1637248290000|2021-11-18 15:11:30||140.1||140.1||140.1||140.1|5159
1637248310000|2021-11-18 15:11:50||140.12||140.12||140.12||140.1|13085
1637248320000|2021-11-18 15:12:00|||||||||10
1637248330000|2021-11-18 15:12:10|140.16|140.1|140.16|140.1|140.16|140.1|140.16|140.1|2839
1637248350000|2021-11-18 15:12:30|||||||||10000
1637248410000|2021-11-18 15:13:30|140.18|140.12|140.18|140.14|140.2|140.14|140.18|140.1|20280
1637248430000|2021-11-18 15:13:50|140.2|140.16|140.34|140.28|140.34|140.28|140.2|140.14|24354
1637248440000|2021-11-18 15:14:00|140.38|140.26|140.44|140.34|140.44|140.34|140.38|140.26|561
1637248450000|2021-11-18 15:14:10|140.42||140.42||140.44||140.4||0
1637248460000|2021-11-18 15:14:20|140.44|140.36|140.48|140.38|140.48|140.38|140.44|140.36|0
1637248470000|2021-11-18 15:14:30|140.46||140.46||140.46||140.46||0
1637248480000|2021-11-18 15:14:40||140.4||140.4||140.4||140.38|0
1637248490000|2021-11-18 15:14:50|140.48|140.42|140.5|140.42|140.52|140.42|140.48|140.42|171
1637248500000|2021-11-18 15:15:00|140.52||140.5||140.52||140.5||0
1637248510000|2021-11-18 15:15:10|140.52|140.48|140.52|140.46|140.56|140.48|140.52|140.44|25107
1637248520000|2021-11-18 15:15:20||140.48||140.48||140.48||140.48|143
1637248550000|2021-11-18 15:15:50|140.5|140.46|140.52|140.46|140.52|140.46|140.5|140.46|12458
1637248560000|2021-11-18 15:16:00||140.48||140.48||140.48||140.46|1500
1637248590000|2021-11-18 15:16:30|||||||||283
1637248600000|2021-11-18 15:16:40|140.5|140.46|140.44|140.4|140.5|140.46|140.44|140.34|29429
1637248610000|2021-11-18 15:16:50|||||||||2074
1637248620000|2021-11-18 15:17:00|140.46|140.42|140.46|140.4|140.46|140.42|140.44|140.4|8422
1637248630000|2021-11-18 15:17:10|||||||||3500
1637248680000|2021-11-18 15:18:00|140.48|140.44|140.48|140.44|140.48|140.44|140.48|140.4|5946
1637248690000|2021-11-18 15:18:10||140.38||140.38||140.44||140.38|6487
1637248700000|2021-11-18 15:18:20|140.46|140.36|140.44|140.36|140.46|140.36|140.44|140.34|0
1637248750000|2021-11-18 15:19:10|140.42|140.34|140.4|140.34|140.42|140.34|140.34|140.3|1508
1637248780000|2021-11-18 15:19:40|140.42|140.36|140.4|140.36|140.44|140.36|140.38|140.34|2743
1637248790000|2021-11-18 15:19:50|140.38||140.38||140.38||140.38||1400
1637248800000|2021-11-18 15:20:00|140.36|140.32|140.36|140.3|140.36|140.32|140.36|140.3|1643
1637248820000|2021-11-18 15:20:20|||||||||703
1637248860000|2021-11-18 15:21:00|||||||||2151
1637248890000|2021-11-18 15:21:30|140.38|140.32|140.38|140.3|140.38|140.32|140.38|140.3|3141
1637248950000|2021-11-18 15:22:30|140.36|140.28|140.34|140.28|140.36|140.28|140.34|140.26|5367
1637248980000|2021-11-18 15:23:00|||||||||1460
1637249000000|2021-11-18 15:23:20|140.32|140.26|140.32|140.26|140.32|140.28|140.32|140.26|7388
1637249010000|2021-11-18 15:23:30|||||||||40000
1637249080000|2021-11-18 15:24:40|||||||||344
1637249090000|2021-11-18 15:24:50|140.34|140.28|140.36|140.3|140.36|140.3|140.32|140.28|7078
1637249100000|2021-11-18 15:25:00|140.38|140.32|140.38|140.32|140.38|140.32|140.38|140.32|3011
1637249110000|2021-11-18 15:25:10|140.4|140.3|140.38|140.3|140.4|140.32|140.38|140.3|2752
1637249120000|2021-11-18 15:25:20|140.4|140.32|140.38|140.32|140.4|140.32|140.38|140.32|4900
1637249130000|2021-11-18 15:25:30|140.36|140.34|140.36|140.3|140.38|140.34|140.34|140.26|18705
1637249180000|2021-11-18 15:26:20|||||||||5000
1637249200000|2021-11-18 15:26:40|||||||||2304
1637249210000|2021-11-18 15:26:50|140.38|140.32|140.38|140.32|140.38|140.32|140.38|140.3|5580
1637249220000|2021-11-18 15:27:00|140.36|140.38|140.4|140.34|140.44|140.38|140.36|140.32|28209
1637249230000|2021-11-18 15:27:10|140.42|140.36|140.42|140.36|140.44|140.38|140.4|140.36|3666
1637249250000|2021-11-18 15:27:30|140.44|140.38|140.46|140.38|140.48|140.38|140.44|140.38|9866
1637249260000|2021-11-18 15:27:40|140.44||140.46||140.46||140.42||8483
1637249280000|2021-11-18 15:28:00|140.48|140.4|140.42|140.38|140.48|140.4|140.4|140.36|13653
1637249290000|2021-11-18 15:28:10|140.44|140.4|140.48|140.4|140.48|140.4|140.44|140.4|257
1637249300000|2021-11-18 15:28:20|140.46|140.38|140.4|140.34|140.46|140.4|140.38|140.34|31350
1637249310000|2021-11-18 15:28:30|140.38|140.36|140.38|140.36|140.38|140.36|140.38|140.36|0
1637249320000|2021-11-18 15:28:40|140.4||140.4||140.42||140.4||4531
1637249330000|2021-11-18 15:28:50|140.38|140.34|140.38|140.34|140.4|140.34|140.38|140.3|12467
1637249340000|2021-11-18 15:29:00|140.4||140.38||140.4||140.38||1
1637249350000|2021-11-18 15:29:10|140.4|140.38|140.42|140.34|140.42|140.38|140.4|140.34|13245
1637249400000|2021-11-18 15:30:00|140.44|140.36|140.46|140.38|140.48|140.42|140.42|140.34|40225
1637249410000|2021-11-18 15:30:10|140.48|140.4|140.46|140.36|140.56|140.48|140.44|140.36|10915
1637249420000|2021-11-18 15:30:20|140.44|140.38|140.5|140.42|140.56|140.46|140.44|140.38|4178
1637249430000|2021-11-18 15:30:30|140.48|140.4|140.5|140.38|140.5|140.42|140.44|140.36|9748
1637249440000|2021-11-18 15:30:40|140.48|140.42|140.46|140.36|140.5|140.42|140.46|140.36|1259
1637249450000|2021-11-18 15:30:50|140.44|140.38|140.44|140.38|140.44|140.38|140.44|140.38|6
1637249460000|2021-11-18 15:31:00|140.4|140.36|140.4|140.36|140.44|140.36|140.4|140.34|7214
1637249470000|2021-11-18 15:31:10|140.42|140.38|140.44|140.38|140.46|140.38|140.42|140.36|4337
1637249490000|2021-11-18 15:31:30|140.42|140.36|140.42|140.36|140.42|140.36|140.42|140.36|1359
1637249500000|2021-11-18 15:31:40|140.38|140.34|140.4|140.34|140.4|140.34|140.38|140.34|2600
1637249520000|2021-11-18 15:32:00|140.36|140.32|140.3|140.24|140.4|140.32|140.3|140.24|15222
1637249530000|2021-11-18 15:32:10|140.26|140.22|140.2|140.14|140.26|140.22|140.2|140.14|19495
1637249540000|2021-11-18 15:32:20|140.22|140.18|140.18|140.12|140.22|140.18|140.18|140.12|5198
1637249550000|2021-11-18 15:32:30|||||||||3000
1637249560000|2021-11-18 15:32:40||140.1||140.1||140.1||140.1|0
1637249570000|2021-11-18 15:32:50|140.16|140.08|140.16|140.12|140.16|140.12|140.14|140.08|5679
1637249590000|2021-11-18 15:33:10|140.2|140.14|140.22|140.16|140.26|140.16|140.2|140.14|18580
1637249600000|2021-11-18 15:33:20|140.26|140.18|140.3|140.26|140.32|140.26|140.22|140.18|16381
1637249610000|2021-11-18 15:33:30|140.32|140.28|140.38|140.3|140.4|140.32|140.32|140.28|15570
1637249620000|2021-11-18 15:33:40|140.4|140.32|140.46|140.36|140.52|140.42|140.4|140.32|13938
1637249630000|2021-11-18 15:33:50|140.44|140.38|140.5|140.42|140.5|140.44|140.44|140.36|4767
1637249640000|2021-11-18 15:34:00|140.48|140.44|140.46|140.42|140.48|140.44|140.46|140.42|11130
1637249650000|2021-11-18 15:34:10|140.48||140.48||140.48||140.48||2116
1637249660000|2021-11-18 15:34:20|140.46|140.4|140.36|140.28|140.46|140.4|140.36|140.28|2557
1637249670000|2021-11-18 15:34:30|140.38|140.3|140.4|140.32|140.42|140.34|140.38|140.3|10000
1637249680000|2021-11-18 15:34:40|140.42|140.34|140.44|140.36|140.48|140.4|140.4|140.34|15546
1637249700000|2021-11-18 15:35:00|140.46|140.38|140.48|140.38|140.48|140.4|140.46|140.36|3758
1637249710000|2021-11-18 15:35:10|140.46|140.4|140.48|140.4|140.48|140.4|140.46|140.4|0
1637249720000|2021-11-18 15:35:20|140.5|140.42|140.5|140.42|140.5|140.44|140.48|140.42|7945
1637249730000|2021-11-18 15:35:30|140.46|140.44|140.52|140.44|140.52|140.46|140.46|140.4|7322
1637249740000|2021-11-18 15:35:40|140.5|140.46|140.5|140.42|140.5|140.46|140.48|140.42|3581
1637249750000|2021-11-18 15:35:50|140.52||140.52||140.52||140.52||0
1637249760000|2021-11-18 15:36:00|140.5|140.44|140.5|140.44|140.52|140.44|140.5|140.42|0
1637249770000|2021-11-18 15:36:10|140.52|140.46|140.56|140.48|140.58|140.52|140.48|140.46|18048
1637249780000|2021-11-18 15:36:20|140.54||140.56||140.56||140.54||4598
1637249790000|2021-11-18 15:36:30|140.54||140.56||140.56||140.54||1
1637249800000|2021-11-18 15:36:40|140.54|140.44|140.48|140.4|140.54|140.48|140.48|140.4|6120
1637249810000|2021-11-18 15:36:50||140.44||140.44||140.44||140.44|0
1637249820000|2021-11-18 15:37:00|140.46|140.4|140.46|140.38|140.46|140.4|140.46|140.38|1200
1637249830000|2021-11-18 15:37:10|140.44|140.34|140.38|140.3|140.44|140.34|140.38|140.3|6273
1637249850000|2021-11-18 15:37:30||140.32||140.32||140.32||140.32|0
1637249860000|2021-11-18 15:37:40|140.36|140.34|140.38|140.34|140.38|140.34|140.34|140.34|4943
1637249870000|2021-11-18 15:37:50|||||||||1500
1637249880000|2021-11-18 15:38:00|140.4|140.38|140.4|140.32|140.42|140.38|140.4|140.3|8330
1637249890000|2021-11-18 15:38:10||140.34||140.34||140.34||140.34|64
1637249910000|2021-11-18 15:38:30|140.42|140.36|140.4|140.32|140.46|140.42|140.38|140.32|31625
1637249920000|2021-11-18 15:38:40|140.38||140.4||140.4||140.38||9
1637249930000|2021-11-18 15:38:50|140.38||140.38||140.38||140.38||0
1637249940000|2021-11-18 15:39:00|140.36|140.28|140.38|140.32|140.42|140.32|140.34|140.24|4333
1637249970000|2021-11-18 15:39:30|140.34|140.3|140.28|140.22|140.34|140.3|140.28|140.22|3743
1637249980000|2021-11-18 15:39:40|140.32|140.26|140.34|140.26|140.34|140.26|140.3|140.24|6264
1637249990000|2021-11-18 15:39:50|140.36|140.24|140.36|140.26|140.36|140.26|140.34|140.24|0
1637250000000|2021-11-18 15:40:00|140.34|140.24|140.36|140.26|140.36|140.26|140.34|140.24|0
1637250010000|2021-11-18 15:40:10|140.34||140.32||140.36||140.32||20
1637250020000|2021-11-18 15:40:20|140.34|140.24|140.36|140.26|140.36|140.28|140.34|140.24|1
1637250030000|2021-11-18 15:40:30|140.34|140.24|140.34|140.24|140.36|140.26|140.34|140.24|702
1637250040000|2021-11-18 15:40:40|140.32|140.22|140.2|140.1|140.34|140.24|140.18|140.08|7072
1637250050000|2021-11-18 15:40:50|140.18|140.08|140.18|140.1|140.2|140.1|140.18|140.06|0
1637250060000|2021-11-18 15:41:00|140.2|140.12|140.2|140.12|140.2|140.12|140.2|140.12|0
1637250070000|2021-11-18 15:41:10|140.18||140.18||140.18||140.18||0
1637250080000|2021-11-18 15:41:20||140.1||140.08||140.1||140.08|100
1637250090000|2021-11-18 15:41:30|||||||||363
1637250110000|2021-11-18 15:41:50||140.1||140.1||140.1||140.1|708
1637250120000|2021-11-18 15:42:00|140.16||140.16||140.16||140.16||0
1637250140000|2021-11-18 15:42:20|140.14|140.08|140.12|140.02|140.14|140.08|140.1|140|8380
1637250150000|2021-11-18 15:42:30|140.1|140|140.1|140.04|140.12|140.04|140.08|140|5549
1637250160000|2021-11-18 15:42:40|140.12|140.02|140.1|140.04|140.12|140.04|140.1|140.02|0
1637250190000|2021-11-18 15:43:10|140.12|140.06|140.18|140.1|140.18|140.1|140.12|140.06|30445
1637250200000|2021-11-18 15:43:20|140.16||140.18||140.2||140.16||3988
1637250210000|2021-11-18 15:43:30|140.2||140.2||140.2||140.18||0
1637250220000|2021-11-18 15:43:40||140.12||140.14||140.14||140.1|0
1637250230000|2021-11-18 15:43:50|140.24|140.16|140.24|140.18|140.24|140.18|140.24|140.16|2535
1637250250000|2021-11-18 15:44:10|140.26||140.26||140.26||140.26||3397
1637250280000|2021-11-18 15:44:40|140.24|140.2|140.26|140.2|140.26|140.2|140.24|140.18|1160
1637250290000|2021-11-18 15:44:50|140.28||140.28||140.28||140.28||3228
1637250310000|2021-11-18 15:45:10|||||||||1411
1637250320000|2021-11-18 15:45:20|140.26||140.26||140.26||140.26||0
1637250330000|2021-11-18 15:45:30|140.28|140.18|140.18|140.08|140.28|140.2|140.18|140.08|13701
1637250340000|2021-11-18 15:45:40||140.1||140.1||140.1||140.1|1000
1637250350000|2021-11-18 15:45:50|140.16|140.12|140.22|140.12|140.22|140.14|140.16|140.12|21243
1637250360000|2021-11-18 15:46:00|140.2|140.14|140.2|140.12|140.2|140.14|140.2|140.12|0
1637250370000|2021-11-18 15:46:10||140.14||140.14||140.14||140.14|0
1637250400000|2021-11-18 15:46:40|140.22|140.16|140.24|140.2|140.24|140.2|140.22|140.14|9935
1637250410000|2021-11-18 15:46:50|140.22|140.16|140.2|140.12|140.22|140.16|140.2|140.1|8173
1637250420000|2021-11-18 15:47:00|140.18|140.1|140.14|140.04|140.18|140.1|140.12|140.02|15036
1637250430000|2021-11-18 15:47:10|140.12|140.02|140.1|140.02|140.12|140.02|140.1|140|135
1637250450000|2021-11-18 15:47:30|140.12|140.04|140.12|140.06|140.16|140.06|140.12|140.02|8246
1637250480000|2021-11-18 15:48:00|140.1|140.04|140.14|140.06|140.14|140.06|140.08|140|13360
1637250490000|2021-11-18 15:48:10|140.12||140.12||140.12||140.12||0
1637250500000|2021-11-18 15:48:20|140.14||140.12||140.14||140.12||220
1637250520000|2021-11-18 15:48:40|||||||||215
1637250580000|2021-11-18 15:49:40|140.14|140.08|140.16|140.1|140.16|140.1|140.14|140.08|18821
1637250590000|2021-11-18 15:49:50|140.18|140.12|140.22|140.14|140.24|140.14|140.18|140.1|31018
1637250600000|2021-11-18 15:50:00|||||||||350
1637250610000|2021-11-18 15:50:10|140.24|140.16|140.3|140.22|140.3|140.22|140.24|140.16|2267
1637250630000|2021-11-18 15:50:30|140.28||140.3||140.3||140.28||1
1637250640000|2021-11-18 15:50:40|140.32|140.24|140.32|140.22|140.34|140.26|140.3|140.22|0
1637250650000|2021-11-18 15:50:50|140.34|140.24|140.36|140.28|140.38|140.28|140.34|140.24|15
1637250660000|2021-11-18 15:51:00|140.38|140.3|140.42|140.34|140.42|140.38|140.38|140.28|3027
1637250680000|2021-11-18 15:51:20|140.44|140.38|140.44|140.36|140.44|140.38|140.4|140.36|5242
1637250690000|2021-11-18 15:51:30|140.46|140.38|140.46|140.38|140.46|140.38|140.44|140.38|10897
1637250700000|2021-11-18 15:51:40|140.44|140.36|140.42|140.36|140.44|140.36|140.42|140.36|5102
1637250710000|2021-11-18 15:51:50|||||||||483
1637250720000|2021-11-18 15:52:00|140.4|140.34|140.38|140.3|140.4|140.34|140.38|140.3|15934
1637250730000|2021-11-18 15:52:10|140.36|140.28|140.36|140.28|140.36|140.28|140.36|140.28|2146
1637250740000|2021-11-18 15:52:20|140.34|140.24|140.3|140.26|140.34|140.28|140.3|140.24|2686
1637250790000|2021-11-18 15:53:10|140.28|140.24|140.26|140.2|140.28|140.24|140.26|140.2|5358
1637250800000|2021-11-18 15:53:20|||||||||1278
1637250810000|2021-11-18 15:53:30|140.24|140.16|140.24|140.16|140.26|140.16|140.22|140.12|1796
1637250820000|2021-11-18 15:53:40|||||||||1000
1637250860000|2021-11-18 15:54:20|140.22||140.22||140.22||140.22||35
1637250900000|2021-11-18 15:55:00|140.2||140.22||140.22||140.2||4838
1637250920000|2021-11-18 15:55:20||140.14||140.14||140.14||140.14|459
1637250930000|2021-11-18 15:55:30||140.16||140.16||140.16||140.16|0
1637250940000|2021-11-18 15:55:40|140.2|140.14|140.14|140.06|140.2|140.14|140.14|140.06|13867
1637250950000|2021-11-18 15:55:50|140.12|140.08|140.12|140.02|140.12|140.08|140.1|140.02|978
1637250960000|2021-11-18 15:56:00|140.1||140.1||140.1||140.1||2
1637250970000|2021-11-18 15:56:10|140.08|140|140.1|140|140.1|140.02|140.08|140|0
1637250980000|2021-11-18 15:56:20|140.08||140.08||140.08||140.08||0
1637251000000|2021-11-18 15:56:40|||||||||706
1637251010000|2021-11-18 15:56:50||140.02||140.02||140.02||140.02|336
1637251030000|2021-11-18 15:57:10|||||||||972
1637251040000|2021-11-18 15:57:20|140.06|140|140.06|140|140.08|140|140.06|140|9150
1637251050000|2021-11-18 15:57:30|140.04||140.04||140.04||140.04||0
1637251060000|2021-11-18 15:57:40|140.02|139.98|139.98|139.9|140.04|139.98|139.98|139.9|14076
1637251070000|2021-11-18 15:57:50|140|139.92|140|139.94|140.02|139.94|140|139.92|10155
1637251080000|2021-11-18 15:58:00|139.98||139.98||139.98||139.98||0
1637251120000|2021-11-18 15:58:40|139.96||139.98||139.98||139.96||0
1637251130000|2021-11-18 15:58:50|140|139.96|140|139.94|140.02|139.96|139.98|139.94|20570
1637251160000|2021-11-18 15:59:20|140.02|139.96|140.02|139.98|140.06|139.98|140.02|139.96|14293
1637251170000|2021-11-18 15:59:30|140|140|140.02|140|140.02|140|140|139.98|3588
1637251180000|2021-11-18 15:59:40|140.04|140.02|140.22|140.14|140.22|140.16|140.04|140.02|15697
1637251190000|2021-11-18 15:59:50||140.16||140.16||140.16||140.16|0
1637251200000|2021-11-18 16:00:00|140.2|140.12|140.2|140.12|140.22|140.16|140.18|140.12|8900
1637251210000|2021-11-18 16:00:10|140.22|140.14|140.2|140.14|140.22|140.16|140.2|140.14|0
1637251230000|2021-11-18 16:00:30|140.22|140.16|140.24|140.16|140.24|140.16|140.2|140.14|18372
1637251250000|2021-11-18 16:00:50|140.26|140.18|140.36|140.26|140.36|140.26|140.26|140.16|13487
1637251260000|2021-11-18 16:01:00|140.38|140.28|140.4|140.3|140.4|140.32|140.36|140.28|9187
1637251270000|2021-11-18 16:01:10|140.38|140.32|140.36|140.3|140.38|140.32|140.36|140.3|300
1637251280000|2021-11-18 16:01:20|140.4|140.34|140.4|140.34|140.4|140.34|140.4|140.3|1233
1637251290000|2021-11-18 16:01:30|140.44|140.36|140.46|140.36|140.48|140.4|140.44|140.36|6246
1637251300000|2021-11-18 16:01:40|140.48|140.38|140.5|140.4|140.52|140.42|140.48|140.38|4100
1637251310000|2021-11-18 16:01:50|140.46|140.38|140.46|140.36|140.5|140.4|140.42|140.34|9776
1637251320000|2021-11-18 16:02:00|140.44|140.34|140.42|140.34|140.44|140.36|140.42|140.34|1998
1637251330000|2021-11-18 16:02:10|140.44|140.36|140.42|140.36|140.46|140.36|140.42|140.34|4227
1637251350000|2021-11-18 16:02:30|||||||||438
1637251360000|2021-11-18 16:02:40|140.4|140.34|140.44|140.36|140.46|140.36|140.4|140.34|4815
1637251370000|2021-11-18 16:02:50|140.42|140.38|140.42|140.38|140.42|140.38|140.42|140.38|0
1637251380000|2021-11-18 16:03:00|140.44|140.34|140.44|140.36|140.46|140.36|140.36|140.34|8427
1637251390000|2021-11-18 16:03:10|140.42|140.34|140.46|140.4|140.46|140.4|140.42|140.34|10093
1637251400000|2021-11-18 16:03:20|140.44|140.36|140.44|140.36|140.44|140.36|140.44|140.34|18561
1637251410000|2021-11-18 16:03:30|140.42|140.34|140.38|140.34|140.42|140.34|140.38|140.34|0
1637251440000|2021-11-18 16:04:00|140.36|140.32|140.36|140.3|140.36|140.32|140.36|140.3|7763
1637251470000|2021-11-18 16:04:30||140.34||140.3||140.34||140.3|2954
1637251480000|2021-11-18 16:04:40|||||||||356
1637251510000|2021-11-18 16:05:10|140.38|140.26|140.52|140.44|140.52|140.44|140.38|140.26|50680
1637251530000|2021-11-18 16:05:30|140.5|140.42|140.5|140.4|140.5|140.42|140.48|140.4|608
1637251540000|2021-11-18 16:05:40|140.48|140.42|140.48|140.4|140.48|140.42|140.48|140.4|0
1637251550000|2021-11-18 16:05:50|140.5|140.42|140.52|140.42|140.52|140.44|140.5|140.42|0
1637251560000|2021-11-18 16:06:00|140.5||140.5||140.5||140.5||100
1637251570000|2021-11-18 16:06:10|140.52||140.5||140.52||140.5||0
1637251600000|2021-11-18 16:06:40|140.42|140.4|140.46|140.38|140.46|140.4|140.42|140.34|10735
1637251620000|2021-11-18 16:07:00|140.48|140.4|140.5|140.44|140.5|140.44|140.46|140.4|12821
1637251630000|2021-11-18 16:07:10|140.52|140.46|140.58|140.52|140.68|140.58|140.52|140.46|8136
1637251640000|2021-11-18 16:07:20|||||||||750
1637251650000|2021-11-18 16:07:30|140.56|140.5|140.54|140.52|140.56|140.52|140.5|140.44|24958
1637251660000|2021-11-18 16:07:40|140.56||140.56||140.56||140.56||4955
1637251670000|2021-11-18 16:07:50|140.58|140.54|140.64|140.58|140.64|140.58|140.58|140.54|13466
1637251680000|2021-11-18 16:08:00|140.66|140.62|140.64|140.58|140.66|140.62|140.64|140.58|2944
1637251690000|2021-11-18 16:08:10|140.62|140.54|140.58|140.5|140.62|140.54|140.58|140.5|2750
1637251700000|2021-11-18 16:08:20|140.56|140.54|140.66|140.58|140.68|140.6|140.56|140.54|10175
1637251710000|2021-11-18 16:08:30|140.68|140.56|140.68|140.58|140.68|140.6|140.68|140.56|0
1637251720000|2021-11-18 16:08:40||140.6||140.6||140.6||140.58|0
1637251780000|2021-11-18 16:09:40|140.66|140.58|140.64|140.58|140.68|140.58|140.64|140.54|2982
1637251800000|2021-11-18 16:10:00|140.62|140.56|140.56|140.52|140.62|140.56|140.56|140.52|19836
1637251830000|2021-11-18 16:10:30|140.54|140.48|140.48|140.4|140.54|140.5|140.48|140.4|3546
1637251840000|2021-11-18 16:10:40||140.38||140.38||140.38||140.38|0
1637251850000|2021-11-18 16:10:50||140.4||140.4||140.4||140.4|0
1637251860000|2021-11-18 16:11:00|||||||||5000
1637251870000|2021-11-18 16:11:10|140.46|140.42|140.48|140.42|140.48|140.42|140.46|140.42|8618
1637251880000|2021-11-18 16:11:20|140.5|140.44|140.54|140.48|140.54|140.48|140.48|140.44|21903
1637251930000|2021-11-18 16:12:10|140.56|140.5|140.56|140.5|140.58|140.5|140.54|140.5|6899
1637251940000|2021-11-18 16:12:20|||||||||702
1637251960000|2021-11-18 16:12:40|140.54|140.52|140.54|140.5|140.54|140.52|140.54|140.5|1847
1637251980000|2021-11-18 16:13:00|140.56|140.52|140.56|140.54|140.58|140.54|140.56|140.5|15612
1637252000000|2021-11-18 16:13:20|140.58|140.5|140.6|140.56|140.6|140.56|140.58|140.5|20142
1637252010000|2021-11-18 16:13:30|140.58|140.52|140.58|140.5|140.58|140.54|140.58|140.5|1652
1637252040000|2021-11-18 16:14:00|140.56||140.56||140.56||140.56||3
1637252060000|2021-11-18 16:14:20|||||||||10000
1637252100000|2021-11-18 16:15:00|140.61|140.5|140.61|140.5|140.61|140.5|140.61|140.5|0
1637252160000|2021-11-18 16:16:00|140.56|140.45|140.59|140.5|140.59|140.5|140.54|140.45|1500
1637252170000|2021-11-18 16:16:10|140.54|140.45|140.64|140.55|140.69|140.6|140.54|140.45|577
1637252180000|2021-11-18 16:16:20|140.69|140.6|140.67|140.56|140.69|140.6|140.64|140.55|2437
1637252190000|2021-11-18 16:16:30|140.62|140.51|140.62|140.51|140.62|140.51|140.62|140.51|0
1637252220000|2021-11-18 16:17:00|140.67|140.56|140.71|140.58|140.71|140.58|140.66|140.53|2714
1637252230000|2021-11-18 16:17:10|140.66|140.53|140.66|140.55|140.69|140.58|140.64|140.53|0
1637252240000|2021-11-18 16:17:20|140.71|140.6|140.71|140.62|140.71|140.62|140.66|140.57|0
1637252260000|2021-11-18 16:17:40|140.66|140.57|140.66|140.57|140.71|140.62|140.66|140.57|0
1637252270000|2021-11-18 16:17:50|140.71|140.62|140.77|140.66|140.77|140.68|140.66|140.57|413
1637252280000|2021-11-18 16:18:00|140.72|140.61|140.72|140.61|140.72|140.61|140.72|140.61|0
1637252290000|2021-11-18 16:18:10|140.77|140.66|140.62|140.53|140.77|140.68|140.62|140.51|4278
1637252300000|2021-11-18 16:18:20|140.67|140.58|140.62|140.53|140.67|140.58|140.62|140.53|0
1637252310000|2021-11-18 16:18:30|140.67|140.58|140.69|140.58|140.69|140.58|140.64|140.53|0
1637252320000|2021-11-18 16:18:40|140.64|140.53|140.62|140.53|140.69|140.58|140.62|140.53|1678
1637252330000|2021-11-18 16:18:50|140.67|140.49|140.67|140.54|140.67|140.54|140.67|140.49|0
1637252340000|2021-11-18 16:19:00|140.62|140.49|140.65|140.54|140.65|140.54|140.6|140.49|0
1637252370000|2021-11-18 16:19:30|140.58|140.49|140.58|140.49|140.58|140.49|140.58|140.49|0
1637252400000|2021-11-18 16:20:00|140.62|140.56|140.67|140.56|140.67|140.56|140.62|140.51|32
1637252430000|2021-11-18 16:20:30|140.62|140.51|140.72|140.63|140.79|140.66|140.62|140.51|2417
1637252460000|2021-11-18 16:21:00|140.77|140.68|140.77|140.68|140.77|140.68|140.77|140.68|0
1637252470000|2021-11-18 16:21:10|140.72|140.63|140.7|140.63|140.75|140.68|140.7|140.63|0
1637252480000|2021-11-18 16:21:20|140.77|140.68|140.72|140.63|140.77|140.68|140.72|140.63|3580
1637252490000|2021-11-18 16:21:30|140.77|140.68|140.77|140.68|140.77|140.68|140.77|140.68|0
1637252500000|2021-11-18 16:21:40|140.74|140.7|140.76|140.65|140.81|140.7|140.74|140.65|1
1637252510000|2021-11-18 16:21:50|140.81|140.7|140.74|140.65|140.81|140.7|140.74|140.65|0
1637252530000|2021-11-18 16:22:10|140.79|140.7|140.68|140.57|140.79|140.7|140.68|140.57|971
1637252540000|2021-11-18 16:22:20|140.73|140.62|140.73|140.62|140.73|140.62|140.73|140.62|0
1637252550000|2021-11-18 16:22:30|140.68|140.57|140.71|140.62|140.71|140.62|140.66|140.57|0
1637252560000|2021-11-18 16:22:40|140.66|140.57|140.66|140.57|140.71|140.62|140.66|140.57|0
1637252570000|2021-11-18 16:22:50|140.71|140.62|140.71|140.62|140.71|140.62|140.71|140.62|0
1637252580000|2021-11-18 16:23:00|140.66|140.57|140.66|140.57|140.71|140.62|140.66|140.57|0
1637252590000|2021-11-18 16:23:10|140.71|140.62|140.73|140.62|140.73|140.62|140.66|140.57|749
1637252600000|2021-11-18 16:23:20|140.68|140.57|140.68|140.59|140.68|140.59|140.68|140.57|0
1637252620000|2021-11-18 16:23:40|140.73|140.64|140.73|140.64|140.73|140.64|140.73|140.64|0
1637252630000|2021-11-18 16:23:50|140.7|140.59|140.77|140.66|140.77|140.66|140.7|140.59|623
1637252640000|2021-11-18 16:24:00|140.72|140.64|140.77|140.66|140.77|140.66|140.72|140.61|227
1637252650000|2021-11-18 16:24:10|140.72|140.61|140.73|140.62|140.73|140.62|140.68|140.57|0
1637252660000|2021-11-18 16:24:20|140.68|140.57|140.77|140.66|140.77|140.66|140.68|140.57|4624
1637252670000|2021-11-18 16:24:30|140.72|140.61|140.72|140.61|140.72|140.61|140.72|140.61|0
1637252680000|2021-11-18 16:24:40|140.77|140.66|140.76|140.63|140.81|140.68|140.72|140.61|2135
1637252690000|2021-11-18 16:24:50|140.81|140.68|140.74|140.63|140.81|140.68|140.74|140.63|0
1637252700000|2021-11-18 16:25:00|140.76|140.72|140.78|140.67|140.83|140.72|140.76|140.67|468
1637252710000|2021-11-18 16:25:10|140.8|140.72|140.8|140.67|140.85|140.72|140.8|140.67|35
1637252720000|2021-11-18 16:25:20|140.85|140.69|140.8|140.71|140.85|140.76|140.8|140.69|0
1637252730000|2021-11-18 16:25:30|140.85|140.76|140.87|140.78|140.87|140.78|140.82|140.73|2645
1637252740000|2021-11-18 16:25:40|140.81|140.72|140.82|140.75|140.87|140.8|140.8|140.67|4586
1637252750000|2021-11-18 16:25:50|140.87|140.8|140.87|140.76|140.87|140.8|140.82|140.71|996
1637252760000|2021-11-18 16:26:00|140.82|140.71|140.85|140.74|140.85|140.74|140.8|140.69|0
1637252770000|2021-11-18 16:26:10|140.8|140.69|140.85|140.76|140.87|140.76|140.8|140.69|1500
1637252780000|2021-11-18 16:26:20|140.8|140.71|140.8|140.71|140.85|140.76|140.8|140.71|0
1637252790000|2021-11-18 16:26:30|140.85|140.76|140.85|140.78|140.85|140.78|140.8|140.71|0
1637252810000|2021-11-18 16:26:50|140.8|140.76|140.87|140.76|140.87|140.78|140.8|140.71|2405
1637252820000|2021-11-18 16:27:00|140.82|140.71|140.82|140.71|140.82|140.71|140.82|140.71|0
1637252830000|2021-11-18 16:27:10|140.87|140.76|140.8|140.71|140.87|140.76|140.8|140.67|1659
1637252840000|2021-11-18 16:27:20|140.85|140.76|140.8|140.71|140.87|140.76|140.8|140.71|0
1637252850000|2021-11-18 16:27:30|140.81|140.72|140.76|140.67|140.81|140.72|140.76|140.67|0
1637252860000|2021-11-18 16:27:40|140.81|140.72|140.76|140.67|140.83|140.72|140.76|140.65|1029
1637252870000|2021-11-18 16:27:50|140.81|140.72|140.81|140.7|140.81|140.72|140.76|140.65|0
1637252880000|2021-11-18 16:28:00|140.76|140.65|140.81|140.72|140.81|140.72|140.76|140.63|1200
1637252890000|2021-11-18 16:28:10|140.85|140.74|140.8|140.69|140.85|140.76|140.8|140.69|1127
1637252900000|2021-11-18 16:28:20|140.85|140.74|140.8|140.69|140.85|140.74|140.8|140.69|0
1637252910000|2021-11-18 16:28:30|140.85|140.74|140.8|140.69|140.85|140.74|140.8|140.69|0
1637252920000|2021-11-18 16:28:40|140.85|140.74|140.8|140.69|140.85|140.74|140.8|140.69|0
1637252930000|2021-11-18 16:28:50|140.86|140.75|140.94|140.83|140.99|140.88|140.86|140.75|27112
1637252940000|2021-11-18 16:29:00|140.96|140.9|140.97|140.88|141.03|140.9|140.94|140.83|4026
1637252950000|2021-11-18 16:29:10|140.92|140.83|140.96|140.85|141.03|140.92|140.92|140.83|9
1637252960000|2021-11-18 16:29:20|140.99|140.9|140.94|140.83|141.01|140.9|140.94|140.83|4743
1637252970000|2021-11-18 16:29:30|140.9|140.79|140.94|140.81|141.01|140.88|140.9|140.79|9808
1637252980000|2021-11-18 16:29:40|140.99|140.88|140.99|140.86|140.99|140.88|140.92|140.81|0
1637252990000|2021-11-18 16:29:50|140.94|140.81|140.99|140.88|140.99|140.88|140.92|140.81|53
1637308800000|2021-11-19 08:00:00|142.64|142.1|142.56|142.22|142.64|142.22|142.56|142.1|10818
1637308810000|2021-11-19 08:00:10|142.54|142.2|142.22|141.94|142.54|142.2|142.08|141.9|21375
1637308820000|2021-11-19 08:00:20|142.2|141.9|142.16|141.9|142.22|141.98|142.12|141.9|4102
1637308830000|2021-11-19 08:00:30|142.14|141.92|142.02|141.8|142.14|141.98|142|141.62|49089
1637308840000|2021-11-19 08:00:40|||||||||3898
1637308850000|2021-11-19 08:00:50|141.54|141.74|142.1|141.78|142.22|141.9|141.52|141.3|213573
1637308860000|2021-11-19 08:01:00|141.52|141.76|141.34|140.98|141.52|141.76|141.32|140.92|63321
1637308870000|2021-11-19 08:01:10|141.32|140.94|141.36|141.1|141.42|141.16|141.26|140.94|23774
1637308880000|2021-11-19 08:01:20|141.38|141.12|141.32|141.08|141.46|141.26|141.32|141.08|10100
1637308890000|2021-11-19 08:01:30|141.4|141.1|141.46|141.2|141.46|141.24|141.4|141.1|3971
1637308900000|2021-11-19 08:01:40|141.52|141.22|141.58|141.42|141.72|141.42|141.52|141.2|2892
1637308910000|2021-11-19 08:01:50|141.56|141.34|141.48|141.22|141.56|141.42|141.48|141.22|29580
1637308920000|2021-11-19 08:02:00|141.52|141.24|141.56|141.32|141.68|141.32|141.52|141.24|0
1637308930000|2021-11-19 08:02:10|141.68|141.34|141.58|141.34|141.7|141.34|141.58|141.34|5511
1637308940000|2021-11-19 08:02:20|141.7|141.58|141.7|141.4|141.7|141.58|141.68|141.34|182
1637308950000|2021-11-19 08:02:30|141.78|141.46|142.08|141.72|142.08|141.72|141.78|141.46|2957
1637308960000|2021-11-19 08:02:40|142.1|141.74|142.1|141.76|142.14|141.76|142.08|141.74|7053
1637308980000|2021-11-19 08:03:00|142.12||142.08||142.14||142.08||25
1637308990000|2021-11-19 08:03:10|142.1||142.1||142.12||142.1||0
1637309000000|2021-11-19 08:03:20|142.12||142.12||142.12||142.12||0
1637309010000|2021-11-19 08:03:30|142.14|141.8|141.9|141.64|142.2|141.9|141.9|141.64|6002
1637309020000|2021-11-19 08:03:40|||||||||1214
1637309040000|2021-11-19 08:04:00|141.92|141.66|142|141.7|142.02|141.7|141.92|141.66|1471
1637309050000|2021-11-19 08:04:10||141.72||141.72||141.72||141.72|2044
1637309060000|2021-11-19 08:04:20||141.7||141.7||141.7||141.7|2675
1637309070000|2021-11-19 08:04:30||141.72||141.72||141.72||141.72|3032
1637309080000|2021-11-19 08:04:40|142.02|141.74|142.02|141.8|142.02|141.8|142.02|141.74|342
1637309090000|2021-11-19 08:04:50|142|141.76|142.02|141.82|142.02|141.82|142|141.7|23
1637309100000|2021-11-19 08:05:00|142.06|141.8|142.42|142.16|142.44|142.18|142.06|141.76|3393
1637309110000|2021-11-19 08:05:10|142.4|142.2|142.32|142.2|142.4|142.2|142.32|142.2|1150
1637309120000|2021-11-19 08:05:20|142.3|142.22|142.32|142.14|142.42|142.22|142.18|142.1|17064
1637309130000|2021-11-19 08:05:30||142.16||142.16||142.16||142.16|250
1637309140000|2021-11-19 08:05:40|142.34|142.18|142.5|142.32|142.62|142.32|142.34|142.18|11678
1637309150000|2021-11-19 08:05:50|142.56|142.3|142.48|142.32|142.56|142.32|142.48|142.3|771
1637309160000|2021-11-19 08:06:00|142.56|142.34|142.56|142.34|142.56|142.34|142.56|142.34|0
1637309170000|2021-11-19 08:06:10|142.54|142.32|142.34|142.24|142.54|142.32|142.34|142.22|4591
1637309180000|2021-11-19 08:06:20|142.32|142.22|142.4|142.24|142.4|142.24|142.3|142.18|8657
1637309190000|2021-11-19 08:06:30||142.26||142.28||142.28||142.26|0
1637309200000|2021-11-19 08:06:40|142.56|142.32|142.24|142.1|142.56|142.34|142.24|142.08|16038
1637309210000|2021-11-19 08:06:50|142.34|142.12|142.26|142.14|142.36|142.14|142.26|142.12|1029
1637309220000|2021-11-19 08:07:00|142.24|142.16|142.32|142.1|142.36|142.16|142.16|142.08|8082
1637309230000|2021-11-19 08:07:10|142.3|142.12|142.3|142.1|142.44|142.18|142.16|142.08|1475
1637309240000|2021-11-19 08:07:20|142.36|142.12|142.36|142.14|142.44|142.14|142.34|142.12|0
1637309250000|2021-11-19 08:07:30|142.4|142.16|142.36|142.2|142.4|142.2|142.36|142.16|0
1637309260000|2021-11-19 08:07:40|142.34|142.22|142.06|141.96|142.34|142.22|142.06|141.88|12120
1637309270000|2021-11-19 08:07:50|142.14|141.9|141.92|141.76|142.14|141.9|141.92|141.72|2730
1637309280000|2021-11-19 08:08:00|141.9|141.74|141.78|141.62|141.96|141.74|141.78|141.58|10804
1637309290000|2021-11-19 08:08:10|141.76|141.64|141.88|141.64|141.94|141.64|141.76|141.64|8808
1637309300000|2021-11-19 08:08:20|141.86|141.66|142.08|141.8|142.1|141.8|141.86|141.66|5392
1637309310000|2021-11-19 08:08:30|142.06||142.04||142.06||142.04||0
1637309320000|2021-11-19 08:08:40|142.02|141.78|141.82|141.66|142.04|141.8|141.76|141.64|84602
1637309330000|2021-11-19 08:08:50|141.94|141.68|141.94|141.74|141.96|141.74|141.92|141.68|8330
1637309340000|2021-11-19 08:09:00|141.96|141.76|142.02|141.78|142.04|141.78|141.96|141.76|0
1637309350000|2021-11-19 08:09:10|141.98|141.76|141.92|141.76|141.98|141.76|141.92|141.76|0
1637309360000|2021-11-19 08:09:20|141.94|141.78|141.7|141.54|141.94|141.78|141.64|141.54|19832
1637309370000|2021-11-19 08:09:30|141.68||141.66||141.68||141.66||0
1637309380000|2021-11-19 08:09:40|141.62|141.5|141.6|141.42|141.62|141.5|141.6|141.42|582
1637309440000|2021-11-19 08:10:40|141.58|141.38|141.26|141.02|141.58|141.38|141.14|140.96|11942
1637309460000|2021-11-19 08:11:00|||||||||187
1637309470000|2021-11-19 08:11:10|141.24|141|141.22|141.02|141.24|141.02|141.22|141|200
1637309480000|2021-11-19 08:11:20|141.2|141|141.06|140.8|141.2|141|141.06|140.8|5817
1637309490000|2021-11-19 08:11:30|141.02|140.82|141|140.8|141.02|140.82|141|140.8|0
1637309510000|2021-11-19 08:11:50|140.98|140.76|140.88|140.66|140.98|140.76|140.88|140.66|2411
1637309520000|2021-11-19 08:12:00||140.68||140.66||140.68||140.66|0
1637309530000|2021-11-19 08:12:10|140.86|140.6|140.78|140.58|140.86|140.6|140.78|140.58|438
1637309540000|2021-11-19 08:12:20|140.76|140.56|140.7|140.56|140.76|140.56|140.7|140.56|3017
1637309550000|2021-11-19 08:12:30|140.68|140.46|140.58|140.36|140.68|140.46|140.58|140.28|19101
1637309560000|2021-11-19 08:12:40|140.54|140.34|140.4|140.28|140.58|140.36|140.4|140.28|27008
1637309570000|2021-11-19 08:12:50|140.38|140.22|140.38|140.24|140.46|140.24|140.22|140.1|14564
1637309580000|2021-11-19 08:13:00|140.36|140.22|140.38|140.18|140.38|140.26|140.28|140.1|24218
1637309590000|2021-11-19 08:13:10|140.54|140.28|140.44|140.28|140.54|140.3|140.44|140.18|907
1637309600000|2021-11-19 08:13:20|140.5|140.3|140.66|140.44|140.72|140.46|140.44|140.28|4000
1637309610000|2021-11-19 08:13:30|140.56||140.62||140.68||140.56||0
1637309620000|2021-11-19 08:13:40|140.5|140.42|140.64|140.46|140.64|140.46|140.5|140.42|1750
1637309640000|2021-11-19 08:14:00|140.44|140.44|140.42|140.26|140.44|140.44|140.38|140.22|44145
1637309650000|2021-11-19 08:14:10|140.4|140.24|140.12|139.92|140.42|140.24|140.08|139.84|59757
1637309660000|2021-11-19 08:14:20|140.16|139.94|140.34|140.18|140.38|140.18|140.16|139.94|12980
1637309670000|2021-11-19 08:14:30|140.32||140.32||140.32||140.32||0
1637309680000|2021-11-19 08:14:40|140.34|140.2|140.48|140.2|140.5|140.2|140.34|140.2|16497
1637309690000|2021-11-19 08:14:50|140.46|140.22|140.46|140.32|140.46|140.38|140.46|140.22|1500
1637309700000|2021-11-19 08:15:00|140.48|140.34|140.46|140.32|140.48|140.36|140.46|140.32|32953
1637309720000|2021-11-19 08:15:20|140.44|140.24|140.28|140.12|140.44|140.24|140.24|140.1|536
1637309730000|2021-11-19 08:15:30|140.26|140.14|140.24|140.08|140.28|140.14|140.1|140.06|38654
1637309740000|2021-11-19 08:15:40|140.22|140.1|140.24|140.1|140.24|140.1|140.22|140.1|70
1637309760000|2021-11-19 08:16:00|140.34|140.12|140.56|140.34|140.58|140.34|140.34|140.12|20969
1637309770000|2021-11-19 08:16:10|||||||||3304
1637309780000|2021-11-19 08:16:20|140.54|140.32|140.52|140.3|140.54|140.32|140.52|140.3|0
1637309790000|2021-11-19 08:16:30|||||||||500
1637309820000|2021-11-19 08:17:00|140.5|140.32|140.5|140.32|140.5|140.32|140.5|140.32|1791
1637309830000|2021-11-19 08:17:10|140.54|140.3|140.52|140.34|140.54|140.34|140.52|140.3|5000
1637309840000|2021-11-19 08:17:20||140.3||140.3||140.3||140.3|0
1637309850000|2021-11-19 08:17:30||140.32||140.32||140.32||140.32|0
1637309860000|2021-11-19 08:17:40||140.3||140.3||140.3||140.3|0
1637309880000|2021-11-19 08:18:00|140.54|140.34|140.52|140.34|140.54|140.36|140.52|140.34|271
1637309900000|2021-11-19 08:18:20|140.5|140.3|140.34|140.1|140.5|140.3|140.12|140|32282
1637309910000|2021-11-19 08:18:30|140.32|140.08|140.28|140.08|140.32|140.08|140.28|140.06|0
1637309930000|2021-11-19 08:18:50|140.32||140.28||140.32||140.28||200
1637309950000|2021-11-19 08:19:10|140.32||140.32||140.32||140.32||5639
1637309960000|2021-11-19 08:19:20|140.3|140.1|140.3|140.12|140.3|140.12|140.3|140.06|3785
1637309970000|2021-11-19 08:19:30|140.28|140.1|140.02|139.9|140.28|140.1|139.9|139.72|21892
1637309980000|2021-11-19 08:19:40|140.06|139.92|140.06|139.96|140.06|139.96|140.02|139.92|1548
1637309990000|2021-11-19 08:19:50|||||||||61
1637310000000|2021-11-19 08:20:00|140.08|139.98|140.1|139.98|140.1|140|140.04|139.92|22200
1637310010000|2021-11-19 08:20:10|140.08|140|140.08|139.94|140.08|140|140.08|139.94|1930
1637310020000|2021-11-19 08:20:20|||||||||2858
1637310030000|2021-11-19 08:20:30|140.06|139.84|140.08|139.9|140.1|139.92|140.02|139.84|259
1637310040000|2021-11-19 08:20:40|140.06||140.04||140.06||140.04||11227
1637310060000|2021-11-19 08:21:00|140.1|139.92|140.1|139.96|140.1|139.96|140.08|139.92|4072
1637310070000|2021-11-19 08:21:10|||||||||1786
1637310080000|2021-11-19 08:21:20|140.08|139.94|140.08|139.92|140.1|139.94|140.06|139.92|0
1637310090000|2021-11-19 08:21:30||139.96||139.96||139.96||139.96|0
1637310100000|2021-11-19 08:21:40|140.1|139.98|140.14|140.02|140.14|140.02|140.1|139.98|1012
1637310110000|2021-11-19 08:21:50|140.12|140|140.16|139.98|140.18|140|140.12|139.96|62
1637310120000|2021-11-19 08:22:00|140.14|139.96|140.16|139.98|140.18|139.98|140.1|139.96|0
1637310130000|2021-11-19 08:22:10|140.18||140.18||140.18||140.14||0
1637310150000|2021-11-19 08:22:30|||||||||11097
1637310170000|2021-11-19 08:22:50|140.16||140.16||140.16||140.16||3
1637310180000|2021-11-19 08:23:00|140.14|139.96|140.12|139.96|140.14|139.96|140.12|139.96|0
1637310190000|2021-11-19 08:23:10|140.14|139.98|140.14|139.98|140.14|139.98|140.14|139.98|0
1637310200000|2021-11-19 08:23:20|||||||||1767
1637310210000|2021-11-19 08:23:30|140.12|139.96|139.98|139.9|140.12|139.96|139.96|139.88|6566
1637310220000|2021-11-19 08:23:40|140|139.88|139.96|139.82|140|139.88|139.92|139.8|11157
1637310240000|2021-11-19 08:24:00|139.92||139.92||139.92||139.92||0
1637310260000|2021-11-19 08:24:20|139.96|139.84|139.96|139.88|139.96|139.88|139.96|139.84|7917
1637310270000|2021-11-19 08:24:30|140.04|139.86|140.14|139.98|140.14|139.98|140.04|139.86|13008
1637310290000|2021-11-19 08:24:50|140.12|139.96|140.14|140|140.14|140|140.12|139.96|2875
1637310300000|2021-11-19 08:25:00|||||||||1785
1637310320000|2021-11-19 08:25:20|140.12|139.98|140.04|139.88|140.12|140|140.04|139.86|3767
1637310330000|2021-11-19 08:25:30||139.94||139.94||139.94||139.94|9282
1637310340000|2021-11-19 08:25:40|140.06|139.96|140|139.94|140.06|139.96|140|139.94|13412
1637310350000|2021-11-19 08:25:50|139.98|139.86|139.92|139.84|139.98|139.86|139.88|139.8|5927
1637310360000|2021-11-19 08:26:00|139.88||139.92||139.92||139.88||183
1637310370000|2021-11-19 08:26:10|139.94|139.88|140|139.84|140.06|139.9|139.94|139.84|12380
1637310380000|2021-11-19 08:26:20||139.9||139.86||139.9||139.84|0
1637310390000|2021-11-19 08:26:30|||||||||1787
1637310400000|2021-11-19 08:26:40||139.9||139.9||139.9||139.9|1788
1637310420000|2021-11-19 08:27:00|140.02|139.92|140.24|140.06|140.26|140.06|140.02|139.92|12643
1637310430000|2021-11-19 08:27:10|140.22||140.22||140.22||140.22||0
1637310440000|2021-11-19 08:27:20|||||||||7089
1637310450000|2021-11-19 08:27:30|140.24|140.14|140.56|140.34|140.56|140.34|140.24|140.14|1932
1637310460000|2021-11-19 08:27:40|140.54||140.52||140.54||140.48||0
1637310470000|2021-11-19 08:27:50|140.54|140.36|140.62|140.52|140.7|140.52|140.5|140.36|0
1637310480000|2021-11-19 08:28:00|140.7|140.56|140.84|140.68|140.86|140.68|140.7|140.56|1349
1637310490000|2021-11-19 08:28:10|140.82|140.7|140.7|140.6|140.86|140.7|140.68|140.58|14226
1637310500000|2021-11-19 08:28:20|140.64|140.58|140.66|140.5|140.72|140.58|140.62|140.46|5371
1637310520000|2021-11-19 08:28:40||140.52||140.54||140.54||140.52|76
1637310530000|2021-11-19 08:28:50|140.64|140.52|140.36|140.26|140.64|140.58|140.36|140.26|11459
1637310540000|2021-11-19 08:29:00|140.34|140.18|140.4|140.26|140.5|140.34|140.3|140.18|54713
1637310560000|2021-11-19 08:29:20|140.38|140.18|140.1|139.96|140.38|140.18|140.1|139.94|10247
1637310570000|2021-11-19 08:29:30|140.12|139.94|140.12|139.96|140.2|139.96|140.12|139.94|4109
1637310580000|2021-11-19 08:29:40|||||||||2127
1637310590000|2021-11-19 08:29:50|140.14|139.98|140.22|140.06|140.28|140.06|140.14|139.98|24897
1637310600000|2021-11-19 08:30:00|140.14|140.08|140.24|140.14|140.44|140.26|140.14|140.08|15540
1637310610000|2021-11-19 08:30:10|140.28|140.16|140.3|140.14|140.32|140.16|140.28|140.14|500
1637310620000|2021-11-19 08:30:20|140.28|140.16|140.3|140.16|140.32|140.16|140.28|140.16|44
1637310630000|2021-11-19 08:30:30|140.28|140.14|140.08|139.96|140.28|140.14|140.04|139.9|21623
1637310640000|2021-11-19 08:30:40|140.1|139.98|140.12|140.02|140.12|140.02|140.08|139.98|3509
1637310650000|2021-11-19 08:30:50|140.2|140.04|140.18|140.08|140.26|140.08|140.12|140.02|23057
1637310660000|2021-11-19 08:31:00|140.2||140.2||140.24||140.18||0
1637310680000|2021-11-19 08:31:20|140.24|140.1|140.28|140.12|140.28|140.12|140.24|140.08|4021
1637310710000|2021-11-19 08:31:50|140.3|140.14|140.36|140.2|140.38|140.2|140.3|140.14|6285
1637310740000|2021-11-19 08:32:20|140.34|140.18|140.32|140.2|140.34|140.2|140.3|140.16|1813
1637310760000|2021-11-19 08:32:40|140.36|140.22|140.46|140.36|140.46|140.36|140.36|140.22|7048
1637310770000|2021-11-19 08:32:50|140.44|140.34|140.5|140.42|140.5|140.42|140.44|140.34|10386
1637310780000|2021-11-19 08:33:00|140.54|140.4|140.5|140.4|140.54|140.4|140.48|140.38|10502
1637310790000|2021-11-19 08:33:10|140.52||140.52||140.52||140.52||0
1637310810000|2021-11-19 08:33:30|140.5|140.38|140.5|140.4|140.5|140.4|140.46|140.32|41922
1637310820000|2021-11-19 08:33:40|140.48||140.48||140.48||140.48||0
1637310830000|2021-11-19 08:33:50|140.5||140.5||140.5||140.5||0
1637310840000|2021-11-19 08:34:00|140.48|140.38|140.52|140.4|140.52|140.4|140.48|140.38|1012
1637310850000|2021-11-19 08:34:10|140.5||140.52||140.52||140.5||705
1637310860000|2021-11-19 08:34:20|140.56|140.42|140.64|140.54|140.64|140.54|140.56|140.42|12619
1637310880000|2021-11-19 08:34:40|140.62|140.52|140.68|140.58|140.68|140.58|140.62|140.52|66843
1637310890000|2021-11-19 08:34:50|140.66|140.56|140.62|140.52|140.66|140.58|140.58|140.52|17394
1637310900000|2021-11-19 08:35:00|140.66|140.48|140.46|140.34|140.66|140.48|140.46|140.34|2633
1637310910000|2021-11-19 08:35:10|140.48|140.4|140.42|140.32|140.48|140.44|140.42|140.32|5884
1637310920000|2021-11-19 08:35:20|140.36|140.28|140.26|140.12|140.4|140.28|140.26|140.1|16980
1637310930000|2021-11-19 08:35:30|140.24|140.1|140.24|140.12|140.32|140.14|140.22|140.08|3583
1637310940000|2021-11-19 08:35:40||140.1||140.1||140.1||140.08|8917
1637310950000|2021-11-19 08:35:50|140.22|140.08|140.2|140.08|140.22|140.08|140.2|140.08|0
1637310960000|2021-11-19 08:36:00|140.18|140.06|140.28|140.12|140.3|140.12|140.12|139.96|9475
1637310970000|2021-11-19 08:36:10|140.26|140.14|140.32|140.16|140.42|140.24|140.26|140.14|2164
1637310980000|2021-11-19 08:36:20|140.3|140.14|140.3|140.16|140.32|140.16|140.28|140.14|0
1637310990000|2021-11-19 08:36:30|140.32||140.32||140.34||140.32||0
1637311000000|2021-11-19 08:36:40|140.34|140.2|140.34|140.2|140.36|140.22|140.32|140.18|0
1637311010000|2021-11-19 08:36:50|||||||||9993
1637311020000|2021-11-19 08:37:00|140.32|140.18|140.24|140.12|140.32|140.18|140.24|140.12|7269
1637311040000|2021-11-19 08:37:20|140.22|140.08|140.16|140.02|140.22|140.08|140.16|140.02|3440
1637311050000|2021-11-19 08:37:30|||||||||1785
1637311060000|2021-11-19 08:37:40||140.04||140.04||140.04||140.04|0
1637311070000|2021-11-19 08:37:50|140.2|140.06|140.38|140.24|140.4|140.24|140.2|140.06|11905
1637311090000|2021-11-19 08:38:10|140.36|140.22|140.1|139.96|140.36|140.22|140.1|139.96|2574
1637311110000|2021-11-19 08:38:30|140.12|139.98|140.1|139.98|140.12|139.98|140.1|139.98|0
1637311120000|2021-11-19 08:38:40|140.12|140|140.12|140.02|140.12|140.02|140.12|140|470
1637311130000|2021-11-19 08:38:50|140.14|140.12|140.14|140|140.18|140.12|140.12|139.98|75489
1637311140000|2021-11-19 08:39:00|140.08|139.98|140.1|139.96|140.14|140|140.08|139.96|3286
1637311150000|2021-11-19 08:39:10|140.12|139.98|140.12|140|140.12|140|140.12|139.98|346
1637311160000|2021-11-19 08:39:20|140.14|140.02|140.26|140.14|140.3|140.22|140.14|140.02|29343
1637311170000|2021-11-19 08:39:30|140.28|140.16|140.22|140.14|140.28|140.16|140.22|140.14|1784
1637311180000|2021-11-19 08:39:40|140.2|140.1|140.16|140.08|140.2|140.1|140.14|140.08|2831
1637311190000|2021-11-19 08:39:50|140.14|140.02|140.08|140|140.14|140.02|140.08|139.94|8363
1637311200000|2021-11-19 08:40:00|140.06|139.98|140.06|139.96|140.06|139.98|140.06|139.96|443
1637311220000|2021-11-19 08:40:20|140.04|139.94|140.04|139.92|140.04|139.94|140.04|139.92|1549
1637311230000|2021-11-19 08:40:30||139.9||139.92||139.92||139.9|0
1637311240000|2021-11-19 08:40:40|140.06|139.96|140.04|139.96|140.06|139.96|140.04|139.96|0
1637311260000|2021-11-19 08:41:00|140.02|139.9|140|139.9|140.02|139.9|139.96|139.86|6397
1637311280000|2021-11-19 08:41:20|139.96|139.86|139.82|139.72|139.96|139.86|139.78|139.72|8686
1637311290000|2021-11-19 08:41:30|139.86|139.74|139.82|139.72|139.86|139.74|139.82|139.72|0
1637311300000|2021-11-19 08:41:40|139.8||139.8||139.8||139.8||10000
1637311320000|2021-11-19 08:42:00|139.82||139.82||139.82||139.82||2620
1637311340000|2021-11-19 08:42:20|139.8||139.8||139.8||139.8||0
1637311350000|2021-11-19 08:42:30|139.82|139.74|139.98|139.86|140|139.86|139.82|139.74|5205
1637311360000|2021-11-19 08:42:40||139.84||139.86||139.86||139.84|0
1637311370000|2021-11-19 08:42:50|139.94||139.94||139.94||139.94||307
1637311400000|2021-11-19 08:43:20|140|139.88|139.82|139.8|140.02|139.88|139.82|139.72|18531
1637311410000|2021-11-19 08:43:30|139.88|139.74|139.92|139.78|139.94|139.78|139.86|139.72|10274
1637311430000|2021-11-19 08:43:50|139.9|139.76|139.74|139.68|139.9|139.76|139.72|139.68|17310
1637311440000|2021-11-19 08:44:00|139.76|139.7|139.74|139.68|139.76|139.72|139.74|139.66|8433
1637311450000|2021-11-19 08:44:10|139.76||139.74||139.76||139.74||3790
1637311460000|2021-11-19 08:44:20|||||||||35826
1637311470000|2021-11-19 08:44:30|139.76|139.7|139.82|139.72|139.82|139.76|139.76|139.7|18543
1637311480000|2021-11-19 08:44:40|139.84|139.82|139.9|139.78|139.92|139.84|139.82|139.68|10961
1637311490000|2021-11-19 08:44:50|139.92|139.8|139.92|139.82|139.92|139.82|139.92|139.8|335
1637311500000|2021-11-19 08:45:00|139.96|139.92|139.98|139.86|140|139.92|139.92|139.8|4626
1637311510000|2021-11-19 08:45:10|||||||||1787
1637311520000|2021-11-19 08:45:20|140.02||140.02||140.04||140||500
1637311530000|2021-11-19 08:45:30|||||||||510
1637311540000|2021-11-19 08:45:40|140|139.84|139.98|139.86|140|139.86|139.98|139.84|75
1637311550000|2021-11-19 08:45:50|140||140||140||140||0
1637311560000|2021-11-19 08:46:00|139.96|139.84|139.98|139.84|140|139.86|139.88|139.82|6528
1637311570000|2021-11-19 08:46:10|139.96|139.82|139.78|139.68|139.96|139.82|139.78|139.68|22753
1637311580000|2021-11-19 08:46:20|139.76|139.66|139.78|139.66|139.8|139.68|139.7|139.6|9634
1637311590000|2021-11-19 08:46:30|139.8|139.72|139.88|139.74|139.88|139.74|139.8|139.72|0
1637311600000|2021-11-19 08:46:40|139.9||139.9||139.92||139.9||0
1637311610000|2021-11-19 08:46:50|139.88|139.68|139.84|139.74|139.88|139.74|139.82|139.68|2268
1637311620000|2021-11-19 08:47:00|139.86||139.86||139.86||139.86||2000
1637311630000|2021-11-19 08:47:10|139.84||139.86||139.88||139.84||0
1637311650000|2021-11-19 08:47:30|||||||||751
1637311660000|2021-11-19 08:47:40|139.84||139.86||139.86||139.82||0
1637311670000|2021-11-19 08:47:50|139.84|139.76|139.86|139.78|139.86|139.78|139.84|139.76|670
1637311680000|2021-11-19 08:48:00|139.92|139.8|139.82|139.76|140.02|139.86|139.82|139.76|23311
1637311690000|2021-11-19 08:48:10|139.8|139.7|139.78|139.7|139.8|139.7|139.78|139.7|6720
1637311700000|2021-11-19 08:48:20|139.84|139.66|139.8|139.68|139.86|139.68|139.8|139.66|3799
1637311710000|2021-11-19 08:48:30|139.78|139.7|139.8|139.68|139.8|139.7|139.78|139.66|13800
1637311720000|2021-11-19 08:48:40|139.82|139.72|139.84|139.7|139.9|139.74|139.82|139.68|19090
1637311750000|2021-11-19 08:49:10|139.82|139.68|139.78|139.62|139.82|139.68|139.78|139.6|0
1637311760000|2021-11-19 08:49:20|139.76|139.6|139.54|139.48|139.76|139.62|139.54|139.38|14758
1637311770000|2021-11-19 08:49:30|139.62|139.5|139.68|139.56|139.72|139.6|139.6|139.5|7003
1637311780000|2021-11-19 08:49:40|139.66|139.52|139.64|139.52|139.66|139.52|139.64|139.5|0
1637311790000|2021-11-19 08:49:50|||||||||3826
1637311800000|2021-11-19 08:50:00|||||||||16000
1637311810000|2021-11-19 08:50:10|139.68||139.66||139.68||139.66||0
1637311820000|2021-11-19 08:50:20|139.62||139.64||139.66||139.62||0
1637311830000|2021-11-19 08:50:30|139.62||139.66||139.68||139.62||2
1637311840000|2021-11-19 08:50:40|||||||||7119
1637311860000|2021-11-19 08:51:00|139.7|139.54|139.7|139.58|139.74|139.6|139.68|139.54|0
1637311870000|2021-11-19 08:51:10|139.64|139.56|139.62|139.54|139.68|139.56|139.6|139.54|104985
1637311880000|2021-11-19 08:51:20|139.6|139.52|139.5|139.44|139.6|139.52|139.5|139.44|34552
1637311900000|2021-11-19 08:51:40|139.48|139.42|139.46|139.38|139.48|139.42|139.44|139.34|3882
1637311910000|2021-11-19 08:51:50|139.48|139.4|139.48|139.4|139.64|139.52|139.44|139.38|122530
1637311920000|2021-11-19 08:52:00|139.46|139.38|139.36|139.26|139.46|139.38|139.3|139.14|9343
1637311930000|2021-11-19 08:52:10|||||||||14131
1637311940000|2021-11-19 08:52:20|139.34|139.24|139.34|139.24|139.34|139.24|139.34|139.24|7134
1637311950000|2021-11-19 08:52:30||139.26||139.26||139.26||139.26|0
1637311960000|2021-11-19 08:52:40|139.36|139.28|139.34|139.26|139.36|139.28|139.34|139.26|5801
1637311980000|2021-11-19 08:53:00|139.36|139.28|139.36|139.28|139.36|139.28|139.3|139.26|17949
1637311990000|2021-11-19 08:53:10|139.4|139.3|139.54|139.44|139.54|139.5|139.4|139.28|21562
1637312000000|2021-11-19 08:53:20|139.58|139.46|139.6|139.48|139.64|139.54|139.54|139.46|552
1637312010000|2021-11-19 08:53:30|139.64|139.5|139.66|139.54|139.68|139.54|139.62|139.5|0
1637312020000|2021-11-19 08:53:40|139.64|139.56|139.62|139.54|139.64|139.56|139.62|139.54|0
1637312030000|2021-11-19 08:53:50|139.64|139.62|139.88|139.76|139.9|139.76|139.64|139.54|19906
1637312040000|2021-11-19 08:54:00|139.86|139.74|139.86|139.78|139.88|139.78|139.8|139.74|8692
1637312050000|2021-11-19 08:54:10|139.84|139.76|139.62|139.52|139.84|139.76|139.62|139.52|14051
1637312060000|2021-11-19 08:54:20|139.6|139.5|139.54|139.46|139.6|139.5|139.54|139.44|2006
1637312070000|2021-11-19 08:54:30|139.58|139.48|139.72|139.58|139.76|139.58|139.58|139.48|33114
1637312080000|2021-11-19 08:54:40|139.74|139.6|139.76|139.62|139.76|139.62|139.74|139.6|53398
1637312090000|2021-11-19 08:54:50|139.74||139.76||139.76||139.74||0
1637312100000|2021-11-19 08:55:00|139.74|139.64|139.76|139.66|139.76|139.66|139.72|139.64|0
1637312110000|2021-11-19 08:55:10|139.74|139.58|139.66|139.56|139.74|139.66|139.66|139.54|21250
1637312120000|2021-11-19 08:55:20|139.64|139.5|139.64|139.52|139.64|139.52|139.64|139.5|0
1637312130000|2021-11-19 08:55:30|139.66|139.6|139.64|139.6|139.66|139.6|139.64|139.6|1250
1637312140000|2021-11-19 08:55:40|139.66|139.52|139.48|139.36|139.66|139.52|139.48|139.34|8201
1637312160000|2021-11-19 08:56:00|139.5|139.38|139.56|139.42|139.56|139.42|139.48|139.38|13554
1637312170000|2021-11-19 08:56:10|139.54||139.58||139.58||139.54||795
1637312180000|2021-11-19 08:56:20|139.54||139.54||139.54||139.54||0
1637312200000|2021-11-19 08:56:40|139.52|139.4|139.38|139.24|139.52|139.4|139.38|139.22|11025
1637312220000|2021-11-19 08:57:00|139.42|139.3|139.54|139.4|139.54|139.4|139.42|139.3|26517
1637312230000|2021-11-19 08:57:10|||||||||5564
1637312240000|2021-11-19 08:57:20|139.52||139.52||139.52||139.52||40
1637312250000|2021-11-19 08:57:30|139.54||139.54||139.54||139.54||600
1637312260000|2021-11-19 08:57:40||139.42||139.48||139.48||139.42|24935
1637312270000|2021-11-19 08:57:50|139.58|139.5|139.56|139.48|139.64|139.54|139.56|139.48|14805
1637312280000|2021-11-19 08:58:00||139.42||139.44||139.44||139.42|0
1637312290000|2021-11-19 08:58:10||139.48||139.48||139.48||139.48|1420
1637312320000|2021-11-19 08:58:40|139.54|139.42|139.56|139.5|139.56|139.5|139.48|139.42|36472
1637312330000|2021-11-19 08:58:50||139.46||139.48||139.48||139.46|0
1637312340000|2021-11-19 08:59:00|139.6|139.52|139.56|139.48|139.66|139.54|139.52|139.48|19435
1637312350000|2021-11-19 08:59:10|139.54|139.42|139.58|139.48|139.6|139.48|139.52|139.38|11307
1637312360000|2021-11-19 08:59:20|139.56|139.46|139.52|139.4|139.56|139.46|139.5|139.38|21317
1637312370000|2021-11-19 08:59:30|139.5|139.38|139.48|139.4|139.52|139.4|139.48|139.36|0
1637312380000|2021-11-19 08:59:40|||||||||1064
1637312400000|2021-11-19 09:00:00|139.44|139.36|139.42|139.36|139.44|139.36|139.42|139.36|2115
1637312440000|2021-11-19 09:00:40|||||||||5475
1637312470000|2021-11-19 09:01:10|139.44|139.38|139.48|139.38|139.48|139.38|139.44|139.36|25186
1637312480000|2021-11-19 09:01:20|139.46|139.36|139.46|139.36|139.46|139.36|139.46|139.36|700
1637312510000|2021-11-19 09:01:50|139.48|139.38|139.34|139.26|139.54|139.42|139.32|139.24|55822
1637312520000|2021-11-19 09:02:00|||||||||3564
1637312530000|2021-11-19 09:02:10|139.36|139.28|139.44|139.32|139.48|139.32|139.36|139.28|10343
1637312590000|2021-11-19 09:03:10|139.4|139.3|139.44|139.34|139.44|139.4|139.38|139.28|7777
1637312600000|2021-11-19 09:03:20|139.48|139.36|139.48|139.38|139.54|139.46|139.48|139.36|22444
1637312610000|2021-11-19 09:03:30|139.52|139.4|139.52|139.4|139.54|139.4|139.52|139.4|4
1637312620000|2021-11-19 09:03:40|139.5||139.5||139.5||139.5||0
1637312630000|2021-11-19 09:03:50||139.38||139.4||139.4||139.38|0
1637312650000|2021-11-19 09:04:10|139.52|139.42|139.52|139.42|139.52|139.42|139.52|139.42|69
1637312660000|2021-11-19 09:04:20|139.54|139.46|139.62|139.48|139.62|139.48|139.54|139.46|4285
1637312670000|2021-11-19 09:04:30|139.64|139.46|139.56|139.44|139.64|139.46|139.56|139.42|1500
1637312690000|2021-11-19 09:04:50|||||||||17437
1637312700000|2021-11-19 09:05:00|139.54|139.42|139.52|139.42|139.54|139.42|139.52|139.4|67
1637312710000|2021-11-19 09:05:10|139.5|139.4|139.4|139.34|139.5|139.4|139.4|139.3|4592
1637312720000|2021-11-19 09:05:20|||||||||1070
1637312730000|2021-11-19 09:05:30|||||||||8500
1637312750000|2021-11-19 09:05:50|||||||||29000
1637312760000|2021-11-19 09:06:00|139.38|139.3|139.26|139.16|139.38|139.3|139.26|139.16|7092
1637312770000|2021-11-19 09:06:10|||||||||6325
1637312780000|2021-11-19 09:06:20|139.3|139.18|139.28|139.18|139.3|139.18|139.24|139.16|2729
1637312790000|2021-11-19 09:06:30|||||||||2033
1637312800000|2021-11-19 09:06:40||139.16||139.18||139.18||139.16|21212
1637312810000|2021-11-19 09:06:50|||||||||648
1637312820000|2021-11-19 09:07:00|139.3|139.2|139.56|139.44|139.56|139.44|139.3|139.2|4629
1637312830000|2021-11-19 09:07:10|139.54||139.54||139.54||139.54||2749
1637312840000|2021-11-19 09:07:20|139.52|139.4|139.46|139.38|139.52|139.4|139.44|139.38|2104
1637312850000|2021-11-19 09:07:30|139.44||139.44||139.46||139.44||0
1637312860000|2021-11-19 09:07:40|139.42||139.44||139.44||139.42||700
1637312880000|2021-11-19 09:08:00|139.46|139.4|139.36|139.26|139.46|139.4|139.32|139.26|13122
1637312890000|2021-11-19 09:08:10|139.34|139.28|139.34|139.28|139.34|139.28|139.34|139.28|0
1637312900000|2021-11-19 09:08:20||139.26||139.28||139.28||139.26|0
1637312910000|2021-11-19 09:08:30|139.32||139.34||139.34||139.32||98
1637312920000|2021-11-19 09:08:40|139.32|139.24|139.24|139.16|139.32|139.24|139.24|139.16|6609
1637312930000|2021-11-19 09:08:50|139.28|139.18|139.3|139.2|139.34|139.26|139.24|139.18|8256
1637312940000|2021-11-19 09:09:00|139.35|139.2|139.33|139.2|139.35|139.2|139.28|139.15|0
1637312950000|2021-11-19 09:09:10|139.28|139.13|139.33|139.18|139.33|139.18|139.26|139.11|254
1637312960000|2021-11-19 09:09:20|139.28|139.13|139.33|139.22|139.33|139.22|139.28|139.13|0
1637312980000|2021-11-19 09:09:40|139.3|139.17|139.35|139.22|139.35|139.22|139.3|139.17|526
1637313000000|2021-11-19 09:10:00|139.45|139.26|139.45|139.26|139.45|139.26|139.4|139.21|1034
1637313010000|2021-11-19 09:10:10|139.4|139.21|139.38|139.21|139.4|139.21|139.38|139.21|0
1637313020000|2021-11-19 09:10:20|139.43|139.26|139.43|139.26|139.43|139.26|139.43|139.26|0
1637313030000|2021-11-19 09:10:30|139.38|139.21|139.43|139.26|139.43|139.26|139.38|139.21|0
1637313040000|2021-11-19 09:10:40|139.36|139.21|139.35|139.22|139.41|139.26|139.3|139.17|866
1637313050000|2021-11-19 09:10:50|139.24|139.11|139.31|139.16|139.35|139.18|139.24|139.11|941
1637313060000|2021-11-19 09:11:00|139.28|139.13|139.28|139.11|139.33|139.16|139.28|139.11|0
1637313070000|2021-11-19 09:11:10|139.33|139.16|139.24|139.13|139.33|139.18|139.24|139.13|0
1637313080000|2021-11-19 09:11:20|139.29|139.18|139.29|139.18|139.29|139.18|139.29|139.18|0
1637313100000|2021-11-19 09:11:40|139.24|139.13|139.29|139.18|139.29|139.2|139.24|139.13|0
1637313110000|2021-11-19 09:11:50|139.24|139.13|139.29|139.18|139.29|139.18|139.24|139.13|0
1637313120000|2021-11-19 09:12:00|139.27|139.13|139.2|139.09|139.27|139.18|139.2|139.09|37
1637313130000|2021-11-19 09:12:10|139.18|139.03|139.18|139.01|139.23|139.08|139.18|139.01|0
1637313140000|2021-11-19 09:12:20|139.23|139.05|139.18|139.05|139.23|139.1|139.18|139.05|0
1637313150000|2021-11-19 09:12:30|139.23|139.1|139.23|139.1|139.23|139.1|139.23|139.1|0
1637313180000|2021-11-19 09:13:00|139.18|139.07|139.18|139.05|139.23|139.12|139.18|139.05|0
1637313190000|2021-11-19 09:13:10|139.23|139.1|139.29|139.16|139.29|139.16|139.18|139.05|1582
1637313200000|2021-11-19 09:13:20|139.24|139.11|139.31|139.2|139.31|139.2|139.24|139.11|0
1637313210000|2021-11-19 09:13:30|139.26|139.15|139.34|139.15|139.39|139.2|139.26|139.15|1500
1637313220000|2021-11-19 09:13:40|139.41|139.28|139.48|139.31|139.53|139.36|139.36|139.23|3619
1637313230000|2021-11-19 09:13:50|139.53|139.36|139.43|139.26|139.53|139.36|139.43|139.26|1500
1637313240000|2021-11-19 09:14:00|139.38|139.21|139.32|139.17|139.38|139.22|139.32|139.17|842
1637313300000|2021-11-19 09:15:00|139.37|139.22|139.16|139.03|139.41|139.26|139.16|139.03|3572
1637313310000|2021-11-19 09:15:10|139.17|139.02|139.16|138.99|139.21|139.04|139.14|138.97|0
1637313320000|2021-11-19 09:15:20|139.21|139.02|139.21|139.02|139.21|139.02|139.21|139.02|0
1637313330000|2021-11-19 09:15:30|139.16|138.97|139.12|138.99|139.19|139.02|139.12|138.95|1500
1637313340000|2021-11-19 09:15:40|139.17|139.04|139.07|138.96|139.17|139.04|139.02|138.91|1650
1637313350000|2021-11-19 09:15:50|139.02|138.91|139.02|138.91|139.02|138.91|139.02|138.91|0
1637313360000|2021-11-19 09:16:00|139.07|138.96|139.07|138.96|139.07|138.96|139.07|138.96|0
1637313370000|2021-11-19 09:16:10|139.02|138.91|139|138.91|139.05|138.96|139|138.91|0
1637313390000|2021-11-19 09:16:30|139.05|138.96|139.05|138.92|139.05|138.96|139|138.87|22
1637313400000|2021-11-19 09:16:40|139|138.87|139.14|139.01|139.17|139.06|139|138.87|2452
1637313410000|2021-11-19 09:16:50|139.19|139.06|139.21|139.08|139.21|139.08|139.14|139.01|0
1637313420000|2021-11-19 09:17:00|139.16|139.03|139.16|139.03|139.16|139.03|139.16|139.03|0
1637313430000|2021-11-19 09:17:10|139.28|139.11|139.28|139.11|139.33|139.16|139.28|139.11|504
1637313440000|2021-11-19 09:17:20|139.26|139.16|139.33|139.16|139.33|139.16|139.26|139.16|0
1637313450000|2021-11-19 09:17:30|139.28|139.11|139.28|139.11|139.28|139.11|139.28|139.11|0
1637313470000|2021-11-19 09:17:50|139.3|139.16|139.47|139.32|139.47|139.32|139.28|139.11|1031
1637313480000|2021-11-19 09:18:00|139.42|139.25|139.4|139.25|139.47|139.3|139.4|139.25|734
1637313490000|2021-11-19 09:18:10|139.45|139.3|139.36|139.23|139.45|139.3|139.36|139.23|261
1637313500000|2021-11-19 09:18:20|139.41|139.28|139.36|139.23|139.41|139.28|139.36|139.23|0
1637313510000|2021-11-19 09:18:30|139.41|139.28|139.41|139.28|139.41|139.28|139.41|139.28|0
1637313560000|2021-11-19 09:19:20|139.36|139.25|139.56|139.39|139.57|139.42|139.36|139.25|257
1637313570000|2021-11-19 09:19:30|139.63|139.46|139.58|139.43|139.63|139.5|139.58|139.41|0
1637313590000|2021-11-19 09:19:50|139.63|139.48|139.61|139.46|139.63|139.48|139.61|139.46|0
1637313600000|2021-11-19 09:20:00|139.56|139.5|139.56|139.45|139.56|139.5|139.56|139.45|0
1637313620000|2021-11-19 09:20:20|139.49|139.32|139.47|139.34|139.49|139.34|139.44|139.29|2064
1637313630000|2021-11-19 09:20:30|139.42|139.29|139.42|139.27|139.47|139.32|139.42|139.25|0
1637313640000|2021-11-19 09:20:40|139.47|139.32|139.47|139.32|139.47|139.32|139.4|139.27|0
1637313650000|2021-11-19 09:20:50|139.45|139.3|139.41|139.26|139.45|139.3|139.36|139.19|0
1637313660000|2021-11-19 09:21:00|139.36|139.21|139.37|139.26|139.41|139.26|139.32|139.21|0
1637313690000|2021-11-19 09:21:30|139.32|139.21|139.37|139.26|139.37|139.26|139.32|139.21|0
1637313700000|2021-11-19 09:21:40|139.32|139.21|139.32|139.21|139.32|139.21|139.32|139.21|0
1637313710000|2021-11-19 09:21:50|139.3|139.22|139.32|139.19|139.37|139.22|139.3|139.15|1175
1637313720000|2021-11-19 09:22:00|139.37|139.24|139.37|139.24|139.37|139.24|139.32|139.19|0
1637313740000|2021-11-19 09:22:20|139.32|139.19|139.37|139.24|139.37|139.24|139.32|139.19|0
1637313760000|2021-11-19 09:22:40|139.32|139.22|139.3|139.17|139.37|139.22|139.3|139.15|0
1637313770000|2021-11-19 09:22:50|139.35|139.22|139.3|139.17|139.35|139.22|139.3|139.17|0
1637313790000|2021-11-19 09:23:10|139.35|139.24|139.35|139.24|139.35|139.24|139.35|139.24|0
1637313810000|2021-11-19 09:23:30|139.42|139.27|139.47|139.34|139.47|139.34|139.42|139.27|6
1637313830000|2021-11-19 09:23:50|139.42|139.29|139.56|139.41|139.63|139.48|139.42|139.29|3434
1637313840000|2021-11-19 09:24:00|139.46|139.39|139.46|139.35|139.51|139.39|139.46|139.31|1500
1637313860000|2021-11-19 09:24:20|||||||||1200
1637313910000|2021-11-19 09:25:10|139.5|139.42|139.5|139.44|139.5|139.46|139.5|139.42|4236
1637313930000|2021-11-19 09:25:30||139.46||139.44||139.46||139.44|1530
1637313940000|2021-11-19 09:25:40|139.54|139.46|139.36|139.28|139.58|139.46|139.34|139.28|19124
1637313950000|2021-11-19 09:25:50|139.38|139.3|139.38|139.3|139.38|139.3|139.38|139.3|2805
1637313960000|2021-11-19 09:26:00|139.42|139.32|139.3|139.2|139.42|139.32|139.3|139.2|14361
1637313970000|2021-11-19 09:26:10|139.32|139.24|139.32|139.24|139.34|139.24|139.32|139.24|1500
1637313980000|2021-11-19 09:26:20|139.3||139.3||139.3||139.3||0
1637313990000|2021-11-19 09:26:30|139.28|139.2|139.2|139.12|139.28|139.2|139.2|139.12|6353
1637314000000|2021-11-19 09:26:40||139.1||139.1||139.1||139.08|0
1637314010000|2021-11-19 09:26:50|139.18|139.06|139.18|139.08|139.18|139.08|139.18|139.06|6008
1637314020000|2021-11-19 09:27:00|139.16|139.1|139.16|139.06|139.16|139.12|139.16|139.04|1797
1637314030000|2021-11-19 09:27:10|139.14|139.02|139.14|139.04|139.14|139.04|139.14|139.02|71
1637314040000|2021-11-19 09:27:20|139.12|139.02|138.98|138.86|139.12|139.02|138.98|138.84|831
1637314050000|2021-11-19 09:27:30|138.96|138.82|138.94|138.88|138.96|138.88|138.94|138.82|0
1637314060000|2021-11-19 09:27:40|||||||||1100
1637314080000|2021-11-19 09:28:00|138.92|138.86|138.8|138.7|138.92|138.86|138.8|138.66|13056
1637314090000|2021-11-19 09:28:10|138.82|138.72|138.82|138.72|138.84|138.74|138.8|138.7|3684
1637314100000|2021-11-19 09:28:20|138.84|138.74|138.88|138.78|138.94|138.86|138.84|138.74|3416
1637314110000|2021-11-19 09:28:30|138.92|138.8|138.78|138.68|138.92|138.8|138.76|138.66|57541
1637314120000|2021-11-19 09:28:40|138.76|138.7|138.76|138.68|138.78|138.72|138.74|138.68|3351
1637314130000|2021-11-19 09:28:50|138.78|138.7|138.82|138.72|138.82|138.74|138.78|138.7|16727
1637314140000|2021-11-19 09:29:00|138.8|138.7|138.8|138.7|138.8|138.7|138.8|138.7|4185
1637314160000|2021-11-19 09:29:20||138.68||138.68||138.68||138.68|0
1637314180000|2021-11-19 09:29:40||138.7||138.68||138.7||138.68|7164
1637314190000|2021-11-19 09:29:50|||||||||5440
1637314200000|2021-11-19 09:30:00|138.74|138.7|138.68|138.6|138.74|138.7|138.68|138.56|13296
1637314210000|2021-11-19 09:30:10|||||||||5381
1637314220000|2021-11-19 09:30:20|138.64|138.58|138.72|138.6|138.8|138.68|138.62|138.52|13089
1637314230000|2021-11-19 09:30:30|138.7|138.58|138.68|138.58|138.7|138.6|138.68|138.58|5818
1637314240000|2021-11-19 09:30:40|138.66|138.54|138.64|138.54|138.66|138.58|138.6|138.52|6675
1637314250000|2021-11-19 09:30:50|138.68|138.64|138.74|138.66|138.8|138.7|138.68|138.56|16196
1637314260000|2021-11-19 09:31:00|138.72|138.64|138.5|138.4|138.72|138.64|138.5|138.36|71687
1637314270000|2021-11-19 09:31:10|138.52|138.42|138.54|138.42|138.56|138.46|138.52|138.42|12437
1637314280000|2021-11-19 09:31:20|138.52|138.4|138.44|138.34|138.52|138.4|138.42|138.34|4504
1637314290000|2021-11-19 09:31:30|138.46|138.36|138.44|138.36|138.48|138.44|138.42|138.3|23309
1637314300000|2021-11-19 09:31:40|138.46|138.38|138.48|138.38|138.48|138.46|138.46|138.34|14514
1637314310000|2021-11-19 09:31:50|138.46|138.36|138.46|138.36|138.46|138.36|138.46|138.36|70
1637314320000|2021-11-19 09:32:00|138.44|138.34|138.4|138.3|138.44|138.34|138.4|138.28|3015
1637314330000|2021-11-19 09:32:10|138.38|138.24|138.3|138.26|138.44|138.36|138.28|138.24|41804
1637314340000|2021-11-19 09:32:20|138.32|138.2|138.38|138.32|138.38|138.34|138.22|138.14|28497
1637314350000|2021-11-19 09:32:30|138.44|138.3|138.46|138.32|138.46|138.38|138.44|138.24|9623
1637314360000|2021-11-19 09:32:40|138.44||138.46||138.46||138.44||2439
1637314370000|2021-11-19 09:32:50|138.44||138.44||138.44||138.44||18294
1637314380000|2021-11-19 09:33:00|138.42||138.44||138.44||138.42||0
1637314390000|2021-11-19 09:33:10|138.42|138.28|138.36|138.26|138.42|138.28|138.36|138.26|8802
1637314400000|2021-11-19 09:33:20|138.38|138.28|138.4|138.28|138.4|138.28|138.26|138.24|15000
1637314410000|2021-11-19 09:33:30|138.38|138.24|138.32|138.26|138.38|138.28|138.32|138.2|5000
1637314420000|2021-11-19 09:33:40|138.34||138.32||138.34||138.32||0
1637314430000|2021-11-19 09:33:50|138.3|138.18|138.3|138.18|138.32|138.18|138.24|138.14|10052
1637314440000|2021-11-19 09:34:00|138.32|138.22|138.34|138.2|138.36|138.24|138.32|138.18|4307
1637314450000|2021-11-19 09:34:10|138.36|138.22|138.34|138.22|138.36|138.24|138.34|138.22|0
1637314460000|2021-11-19 09:34:20|138.32|138.24|138.32|138.24|138.32|138.24|138.32|138.22|0
1637314480000|2021-11-19 09:34:40|138.3|138.22|138.18|138.06|138.3|138.22|138.18|138.04|22200
1637314490000|2021-11-19 09:34:50|138.2|138.08|138.2|138.14|138.2|138.14|138.2|138.06|1500
1637314500000|2021-11-19 09:35:00|138.24|138.12|138.24|138.14|138.26|138.14|138.24|138.12|19931
1637314510000|2021-11-19 09:35:10|138.22|138.12|138.18|138.1|138.22|138.12|138.18|138.1|5749
1637314520000|2021-11-19 09:35:20|138.22|138.12|138.24|138.12|138.24|138.12|138.22|138.12|3347
1637314550000|2021-11-19 09:35:50|138.22|138.1|138.2|138.1|138.24|138.1|138.2|138.06|3593
1637314560000|2021-11-19 09:36:00||138.06||138.08||138.08||138.06|0
1637314570000|2021-11-19 09:36:10|138.22|138.1|138.22|138.12|138.24|138.12|138.22|138.1|720
1637314580000|2021-11-19 09:36:20|138.24||138.24||138.24||138.24||1810
1637314600000|2021-11-19 09:36:40|138.26|138.14|138.22|138.16|138.28|138.2|138.2|138.14|19531
1637314610000|2021-11-19 09:36:50|138.2|138.1|138.14|138.06|138.2|138.1|138.14|138.06|5098
1637314620000|2021-11-19 09:37:00|||||||||2161
1637314630000|2021-11-19 09:37:10|138.18|138.08|138.32|138.2|138.32|138.2|138.18|138.08|13224
1637314640000|2021-11-19 09:37:20|138.3|138.22|138.32|138.24|138.32|138.24|138.3|138.22|0
1637314650000|2021-11-19 09:37:30|138.3|138.26|138.22|138.1|138.3|138.26|138.22|138.08|3523
1637314660000|2021-11-19 09:37:40|138.24|138.12|138.26|138.14|138.26|138.14|138.24|138.12|0
1637314680000|2021-11-19 09:38:00|138.24|138.12|138.1|138.04|138.24|138.12|138.08|138|5671
1637314690000|2021-11-19 09:38:10|138.08|138|138.08|138.02|138.1|138.02|138.08|138|8571
1637314700000|2021-11-19 09:38:20|||||||||102545
1637314710000|2021-11-19 09:38:30|138.06|138|138.08|138|138.1|138.02|138.02|137.94|87263
1637314720000|2021-11-19 09:38:40|138.06|138.02|138.06|138|138.06|138.02|138.06|138|1500
1637314730000|2021-11-19 09:38:50|138|137.96|137.9|137.8|138|137.96|137.84|137.78|45017
1637314750000|2021-11-19 09:39:10|137.92|137.82|137.98|137.88|138|137.88|137.92|137.82|32039
1637314760000|2021-11-19 09:39:20|138|137.9|138|137.92|138|137.92|138|137.9|7299
1637314770000|2021-11-19 09:39:30|138.02|137.94|138.04|137.94|138.04|137.94|138.02|137.92|8985
1637314780000|2021-11-19 09:39:40|138.06|137.9|137.98|137.9|138.08|137.9|137.98|137.86|3256
1637314790000|2021-11-19 09:39:50|137.86|137.86|138.04|137.92|138.08|137.92|137.82|137.78|714804
1637314800000|2021-11-19 09:40:00|138.02|137.9|137.9|137.82|138.02|137.9|137.88|137.8|20710
1637314810000|2021-11-19 09:40:10|137.88|137.8|137.9|137.8|137.92|137.82|137.88|137.8|5670
1637314820000|2021-11-19 09:40:20|137.88|137.78|137.8|137.68|137.88|137.78|137.68|137.62|71377
1637314830000|2021-11-19 09:40:30|137.78|137.72|137.7|137.62|137.78|137.72|137.66|137.6|11366
1637314840000|2021-11-19 09:40:40|137.74|137.7|137.68|137.6|137.74|137.7|137.68|137.6|17250
1637314850000|2021-11-19 09:40:50|137.66|137.58|137.6|137.56|137.66|137.6|137.58|137.54|14899
1637314860000|2021-11-19 09:41:00|137.64|137.54|137.5|137.38|137.64|137.56|137.46|137.36|13470
1637314870000|2021-11-19 09:41:10|137.52|137.4|137.54|137.42|137.56|137.42|137.5|137.4|15740
1637314880000|2021-11-19 09:41:20|137.58||137.56||137.58||137.56||18678
1637314890000|2021-11-19 09:41:30|137.54|137.4|137.52|137.4|137.54|137.4|137.52|137.4|30145
1637314900000|2021-11-19 09:41:40|137.5|137.38|137.4|137.3|137.5|137.38|137.36|137.28|33043
1637314910000|2021-11-19 09:41:50|137.44|137.4|137.44|137.36|137.44|137.4|137.42|137.3|8056
1637314920000|2021-11-19 09:42:00|137.42|137.34|137.42|137.34|137.42|137.34|137.42|137.34|1000
1637314930000|2021-11-19 09:42:10||137.32||137.28||137.32||137.26|162
1637314940000|2021-11-19 09:42:20||137.3||137.3||137.3||137.3|11203
1637314960000|2021-11-19 09:42:40|137.4|137.28|137.34|137.18|137.4|137.28|137.26|137.16|7797
1637314970000|2021-11-19 09:42:50|137.36|137.2|137.44|137.34|137.44|137.34|137.36|137.2|33398
1637314980000|2021-11-19 09:43:00|137.42|137.28|137.42|137.3|137.42|137.3|137.42|137.28|2388
1637314990000|2021-11-19 09:43:10|137.44||137.42||137.44||137.42||0
1637315000000|2021-11-19 09:43:20|137.4||137.4||137.4||137.4||0
1637315010000|2021-11-19 09:43:30|137.42|137.32|137.44|137.34|137.52|137.46|137.34|137.3|36095
1637315020000|2021-11-19 09:43:40|137.5|137.36|137.44|137.36|137.5|137.38|137.44|137.36|5023
1637315030000|2021-11-19 09:43:50|137.42|137.34|137.36|137.24|137.42|137.34|137.34|137.22|8675
1637315040000|2021-11-19 09:44:00|137.38|137.26|137.54|137.4|137.56|137.4|137.38|137.26|18217
1637315050000|2021-11-19 09:44:10|137.56|137.42|137.66|137.54|137.72|137.6|137.54|137.42|18119
1637315060000|2021-11-19 09:44:20|137.64|137.56|137.58|137.46|137.64|137.56|137.54|137.42|20653
1637315070000|2021-11-19 09:44:30|137.56|137.42|137.52|137.4|137.56|137.44|137.5|137.38|1502
1637315080000|2021-11-19 09:44:40|137.54|137.42|137.68|137.54|137.7|137.54|137.54|137.42|20019
1637315090000|2021-11-19 09:44:50|137.66||137.66||137.68||137.66||430
1637315100000|2021-11-19 09:45:00|137.68||137.68||137.7||137.68||306
1637315110000|2021-11-19 09:45:10|137.7||137.7||137.7||137.68||2378
1637315120000|2021-11-19 09:45:20|137.68|137.56|137.8|137.7|137.8|137.72|137.68|137.56|6987
1637315130000|2021-11-19 09:45:30|137.78|137.64|137.6|137.48|137.78|137.64|137.54|137.38|28062
1637315140000|2021-11-19 09:45:40|137.58||137.6||137.6||137.58||3298
1637315150000|2021-11-19 09:45:50|137.58||137.58||137.6||137.58||8928
1637315160000|2021-11-19 09:46:00|137.6|137.5|137.7|137.58|137.72|137.58|137.6|137.5|13466
1637315170000|2021-11-19 09:46:10|137.68||137.66||137.68||137.66||2000
1637315180000|2021-11-19 09:46:20|137.64|137.56|137.58|137.44|137.64|137.56|137.52|137.42|27265
1637315190000|2021-11-19 09:46:30|137.56|137.46|137.62|137.48|137.62|137.48|137.56|137.46|0
1637315200000|2021-11-19 09:46:40|137.6||137.6||137.62||137.6||20000
1637315210000|2021-11-19 09:46:50|137.62|137.5|137.7|137.56|137.7|137.56|137.62|137.5|2870
1637315220000|2021-11-19 09:47:00|137.72||137.7||137.72||137.7||0
1637315230000|2021-11-19 09:47:10|137.72||137.7||137.72||137.68||263
1637315240000|2021-11-19 09:47:20|137.68||137.68||137.68||137.68||4667
1637315250000|2021-11-19 09:47:30|137.7||137.7||137.7||137.7||3000
1637315260000|2021-11-19 09:47:40|||||||||36556
1637315270000|2021-11-19 09:47:50|137.72|137.58|137.9|137.78|137.92|137.78|137.72|137.58|6597
1637315280000|2021-11-19 09:48:00|137.92|137.8|137.94|137.84|137.94|137.84|137.84|137.72|6139
1637315300000|2021-11-19 09:48:20|137.92|137.82|137.82|137.7|137.92|137.82|137.82|137.64|11620
1637315320000|2021-11-19 09:48:40|137.7|137.64|137.64|137.52|137.7|137.64|137.64|137.5|17692
1637315330000|2021-11-19 09:48:50|137.68|137.54|137.66|137.54|137.68|137.54|137.66|137.54|56776
1637315340000|2021-11-19 09:49:00|137.5|137.5|137.52|137.38|137.64|137.5|137.5|137.38|69210
1637315350000|2021-11-19 09:49:10||137.4||137.38||137.4||137.38|37
1637315360000|2021-11-19 09:49:20|137.5|137.36|137.28|137.2|137.5|137.36|137.28|137.2|11154
1637315370000|2021-11-19 09:49:30|137.3|137.16|137.4|137.28|137.46|137.3|137.3|137.16|13952
1637315380000|2021-11-19 09:49:40|137.44|137.26|137.4|137.26|137.44|137.26|137.36|137.26|55627
1637315390000|2021-11-19 09:49:50|137.38||137.36||137.38||137.36||0
1637315400000|2021-11-19 09:50:00|137.4|137.24|137.26|137.18|137.4|137.28|137.26|137.12|18427
1637315410000|2021-11-19 09:50:10|137.12|137.1|137.22|137.08|137.24|137.12|137.12|137.06|30696
1637315420000|2021-11-19 09:50:20|137.2|137.12|137.16|137.02|137.2|137.12|137.16|137.02|1826
1637315430000|2021-11-19 09:50:30|137.2|137.04|137.16|137.06|137.2|137.08|137.08|137.04|5787
1637315440000|2021-11-19 09:50:40|137.2|137.08|137.2|137.12|137.2|137.12|137.2|137.08|3109
1637315450000|2021-11-19 09:50:50|137.22|137.2|137.22|137.12|137.22|137.2|137.2|137.12|4450
1637315460000|2021-11-19 09:51:00|||||||||12706
1637315470000|2021-11-19 09:51:10|137.24|137.14|137.28|137.18|137.28|137.18|137.24|137.14|13523
1637315480000|2021-11-19 09:51:20|137.26|137.2|137.38|137.24|137.44|137.24|137.26|137.2|29307
1637315490000|2021-11-19 09:51:30|137.42|137.26|137.58|137.5|137.62|137.5|137.42|137.26|5405
1637315500000|2021-11-19 09:51:40|137.56|137.44|137.46|137.32|137.56|137.44|137.46|137.3|21181
1637315510000|2021-11-19 09:51:50|137.48||137.46||137.48||137.44||4
1637315520000|2021-11-19 09:52:00|137.48|137.34|137.48|137.36|137.48|137.36|137.48|137.34|0
1637315530000|2021-11-19 09:52:10|137.46||137.46||137.48||137.46||1840
1637315540000|2021-11-19 09:52:20|137.48||137.46||137.48||137.46||1700
1637315550000|2021-11-19 09:52:30|137.44|137.34|137.28|137.18|137.44|137.34|137.26|137.12|24867
1637315560000|2021-11-19 09:52:40|137.3|137.2|137.32|137.2|137.32|137.2|137.28|137.18|8282
1637315570000|2021-11-19 09:52:50|137.38|137.3|137.36|137.3|137.38|137.3|137.3|137.18|7100
1637315580000|2021-11-19 09:53:00|137.4|137.32|137.16|137.02|137.48|137.32|137.16|137|26158
1637315590000|2021-11-19 09:53:10|137.18|137.04|137.18|137.06|137.2|137.06|137.18|137.04|3300
1637315600000|2021-11-19 09:53:20|137.2|137.08|137.24|137.1|137.24|137.1|137.2|137.08|8287
1637315610000|2021-11-19 09:53:30|137.22|137.04|137.18|137.1|137.22|137.1|137.18|137.04|0
1637315620000|2021-11-19 09:53:40|137.16|137.02|137.04|136.9|137.16|137.02|137.02|136.88|23883
1637315630000|2021-11-19 09:53:50|137.02||137.04||137.04||137.02||1460
1637315640000|2021-11-19 09:54:00|137.02|136.92|137.06|136.94|137.06|136.94|137.02|136.92|1095
1637315660000|2021-11-19 09:54:20|||||||||10000
1637315670000|2021-11-19 09:54:30|137.08|136.96|137.28|137.12|137.3|137.12|137.08|136.96|11949
1637315680000|2021-11-19 09:54:40|137.24|137.08|137.22|137.12|137.24|137.12|137.22|137.06|0
1637315690000|2021-11-19 09:54:50|137.2|137.04|137.06|136.9|137.2|137.04|137.02|136.88|8994
1637315700000|2021-11-19 09:55:00|137.04||137.04||137.06||137.02||300
1637315710000|2021-11-19 09:55:10|137.02|136.84|137.04|136.88|137.06|136.98|136.9|136.72|31120
1637315720000|2021-11-19 09:55:20|137.06|136.92|137.16|137.02|137.2|137.02|137.06|136.92|11634
1637315730000|2021-11-19 09:55:30|137.18|136.96|137.08|136.94|137.22|136.96|137.04|136.92|9788
1637315740000|2021-11-19 09:55:40|||||||||3624
1637315750000|2021-11-19 09:55:50|||||||||9930
1637315760000|2021-11-19 09:56:00|137||137.08||137.08||137||4751
1637315770000|2021-11-19 09:56:10|137.12|136.96|137.06|136.94|137.12|137.02|137.06|136.94|12040
1637315780000|2021-11-19 09:56:20|137.04|136.92|136.88|136.7|137.04|136.92|136.88|136.68|6395
1637315790000|2021-11-19 09:56:30|136.86||136.88||136.88||136.84||13904
1637315800000|2021-11-19 09:56:40|136.9|136.72|136.9|136.74|136.9|136.74|136.9|136.72|10
1637315810000|2021-11-19 09:56:50|||||||||1560
1637315820000|2021-11-19 09:57:00|||||||||4326
1637315830000|2021-11-19 09:57:10|136.92|136.76|136.98|136.82|137.02|136.82|136.92|136.76|18124
1637315840000|2021-11-19 09:57:20|136.96||136.96||136.96||136.96||1319
1637315860000|2021-11-19 09:57:40|136.94||136.92||136.94||136.92||4291
1637315880000|2021-11-19 09:58:00|136.9|136.76|136.92|136.78|136.92|136.78|136.82|136.76|2940
1637315890000|2021-11-19 09:58:10|||||||||307
1637315900000|2021-11-19 09:58:20|136.94|136.8|136.96|136.82|136.96|136.82|136.94|136.8|12799
1637315910000|2021-11-19 09:58:30|136.94|136.84|137.06|136.94|137.08|136.94|136.94|136.84|36363
1637315920000|2021-11-19 09:58:40|137.08|136.96|137.1|136.96|137.12|137.04|136.96|136.82|25115
1637315930000|2021-11-19 09:58:50|137.08|136.94|136.98|136.84|137.08|136.94|136.98|136.82|3215
1637315940000|2021-11-19 09:59:00||136.86||136.84||136.86||136.82|3450
1637315950000|2021-11-19 09:59:10|137|136.9|137.14|136.96|137.16|136.96|137|136.9|7146
1637315960000|2021-11-19 09:59:20|137.1|136.98|137.04|136.92|137.18|137.06|137.04|136.9|581
1637315970000|2021-11-19 09:59:30||136.9||136.9||136.9||136.9|0
1637315980000|2021-11-19 09:59:40|137.06|136.92|137.18|137.06|137.2|137.06|137.06|136.92|14636
1637315990000|2021-11-19 09:59:50||137.02||137.04||137.04||137.02|0
1637316000000|2021-11-19 10:00:00|137.16||137.2||137.22||137.16||3237
1637316010000|2021-11-19 10:00:10|137.22|137.06|137.22|137.08|137.22|137.08|137.22|137.06|714
1637316020000|2021-11-19 10:00:20|137.2||137.2||137.2||137.2||8
1637316030000|2021-11-19 10:00:30|137.18|137.06|137.18|137.1|137.18|137.1|137.14|137.04|7828
1637316040000|2021-11-19 10:00:40|137.2|137.12|137.32|137.24|137.38|137.24|137.2|137.12|25789
1637316050000|2021-11-19 10:00:50|137.3|137.16|137.16|137.08|137.3|137.18|137.16|137.08|8607
1637316060000|2021-11-19 10:01:00|137.18|137.1|137.18|137.08|137.2|137.1|137.18|137.08|498
1637316070000|2021-11-19 10:01:10|||||||||729
1637316090000|2021-11-19 10:01:30|137.1|137.06|137.2|137.12|137.2|137.12|137.1|137.04|15067
1637316100000|2021-11-19 10:01:40|137.18|137.08|137.18|137.12|137.18|137.12|137.18|137.08|16422
1637316110000|2021-11-19 10:01:50|||||||||4003
1637316120000|2021-11-19 10:02:00|137.2|137.14|137.34|137.22|137.34|137.22|137.18|137.14|37766
1637316130000|2021-11-19 10:02:10|137.32|137.18|137.18|137.06|137.32|137.18|137.12|137.04|33251
1637316140000|2021-11-19 10:02:20|137.16|137.04|137.14|137.06|137.16|137.06|137.14|137.04|0
1637316150000|2021-11-19 10:02:30|137.12|137.08|137.14|137.04|137.14|137.08|137.12|137.04|1000
1637316160000|2021-11-19 10:02:40|137.1|137.06|137.04|136.96|137.1|137.06|137.02|136.96|11002
1637316170000|2021-11-19 10:02:50|137.02|136.94|136.68|136.58|137.06|136.96|136.68|136.52|110319
1637316180000|2021-11-19 10:03:00|136.7|136.6|136.66|136.6|136.7|136.64|136.66|136.58|40765
1637316190000|2021-11-19 10:03:10|136.68|136.62|136.68|136.6|136.68|136.62|136.66|136.6|12278
1637316200000|2021-11-19 10:03:20|136.7|136.62|136.68|136.62|136.7|136.62|136.68|136.6|18752
1637316210000|2021-11-19 10:03:30|136.66|136.6|136.64|136.56|136.66|136.6|136.64|136.56|6463
1637316220000|2021-11-19 10:03:40||136.58||136.58||136.58||136.58|5
1637316230000|2021-11-19 10:03:50|136.66|136.64|136.64|136.56|136.68|136.64|136.58|136.54|27598
1637316240000|2021-11-19 10:04:00|136.66|136.58|136.66|136.56|136.68|136.66|136.6|136.56|10364
1637316250000|2021-11-19 10:04:10|136.64|136.54|136.62|136.52|136.66|136.56|136.58|136.5|6731
1637316260000|2021-11-19 10:04:20|136.6|136.54|136.5|136.42|136.6|136.54|136.44|136.32|28780
1637316270000|2021-11-19 10:04:30|136.54|136.4|136.46|136.38|136.54|136.4|136.46|136.36|7001
1637316280000|2021-11-19 10:04:40|136.44|136.4|136.44|136.36|136.46|136.4|136.42|136.36|2662
1637316290000|2021-11-19 10:04:50|136.42|136.38|136.46|136.38|136.46|136.38|136.42|136.36|12256
1637316300000|2021-11-19 10:05:00|136.48|136.4|136.46|136.36|136.48|136.4|136.44|136.36|5127
1637316310000|2021-11-19 10:05:10|136.48|136.38|136.66|136.56|136.7|136.56|136.48|136.38|57653
1637316320000|2021-11-19 10:05:20|136.64|136.54|136.68|136.54|136.7|136.64|136.64|136.54|12341
1637316330000|2021-11-19 10:05:30|136.7|136.56|136.62|136.46|136.7|136.58|136.6|136.44|3503
1637316340000|2021-11-19 10:05:40|136.58|136.44|136.56|136.44|136.62|136.48|136.52|136.4|603
1637316350000|2021-11-19 10:05:50|136.62|136.48|136.56|136.44|136.7|136.58|136.5|136.42|26146
1637316360000|2021-11-19 10:06:00|136.6|136.46|136.64|136.48|136.64|136.48|136.58|136.46|1325
1637316370000|2021-11-19 10:06:10|136.68|136.5|136.7|136.58|136.7|136.58|136.68|136.5|12792
1637316380000|2021-11-19 10:06:20|||||||||10843
1637316390000|2021-11-19 10:06:30|136.74|136.64|136.92|136.8|136.94|136.82|136.74|136.64|9094
1637316400000|2021-11-19 10:06:40|136.94|136.84|136.94|136.84|136.96|136.84|136.94|136.8|4409
1637316410000|2021-11-19 10:06:50|136.92|136.86|137.12|137|137.14|137|136.9|136.86|3516
1637316420000|2021-11-19 10:07:00|137.1|136.96|137|136.88|137.1|137|137|136.86|13189
1637316430000|2021-11-19 10:07:10||136.92||136.9||136.94||136.88|29109
1637316440000|2021-11-19 10:07:20|136.98|136.88|136.94|136.82|136.98|136.88|136.86|136.74|1215
1637316450000|2021-11-19 10:07:30|136.92||136.92||136.94||136.9||0
1637316460000|2021-11-19 10:07:40|136.94|136.84|136.94|136.84|136.94|136.84|136.94|136.84|20000
1637316470000|2021-11-19 10:07:50|136.92|136.82|136.7|136.52|137.06|136.98|136.7|136.5|99074
1637316480000|2021-11-19 10:08:00|136.68|136.54|136.76|136.64|136.78|136.64|136.5|136.46|57440
1637316490000|2021-11-19 10:08:10|136.78|136.66|136.94|136.82|136.96|136.82|136.78|136.66|1500
1637316500000|2021-11-19 10:08:20|136.96|136.84|136.98|136.9|136.98|136.9|136.96|136.84|2700
1637316510000|2021-11-19 10:08:30|136.96|136.82|136.66|136.5|136.98|136.84|136.66|136.48|53732
1637316520000|2021-11-19 10:08:40|136.68|136.62|136.64|136.6|136.7|136.62|136.62|136.5|22154
1637316530000|2021-11-19 10:08:50|136.62|136.52|136.56|136.46|136.62|136.52|136.56|136.44|7310
1637316540000|2021-11-19 10:09:00|136.58|136.56|136.58|136.46|136.7|136.66|136.58|136.44|18369
1637316550000|2021-11-19 10:09:10|136.6|136.48|136.68|136.62|136.78|136.64|136.6|136.48|46738
1637316560000|2021-11-19 10:09:20|136.7||136.7||136.74||136.7||1448
1637316570000|2021-11-19 10:09:30|136.68|136.54|136.58|136.46|136.68|136.56|136.56|136.44|4567
1637316580000|2021-11-19 10:09:40|136.56|136.44|136.42|136.28|136.56|136.44|136.4|136.26|1620
1637316590000|2021-11-19 10:09:50|136.44|136.3|136.58|136.42|136.58|136.42|136.44|136.3|44327
1637316910000|2021-11-19 10:15:10|136.44|136.16|136.32|136.18|136.5|136.32|136.32|136.16|73190
1637316920000|2021-11-19 10:15:20|136.34|136.2|136.24|136.12|136.34|136.22|136.16|136.12|89287
1637316930000|2021-11-19 10:15:30|136.22|136.14|136.28|136.18|136.28|136.22|136.22|136.14|54216
1637316940000|2021-11-19 10:15:40|136.26|136.2|136.28|136.2|136.28|136.2|136.26|136.18|14580
1637316950000|2021-11-19 10:15:50|||||||||2841
1637316960000|2021-11-19 10:16:00|136.24|136.18|136.36|136.24|136.4|136.24|136.22|136.14|18345
1637316970000|2021-11-19 10:16:10|136.34|136.26|136.34|136.26|136.34|136.28|136.34|136.26|16433
1637316980000|2021-11-19 10:16:20|136.36||136.34||136.36||136.34||8403
1637316990000|2021-11-19 10:16:30|136.36|136.28|136.46|136.32|136.48|136.32|136.36|136.28|8111
1637317000000|2021-11-19 10:16:40|136.44|136.3|136.38|136.28|136.44|136.3|136.38|136.26|11029
1637317010000|2021-11-19 10:16:50|136.36|136.3|136.5|136.38|136.52|136.38|136.36|136.26|11326
1637317020000|2021-11-19 10:17:00|136.48|136.4|136.52|136.42|136.52|136.42|136.48|136.4|1407
1637317030000|2021-11-19 10:17:10|136.5|136.4|136.58|136.46|136.58|136.46|136.5|136.38|24229
1637317040000|2021-11-19 10:17:20|136.6|136.5|136.62|136.52|136.62|136.52|136.6|136.5|9669
1637317050000|2021-11-19 10:17:30|136.64|136.54|136.82|136.7|136.86|136.7|136.64|136.54|37561
1637317060000|2021-11-19 10:17:40|136.8||136.8||136.8||136.8||38101
1637317070000|2021-11-19 10:17:50|136.86|136.72|136.84|136.72|136.92|136.86|136.84|136.7|38099
1637317080000|2021-11-19 10:18:00||136.74||136.76||136.76||136.74|515
1637317100000|2021-11-19 10:18:20|136.82|136.74|136.7|136.56|136.82|136.74|136.68|136.54|22081
1637317110000|2021-11-19 10:18:30|||||||||13
1637317120000|2021-11-19 10:18:40|136.72|136.58|136.72|136.6|136.78|136.6|136.72|136.58|3277
1637317130000|2021-11-19 10:18:50|136.7|136.58|136.7|136.58|136.72|136.6|136.7|136.56|2194
1637317140000|2021-11-19 10:19:00|136.74|136.62|136.76|136.66|136.78|136.66|136.74|136.62|7500
1637317150000|2021-11-19 10:19:10|||||||||721
1637317160000|2021-11-19 10:19:20|136.7|136.64|136.64|136.5|136.7|136.64|136.64|136.5|1394
1637317170000|2021-11-19 10:19:30|136.5|136.46|136.54|136.44|136.62|136.46|136.5|136.44|5509
1637317180000|2021-11-19 10:19:40|136.56|136.46|136.62|136.52|136.62|136.52|136.56|136.46|1840
1637317190000|2021-11-19 10:19:50|136.6||136.6||136.62||136.6||4
1637317200000|2021-11-19 10:20:00|136.58|136.5|136.52|136.38|136.58|136.5|136.48|136.34|11760
1637317210000|2021-11-19 10:20:10|136.54|136.4|136.58|136.44|136.58|136.44|136.54|136.4|5336
1637317230000|2021-11-19 10:20:30||136.46||136.48||136.48||136.46|1
1637317240000|2021-11-19 10:20:40|136.56|136.46|136.48|136.36|136.58|136.46|136.48|136.32|1925
1637317250000|2021-11-19 10:20:50|136.5|136.38|136.62|136.52|136.64|136.52|136.5|136.38|3380
1637317260000|2021-11-19 10:21:00|136.64|136.54|136.7|136.58|136.76|136.62|136.64|136.54|8562
1637317270000|2021-11-19 10:21:10|136.68|136.56|136.68|136.56|136.7|136.56|136.62|136.42|17123
1637317280000|2021-11-19 10:21:20|136.7||136.7||136.7||136.7||17508
1637317290000|2021-11-19 10:21:30|136.68||136.68||136.68||136.68||15
1637317300000|2021-11-19 10:21:40|136.7|136.58|136.74|136.62|136.8|136.64|136.7|136.58|2406
1637317310000|2021-11-19 10:21:50|136.72|136.64|136.66|136.56|136.72|136.64|136.66|136.56|1782
1637317320000|2021-11-19 10:22:00|136.68|136.54|136.66|136.54|136.68|136.56|136.66|136.54|6563
1637317330000|2021-11-19 10:22:10|136.64|136.58|136.64|136.52|136.66|136.58|136.6|136.52|3294
1637317340000|2021-11-19 10:22:20|136.66|136.54|136.66|136.56|136.66|136.56|136.66|136.54|0
1637317350000|2021-11-19 10:22:30|136.68|136.58|136.84|136.74|136.88|136.74|136.68|136.58|16353
1637317360000|2021-11-19 10:22:40|136.86|136.76|137.08|136.94|137.1|136.94|136.86|136.76|8635
1637317370000|2021-11-19 10:22:50|137.1|136.96|137.16|137.08|137.18|137.08|137.1|136.96|8287
1637317380000|2021-11-19 10:23:00|137.14|137.06|137.1|136.96|137.14|137.06|137|136.86|12640
1637317390000|2021-11-19 10:23:10||136.98||136.98||136.98||136.98|34721
1637317400000|2021-11-19 10:23:20|137.04|137|137.08|137.02|137.1|137.04|137.04|137|1611
1637317410000|2021-11-19 10:23:30|||||||||2351
1637317420000|2021-11-19 10:23:40|137.1||137.1||137.1||137.08||8
1637317430000|2021-11-19 10:23:50|||||||||2894
1637317440000|2021-11-19 10:24:00|137.08|136.94|136.78|136.7|137.08|136.96|136.74|136.6|15741
1637317450000|2021-11-19 10:24:10|136.76|136.66|136.62|136.5|136.8|136.66|136.58|136.5|20964
1637317460000|2021-11-19 10:24:20|136.64|136.52|136.74|136.62|136.76|136.62|136.64|136.52|11623
1637317470000|2021-11-19 10:24:30|136.72|136.6|136.7|136.58|136.72|136.6|136.7|136.56|8697
1637317480000|2021-11-19 10:24:40|||||||||8688
1637317490000|2021-11-19 10:24:50|136.68|136.56|136.58|136.5|136.68|136.56|136.58|136.5|6977
1637317500000|2021-11-19 10:25:00|136.6|136.52|136.6|136.5|136.6|136.52|136.58|136.5|0
1637317510000|2021-11-19 10:25:10|136.58||136.58||136.58||136.58||1050
1637317520000|2021-11-19 10:25:20|136.6|136.52|136.74|136.64|136.76|136.64|136.6|136.52|46838
1637317530000|2021-11-19 10:25:30|136.76|136.8|136.58|136.5|136.82|136.8|136.54|136.5|61190
1637317540000|2021-11-19 10:25:40|136.6|136.44|136.5|136.4|136.6|136.44|136.5|136.36|2811
1637317550000|2021-11-19 10:25:50|136.52|136.42|136.52|136.42|136.56|136.42|136.46|136.4|9210
1637317560000|2021-11-19 10:26:00||136.44||136.4||136.44||136.4|15528
1637317570000|2021-11-19 10:26:10||136.42||136.42||136.42||136.4|45
1637317580000|2021-11-19 10:26:20||136.44||136.46||136.46||136.44|700
1637317590000|2021-11-19 10:26:30|136.54|136.48|136.58|136.48|136.6|136.5|136.54|136.42|5541
1637317600000|2021-11-19 10:26:40|136.56|136.46|136.6|136.46|136.6|136.46|136.56|136.44|20768
1637317610000|2021-11-19 10:26:50|136.58||136.58||136.58||136.58||500
1637317620000|2021-11-19 10:27:00|136.6|136.5|136.7|136.58|136.72|136.58|136.58|136.5|16308
1637317630000|2021-11-19 10:27:10|136.72|136.6|136.78|136.66|136.8|136.68|136.72|136.6|36832
1637317640000|2021-11-19 10:27:20|136.76|136.64|136.44|136.3|136.76|136.64|136.42|136.28|15849
1637317650000|2021-11-19 10:27:30|136.46|136.32|136.5|136.4|136.5|136.4|136.42|136.3|1999
1637317660000|2021-11-19 10:27:40|136.48|136.38|136.48|136.36|136.48|136.38|136.46|136.36|498
1637317670000|2021-11-19 10:27:50|136.5|136.38|136.5|136.42|136.5|136.42|136.5|136.38|763
1637317680000|2021-11-19 10:28:00||136.4||136.4||136.4||136.38|0
1637317690000|2021-11-19 10:28:10|136.54|136.42|136.64|136.56|136.66|136.56|136.54|136.42|14412
1637317700000|2021-11-19 10:28:20|136.62|136.52|136.58|136.48|136.62|136.52|136.44|136.32|46941
1637317710000|2021-11-19 10:28:30|136.6|136.5|136.6|136.48|136.6|136.5|136.58|136.46|1727
1637317720000|2021-11-19 10:28:40|136.58|136.5|136.38|136.3|136.58|136.5|136.38|136.28|5106
1637317730000|2021-11-19 10:28:50|136.36|136.28|136.28|136.16|136.36|136.28|136.24|136.16|11548
1637317740000|2021-11-19 10:29:00|136.3|136.18|136.3|136.18|136.3|136.18|136.3|136.18|9758
1637317750000|2021-11-19 10:29:10||136.2||136.2||136.2||136.2|0
1637317760000|2021-11-19 10:29:20|136.28|136.16|136.28|136.16|136.28|136.2|136.28|136.16|71329
1637317770000|2021-11-19 10:29:30|136.26|136.18|136.24|136.16|136.26|136.18|136.24|136.16|2255
1637317780000|2021-11-19 10:29:40|136.22|136.14|136.1|136.04|136.22|136.14|136.08|136.04|17972
1637317790000|2021-11-19 10:29:50|136.08|136.02|136.02|135.94|136.08|136.04|135.9|135.8|110725
1637317800000|2021-11-19 10:30:00|136|135.92|136.24|136.12|136.28|136.12|136|135.9|162809
1637317810000|2021-11-19 10:30:10|136.22|136.1|136.1|136.02|136.22|136.12|136.1|135.94|7387
1637317820000|2021-11-19 10:30:20||136.04||136.04||136.04||136.02|1500
1637317840000|2021-11-19 10:30:40|136.08|136.06|136.12|136.06|136.12|136.06|136|135.92|53568
1637317860000|2021-11-19 10:31:00|||||||||9100
1637317870000|2021-11-19 10:31:10|136.1||136.12||136.12||136.1||1760
1637317880000|2021-11-19 10:31:20|136.06|136|136.22|136.12|136.24|136.14|136.06|136|25234
1637317890000|2021-11-19 10:31:30|136.24|136.14|136.24|136.14|136.24|136.14|136.22|136.1|297
1637317900000|2021-11-19 10:31:40|||||||||1457
1637317910000|2021-11-19 10:31:50|136.28|136.16|136.44|136.34|136.46|136.34|136.28|136.16|11921
1637317920000|2021-11-19 10:32:00|136.46|136.36|136.54|136.44|136.56|136.44|136.46|136.36|90000
1637317930000|2021-11-19 10:32:10|136.38|136.42|136.44|136.34|136.54|136.42|136.38|136.34|75901
1637317940000|2021-11-19 10:32:20|136.42|136.36|136.38|136.32|136.42|136.36|136.38|136.32|245
1637317950000|2021-11-19 10:32:30|136.4|136.34|136.54|136.4|136.56|136.4|136.4|136.34|2168
1637317960000|2021-11-19 10:32:40||136.48||136.48||136.48||136.48|10075
1637317970000|2021-11-19 10:32:50|136.52|136.42|136.44|136.32|136.52|136.42|136.44|136.3|2417
1637317980000|2021-11-19 10:33:00|136.42|136.3|136.36|136.24|136.42|136.3|136.36|136.22|0
1637317990000|2021-11-19 10:33:10|136.34|136.22|136.32|136.2|136.34|136.22|136.32|136.18|7
1637318000000|2021-11-19 10:33:20|136.3|136.18|136.28|136.16|136.3|136.18|136.28|136.14|0
1637318010000|2021-11-19 10:33:30|136.26|136.14|136.2|136.1|136.26|136.14|136.12|136.06|6540
1637318020000|2021-11-19 10:33:40|136.24|136.08|136.1|136|136.24|136.08|136.1|136|361
1637318040000|2021-11-19 10:34:00|136.14|136.02|136.14|136.02|136.16|136.06|136.1|136|589
1637318050000|2021-11-19 10:34:10||136.04||136.04||136.04||136.04|7276
1637318060000|2021-11-19 10:34:20|||||||||4100
1637318070000|2021-11-19 10:34:30|136.12||136.12||136.12||136.12||327
1637318080000|2021-11-19 10:34:40|136.1|136|136.1|135.96|136.1|136|136|135.9|47716
1637318090000|2021-11-19 10:34:50|136.12|136|136.26|136.14|136.26|136.14|136.12|136|14223
1637318110000|2021-11-19 10:35:10|136.3|136.16|136.4|136.26|136.42|136.26|136.3|136.16|2532
1637318120000|2021-11-19 10:35:20|136.38||136.38||136.38||136.38||1161
1637318130000|2021-11-19 10:35:30|||||||||194
1637318140000|2021-11-19 10:35:40|||||||||7292
1637318150000|2021-11-19 10:35:50||136.3||136.3||136.32||136.3|16076
1637318160000|2021-11-19 10:36:00|136.36|136.32|136.34|136.26|136.38|136.32|136.34|136.26|13435
1637318170000|2021-11-19 10:36:10|136.32||136.32||136.32||136.32||8251
1637318180000|2021-11-19 10:36:20|||||||||2000
1637318190000|2021-11-19 10:36:30|136.3|136.22|136.2|136.1|136.3|136.22|136.2|136.06|7739
1637318200000|2021-11-19 10:36:40|136.22|136.12|136.24|136.16|136.26|136.16|136.22|136.12|3092
1637318210000|2021-11-19 10:36:50|136.22|136.18|136.4|136.28|136.4|136.28|136.22|136.18|12434
1637318220000|2021-11-19 10:37:00|136.38|136.26|136.4|136.3|136.4|136.32|136.38|136.26|6105
1637318230000|2021-11-19 10:37:10|136.38|136.28|136.38|136.28|136.38|136.28|136.38|136.28|0
1637318240000|2021-11-19 10:37:20||136.3||136.3||136.3||136.3|0
1637318260000|2021-11-19 10:37:40|136.36|136.28|136.18|136.08|136.36|136.28|136.18|136.06|17529
1637318270000|2021-11-19 10:37:50|136.16|136.04|136.14|136.06|136.16|136.06|136.14|136.04|2078
1637318280000|2021-11-19 10:38:00|136.12|136.04|136.08|136|136.12|136.04|136.02|136|9852
1637318290000|2021-11-19 10:38:10|||||||||5183
1637318300000|2021-11-19 10:38:20||136.02||136||136.02||136|7317
1637318310000|2021-11-19 10:38:30||136.02||136||136.02||136|3024
1637318320000|2021-11-19 10:38:40|||||||||215
1637318340000|2021-11-19 10:39:00|136.06|136.02|136.22|136.14|136.22|136.14|136.06|136.02|30351
1637318350000|2021-11-19 10:39:10|136.2|136.12|136.2|136.1|136.2|136.12|136.2|136.08|0
1637318360000|2021-11-19 10:39:20|136.22||136.22||136.22||136.2||18639
1637318370000|2021-11-19 10:39:30|136.24|136.14|136.38|136.28|136.42|136.28|136.24|136.14|11777
1637318380000|2021-11-19 10:39:40|136.36|136.26|136.3|136.22|136.36|136.26|136.3|136.22|0
1637318390000|2021-11-19 10:39:50|136.34|136.24|136.4|136.3|136.4|136.32|136.34|136.22|83390
1637318400000|2021-11-19 10:40:00|136.38|136.28|136.38|136.28|136.42|136.3|136.38|136.26|7601
1637318410000|2021-11-19 10:40:10|136.4|136.26|136.36|136.3|136.4|136.3|136.36|136.24|0
1637318420000|2021-11-19 10:40:20|||||||||2755
1637318430000|2021-11-19 10:40:30|136.34|136.26|136.32|136.24|136.34|136.26|136.3|136.22|2306
1637318440000|2021-11-19 10:40:40|||||||||12045
1637318450000|2021-11-19 10:40:50|136.34|136.26|136.3|136.18|136.36|136.3|136.22|136.14|38931
1637318460000|2021-11-19 10:41:00|136.32|136.2|136.32|136.2|136.32|136.2|136.32|136.2|60
1637318470000|2021-11-19 10:41:10||136.22||136.24||136.24||136.22|0
1637318480000|2021-11-19 10:41:20|||||||||16105
1637318500000|2021-11-19 10:41:40|||||||||1000
1637318510000|2021-11-19 10:41:50|136.3|136.22|136.3|136.22|136.3|136.22|136.3|136.2|4609
1637318520000|2021-11-19 10:42:00|136.32|136.26|136.3|136.22|136.32|136.26|136.3|136.2|3107
1637318530000|2021-11-19 10:42:10|136.32||136.3||136.32||136.3||23901
1637318540000|2021-11-19 10:42:20|136.28|136.2|136.26|136.2|136.28|136.2|136.26|136.2|0
1637318570000|2021-11-19 10:42:50|||||||||4000
1637318590000|2021-11-19 10:43:10|136.28|136.22|136.52|136.42|136.52|136.42|136.28|136.22|5697
1637318600000|2021-11-19 10:43:20|136.5|136.4|136.38|136.3|136.5|136.4|136.34|136.24|32508
1637318610000|2021-11-19 10:43:30|136.28|136.28|136.32|136.2|136.34|136.28|136.28|136.16|32102
1637318620000|2021-11-19 10:43:40|136.3|136.22|136.28|136.2|136.3|136.22|136.26|136.2|0
1637318630000|2021-11-19 10:43:50|||||||||2429
1637318640000|2021-11-19 10:44:00|136.26||136.26||136.26||136.26||27030
1637318650000|2021-11-19 10:44:10|136.28||136.28||136.28||136.26||0
1637318660000|2021-11-19 10:44:20|136.26|136.22|136.28|136.22|136.28|136.22|136.26|136.22|1000
1637318670000|2021-11-19 10:44:30|136.26|136.2|136.28|136.2|136.28|136.2|136.26|136.2|6380
1637318680000|2021-11-19 10:44:40|136.26|136.22|136.18|136.1|136.28|136.22|136.18|136.1|48369
1637318700000|2021-11-19 10:45:00|136.16|136.08|136.18|136.08|136.18|136.08|136.14|136.06|10240
1637318710000|2021-11-19 10:45:10|136.2|136.1|136.3|136.22|136.3|136.22|136.2|136.1|5451
1637318720000|2021-11-19 10:45:20|136.34|136.2|136.32|136.2|136.34|136.22|136.32|136.2|7509
1637318730000|2021-11-19 10:45:30|136.28|136.18|136.28|136.2|136.32|136.2|136.26|136.18|10743
1637318740000|2021-11-19 10:45:40|136.26|136.18|136.26|136.14|136.28|136.18|136.22|136.12|19314
1637318750000|2021-11-19 10:45:50|136.24|136.12|136.22|136.1|136.24|136.14|136.22|136.08|0
1637318760000|2021-11-19 10:46:00|136.2|136.12|136.16|136.06|136.2|136.14|136.16|136.04|0
1637318770000|2021-11-19 10:46:10|136.18|136.08|136.32|136.22|136.34|136.22|136.18|136.08|44152
1637318810000|2021-11-19 10:46:50|136.3|136.2|136.26|136.16|136.3|136.22|136.2|136.14|15332
1637318820000|2021-11-19 10:47:00|136.24|136.14|136.26|136.16|136.28|136.16|136.22|136.08|3384
1637318830000|2021-11-19 10:47:10|136.28|136.18|136.34|136.22|136.34|136.26|136.28|136.18|921
1637318840000|2021-11-19 10:47:20|136.32||136.32||136.32||136.32||0
1637318850000|2021-11-19 10:47:30|136.34|136.24|136.32|136.24|136.34|136.24|136.32|136.24|1000
1637318860000|2021-11-19 10:47:40|136.34|136.26|136.44|136.34|136.44|136.34|136.34|136.26|6362
1637318870000|2021-11-19 10:47:50|136.42|136.32|136.28|136.2|136.44|136.34|136.28|136.18|7419
1637318880000|2021-11-19 10:48:00|136.3|136.22|136.34|136.24|136.34|136.24|136.3|136.2|10664
1637318890000|2021-11-19 10:48:10|136.32|136.26|136.34|136.28|136.34|136.28|136.32|136.26|4051
1637318900000|2021-11-19 10:48:20|136.32|136.26|136.32|136.24|136.34|136.28|136.32|136.2|10885
1637318910000|2021-11-19 10:48:30|136.34|136.28|136.44|136.32|136.44|136.34|136.34|136.28|4084
1637318920000|2021-11-19 10:48:40|136.46|136.34|136.54|136.44|136.6|136.46|136.46|136.34|14940
1637318930000|2021-11-19 10:48:50|136.52|136.46|136.52|136.44|136.52|136.46|136.52|136.44|8
1637318940000|2021-11-19 10:49:00|136.54|136.4|136.32|136.18|136.54|136.4|136.24|136.12|18091
1637318950000|2021-11-19 10:49:10|136.3|136.2|136.3|136.2|136.32|136.24|136.28|136.16|13831
1637318970000|2021-11-19 10:49:30|136.28|136.16|136.24|136.16|136.28|136.18|136.18|136.06|15967
1637318980000|2021-11-19 10:49:40|136.22|136.12|136.22|136.1|136.24|136.14|136.18|136.04|0
1637318990000|2021-11-19 10:49:50|136.2|136.08|136.3|136.18|136.3|136.18|136.12|136|33281
1637319000000|2021-11-19 10:50:00|136.28|136.14|136.38|136.26|136.4|136.26|136.16|136.06|10823
1637319010000|2021-11-19 10:50:10|136.36|136.28|136.44|136.36|136.46|136.36|136.36|136.28|12813
1637319020000|2021-11-19 10:50:20|136.42|136.32|136.38|136.28|136.42|136.32|136.36|136.22|14794
1637319030000|2021-11-19 10:50:30|136.36|136.26|136.46|136.36|136.52|136.4|136.34|136.24|4629
1637319040000|2021-11-19 10:50:40|136.48|136.4|136.48|136.38|136.5|136.4|136.36|136.24|5418
1637319050000|2021-11-19 10:50:50|136.46|136.34|136.54|136.42|136.6|136.5|136.46|136.34|42775
1637319060000|2021-11-19 10:51:00|136.52|136.4|136.48|136.36|136.54|136.42|136.42|136.34|8492
1637319070000|2021-11-19 10:51:10|136.46|136.34|136.52|136.4|136.52|136.4|136.44|136.32|2015
1637319080000|2021-11-19 10:51:20|136.48|136.38|136.48|136.38|136.48|136.38|136.46|136.38|103091
1637319090000|2021-11-19 10:51:30|136.5|136.4|136.56|136.46|136.58|136.52|136.46|136.38|96555
1637319100000|2021-11-19 10:51:40|136.54|136.44|136.58|136.46|136.58|136.46|136.54|136.44|2179
1637319110000|2021-11-19 10:51:50|136.56|136.44|136.56|136.46|136.58|136.46|136.54|136.44|1
1637319120000|2021-11-19 10:52:00|136.58||136.58||136.58||136.58||13837
1637319130000|2021-11-19 10:52:10|136.56||136.58||136.58||136.56||0
1637319140000|2021-11-19 10:52:20|||||||||3637
1637319150000|2021-11-19 10:52:30|136.56||136.58||136.58||136.56||34500
1637319160000|2021-11-19 10:52:40|136.56|136.48|136.56|136.46|136.62|136.52|136.56|136.46|31249
1637319170000|2021-11-19 10:52:50|136.54|136.48|136.52|136.44|136.54|136.48|136.5|136.44|26267
1637319180000|2021-11-19 10:53:00|136.54|136.46|136.6|136.5|136.62|136.54|136.54|136.46|8876
1637319190000|2021-11-19 10:53:10|136.58||136.56||136.58||136.56||0
1637319200000|2021-11-19 10:53:20|||||||||7323
1637319210000|2021-11-19 10:53:30|136.46|136.46|136.44|136.36|136.54|136.46|136.42|136.36|16824
1637319220000|2021-11-19 10:53:40|136.34|136.38|136.44|136.36|136.44|136.38|136.28|136.16|41752
1637319230000|2021-11-19 10:53:50|136.42|136.34|136.3|136.18|136.42|136.34|136.28|136.14|7
1637319240000|2021-11-19 10:54:00|136.28||136.28||136.3||136.26||0
1637319250000|2021-11-19 10:54:10|136.26|136.14|136.28|136.18|136.28|136.18|136.16|136.04|20911
1637319260000|2021-11-19 10:54:20|||||||||2925
1637319270000|2021-11-19 10:54:30|136.3|136.2|136.3|136.2|136.32|136.26|136.3|136.2|12251
1637319280000|2021-11-19 10:54:40|136.32|136.18|136.28|136.18|136.34|136.2|136.28|136.16|4159
1637319290000|2021-11-19 10:54:50|136.32|136.2|136.38|136.28|136.38|136.28|136.32|136.2|17689
1637319300000|2021-11-19 10:55:00|136.4|136.3|136.42|136.32|136.44|136.32|136.4|136.3|2183
1637319310000|2021-11-19 10:55:10|136.44||136.44||136.46||136.42||1500
1637319320000|2021-11-19 10:55:20|136.42|136.34|136.42|136.34|136.42|136.36|136.42|136.34|3
1637319330000|2021-11-19 10:55:30||136.36||136.34||136.36||136.34|0
1637319340000|2021-11-19 10:55:40|136.4|136.32|136.4|136.32|136.42|136.32|136.32|136.3|3442
1637319350000|2021-11-19 10:55:50|136.42|136.3|136.44|136.36|136.44|136.4|136.42|136.3|8386
1637319360000|2021-11-19 10:56:00|136.46|136.38|136.52|136.4|136.52|136.4|136.46|136.38|4852
1637319370000|2021-11-19 10:56:10|136.5|136.42|136.52|136.46|136.56|136.46|136.5|136.42|2931
1637319380000|2021-11-19 10:56:20|||||||||3638
1637319390000|2021-11-19 10:56:30|136.5|136.48|136.44|136.34|136.5|136.48|136.4|136.32|9103
1637319400000|2021-11-19 10:56:40|136.46|136.36|136.46|136.36|136.48|136.38|136.46|136.34|1394
1637319410000|2021-11-19 10:56:50|136.48|136.34|136.48|136.4|136.48|136.4|136.46|136.34|8000
1637319420000|2021-11-19 10:57:00|136.5|136.38|136.46|136.4|136.5|136.4|136.46|136.38|8768
1637319430000|2021-11-19 10:57:10||136.42||136.42||136.42||136.4|0
1637319440000|2021-11-19 10:57:20|136.5|136.44|136.48|136.4|136.58|136.48|136.46|136.4|12696
1637319450000|2021-11-19 10:57:30|136.46|136.44|136.46|136.38|136.48|136.44|136.44|136.34|3
1637319460000|2021-11-19 10:57:40|136.44|136.4|136.52|136.44|136.54|136.44|136.44|136.4|9334
1637319470000|2021-11-19 10:57:50|136.54|136.46|136.52|136.44|136.58|136.46|136.52|136.44|0
1637319480000|2021-11-19 10:58:00|136.54|136.46|136.56|136.46|136.58|136.48|136.52|136.44|20006
1637319490000|2021-11-19 10:58:10|136.54|136.44|136.52|136.4|136.56|136.44|136.44|136.34|7723
1637319500000|2021-11-19 10:58:20|136.54|136.42|136.54|136.48|136.56|136.48|136.54|136.42|722
1637319510000|2021-11-19 10:58:30|136.58|136.5|136.58|136.46|136.66|136.54|136.56|136.44|116742
1637319520000|2021-11-19 10:58:40|136.56|136.48|136.58|136.46|136.6|136.48|136.54|136.46|0
1637319530000|2021-11-19 10:58:50||136.48||136.48||136.48||136.48|27194
1637319540000|2021-11-19 10:59:00|136.6|136.5|136.6|136.5|136.62|136.52|136.6|136.5|0
1637319550000|2021-11-19 10:59:10|136.58|136.48|136.54|136.46|136.58|136.48|136.52|136.4|3642
1637319560000|2021-11-19 10:59:20|136.46|136.42|136.5|136.38|136.52|136.42|136.46|136.36|8168
1637319570000|2021-11-19 10:59:30|136.52||136.5||136.52||136.5||2374
1637319580000|2021-11-19 10:59:40|136.48|136.36|136.42|136.34|136.48|136.36|136.4|136.3|2800
1637319590000|2021-11-19 10:59:50|136.46|136.46|136.44|136.34|136.54|136.46|136.44|136.3|123179
1637319600000|2021-11-19 11:00:00|136.46|136.36|136.48|136.38|136.48|136.38|136.46|136.36|12914
1637319610000|2021-11-19 11:00:10|136.5|136.4|136.72|136.66|136.74|136.66|136.5|136.4|16143
1637319620000|2021-11-19 11:00:20|136.7|136.6|136.6|136.54|136.72|136.64|136.56|136.5|40439
1637319630000|2021-11-19 11:00:30|136.58|136.5|136.6|136.52|136.6|136.52|136.54|136.5|4498
1637319640000|2021-11-19 11:00:40||136.54||136.54||136.54||136.54|359
1637319650000|2021-11-19 11:00:50|136.5|136.5|136.6|136.52|136.6|136.52|136.5|136.46|42187
1637319660000|2021-11-19 11:01:00|136.62|136.54|136.62|136.52|136.68|136.6|136.56|136.5|48708
1637319670000|2021-11-19 11:01:10||136.5||136.52||136.52||136.5|500
1637319680000|2021-11-19 11:01:20|136.6|136.5|136.58|136.52|136.6|136.52|136.58|136.46|0
1637319690000|2021-11-19 11:01:30|||||||||2831
1637319700000|2021-11-19 11:01:40|136.56|136.5|136.4|136.3|136.56|136.5|136.4|136.28|17789
1637319710000|2021-11-19 11:01:50|136.42|136.34|136.5|136.4|136.5|136.42|136.42|136.34|22176
1637319720000|2021-11-19 11:02:00|136.48|136.34|136.44|136.38|136.48|136.38|136.44|136.32|45000
1637319730000|2021-11-19 11:02:10|136.48|136.4|136.5|136.4|136.5|136.4|136.48|136.4|190
1637319740000|2021-11-19 11:02:20|136.48||136.5||136.5||136.48||0
1637319750000|2021-11-19 11:02:30|136.48|136.42|136.4|136.32|136.48|136.42|136.4|136.32|11392
1637319760000|2021-11-19 11:02:40|136.42|136.3|136.46|136.4|136.48|136.42|136.42|136.3|8000
1637319770000|2021-11-19 11:02:50|136.48|136.48|136.5|136.42|136.54|136.48|136.48|136.4|100316
1637319780000|2021-11-19 11:03:00|136.48|136.44|136.38|136.32|136.48|136.44|136.32|136.24|22949
1637319790000|2021-11-19 11:03:10|136.4|136.34|136.46|136.36|136.48|136.36|136.4|136.34|10266
1637319800000|2021-11-19 11:03:20|136.48|136.38|136.52|136.42|136.52|136.42|136.48|136.38|8341
1637319810000|2021-11-19 11:03:30|136.56|136.44|136.64|136.56|136.64|136.56|136.56|136.44|147
1637319820000|2021-11-19 11:03:40|136.62||136.64||136.64||136.62||2020
1637319830000|2021-11-19 11:03:50|136.66|136.58|136.7|136.62|136.74|136.62|136.66|136.58|5725
1637319840000|2021-11-19 11:04:00|136.68|136.64|136.74|136.64|136.74|136.64|136.68|136.62|5000
1637319850000|2021-11-19 11:04:10|136.76|136.66|136.76|136.68|136.78|136.68|136.74|136.66|11681
1637319860000|2021-11-19 11:04:20|136.78|136.7|136.8|136.72|136.86|136.74|136.74|136.68|19385
1637319870000|2021-11-19 11:04:30|136.82|136.74|136.74|136.7|136.84|136.76|136.74|136.7|27998
1637319880000|2021-11-19 11:04:40|136.76|136.72|136.82|136.74|136.82|136.74|136.72|136.7|7011
1637319890000|2021-11-19 11:04:50|136.8|136.7|136.68|136.58|136.8|136.74|136.68|136.56|19454
1637319900000|2021-11-19 11:05:00|136.7|136.62|136.52|136.4|136.72|136.62|136.52|136.38|9393
1637319910000|2021-11-19 11:05:10||136.42||136.44||136.44||136.42|0
1637319920000|2021-11-19 11:05:20|136.5||136.54||136.54||136.5||500
1637319930000|2021-11-19 11:05:30|136.56|136.46|136.54|136.42|136.58|136.54|136.48|136.38|29736
1637319940000|2021-11-19 11:05:40|136.5|136.44|136.48|136.36|136.54|136.5|136.48|136.36|3606
1637319950000|2021-11-19 11:05:50|136.46|136.34|136.36|136.24|136.46|136.34|136.32|136.22|0
1637319960000|2021-11-19 11:06:00|136.34|136.22|136.34|136.24|136.34|136.24|136.34|136.22|525
1637319970000|2021-11-19 11:06:10||136.22||136.22||136.22||136.22|0
1637319980000|2021-11-19 11:06:20|136.28|136.24|136.12|136|136.28|136.24|136.1|136|9212
1637319990000|2021-11-19 11:06:30||136.02||136.02||136.02||136.02|552
1637320000000|2021-11-19 11:06:40|136.1|136|136.08|136|136.1|136|135.96|135.86|79282
1637320010000|2021-11-19 11:06:50|136.12||136.14||136.16||136.12||2085
1637320020000|2021-11-19 11:07:00|136.16|136.18|136.14|136.04|136.28|136.18|136.14|136.02|94117
1637320030000|2021-11-19 11:07:10|136.12|136.02|136.06|135.94|136.12|136.02|136.04|135.94|29574
1637320040000|2021-11-19 11:07:20|136.08|135.96|136.08|136|136.12|136.08|136.08|135.96|99607
1637320050000|2021-11-19 11:07:30|||||||||367
1637320060000|2021-11-19 11:07:40|136.06|135.96|136|135.96|136.08|135.96|136|135.94|6781
1637320080000|2021-11-19 11:08:00|135.98|135.94|136.14|136.04|136.14|136.08|135.98|135.94|41026
1637320100000|2021-11-19 11:08:20|136.12|136.06|136.08|136|136.12|136.08|136.08|136|9101
1637320110000|2021-11-19 11:08:30|136.06|135.96|136.18|136.08|136.24|136.14|136.04|135.94|34397
1637320120000|2021-11-19 11:08:40|136.16|136.06|136.14|136.02|136.16|136.08|136.12|136|8109
1637320130000|2021-11-19 11:08:50|136.16|136.06|136.2|136.08|136.2|136.08|136.16|136.06|3
1637320140000|2021-11-19 11:09:00|136.18|136.2|136.24|136.16|136.24|136.2|136.18|136.1|24800
1637320150000|2021-11-19 11:09:10|136.28|136.18|136.28|136.2|136.28|136.2|136.28|136.18|209
1637320170000|2021-11-19 11:09:30|136.32|136.22|136.36|136.24|136.38|136.28|136.32|136.22|268
1637320180000|2021-11-19 11:09:40||136.28||136.28||136.28||136.28|3402
1637320190000|2021-11-19 11:09:50|136.38||136.36||136.38||136.36||1400
1637320200000|2021-11-19 11:10:00|136.34|136.24|136.32|136.28|136.34|136.28|136.3|136.18|1104
1637320210000|2021-11-19 11:10:10|136.3||136.3||136.3||136.3||298
1637320220000|2021-11-19 11:10:20|136.28|136.22|136.26|136.18|136.3|136.22|136.26|136.16|593
1637320230000|2021-11-19 11:10:30|136.28|136.2|136.46|136.36|136.5|136.38|136.28|136.2|651
1637320240000|2021-11-19 11:10:40|136.44||136.44||136.44||136.44||7289
1637320260000|2021-11-19 11:11:00|136.46||136.46||136.46||136.46||1222
1637320270000|2021-11-19 11:11:10|136.44||136.44||136.44||136.44||0
1637320280000|2021-11-19 11:11:20|136.46|136.38|136.32|136.22|136.46|136.38|136.32|136.2|2171
1637320290000|2021-11-19 11:11:30||136.2||136.22||136.22||136.2|2548
1637320300000|2021-11-19 11:11:40|136.34||136.32||136.34||136.32||357
1637320310000|2021-11-19 11:11:50|136.34|136.24|136.34|136.24|136.34|136.24|136.34|136.24|0
1637320320000|2021-11-19 11:12:00|136.32||136.34||136.34||136.32||1348
1637320330000|2021-11-19 11:12:10|136.32|136.22|136.28|136.2|136.32|136.22|136.16|136.06|13451
1637320340000|2021-11-19 11:12:20|136.32|136.22|136.38|136.28|136.4|136.28|136.32|136.2|7107
1637320350000|2021-11-19 11:12:30|136.36||136.36||136.36||136.36||100
1637320360000|2021-11-19 11:12:40|136.34|136.26|136.3|136.18|136.34|136.26|136.28|136.18|2728
1637320370000|2021-11-19 11:12:50|136.28|136.2|136.32|136.2|136.32|136.2|136.28|136.2|6770
1637320380000|2021-11-19 11:13:00|136.3|136.22|136.28|136.16|136.34|136.24|136.28|136.16|3230
1637320390000|2021-11-19 11:13:10|136.3|136.18|136.24|136.16|136.32|136.18|136.24|136.16|724
1637320400000|2021-11-19 11:13:20|136.2|136.12|136.18|136.08|136.2|136.12|136.18|136.08|2117
1637320410000|2021-11-19 11:13:30|||||||||16310
1637320420000|2021-11-19 11:13:40|||||||||1505
1637320440000|2021-11-19 11:14:00|136.2|136.1|136.24|136.16|136.26|136.18|136.2|136.1|14310
1637320450000|2021-11-19 11:14:10|136.22|136.14|136.22|136.14|136.22|136.14|136.22|136.14|887
1637320470000|2021-11-19 11:14:30|||||||||1000
1637320490000|2021-11-19 11:14:50||136.12||136.12||136.12||136.12|15711
1637320500000|2021-11-19 11:15:00|136.2|136.1|136.2|136.1|136.22|136.12|136.18|136.06|0
1637320510000|2021-11-19 11:15:10|136.18|136.12|136.18|136.1|136.18|136.12|136.18|136.1|0
1637320520000|2021-11-19 11:15:20||136.08||136.06||136.08||136.06|0
1637320530000|2021-11-19 11:15:30|136.16|136.04|136.02|135.94|136.16|136.04|136.02|135.94|2806
1637320540000|2021-11-19 11:15:40||135.92||135.92||135.92||135.92|1164
1637320560000|2021-11-19 11:16:00|136.06|135.94|136.04|135.92|136.06|135.94|136.04|135.92|7416
1637320570000|2021-11-19 11:16:10|136.02|135.9|135.92|135.84|136.02|135.9|135.92|135.84|7377
1637320580000|2021-11-19 11:16:20||135.86||135.84||135.86||135.84|4711
1637320590000|2021-11-19 11:16:30||135.86||135.86||135.86||135.86|16938
1637320600000|2021-11-19 11:16:40|135.94|135.88|136.04|135.98|136.1|135.98|135.94|135.88|5317
1637320610000|2021-11-19 11:16:50|136.08|136|136.2|136.1|136.2|136.1|136.08|136|171
1637320620000|2021-11-19 11:17:00|136.22|136.12|136.36|136.22|136.36|136.22|136.22|136.12|1773
1637320630000|2021-11-19 11:17:10|136.34|136.24|136.32|136.22|136.4|136.38|136.32|136.22|27315
1637320640000|2021-11-19 11:17:20|136.38|136.24|136.36|136.26|136.38|136.26|136.36|136.22|0
1637320670000|2021-11-19 11:17:50|||||||||6131
1637320680000|2021-11-19 11:18:00|136.38|136.28|136.34|136.28|136.38|136.28|136.34|136.28|109
1637320690000|2021-11-19 11:18:10|136.38|136.3|136.42|136.34|136.42|136.34|136.38|136.3|51589
1637320700000|2021-11-19 11:18:20|136.46|136.36|136.5|136.38|136.5|136.38|136.46|136.36|6267
1637320710000|2021-11-19 11:18:30|136.52|136.5|136.54|136.42|136.58|136.5|136.5|136.4|56771
1637320720000|2021-11-19 11:18:40||136.44||136.46||136.46||136.44|2056
1637320730000|2021-11-19 11:18:50|||||||||3854
1637320770000|2021-11-19 11:19:30||136.48||136.46||136.48||136.46|2178
1637320780000|2021-11-19 11:19:40|136.52|136.42|136.52|136.4|136.54|136.42|136.46|136.36|54357
1637320790000|2021-11-19 11:19:50|136.5|136.42|136.52|136.42|136.54|136.44|136.5|136.42|3671
1637320800000|2021-11-19 11:20:00|||||||||53720
1637320810000|2021-11-19 11:20:10|136.5||136.48||136.5||136.48||0
1637320830000|2021-11-19 11:20:30|136.5|136.38|136.4|136.3|136.5|136.38|136.38|136.24|260
1637320840000|2021-11-19 11:20:40|136.38|136.28|136.34|136.26|136.38|136.3|136.34|136.26|13
1637320850000|2021-11-19 11:20:50|136.36|136.28|136.32|136.24|136.42|136.38|136.24|136.18|13135
1637320860000|2021-11-19 11:21:00|136.3|136.2|136.3|136.2|136.32|136.2|136.3|136.18|1
1637320870000|2021-11-19 11:21:10|136.32|136.16|136.26|136.16|136.32|136.16|136.22|136.1|36167
1637320880000|2021-11-19 11:21:20|136.28|136.18|136.28|136.18|136.28|136.18|136.28|136.18|7038
1637320890000|2021-11-19 11:21:30||136.2||136.2||136.2||136.2|1086
1637320900000|2021-11-19 11:21:40|136.26|136.22|136.28|136.18|136.28|136.22|136.26|136.16|10000
1637320910000|2021-11-19 11:21:50|136.26|136.16|136.26|136.16|136.26|136.16|136.26|136.16|0
1637320920000|2021-11-19 11:22:00|136.24|136.12|136.1|136|136.26|136.12|136.08|135.98|6024
1637320930000|2021-11-19 11:22:10|136.08|135.98|136|135.92|136.08|135.98|135.96|135.92|22826
1637320940000|2021-11-19 11:22:20|135.98|135.9|135.96|135.88|136|135.92|135.92|135.84|4229
1637320950000|2021-11-19 11:22:30|135.94|135.84|135.94|135.84|135.96|135.84|135.92|135.82|15467
1637320960000|2021-11-19 11:22:40||135.82||135.84||135.84||135.82|500
1637320970000|2021-11-19 11:22:50||135.86||135.88||135.88||135.86|0
1637320980000|2021-11-19 11:23:00|135.96|135.9|135.96|135.84|136|135.96|135.94|135.82|16327
1637320990000|2021-11-19 11:23:10||135.86||135.88||135.88||135.86|0
1637321000000|2021-11-19 11:23:20|135.94|135.86|136.04|135.92|136.04|135.92|135.94|135.86|6508
1637321010000|2021-11-19 11:23:30|136.02|136|136|135.92|136.04|136|136|135.92|7307
1637321020000|2021-11-19 11:23:40|136.04|135.94|136.04|135.94|136.04|135.94|136.04|135.94|0
1637321030000|2021-11-19 11:23:50|136.02|135.92|136.02|135.92|136.04|135.92|135.96|135.86|7733
1637321040000|2021-11-19 11:24:00|136|135.9|135.98|135.88|136|135.9|135.98|135.88|573
1637321060000|2021-11-19 11:24:20|135.96|135.86|135.94|135.86|135.96|135.88|135.94|135.86|2511
1637321070000|2021-11-19 11:24:30|135.92|135.84|135.92|135.82|135.94|135.84|135.88|135.76|2757
1637321080000|2021-11-19 11:24:40|135.9|135.8|135.88|135.8|135.9|135.8|135.88|135.76|7223
1637321090000|2021-11-19 11:24:50|||||||||723
1637321100000|2021-11-19 11:25:00|135.9|135.82|135.8|135.72|135.9|135.82|135.76|135.72|5635
1637321110000|2021-11-19 11:25:10|135.82|135.74|135.86|135.76|135.86|135.78|135.82|135.74|18824
1637321120000|2021-11-19 11:25:20|135.88|135.78|135.9|135.78|135.92|135.82|135.88|135.76|7540
1637321130000|2021-11-19 11:25:30|135.92||135.92||135.92||135.9||0
1637321140000|2021-11-19 11:25:40|135.9|135.8|135.92|135.8|135.94|135.82|135.9|135.78|378
1637321150000|2021-11-19 11:25:50|135.94|135.82|135.94|135.86|135.94|135.86|135.92|135.82|0
1637321160000|2021-11-19 11:26:00|135.98|135.88|136.06|135.96|136.08|135.96|135.98|135.88|14955
1637321170000|2021-11-19 11:26:10|136.04|135.94|135.96|135.88|136.04|135.96|135.92|135.84|40552
1637321180000|2021-11-19 11:26:20|136|135.9|136|135.92|136|135.92|136|135.9|298
1637321190000|2021-11-19 11:26:30|135.98|135.9|136|135.9|136|135.9|135.98|135.88|0
1637321200000|2021-11-19 11:26:40|135.98|135.88|135.98|135.88|136|135.88|135.98|135.88|4262
1637321210000|2021-11-19 11:26:50|135.96|135.9|135.94|135.88|135.96|135.92|135.86|135.82|17611
1637321220000|2021-11-19 11:27:00|135.92|135.86|135.92|135.82|135.94|135.86|135.86|135.8|9108
1637321240000|2021-11-19 11:27:20|||||||||10974
1637321250000|2021-11-19 11:27:30|135.9||135.88||135.9||135.88||15
1637321260000|2021-11-19 11:27:40|135.82|135.8|135.96|135.86|136|135.98|135.8|135.78|20004
1637321270000|2021-11-19 11:27:50||135.88||135.9||135.9||135.88|0
1637321280000|2021-11-19 11:28:00||135.88||135.88||135.88||135.88|0
1637321300000|2021-11-19 11:28:20|135.94|135.86|135.86|135.8|135.94|135.86|135.86|135.8|7860
1637321310000|2021-11-19 11:28:30|||||||||2188
1637321320000|2021-11-19 11:28:40|135.84||135.86||135.86||135.84||6267
1637321330000|2021-11-19 11:28:50|||||||||725
1637321350000|2021-11-19 11:29:10|||||||||435
1637321360000|2021-11-19 11:29:20|135.9|135.82|135.92|135.82|135.92|135.84|135.9|135.8|981
1637321370000|2021-11-19 11:29:30|135.9|135.8|135.82|135.74|135.9|135.8|135.78|135.74|33868
1637321380000|2021-11-19 11:29:40|135.78||135.78||135.78||135.78||1521
1637321400000|2021-11-19 11:30:00|135.82|135.76|135.84|135.76|135.84|135.76|135.82|135.76|459
1637321410000|2021-11-19 11:30:10|135.86|135.78|135.9|135.82|135.9|135.82|135.86|135.78|7299
1637321440000|2021-11-19 11:30:40|135.94|135.84|135.88|135.82|135.96|135.86|135.88|135.82|3944
1637321460000|2021-11-19 11:31:00|135.86|135.8|135.78|135.7|135.86|135.8|135.72|135.7|17485
1637321470000|2021-11-19 11:31:10|135.8|135.72|135.82|135.76|135.82|135.76|135.8|135.72|38719
1637321480000|2021-11-19 11:31:20|135.8|135.74|135.8|135.7|135.8|135.74|135.8|135.7|2479
1637321490000|2021-11-19 11:31:30|135.78|135.68|135.82|135.74|135.82|135.76|135.7|135.66|19576
1637321520000|2021-11-19 11:32:00|135.8|135.72|135.8|135.72|135.8|135.72|135.8|135.72|1025
1637321540000|2021-11-19 11:32:20|135.82|135.7|135.82|135.76|135.84|135.82|135.76|135.7|44975
1637321550000|2021-11-19 11:32:30|135.84|135.78|135.9|135.82|135.96|135.84|135.84|135.78|14021
1637321560000|2021-11-19 11:32:40|||||||||1457
1637321580000|2021-11-19 11:33:00|135.92|135.84|135.94|135.84|135.94|135.84|135.92|135.84|4997
1637321600000|2021-11-19 11:33:20|135.92|135.82|135.94|135.84|135.94|135.84|135.86|135.78|12302
1637321610000|2021-11-19 11:33:30|135.92||135.92||135.92||135.92||0
1637321620000|2021-11-19 11:33:40|135.94|135.86|135.98|135.92|136.04|135.96|135.94|135.86|12800
1637321640000|2021-11-19 11:34:00|||||||||18402
1637321650000|2021-11-19 11:34:10|135.96|135.88|135.86|135.76|135.96|135.88|135.82|135.74|10611
1637321660000|2021-11-19 11:34:20|135.84|135.74|135.82|135.74|135.84|135.74|135.82|135.74|0
1637321680000|2021-11-19 11:34:40|135.8|135.72|135.74|135.66|135.8|135.72|135.74|135.66|96
1637321690000|2021-11-19 11:34:50|135.72|135.68|135.72|135.66|135.72|135.68|135.72|135.66|36
1637321700000|2021-11-19 11:35:00|135.74|135.68|135.86|135.76|135.9|135.8|135.74|135.68|15993
1637321710000|2021-11-19 11:35:10|135.84|135.78|135.7|135.6|135.84|135.8|135.7|135.6|11721
1637321720000|2021-11-19 11:35:20|135.72|135.62|135.7|135.6|135.76|135.68|135.7|135.6|3398
1637321730000|2021-11-19 11:35:30|135.68|135.62|135.64|135.58|135.68|135.64|135.64|135.58|11887
1637321740000|2021-11-19 11:35:40||135.6||135.58||135.6||135.58|1474
1637321750000|2021-11-19 11:35:50||135.6||135.58||135.6||135.58|0
1637321760000|2021-11-19 11:36:00|135.62|135.56|135.54|135.44|135.62|135.56|135.54|135.42|9378
1637321770000|2021-11-19 11:36:10|135.58|135.46|135.52|135.44|135.58|135.48|135.52|135.44|5135
1637321780000|2021-11-19 11:36:20||135.46||135.44||135.46||135.44|11735
1637321790000|2021-11-19 11:36:30|135.54|135.46|135.64|135.54|135.64|135.54|135.54|135.46|8207
1637321800000|2021-11-19 11:36:40|135.62|135.52|135.54|135.44|135.62|135.52|135.54|135.44|11718
1637321810000|2021-11-19 11:36:50|135.56|135.46|135.48|135.4|135.58|135.5|135.48|135.4|7361
1637321820000|2021-11-19 11:37:00|135.52|135.42|135.5|135.4|135.52|135.42|135.5|135.4|30156
1637321830000|2021-11-19 11:37:10||135.42||135.42||135.42||135.42|0
1637321840000|2021-11-19 11:37:20|||||||||6045
1637321850000|2021-11-19 11:37:30|135.52|135.44|135.62|135.56|135.62|135.58|135.52|135.44|4940
1637321860000|2021-11-19 11:37:40|135.6|135.54|135.6|135.54|135.6|135.54|135.6|135.54|32989
1637321890000|2021-11-19 11:38:10|135.62|135.56|135.6|135.52|135.64|135.58|135.6|135.52|808
1637321900000|2021-11-19 11:38:20|135.64|135.54|135.52|135.44|135.64|135.54|135.52|135.42|4670
1637321910000|2021-11-19 11:38:30|135.54|135.42|135.38|135.32|135.54|135.46|135.38|135.32|11236
1637321920000|2021-11-19 11:38:40|135.4|135.34|135.46|135.38|135.5|135.38|135.4|135.34|312
1637321930000|2021-11-19 11:38:50|135.44|135.36|135.44|135.38|135.46|135.38|135.44|135.36|23491
1637321940000|2021-11-19 11:39:00|135.46|135.4|135.52|135.42|135.54|135.42|135.46|135.4|1666
1637321950000|2021-11-19 11:39:10|135.5|135.4|135.44|135.34|135.5|135.4|135.4|135.34|5386
1637321960000|2021-11-19 11:39:20|135.4||135.4||135.4||135.4||7484
1637321970000|2021-11-19 11:39:30|135.38|135.32|135.38|135.3|135.38|135.32|135.38|135.3|7566
1637321980000|2021-11-19 11:39:40|135.36|135.26|135.32|135.28|135.38|135.28|135.28|135.22|19735
1637321990000|2021-11-19 11:39:50|135.3|135.26|135.3|135.2|135.3|135.26|135.3|135.18|9596
1637322000000|2021-11-19 11:40:00|135.28|135.16|135.26|135.14|135.28|135.16|135.22|135.14|6786
1637322010000|2021-11-19 11:40:10|||||||||7352
1637322030000|2021-11-19 11:40:30|135.3|135.16|135.32|135.22|135.34|135.24|135.3|135.16|2800
1637322040000|2021-11-19 11:40:40|135.3|135.24|135.3|135.24|135.3|135.26|135.3|135.24|369
1637322050000|2021-11-19 11:40:50||135.26||135.24||135.26||135.24|54694
1637322060000|2021-11-19 11:41:00|135.28|135.22|135.28|135.2|135.28|135.22|135.28|135.2|3630
1637322070000|2021-11-19 11:41:10|135.3|135.22|135.3|135.22|135.3|135.22|135.3|135.22|1060
1637322080000|2021-11-19 11:41:20|135.28|135.2|135.28|135.2|135.3|135.22|135.28|135.2|177
1637322090000|2021-11-19 11:41:30|||||||||2500
1637322100000|2021-11-19 11:41:40|||||||||18250
1637322110000|2021-11-19 11:41:50||135.22||135.22||135.22||135.22|140
1637322120000|2021-11-19 11:42:00|135.3|135.24|135.3|135.22|135.34|135.26|135.3|135.22|3807
1637322130000|2021-11-19 11:42:10|||||||||10000
1637322140000|2021-11-19 11:42:20|135.28|135.2|135.3|135.18|135.3|135.2|135.26|135.14|5238
1637322150000|2021-11-19 11:42:30|135.28|135.2|135.26|135.18|135.28|135.2|135.26|135.18|1484
1637322160000|2021-11-19 11:42:40|135.28|135.2|135.18|135.1|135.28|135.2|135.12|135|38971
1637322170000|2021-11-19 11:42:50||135.12||135.12||135.14||135.12|16243
1637322180000|2021-11-19 11:43:00|135.2|135.2|135.3|135.24|135.3|135.26|135.2|135.2|25684
1637322200000|2021-11-19 11:43:20|135.28|135.2|135.28|135.2|135.28|135.2|135.28|135.2|6448
1637322220000|2021-11-19 11:43:40|135.26|135.22|135.24|135.2|135.26|135.22|135.24|135.2|933
1637322230000|2021-11-19 11:43:50|135.22|135.18|135.44|135.34|135.44|135.34|135.2|135.12|8662
1637322240000|2021-11-19 11:44:00|135.46|135.36|135.52|135.42|135.54|135.42|135.46|135.36|1500
1637322250000|2021-11-19 11:44:10||135.44||135.46||135.46||135.44|6463
1637322270000|2021-11-19 11:44:30|135.58|135.48|135.58|135.48|135.58|135.48|135.56|135.48|813
1637322280000|2021-11-19 11:44:40|135.56|135.5|135.58|135.5|135.58|135.5|135.56|135.5|0
1637322290000|2021-11-19 11:44:50|135.6|135.52|135.68|135.6|135.68|135.6|135.6|135.52|10064
1637322300000|2021-11-19 11:45:00|135.7|135.62|135.64|135.54|135.74|135.64|135.6|135.52|2207
1637322310000|2021-11-19 11:45:10|135.62|135.56|135.6|135.52|135.62|135.56|135.56|135.52|20703
1637322330000|2021-11-19 11:45:30|135.58|135.5|135.52|135.42|135.58|135.5|135.52|135.42|1107
1637322340000|2021-11-19 11:45:40|135.48|135.4|135.48|135.4|135.5|135.4|135.46|135.38|358
1637322350000|2021-11-19 11:45:50|135.5|135.42|135.56|135.46|135.56|135.48|135.5|135.42|22355
1637322360000|2021-11-19 11:46:00|135.58|135.48|135.6|135.54|135.6|135.54|135.58|135.48|347
1637322370000|2021-11-19 11:46:10|135.58|135.52|135.58|135.48|135.58|135.52|135.54|135.42|2074
1637322380000|2021-11-19 11:46:20|||||||||7335
1637322390000|2021-11-19 11:46:30|||||||||1000
1637322410000|2021-11-19 11:46:50|135.56|135.46|135.46|135.36|135.56|135.46|135.44|135.34|2155
1637322420000|2021-11-19 11:47:00|135.48|135.38|135.52|135.42|135.56|135.42|135.48|135.38|3321
1637322430000|2021-11-19 11:47:10|135.5|135.44|135.44|135.34|135.5|135.46|135.44|135.32|11773
1637322440000|2021-11-19 11:47:20||135.32||135.34||135.34||135.3|2191
1637322460000|2021-11-19 11:47:40|||||||||2500
1637322470000|2021-11-19 11:47:50|135.42|135.32|135.38|135.24|135.42|135.32|135.34|135.22|3043
1637322480000|2021-11-19 11:48:00||135.28||135.32||135.32||135.26|0
1637322490000|2021-11-19 11:48:10|||||||||14602
1637322500000|2021-11-19 11:48:20|||||||||4000
1637322530000|2021-11-19 11:48:50|135.36||135.38||135.38||135.36||8
1637322540000|2021-11-19 11:49:00|||||||||11385
1637322550000|2021-11-19 11:49:10|135.36|135.28|135.36|135.26|135.36|135.28|135.28|135.22|2531
1637322570000|2021-11-19 11:49:30||135.28||135.28||135.28||135.28|7736
1637322580000|2021-11-19 11:49:40|135.34|135.26|135.3|135.2|135.34|135.26|135.3|135.18|4027
1637322590000|2021-11-19 11:49:50|135.34|135.22|135.34|135.26|135.38|135.26|135.34|135.22|1000
1637322600000|2021-11-19 11:50:00|135.32||135.34||135.34||135.32||0
1637322610000|2021-11-19 11:50:10|135.32||135.34||135.34||135.32||58
1637322620000|2021-11-19 11:50:20|135.32||135.34||135.34||135.32||13
1637322640000|2021-11-19 11:50:40|135.38|135.28|135.28|135.2|135.38|135.3|135.28|135.2|10167
1637322650000|2021-11-19 11:50:50|135.3|135.22|135.36|135.28|135.4|135.32|135.3|135.2|9628
1637322660000|2021-11-19 11:51:00|||||||||600
1637322670000|2021-11-19 11:51:10||135.3||135.3||135.3||135.3|3017
1637322680000|2021-11-19 11:51:20||135.32||135.3||135.32||135.3|0
1637322700000|2021-11-19 11:51:40|135.34|135.28|135.36|135.28|135.38|135.28|135.3|135.22|10070
1637322710000|2021-11-19 11:51:50|135.34||135.36||135.36||135.34||0
1637322720000|2021-11-19 11:52:00|135.34||135.34||135.34||135.34||600
1637322730000|2021-11-19 11:52:10|135.38|135.3|135.36|135.28|135.38|135.3|135.36|135.28|653
1637322750000|2021-11-19 11:52:30|135.38|135.3|135.42|135.34|135.48|135.38|135.38|135.3|5054
1637322760000|2021-11-19 11:52:40|135.4|135.32|135.38|135.3|135.42|135.32|135.38|135.3|13742
1637322770000|2021-11-19 11:52:50||135.32||135.34||135.34||135.32|5265
1637322780000|2021-11-19 11:53:00|135.36|135.32|135.42|135.34|135.42|135.34|135.36|135.3|2433
1637322790000|2021-11-19 11:53:10|135.4|135.32|135.38|135.32|135.42|135.34|135.38|135.26|9950
1637322800000|2021-11-19 11:53:20|135.36|135.28|135.38|135.26|135.4|135.3|135.36|135.24|4689
1637322810000|2021-11-19 11:53:30||135.28||135.28||135.28||135.28|20025
1637322820000|2021-11-19 11:53:40|135.36|135.26|135.32|135.22|135.36|135.26|135.26|135.2|1874
1637322830000|2021-11-19 11:53:50|135.3|135.2|135.3|135.22|135.3|135.24|135.26|135.2|3087
1637322840000|2021-11-19 11:54:00|135.32|135.24|135.36|135.28|135.4|135.3|135.32|135.24|9030
1637322850000|2021-11-19 11:54:10|135.34|135.26|135.34|135.28|135.34|135.28|135.34|135.24|1482
1637322860000|2021-11-19 11:54:20|135.32|135.24|135.34|135.28|135.34|135.28|135.32|135.24|1154
1637322870000|2021-11-19 11:54:30|135.32|135.26|135.32|135.26|135.32|135.26|135.32|135.24|1787
1637322880000|2021-11-19 11:54:40||135.28||135.26||135.28||135.26|0
1637322900000|2021-11-19 11:55:00|135.3|135.24|135.28|135.2|135.3|135.24|135.28|135.2|3136
1637322910000|2021-11-19 11:55:10|135.26|135.22|135.22|135.12|135.26|135.22|135.22|135.12|5946
1637322920000|2021-11-19 11:55:20|135.2|135.1|135.14|135.06|135.2|135.1|135.14|135.04|757
1637322930000|2021-11-19 11:55:30||135.08||135.1||135.1||135.08|0
1637322940000|2021-11-19 11:55:40|135.18|135.12|135.12|135.06|135.18|135.12|135.06|135|33062
1637322960000|2021-11-19 11:56:00||135.08||135.08||135.08||135.06|3396
1637322970000|2021-11-19 11:56:10|135.14|135.06|135.14|135.08|135.14|135.08|135.08|135.06|5053
1637322980000|2021-11-19 11:56:20|135.12|135.06|135.12|135.06|135.12|135.08|135.12|135.06|0
1637322990000|2021-11-19 11:56:30|135.14|135.08|135.18|135.08|135.18|135.08|135.14|135.08|6712
1637323000000|2021-11-19 11:56:40||135.1||135.12||135.12||135.1|505
1637323010000|2021-11-19 11:56:50|135.2|135.14|135.12|135.02|135.24|135.16|135.1|135.02|12645
1637323020000|2021-11-19 11:57:00||135||135.02||135.02||135|205
1637323030000|2021-11-19 11:57:10|135.1|135|134.88|134.8|135.1|135|134.86|134.8|153212
1637323040000|2021-11-19 11:57:20|134.9|134.82|135|134.94|135|134.94|134.9|134.82|26852
1637323050000|2021-11-19 11:57:30|134.98|134.92|134.94|134.88|134.98|134.92|134.94|134.88|12453
1637323060000|2021-11-19 11:57:40|134.92|134.86|134.86|134.8|134.92|134.86|134.86|134.8|19913
1637323070000|2021-11-19 11:57:50|134.9|134.82|134.92|134.86|134.96|134.86|134.82|134.82|5282
1637323080000|2021-11-19 11:58:00|134.96|134.88|134.98|134.9|135|134.9|134.96|134.88|4759
1637323090000|2021-11-19 11:58:10|135.02|134.92|135.08|134.98|135.12|134.98|135.02|134.92|7836
1637323100000|2021-11-19 11:58:20|135.12|135|135.12|135.04|135.18|135.06|135.1|135|8869
1637323110000|2021-11-19 11:58:30|135.1|135.02|135.06|134.96|135.1|135.02|135.02|134.9|15243
1637323120000|2021-11-19 11:58:40|135.04|134.94|135.06|134.98|135.06|134.98|135.02|134.9|3941
1637323130000|2021-11-19 11:58:50|||||||||1500
1637323140000|2021-11-19 11:59:00|135.04|134.96|135.06|134.98|135.06|134.98|135|134.9|8412
1637323150000|2021-11-19 11:59:10|135.04|134.96|135.02|134.9|135.06|134.96|135|134.9|2409
1637323160000|2021-11-19 11:59:20|135.04|134.92|135.04|134.96|135.04|134.96|135.04|134.92|5803
1637323180000|2021-11-19 11:59:40|135.06|134.98|135.28|135.16|135.3|135.16|135.06|134.96|9148
1637323190000|2021-11-19 11:59:50|135.26|135.14|135.16|135.06|135.26|135.14|135.16|135.06|6259
1637323200000|2021-11-19 12:00:00|135.14|135.04|135.02|134.92|135.16|135.06|135|134.86|8094
1637323210000|2021-11-19 12:00:10|135|134.9|134.98|134.92|135.02|134.92|134.98|134.86|44
1637323220000|2021-11-19 12:00:20|135|134.94|135.06|134.98|135.06|134.98|135|134.94|9372
1637323230000|2021-11-19 12:00:30|||||||||245428
1637323240000|2021-11-19 12:00:40||135||135||135||135|9529
1637323260000|2021-11-19 12:01:00|135.04|134.96|135.04|134.94|135.04|134.96|135.02|134.9|3469
1637323270000|2021-11-19 12:01:10|135.06|134.96|135.06|135|135.06|135|135.06|134.96|1500
1637323280000|2021-11-19 12:01:20|||||||||8800
1637323290000|2021-11-19 12:01:30|135.08||135.06||135.1||135.06||28478
1637323300000|2021-11-19 12:01:40|||||||||14736
1637323310000|2021-11-19 12:01:50|||||||||5040
1637323320000|2021-11-19 12:02:00|135.08|135.02|135.3|135.22|135.32|135.22|135.08|135.02|29806
1637323330000|2021-11-19 12:02:10|135.26|135.24|135.3|135.2|135.32|135.24|135.18|135.16|14233
1637323340000|2021-11-19 12:02:20|135.28|135.18|135.2|135.14|135.3|135.18|135.16|135.06|7291
1637323350000|2021-11-19 12:02:30|135.18|135.1|135.2|135.14|135.2|135.16|135.16|135.1|43206
1637323360000|2021-11-19 12:02:40|135.24|135.16|135.22|135.14|135.24|135.22|135.22|135.14|42704
1637323400000|2021-11-19 12:03:20|135.2|135.1|135.16|135.1|135.2|135.1|135.16|135.1|3177
1637323420000|2021-11-19 12:03:40|135.14|135.08|135.08|135.02|135.14|135.1|135.08|135.02|34305
1637323430000|2021-11-19 12:03:50|135.1|135.04|135.1|135.04|135.12|135.04|135.1|135.02|3882
1637323440000|2021-11-19 12:04:00|135.08|135.02|135.04|134.98|135.08|135.02|135.04|134.98|10000
1637323450000|2021-11-19 12:04:10|135.06||135.06||135.06||135.06||3674
1637323460000|2021-11-19 12:04:20|135.04|135|135.06|135|135.06|135|135.04|135|7446
1637323480000|2021-11-19 12:04:40|135.08|135.02|135.14|135.1|135.16|135.1|135.08|135.02|7937
1637323490000|2021-11-19 12:04:50|135.18|135.08|135.14|135.1|135.2|135.1|135.14|135.08|2750
1637323500000|2021-11-19 12:05:00|135.2|135.12|135.22|135.14|135.22|135.14|135.2|135.12|1164
1637323510000|2021-11-19 12:05:10||135.16||135.16||135.16||135.16|591
1637323540000|2021-11-19 12:05:40|||||||||4120
1637323550000|2021-11-19 12:05:50|135.26|135.18|135.26|135.2|135.26|135.2|135.26|135.18|9464
1637323560000|2021-11-19 12:06:00|135.24|135.18|135.26|135.2|135.26|135.2|135.24|135.16|5163
1637323580000|2021-11-19 12:06:20|||||||||746
1637323590000|2021-11-19 12:06:30|135.24|135.16|135.26|135.18|135.26|135.18|135.2|135.16|2428
1637323600000|2021-11-19 12:06:40|135.24||135.24||135.24||135.24||0
1637323610000|2021-11-19 12:06:50|135.22|135.16|135.12|135.08|135.22|135.16|135.12|135.08|1120
1637323620000|2021-11-19 12:07:00|135.1|135.04|135.12|135.06|135.14|135.1|135.1|135.04|7642
1637323630000|2021-11-19 12:07:10|135.1|135.04|135.06|134.98|135.1|135.04|135.06|134.98|0
1637323640000|2021-11-19 12:07:20|||||||||1110
1637323650000|2021-11-19 12:07:30|135.1|135|135|134.92|135.1|135.04|135|134.92|5795
1637323660000|2021-11-19 12:07:40|135.02|134.94|135|134.94|135.04|134.94|135|134.92|10000
1637323670000|2021-11-19 12:07:50|134.98|134.92|134.98|134.92|134.98|134.92|134.98|134.92|1006
1637323680000|2021-11-19 12:08:00|134.96|134.88|134.94|134.86|134.96|134.88|134.94|134.84|10686
1637323690000|2021-11-19 12:08:10|134.92||134.9||134.92||134.9||7712
1637323700000|2021-11-19 12:08:20|134.88|134.82|134.86|134.8|134.88|134.82|134.86|134.8|1303
1637323710000|2021-11-19 12:08:30|134.84|134.82|134.88|134.84|134.88|134.84|134.84|134.82|11963
1637323720000|2021-11-19 12:08:40|134.9|134.86|135|134.92|135|134.92|134.9|134.86|11612
1637323730000|2021-11-19 12:08:50|134.98||134.98||134.98||134.98||7270
1637323740000|2021-11-19 12:09:00|134.96|134.9|134.92|134.82|134.96|134.9|134.92|134.8|2277
1637323750000|2021-11-19 12:09:10|||||||||2209
1637323770000|2021-11-19 12:09:30|||||||||1468
1637323780000|2021-11-19 12:09:40|||||||||1469
1637323800000|2021-11-19 12:10:00|134.82|134.8|134.78|134.7|134.82|134.8|134.74|134.66|14708
1637323810000|2021-11-19 12:10:10|134.8|134.72|134.9|134.84|134.92|134.86|134.8|134.72|20726
1637323820000|2021-11-19 12:10:20|134.94|134.86|134.94|134.9|134.94|134.9|134.94|134.86|2861
1637323830000|2021-11-19 12:10:30|134.96||134.98||135||134.94||28978
1637323840000|2021-11-19 12:10:40|134.96|134.88|134.86|134.8|134.96|134.88|134.86|134.76|3624
1637323870000|2021-11-19 12:11:10|134.8|134.76|134.74|134.66|134.84|134.76|134.74|134.64|1779
1637323880000|2021-11-19 12:11:20|134.76|134.68|134.84|134.76|134.84|134.76|134.76|134.68|15357
1637323890000|2021-11-19 12:11:30|134.82|134.74|134.82|134.72|134.82|134.74|134.74|134.68|2384
1637323910000|2021-11-19 12:11:50|||||||||4438
1637323940000|2021-11-19 12:12:20|134.8|134.7|134.7|134.64|134.8|134.7|134.7|134.64|13563
1637323950000|2021-11-19 12:12:30|||||||||8110
1637323960000|2021-11-19 12:12:40|134.68|134.6|134.68|134.6|134.68|134.6|134.62|134.5|4742
1637323970000|2021-11-19 12:12:50|134.66|134.58|134.62|134.6|134.66|134.6|134.62|134.58|0
1637323980000|2021-11-19 12:13:00|134.64|134.58|134.74|134.68|134.74|134.7|134.62|134.56|13514
1637323990000|2021-11-19 12:13:10|||||||||680
1637324000000|2021-11-19 12:13:20|134.72|134.66|134.68|134.64|134.72|134.66|134.68|134.64|4154
1637324010000|2021-11-19 12:13:30|134.72||134.68||134.72||134.68||45792
1637324030000|2021-11-19 12:13:50|134.66|134.62|134.6|134.52|134.66|134.62|134.6|134.52|6284
1637324040000|2021-11-19 12:14:00|134.58|134.5|134.58|134.5|134.62|134.56|134.56|134.5|109158
1637324050000|2021-11-19 12:14:10|134.56|134.52|134.56|134.52|134.56|134.52|134.56|134.52|1850
1637324060000|2021-11-19 12:14:20|134.48|134.5|134.48|134.42|134.56|134.5|134.48|134.42|13311
1637324070000|2021-11-19 12:14:30|134.5||134.5||134.5||134.5||0
1637324080000|2021-11-19 12:14:40|134.48||134.48||134.48||134.48||0
1637324090000|2021-11-19 12:14:50|134.5|134.44|134.54|134.48|134.54|134.48|134.5|134.44|14072
1637324100000|2021-11-19 12:15:00|134.44|134.46|134.44|134.36|134.5|134.46|134.44|134.36|50769
1637324110000|2021-11-19 12:15:10|134.46|134.38|134.44|134.34|134.46|134.42|134.42|134.32|54336
1637324120000|2021-11-19 12:15:20||134.38||134.38||134.38||134.38|2785
1637324130000|2021-11-19 12:15:30|134.46|134.4|134.3|134.22|134.46|134.4|134.3|134.2|15066
1637324140000|2021-11-19 12:15:40|134.32|134.24|134.36|134.3|134.38|134.34|134.32|134.24|33555
1637324150000|2021-11-19 12:15:50|134.38|134.34|134.38|134.32|134.4|134.36|134.38|134.3|5661
1637324160000|2021-11-19 12:16:00|||||||||1500
1637324170000|2021-11-19 12:16:10|134.36|134.3|134.36|134.3|134.36|134.3|134.36|134.3|1024
1637324180000|2021-11-19 12:16:20||134.28||134.3||134.3||134.24|291
1637324190000|2021-11-19 12:16:30|134.34|134.26|134.32|134.24|134.34|134.26|134.28|134.18|2463
1637324200000|2021-11-19 12:16:40|134.36|134.26|134.36|134.32|134.38|134.34|134.36|134.26|35901
1637324210000|2021-11-19 12:16:50|134.34|134.3|134.34|134.26|134.34|134.3|134.34|134.22|8087
1637324220000|2021-11-19 12:17:00|||||||||1845
1637324230000|2021-11-19 12:17:10|134.24|134.28|134.36|134.28|134.36|134.28|134.24|134.18|52861
1637324240000|2021-11-19 12:17:20|134.34|134.3|134.34|134.28|134.34|134.3|134.34|134.28|57562
1637324250000|2021-11-19 12:17:30|134.32|134.3|134.36|134.3|134.36|134.3|134.32|134.28|2701
1637324260000|2021-11-19 12:17:40||134.28||134.28||134.28||134.28|4821
1637324270000|2021-11-19 12:17:50|134.34|134.3|134.34|134.3|134.34|134.3|134.34|134.3|744
1637324280000|2021-11-19 12:18:00|134.32|134.28|134.26|134.18|134.34|134.28|134.26|134.16|28446
1637324290000|2021-11-19 12:18:10|134.24|134.16|134.24|134.16|134.24|134.16|134.22|134.12|449
1637324300000|2021-11-19 12:18:20|134.26|134.18|134.26|134.22|134.28|134.22|134.26|134.18|4652
1637324310000|2021-11-19 12:18:30|||||||||22212
1637324320000|2021-11-19 12:18:40|134.24|134.18|134.2|134.12|134.24|134.18|134.18|134.06|31293
1637324330000|2021-11-19 12:18:50|134.18|134.08|134.16|134.08|134.2|134.08|134.14|134.08|2767
1637324340000|2021-11-19 12:19:00|134.18|134.1|134.2|134.14|134.22|134.18|134.16|134.1|6222
1637324350000|2021-11-19 12:19:10|134.18|134.16|134.26|134.22|134.26|134.22|134.18|134.16|12898
1637324360000|2021-11-19 12:19:20|||||||||850
1637324370000|2021-11-19 12:19:30|||||||||18
1637324380000|2021-11-19 12:19:40|134.28|134.24|134.3|134.24|134.3|134.26|134.28|134.24|11335
1637324390000|2021-11-19 12:19:50|134.28|134.2|134.3|134.2|134.3|134.22|134.26|134.16|11202
1637324400000|2021-11-19 12:20:00||134.22||134.22||134.24||134.22|5293
1637324410000|2021-11-19 12:20:10|134.28|134.2|134.28|134.2|134.28|134.2|134.24|134.18|8802
1637324420000|2021-11-19 12:20:20|||||||||68278
1637324440000|2021-11-19 12:20:40|134.26|134.18|134.24|134.18|134.26|134.18|134.24|134.16|9381
1637324450000|2021-11-19 12:20:50|134.26||134.26||134.26||134.26||0
1637324460000|2021-11-19 12:21:00|134.28|134.2|134.32|134.24|134.32|134.24|134.28|134.2|12216
1637324470000|2021-11-19 12:21:10|134.36|134.26|134.48|134.4|134.5|134.4|134.36|134.26|6799
1637324480000|2021-11-19 12:21:20|134.46|134.38|134.48|134.4|134.48|134.4|134.44|134.36|0
1637324490000|2021-11-19 12:21:30|134.46|134.38|134.3|134.24|134.46|134.38|134.3|134.24|93567
1637324500000|2021-11-19 12:21:40|134.36|134.26|134.4|134.32|134.4|134.32|134.36|134.26|103
1637324510000|2021-11-19 12:21:50|||||||||14501
1637324520000|2021-11-19 12:22:00|134.38||134.38||134.38||134.38||370
1637324530000|2021-11-19 12:22:10|134.36|134.28|134.36|134.28|134.36|134.28|134.36|134.28|1194
1637324540000|2021-11-19 12:22:20|||||||||4444
1637324550000|2021-11-19 12:22:30|||||||||812
1637324560000|2021-11-19 12:22:40|||||||||375
1637324570000|2021-11-19 12:22:50|134.38|134.3|134.4|134.3|134.42|134.38|134.36|134.3|18243
1637324580000|2021-11-19 12:23:00|134.38|134.28|134.36|134.28|134.38|134.28|134.36|134.28|5037
1637324590000|2021-11-19 12:23:10|134.34||134.36||134.36||134.34||0
1637324600000|2021-11-19 12:23:20|134.4|134.3|134.4|134.32|134.4|134.32|134.4|134.3|163
1637324610000|2021-11-19 12:23:30||134.34||134.34||134.34||134.34|501
1637324620000|2021-11-19 12:23:40|134.38|134.32|134.46|134.36|134.48|134.36|134.38|134.32|15668
1637324630000|2021-11-19 12:23:50|134.48|134.4|134.48|134.42|134.48|134.42|134.48|134.4|2979
1637324640000|2021-11-19 12:24:00|134.46|134.44|134.48|134.4|134.48|134.44|134.46|134.4|40218
1637324650000|2021-11-19 12:24:10|134.46||134.46||134.46||134.46||2525
1637324660000|2021-11-19 12:24:20|134.44|134.36|134.46|134.38|134.46|134.38|134.42|134.36|3747
1637324670000|2021-11-19 12:24:30|||||||||2221
1637324680000|2021-11-19 12:24:40|||||||||736
1637324690000|2021-11-19 12:24:50|134.44|134.36|134.46|134.4|134.46|134.42|134.38|134.32|10377
1637324700000|2021-11-19 12:25:00|134.44|134.38|134.38|134.32|134.44|134.38|134.38|134.32|8432
1637324710000|2021-11-19 12:25:10||134.34||134.34||134.34||134.34|586
1637324720000|2021-11-19 12:25:20|134.36|134.3|134.38|134.3|134.38|134.3|134.36|134.28|933
1637324730000|2021-11-19 12:25:30||134.32||134.32||134.32||134.32|1861
1637324740000|2021-11-19 12:25:40|134.4|134.34|134.5|134.42|134.52|134.42|134.4|134.34|11462
1637324760000|2021-11-19 12:26:00|134.48|134.44|134.6|134.54|134.6|134.54|134.48|134.44|11404
1637324770000|2021-11-19 12:26:10|134.58|134.52|134.58|134.52|134.58|134.52|134.58|134.52|1364
1637324790000|2021-11-19 12:26:30|134.56|134.5|134.46|134.38|134.56|134.5|134.46|134.38|25990
1637324800000|2021-11-19 12:26:40|134.48|134.4|134.52|134.44|134.52|134.44|134.48|134.4|2460
1637324810000|2021-11-19 12:26:50|134.5|134.46|134.5|134.44|134.5|134.46|134.5|134.44|22300
1637324820000|2021-11-19 12:27:00|134.48|134.42|134.42|134.34|134.48|134.42|134.42|134.34|6674
1637324830000|2021-11-19 12:27:10|134.44|134.36|134.44|134.36|134.44|134.36|134.44|134.36|200
1637324840000|2021-11-19 12:27:20|134.42|134.34|134.36|134.28|134.42|134.34|134.32|134.28|8310
1637324850000|2021-11-19 12:27:30||134.3||134.3||134.3||134.28|200
1637324860000|2021-11-19 12:27:40|134.38|134.32|134.4|134.32|134.44|134.38|134.38|134.32|27637
1637324870000|2021-11-19 12:27:50|||||||||951
1637324880000|2021-11-19 12:28:00|||||||||3805
1637324890000|2021-11-19 12:28:10|||||||||5475
1637324900000|2021-11-19 12:28:20|134.42|134.34|134.5|134.42|134.5|134.44|134.42|134.34|17414
1637324920000|2021-11-19 12:28:40|134.48|134.4|134.48|134.4|134.48|134.4|134.48|134.4|1544
1637324940000|2021-11-19 12:29:00|||||||||7391
1637324950000|2021-11-19 12:29:10|134.5|134.42|134.5|134.42|134.52|134.46|134.5|134.4|7080
1637324960000|2021-11-19 12:29:20|134.52|134.44|134.62|134.54|134.62|134.54|134.52|134.44|12534
1637324970000|2021-11-19 12:29:30|134.6|134.52|134.58|134.5|134.6|134.52|134.58|134.48|6532
1637324980000|2021-11-19 12:29:40|134.6|134.52|134.6|134.54|134.6|134.54|134.6|134.52|5602
1637324990000|2021-11-19 12:29:50|134.58|134.52|134.58|134.52|134.6|134.52|134.58|134.52|26008
1637325000000|2021-11-19 12:30:00|134.56|134.48|134.5|134.44|134.56|134.48|134.5|134.42|10348
1637325010000|2021-11-19 12:30:10|||||||||2957
1637325040000|2021-11-19 12:30:40|134.48|134.4|134.54|134.48|134.54|134.48|134.46|134.38|18949
1637325050000|2021-11-19 12:30:50|134.52|134.46|134.52|134.46|134.54|134.46|134.52|134.46|30
1637325060000|2021-11-19 12:31:00|134.5||134.5||134.52||134.5||42317
1637325070000|2021-11-19 12:31:10|134.48|134.44|134.44|134.36|134.48|134.44|134.42|134.34|10018
1637325080000|2021-11-19 12:31:20|134.42|134.38|134.44|134.38|134.44|134.38|134.42|134.38|842
1637325090000|2021-11-19 12:31:30|134.46|134.4|134.46|134.4|134.46|134.42|134.46|134.4|4951
1637325100000|2021-11-19 12:31:40|||||||||19645
1637325110000|2021-11-19 12:31:50|134.44|134.38|134.44|134.36|134.44|134.38|134.42|134.36|1199
1637325120000|2021-11-19 12:32:00|134.42|134.34|134.38|134.32|134.42|134.36|134.36|134.32|6060
1637325130000|2021-11-19 12:32:10|134.36|134.34|134.4|134.36|134.4|134.38|134.36|134.34|5491
1637325140000|2021-11-19 12:32:20|134.38|134.32|134.3|134.24|134.38|134.32|134.3|134.24|11292
1637325150000|2021-11-19 12:32:30|134.34|134.22|134.22|134.18|134.34|134.22|134.22|134.18|18677
1637325160000|2021-11-19 12:32:40|134.24||134.22||134.24||134.22||50
1637325170000|2021-11-19 12:32:50|134.2|134.16|134.22|134.18|134.22|134.2|134.2|134.16|7664
1637325190000|2021-11-19 12:33:10|134.2||134.22||134.22||134.2||2329
1637325210000|2021-11-19 12:33:30|134.2|134.16|134.22|134.16|134.22|134.18|134.2|134.14|12031
1637325220000|2021-11-19 12:33:40|||||||||2592
1637325230000|2021-11-19 12:33:50|134.2||134.2||134.2||134.2||0
1637325240000|2021-11-19 12:34:00|134.18|134.14|134.2|134.16|134.2|134.16|134.18|134.14|4677
1637325250000|2021-11-19 12:34:10|134.18|134.14|134.16|134.14|134.18|134.16|134.16|134.14|15004
1637325260000|2021-11-19 12:34:20|134.14|134.12|134.14|134.1|134.16|134.14|134.14|134.1|13705
1637325270000|2021-11-19 12:34:30|134.12|134.08|134.08|134.04|134.14|134.1|134.08|134.04|10758
1637325280000|2021-11-19 12:34:40|134.1|134.06|134.06|134.04|134.14|134.08|134.06|134.04|21277
1637325290000|2021-11-19 12:34:50|134.08|134.06|134.16|134.1|134.18|134.1|134.08|134.06|11468
1637325300000|2021-11-19 12:35:00|134.14|134.08|134.04|133.96|134.14|134.08|134|133.9|40975
1637325310000|2021-11-19 12:35:10|134.06|133.92|134.1|134.04|134.1|134.06|134.06|133.92|5495
1637325320000|2021-11-19 12:35:20|134.12|134.06|134.18|134.1|134.26|134.18|134.12|134.06|20962
1637325330000|2021-11-19 12:35:30|134.16|134.08|134.02|133.98|134.16|134.08|134.02|133.94|12213
1637325340000|2021-11-19 12:35:40|134|133.92|134.06|134.02|134.06|134.02|133.94|133.84|55430
1637325350000|2021-11-19 12:35:50|134.1|134.04|134.04|133.98|134.14|134.04|134.02|133.96|14653
1637325360000|2021-11-19 12:36:00|134.02|133.96|134.02|133.96|134.04|133.96|134|133.96|5456
1637325370000|2021-11-19 12:36:10|134.04|134.02|134.04|133.98|134.04|134.02|134.02|133.96|8052
1637325380000|2021-11-19 12:36:20|134.02|133.96|133.98|133.92|134.02|133.96|133.94|133.82|5247
1637325390000|2021-11-19 12:36:30|134|133.94|133.98|133.92|134.06|134.04|133.98|133.88|72170
1637325400000|2021-11-19 12:36:40|||||||||50
1637325410000|2021-11-19 12:36:50|||||||||6471
1637325420000|2021-11-19 12:37:00|||||||||12088
1637325430000|2021-11-19 12:37:10|134|133.98|133.92|133.86|134|133.98|133.92|133.84|18799
1637325460000|2021-11-19 12:37:40|133.9|133.88|133.94|133.84|134|133.92|133.84|133.74|66069
1637325470000|2021-11-19 12:37:50||133.86||133.88||133.88||133.86|54142
1637325480000|2021-11-19 12:38:00|133.96||133.96||133.96||133.94||3212
1637325490000|2021-11-19 12:38:10|133.94|133.86|133.82|133.78|133.94|133.86|133.82|133.76|17170
1637325500000|2021-11-19 12:38:20|133.84||133.84||133.84||133.84||383
1637325520000|2021-11-19 12:38:40|133.82|133.76|133.76|133.68|133.82|133.76|133.76|133.66|4076
1637325530000|2021-11-19 12:38:50|||||||||4211
1637325540000|2021-11-19 12:39:00|133.74|133.66|133.68|133.62|133.74|133.66|133.68|133.62|923
1637325550000|2021-11-19 12:39:10|133.66|133.58|133.58|133.54|133.66|133.58|133.58|133.5|138198
1637325560000|2021-11-19 12:39:20|133.6|133.56|133.4|133.32|133.72|133.62|133.4|133.3|223803
1637325570000|2021-11-19 12:39:30|133.42|133.34|133.38|133.32|133.6|133.5|133.34|133.24|66719
1637325580000|2021-11-19 12:39:40|133.42|133.38|133.46|133.36|133.48|133.46|133.36|133.3|11649
1637325590000|2021-11-19 12:39:50|133.44|133.34|133.32|133.22|133.44|133.34|133.32|133.22|60715
1637325600000|2021-11-19 12:40:00|133.34|133.24|133.48|133.46|133.48|133.46|133.34|133.24|11871
1637325610000|2021-11-19 12:40:10|133.54|133.48|133.66|133.52|133.7|133.56|133.54|133.48|1591
1637325620000|2021-11-19 12:40:20|||||||||7440
1637325630000|2021-11-19 12:40:30|133.68|133.56|133.78|133.66|133.8|133.68|133.68|133.56|1226
1637325640000|2021-11-19 12:40:40|133.8|133.68|133.8|133.7|133.88|133.82|133.78|133.68|16817
1637325650000|2021-11-19 12:40:50|133.78|133.66|133.68|133.64|133.78|133.66|133.68|133.64|2474
1637325660000|2021-11-19 12:41:00|133.66|133.62|133.66|133.58|133.66|133.62|133.62|133.56|30616
1637325670000|2021-11-19 12:41:10|133.64|133.6|133.7|133.64|133.7|133.68|133.64|133.6|11003
1637325680000|2021-11-19 12:41:20|||||||||9712
1637325690000|2021-11-19 12:41:30|133.68||133.68||133.7||133.68||59543
1637325700000|2021-11-19 12:41:40|133.7|133.66|133.76|133.7|133.76|133.7|133.7|133.66|3941
1637325710000|2021-11-19 12:41:50|133.74|133.66|133.76|133.7|133.76|133.7|133.74|133.66|1120
1637325730000|2021-11-19 12:42:10|133.74|133.66|133.74|133.66|133.74|133.66|133.66|133.62|7706
1637325740000|2021-11-19 12:42:20|133.76|133.68|133.76|133.68|133.78|133.68|133.76|133.68|7502
1637325750000|2021-11-19 12:42:30|133.74||133.74||133.74||133.74||2964
1637325760000|2021-11-19 12:42:40|133.72|133.64|133.82|133.74|133.86|133.74|133.68|133.64|12854
1637325770000|2021-11-19 12:42:50|133.86|133.76|133.98|133.92|134.02|133.92|133.86|133.76|3231
1637325780000|2021-11-19 12:43:00|133.96|133.9|133.9|133.8|133.96|133.9|133.84|133.78|24961
1637325790000|2021-11-19 12:43:10|133.92|133.82|133.9|133.86|133.94|133.86|133.9|133.82|43
1637325800000|2021-11-19 12:43:20|133.88|133.84|133.88|133.8|133.88|133.84|133.86|133.8|4230
1637325810000|2021-11-19 12:43:30|133.9|133.82|133.9|133.82|133.9|133.82|133.9|133.82|5277
1637325820000|2021-11-19 12:43:40|133.88|133.8|133.82|133.76|133.88|133.8|133.82|133.76|10633
1637325840000|2021-11-19 12:44:00|133.8||133.8||133.8||133.8||0
1637325850000|2021-11-19 12:44:10|133.78|133.72|133.72|133.64|133.82|133.74|133.7|133.6|21818
1637325860000|2021-11-19 12:44:20|133.7|133.6|133.72|133.64|133.72|133.64|133.68|133.58|11019
1637325870000|2021-11-19 12:44:30|133.7|133.6|133.68|133.6|133.7|133.6|133.64|133.58|5035
1637325880000|2021-11-19 12:44:40|133.66|133.58|133.66|133.6|133.66|133.6|133.64|133.58|1435
1637325890000|2021-11-19 12:44:50|133.64|133.58|133.64|133.58|133.66|133.58|133.64|133.58|3221
1637325900000|2021-11-19 12:45:00|133.66||133.64||133.66||133.64||1872
1637325910000|2021-11-19 12:45:10|133.62|133.52|133.64|133.56|133.7|133.66|133.58|133.52|25963
1637325920000|2021-11-19 12:45:20|133.66|133.58|133.7|133.64|133.74|133.64|133.66|133.58|3324
1637325930000|2021-11-19 12:45:30|133.74|133.66|133.76|133.7|133.8|133.72|133.74|133.66|2156
1637325940000|2021-11-19 12:45:40|133.78|133.72|133.76|133.7|133.84|133.76|133.76|133.7|2076
1637325950000|2021-11-19 12:45:50|133.74|133.68|133.68|133.62|133.74|133.68|133.66|133.56|32164
1637325960000|2021-11-19 12:46:00|133.64|133.58|133.68|133.58|133.68|133.58|133.62|133.56|4223
1637325970000|2021-11-19 12:46:10|133.66|133.6|133.7|133.6|133.7|133.6|133.64|133.6|13391
1637325980000|2021-11-19 12:46:20|133.72|133.7|133.64|133.56|133.74|133.7|133.62|133.56|39659
1637325990000|2021-11-19 12:46:30|133.62|133.54|133.72|133.62|133.72|133.62|133.58|133.54|10405
1637326000000|2021-11-19 12:46:40|133.74|133.64|133.74|133.66|133.74|133.66|133.74|133.64|0
1637326010000|2021-11-19 12:46:50|133.72|133.62|133.68|133.62|133.72|133.62|133.68|133.58|0
1637326020000|2021-11-19 12:47:00|||||||||3713
1637326030000|2021-11-19 12:47:10||133.64||133.64||133.64||133.64|700
1637326040000|2021-11-19 12:47:20|133.72|133.66|133.78|133.7|133.8|133.7|133.72|133.66|9725
1637326050000|2021-11-19 12:47:30|133.82|133.72|133.84|133.74|133.84|133.74|133.8|133.72|2114
1637326060000|2021-11-19 12:47:40|133.8||133.8||133.8||133.8||0
1637326090000|2021-11-19 12:48:10|133.84|133.76|133.86|133.84|133.9|133.86|133.84|133.74|10553
1637326100000|2021-11-19 12:48:20||133.82||133.82||133.82||133.8|3000
1637326110000|2021-11-19 12:48:30|133.92|133.84|133.96|133.88|133.98|133.88|133.92|133.84|1710
1637326130000|2021-11-19 12:48:50|133.98|133.9|133.98|133.92|133.98|133.92|133.98|133.9|295
1637326140000|2021-11-19 12:49:00|133.96|133.9|133.86|133.76|133.96|133.9|133.82|133.74|35401
1637326150000|2021-11-19 12:49:10|133.84|133.74|133.76|133.7|133.84|133.74|133.76|133.7|13944
1637326160000|2021-11-19 12:49:20|133.74|133.72|133.74|133.68|133.76|133.72|133.74|133.68|13049
1637326170000|2021-11-19 12:49:30|133.72|133.62|133.74|133.62|133.74|133.62|133.68|133.62|3874
1637326180000|2021-11-19 12:49:40||133.64||133.66||133.66||133.64|327
1637326190000|2021-11-19 12:49:50|133.72||133.72||133.72||133.72||5
1637326200000|2021-11-19 12:50:00|133.7|133.64|133.7|133.62|133.7|133.64|133.68|133.62|2214
1637326210000|2021-11-19 12:50:10|133.68||133.68||133.7||133.68||0
1637326220000|2021-11-19 12:50:20|133.66||133.68||133.68||133.66||18242
1637326230000|2021-11-19 12:50:30|133.7|133.64|133.7|133.62|133.7|133.64|133.68|133.62|14094
1637326240000|2021-11-19 12:50:40|133.68|133.64|133.68|133.58|133.7|133.64|133.68|133.58|8929
1637326250000|2021-11-19 12:50:50|133.66|133.62|133.66|133.58|133.66|133.62|133.66|133.58|22831
1637326260000|2021-11-19 12:51:00||133.62||133.58||133.62||133.58|9772
1637326280000|2021-11-19 12:51:20|||||||||9035
1637326290000|2021-11-19 12:51:30|133.62|133.56|133.46|133.38|133.62|133.56|133.46|133.36|59048
1637326300000|2021-11-19 12:51:40|133.48|133.4|133.5|133.4|133.54|133.46|133.48|133.38|15135
1637326310000|2021-11-19 12:51:50|133.52||133.52||133.52||133.52||760
1637326320000|2021-11-19 12:52:00|133.5|133.42|133.5|133.44|133.5|133.44|133.5|133.42|73916
1637326330000|2021-11-19 12:52:10|133.52|133.46|133.52|133.44|133.56|133.54|133.5|133.44|7442
1637326350000|2021-11-19 12:52:30|133.5|133.46|133.52|133.46|133.52|133.48|133.44|133.36|50011
1637326360000|2021-11-19 12:52:40|133.5|133.44|133.5|133.44|133.52|133.46|133.5|133.44|2736
1637326370000|2021-11-19 12:52:50|133.52|133.46|133.6|133.5|133.6|133.52|133.5|133.46|9847
1637326380000|2021-11-19 12:53:00|133.58|133.48|133.52|133.44|133.58|133.48|133.52|133.44|5800
1637326390000|2021-11-19 12:53:10|133.5|133.42|133.5|133.4|133.52|133.42|133.5|133.4|3390
1637326400000|2021-11-19 12:53:20|||||||||10000
1637326410000|2021-11-19 12:53:30|133.52|133.42|133.6|133.52|133.6|133.52|133.52|133.42|4620
1637326420000|2021-11-19 12:53:40|133.58||133.58||133.58||133.58||2599
1637326430000|2021-11-19 12:53:50|133.6||133.6||133.6||133.6||100
1637326440000|2021-11-19 12:54:00|133.58|133.48|133.46|133.4|133.58|133.48|133.44|133.36|41041
1637326450000|2021-11-19 12:54:10||133.42||133.42||133.42||133.4|190
1637326460000|2021-11-19 12:54:20|||||||||1000
1637326470000|2021-11-19 12:54:30|133.44|133.4|133.4|133.34|133.44|133.4|133.38|133.3|22129
1637326480000|2021-11-19 12:54:40|||||||||512
1637326490000|2021-11-19 12:54:50|133.44|133.36|133.4|133.36|133.46|133.4|133.4|133.34|11002
1637326500000|2021-11-19 12:55:00|133.46|133.38|133.44|133.36|133.48|133.4|133.42|133.36|5757
1637326510000|2021-11-19 12:55:10|133.48|133.38|133.56|133.46|133.56|133.48|133.48|133.38|81389
1637326520000|2021-11-19 12:55:20||133.48||133.52||133.52||133.48|0
1637326530000|2021-11-19 12:55:30|133.62|133.54|133.72|133.66|133.72|133.66|133.62|133.54|6743
1637326540000|2021-11-19 12:55:40|133.76|133.68|133.8|133.68|133.8|133.68|133.74|133.66|1300
1637326550000|2021-11-19 12:55:50||133.7||133.7||133.7||133.7|1000
1637326560000|2021-11-19 12:56:00|133.76|133.72|133.7|133.58|133.76|133.72|133.62|133.52|22873
1637326570000|2021-11-19 12:56:10||133.6||133.64||133.64||133.6|1000
1637326580000|2021-11-19 12:56:20|||||||||19014
1637326600000|2021-11-19 12:56:40||133.66||133.64||133.66||133.64|2396
1637326610000|2021-11-19 12:56:50|||||||||114
1637326620000|2021-11-19 12:57:00|133.68|133.62|133.7|133.64|133.7|133.64|133.66|133.6|3033
1637326630000|2021-11-19 12:57:10|||||||||3715
1637326640000|2021-11-19 12:57:20|||||||||1900
1637326660000|2021-11-19 12:57:40|||||||||7436
1637326670000|2021-11-19 12:57:50|||||||||150
1637326680000|2021-11-19 12:58:00|133.72|133.66|133.72|133.66|133.74|133.7|133.7|133.64|19763
1637326690000|2021-11-19 12:58:10|133.7|133.64|133.7|133.66|133.7|133.66|133.7|133.64|171
1637326700000|2021-11-19 12:58:20|133.72|133.68|133.9|133.8|133.92|133.8|133.72|133.68|13493
1637326710000|2021-11-19 12:58:30|133.88|133.82|133.8|133.74|133.88|133.82|133.76|133.68|14873
1637326720000|2021-11-19 12:58:40|133.84|133.76|133.8|133.76|133.9|133.82|133.8|133.74|8949
1637326730000|2021-11-19 12:58:50|133.84|133.78|133.9|133.82|133.9|133.82|133.84|133.78|62
1637326740000|2021-11-19 12:59:00|133.88||133.88||133.88||133.88||1060
1637326760000|2021-11-19 12:59:20|133.84|133.78|133.78|133.7|133.84|133.78|133.78|133.7|8908
1637326770000|2021-11-19 12:59:30|133.74|133.66|133.74|133.64|133.76|133.66|133.7|133.62|15528
1637326780000|2021-11-19 12:59:40|133.72|133.62|133.72|133.62|133.74|133.68|133.66|133.6|10134
1637326790000|2021-11-19 12:59:50||133.64||133.64||133.64||133.64|2530
1637326800000|2021-11-19 13:00:00||133.66||133.66||133.66||133.66|4883
1637326810000|2021-11-19 13:00:10|||||||||2000
1637326820000|2021-11-19 13:00:20|133.74|133.68|133.74|133.66|133.78|133.74|133.7|133.64|11846
1637326830000|2021-11-19 13:00:30|||||||||528
1637326840000|2021-11-19 13:00:40|133.72|133.64|133.66|133.62|133.72|133.64|133.66|133.6|7508
1637326850000|2021-11-19 13:00:50||133.6||133.6||133.6||133.6|989
1637326860000|2021-11-19 13:01:00|133.64|133.56|133.6|133.54|133.64|133.56|133.6|133.52|10859
1637326870000|2021-11-19 13:01:10|133.62|133.56|133.7|133.62|133.74|133.62|133.62|133.56|3430
1637326880000|2021-11-19 13:01:20|133.68|133.64|133.64|133.54|133.68|133.66|133.64|133.54|14709
1637326890000|2021-11-19 13:01:30|||||||||10000
1637326900000|2021-11-19 13:01:40|133.66|133.56|133.82|133.76|133.84|133.76|133.66|133.56|3269
1637326910000|2021-11-19 13:01:50|133.84|133.78|133.8|133.74|133.88|133.82|133.8|133.74|4489
1637326920000|2021-11-19 13:02:00|133.78|133.72|133.76|133.72|133.78|133.72|133.76|133.68|3786
1637326930000|2021-11-19 13:02:10||133.7||133.7||133.7||133.7|366
1637326940000|2021-11-19 13:02:20|133.74|133.66|133.74|133.68|133.74|133.68|133.74|133.66|15349
1637326950000|2021-11-19 13:02:30|133.72|133.7|133.8|133.74|133.8|133.74|133.72|133.7|6710
1637326960000|2021-11-19 13:02:40|133.82|133.76|133.86|133.8|133.86|133.8|133.78|133.76|4737
1637326970000|2021-11-19 13:02:50|133.84|133.78|133.76|133.68|133.84|133.78|133.74|133.66|42450
1637326990000|2021-11-19 13:03:10|133.74|133.64|133.72|133.64|133.74|133.64|133.72|133.62|1072
1637327010000|2021-11-19 13:03:30|133.74|133.66|133.68|133.62|133.76|133.66|133.68|133.62|4053
1637327020000|2021-11-19 13:03:40|133.66|133.6|133.62|133.52|133.66|133.6|133.6|133.5|10250
1637327030000|2021-11-19 13:03:50|133.66|133.56|133.66|133.58|133.66|133.58|133.64|133.56|1971
1637327040000|2021-11-19 13:04:00|133.64||133.64||133.64||133.64||0
1637327050000|2021-11-19 13:04:10|133.66|133.6|133.7|133.6|133.72|133.6|133.66|133.6|0
1637327060000|2021-11-19 13:04:20|133.68|133.58|133.6|133.52|133.68|133.58|133.6|133.5|4975
1637327080000|2021-11-19 13:04:40|||||||||18604
1637327090000|2021-11-19 13:04:50|133.58||133.58||133.58||133.58||451
1637327100000|2021-11-19 13:05:00|||||||||9041
1637327140000|2021-11-19 13:05:40|||||||||224
1637327160000|2021-11-19 13:06:00|133.56||133.56||133.56||133.56||80
1637327170000|2021-11-19 13:06:10|133.58|133.54|133.6|133.56|133.62|133.56|133.58|133.54|11798
1637327180000|2021-11-19 13:06:20|133.62|133.58|133.62|133.56|133.62|133.6|133.6|133.56|2499
1637327190000|2021-11-19 13:06:30|133.6|133.54|133.44|133.4|133.6|133.54|133.4|133.3|13789
1637327200000|2021-11-19 13:06:40|133.42|133.36|133.4|133.34|133.42|133.36|133.4|133.34|697
1637327220000|2021-11-19 13:07:00|133.42|133.36|133.46|133.38|133.46|133.42|133.4|133.34|15985
1637327230000|2021-11-19 13:07:10|133.44|133.4|133.46|133.4|133.46|133.4|133.44|133.38|0
1637327240000|2021-11-19 13:07:20||133.38||133.38||133.4||133.38|7776
1637327250000|2021-11-19 13:07:30|133.44||133.44||133.44||133.44||3029
1637327260000|2021-11-19 13:07:40|||||||||9633
1637327270000|2021-11-19 13:07:50||133.36||133.36||133.36||133.36|0
1637327280000|2021-11-19 13:08:00|133.42|133.34|133.28|133.2|133.42|133.34|133.26|133.2|23502
1637327290000|2021-11-19 13:08:10|133.3|133.22|133.32|133.24|133.34|133.32|133.3|133.22|16263
1637327300000|2021-11-19 13:08:20|133.3||133.3||133.3||133.3||0
1637327310000|2021-11-19 13:08:30|||||||||3771
1637327320000|2021-11-19 13:08:40|||||||||500
1637327330000|2021-11-19 13:08:50|133.32|133.26|133.44|133.34|133.5|133.46|133.32|133.26|102255
1637327340000|2021-11-19 13:09:00|133.42||133.44||133.44||133.42||0
1637327350000|2021-11-19 13:09:10|133.48|133.36|133.5|133.42|133.5|133.42|133.48|133.36|5260
1637327360000|2021-11-19 13:09:20|133.48||133.48||133.48||133.48||5713
1637327370000|2021-11-19 13:09:30|133.5|133.44|133.58|133.48|133.58|133.48|133.5|133.42|13543
1637327380000|2021-11-19 13:09:40|133.62|133.5|133.7|133.6|133.8|133.68|133.62|133.5|7333
1637327390000|2021-11-19 13:09:50|133.56|133.58|133.72|133.64|133.8|133.72|133.56|133.54|130497
1637327400000|2021-11-19 13:10:00|133.68|133.66|133.84|133.76|133.86|133.78|133.68|133.66|27077
1637327410000|2021-11-19 13:10:10|133.82|133.78|133.8|133.7|133.84|133.78|133.78|133.68|6486
1637327420000|2021-11-19 13:10:20|133.82|133.72|133.84|133.74|133.84|133.74|133.82|133.72|0
1637327430000|2021-11-19 13:10:30|133.82|133.72|133.82|133.7|133.82|133.72|133.82|133.7|753
1637327440000|2021-11-19 13:10:40|133.8|133.74|133.9|133.8|133.9|133.8|133.74|133.66|6516
1637327450000|2021-11-19 13:10:50|133.92|133.76|133.8|133.74|133.94|133.76|133.8|133.74|8500
1637327460000|2021-11-19 13:11:00||133.7||133.68||133.7||133.66|78344
1637327470000|2021-11-19 13:11:10|133.78|133.66|133.76|133.66|133.78|133.66|133.76|133.62|3990
1637327480000|2021-11-19 13:11:20|||||||||74355
1637327500000|2021-11-19 13:11:40|133.74|133.62|133.74|133.64|133.74|133.64|133.74|133.62|456
1637327510000|2021-11-19 13:11:50|133.76|133.66|133.78|133.68|133.8|133.7|133.76|133.66|19005
1637327520000|2021-11-19 13:12:00|133.76|133.66|133.74|133.64|133.76|133.66|133.74|133.64|0
1637327530000|2021-11-19 13:12:10||133.66||133.66||133.66||133.66|12970
1637327540000|2021-11-19 13:12:20|133.76|133.68|133.76|133.68|133.76|133.68|133.74|133.68|14522
1637327550000|2021-11-19 13:12:30|||||||||3400
1637327560000|2021-11-19 13:12:40|133.78|133.7|133.8|133.76|133.8|133.76|133.78|133.7|90699
1637327570000|2021-11-19 13:12:50|133.78|133.72|133.66|133.56|133.78|133.72|133.64|133.56|13716
1637327580000|2021-11-19 13:13:00|133.64||133.64||133.64||133.64||0
1637327590000|2021-11-19 13:13:10|133.62|133.54|133.7|133.6|133.7|133.6|133.62|133.52|4656
1637327600000|2021-11-19 13:13:20|133.72|133.74|133.6|133.48|133.76|133.74|133.56|133.46|99038
1637327610000|2021-11-19 13:13:30|133.64|133.5|133.64|133.56|133.64|133.56|133.62|133.5|7439
1637327630000|2021-11-19 13:13:50|133.62|133.54|133.64|133.54|133.64|133.54|133.62|133.54|1169
1637327640000|2021-11-19 13:14:00|133.62||133.64||133.64||133.62||314
1637327660000|2021-11-19 13:14:20|133.66|133.56|133.64|133.56|133.7|133.62|133.64|133.54|28569
1637327670000|2021-11-19 13:14:30|133.68|133.58|133.86|133.74|133.88|133.78|133.68|133.58|11920
1637327680000|2021-11-19 13:14:40|133.84|133.72|133.82|133.74|133.86|133.8|133.8|133.72|21230
1637327700000|2021-11-19 13:15:00|133.8|133.72|133.7|133.6|133.8|133.72|133.66|133.56|4679
1637327710000|2021-11-19 13:15:10||133.58||133.58||133.58||133.58|0
1637327730000|2021-11-19 13:15:30|133.68|133.54|133.48|133.38|133.68|133.54|133.48|133.36|5581
1637327740000|2021-11-19 13:15:40||133.36||133.36||133.38||133.34|2114
1637327750000|2021-11-19 13:15:50|133.46|133.34|133.44|133.34|133.46|133.34|133.44|133.32|3800
1637327760000|2021-11-19 13:16:00|133.46||133.46||133.46||133.46||520
1637327770000|2021-11-19 13:16:10|133.44|133.32|133.42|133.32|133.44|133.34|133.42|133.3|16525
1637327780000|2021-11-19 13:16:20|||||||||3412
1637327810000|2021-11-19 13:16:50|133.4|133.3|133.34|133.24|133.4|133.32|133.34|133.22|678
1637327830000|2021-11-19 13:17:10|133.38|133.26|133.36|133.26|133.38|133.3|133.36|133.24|12743
1637327840000|2021-11-19 13:17:20|133.38|133.3|133.5|133.38|133.52|133.4|133.38|133.3|20797
1637327850000|2021-11-19 13:17:30|133.48||133.5||133.5||133.48||1000
1637327870000|2021-11-19 13:17:50|133.48|133.4|133.58|133.46|133.58|133.48|133.48|133.4|36720
1637327880000|2021-11-19 13:18:00|133.54|133.42|133.52|133.4|133.54|133.42|133.52|133.4|24
1637327890000|2021-11-19 13:18:10|133.54|133.42|133.62|133.54|133.64|133.54|133.54|133.42|6332
1637327900000|2021-11-19 13:18:20|133.64|133.52|133.64|133.52|133.66|133.52|133.64|133.52|0
1637327920000|2021-11-19 13:18:40|133.62|133.54|133.64|133.52|133.64|133.54|133.62|133.52|0
1637327950000|2021-11-19 13:19:10|133.62|133.5|133.58|133.48|133.62|133.5|133.56|133.48|17906
1637327960000|2021-11-19 13:19:20||133.5||133.5||133.5||133.5|0
1637327970000|2021-11-19 13:19:30|133.56|133.48|133.4|133.3|133.56|133.48|133.4|133.28|18109
1637327990000|2021-11-19 13:19:50|133.38|133.26|133.38|133.26|133.38|133.26|133.38|133.26|1355
1637328030000|2021-11-19 13:20:30|133.36|133.24|133.34|133.24|133.38|133.24|133.34|133.24|5240
1637328040000|2021-11-19 13:20:40|133.32|133.28|133.32|133.28|133.32|133.28|133.32|133.28|31
1637328060000|2021-11-19 13:21:00|133.34|133.3|133.3|133.24|133.4|133.3|133.3|133.24|13945
1637328070000|2021-11-19 13:21:10||133.2||133.2||133.2||133.2|5381
1637328080000|2021-11-19 13:21:20|133.28|133.24|133.3|133.28|133.3|133.28|133.28|133.24|14345
1637328090000|2021-11-19 13:21:30|133.34|133.3|133.48|133.36|133.48|133.36|133.3|133.28|44425
1637328100000|2021-11-19 13:21:40|133.5|133.32|133.4|133.32|133.5|133.34|133.4|133.32|2515
1637328110000|2021-11-19 13:21:50|133.38|133.3|133.38|133.32|133.4|133.34|133.34|133.3|3632
1637328120000|2021-11-19 13:22:00|133.4|133.28|133.36|133.26|133.4|133.28|133.36|133.26|11470
1637328130000|2021-11-19 13:22:10|133.34|133.22|133.26|133.2|133.34|133.22|133.26|133.2|2199
1637328140000|2021-11-19 13:22:20|133.3|133.22|133.3|133.26|133.34|133.26|133.3|133.2|10435
1637328150000|2021-11-19 13:22:30|||||||||14928
1637328160000|2021-11-19 13:22:40|133.28|133.22|133.28|133.22|133.28|133.22|133.28|133.2|8172
1637328170000|2021-11-19 13:22:50|133.3|133.24|133.38|133.28|133.46|133.36|133.3|133.24|19631
1637328180000|2021-11-19 13:23:00|133.4|133.3|133.32|133.22|133.42|133.3|133.3|133.2|6447
1637328190000|2021-11-19 13:23:10|133.3|133.2|133.3|133.22|133.3|133.22|133.3|133.2|10989
1637328200000|2021-11-19 13:23:20|||||||||3759
1637328210000|2021-11-19 13:23:30|133.32|133.38|133.54|133.44|133.6|133.48|133.32|133.38|24348
1637328230000|2021-11-19 13:23:50|133.48|133.42|133.64|133.52|133.68|133.54|133.46|133.38|33343
1637328240000|2021-11-19 13:24:00|133.66|133.54|133.72|133.58|133.74|133.6|133.66|133.54|5615
1637328250000|2021-11-19 13:24:10|133.7|133.56|133.66|133.54|133.7|133.56|133.64|133.54|0
1637328260000|2021-11-19 13:24:20|133.64||133.64||133.64||133.64||3871
1637328270000|2021-11-19 13:24:30|133.62|133.5|133.56|133.5|133.64|133.5|133.54|133.5|6719
1637328280000|2021-11-19 13:24:40|133.62|133.52|133.62|133.58|133.66|133.58|133.62|133.52|10417
1637328300000|2021-11-19 13:25:00|||||||||2863
1637328310000|2021-11-19 13:25:10|133.6|133.54|133.62|133.52|133.64|133.56|133.58|133.52|11785
1637328320000|2021-11-19 13:25:20|133.6||133.6||133.62||133.6||0
1637328340000|2021-11-19 13:25:40|||||||||750
1637328360000|2021-11-19 13:26:00|133.58|133.5|133.56|133.5|133.58|133.5|133.56|133.5|12857
1637328370000|2021-11-19 13:26:10|133.54||133.56||133.56||133.54||40
1637328380000|2021-11-19 13:26:20|133.54||133.56||133.56||133.54||1986
1637328400000|2021-11-19 13:26:40|||||||||5000
1637328410000|2021-11-19 13:26:50|133.58|133.52|133.6|133.52|133.64|133.54|133.58|133.5|7417
1637328420000|2021-11-19 13:27:00|133.58|133.5|133.52|133.42|133.58|133.5|133.52|133.4|17646
1637328430000|2021-11-19 13:27:10|133.54|133.46|133.54|133.46|133.54|133.48|133.54|133.44|5490
1637328440000|2021-11-19 13:27:20|133.52|133.44|133.52|133.42|133.52|133.44|133.52|133.42|765
1637328450000|2021-11-19 13:27:30|133.5||133.5||133.5||133.5||2336
1637328460000|2021-11-19 13:27:40|133.52|133.46|133.58|133.48|133.58|133.48|133.52|133.46|5763
1637328490000|2021-11-19 13:28:10|||||||||2005
1637328500000|2021-11-19 13:28:20|133.54|133.46|133.56|133.46|133.56|133.46|133.54|133.44|1179
1637328520000|2021-11-19 13:28:40|133.58|133.48|133.56|133.48|133.58|133.52|133.56|133.48|12366
1637328530000|2021-11-19 13:28:50|133.58|133.5|133.6|133.56|133.66|133.56|133.58|133.5|5248
1637328540000|2021-11-19 13:29:00|133.58|133.52|133.6|133.52|133.6|133.52|133.58|133.5|1269
1637328550000|2021-11-19 13:29:10|133.58|133.5|133.5|133.38|133.58|133.5|133.5|133.38|767
1637328560000|2021-11-19 13:29:20||133.4||133.38||133.4||133.38|0
1637328570000|2021-11-19 13:29:30||133.4||133.38||133.4||133.38|5400
1637328580000|2021-11-19 13:29:40||133.4||133.38||133.4||133.38|0
1637328590000|2021-11-19 13:29:50||133.4||133.4||133.4||133.38|18691
1637328600000|2021-11-19 13:30:00|||||||||6184
1637328630000|2021-11-19 13:30:30|133.46|133.38|133.42|133.34|133.46|133.4|133.42|133.32|39112
1637328640000|2021-11-19 13:30:40|133.44|133.32|133.44|133.36|133.48|133.38|133.44|133.32|17214
1637328650000|2021-11-19 13:30:50|133.42|133.34|133.4|133.3|133.42|133.34|133.4|133.3|0
1637328660000|2021-11-19 13:31:00|133.42|133.34|133.68|133.58|133.72|133.6|133.42|133.34|16856
1637328670000|2021-11-19 13:31:10|133.66|133.56|133.68|133.58|133.68|133.58|133.66|133.56|750
1637328680000|2021-11-19 13:31:20|133.66|133.56|133.64|133.52|133.66|133.56|133.62|133.5|15587
1637328690000|2021-11-19 13:31:30|133.62|133.5|133.5|133.4|133.62|133.5|133.5|133.4|16865
1637328710000|2021-11-19 13:31:50|133.48|133.36|133.48|133.38|133.48|133.38|133.46|133.36|50
1637328720000|2021-11-19 13:32:00|133.5|133.42|133.66|133.58|133.68|133.58|133.48|133.42|50449
1637328730000|2021-11-19 13:32:10|133.64|133.56|133.62|133.5|133.64|133.56|133.62|133.5|5109
1637328740000|2021-11-19 13:32:20|133.64|133.52|133.62|133.52|133.64|133.56|133.62|133.52|2756
1637328760000|2021-11-19 13:32:40|133.6|133.54|133.6|133.54|133.6|133.54|133.6|133.54|25046
1637328770000|2021-11-19 13:32:50|133.58|133.52|133.56|133.46|133.6|133.52|133.54|133.46|3982
1637328780000|2021-11-19 13:33:00|133.54|133.44|133.48|133.36|133.54|133.44|133.48|133.36|1929
1637328800000|2021-11-19 13:33:20|||||||||30804
1637328810000|2021-11-19 13:33:30|133.5|133.38|133.5|133.42|133.54|133.42|133.5|133.38|4667
1637328820000|2021-11-19 13:33:40|133.54|133.44|133.64|133.56|133.66|133.56|133.54|133.44|3716
1637328830000|2021-11-19 13:33:50|133.6||133.6||133.6||133.6||80
1637328840000|2021-11-19 13:34:00|133.56|133.52|133.56|133.44|133.58|133.52|133.54|133.44|16325
1637328850000|2021-11-19 13:34:10|133.54||133.54||133.54||133.54||19061
1637328860000|2021-11-19 13:34:20|133.52|133.42|133.44|133.34|133.52|133.42|133.44|133.34|6741
1637328870000|2021-11-19 13:34:30|133.46|133.36|133.5|133.4|133.5|133.44|133.46|133.36|5520
1637328880000|2021-11-19 13:34:40|||||||||2454
1637328890000|2021-11-19 13:34:50|133.52|133.42|133.68|133.58|133.68|133.58|133.52|133.42|18223
1637328910000|2021-11-19 13:35:10|||||||||1122
1637328920000|2021-11-19 13:35:20|133.7|133.6|133.9|133.76|133.92|133.76|133.68|133.6|7227
1637328930000|2021-11-19 13:35:30|133.88||133.86||133.88||133.84||1513
1637328940000|2021-11-19 13:35:40|||||||||1050
1637328950000|2021-11-19 13:35:50|133.84|133.74|133.74|133.64|133.84|133.74|133.74|133.64|14239
1637328960000|2021-11-19 13:36:00|133.76|133.66|133.84|133.78|133.88|133.78|133.76|133.66|23603
1637328970000|2021-11-19 13:36:10|133.82|133.76|133.76|133.66|133.82|133.76|133.76|133.66|7026
1637328980000|2021-11-19 13:36:20|133.78|133.68|133.78|133.7|133.78|133.72|133.76|133.68|6502
1637328990000|2021-11-19 13:36:30||133.74||133.74||133.74||133.74|774
1637329000000|2021-11-19 13:36:40|133.82||133.82||133.82||133.78||2304
1637329010000|2021-11-19 13:36:50|133.8||133.78||133.8||133.78||4100
1637329020000|2021-11-19 13:37:00|133.76|133.72|133.7|133.66|133.76|133.72|133.7|133.66|20992
1637329050000|2021-11-19 13:37:30||133.64||133.6||133.64||133.6|1150
1637329070000|2021-11-19 13:37:50|133.68|133.64|133.7|133.6|133.7|133.64|133.68|133.6|1654
1637329080000|2021-11-19 13:38:00|133.68|133.58|133.68|133.58|133.68|133.58|133.68|133.58|4100
1637329090000|2021-11-19 13:38:10|133.66|133.56|133.66|133.56|133.66|133.56|133.66|133.54|0
1637329100000|2021-11-19 13:38:20|133.64|133.54|133.76|133.66|133.8|133.72|133.64|133.54|25850
1637329110000|2021-11-19 13:38:30|133.74|133.64|133.72|133.64|133.74|133.64|133.72|133.64|3
1637329120000|2021-11-19 13:38:40|133.7||133.7||133.7||133.7||1000
1637329130000|2021-11-19 13:38:50|133.68|133.6|133.68|133.58|133.7|133.6|133.68|133.56|3211
1637329140000|2021-11-19 13:39:00||133.6||133.6||133.6||133.6|9
1637329170000|2021-11-19 13:39:30|133.66|133.58|133.68|133.62|133.68|133.62|133.66|133.56|4141
1637329180000|2021-11-19 13:39:40|133.7|133.64|133.74|133.66|133.84|133.72|133.7|133.64|7462
1637329190000|2021-11-19 13:39:50||133.68||133.68||133.68||133.68|19094
1637329200000|2021-11-19 13:40:00|133.8|133.7|133.8|133.74|133.82|133.74|133.8|133.7|2813
1637329210000|2021-11-19 13:40:10|133.82|133.78|133.88|133.78|133.92|133.8|133.82|133.76|12559
1637329220000|2021-11-19 13:40:20|133.86|133.76|133.94|133.82|133.96|133.82|133.86|133.76|2250
1637329230000|2021-11-19 13:40:30||133.84||133.84||133.84||133.84|1888
1637329240000|2021-11-19 13:40:40|133.92|133.8|133.88|133.76|133.92|133.8|133.88|133.76|221
1637329250000|2021-11-19 13:40:50|133.86|133.74|133.8|133.72|133.88|133.78|133.78|133.68|6878
1637329260000|2021-11-19 13:41:00|133.82||133.82||133.82||133.82||0
1637329270000|2021-11-19 13:41:10|133.84|133.74|133.9|133.82|133.94|133.82|133.84|133.74|0
1637329280000|2021-11-19 13:41:20|||||||||16000
1637329290000|2021-11-19 13:41:30|133.88|133.8|133.9|133.84|133.9|133.84|133.88|133.8|765
1637329300000|2021-11-19 13:41:40||133.8||133.8||133.8||133.8|0
1637329310000|2021-11-19 13:41:50|133.88|133.78|133.86|133.76|133.88|133.82|133.86|133.74|37
1637329320000|2021-11-19 13:42:00|133.84|133.78|133.84|133.76|133.84|133.8|133.84|133.76|10
1637329330000|2021-11-19 13:42:10|133.8|133.74|133.72|133.64|133.8|133.76|133.72|133.62|6487
1637329340000|2021-11-19 13:42:20|133.7|133.62|133.7|133.62|133.7|133.62|133.7|133.62|0
1637329350000|2021-11-19 13:42:30|133.68|133.6|133.66|133.58|133.68|133.6|133.66|133.58|1000
1637329360000|2021-11-19 13:42:40|133.64|133.56|133.54|133.5|133.64|133.58|133.54|133.5|8179
1637329370000|2021-11-19 13:42:50|133.56|133.48|133.46|133.38|133.56|133.5|133.46|133.38|29072
1637329380000|2021-11-19 13:43:00|133.44|133.36|133.4|133.34|133.44|133.36|133.4|133.34|1384
1637329390000|2021-11-19 13:43:10|133.42|133.38|133.42|133.38|133.42|133.38|133.4|133.38|779
1637329400000|2021-11-19 13:43:20|||||||||7000
1637329410000|2021-11-19 13:43:30|||||||||157
1637329420000|2021-11-19 13:43:40|133.4|133.34|133.38|133.3|133.42|133.34|133.38|133.3|51267
1637329440000|2021-11-19 13:44:00|133.32||133.38||133.38||133.32||28024
1637329450000|2021-11-19 13:44:10|133.42|133.32|133.2|133.1|133.42|133.36|133.2|133.1|56251
1637329460000|2021-11-19 13:44:20|133.22|133.12|133.24|133.14|133.28|133.22|133.22|133.12|11840
1637329470000|2021-11-19 13:44:30|133.22|133.12|133.24|133.18|133.26|133.18|133.2|133.12|11665
1637329530000|2021-11-19 13:45:30||133.14||133.16||133.16||133.12|9018
1637329560000|2021-11-19 13:46:00|133.2|133.12|133.22|133.16|133.24|133.18|133.18|133.08|4815
1637329570000|2021-11-19 13:46:10||133.14||133.14||133.14||133.14|3500
1637329580000|2021-11-19 13:46:20|||||||||800
1637329590000|2021-11-19 13:46:30|133.24|133.16|133.34|133.26|133.36|133.26|133.22|133.16|9189
1637329620000|2021-11-19 13:47:00|133.32|133.24|133.3|133.22|133.34|133.24|133.3|133.22|826
1637329630000|2021-11-19 13:47:10|133.28|133.28|133.18|133.12|133.28|133.28|133.18|133.12|6622
1637329640000|2021-11-19 13:47:20|||||||||1590
1637329650000|2021-11-19 13:47:30|133.16|133.14|133.28|133.2|133.3|133.22|133.16|133.14|35936
1637329660000|2021-11-19 13:47:40|133.3||133.28||133.3||133.26||5579
1637329670000|2021-11-19 13:47:50|133.26|133.16|133.3|133.2|133.34|133.24|133.26|133.16|1076
1637329680000|2021-11-19 13:48:00|133.34|133.22|133.5|133.4|133.52|133.4|133.34|133.22|2500
1637329690000|2021-11-19 13:48:10|133.48|133.38|133.44|133.36|133.48|133.38|133.44|133.36|0
1637329700000|2021-11-19 13:48:20|133.42|133.34|133.4|133.34|133.42|133.34|133.4|133.32|1892
1637329710000|2021-11-19 13:48:30|133.38|133.32|133.26|133.2|133.38|133.32|133.26|133.2|3523
1637329720000|2021-11-19 13:48:40|133.24|133.22|133.26|133.2|133.26|133.22|133.24|133.2|2328
1637329730000|2021-11-19 13:48:50||133.18||133.2||133.2||133.18|500
1637329750000|2021-11-19 13:49:10|133.28|133.24|133.3|133.2|133.32|133.28|133.28|133.2|11700
1637329760000|2021-11-19 13:49:20||133.18||133.2||133.2||133.18|0
1637329770000|2021-11-19 13:49:30|||||||||7501
1637329800000|2021-11-19 13:50:00|133.32|133.22|133.36|133.3|133.36|133.3|133.32|133.22|18557
1637329810000|2021-11-19 13:50:10|133.34|133.28|133.36|133.26|133.38|133.28|133.34|133.26|1410
1637329820000|2021-11-19 13:50:20||133.28||133.28||133.28||133.28|0
1637329840000|2021-11-19 13:50:40|133.34||133.34||133.34||133.34||1000
1637329860000|2021-11-19 13:51:00|133.32|133.26|133.34|133.28|133.34|133.28|133.26|133.18|12485
1637329870000|2021-11-19 13:51:10|133.38|133.3|133.38|133.28|133.4|133.32|133.38|133.28|1784
1637329880000|2021-11-19 13:51:20|133.36|133.3|133.34|133.28|133.36|133.3|133.34|133.28|2255
1637329890000|2021-11-19 13:51:30|133.32|133.26|133.26|133.18|133.32|133.26|133.24|133.18|2980
1637329900000|2021-11-19 13:51:40|133.24|133.16|133.24|133.18|133.26|133.18|133.24|133.16|3
1637329910000|2021-11-19 13:51:50|133.18|133.16|133.18|133.1|133.18|133.16|133.18|133.1|1500
1637329920000|2021-11-19 13:52:00|133.2|133.12|133.28|133.18|133.28|133.22|133.2|133.12|6527
1637329930000|2021-11-19 13:52:10|133.26||133.26||133.26||133.26||188
1637329940000|2021-11-19 13:52:20|||||||||3000
1637329960000|2021-11-19 13:52:40||133.2||133.2||133.2||133.18|20
1637329970000|2021-11-19 13:52:50|||||||||6366
1637329980000|2021-11-19 13:53:00|133.24|133.18|133.2|133.1|133.24|133.18|133.2|133.1|3987
1637329990000|2021-11-19 13:53:10|||||||||3731
1637330000000|2021-11-19 13:53:20|133.22|133.12|133.26|133.16|133.26|133.22|133.22|133.12|9573
1637330010000|2021-11-19 13:53:30|133.24|133.14|133.24|133.14|133.24|133.14|133.24|133.14|2740
1637330030000|2021-11-19 13:53:50||133.12||133.14||133.14||133.12|3935
1637330040000|2021-11-19 13:54:00|||||||||18662
1637330050000|2021-11-19 13:54:10|133.26|133.16|133.28|133.22|133.28|133.22|133.26|133.16|14614
1637330070000|2021-11-19 13:54:30|133.3|133.24|133.38|133.3|133.4|133.3|133.3|133.24|4324
1637330080000|2021-11-19 13:54:40|||||||||2980
1637330090000|2021-11-19 13:54:50|133.36||133.36||133.36||133.36||170
1637330100000|2021-11-19 13:55:00|||||||||9121
1637330110000|2021-11-19 13:55:10|||||||||1483
1637330130000|2021-11-19 13:55:30||133.32||133.3||133.32||133.3|9193
1637330140000|2021-11-19 13:55:40|133.34|133.28|133.26|133.2|133.36|133.28|133.26|133.2|15053
1637330150000|2021-11-19 13:55:50||133.18||133.18||133.18||133.18|7458
1637330160000|2021-11-19 13:56:00|||||||||15878
1637330180000|2021-11-19 13:56:20|||||||||2520
1637330190000|2021-11-19 13:56:30||133.2||133.2||133.22||133.2|3725
1637330210000|2021-11-19 13:56:50|||||||||5000
1637330220000|2021-11-19 13:57:00|133.28|133.22|133.3|133.22|133.3|133.22|133.28|133.22|5483
1637330240000|2021-11-19 13:57:20|133.28||133.26||133.3||133.26||1657
1637330250000|2021-11-19 13:57:30|133.3|133.24|133.32|133.26|133.32|133.28|133.3|133.24|39751
1637330260000|2021-11-19 13:57:40|133.3|133.24|133.3|133.22|133.3|133.24|133.3|133.22|4574
1637330270000|2021-11-19 13:57:50|||||||||1913
1637330280000|2021-11-19 13:58:00|||||||||12000
1637330300000|2021-11-19 13:58:20||133.24||133.22||133.24||133.22|5185
1637330310000|2021-11-19 13:58:30|133.28|133.2|133.22|133.14|133.28|133.22|133.22|133.14|4952
1637330330000|2021-11-19 13:58:50|133.2|133.12|133.2|133.12|133.2|133.12|133.18|133.12|0
1637330340000|2021-11-19 13:59:00|133.18|133.1|133.18|133.1|133.18|133.1|133.18|133.1|0
1637330350000|2021-11-19 13:59:10|133.16|133.08|133.18|133.1|133.18|133.1|133.14|133.06|385
1637330360000|2021-11-19 13:59:20|133.16|133.08|133.14|133.06|133.18|133.08|133.14|133.06|3695
1637330370000|2021-11-19 13:59:30|133.16|133.08|133.16|133.08|133.16|133.08|133.16|133.08|0
1637330380000|2021-11-19 13:59:40|133.14|133.06|132.96|132.88|133.14|133.08|132.92|132.84|35309
1637330390000|2021-11-19 13:59:50|132.94|132.86|132.96|132.88|132.96|132.88|132.92|132.86|1688
1637330400000|2021-11-19 14:00:00|132.94|132.86|132.92|132.84|132.94|132.86|132.92|132.84|3895
1637330410000|2021-11-19 14:00:10|132.9||132.9||132.9||132.9||10096
1637330420000|2021-11-19 14:00:20|132.88|132.82|132.9|132.82|132.9|132.82|132.84|132.8|16660
1637330430000|2021-11-19 14:00:30|132.92|132.84|132.96|132.9|132.98|132.92|132.92|132.84|29651
1637330440000|2021-11-19 14:00:40|132.94|132.92|132.94|132.92|133.02|132.96|132.94|132.9|343572
1637330450000|2021-11-19 14:00:50|132.96|132.96|133|132.94|133|132.96|132.96|132.92|7980
1637330460000|2021-11-19 14:01:00|133.02|132.96|133.08|132.96|133.08|133|133.02|132.94|10702
1637330470000|2021-11-19 14:01:10|133.06|132.94|133|132.94|133.06|132.94|133|132.94|4100
1637330480000|2021-11-19 14:01:20|||||||||1012
1637330490000|2021-11-19 14:01:30|132.9|132.92|132.88|132.8|132.96|132.92|132.88|132.8|20031
1637330500000|2021-11-19 14:01:40|132.9|132.82|133.08|132.98|133.08|132.98|132.9|132.82|25428
1637330510000|2021-11-19 14:01:50|133.06|132.96|133.04|132.94|133.06|132.98|133.04|132.94|0
1637330520000|2021-11-19 14:02:00|133.02||133.02||133.04||133.02||1179
1637330530000|2021-11-19 14:02:10|||||||||9339
1637330540000|2021-11-19 14:02:20|||||||||1000
1637330560000|2021-11-19 14:02:40|133|132.92|133|132.94|133|132.94|133|132.92|168
1637330570000|2021-11-19 14:02:50|132.98|132.92|132.98|132.92|132.98|132.92|132.98|132.92|0
1637330580000|2021-11-19 14:03:00||132.94||132.94||132.94||132.94|60
1637330590000|2021-11-19 14:03:10|133|132.96|133.18|133.1|133.2|133.1|133|132.96|19816
1637330600000|2021-11-19 14:03:20|133.22|133.12|133.2|133.1|133.22|133.12|133.2|133.1|3242
1637330610000|2021-11-19 14:03:30||133.12||133.12||133.12||133.12|490
1637330620000|2021-11-19 14:03:40|133.22|133.14|133.36|133.28|133.38|133.28|133.22|133.14|9281
1637330630000|2021-11-19 14:03:50|133.34|133.26|133.4|133.34|133.4|133.34|133.32|133.22|8276
1637330650000|2021-11-19 14:04:10|133.42|133.36|133.46|133.38|133.5|133.38|133.42|133.34|2810
1637330660000|2021-11-19 14:04:20|133.44|133.34|133.44|133.34|133.48|133.4|133.36|133.24|18688
1637330670000|2021-11-19 14:04:30|133.48|133.36|133.48|133.4|133.48|133.4|133.44|133.36|1430
1637330680000|2021-11-19 14:04:40||133.38||133.38||133.38||133.38|7631
1637330690000|2021-11-19 14:04:50|133.46|133.36|133.42|133.36|133.46|133.36|133.4|133.36|92
1637330710000|2021-11-19 14:05:10|133.4|133.34|133.28|133.18|133.4|133.34|133.28|133.16|5338
1637330720000|2021-11-19 14:05:20|133.26|133.16|133.24|133.14|133.26|133.16|133.24|133.14|7461
1637330730000|2021-11-19 14:05:30|133.26|133.16|133.24|133.18|133.3|133.2|133.24|133.14|25210
1637330740000|2021-11-19 14:05:40|||||||||2231
1637330750000|2021-11-19 14:05:50|133.22|133.14|133.24|133.14|133.24|133.18|133.16|133.12|7223
1637330760000|2021-11-19 14:06:00|133.26|133.16|133.36|133.26|133.44|133.34|133.26|133.16|4551
1637330770000|2021-11-19 14:06:10|133.34|133.22|133.32|133.22|133.34|133.22|133.32|133.22|370
1637330780000|2021-11-19 14:06:20|||||||||4470
1637330790000|2021-11-19 14:06:30|133.34|133.24|133.44|133.34|133.44|133.34|133.34|133.24|228165
1637330800000|2021-11-19 14:06:40|133.4|133.32|133.3|133.26|133.4|133.34|133.3|133.26|22430
1637330820000|2021-11-19 14:07:00|133.28|133.22|133.26|133.16|133.28|133.22|133.26|133.16|4681
1637330840000|2021-11-19 14:07:20|||||||||36952
1637330850000|2021-11-19 14:07:30|133.24|133.14|133.22|133.14|133.24|133.14|133.22|133.14|883
1637330880000|2021-11-19 14:08:00|133.2|133.12|133.2|133.12|133.22|133.14|133.2|133.12|3593
1637330890000|2021-11-19 14:08:10|133.18||133.18||133.2||133.18||29211
1637330900000|2021-11-19 14:08:20|133.2|133.1|133.24|133.16|133.24|133.16|133.2|133.1|43978
1637330910000|2021-11-19 14:08:30|133.22|133.18|133.18|133.1|133.22|133.18|133.18|133.1|2325
1637330920000|2021-11-19 14:08:40|133.16||133.18||133.18||133.16||1324
1637330930000|2021-11-19 14:08:50|133.16||133.18||133.18||133.16||89
1637330940000|2021-11-19 14:09:00|||||||||22429
1637330950000|2021-11-19 14:09:10||133.12||133.12||133.12||133.12|596
1637330960000|2021-11-19 14:09:20|||||||||1000
1637330970000|2021-11-19 14:09:30|133.16|133.1|133.18|133.1|133.18|133.1|133.16|133.1|9355
1637330980000|2021-11-19 14:09:40|133.2|133.12|133.16|133.1|133.24|133.16|133.16|133.1|11903
1637331000000|2021-11-19 14:10:00|||||||||5972
1637331010000|2021-11-19 14:10:10|133.12|133.06|133.12|133.06|133.14|133.06|133.1|133.04|3007
1637331030000|2021-11-19 14:10:30|133.1|133.02|133.08|132.98|133.1|133.02|133.08|132.98|148
1637331040000|2021-11-19 14:10:40|133.06|133|133.12|133.04|133.14|133.06|133.04|133|13976
1637331050000|2021-11-19 14:10:50|||||||||3731
1637331080000|2021-11-19 14:11:20|133.14|133.06|133.14|133.04|133.14|133.1|133.12|133.04|5180
1637331090000|2021-11-19 14:11:30|133.12|133|133.1|133.02|133.12|133.02|133.06|132.98|3954
1637331100000|2021-11-19 14:11:40|||||||||763
1637331110000|2021-11-19 14:11:50|133.08|132.98|133.06|132.98|133.08|132.98|133.02|132.98|11
1637331120000|2021-11-19 14:12:00|133.04|133.02|133.02|132.92|133.08|133.02|133.02|132.9|5815
1637331130000|2021-11-19 14:12:10|133|132.9|132.94|132.86|133|132.9|132.94|132.84|0
1637331160000|2021-11-19 14:12:40|132.96|132.88|133.1|132.98|133.1|133|132.96|132.88|42466
1637331170000|2021-11-19 14:12:50|133.12|133|134.98|134.88|135.18|134.9|133.12|133|766853
1637331180000|2021-11-19 14:13:00|134.82|134.86|135.32|135.2|135.48|135.24|134.28|134.12|166662
1637331190000|2021-11-19 14:13:10|135.34|135.16|135.66|135.5|136.04|135.82|135.32|135.14|110767
1637331200000|2021-11-19 14:13:20|135.58|135.44|136|135.86|136.1|135.86|135.52|135.36|32733
1637331210000|2021-11-19 14:13:30|135.96|135.96|136|135.98|136|135.98|135.96|135.96|10331
1637331220000|2021-11-19 14:13:40|136.12|136|136.2|136.1|136.44|136.24|135.8|135.78|128763
1637331230000|2021-11-19 14:13:50|136.22|136.2|137.1|136.98|137.16|136.98|136.2|136.08|58816
1637331240000|2021-11-19 14:14:00|137.12|137|137.9|137.66|138.76|138.42|136.78|136.7|255347
1637331250000|2021-11-19 14:14:10|137.88|137.64|138.84|138.62|138.9|138.62|137.78|137.5|111178
1637331260000|2021-11-19 14:14:20|138.82|138.56|138|137.7|138.82|138.58|137.8|137.52|47724
1637331270000|2021-11-19 14:14:30|138.06|137.72|137.56|137.36|138.06|137.84|137.56|137.34|40083
1637331280000|2021-11-19 14:14:40|137.54|137.18|137.38|137.16|137.54|137.4|137.38|137.14|1152612
1637331290000|2021-11-19 14:14:50|137.36|137.12|137.22|136.98|137.36|137.3|136.96|136.6|61780
1637331300000|2021-11-19 14:15:00|137.2|137|137.02|136.84|137.3|137.08|137.02|136.76|12885
1637331310000|2021-11-19 14:15:10|137|136.8|136.68|136.46|137|136.8|136.66|136.4|37596
1637331320000|2021-11-19 14:15:20|136.72|136.48|136.38|136.06|136.96|136.74|136.26|135.88|44489
1637331330000|2021-11-19 14:15:30|136.36|135.88|136.26|136.02|136.38|136.02|136.22|135.88|3731
1637331340000|2021-11-19 14:15:40|136.28|136.04|138.36|137.92|138.38|137.92|136.28|136.04|278353
1637331350000|2021-11-19 14:15:50|138.34|137.94|138.7|138.38|138.72|138.38|138.3|137.94|6818
1637331360000|2021-11-19 14:16:00||138.36||138.36||138.36||138.36|0
1637331370000|2021-11-19 14:16:10|138.68|138.38|139.04|138.86|139.18|138.86|138.66|138.38|48771
1637331380000|2021-11-19 14:16:20|139.08|138.84|139|138.58|139.14|138.84|139|138.52|17889
1637331390000|2021-11-19 14:16:30|138.98|138.6|138.84|138.54|138.98|138.6|138.72|138.52|2561
1637331400000|2021-11-19 14:16:40|138.74|138.56|139.92|139.66|139.94|139.66|138.72|138.56|91469
1637331410000|2021-11-19 14:16:50|139.88|139.64|139.5|139.2|140.2|139.82|139.5|139.2|24135
1637331420000|2021-11-19 14:17:00|139.58|139.22|139.26|138.94|139.58|139.4|139.26|138.94|9640
1637331430000|2021-11-19 14:17:10|139.24|138.9|138.64|138.42|139.24|138.9|138.64|138.3|108572
1637331440000|2021-11-19 14:17:20|138.62|138.4|138.28|138.02|138.62|138.4|138.28|137.88|12258
1637331450000|2021-11-19 14:17:30|138.26|137.94|137.92|137.62|138.26|137.96|137.92|137.56|145
1637331460000|2021-11-19 14:17:40|137.9|137.6|138.14|137.74|138.16|137.9|137.8|137.56|115277
1637331470000|2021-11-19 14:17:50|137.88|137.72|138.12|137.84|138.14|137.84|137.84|137.64|4187
1637331480000|2021-11-19 14:18:00|138.02|137.72|137.6|137.36|138.02|137.72|137.6|137.22|1910
1637331490000|2021-11-19 14:18:10|||||||||13000
1637331500000|2021-11-19 14:18:20|137.66|137.38|137.98|137.48|138.06|137.48|137.66|137.38|23993
1637331510000|2021-11-19 14:18:30|137.96|137.5|137.74|137.56|137.96|137.58|137.74|137.5|320
1637331520000|2021-11-19 14:18:40|137.72|137.46|138.4|137.9|138.42|138.02|137.7|137.36|40423
1637331530000|2021-11-19 14:18:50|138.3|137.92|138.28|137.92|138.42|138|138|137.8|1574
1637331540000|2021-11-19 14:19:00|138|138.04|138.26|138|138.28|138.04|138|137.8|23601
1637331550000|2021-11-19 14:19:10||137.9||138||138||137.9|12680
1637331560000|2021-11-19 14:19:20|138.3|138.02|138.18|138|138.42|138.26|138.18|138|3623
1637331570000|2021-11-19 14:19:30|138.16|137.94|137.84|137.56|138.16|137.94|137.84|137.52|12740
1637331580000|2021-11-19 14:19:40||137.4||137.46||137.46||137.4|0
1637331590000|2021-11-19 14:19:50|137.82|137.44|137.44|137.1|137.82|137.46|137.44|137.08|10602
1637331600000|2021-11-19 14:20:00||137.14||137.16||137.16||137.14|0
1637331610000|2021-11-19 14:20:10|137.4||137.4||137.4||137.4||41797
1637331620000|2021-11-19 14:20:20|137.44|137.18|137.7|137.32|137.76|137.4|137.44|137.18|32536
1637331630000|2021-11-19 14:20:30|137.56||137.54||137.56||137.54||3002
1637331640000|2021-11-19 14:20:40|137.44|137.28|137.14|136.86|137.44|137.32|137.14|136.74|5186
1637331650000|2021-11-19 14:20:50|137.12||137.12||137.12||137.12||0
1637331660000|2021-11-19 14:21:00|137.1|136.88|137.1|136.9|137.1|136.9|137.08|136.88|5007
1637331670000|2021-11-19 14:21:10|137.14|136.92|137.08|136.76|137.52|137.1|137.08|136.76|37680
1637331680000|2021-11-19 14:21:20|137.06|136.78|137.22|136.98|137.22|136.98|137.04|136.76|63040
1637331690000|2021-11-19 14:21:30|137.24|137.02|137.36|137.12|137.6|137.16|137.24|137.02|36042
1637331700000|2021-11-19 14:21:40|137.34|137.08|137.2|136.92|137.34|137.08|137.2|136.9|11190
1637331710000|2021-11-19 14:21:50|136.9|136.9|137.04|136.82|137.2|136.9|136.9|136.82|51195
1637331720000|2021-11-19 14:22:00|137.02|136.86|137|136.86|137.02|136.88|137|136.86|13396
1637331730000|2021-11-19 14:22:10|136.98|136.82|136.58|136.3|137|136.82|136.58|136.26|12741
1637331740000|2021-11-19 14:22:20|136.56|136.26|136.42|136.22|136.56|136.26|136.42|136.16|2843
1637331750000|2021-11-19 14:22:30|136.4|136.24|136.44|136.28|136.6|136.38|136.4|136.24|17510
1637331760000|2021-11-19 14:22:40|136.34|136.24|136.22|135.94|136.34|136.24|136.22|135.92|24713
1637331770000|2021-11-19 14:22:50|136.2|135.92|136.02|135.8|136.2|135.92|135.94|135.62|7835
1637331780000|2021-11-19 14:23:00|136.04|135.84|136.08|135.88|136.22|135.94|136.04|135.84|17893
1637331790000|2021-11-19 14:23:10|136.1|135.9|136.4|136.14|136.46|136.14|136.1|135.9|5922
1637331800000|2021-11-19 14:23:20|136.38|136.26|136.58|136.34|136.62|136.34|136.32|136.14|75602
1637331810000|2021-11-19 14:23:30|136.56|136.32|136.24|136.08|136.56|136.32|136.18|136.02|69258
1637331840000|2021-11-19 14:24:00|136.22|136.02|135.92|135.74|136.22|136.02|135.92|135.72|17427
1637331850000|2021-11-19 14:24:10|135.9|135.7|136.16|135.96|136.4|136.12|135.8|135.6|45596
1637331860000|2021-11-19 14:24:20|136.14|135.98|136.14|135.98|136.14|136|136.14|135.96|2500
1637331870000|2021-11-19 14:24:30|136.12|135.96|135.92|135.76|136.12|135.96|135.86|135.72|46886
1637331880000|2021-11-19 14:24:40|135.98|135.78|135.98|135.86|136.12|135.9|135.98|135.76|10458
1637331890000|2021-11-19 14:24:50|136.02|135.8|135.7|135.52|136.02|135.82|135.66|135.46|41928
1637331900000|2021-11-19 14:25:00|135.74|135.54|135.64|135.36|135.74|135.64|135.56|135.26|45998
1637331910000|2021-11-19 14:25:10|||||||||1265
1637331920000|2021-11-19 14:25:20|||||||||5870
1637331930000|2021-11-19 14:25:30|135.66|135.38|135.96|135.7|136.1|135.8|135.66|135.38|64504
1637331940000|2021-11-19 14:25:40|135.94|135.72|135.92|135.74|135.94|135.74|135.92|135.7|2207
1637331950000|2021-11-19 14:25:50|135.94|135.76|136.22|136.06|136.36|136.12|135.94|135.76|6193
1637331960000|2021-11-19 14:26:00|136.2|136.04|136.04|135.82|136.2|136.04|136.04|135.76|40399
1637331970000|2021-11-19 14:26:10|136.06|135.84|136.06|135.9|136.06|135.9|136.06|135.82|27654
1637331980000|2021-11-19 14:26:20||135.88||135.88||135.9||135.88|44483
1637332000000|2021-11-19 14:26:40|136.08|135.9|136.46|136.26|136.66|136.3|136.08|135.9|12133
1637332010000|2021-11-19 14:26:50|136.44|136.28|136.44|136.28|136.44|136.28|136.44|136.28|13860
1637332020000|2021-11-19 14:27:00|136.46|136.32|136.46|136.28|136.5|136.38|136.44|136.26|2363
1637332030000|2021-11-19 14:27:10|136.44|136.26|136.44|136.3|136.44|136.3|136.44|136.26|25696
1637332040000|2021-11-19 14:27:20|136.38|136.28|136.4|136.2|136.54|136.28|136.24|136.1|40633
1637332050000|2021-11-19 14:27:30|136.38|136.18|136.32|136.18|136.38|136.18|136.32|136.18|0
1637332060000|2021-11-19 14:27:40|136.3|136.16|136.16|136|136.3|136.16|136.16|135.92|17836
1637332070000|2021-11-19 14:27:50|136.18|136.02|136.34|136.2|136.38|136.22|136.18|136.02|31409
1637332080000|2021-11-19 14:28:00|136.32|136.18|136.08|135.88|136.32|136.18|136.06|135.84|12132
1637332090000|2021-11-19 14:28:10|136.06|135.9|136.06|135.9|136.06|135.9|136.06|135.9|0
1637332100000|2021-11-19 14:28:20|136.08|136|135.86|135.62|136.1|136|135.82|135.58|38054
1637332110000|2021-11-19 14:28:30|135.84||135.82||135.84||135.82||0
1637332130000|2021-11-19 14:28:50|135.8|135.6|135.52|135.42|135.8|135.6|135.5|135.24|21029
1637332140000|2021-11-19 14:29:00|135.5|135.4|135.5|135.42|135.5|135.42|135.5|135.38|1500
1637332150000|2021-11-19 14:29:10|135.48|135.38|135.28|135.04|135.48|135.44|135.28|135.02|11440
1637332160000|2021-11-19 14:29:20|135.3|135.22|135.44|135.26|135.52|135.26|135.22|135|11204
1637332170000|2021-11-19 14:29:30|135.48|135.32|135.74|135.46|135.76|135.46|135.48|135.3|5068
1637332180000|2021-11-19 14:29:40|135.72|135.42|135.56|135.42|135.72|135.42|135.56|135.42|2894
1637332190000|2021-11-19 14:29:50|135.54||135.56||135.56||135.54||0
1637332200000|2021-11-19 14:30:00|135.54|135.4|135.44|135.26|135.54|135.42|135.4|135.18|23343
1637332210000|2021-11-19 14:30:10|135.46|135.3|135.8|135.64|135.86|135.64|135.42|135.3|21076
1637332220000|2021-11-19 14:30:20|135.9|135.66|135.92|135.76|136.1|135.78|135.9|135.56|6725
1637332230000|2021-11-19 14:30:30|135.9|135.68|135.62|135.4|135.9|135.68|135.62|135.38|4000
1637332240000|2021-11-19 14:30:40|135.6|135.36|135.52|135.36|135.6|135.36|135.5|135.3|0
1637332250000|2021-11-19 14:30:50|135.54|135.42|135.94|135.74|136.04|135.78|135.54|135.36|24159
1637332260000|2021-11-19 14:31:00|135.96|135.76|135.9|135.74|135.96|135.78|135.86|135.72|0
1637332270000|2021-11-19 14:31:10|135.88|135.76|135.9|135.76|135.9|135.76|135.88|135.74|0
1637332280000|2021-11-19 14:31:20|135.88|135.74|135.82|135.68|135.92|135.82|135.74|135.66|40240
1637332290000|2021-11-19 14:31:30|135.86|135.66|135.72|135.58|135.86|135.68|135.72|135.58|2621
1637332300000|2021-11-19 14:31:40|135.7|135.62|135.72|135.62|135.72|135.62|135.68|135.62|249
1637332310000|2021-11-19 14:31:50|135.74|135.64|135.9|135.72|135.96|135.78|135.74|135.64|11545
1637332320000|2021-11-19 14:32:00|135.86|135.7|135.86|135.72|135.86|135.72|135.86|135.7|2916
1637332330000|2021-11-19 14:32:10|135.92|135.74|135.94|135.8|135.94|135.8|135.92|135.74|4
1637332340000|2021-11-19 14:32:20|135.92||135.92||135.94||135.92||1288
1637332350000|2021-11-19 14:32:30|135.9|135.78|135.86|135.74|135.9|135.78|135.86|135.72|11390
1637332360000|2021-11-19 14:32:40|135.88|135.78|135.86|135.72|135.9|135.82|135.78|135.72|9712
1637332370000|2021-11-19 14:32:50|135.84|135.74|135.84|135.74|135.84|135.74|135.84|135.72|0
1637332380000|2021-11-19 14:33:00|135.86|135.72|135.98|135.88|136|135.92|135.86|135.72|18787
1637332390000|2021-11-19 14:33:10|136||136||136.04||135.98||14928
1637332400000|2021-11-19 14:33:20|135.98|135.84|136|135.86|136|135.86|135.92|135.78|12946
1637332410000|2021-11-19 14:33:30|135.98|135.84|135.98|135.84|135.98|135.84|135.98|135.84|10000
1637332420000|2021-11-19 14:33:40|136|135.86|135.98|135.9|136.02|135.9|135.98|135.86|20970
1637332430000|2021-11-19 14:33:50|136|135.98|136.16|136|136.2|136.02|135.98|135.9|46301
1637332440000|2021-11-19 14:34:00|136.18|136.02|136.24|136.08|136.32|136.14|136.16|136.02|3495
1637332450000|2021-11-19 14:34:10|136.22|136.1|136.18|136.1|136.22|136.1|136.18|136.1|310
1637332460000|2021-11-19 14:34:20|136.16|136.06|135.82|135.68|136.18|136.06|135.74|135.56|48604
1637332470000|2021-11-19 14:34:30|||||||||800
1637332480000|2021-11-19 14:34:40|135.84|135.74|135.8|135.68|135.98|135.8|135.8|135.62|34225
1637332490000|2021-11-19 14:34:50|135.78|135.64|135.78|135.64|135.78|135.68|135.74|135.62|14688
1637332500000|2021-11-19 14:35:00|135.8|135.72|135.8|135.7|135.8|135.72|135.8|135.66|1566
1637332510000|2021-11-19 14:35:10|135.78|135.66|135.86|135.7|135.94|135.74|135.78|135.64|5103
1637332520000|2021-11-19 14:35:20|135.88|135.72|135.96|135.8|135.96|135.8|135.88|135.68|0
1637332530000|2021-11-19 14:35:30|135.98|135.82|136|135.84|136.02|135.84|135.98|135.82|4162
1637332540000|2021-11-19 14:35:40|136.02|135.86|135.66|135.46|136.02|135.88|135.6|135.44|8450
1637332550000|2021-11-19 14:35:50|135.64||135.64||135.64||135.64||0
1637332560000|2021-11-19 14:36:00|135.66|135.48|135.68|135.5|135.68|135.5|135.64|135.48|5
1637332580000|2021-11-19 14:36:20|135.66|135.48|135.36|135.2|135.66|135.48|135.3|135.14|12080
1637332590000|2021-11-19 14:36:30|||||||||1159
1637332600000|2021-11-19 14:36:40|135.34|135.18|135.48|135.34|135.5|135.36|135.28|135.18|26985
1637332610000|2021-11-19 14:36:50|135.5||135.5||135.5||135.5||15000
1637332620000|2021-11-19 14:37:00|135.48|135.36|135.48|135.36|135.48|135.38|135.48|135.34|7556
1637332630000|2021-11-19 14:37:10|135.46|135.34|135.56|135.4|135.58|135.4|135.46|135.32|4385
1637332640000|2021-11-19 14:37:20|135.54|135.38|135.8|135.68|135.82|135.68|135.52|135.38|46610
1637332650000|2021-11-19 14:37:30|135.78|135.66|135.72|135.58|135.82|135.68|135.6|135.44|59802
1637332660000|2021-11-19 14:37:40|135.74|135.6|135.76|135.62|135.78|135.62|135.74|135.6|606
1637332670000|2021-11-19 14:37:50|135.74|135.64|135.78|135.68|135.78|135.68|135.74|135.62|7393
1637332680000|2021-11-19 14:38:00|135.8|135.7|135.98|135.84|136|135.88|135.8|135.7|18169
1637332690000|2021-11-19 14:38:10|135.96|135.82|135.84|135.7|135.96|135.82|135.84|135.7|22
1637332700000|2021-11-19 14:38:20||135.72||135.72||135.72||135.72|0
1637332710000|2021-11-19 14:38:30|135.82||135.84||135.84||135.82||0
1637332720000|2021-11-19 14:38:40|135.82|135.74|135.84|135.72|135.84|135.74|135.82|135.72|146
1637332730000|2021-11-19 14:38:50||135.74||135.74||135.74||135.74|5180
1637332750000|2021-11-19 14:39:10|135.82|135.76|135.78|135.7|135.84|135.76|135.68|135.64|50965
1637332760000|2021-11-19 14:39:20|135.76|135.64|135.82|135.7|135.82|135.72|135.76|135.64|8799
1637332770000|2021-11-19 14:39:30|135.84|135.72|135.9|135.76|135.94|135.76|135.84|135.72|14186
1637332780000|2021-11-19 14:39:40|135.86|135.74|135.8|135.7|135.9|135.74|135.8|135.7|508
1637332790000|2021-11-19 14:39:50|135.82|135.72|135.82|135.74|135.82|135.76|135.82|135.72|11632
1637332800000|2021-11-19 14:40:00|135.84|135.72|135.6|135.48|135.84|135.74|135.52|135.34|62135
1637332810000|2021-11-19 14:40:10|135.58|135.46|135.48|135.38|135.58|135.46|135.48|135.38|5047
1637332820000|2021-11-19 14:40:20|135.46|135.36|135.42|135.28|135.46|135.36|135.42|135.26|9801
1637332830000|2021-11-19 14:40:30|135.44|135.3|135.44|135.34|135.46|135.34|135.44|135.28|7169
1637332850000|2021-11-19 14:40:50|135.46||135.46||135.46||135.44||20
1637332860000|2021-11-19 14:41:00|135.48|135.36|135.48|135.38|135.56|135.42|135.48|135.36|3888
1637332870000|2021-11-19 14:41:10|135.38|135.36|135.42|135.3|135.48|135.36|135.38|135.28|12239
1637332880000|2021-11-19 14:41:20|||||||||7435
1637332890000|2021-11-19 14:41:30|135.4|135.28|135.24|135.2|135.4|135.28|135.16|135.02|28766
1637332900000|2021-11-19 14:41:40|135.22|135.14|135.44|135.4|135.44|135.4|135.16|135.04|26618
1637332910000|2021-11-19 14:41:50|135.5|135.36|135.32|135.16|135.7|135.56|135.32|135.14|28123
1637332920000|2021-11-19 14:42:00|135.38|135.18|135.36|135.22|135.38|135.24|135.32|135.18|8010
1637332930000|2021-11-19 14:42:10|135.38|135.24|135.4|135.28|135.44|135.34|135.38|135.24|3878
1637332940000|2021-11-19 14:42:20|135.44|135.3|135.42|135.3|135.44|135.3|135.42|135.3|0
1637332950000|2021-11-19 14:42:30|135.4|135.28|135.38|135.28|135.42|135.28|135.38|135.28|0
1637332960000|2021-11-19 14:42:40|135.4|135.3|135.36|135.28|135.4|135.3|135.36|135.28|0
1637332980000|2021-11-19 14:43:00|135.4|135.3|135.48|135.32|135.52|135.42|135.4|135.3|17862
1637332990000|2021-11-19 14:43:10|135.46|135.3|135.36|135.28|135.46|135.3|135.36|135.28|63
1637333000000|2021-11-19 14:43:20|135.38||135.38||135.38||135.38||0
1637333020000|2021-11-19 14:43:40|135.36|135.24|135.34|135.24|135.4|135.24|135.34|135.24|3136
1637333040000|2021-11-19 14:44:00|135.36|135.26|135.56|135.42|135.58|135.44|135.36|135.26|9719
1637333050000|2021-11-19 14:44:10|135.54||135.54||135.54||135.54||0
1637333060000|2021-11-19 14:44:20|135.56|135.44|135.62|135.54|135.64|135.54|135.54|135.44|9596
1637333070000|2021-11-19 14:44:30|135.64|135.56|135.74|135.64|135.76|135.64|135.64|135.56|5440
1637333080000|2021-11-19 14:44:40|135.76|135.66|135.8|135.68|135.84|135.68|135.76|135.66|4435
1637333100000|2021-11-19 14:45:00||135.7||135.72||135.72||135.7|5400
1637333120000|2021-11-19 14:45:20|135.78|135.66|135.76|135.64|135.78|135.72|135.76|135.64|1292
1637333130000|2021-11-19 14:45:30|135.74|135.6|135.5|135.4|135.74|135.62|135.48|135.38|33457
1637333150000|2021-11-19 14:45:50|135.48||135.48||135.48||135.48||0
1637333160000|2021-11-19 14:46:00|135.46|135.38|135.46|135.38|135.48|135.38|135.46|135.38|4625
1637333170000|2021-11-19 14:46:10|135.44|135.36|135.34|135.2|135.44|135.36|135.34|135.2|7088
1637333180000|2021-11-19 14:46:20|135.32|135.22|135.22|135.14|135.32|135.22|135.22|135.14|1
1637333190000|2021-11-19 14:46:30|135.24|135.16|135.28|135.18|135.32|135.2|135.24|135.14|3448
1637333200000|2021-11-19 14:46:40|||||||||14704
1637333210000|2021-11-19 14:46:50|135.26|135.14|135.16|135.04|135.26|135.14|135.12|135.02|16249
1637333220000|2021-11-19 14:47:00|135.14|135.02|135.28|135.18|135.34|135.24|135.08|134.96|14750
1637333240000|2021-11-19 14:47:20|135.26|135.24|135.14|135.02|135.26|135.24|135.12|135|24745
1637333250000|2021-11-19 14:47:30|135.16|135.04|135.18|135.1|135.18|135.1|135.16|135.04|4206
1637333260000|2021-11-19 14:47:40|135.16|135.06|135.16|135.02|135.18|135.06|135.08|134.98|6028
1637333270000|2021-11-19 14:47:50||135.04||135.04||135.04||135.04|2960
1637333280000|2021-11-19 14:48:00|135.18|135.1|135.24|135.12|135.24|135.14|135.16|135.08|7043
1637333290000|2021-11-19 14:48:10|135.14|135.06|135.1|135|135.24|135.08|135.08|134.98|10234
1637333300000|2021-11-19 14:48:20|135.12|135.02|135.22|135.1|135.24|135.1|135.12|135.02|0
1637333310000|2021-11-19 14:48:30|135.2|135.12|135.32|135.2|135.4|135.26|135.2|135.12|6177
1637333320000|2021-11-19 14:48:40|||||||||141
1637333330000|2021-11-19 14:48:50|135.38|135.22|135.54|135.42|135.6|135.46|135.38|135.22|28393
1637333340000|2021-11-19 14:49:00|135.52||135.54||135.56||135.52||350
1637333360000|2021-11-19 14:49:20|135.48|135.4|135.54|135.42|135.58|135.42|135.46|135.36|13139
1637333370000|2021-11-19 14:49:30|135.52||135.52||135.52||135.52||78
1637333380000|2021-11-19 14:49:40|135.54|135.44|135.72|135.62|135.78|135.64|135.54|135.44|28371
1637333390000|2021-11-19 14:49:50|135.7|135.58|135.72|135.58|135.78|135.62|135.56|135.52|67555
1637333400000|2021-11-19 14:50:00|135.74|135.6|135.8|135.64|135.8|135.64|135.72|135.6|1648
1637333410000|2021-11-19 14:50:10|135.82|135.66|135.92|135.76|135.94|135.78|135.82|135.66|14144
1637333420000|2021-11-19 14:50:20|135.82|135.72|135.76|135.62|135.82|135.72|135.76|135.6|10276
1637333430000|2021-11-19 14:50:30|135.78|135.64|135.74|135.66|135.94|135.82|135.74|135.62|61232
1637333440000|2021-11-19 14:50:40|135.8|135.68|135.64|135.58|135.84|135.68|135.64|135.58|22722
1637333450000|2021-11-19 14:50:50|135.66|135.6|135.46|135.38|135.76|135.62|135.42|135.38|22015
1637333460000|2021-11-19 14:51:00|135.44|135.36|135.42|135.34|135.52|135.4|135.36|135.32|31824
1637333470000|2021-11-19 14:51:10|135.4|135.36|135.26|135.2|135.48|135.36|135.24|135.2|40488
1637333480000|2021-11-19 14:51:20|135.24|135.24|135.28|135.2|135.36|135.3|135.24|135.2|36233
1637333490000|2021-11-19 14:51:30|135.26|135.18|135.36|135.24|135.36|135.26|135.24|135.18|30291
1637333500000|2021-11-19 14:51:40|135.34|135.26|135.24|135.18|135.36|135.28|135.2|135.16|19573
1637333510000|2021-11-19 14:51:50|135.26|135.2|135.3|135.2|135.3|135.28|135.22|135.18|6223
1637333520000|2021-11-19 14:52:00|135.28|135.22|135.22|135.18|135.32|135.22|135.22|135.16|9442
1637333530000|2021-11-19 14:52:10|135.3|135.16|135.26|135.18|135.3|135.22|135.22|135.16|35313
1637333540000|2021-11-19 14:52:20|135.24|135.2|135.24|135.2|135.34|135.24|135.24|135.18|23396
1637333550000|2021-11-19 14:52:30|135.28|135.22|135.44|135.32|135.44|135.32|135.28|135.22|9856
1637333560000|2021-11-19 14:52:40|135.46|135.34|135.84|135.7|135.86|135.7|135.46|135.34|22889
1637333570000|2021-11-19 14:52:50|135.86|135.72|135.7|135.58|135.94|135.78|135.62|135.56|32865
1637333580000|2021-11-19 14:53:00|135.74|135.6|135.7|135.6|135.76|135.68|135.62|135.58|7907
1637333590000|2021-11-19 14:53:10|135.64|135.64|135.52|135.42|135.68|135.64|135.46|135.34|25955
1637333600000|2021-11-19 14:53:20|135.5|135.44|135.38|135.26|135.5|135.44|135.28|135.16|8849
1637333610000|2021-11-19 14:53:30|135.4|135.28|135.42|135.3|135.44|135.34|135.34|135.24|6829
1637333620000|2021-11-19 14:53:40|135.44|135.34|135.48|135.36|135.48|135.36|135.36|135.28|11236
1637333630000|2021-11-19 14:53:50|135.5|135.4|135.5|135.44|135.52|135.44|135.48|135.4|12428
1637333640000|2021-11-19 14:54:00|135.48|135.4|135.52|135.38|135.54|135.4|135.38|135.28|8133
1637333650000|2021-11-19 14:54:10|135.48|135.4|135.76|135.64|135.76|135.64|135.46|135.4|14462
1637333660000|2021-11-19 14:54:20|135.78|135.66|135.98|135.86|136|135.86|135.78|135.66|12848
1637333670000|2021-11-19 14:54:30|135.96|135.84|135.54|135.42|135.96|135.84|135.48|135.4|23950
1637333680000|2021-11-19 14:54:40|135.52|135.4|135.5|135.4|135.52|135.4|135.48|135.36|5
1637333690000|2021-11-19 14:54:50|135.52|135.42|135.62|135.5|135.62|135.5|135.5|135.42|16259
1637333700000|2021-11-19 14:55:00|135.66||135.6||135.66||135.6||0
1637333710000|2021-11-19 14:55:10|135.58|135.46|135.48|135.32|135.58|135.46|135.48|135.3|6172
1637333720000|2021-11-19 14:55:20|135.46|135.3|135.26|135.14|135.46|135.3|135.26|135.12|3967
1637333730000|2021-11-19 14:55:30|135.3|135.16|135.34|135.24|135.34|135.24|135.3|135.16|297
1637333740000|2021-11-19 14:55:40|135.32||135.34||135.34||135.32||0
1637333750000|2021-11-19 14:55:50|135.36|135.26|135.38|135.28|135.38|135.3|135.36|135.26|27145
1637333760000|2021-11-19 14:56:00|135.36|135.24|135.36|135.28|135.36|135.28|135.36|135.24|0
1637333770000|2021-11-19 14:56:10|135.34|135.24|135.48|135.36|135.48|135.36|135.28|135.18|22207
1637333780000|2021-11-19 14:56:20|||||||||373
1637333790000|2021-11-19 14:56:30|135.46|135.32|135.32|135.2|135.46|135.32|135.26|135.18|3641
1637333800000|2021-11-19 14:56:40|135.36|135.22|135.4|135.28|135.4|135.28|135.36|135.22|2655
1637333810000|2021-11-19 14:56:50|135.42|135.3|135.52|135.42|135.54|135.42|135.4|135.3|12165
1637333820000|2021-11-19 14:57:00|135.5||135.5||135.52||135.5||0
1637333830000|2021-11-19 14:57:10|135.52|135.44|135.52|135.46|135.52|135.46|135.52|135.44|0
1637333850000|2021-11-19 14:57:30|135.54|135.48|135.66|135.58|135.66|135.6|135.54|135.48|17971
1637333860000|2021-11-19 14:57:40|135.64|135.54|135.4|135.28|135.64|135.54|135.38|135.26|11189
1637333870000|2021-11-19 14:57:50|135.42|135.3|135.34|135.22|135.44|135.3|135.32|135.2|651
1637333880000|2021-11-19 14:58:00|135.36|135.24|135.34|135.28|135.36|135.3|135.32|135.24|3152
1637333900000|2021-11-19 14:58:20|135.32|135.22|135.18|135.08|135.32|135.22|135.18|135.06|7760
1637333910000|2021-11-19 14:58:30|135.16|135.04|135.18|135.04|135.18|135.06|135.16|135.02|0
1637333920000|2021-11-19 14:58:40|135.16|135.06|135.2|135.08|135.24|135.16|135.16|135.06|10926
1637333930000|2021-11-19 14:58:50|135.18|135.06|135.16|135.04|135.18|135.06|135.16|135|3228
1637333940000|2021-11-19 14:59:00|||||||||100
1637333950000|2021-11-19 14:59:10|135.14|135.02|135.08|135|135.14|135.02|135.08|134.98|785
1637333960000|2021-11-19 14:59:20|||||||||3081
1637333980000|2021-11-19 14:59:40|135.1|135.02|135.22|135.06|135.22|135.08|135.1|135|10949
1637333990000|2021-11-19 14:59:50|135.18|135.08|135.18|135.08|135.18|135.08|135.16|135.08|0
1637334000000|2021-11-19 15:00:00|135.16|135.06|134.98|134.84|135.16|135.06|134.88|134.76|9400
1637334010000|2021-11-19 15:00:10|134.96|134.82|134.94|134.8|134.96|134.82|134.92|134.78|5098
1637334020000|2021-11-19 15:00:20|134.96|134.84|134.98|134.84|135.08|134.96|134.96|134.82|13316
1637334030000|2021-11-19 15:00:30|134.96|134.86|135|134.94|135.02|134.94|134.96|134.82|12943
1637334050000|2021-11-19 15:00:50|134.98||134.98||134.98||134.98||7946
1637334060000|2021-11-19 15:01:00|135||135||135||135||1
1637334070000|2021-11-19 15:01:10|135.02|135|134.96|134.88|135.02|135|134.96|134.82|15521
1637334080000|2021-11-19 15:01:20|134.94|134.86|134.84|134.8|134.94|134.88|134.84|134.72|5204
1637334090000|2021-11-19 15:01:30||134.74||134.78||134.78||134.74|0
1637334100000|2021-11-19 15:01:40|134.82|134.72|134.78|134.66|134.84|134.72|134.78|134.64|0
1637334110000|2021-11-19 15:01:50|134.76|134.64|134.76|134.66|134.76|134.66|134.76|134.64|0
1637334120000|2021-11-19 15:02:00|134.78||134.78||134.78||134.78||0
1637334130000|2021-11-19 15:02:10|134.76|134.68|134.76|134.68|134.76|134.68|134.76|134.68|0
1637334140000|2021-11-19 15:02:20|134.78|134.66|134.78|134.68|134.78|134.68|134.76|134.66|2026
1637334150000|2021-11-19 15:02:30|134.82|134.7|135.1|134.98|135.22|135.08|134.82|134.7|64145
1637334160000|2021-11-19 15:02:40|135.08|134.96|135.08|134.98|135.08|135.02|135.06|134.94|3
1637334170000|2021-11-19 15:02:50|135.06|135|135.2|135.08|135.2|135.08|135.06|134.98|28346
1637334180000|2021-11-19 15:03:00|135.18|135.06|135.26|135.16|135.26|135.16|135.16|135.06|5436
1637334190000|2021-11-19 15:03:10|135.28|135.18|135.4|135.28|135.4|135.28|135.26|135.18|14747
1637334200000|2021-11-19 15:03:20|135.42|135.3|135.54|135.42|135.54|135.42|135.4|135.3|8423
1637334210000|2021-11-19 15:03:30|135.56|135.44|135.28|135.2|135.66|135.54|135.28|135.12|41788
1637334220000|2021-11-19 15:03:40|135.3|135.22|135.54|135.44|135.6|135.44|135.3|135.2|23465
1637334230000|2021-11-19 15:03:50|135.56|135.46|135.66|135.56|135.66|135.56|135.54|135.46|20938
1637334240000|2021-11-19 15:04:00|135.64|135.5|135.14|135.02|135.64|135.5|135.14|135|16936
1637334250000|2021-11-19 15:04:10|135.12|135|134.92|134.8|135.12|135|134.92|134.78|748
1637334260000|2021-11-19 15:04:20|134.88|134.78|134.86|134.76|134.88|134.78|134.86|134.76|30
1637334270000|2021-11-19 15:04:30|134.84|134.72|134.7|134.58|134.84|134.76|134.7|134.56|5084
1637334280000|2021-11-19 15:04:40|134.68|134.54|134.64|134.54|134.68|134.56|134.64|134.52|0
1637334290000|2021-11-19 15:04:50|||||||||199
1637334300000|2021-11-19 15:05:00|134.66|134.64|134.7|134.58|134.72|134.64|134.58|134.5|21641
1637334310000|2021-11-19 15:05:10|134.68|134.6|134.8|134.68|134.8|134.7|134.62|134.56|26452
1637334320000|2021-11-19 15:05:20|134.82|134.7|134.82|134.72|134.84|134.72|134.78|134.7|51502
1637334330000|2021-11-19 15:05:30|134.8|134.9|134.82|134.74|134.94|134.9|134.8|134.72|42650
1637334340000|2021-11-19 15:05:40|134.8|134.7|134.9|134.82|134.98|134.84|134.72|134.62|119180
1637334350000|2021-11-19 15:05:50|134.98|134.84|135.02|134.9|135.06|134.9|134.98|134.84|5801
1637334360000|2021-11-19 15:06:00|||||||||2948
1637334370000|2021-11-19 15:06:10|135|134.88|134.86|134.78|135|134.88|134.86|134.78|2529
1637334380000|2021-11-19 15:06:20|134.88|134.8|134.88|134.78|134.9|134.8|134.88|134.78|1236
1637334390000|2021-11-19 15:06:30|134.9|134.8|135.02|134.92|135.02|134.96|134.9|134.8|21527
1637334400000|2021-11-19 15:06:40|135|134.9|134.94|134.84|135|134.9|134.9|134.82|9681
1637334410000|2021-11-19 15:06:50|134.92|134.82|134.92|134.84|134.92|134.84|134.78|134.66|21865
1637334420000|2021-11-19 15:07:00|134.9|134.82|134.9|134.82|134.9|134.86|134.9|134.82|2504
1637334430000|2021-11-19 15:07:10|134.92|134.8|135.12|135|135.14|135|134.92|134.8|19741
1637334440000|2021-11-19 15:07:20|135.14|134.98|135.14|135.02|135.14|135.06|135.14|134.98|0
1637334450000|2021-11-19 15:07:30|135.12|135.04|135.12|135.02|135.14|135.04|135.12|134.98|1500
1637334460000|2021-11-19 15:07:40|||||||||14704
1637334470000|2021-11-19 15:07:50|135.1|135|135.1|135|135.1|135|135.1|134.98|0
1637334480000|2021-11-19 15:08:00|135.06|134.98|134.96|134.92|135.06|134.98|134.96|134.88|9
1637334490000|2021-11-19 15:08:10|134.94|134.88|135.24|135.1|135.26|135.1|134.94|134.88|9024
1637334500000|2021-11-19 15:08:20|135.26|135.12|135.36|135.26|135.38|135.26|135.26|135.12|13733
1637334510000|2021-11-19 15:08:30|135.42|135.28|135.4|135.28|135.44|135.3|135.36|135.22|6590
1637334520000|2021-11-19 15:08:40|135.42|135.3|135.6|135.48|135.62|135.48|135.4|135.3|15519
1637334530000|2021-11-19 15:08:50|135.62|135.5|135.68|135.56|135.78|135.66|135.62|135.5|7033
1637334540000|2021-11-19 15:09:00|135.66|135.52|135.46|135.34|135.66|135.52|135.46|135.3|9236
1637334550000|2021-11-19 15:09:10|135.48|135.36|135.62|135.52|135.62|135.52|135.4|135.3|18148
1637334560000|2021-11-19 15:09:20|135.66|135.54|135.62|135.48|135.72|135.6|135.62|135.46|7296
1637334570000|2021-11-19 15:09:30|135.6|135.46|135.34|135.22|135.6|135.46|135.34|135.22|802
1637334580000|2021-11-19 15:09:40|135.32|135.2|135.26|135.16|135.32|135.2|135.24|135.1|1750
1637334590000|2021-11-19 15:09:50|135.2|135.14|135.18|135.06|135.2|135.14|135.18|135.04|190
1637334600000|2021-11-19 15:10:00|135.12|135.04|135.2|135.04|135.2|135.1|135.12|135.02|5959
1637334610000|2021-11-19 15:10:10|135.18|135.06|135.1|135.04|135.2|135.12|135.1|135.02|4465
1637334620000|2021-11-19 15:10:20|135.14|135|135.02|134.9|135.14|135|135|134.9|7020
1637334630000|2021-11-19 15:10:30|134.98|134.86|134.92|134.9|134.98|134.9|134.92|134.82|20136
1637334640000|2021-11-19 15:10:40|134.94|134.82|135.02|134.9|135.04|134.94|134.84|134.74|111452
1637334650000|2021-11-19 15:10:50|135|134.92|134.98|134.86|135|134.92|134.98|134.86|0
1637334660000|2021-11-19 15:11:00|134.96|134.84|134.9|134.82|134.96|134.84|134.9|134.82|2222
1637334670000|2021-11-19 15:11:10|134.84|134.84|135.12|135.04|135.14|135.04|134.84|134.84|9791
1637334680000|2021-11-19 15:11:20|135.08|135|135.24|135.1|135.26|135.12|135.08|135|4013
1637334690000|2021-11-19 15:11:30|135.22|135.08|135.1|135|135.22|135.08|135.1|134.98|0
1637334700000|2021-11-19 15:11:40|135.08|134.98|135.02|134.98|135.08|135.02|135.02|134.98|292
1637334710000|2021-11-19 15:11:50|135|134.92|134.98|134.9|135|134.92|134.98|134.88|15008
1637334720000|2021-11-19 15:12:00|134.94|134.88|135.04|134.94|135.04|134.98|134.94|134.86|10593
1637334730000|2021-11-19 15:12:10|135|134.96|135.18|135.08|135.18|135.08|135|134.96|6240
1637334740000|2021-11-19 15:12:20|135.16|135.06|135.16|135.08|135.16|135.12|135.12|135.04|2879
1637334750000|2021-11-19 15:12:30|135.14|135.06|135.16|135.06|135.22|135.12|135.14|134.98|9853
1637334760000|2021-11-19 15:12:40|135.1||135.16||135.16||135.1||702
1637334770000|2021-11-19 15:12:50|135.12|135.08|135.28|135.16|135.3|135.2|135.12|135.08|7268
1637334780000|2021-11-19 15:13:00|135.2|135.14|135.26|135.14|135.28|135.14|135.2|135.12|420
1637334790000|2021-11-19 15:13:10|135.2|135.12|135.14|135.1|135.2|135.12|135.14|135.1|1500
1637334800000|2021-11-19 15:13:20|135.12|135.06|135.02|134.92|135.12|135.06|135.02|134.9|10008
1637334820000|2021-11-19 15:13:40|135.06|134.94|135.18|135.1|135.2|135.12|135.06|134.94|15199
1637334830000|2021-11-19 15:13:50|||||||||628
1637334840000|2021-11-19 15:14:00|135.14|135.08|135.18|135.1|135.18|135.12|135.1|135.04|8179
1637334850000|2021-11-19 15:14:10|135.2|135.12|135.18|135.1|135.2|135.14|135.18|135.08|3828
1637334860000|2021-11-19 15:14:20|135.2|135.16|135.28|135.16|135.3|135.22|135.2|135.12|4954
1637334880000|2021-11-19 15:14:40|135.22|135.12|135.18|135.12|135.22|135.12|135.18|135.12|240
1637334890000|2021-11-19 15:14:50|135.14|135.14|135.18|135.12|135.22|135.14|135.14|135.12|2758
1637334900000|2021-11-19 15:15:00|||||||||856
1637334910000|2021-11-19 15:15:10|135.16|135.08|135.12|135.04|135.16|135.08|135.12|135.04|5668
1637334920000|2021-11-19 15:15:20|135.1|135|134.96|134.9|135.1|135|134.96|134.86|117587
1637334930000|2021-11-19 15:15:30|134.98||134.98||134.98||134.98||22080
1637334940000|2021-11-19 15:15:40|134.96|134.86|135.14|135.04|135.14|135.08|134.96|134.86|96848
1637334950000|2021-11-19 15:15:50|135.12|135.02|135.12|135.02|135.16|135.14|135.08|135|25000
1637334960000|2021-11-19 15:16:00|135.16|135.04|135.16|135.06|135.16|135.06|135.16|135.04|12701
1637334970000|2021-11-19 15:16:10|135.18|135.1|135.38|135.26|135.46|135.3|135.18|135.08|20234
1637334980000|2021-11-19 15:16:20|135.4|135.28|135.36|135.26|135.48|135.4|135.28|135.18|55001
1637334990000|2021-11-19 15:16:30|135.34|135.22|135.3|135.22|135.34|135.24|135.3|135.2|4207
1637335000000|2021-11-19 15:16:40|135.34|135.24|135.42|135.32|135.42|135.32|135.34|135.24|4355
1637335010000|2021-11-19 15:16:50|135.46|135.34|135.56|135.48|135.56|135.48|135.46|135.34|8918
1637335020000|2021-11-19 15:17:00|135.6|135.5|135.66|135.52|135.68|135.56|135.6|135.44|9754
1637335030000|2021-11-19 15:17:10|135.68|135.54|135.78|135.66|135.8|135.68|135.66|135.52|18011
1637335040000|2021-11-19 15:17:20|135.76|135.64|135.62|135.5|135.76|135.64|135.62|135.5|4354
1637335050000|2021-11-19 15:17:30|135.64|135.56|135.56|135.44|135.66|135.62|135.56|135.42|25653
1637335060000|2021-11-19 15:17:40|135.58||135.56||135.58||135.56||0
1637335070000|2021-11-19 15:17:50|135.54|135.42|135.44|135.3|135.54|135.42|135.44|135.3|3005
1637335090000|2021-11-19 15:18:10||135.32||135.32||135.32||135.3|508
1637335100000|2021-11-19 15:18:20|135.46|135.34|135.58|135.46|135.58|135.5|135.46|135.32|35813
1637335110000|2021-11-19 15:18:30|135.56|135.48|135.72|135.58|135.74|135.64|135.56|135.42|16450
1637335120000|2021-11-19 15:18:40|135.7|135.56|135.5|135.38|135.7|135.56|135.5|135.36|5763
1637335130000|2021-11-19 15:18:50|135.44|135.36|135.42|135.28|135.44|135.36|135.42|135.26|2000
1637335140000|2021-11-19 15:19:00|135.38|135.26|135.38|135.32|135.38|135.32|135.36|135.26|2458
1637335150000|2021-11-19 15:19:10|135.34|135.28|135.38|135.32|135.42|135.34|135.34|135.28|10200
1637335170000|2021-11-19 15:19:30|135.42|135.28|135.38|135.3|135.42|135.3|135.38|135.28|462
1637335180000|2021-11-19 15:19:40|135.34|135.34|135.4|135.32|135.42|135.36|135.34|135.3|300
1637335190000|2021-11-19 15:19:50|||||||||500
1637335200000|2021-11-19 15:20:00|135.36|135.3|135.4|135.3|135.42|135.38|135.36|135.3|8239
1637335210000|2021-11-19 15:20:10|135.36|135.34|135.4|135.34|135.42|135.38|135.36|135.34|1184
1637335220000|2021-11-19 15:20:20|135.38|135.3|135.14|135.08|135.38|135.32|135.14|135.08|130216
1637335250000|2021-11-19 15:20:50|135|135.04|134.96|134.9|135.12|135.04|134.94|134.86|72449
1637335260000|2021-11-19 15:21:00|135|134.92|135.16|135.04|135.2|135.04|135|134.92|27647
1637335270000|2021-11-19 15:21:10|135.18|135.06|135.16|135.04|135.18|135.08|135.16|135.04|0
1637335280000|2021-11-19 15:21:20|135.06|135.02|135.04|134.92|135.16|135.02|134.96|134.9|55562
1637335290000|2021-11-19 15:21:30|135.02|134.94|135.12|135.02|135.12|135.04|135|134.94|12656
1637335300000|2021-11-19 15:21:40|135.16|135.04|135.26|135.14|135.28|135.14|135.16|135.04|11332
1637335310000|2021-11-19 15:21:50|135.3|135.16|135.32|135.22|135.34|135.22|135.26|135.16|500
1637335320000|2021-11-19 15:22:00|135.34|135.24|135.36|135.26|135.36|135.26|135.34|135.24|3038
1637335330000|2021-11-19 15:22:10|135.34|135.24|135.3|135.2|135.34|135.24|135.22|135.14|17968
1637335340000|2021-11-19 15:22:20|135.32|135.22|135.36|135.26|135.36|135.26|135.3|135.22|4832
1637335350000|2021-11-19 15:22:30|135.38|135.28|135.42|135.3|135.44|135.32|135.38|135.28|7250
1637335360000|2021-11-19 15:22:40|135.4|135.32|135.4|135.32|135.4|135.32|135.4|135.32|738
1637335370000|2021-11-19 15:22:50|135.38|135.28|135.26|135.14|135.38|135.28|135.26|135.12|10205
1637335380000|2021-11-19 15:23:00|135.28|135.16|135.28|135.18|135.28|135.18|135.28|135.16|15
1637335390000|2021-11-19 15:23:10|135.26|135.16|135.24|135.14|135.26|135.16|135.24|135.14|445
1637335400000|2021-11-19 15:23:20||135.16||135.16||135.16||135.16|0
1637335410000|2021-11-19 15:23:30|135.22|135.18|135.22|135.16|135.22|135.18|135.22|135.16|0
1637335430000|2021-11-19 15:23:50|135.2||135.2||135.2||135.2||300
1637335440000|2021-11-19 15:24:00|135.18|135.14|135.08|135|135.18|135.14|135.08|134.98|5009
1637335450000|2021-11-19 15:24:10|135.06|134.96|135.04|134.92|135.06|134.96|135.04|134.92|2000
1637335460000|2021-11-19 15:24:20||134.94||134.94||134.94||134.94|0
1637335470000|2021-11-19 15:24:30|135.06|134.96|135.18|135.1|135.2|135.1|135.06|134.96|37804
1637335480000|2021-11-19 15:24:40|135.2|135.12|135.18|135.1|135.26|135.12|135.14|135.08|6857
1637335490000|2021-11-19 15:24:50|135.22|135.12|135.36|135.24|135.36|135.24|135.22|135.12|17031
1637335500000|2021-11-19 15:25:00|135.34|135.22|135.34|135.24|135.34|135.28|135.18|135.06|29408
1637335510000|2021-11-19 15:25:10|135.36|135.22|135.42|135.32|135.44|135.32|135.34|135.22|4971
1637335520000|2021-11-19 15:25:20|135.44|135.34|135.6|135.46|135.62|135.46|135.44|135.34|44430
1637335530000|2021-11-19 15:25:30|135.62|135.48|135.8|135.66|135.8|135.66|135.62|135.48|13930
1637335540000|2021-11-19 15:25:40|135.78|135.62|135.42|135.3|135.8|135.7|135.38|135.24|110120
1637335550000|2021-11-19 15:25:50|135.44|135.32|135.44|135.32|135.54|135.4|135.4|135.3|12187
1637335560000|2021-11-19 15:26:00|135.42|135.3|135.36|135.26|135.42|135.32|135.36|135.26|4626
1637335570000|2021-11-19 15:26:10|135.34|135.22|135.22|135.12|135.34|135.22|135.22|135.1|6326
1637335590000|2021-11-19 15:26:30|135.18|135.14|135.18|135.1|135.18|135.14|135.14|135.08|3537
1637335600000|2021-11-19 15:26:40|135.2|135.08|135.22|135.1|135.22|135.1|135.18|135.08|6645
1637335610000|2021-11-19 15:26:50|135.18|135.12|135.14|135.04|135.18|135.12|135.14|135.02|50
1637335620000|2021-11-19 15:27:00|135.1|135.02|135.08|135.02|135.16|135.12|135.02|135|66500
1637335630000|2021-11-19 15:27:10|135.04|135|135.1|135.02|135.1|135.02|135.04|135|200
1637335640000|2021-11-19 15:27:20|135.08|135.04|135.14|135.08|135.16|135.1|135.08|135.04|1215
1637335650000|2021-11-19 15:27:30|135.12|135.06|135.08|135|135.12|135.06|135.08|135|415
1637335660000|2021-11-19 15:27:40|135.1|135.02|135.12|135.06|135.16|135.08|135.1|135.02|14348
1637335670000|2021-11-19 15:27:50|135.1||135.1||135.1||135.1||1
1637335680000|2021-11-19 15:28:00|135.08|135.04|135.06|135.02|135.1|135.04|135.04|135.02|15210
1637335700000|2021-11-19 15:28:20|135.04||135.04||135.04||135.04||100
1637335710000|2021-11-19 15:28:30|135.06|135.04|135.16|135.08|135.24|135.08|135.06|135.04|10447
1637335720000|2021-11-19 15:28:40|135.2|135.1|135.2|135.14|135.3|135.14|135.2|135.1|827
1637335730000|2021-11-19 15:28:50|||||||||739
1637335740000|2021-11-19 15:29:00|135.16|135.12|135.2|135.14|135.26|135.2|135.16|135.12|63008
1637335750000|2021-11-19 15:29:10|135.18||135.18||135.18||135.18||1100
1637335760000|2021-11-19 15:29:20|135.16|135.12|135.16|135.1|135.18|135.12|135.14|135.08|7578
1637335770000|2021-11-19 15:29:30|135.14|135.08|135.14|135.08|135.14|135.08|135.14|135.08|168
1637335780000|2021-11-19 15:29:40|||||||||2325
1637335790000|2021-11-19 15:29:50|135.12|135.04|135.1|135.04|135.12|135.04|135.1|135|1667
1637335800000|2021-11-19 15:30:00|135.08|135|135.06|135|135.1|135|135.06|135|1475
1637335810000|2021-11-19 15:30:10|135.04|135.02|135.06|135.02|135.06|135.02|135.04|135.02|3082
1637335820000|2021-11-19 15:30:20|135.04|135.04|135.1|135.02|135.14|135.06|135.04|135|14990
1637335830000|2021-11-19 15:30:30|135.14|135.04|135.16|135.1|135.24|135.12|135.14|135.04|8609
1637335840000|2021-11-19 15:30:40|135.14|135.08|135.1|135|135.14|135.08|135.06|135|3312
1637335850000|2021-11-19 15:30:50|135.08|135.02|135.08|135.02|135.08|135.02|135.08|135.02|2
1637335860000|2021-11-19 15:31:00|||||||||5371
1637335870000|2021-11-19 15:31:10|135.1|135.04|135.2|135.14|135.22|135.16|135.1|135.04|18609
1637335880000|2021-11-19 15:31:20|135.22|135.12|135.22|135.18|135.22|135.18|135.16|135.12|8448
1637335900000|2021-11-19 15:31:40|135.28|135.2|135.22|135.2|135.32|135.22|135.22|135.2|6657
1637335920000|2021-11-19 15:32:00|||||||||3672
1637335930000|2021-11-19 15:32:10|135.24|135.22|135.46|135.36|135.52|135.5|135.24|135.22|40895
1637335940000|2021-11-19 15:32:20||135.38||135.38||135.38||135.38|0
1637335950000|2021-11-19 15:32:30|135.44|135.36|135.42|135.3|135.44|135.36|135.36|135.28|1390
1637335960000|2021-11-19 15:32:40|135.38|135.32|135.36|135.3|135.38|135.34|135.36|135.3|4
1637335970000|2021-11-19 15:32:50|135.34|135.28|135.3|135.2|135.34|135.28|135.28|135.2|63
1637335980000|2021-11-19 15:33:00|135.28|135.18|135.18|135.08|135.28|135.2|135.18|135.06|3461
1637335990000|2021-11-19 15:33:10|135.14|135.04|135.14|135.08|135.14|135.08|135.1|135.04|1343
1637336000000|2021-11-19 15:33:20|135.12|135.06|135.1|135.04|135.12|135.06|135.1|135.04|3487
1637336010000|2021-11-19 15:33:30|135.12|135.06|135.12|135.04|135.12|135.1|135.12|135.04|3645
1637336030000|2021-11-19 15:33:50|135.1|135.06|135.08|135.04|135.1|135.1|135.06|134.98|66393
1637336040000|2021-11-19 15:34:00|135.1|135.06|135.2|135.12|135.2|135.14|135.1|135.06|44845
1637336050000|2021-11-19 15:34:10|135.14|135.14|135.28|135.2|135.32|135.22|135.1|135.08|89781
1637336060000|2021-11-19 15:34:20|135.32|135.22|135.5|135.38|135.52|135.42|135.3|135.22|33988
1637336070000|2021-11-19 15:34:30|135.52|135.4|135.4|135.3|135.6|135.48|135.4|135.28|28766
1637336080000|2021-11-19 15:34:40|135.38|135.32|135.32|135.24|135.4|135.32|135.32|135.24|28517
1637336090000|2021-11-19 15:34:50|135.36|135.26|135.34|135.28|135.38|135.32|135.34|135.26|7944
1637336100000|2021-11-19 15:35:00|135.3|135.26|135.42|135.32|135.42|135.32|135.3|135.26|6253
1637336110000|2021-11-19 15:35:10|135.46|135.34|135.44|135.36|135.46|135.36|135.44|135.34|2513
1637336120000|2021-11-19 15:35:20|135.42|135.34|135.44|135.36|135.44|135.36|135.42|135.32|1447
1637336130000|2021-11-19 15:35:30|135.42|135.34|135.42|135.34|135.42|135.34|135.42|135.34|400
1637336140000|2021-11-19 15:35:40|135.44|135.36|135.5|135.44|135.5|135.44|135.44|135.36|11829
1637336150000|2021-11-19 15:35:50||135.42||135.42||135.44||135.42|0
1637336160000|2021-11-19 15:36:00|135.48|135.4|135.34|135.28|135.48|135.4|135.32|135.24|28391
1637336170000|2021-11-19 15:36:10|135.36|135.3|135.44|135.34|135.44|135.34|135.36|135.3|2593
1637336180000|2021-11-19 15:36:20|135.42|135.36|135.5|135.42|135.5|135.42|135.42|135.36|9807
1637336190000|2021-11-19 15:36:30|135.52|135.44|135.56|135.46|135.58|135.46|135.52|135.44|5141
1637336210000|2021-11-19 15:36:50|135.54|135.48|135.56|135.52|135.56|135.52|135.54|135.48|1124
1637336220000|2021-11-19 15:37:00|135.58|135.54|135.56|135.52|135.58|135.54|135.56|135.52|3906
1637336230000|2021-11-19 15:37:10|135.58|135.54|135.66|135.62|135.68|135.62|135.58|135.54|16525
1637336240000|2021-11-19 15:37:20|135.68|135.6|135.7|135.62|135.82|135.7|135.62|135.58|71152
1637336250000|2021-11-19 15:37:30|135.68|135.64|135.78|135.7|135.84|135.74|135.62|135.56|106243
1637336260000|2021-11-19 15:37:40|135.8|135.68|135.92|135.84|135.98|135.94|135.78|135.64|48992
1637336270000|2021-11-19 15:37:50|135.9||135.9||135.9||135.9||0
1637336280000|2021-11-19 15:38:00|135.88|135.82|135.8|135.74|135.88|135.82|135.78|135.68|42518
1637336290000|2021-11-19 15:38:10|135.82|135.76|135.96|135.88|136|135.88|135.82|135.76|22896
1637336300000|2021-11-19 15:38:20|135.94|135.84|135.76|135.74|135.94|135.84|135.76|135.74|19472
1637336310000|2021-11-19 15:38:30|135.8|135.72|135.78|135.72|135.8|135.72|135.78|135.68|30850
1637336320000|2021-11-19 15:38:40|135.76|135.7|135.66|135.56|135.76|135.7|135.64|135.54|9576
1637336330000|2021-11-19 15:38:50|135.64|135.58|135.64|135.6|135.7|135.62|135.64|135.58|4000
1637336340000|2021-11-19 15:39:00|135.66|135.58|135.66|135.58|135.76|135.68|135.66|135.58|9234
1637336350000|2021-11-19 15:39:10|135.68|135.6|135.72|135.7|135.76|135.72|135.68|135.6|41107
1637336360000|2021-11-19 15:39:20|135.74|135.66|135.74|135.7|135.76|135.7|135.74|135.66|9364
1637336370000|2021-11-19 15:39:30|135.72|135.68|135.74|135.7|135.76|135.7|135.72|135.66|6678
1637336380000|2021-11-19 15:39:40|135.76|135.72|135.84|135.72|135.84|135.72|135.76|135.72|17959
1637336390000|2021-11-19 15:39:50|135.86|135.74|135.92|135.82|136|135.88|135.82|135.74|12160
1637336400000|2021-11-19 15:40:00|135.9|135.8|135.84|135.76|135.9|135.8|135.84|135.74|11202
1637336420000|2021-11-19 15:40:20|||||||||8000
1637336430000|2021-11-19 15:40:30|135.88|135.78|135.88|135.78|135.88|135.78|135.88|135.78|728
1637336450000|2021-11-19 15:40:50|135.86|135.76|135.84|135.78|135.86|135.78|135.84|135.76|4229
1637336460000|2021-11-19 15:41:00|135.82|135.76|135.82|135.72|135.82|135.76|135.76|135.72|9554
1637336490000|2021-11-19 15:41:30||135.74||135.72||135.74||135.72|0
1637336500000|2021-11-19 15:41:40|135.8||135.78||135.8||135.78||14946
1637336510000|2021-11-19 15:41:50|135.72|135.7|135.84|135.76|135.84|135.76|135.72|135.66|25322
1637336520000|2021-11-19 15:42:00|135.82|135.74|135.82|135.74|135.82|135.74|135.82|135.74|723
1637336540000|2021-11-19 15:42:20|||||||||77
1637336550000|2021-11-19 15:42:30|135.8|135.72|135.76|135.7|135.8|135.72|135.72|135.68|31776
1637336570000|2021-11-19 15:42:50|135.74|135.68|135.76|135.7|135.76|135.7|135.74|135.68|18486
1637336580000|2021-11-19 15:43:00|135.78|135.72|135.84|135.8|135.9|135.8|135.78|135.72|11392
1637336590000|2021-11-19 15:43:10|135.86|135.82|135.94|135.86|135.98|135.9|135.86|135.82|53501
1637336600000|2021-11-19 15:43:20|135.96|135.88|135.94|135.86|135.96|135.88|135.94|135.84|27
1637336620000|2021-11-19 15:43:40|||||||||2000
1637336630000|2021-11-19 15:43:50|||||||||32110
1637336640000|2021-11-19 15:44:00|135.92|135.82|135.92|135.84|135.94|135.84|135.88|135.78|2607
1637336650000|2021-11-19 15:44:10|135.94|135.82|135.92|135.88|135.94|135.88|135.92|135.82|9400
1637336660000|2021-11-19 15:44:20|||||||||10700
1637336670000|2021-11-19 15:44:30|||||||||1495
1637336690000|2021-11-19 15:44:50||135.86||135.86||135.86||135.86|1612
1637336700000|2021-11-19 15:45:00|135.94|135.88|136.04|135.96|136.08|135.98|135.94|135.88|5459
1637336710000|2021-11-19 15:45:10|136.08|135.98|136.08|135.98|136.08|135.98|136.08|135.98|221
1637336720000|2021-11-19 15:45:20|136.06||136.04||136.06||136.04||0
1637336730000|2021-11-19 15:45:30|136.08|135.96|136.04|135.96|136.08|135.96|136.02|135.96|20
1637336740000|2021-11-19 15:45:40||135.98||135.98||135.98||135.98|5336
1637336760000|2021-11-19 15:46:00|136.06|136|135.94|135.86|136.08|136|135.92|135.82|14050
1637336770000|2021-11-19 15:46:10|135.92|135.88|135.92|135.88|135.92|135.88|135.92|135.88|1230
1637336780000|2021-11-19 15:46:20||135.86||135.86||135.86||135.86|0
1637336800000|2021-11-19 15:46:40|135.94|135.88|136.12|136.06|136.18|136.08|135.94|135.88|14099
1637336810000|2021-11-19 15:46:50|136.14|136.08|136.16|136.1|136.22|136.2|136.08|136.06|64477
1637336820000|2021-11-19 15:47:00|136.2|136.12|136.28|136.18|136.3|136.2|136.2|136.12|4632
1637336830000|2021-11-19 15:47:10|136.26|136.14|136.24|136.12|136.26|136.14|136.24|136.1|12000
1637336840000|2021-11-19 15:47:20|136.22|136.1|136.42|136.32|136.48|136.36|136.2|136.1|26023
1637336850000|2021-11-19 15:47:30|136.44|136.34|136.62|136.52|136.64|136.52|136.44|136.34|12259
1637336860000|2021-11-19 15:47:40|136.66|136.54|136.66|136.56|136.76|136.64|136.66|136.54|9667
1637336870000|2021-11-19 15:47:50|||||||||719
1637336880000|2021-11-19 15:48:00|136.64|136.54|136.54|136.46|136.64|136.54|136.52|136.44|738
1637336890000|2021-11-19 15:48:10|136.52|136.44|136.6|136.54|136.62|136.54|136.52|136.44|8292
1637336900000|2021-11-19 15:48:20|136.58|136.5|136.58|136.52|136.58|136.54|136.58|136.5|1456
1637336910000|2021-11-19 15:48:30|||||||||3635
1637336920000|2021-11-19 15:48:40|136.6|136.54|136.64|136.54|136.64|136.58|136.6|136.52|2506
1637336930000|2021-11-19 15:48:50|136.62|136.52|136.44|136.4|136.64|136.52|136.44|136.4|4621
1637336940000|2021-11-19 15:49:00|136.42|136.36|136.44|136.36|136.44|136.36|136.42|136.34|5308
1637336950000|2021-11-19 15:49:10|136.42|136.32|136.38|136.28|136.42|136.32|136.38|136.26|6407
1637336960000|2021-11-19 15:49:20|136.36|136.26|136.26|136.18|136.36|136.28|136.22|136.12|5770
1637336970000|2021-11-19 15:49:30|136.3|136.2|136.42|136.34|136.42|136.34|136.3|136.2|6986
1637336980000|2021-11-19 15:49:40||136.32||136.32||136.32||136.32|0
1637336990000|2021-11-19 15:49:50|136.44|136.34|136.54|136.42|136.56|136.42|136.44|136.34|2700
1637337000000|2021-11-19 15:50:00||136.44||136.46||136.46||136.44|9
1637337010000|2021-11-19 15:50:10|136.52|136.44|136.5|136.4|136.52|136.44|136.5|136.4|1269
1637337020000|2021-11-19 15:50:20|136.48|136.38|136.36|136.26|136.48|136.4|136.34|136.26|20415
1637337030000|2021-11-19 15:50:30|136.34|136.24|136.34|136.24|136.34|136.24|136.34|136.22|900
1637337040000|2021-11-19 15:50:40|136.28|136.26|136.28|136.22|136.28|136.26|136.26|136.2|8018
1637337050000|2021-11-19 15:50:50||136.2||136.2||136.2||136.2|100
1637337060000|2021-11-19 15:51:00|136.3|136.22|136.34|136.26|136.34|136.3|136.3|136.22|5321
1637337070000|2021-11-19 15:51:10|136.36|136.28|136.42|136.32|136.42|136.34|136.36|136.28|10530
1637337090000|2021-11-19 15:51:30|136.4|136.3|136.38|136.28|136.4|136.3|136.38|136.28|29
1637337100000|2021-11-19 15:51:40|136.36|136.26|136.34|136.26|136.38|136.26|136.34|136.24|23
1637337110000|2021-11-19 15:51:50|||||||||500
1637337120000|2021-11-19 15:52:00|136.32|136.24|136.32|136.24|136.32|136.24|136.32|136.24|43673
1637337130000|2021-11-19 15:52:10|136.34|136.26|136.34|136.26|136.34|136.26|136.34|136.26|1000
1637337150000|2021-11-19 15:52:30|136.32|136.24|136.36|136.3|136.36|136.32|136.32|136.24|2437
1637337160000|2021-11-19 15:52:40|136.38|136.32|136.36|136.32|136.42|136.34|136.36|136.32|8869
1637337170000|2021-11-19 15:52:50|136.38||136.4||136.4||136.38||203
1637337180000|2021-11-19 15:53:00|136.38|136.3|136.28|136.22|136.38|136.3|136.26|136.22|1990
1637337190000|2021-11-19 15:53:10|136.26|136.2|136.28|136.18|136.28|136.2|136.24|136.14|5310
1637337200000|2021-11-19 15:53:20|136.26|136.2|136.28|136.2|136.28|136.2|136.26|136.2|17500
1637337210000|2021-11-19 15:53:30|136.26|136.22|136.26|136.14|136.26|136.22|136.22|136.12|2653
1637337220000|2021-11-19 15:53:40|136.22||136.22||136.22||136.22||12153
1637337230000|2021-11-19 15:53:50|136.24|136.16|136.3|136.24|136.3|136.26|136.24|136.16|9383
1637337240000|2021-11-19 15:54:00|136.28|136.22|136.26|136.18|136.28|136.22|136.26|136.18|10341
1637337250000|2021-11-19 15:54:10||136.2||136.2||136.2||136.2|4819
1637337260000|2021-11-19 15:54:20|||||||||733
1637337280000|2021-11-19 15:54:40|136.22|136.22|136.26|136.2|136.26|136.22|136.22|136.2|10017
1637337290000|2021-11-19 15:54:50|136.28|136.22|136.38|136.32|136.42|136.34|136.28|136.22|22182
1637337300000|2021-11-19 15:55:00|136.42||136.36||136.42||136.36||282
1637337310000|2021-11-19 15:55:10|136.38|136.34|136.42|136.34|136.42|136.34|136.38|136.34|1505
1637337320000|2021-11-19 15:55:20|136.46|136.36|136.48|136.42|136.5|136.42|136.46|136.36|8082
1637337330000|2021-11-19 15:55:30|136.5|136.4|136.42|136.36|136.5|136.4|136.4|136.36|59176
1637337340000|2021-11-19 15:55:40|136.44|136.38|136.44|136.36|136.44|136.38|136.44|136.36|1461
1637337350000|2021-11-19 15:55:50|136.46|136.38|136.48|136.38|136.5|136.42|136.46|136.38|12515
1637337360000|2021-11-19 15:56:00|136.46|136.36|136.46|136.36|136.46|136.38|136.46|136.36|32
1637337370000|2021-11-19 15:56:10||136.38||136.38||136.38||136.38|1144
1637337380000|2021-11-19 15:56:20|136.44|136.36|136.4|136.32|136.44|136.36|136.36|136.32|2680
1637337390000|2021-11-19 15:56:30|136.32|136.3|136.24|136.2|136.38|136.3|136.24|136.16|11632
1637337410000|2021-11-19 15:56:50|136.22|136.16|136.22|136.1|136.22|136.16|136.18|136.08|4639
1637337420000|2021-11-19 15:57:00|||||||||512
1637337430000|2021-11-19 15:57:10|136.2|136.08|136.18|136.08|136.2|136.1|136.18|136.06|0
1637337440000|2021-11-19 15:57:20|||||||||368
1637337450000|2021-11-19 15:57:30|136.14|136.06|136.1|136.04|136.16|136.06|136.1|136.02|1149944
1637337460000|2021-11-19 15:57:40|136.08|136|136.08|136.02|136.1|136.02|136.04|136|4415
1637337470000|2021-11-19 15:57:50|136.12|136.04|136.12|136.06|136.12|136.06|136.12|136.04|3009
1637337480000|2021-11-19 15:58:00|||||||||61
1637337490000|2021-11-19 15:58:10|136.1|136.04|136|135.96|136.1|136.04|136|135.96|5107
1637337500000|2021-11-19 15:58:20|135.98|135.92|136.02|135.94|136.02|135.96|135.96|135.9|15698
1637337510000|2021-11-19 15:58:30|136|135.92|136|135.92|136.02|135.94|136|135.92|15
1637337520000|2021-11-19 15:58:40|136.02|135.94|136.02|135.94|136.02|135.94|136.02|135.94|0
1637337530000|2021-11-19 15:58:50|136|135.92|135.98|135.92|136|135.92|135.98|135.92|10000
1637337540000|2021-11-19 15:59:00|135.96|135.9|135.92|135.82|135.96|135.9|135.92|135.82|5184
1637337550000|2021-11-19 15:59:10|135.9|135.8|135.88|135.76|135.9|135.8|135.88|135.76|737
1637337560000|2021-11-19 15:59:20|135.86|135.78|135.82|135.76|135.86|135.78|135.82|135.76|0
1637337570000|2021-11-19 15:59:30|135.84|135.78|135.86|135.82|135.86|135.82|135.84|135.78|1606
1637337610000|2021-11-19 16:00:10|135.88|135.84|135.9|135.82|135.92|135.88|135.88|135.82|17332
1637337620000|2021-11-19 16:00:20|135.88|135.78|135.82|135.76|135.88|135.78|135.78|135.72|7174
1637337630000|2021-11-19 16:00:30|135.84|135.78|135.9|135.82|135.9|135.82|135.84|135.78|22073
1637337640000|2021-11-19 16:00:40|135.88|135.8|135.84|135.78|135.88|135.8|135.84|135.78|2969
1637337650000|2021-11-19 16:00:50|135.88|135.8|135.88|135.8|135.88|135.8|135.88|135.8|2
1637337660000|2021-11-19 16:01:00|||||||||83
1637337670000|2021-11-19 16:01:10|135.84||135.84||135.84||135.84||0
1637337680000|2021-11-19 16:01:20|135.88|135.82|135.88|135.8|135.9|135.84|135.88|135.8|27391
1637337690000|2021-11-19 16:01:30|135.9|135.82|136.1|136|136.1|136|135.9|135.82|29440
1637337700000|2021-11-19 16:01:40|136.12|136.04|136.14|136.06|136.16|136.06|136.12|136.04|7
1637337710000|2021-11-19 16:01:50|136.16||136.16||136.16||136.16||0
1637337720000|2021-11-19 16:02:00|136.18|136.08|136.1|136|136.18|136.1|136.1|136|7351
1637337730000|2021-11-19 16:02:10|136.08|135.98|136.04|135.92|136.08|136|136|135.92|3
1637337740000|2021-11-19 16:02:20|136.02|135.94|136|135.94|136.02|135.94|136|135.94|0
1637337750000|2021-11-19 16:02:30|136.02|135.96|136.1|136.04|136.14|136.04|136.02|135.96|20346
1637337760000|2021-11-19 16:02:40|136.14|136.06|136.14|136.06|136.14|136.06|136.14|136.06|0
1637337780000|2021-11-19 16:03:00|136.12|136.04|136.14|136.04|136.14|136.04|136.04|135.96|16653
1637337800000|2021-11-19 16:03:20|||||||||10000
1637337810000|2021-11-19 16:03:30|136.1|136.02|136|135.92|136.1|136.02|136|135.92|14970
1637337820000|2021-11-19 16:03:40|136.02|135.94|136.02|135.94|136.04|135.98|136.02|135.92|11468
1637337830000|2021-11-19 16:03:50||135.92||135.94||135.94||135.92|625
1637337840000|2021-11-19 16:04:00|136.04|135.96|136.04|135.96|136.04|135.96|136.04|135.96|0
1637337850000|2021-11-19 16:04:10|136.02|135.94|136.02|135.94|136.02|135.94|136.02|135.94|0
1637337860000|2021-11-19 16:04:20|136.04|135.96|136.04|135.96|136.08|136|136.04|135.96|21456
1637337870000|2021-11-19 16:04:30||135.94||135.94||135.94||135.94|0
1637337880000|2021-11-19 16:04:40|136.02|135.92|135.94|135.9|136.02|135.92|135.92|135.88|5848
1637337890000|2021-11-19 16:04:50|135.98|135.92|135.96|135.9|135.98|135.92|135.96|135.9|2085
1637337900000|2021-11-19 16:05:00|||||||||175
1637337910000|2021-11-19 16:05:10|135.98|135.92|135.94|135.92|136.02|135.98|135.94|135.92|14544
1637337920000|2021-11-19 16:05:20|||||||||1470
1637337930000|2021-11-19 16:05:30|135.92|135.9|135.94|135.9|135.96|135.9|135.92|135.86|22829
1637337940000|2021-11-19 16:05:40|135.96|135.92|135.96|135.92|135.96|135.92|135.96|135.92|40
1637337960000|2021-11-19 16:06:00|135.98|135.9|136|135.94|136|135.94|135.98|135.9|6364
1637337970000|2021-11-19 16:06:10|135.98|135.88|135.96|135.88|135.98|135.88|135.96|135.88|8366
1637337990000|2021-11-19 16:06:30|135.94|135.9|135.94|135.9|135.94|135.9|135.94|135.9|720
1637338010000|2021-11-19 16:06:50|135.96|135.92|135.98|135.94|135.98|135.94|135.96|135.92|7703
1637338020000|2021-11-19 16:07:00|135.96|135.9|135.96|135.9|135.98|135.92|135.96|135.9|212
1637338030000|2021-11-19 16:07:10|135.98|135.92|135.96|135.92|135.98|135.92|135.96|135.92|3
1637338050000|2021-11-19 16:07:30|135.94|135.9|135.96|135.9|135.96|135.9|135.94|135.9|20
1637338070000|2021-11-19 16:07:50|||||||||1452
1637338080000|2021-11-19 16:08:00|||||||||22188
1637338090000|2021-11-19 16:08:10|135.98|135.92|135.98|135.9|136|135.98|135.98|135.9|25621
1637338100000|2021-11-19 16:08:20||135.92||135.92||135.92||135.92|0
1637338110000|2021-11-19 16:08:30|135.96||135.96||135.96||135.96||6
1637338130000|2021-11-19 16:08:50|||||||||2156
1637338140000|2021-11-19 16:09:00|||||||||24916
1637338150000|2021-11-19 16:09:10|||||||||18252
1637338160000|2021-11-19 16:09:20|135.98|135.98|135.98|135.92|136|135.98|135.98|135.92|34892
1637338170000|2021-11-19 16:09:30|136|135.94|136.02|135.98|136.02|136|136|135.94|118406
1637338180000|2021-11-19 16:09:40|136||136||136||136||1839
1637338190000|2021-11-19 16:09:50|136.02|136|136.04|135.98|136.08|136.02|136.02|135.94|19909
1637338200000|2021-11-19 16:10:00|136.02||136.04||136.04||136.02||0
1637338210000|2021-11-19 16:10:10|||||||||441
1637338250000|2021-11-19 16:10:50|136.06|136|136.12|136.08|136.14|136.1|136.06|136|26002
1637338260000|2021-11-19 16:11:00|136.1|136.04|136.08|136.04|136.1|136.06|136.08|136.02|902
1637338270000|2021-11-19 16:11:10|136.06|136.02|135.98|135.94|136.06|136.02|135.96|135.9|8846
1637338280000|2021-11-19 16:11:20|136|135.96|136.04|135.96|136.04|135.96|135.96|135.94|5122
1637338290000|2021-11-19 16:11:30|136.02|135.94|135.98|135.9|136.02|135.94|135.98|135.88|12524
1637338300000|2021-11-19 16:11:40|136.02|135.92|136.04|135.96|136.04|135.98|136.02|135.92|7735
1637338310000|2021-11-19 16:11:50|136.06|136|136.08|136|136.14|136.06|136.04|135.96|13192
1637338320000|2021-11-19 16:12:00|136.1|136.02|136.08|136|136.1|136.02|136.08|136|0
1637338330000|2021-11-19 16:12:10|136.1|136.02|136.14|136.06|136.14|136.06|136.1|136.02|0
1637338340000|2021-11-19 16:12:20|||||||||37985
1637338350000|2021-11-19 16:12:30|136.16|136.08|136.14|136.06|136.2|136.14|136.14|136.06|32391
1637338360000|2021-11-19 16:12:40|136.16|136.08|136.16|136.08|136.16|136.1|136.14|136.08|0
1637338370000|2021-11-19 16:12:50|136.14|136.1|136.16|136.1|136.16|136.1|136.14|136.1|3456
1637338380000|2021-11-19 16:13:00|136.1|136.08|136.14|136.04|136.16|136.08|136.1|136.04|27848
1637338390000|2021-11-19 16:13:10|136.1|136.06|136.08|136.02|136.1|136.06|136.08|136.02|10011
1637338400000|2021-11-19 16:13:20|136.06|136|135.98|135.92|136.06|136|135.98|135.9|6000
1637338410000|2021-11-19 16:13:30|||||||||7317
1637338420000|2021-11-19 16:13:40|135.96||135.98||135.98||135.96||3684
1637338440000|2021-11-19 16:14:00|135.96|135.9|135.92|135.88|135.96|135.9|135.92|135.88|9313
1637338470000|2021-11-19 16:14:30|||||||||2000
1637338490000|2021-11-19 16:14:50|135.9||135.92||135.92||135.9||35
1637338500000|2021-11-19 16:15:00|135.92|135.83|135.9|135.79|135.95|135.84|135.9|135.79|254
1637338510000|2021-11-19 16:15:10|135.95|135.84|135.99|135.86|135.99|135.86|135.9|135.79|4559
1637338520000|2021-11-19 16:15:20|135.94|135.81|135.94|135.83|135.99|135.88|135.94|135.81|0
1637338530000|2021-11-19 16:15:30|135.99|135.88|136.01|135.92|136.01|135.92|135.94|135.85|1979
1637338540000|2021-11-19 16:15:40|135.96|135.87|135.96|135.87|135.96|135.87|135.96|135.85|0
1637338550000|2021-11-19 16:15:50|136.01|135.92|136.01|135.92|136.01|135.92|135.96|135.87|0
1637338560000|2021-11-19 16:16:00|135.96|135.87|135.91|135.78|135.96|135.87|135.86|135.71|3883
1637338570000|2021-11-19 16:16:10|135.86|135.73|135.78|135.71|135.86|135.76|135.78|135.71|3023
1637338580000|2021-11-19 16:16:20|135.83|135.76|135.79|135.7|135.83|135.76|135.74|135.61|0
1637338600000|2021-11-19 16:16:40|135.82|135.71|135.82|135.71|135.82|135.71|135.82|135.71|2186
1637338610000|2021-11-19 16:16:50|135.87|135.76|135.91|135.82|135.91|135.82|135.86|135.76|528
1637338630000|2021-11-19 16:17:10|135.86|135.77|135.86|135.77|135.86|135.77|135.86|135.77|0
1637338640000|2021-11-19 16:17:20|135.97|135.86|135.92|135.79|135.97|135.86|135.92|135.79|1150
1637338650000|2021-11-19 16:17:30|135.97|135.84|136.03|135.92|136.03|135.92|135.96|135.84|956
1637338660000|2021-11-19 16:17:40|135.98|135.87|136.01|135.92|136.03|135.92|135.98|135.87|0
1637338670000|2021-11-19 16:17:50|135.96|135.87|136.01|135.92|136.01|135.92|135.96|135.87|0
1637338690000|2021-11-19 16:18:10|135.96|135.87|136.01|135.92|136.01|135.92|135.96|135.87|0
1637338700000|2021-11-19 16:18:20|135.96|135.87|135.96|135.87|135.96|135.87|135.96|135.87|231
1637338710000|2021-11-19 16:18:30|136.05|135.94|136.05|135.98|136.07|135.98|136|135.91|4258
1637338720000|2021-11-19 16:18:40|136.02|135.93|136|135.91|136.07|135.98|136|135.89|1301
1637338740000|2021-11-19 16:19:00|136.06|135.95|136.07|135.96|136.13|136|136.02|135.91|10297
1637338750000|2021-11-19 16:19:10|136.04|135.91|136.06|135.93|136.13|136.02|136.04|135.91|752
1637338760000|2021-11-19 16:19:20|136.11|136|136.13|136.02|136.13|136.02|136.06|135.95|0
1637338770000|2021-11-19 16:19:30|136.08|135.97|136.08|135.97|136.08|135.97|136.08|135.97|0
1637338780000|2021-11-19 16:19:40|136.13|136.02|136.08|135.97|136.13|136.02|136.08|135.97|0
1637338790000|2021-11-19 16:19:50|136.13|136.02|136.13|136.02|136.13|136.02|136.13|136.02|0
1637338800000|2021-11-19 16:20:00|136.12|135.97|136.1|135.97|136.15|136.04|136.06|135.97|4871
1637338810000|2021-11-19 16:20:10|136.15|135.99|136.1|135.99|136.15|136.04|136.1|135.99|62
1637338820000|2021-11-19 16:20:20|136.15|136.04|136.18|136.07|136.25|136.12|136.08|135.99|4881
1637338830000|2021-11-19 16:20:30|136.23|136.12|136.16|136.05|136.23|136.12|136.16|136.05|0
1637338840000|2021-11-19 16:20:40|136.21|136.1|135.96|135.83|136.21|136.1|135.96|135.83|17266
1637338850000|2021-11-19 16:20:50|136.03|135.88|136.07|135.96|136.07|135.96|135.96|135.83|4
1637338860000|2021-11-19 16:21:00|136.02|135.91|136.02|135.91|136.02|135.91|136.02|135.91|0
1637338870000|2021-11-19 16:21:10|136.07|135.96|136.07|135.96|136.07|135.96|136.07|135.96|0
1637338890000|2021-11-19 16:21:30|136.17|136.06|136.18|136.05|136.23|136.1|136.12|136.01|0
1637338900000|2021-11-19 16:21:40|136.23|136.1|136.19|136.06|136.23|136.1|136.14|136.01|2868
1637338910000|2021-11-19 16:21:50|136.14|136.01|136.12|136.01|136.19|136.06|136.1|135.99|609
1637338920000|2021-11-19 16:22:00|136.14|136.06|136.14|136.01|136.19|136.06|136.14|136.01|0
1637338930000|2021-11-19 16:22:10|136.16|136.03|136.17|136.08|136.17|136.08|136.12|136.03|59
1637338940000|2021-11-19 16:22:20|136.12|136.03|136.16|136.03|136.16|136.03|136.12|136.03|246
1637338950000|2021-11-19 16:22:30|136.21|136.12|136.12|136.01|136.21|136.12|136.1|136.01|649
1637338960000|2021-11-19 16:22:40|136.14|136.06|136.17|136.06|136.19|136.06|136.12|136.01|0
1637338970000|2021-11-19 16:22:50|136.1|136.01|136.1|136.03|136.1|136.03|136.1|136.01|0
1637338980000|2021-11-19 16:23:00|136.15|136.08|136.17|136.06|136.17|136.08|136.1|136.01|1521
1637338990000|2021-11-19 16:23:10|136.12|136.01|136.12|136.01|136.12|136.01|136.12|136.01|0
1637339000000|2021-11-19 16:23:20|136.17|136.06|136.12|136.01|136.17|136.06|136.1|135.99|6295
1637339010000|2021-11-19 16:23:30|136.17|136.06|136.12|136.01|136.17|136.06|136.12|135.99|400
1637339020000|2021-11-19 16:23:40|136.17|136.06|136.06|135.95|136.17|136.08|136.06|135.95|455
1637339030000|2021-11-19 16:23:50|136.11|136|136.15|136.04|136.15|136.04|136.04|135.95|800
1637339050000|2021-11-19 16:24:10|136.12|136.03|136.17|136.08|136.17|136.08|136.12|136.03|1145
1637339060000|2021-11-19 16:24:20|136.12|136.06|136.17|136.06|136.17|136.06|136.12|136.01|0
1637339070000|2021-11-19 16:24:30|136.15|136.04|136.1|135.99|136.15|136.04|136.1|135.99|1889
1637339080000|2021-11-19 16:24:40|136.15|136.04|136.15|136.04|136.15|136.04|136.15|136.04|0
1637339090000|2021-11-19 16:24:50|136.1|135.99|136.12|135.99|136.15|136.04|136.1|135.99|0
1637339100000|2021-11-19 16:25:00|136.15|136.04|136.11|136|136.15|136.04|136.04|135.93|4960
1637339110000|2021-11-19 16:25:10|136.06|135.95|136.04|135.95|136.09|136|136.04|135.95|0
1637339120000|2021-11-19 16:25:20|136.09|136|136.07|135.92|136.09|136.02|136.04|135.92|556
1637339130000|2021-11-19 16:25:30|136.02|135.87|136.02|135.89|136.07|135.94|135.98|135.87|2420
1637339140000|2021-11-19 16:25:40|136.07|135.94|136|135.89|136.07|135.94|136|135.89|0
1637339150000|2021-11-19 16:25:50|136.05|135.94|136.02|135.95|136.07|136|136|135.91|1259
1637339160000|2021-11-19 16:26:00|136.07|136|136.1|136.03|136.17|136.08|136.07|136|606
1637339170000|2021-11-19 16:26:10|136.15|136.08|136.1|136.01|136.15|136.08|136.1|136.01|2431
1637339180000|2021-11-19 16:26:20|136.15|136.06|136.1|136.01|136.15|136.06|136.1|136.01|0
1637339190000|2021-11-19 16:26:30|136.13|136.06|136.14|136.03|136.23|136.12|136.08|136.01|3486
1637339210000|2021-11-19 16:26:50|136.19|136.08|136.14|136.03|136.19|136.08|136.14|136.03|0
1637339230000|2021-11-19 16:27:10|136.25|136.05|136.1|135.99|136.25|136.12|136.1|135.99|1866
1637339240000|2021-11-19 16:27:20|136.15|136.04|136.1|135.99|136.19|136.04|136.1|135.99|0
1637339250000|2021-11-19 16:27:30|136.15|136.04|136.13|136.04|136.17|136.1|136.08|135.99|4280
1637339260000|2021-11-19 16:27:40|136.08|135.99|136.08|135.99|136.13|136.04|136.08|135.99|0
1637339270000|2021-11-19 16:27:50|136.13|136.04|136.08|135.99|136.13|136.04|136.08|135.99|0
1637339280000|2021-11-19 16:28:00|136.14|136.01|136.12|136.01|136.17|136.06|136.12|136.01|681
1637339290000|2021-11-19 16:28:10|136.19|136.03|136.17|136.06|136.19|136.06|136.14|136.01|1
1637339300000|2021-11-19 16:28:20|136.12|136.01|136.18|136.05|136.23|136.1|136.12|136.01|535
1637339310000|2021-11-19 16:28:30|136.16|136.1|136.22|136.13|136.29|136.18|136.16|136.05|5543
1637339320000|2021-11-19 16:28:40|136.27|136.18|136.32|136.21|136.37|136.26|136.26|136.15|5460
1637339330000|2021-11-19 16:28:50|136.37|136.26|136.38|136.25|136.38|136.26|136.36|136.25|1500
1637339340000|2021-11-19 16:29:00|136.41|136.32|136.35|136.24|136.47|136.34|136.28|136.17|10334
1637339350000|2021-11-19 16:29:10|136.32|136.19|136.48|136.37|136.49|136.4|136.32|136.19|26872
1637339360000|2021-11-19 16:29:20|136.53|136.42|136.42|136.33|136.55|136.42|136.42|136.33|58
1637339370000|2021-11-19 16:29:30|136.44|136.35|136.47|136.38|136.49|136.38|136.4|136.29|9690
1637339380000|2021-11-19 16:29:40|136.42|136.33|136.38|136.29|136.47|136.34|136.32|136.19|5613
1637339390000|2021-11-19 16:29:50|136.43|136.34|136.46|136.33|136.51|136.38|136.42|136.27|615
1637568000000|2021-11-22 08:00:00|136.6|136.12|137.1|136.82|137.2|136.82|136.6|136.12|463051
1637568010000|2021-11-22 08:00:10|137.04|136.8|137.24|136.98|137.26|137.02|136.94|136.74|54770
1637568020000|2021-11-22 08:00:20|137.22|136.96|137.06|136.82|137.22|137.02|137.04|136.7|15724
1637568030000|2021-11-22 08:00:30|137.1|136.84|137.98|137.72|138|137.72|137.1|136.84|65566
1637568040000|2021-11-22 08:00:40|137.96|137.68|137.66|137.32|137.96|137.68|137.66|137.22|28076
1637568050000|2021-11-22 08:00:50|137.72|137.34|137.9|137.64|138|137.64|137.68|137.34|36543
1637568060000|2021-11-22 08:01:00|137.88|137.6|138.02|137.74|138.04|137.78|137.68|137.3|19406
1637568070000|2021-11-22 08:01:10|138|137.76|138.14|137.86|138.16|137.86|137.98|137.7|0
1637568080000|2021-11-22 08:01:20|138.16||138.2||138.2||138.16||19786
1637568090000|2021-11-22 08:01:30|138.18|137.88|138.4|138.12|138.46|138.14|138.02|137.76|17969
1637568100000|2021-11-22 08:01:40|138.46|138.14|138.68|138.36|138.7|138.36|138.46|138.14|14881
1637568110000|2021-11-22 08:01:50|138.7|138.38|138.7|138.42|138.8|138.44|138.7|138.38|19378
1637568120000|2021-11-22 08:02:00|138.76|138.44|138.54|138.3|139.16|138.8|138.54|138.16|28136
1637568130000|2021-11-22 08:02:10|138.52|138.2|138.74|138.5|138.74|138.5|138.46|138.2|10287
1637568140000|2021-11-22 08:02:20|138.72|138.46|138.74|138.58|138.74|138.58|138.72|138.44|6700
1637568150000|2021-11-22 08:02:30|138.92|138.6|138.94|138.62|139|138.68|138.92|138.6|1820
1637568160000|2021-11-22 08:02:40||138.6||138.62||138.62||138.58|4850
1637568170000|2021-11-22 08:02:50|138.92|138.6|138.9|138.64|138.92|138.64|138.9|138.58|1950
1637568180000|2021-11-22 08:03:00|138.98|138.66|138.88|138.66|139|138.72|138.88|138.64|44934
1637568190000|2021-11-22 08:03:10|||||||||3000
1637568200000|2021-11-22 08:03:20|138.8|138.58|138.78|138.52|138.8|138.62|138.7|138.52|29270
1637568210000|2021-11-22 08:03:30|138.76|138.48|138.66|138.42|138.76|138.5|138.66|138.32|4435
1637568220000|2021-11-22 08:03:40|138.6|138.4|138.3|138|138.6|138.4|138.3|137.96|9253
1637568230000|2021-11-22 08:03:50|||||||||7977
1637568240000|2021-11-22 08:04:00|138.28|138.02|138.3|138.1|138.3|138.1|138.28|138.02|5518
1637568250000|2021-11-22 08:04:10|138.36|138.12|138.6|138.4|138.6|138.4|138.36|138.12|19633
1637568260000|2021-11-22 08:04:20|138.72|138.42|138.74|138.5|138.78|138.5|138.72|138.42|2048
1637568270000|2021-11-22 08:04:30|138.72|138.44|138.42|138.16|138.72|138.44|138.42|138.16|67285
1637568280000|2021-11-22 08:04:40|138.4|138.14|138.28|138.06|138.4|138.14|138.26|138.02|5903
1637568290000|2021-11-22 08:04:50|138.3|138.08|138.42|138.16|138.44|138.24|138.3|138.08|12253
1637568300000|2021-11-22 08:05:00|138.4|138.18|138.34|138.16|138.44|138.18|138.34|138.16|701
1637568310000|2021-11-22 08:05:10|138.38|138.18|138.6|138.4|138.6|138.4|138.38|138.18|29744
1637568320000|2021-11-22 08:05:20|138.7|138.42|138.66|138.5|138.7|138.5|138.56|138.4|31488
1637568330000|2021-11-22 08:05:30|138.6|138.52|138.6|138.46|138.6|138.56|138.58|138.46|19477
1637568340000|2021-11-22 08:05:40|138.72|138.48|138.84|138.76|138.84|138.76|138.72|138.48|44432
1637568350000|2021-11-22 08:05:50|138.88|138.78|138.94|138.78|139.12|138.92|138.84|138.76|21156
1637568360000|2021-11-22 08:06:00||138.8||138.82||138.82||138.76|7574
1637568370000|2021-11-22 08:06:10|139.08|138.84|139.32|139.1|139.34|139.1|139.06|138.84|1361
1637568380000|2021-11-22 08:06:20|139.38|139.12|139.46|139.24|139.48|139.24|139.36|139.1|6778
1637568390000|2021-11-22 08:06:30||139.2||139.26||139.26||139.18|8135
1637568400000|2021-11-22 08:06:40|139.44|139.2|139.44|139.22|139.46|139.28|139.38|139.18|12157
1637568410000|2021-11-22 08:06:50||139.24||139.28||139.28||139.22|8699
1637568420000|2021-11-22 08:07:00|139.42|139.24|139.54|139.3|139.64|139.46|139.3|139.04|52551
1637568430000|2021-11-22 08:07:10|||||||||3874
1637568440000|2021-11-22 08:07:20|139.52|139.32|139.52|139.34|139.52|139.34|139.52|139.32|5068
1637568450000|2021-11-22 08:07:30||139.3||139.38||139.38||139.3|2303
1637568460000|2021-11-22 08:07:40|139.6|139.4|139.62|139.4|139.72|139.46|139.6|139.38|6035
1637568470000|2021-11-22 08:07:50||139.42||139.4||139.44||139.38|13657
1637568480000|2021-11-22 08:08:00|139.6|139.38|139.02|138.78|139.6|139.4|139.02|138.76|31593
1637568490000|2021-11-22 08:08:10|139.06|138.8|139.12|138.98|139.24|139.04|139.06|138.8|4641
1637568500000|2021-11-22 08:08:20|139.22|139|139.16|138.96|139.22|139.04|139.12|138.92|1174
1637568510000|2021-11-22 08:08:30|139.14||139.14||139.2||139.12||6812
1637568520000|2021-11-22 08:08:40|139.12|138.94|138.9|138.66|139.12|138.94|138.72|138.46|20097
1637568530000|2021-11-22 08:08:50|138.88|138.68|138.92|138.76|138.94|138.76|138.88|138.68|22
1637568540000|2021-11-22 08:09:00|138.9|138.74|138.7|138.5|138.9|138.74|138.62|138.38|11159
1637568550000|2021-11-22 08:09:10|138.68|138.52|138.64|138.46|138.76|138.54|138.6|138.42|3578
1637568560000|2021-11-22 08:09:20|138.66|138.48|138.66|138.48|138.92|138.72|138.54|138.32|19669
1637568570000|2021-11-22 08:09:30|138.64|138.46|138.46|138.24|139.02|138.74|138.46|138.18|39614
1637568580000|2021-11-22 08:09:40|138.58|138.26|138.56|138.36|138.66|138.4|138.44|138.2|11766
1637568590000|2021-11-22 08:09:50|138.6|138.34|138.6|138.48|138.6|138.48|138.44|138.34|7393
1637568600000|2021-11-22 08:10:00|138.72|138.5|138.68|138.46|138.9|138.62|138.68|138.44|19887
1637568610000|2021-11-22 08:10:10|138.66|138.42|138.52|138.34|138.66|138.42|138.48|138.34|665
1637568620000|2021-11-22 08:10:20|138.56|138.36|138.6|138.36|138.62|138.36|138.56|138.36|1444
1637568630000|2021-11-22 08:10:30|138.58|138.38|138.56|138.36|138.62|138.38|138.54|138.36|4853
1637568640000|2021-11-22 08:10:40|138.6|138.38|138.6|138.42|138.62|138.42|138.58|138.38|18088
1637568650000|2021-11-22 08:10:50|138.62|138.44|138.62|138.46|138.62|138.46|138.6|138.44|0
1637568660000|2021-11-22 08:11:00|138.6|138.48|138.74|138.62|138.82|138.62|138.6|138.48|5153
1637568670000|2021-11-22 08:11:10|138.82|138.64|138.84|138.68|138.98|138.78|138.82|138.64|4221
1637568690000|2021-11-22 08:11:30|138.86|138.7|138.82|138.62|138.86|138.7|138.76|138.6|4975
1637568700000|2021-11-22 08:11:40|138.8|138.6|138.52|138.34|138.8|138.62|138.52|138.34|11481
1637568710000|2021-11-22 08:11:50|138.54|138.36|138.54|138.34|138.58|138.36|138.54|138.34|10
1637568720000|2021-11-22 08:12:00|138.58|138.36|138.52|138.36|138.58|138.36|138.52|138.36|295
1637568730000|2021-11-22 08:12:10|138.56|138.38|138.54|138.38|138.62|138.38|138.54|138.38|6600
1637568740000|2021-11-22 08:12:20|||||||||3583
1637568750000|2021-11-22 08:12:30||138.4||138.4||138.4||138.4|185
1637568760000|2021-11-22 08:12:40||138.42||138.42||138.42||138.42|3570
1637568770000|2021-11-22 08:12:50|||||||||7175
1637568780000|2021-11-22 08:13:00|||||||||422
1637568790000|2021-11-22 08:13:10|138.56|138.44|138.62|138.48|138.74|138.48|138.54|138.44|5328
1637568800000|2021-11-22 08:13:20||138.5||138.5||138.5||138.48|1502
1637568810000|2021-11-22 08:13:30|138.6|138.44|138.52|138.38|138.6|138.5|138.52|138.38|4788
1637568820000|2021-11-22 08:13:40|138.5|138.34|138.36|138.26|138.5|138.34|138.36|138.26|2596
1637568830000|2021-11-22 08:13:50|138.34|138.2|138.36|138.24|138.42|138.26|138.26|138.08|677
1637568840000|2021-11-22 08:14:00|138.34|138.26|138.28|138.18|138.36|138.26|138.28|138.18|41240
1637568860000|2021-11-22 08:14:20|138.26|138.12|137.94|137.86|138.26|138.12|137.94|137.86|4186
1637568870000|2021-11-22 08:14:30||137.88||137.88||137.88||137.86|1
1637568880000|2021-11-22 08:14:40|137.92|137.86|138.14|138.02|138.24|138.06|137.92|137.86|21257
1637568890000|2021-11-22 08:14:50|138.12|138|138.08|138|138.12|138|138.08|138|0
1637568900000|2021-11-22 08:15:00||138.02||138.02||138.02||138.02|20063
1637568910000|2021-11-22 08:15:10|138.14|138.04|138.04|137.96|138.14|138.04|138.04|137.96|4349
1637568920000|2021-11-22 08:15:20|137.96|137.9|138|137.92|138.1|137.92|137.96|137.86|21691
1637568930000|2021-11-22 08:15:30|138.02||138||138.02||138||0
1637568940000|2021-11-22 08:15:40|138.02|137.88|137.88|137.74|138.02|137.88|137.88|137.74|4203
1637568950000|2021-11-22 08:15:50|137.86|137.76|137.9|137.76|137.96|137.8|137.86|137.76|7251
1637568960000|2021-11-22 08:16:00|137.96|137.74|138|137.86|138|137.86|137.94|137.74|15
1637568970000|2021-11-22 08:16:10|138.04|137.88|138.46|138.3|138.48|138.3|138.04|137.88|2849
1637568980000|2021-11-22 08:16:20|138.5|138.32|138.52|138.38|138.54|138.38|138.5|138.32|163
1637568990000|2021-11-22 08:16:30|138.5|138.36|138.4|138.24|138.5|138.36|138.4|138.18|2011
1637569000000|2021-11-22 08:16:40|138.38|138.22|138.1|137.9|138.38|138.22|138.1|137.88|15609
1637569010000|2021-11-22 08:16:50|138.14|137.92|138.16|138|138.18|138|138.12|137.92|798
1637569020000|2021-11-22 08:17:00|138.14||138.1||138.14||138.1||0
1637569030000|2021-11-22 08:17:10|138.14|138.02|138.3|138.12|138.34|138.12|138.12|138.02|0
1637569040000|2021-11-22 08:17:20|138.34|138.18|138.42|138.24|138.44|138.24|138.34|138.18|0
1637569050000|2021-11-22 08:17:30|138.4|138.26|138.24|138.08|138.4|138.26|138.24|138.08|4631
1637569060000|2021-11-22 08:17:40|138.22|138.1|138.22|138.1|138.22|138.1|138.22|138.1|0
1637569090000|2021-11-22 08:18:10|138.2|138.06|138.12|137.98|138.2|138.06|138.12|137.98|947
1637569100000|2021-11-22 08:18:20|||||||||5
1637569110000|2021-11-22 08:18:30|138.18|138|138.2|138.1|138.2|138.1|138.16|138|12
1637569130000|2021-11-22 08:18:50|138.18|138.08|137.98|137.84|138.18|138.08|137.98|137.84|4444
1637569140000|2021-11-22 08:19:00|138.06|137.86|138.1|137.92|138.12|137.92|138.06|137.86|1500
1637569160000|2021-11-22 08:19:20|138.08||138.02||138.08||138||0
1637569170000|2021-11-22 08:19:30|138.08|137.94|138.1|137.94|138.16|137.94|138.04|137.94|38825
1637569180000|2021-11-22 08:19:40|138.12|137.96|138.16|137.98|138.18|137.98|138.1|137.96|1434
1637569190000|2021-11-22 08:19:50|138.18|138|138.2|138.08|138.34|138.24|138.18|138|22158
1637569200000|2021-11-22 08:20:00|138.24|138.1|138.04|137.9|138.26|138.1|138.04|137.88|2441
1637569210000|2021-11-22 08:20:10||137.92||137.94||137.94||137.92|0
1637569230000|2021-11-22 08:20:30|138.02|137.9|137.88|137.78|138.02|137.9|137.88|137.78|8059
1637569240000|2021-11-22 08:20:40|137.86||137.88||137.9||137.84||0
1637569250000|2021-11-22 08:20:50|137.86|137.72|137.74|137.6|137.9|137.72|137.74|137.58|1245
1637569260000|2021-11-22 08:21:00|137.8|137.62|137.86|137.72|137.88|137.72|137.8|137.62|2341
1637569270000|2021-11-22 08:21:10|137.84|137.74|137.84|137.74|137.84|137.74|137.84|137.72|21
1637569280000|2021-11-22 08:21:20|137.82|137.72|137.8|137.72|137.82|137.72|137.8|137.72|211
1637569290000|2021-11-22 08:21:30|137.78|137.66|137.76|137.62|137.78|137.66|137.74|137.58|6148
1637569300000|2021-11-22 08:21:40|137.78|137.64|137.8|137.66|137.86|137.74|137.78|137.6|8167
1637569310000|2021-11-22 08:21:50||137.64||137.64||137.64||137.64|14432
1637569320000|2021-11-22 08:22:00|137.78|137.62|137.7|137.56|137.78|137.62|137.66|137.5|3028
1637569330000|2021-11-22 08:22:10|137.68||137.68||137.68||137.68||0
1637569340000|2021-11-22 08:22:20|||||||||5000
1637569350000|2021-11-22 08:22:30|137.7|137.58|137.7|137.58|137.7|137.58|137.7|137.56|246
1637569360000|2021-11-22 08:22:40|||||||||11200
1637569370000|2021-11-22 08:22:50|137.68|137.56|137.52|137.4|137.68|137.56|137.52|137.32|45855
1637569380000|2021-11-22 08:23:00|137.5|137.38|137.5|137.34|137.5|137.38|137.5|137.32|0
1637569390000|2021-11-22 08:23:10||137.32||137.34||137.34||137.3|0
1637569400000|2021-11-22 08:23:20|137.48|137.32|137.42|137.28|137.48|137.32|137.42|137.26|0
1637569410000|2021-11-22 08:23:30|137.4|137.26|137.4|137.28|137.42|137.28|137.2|137.08|25539
1637569420000|2021-11-22 08:23:40|137.38|137.3|137.48|137.34|137.52|137.34|137.38|137.3|2916
1637569450000|2021-11-22 08:24:10|137.46|137.32|137.44|137.3|137.46|137.32|137.44|137.24|0
1637569460000|2021-11-22 08:24:20|137.42|137.28|137.34|137.22|137.42|137.28|137.34|137.22|212
1637569470000|2021-11-22 08:24:30||137.24||137.24||137.24||137.24|0
1637569500000|2021-11-22 08:25:00|137.42|137.26|137.06|136.92|137.44|137.28|137.06|136.9|11181
1637569510000|2021-11-22 08:25:10|137.08|136.94|137.06|136.9|137.16|137|137.06|136.88|3013
1637569520000|2021-11-22 08:25:20|137.1|136.92|137.1|136.94|137.1|136.94|137.1|136.92|5402
1637569530000|2021-11-22 08:25:30|137.08|136.96|137.06|136.96|137.08|136.96|137.06|136.96|0
1637569540000|2021-11-22 08:25:40|137.08|136.98|136.94|136.84|137.14|136.98|136.9|136.76|15860
1637569550000|2021-11-22 08:25:50|136.92|136.8|136.82|136.72|136.92|136.8|136.82|136.68|2156
1637569560000|2021-11-22 08:26:00|136.78|136.64|136.74|136.66|136.78|136.66|136.72|136.64|1375
1637569570000|2021-11-22 08:26:10|136.76|136.68|136.84|136.72|136.92|136.74|136.76|136.68|9553
1637569580000|2021-11-22 08:26:20|136.88|136.74|137.02|136.88|137.04|136.88|136.88|136.74|5389
1637569590000|2021-11-22 08:26:30|137.06|136.9|137.04|136.88|137.2|137|137.04|136.88|9387
1637569630000|2021-11-22 08:27:10|136.92|136.86|136.88|136.72|136.92|136.86|136.82|136.66|14986
1637569640000|2021-11-22 08:27:20|136.9||136.88||136.9||136.88||7486
1637569650000|2021-11-22 08:27:30|136.9||136.9||136.9||136.9||0
1637569660000|2021-11-22 08:27:40|136.88|136.7|136.68|136.58|136.88|136.72|136.66|136.58|5756
1637569670000|2021-11-22 08:27:50|136.7|136.6|136.76|136.68|136.82|136.68|136.7|136.6|5952
1637569710000|2021-11-22 08:28:30||136.72||136.74||136.74||136.72|90
1637569720000|2021-11-22 08:28:40|||||||||731
1637569730000|2021-11-22 08:28:50|136.8|136.76|136.8|136.78|136.8|136.78|136.8|136.76|17
1637569740000|2021-11-22 08:29:00|136.84|136.8|137.14|137.04|137.2|137.04|136.84|136.8|7947
1637569750000|2021-11-22 08:29:10|137.12|137|137.02|136.92|137.12|137|137.02|136.86|1
1637569760000|2021-11-22 08:29:20|137|136.86|137.02|136.88|137.02|136.88|136.98|136.86|1051
1637569770000|2021-11-22 08:29:30|137.04|136.9|137.1|137|137.16|137|137.02|136.88|6575
1637569780000|2021-11-22 08:29:40||137.02||137.02||137.02||137.02|4095
1637569790000|2021-11-22 08:29:50|137.08|137|137|136.84|137.08|137|137|136.82|26364
1637569800000|2021-11-22 08:30:00|137.02|136.86|137.1|137.02|137.1|137.02|137.02|136.86|15313
1637569810000|2021-11-22 08:30:10|||||||||150
1637569820000|2021-11-22 08:30:20|||||||||450
1637569830000|2021-11-22 08:30:30|137.08|136.98|137.04|136.9|137.08|136.98|136.94|136.8|16525
1637569840000|2021-11-22 08:30:40||136.92||136.92||136.92||136.92|0
1637569850000|2021-11-22 08:30:50|||||||||1734
1637569860000|2021-11-22 08:31:00|137.02|136.94|136.98|136.86|137.02|136.94|136.98|136.82|1328
1637569870000|2021-11-22 08:31:10|136.96|136.88|136.96|136.82|136.98|136.9|136.92|136.74|11235
1637569880000|2021-11-22 08:31:20|136.94|136.8|136.92|136.78|136.94|136.8|136.9|136.76|15719
1637569890000|2021-11-22 08:31:30|136.9||136.9||136.9||136.9||1
1637569900000|2021-11-22 08:31:40|136.88|136.74|136.84|136.74|136.88|136.74|136.82|136.62|13713
1637569910000|2021-11-22 08:31:50|136.9|136.78|136.92|136.84|136.92|136.84|136.9|136.78|1557
1637569920000|2021-11-22 08:32:00|136.96|136.86|136.96|136.88|137|136.88|136.96|136.84|8399
1637569930000|2021-11-22 08:32:10|136.94||136.94||136.94||136.94||1274
1637569940000|2021-11-22 08:32:20|||||||||10955
1637569950000|2021-11-22 08:32:30|||||||||7446
1637569960000|2021-11-22 08:32:40|||||||||7463
1637569980000|2021-11-22 08:33:00|136.98|136.9|137.1|136.94|137.12|136.94|136.98|136.9|4165
1637569990000|2021-11-22 08:33:10|||||||||3041
1637570010000|2021-11-22 08:33:30|137.12|136.96|137.22|137.06|137.24|137.06|137.12|136.96|3014
1637570020000|2021-11-22 08:33:40|137.2||137.22||137.22||137.2||1580
1637570030000|2021-11-22 08:33:50|137.2|137.04|136.96|136.84|137.2|137.04|136.94|136.82|41047
1637570040000|2021-11-22 08:34:00|136.94|136.82|136.96|136.84|136.96|136.84|136.94|136.82|4945
1637570050000|2021-11-22 08:34:10|136.98|136.86|137.06|136.92|137.1|136.92|136.98|136.86|2654
1637570060000|2021-11-22 08:34:20|137.08|136.94|137.08|136.94|137.14|136.96|137.08|136.92|25650
1637570080000|2021-11-22 08:34:40|137.12||137.1||137.12||137.1||720
1637570100000|2021-11-22 08:35:00|137.12|136.96|137.16|137.02|137.16|137.02|137.12|136.96|7294
1637570120000|2021-11-22 08:35:20|137.14|137.04|137.34|137.2|137.36|137.2|137.14|137.04|4987
1637570130000|2021-11-22 08:35:30|||||||||1986
1637570140000|2021-11-22 08:35:40|137.36|137.22|137.36|137.24|137.36|137.24|137.36|137.22|0
1637570150000|2021-11-22 08:35:50|||||||||7015
1637570160000|2021-11-22 08:36:00|||||||||3427
1637570170000|2021-11-22 08:36:10|137.34||137.34||137.34||137.34||0
1637570180000|2021-11-22 08:36:20|137.32|137.22|137.34|137.22|137.34|137.22|137.12|136.98|47401
1637570190000|2021-11-22 08:36:30||137.24||137.24||137.24||137.24|1
1637570210000|2021-11-22 08:36:50|||||||||353
1637570220000|2021-11-22 08:37:00|137.36|137.26|137.42|137.26|137.48|137.32|137.36|137.26|1612
1637570230000|2021-11-22 08:37:10||137.28||137.28||137.28||137.28|20000
1637570250000|2021-11-22 08:37:30|||||||||1717
1637570270000|2021-11-22 08:37:50|||||||||1585
1637570290000|2021-11-22 08:38:10|||||||||3614
1637570310000|2021-11-22 08:38:30|137.4|137.3|137.4|137.3|137.4|137.3|137.4|137.3|806
1637570340000|2021-11-22 08:39:00|137.42|137.32|137.6|137.54|137.7|137.54|137.42|137.32|19796
1637570350000|2021-11-22 08:39:10|137.62|137.5|137.54|137.4|137.62|137.52|137.54|137.38|4006
1637570360000|2021-11-22 08:39:20||137.42||137.4||137.42||137.4|3506
1637570370000|2021-11-22 08:39:30||137.42||137.42||137.42||137.42|0
1637570400000|2021-11-22 08:40:00|137.58|137.44|137.5|137.42|137.58|137.46|137.46|137.38|10021
1637570410000|2021-11-22 08:40:10|137.48|137.38|137.42|137.32|137.48|137.38|137.42|137.3|17208
1637570420000|2021-11-22 08:40:20|137.44|137.34|137.44|137.32|137.44|137.34|137.42|137.32|5417
1637570430000|2021-11-22 08:40:30|137.42||137.42||137.42||137.42||0
1637570440000|2021-11-22 08:40:40|137.4||137.4||137.4||137.4||50
1637570450000|2021-11-22 08:40:50|137.42|137.3|137.32|137.2|137.42|137.3|137.26|137.14|10656
1637570460000|2021-11-22 08:41:00|137.3|137.18|137.22|137.1|137.3|137.18|137.22|137.1|10845
1637570470000|2021-11-22 08:41:10|137.24|137.12|137.3|137.16|137.3|137.16|137.24|137.12|2402
1637570480000|2021-11-22 08:41:20|137.28|137.14|137.2|137.06|137.28|137.14|137.2|137.06|1501
1637570490000|2021-11-22 08:41:30||137.08||137.08||137.08||137.08|0
1637570500000|2021-11-22 08:41:40|137.18|137.06|137.2|137.1|137.26|137.14|137.18|137.06|27880
1637570510000|2021-11-22 08:41:50|137.18|137.08|137.12|137|137.18|137.08|137.08|137|25229
1637570520000|2021-11-22 08:42:00|137.14|137.02|137.08|137.02|137.14|137.02|137.08|137.02|0
1637570530000|2021-11-22 08:42:10||137||137||137||137|0
1637570540000|2021-11-22 08:42:20|137.12|137.02|137.06|136.92|137.16|137.04|137.02|136.9|31540
1637570560000|2021-11-22 08:42:40|137.04|136.9|137.06|136.92|137.06|136.92|137|136.88|3343
1637570570000|2021-11-22 08:42:50|137.04|136.94|137.04|136.96|137.06|136.96|137.04|136.94|0
1637570590000|2021-11-22 08:43:10|||||||||13002
1637570600000|2021-11-22 08:43:20|||||||||49
1637570610000|2021-11-22 08:43:30|137.02|136.94|136.88|136.82|137.02|136.94|136.88|136.8|54177
1637570620000|2021-11-22 08:43:40|136.86|136.92|137|136.88|137.02|136.92|136.86|136.82|33523
1637570630000|2021-11-22 08:43:50|137.02|136.9|137.2|137.1|137.22|137.1|137.02|136.9|4598
1637570640000|2021-11-22 08:44:00|137.18|137.08|137.18|137.06|137.18|137.08|137.18|137.04|0
1637570650000|2021-11-22 08:44:10|137.12|137.04|137.12|137.04|137.12|137.04|137.12|137.04|3621
1637570660000|2021-11-22 08:44:20|137.22|137.06|137.24|137.1|137.26|137.1|137.2|137.06|2819
1637570680000|2021-11-22 08:44:40|137.2|137.08|137.2|137.1|137.2|137.1|137.18|137.08|5530
1637570690000|2021-11-22 08:44:50|137.26|137.12|137.28|137.14|137.3|137.14|137.24|137.12|172
1637570700000|2021-11-22 08:45:00||137.12||137.14||137.14||137.12|2530
1637570710000|2021-11-22 08:45:10|137.3|137.16|137.4|137.26|137.4|137.26|137.3|137.16|1360
1637570740000|2021-11-22 08:45:40||137.28||137.3||137.3||137.28|539
1637570750000|2021-11-22 08:45:50|137.38|137.28|137.34|137.24|137.38|137.3|137.34|137.22|25314
1637570760000|2021-11-22 08:46:00|137.36|137.26|137.36|137.26|137.36|137.26|137.36|137.26|669
1637570770000|2021-11-22 08:46:10|137.34|137.24|137.3|137.24|137.34|137.24|137.3|137.24|3685
1637570790000|2021-11-22 08:46:30|137.28|137.22|137.24|137.08|137.28|137.22|137.24|137.08|1093
1637570800000|2021-11-22 08:46:40|||||||||10000
1637570810000|2021-11-22 08:46:50|||||||||3653
1637570820000|2021-11-22 08:47:00|||||||||721
1637570840000|2021-11-22 08:47:20||137.1||137.14||137.14||137.1|1366
1637570850000|2021-11-22 08:47:30||137.08||137.1||137.1||137.08|0
1637570870000|2021-11-22 08:47:50|137.22|137.08|137.22|137.1|137.22|137.1|137.22|137.08|0
1637570880000|2021-11-22 08:48:00|137.24|137.16|137.44|137.32|137.52|137.38|137.24|137.16|12301
1637570900000|2021-11-22 08:48:20|137.42|137.3|137.34|137.22|137.42|137.3|137.3|137.16|5493
1637570910000|2021-11-22 08:48:30|137.36||137.32||137.36||137.32||0
1637570930000|2021-11-22 08:48:50|137.3|137.2|137.26|137.12|137.3|137.2|137.26|137.1|4600
1637570940000|2021-11-22 08:49:00|137.28|137.14|137.28|137.16|137.28|137.16|137.28|137.14|2783
1637570950000|2021-11-22 08:49:10|137.3|137.18|137.32|137.2|137.32|137.2|137.3|137.18|4402
1637570960000|2021-11-22 08:49:20|||||||||174
1637570980000|2021-11-22 08:49:40|137.38|137.22|137.44|137.28|137.46|137.28|137.38|137.22|2117
1637570990000|2021-11-22 08:49:50|137.38|137.26|137.38|137.26|137.38|137.26|137.38|137.26|0
1637571000000|2021-11-22 08:50:00|137.36|137.24|137.36|137.2|137.38|137.3|137.34|137.18|4973
1637571010000|2021-11-22 08:50:10|137.3||137.3||137.3||137.3||0
1637571020000|2021-11-22 08:50:20|137.28|137.16|137.22|137.08|137.28|137.22|137.22|137.06|5226
1637571050000|2021-11-22 08:50:50|137.2|137.06|137.14|137|137.2|137.06|137.14|137|2
1637571060000|2021-11-22 08:51:00|137.18|137.02|137.2|137.12|137.2|137.12|137.18|137.02|2748
1637571070000|2021-11-22 08:51:10|||||||||5423
1637571080000|2021-11-22 08:51:20|137.18|137.1|137.16|137.08|137.18|137.1|137.16|137|6655
1637571090000|2021-11-22 08:51:30|137.2|137.1|137.34|137.26|137.38|137.26|137.2|137.1|16045
1637571100000|2021-11-22 08:51:40|137.32|137.24|137.18|137.06|137.32|137.24|137.18|137.04|8223
1637571110000|2021-11-22 08:51:50||137.04||137.04||137.06||137.04|0
1637571120000|2021-11-22 08:52:00|137.16|137.02|137.06|136.96|137.16|137.02|137.06|136.9|1343
1637571130000|2021-11-22 08:52:10|137.08|136.92|137.06|136.92|137.08|136.94|137.06|136.9|0
1637571140000|2021-11-22 08:52:20|137.02|136.9|136.94|136.86|137.02|136.9|136.94|136.86|1750
1637571150000|2021-11-22 08:52:30|136.96||136.94||136.96||136.94||10000
1637571160000|2021-11-22 08:52:40|136.92|136.84|136.94|136.86|136.94|136.9|136.92|136.84|6761
1637571170000|2021-11-22 08:52:50|136.92|136.8|136.9|136.86|136.92|136.86|136.86|136.8|9065
1637571180000|2021-11-22 08:53:00|136.96|136.84|136.92|136.84|137|136.84|136.9|136.82|4060
1637571190000|2021-11-22 08:53:10||136.82||136.82||136.82||136.82|0
1637571200000|2021-11-22 08:53:20|136.9|136.86|136.9|136.82|136.92|136.86|136.86|136.82|294
1637571210000|2021-11-22 08:53:30|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.82|0
1637571220000|2021-11-22 08:53:40|136.9|136.82|136.76|136.7|136.9|136.82|136.76|136.68|29528
1637571230000|2021-11-22 08:53:50|136.78|136.72|136.78|136.7|136.78|136.72|136.78|136.7|0
1637571240000|2021-11-22 08:54:00|136.86|136.72|136.78|136.72|136.86|136.72|136.78|136.72|2169
1637571260000|2021-11-22 08:54:20|136.76||136.78||136.78||136.76||2000
1637571270000|2021-11-22 08:54:30|||||||||15610
1637571280000|2021-11-22 08:54:40|||||||||800
1637571290000|2021-11-22 08:54:50|136.86|136.74|136.96|136.82|136.98|136.82|136.84|136.74|13810
1637571300000|2021-11-22 08:55:00|136.98|136.84|136.86|136.76|137|136.88|136.86|136.74|887
1637571310000|2021-11-22 08:55:10|136.92|136.78|136.9|136.78|136.92|136.78|136.9|136.76|2
1637571320000|2021-11-22 08:55:20||136.8||136.8||136.8||136.78|0
1637571340000|2021-11-22 08:55:40|136.88|136.78|136.82|136.74|136.88|136.78|136.82|136.74|3050
1637571360000|2021-11-22 08:56:00|136.86|136.76|136.94|136.84|136.96|136.84|136.86|136.76|4502
1637571380000|2021-11-22 08:56:20|136.92|136.86|136.92|136.82|136.92|136.88|136.92|136.82|2235
1637571390000|2021-11-22 08:56:30|||||||||1060
1637571420000|2021-11-22 08:57:00|136.9|136.8|136.84|136.72|136.9|136.8|136.82|136.7|2300
1637571430000|2021-11-22 08:57:10|136.82|136.7|136.78|136.7|136.82|136.7|136.78|136.7|0
1637571440000|2021-11-22 08:57:20|136.76|136.68|136.84|136.74|136.86|136.76|136.74|136.68|9203
1637571450000|2021-11-22 08:57:30|136.8|136.72|136.88|136.8|136.9|136.8|136.78|136.7|1716
1637571460000|2021-11-22 08:57:40|||||||||2000
1637571470000|2021-11-22 08:57:50|||||||||500
1637571490000|2021-11-22 08:58:10|||||||||1318
1637571510000|2021-11-22 08:58:30|136.94|136.82|136.92|136.84|136.98|136.84|136.92|136.8|1056
1637571530000|2021-11-22 08:58:50|136.9|136.82|136.84|136.76|136.9|136.82|136.84|136.76|9422
1637571560000|2021-11-22 08:59:20|136.9|136.78|136.88|136.8|136.9|136.8|136.88|136.78|2757
1637571590000|2021-11-22 08:59:50|136.9|136.82|136.92|136.88|136.98|136.88|136.9|136.82|4585
1637571600000|2021-11-22 09:00:00|136.9|136.82|136.92|136.84|136.92|136.84|136.88|136.82|3407
1637571610000|2021-11-22 09:00:10|||||||||18156
1637571620000|2021-11-22 09:00:20|136.94|136.86|136.98|136.88|136.98|136.88|136.94|136.86|2344
1637571630000|2021-11-22 09:00:30|136.94|136.86|136.96|136.88|136.98|136.9|136.94|136.86|3738
1637571640000|2021-11-22 09:00:40|136.98|136.9|136.82|136.7|136.98|136.9|136.82|136.7|9811
1637571650000|2021-11-22 09:00:50|136.8||136.78||136.8||136.78||0
1637571660000|2021-11-22 09:01:00|136.76|136.68|136.72|136.68|136.76|136.7|136.7|136.68|7512
1637571670000|2021-11-22 09:01:10|136.7|136.64|136.72|136.64|136.74|136.68|136.68|136.64|11912
1637571680000|2021-11-22 09:01:20|136.7|136.62|136.66|136.64|136.7|136.64|136.66|136.62|1496
1637571710000|2021-11-22 09:01:50|136.68|136.66|136.78|136.7|136.78|136.7|136.68|136.64|11655
1637571740000|2021-11-22 09:02:20|136.76|136.66|136.72|136.68|136.76|136.68|136.7|136.66|1511
1637571750000|2021-11-22 09:02:30|||||||||5000
1637571760000|2021-11-22 09:02:40|136.76|136.7|136.78|136.72|136.78|136.72|136.76|136.68|27699
1637571770000|2021-11-22 09:02:50|136.82|136.74|136.82|136.76|136.82|136.76|136.82|136.74|271
1637571780000|2021-11-22 09:03:00|136.86|136.78|136.9|136.82|136.9|136.82|136.86|136.78|2273
1637571790000|2021-11-22 09:03:10||136.84||136.84||136.84||136.84|8
1637571810000|2021-11-22 09:03:30||136.82||136.82||136.82||136.82|0
1637571820000|2021-11-22 09:03:40|136.92|136.84|137.02|136.9|137.04|136.9|136.92|136.84|2309
1637571840000|2021-11-22 09:04:00|137||137||137||137||0
1637571850000|2021-11-22 09:04:10|||||||||4000
1637571860000|2021-11-22 09:04:20|136.98|136.84|136.96|136.84|136.98|136.9|136.92|136.84|1736
1637571870000|2021-11-22 09:04:30|136.94||136.94||136.94||136.94||0
1637571880000|2021-11-22 09:04:40|136.92|136.82|136.92|136.82|136.92|136.82|136.88|136.82|4059
1637571890000|2021-11-22 09:04:50|136.86|136.78|136.84|136.76|136.86|136.82|136.84|136.76|3023
1637571900000|2021-11-22 09:05:00|136.88|136.78|136.9|136.82|136.9|136.82|136.84|136.78|4880
1637571920000|2021-11-22 09:05:20|136.92|136.84|136.84|136.76|137|136.88|136.84|136.76|23384
1637571930000|2021-11-22 09:05:30|||||||||5000
1637571940000|2021-11-22 09:05:40|136.82|136.74|136.72|136.64|136.82|136.76|136.72|136.64|8018
1637571970000|2021-11-22 09:06:10|136.74|136.66|136.72|136.64|136.74|136.66|136.72|136.64|1088
1637571980000|2021-11-22 09:06:20|136.7|136.6|136.72|136.66|136.72|136.66|136.68|136.6|5411
1637572010000|2021-11-22 09:06:50|||||||||720
1637572020000|2021-11-22 09:07:00|136.7|136.64|136.64|136.6|136.7|136.64|136.64|136.58|8713
1637572030000|2021-11-22 09:07:10|136.62||136.64||136.64||136.62||3377
1637572040000|2021-11-22 09:07:20|||||||||512
1637572050000|2021-11-22 09:07:30|136.62|136.58|136.6|136.54|136.62|136.6|136.6|136.54|9583
1637572060000|2021-11-22 09:07:40|136.62|136.56|136.66|136.62|136.72|136.64|136.62|136.56|5310
1637572070000|2021-11-22 09:07:50|136.72|136.64|136.64|136.54|136.72|136.64|136.64|136.54|3639
1637572080000|2021-11-22 09:08:00||136.56||136.56||136.56||136.56|0
1637572090000|2021-11-22 09:08:10|136.66|136.58|136.7|136.64|136.72|136.64|136.66|136.58|2945
1637572100000|2021-11-22 09:08:20|136.68||136.7||136.7||136.68||0
1637572110000|2021-11-22 09:08:30|||||||||7361
1637572120000|2021-11-22 09:08:40|136.68|136.66|136.64|136.6|136.68|136.66|136.64|136.6|18091
1637572130000|2021-11-22 09:08:50|136.62|136.56|136.62|136.56|136.64|136.56|136.62|136.54|2697
1637572140000|2021-11-22 09:09:00|136.64|136.6|136.7|136.62|136.7|136.62|136.64|136.6|4256
1637572160000|2021-11-22 09:09:20|||||||||3600
1637572210000|2021-11-22 09:10:10|136.72|136.64|136.82|136.78|136.82|136.78|136.72|136.64|5768
1637572220000|2021-11-22 09:10:20|136.84|136.8|136.84|136.8|136.84|136.8|136.84|136.78|10434
1637572240000|2021-11-22 09:10:40|136.9|136.82|136.88|136.8|136.9|136.82|136.88|136.8|4040
1637572250000|2021-11-22 09:10:50|136.86|136.82|136.84|136.8|136.86|136.82|136.84|136.8|6363
1637572260000|2021-11-22 09:11:00|136.86|136.78|136.84|136.8|136.9|136.82|136.84|136.78|6363
1637572280000|2021-11-22 09:11:20|||||||||4354
1637572290000|2021-11-22 09:11:30|136.88|136.82|136.86|136.8|136.92|136.86|136.86|136.8|2107
1637572300000|2021-11-22 09:11:40|136.84|136.78|136.78|136.7|136.84|136.78|136.78|136.7|3684
1637572320000|2021-11-22 09:12:00|||||||||43897
1637572330000|2021-11-22 09:12:10|||||||||10968
1637572340000|2021-11-22 09:12:20|136.8|136.72|136.9|136.82|136.92|136.82|136.8|136.72|19848
1637572350000|2021-11-22 09:12:30|136.88||136.88||136.88||136.88||2137
1637572360000|2021-11-22 09:12:40|136.9|136.84|136.9|136.84|136.9|136.84|136.9|136.84|0
1637572380000|2021-11-22 09:13:00||136.86||136.86||136.86||136.84|0
1637572400000|2021-11-22 09:13:20|136.92|136.88|136.98|136.9|137|136.92|136.92|136.88|11354
1637572410000|2021-11-22 09:13:30|137|136.92|137|136.94|137|136.94|137|136.92|0
1637572420000|2021-11-22 09:13:40|137.04|136.96|137.08|137|137.08|137|137.04|136.96|2739
1637572450000|2021-11-22 09:14:10||137.02||137.04||137.04||137.02|0
1637572460000|2021-11-22 09:14:20|137.14|137.06|137.12|137.06|137.16|137.08|137.12|137.04|5112
1637572480000|2021-11-22 09:14:40|137.14|137.08|137.26|137.16|137.26|137.16|137.14|137.08|8205
1637572500000|2021-11-22 09:15:00|137.24|137.18|137.24|137.16|137.24|137.18|137.24|137.16|292
1637572510000|2021-11-22 09:15:10||137.18||137.16||137.18||137.16|805
1637572520000|2021-11-22 09:15:20|137.22|137.14|137.16|137.08|137.22|137.14|137.14|137.06|11290
1637572530000|2021-11-22 09:15:30|137.14|137.1|137.04|137.02|137.14|137.12|137.04|137.02|22859
1637572540000|2021-11-22 09:15:40|137.06|137.06|137.14|137.1|137.14|137.1|137.06|137.06|4178
1637572550000|2021-11-22 09:15:50|137.12|137.06|137.06|137.04|137.12|137.06|137.06|137.04|5118
1637572580000|2021-11-22 09:16:20|137.04|137.02|137.04|136.98|137.04|137.02|137.02|136.98|2575
1637572620000|2021-11-22 09:17:00|137.02|136.96|136.98|136.88|137.02|136.96|136.98|136.86|4336
1637572630000|2021-11-22 09:17:10|||||||||7500
1637572640000|2021-11-22 09:17:20|136.96|136.86|136.94|136.86|136.96|136.9|136.88|136.84|22427
1637572650000|2021-11-22 09:17:30|136.92|136.84|136.94|136.86|136.94|136.86|136.92|136.84|639
1637572710000|2021-11-22 09:18:30|136.92|136.84|136.88|136.86|136.92|136.86|136.88|136.84|3517
1637572740000|2021-11-22 09:19:00|136.9|136.84|136.82|136.78|136.9|136.84|136.8|136.76|9889
1637572750000|2021-11-22 09:19:10|136.84|136.74|136.8|136.7|136.84|136.74|136.8|136.7|2071
1637572770000|2021-11-22 09:19:30||136.74||136.74||136.74||136.74|0
1637572800000|2021-11-22 09:20:00|136.84||136.84||136.84||136.84||282
1637572810000|2021-11-22 09:20:10|136.82|136.7|136.62|136.56|136.82|136.7|136.62|136.54|9186
1637572820000|2021-11-22 09:20:20|136.6|136.52|136.72|136.64|136.74|136.66|136.6|136.5|5953
1637572830000|2021-11-22 09:20:30|136.7|136.62|136.66|136.6|136.7|136.62|136.66|136.6|10912
1637572840000|2021-11-22 09:20:40|136.64|136.56|136.64|136.56|136.64|136.56|136.64|136.56|1957
1637572850000|2021-11-22 09:20:50||136.6||136.6||136.6||136.6|0
1637572870000|2021-11-22 09:21:10|136.62|136.54|136.6|136.5|136.62|136.54|136.6|136.5|3660
1637572900000|2021-11-22 09:21:40|136.58|136.46|136.58|136.52|136.58|136.54|136.56|136.42|5986
1637572910000|2021-11-22 09:21:50|136.6|136.54|136.64|136.56|136.66|136.56|136.58|136.54|7840
1637572920000|2021-11-22 09:22:00|136.68||136.68||136.68||136.68||0
1637572940000|2021-11-22 09:22:20|136.7|136.58|136.76|136.68|136.76|136.72|136.7|136.58|5677
1637572950000|2021-11-22 09:22:30|136.74|136.66|136.66|136.56|136.74|136.66|136.66|136.54|3823
1637572960000|2021-11-22 09:22:40||136.58||136.56||136.58||136.56|3635
1637572980000|2021-11-22 09:23:00|||||||||605
1637572990000|2021-11-22 09:23:10|136.64||136.64||136.64||136.64||1
1637573000000|2021-11-22 09:23:20|136.66|136.58|136.72|136.62|136.72|136.62|136.66|136.58|2590
1637573010000|2021-11-22 09:23:30|136.7|136.6|136.62|136.52|136.7|136.6|136.62|136.52|0
1637573020000|2021-11-22 09:23:40||136.5||136.52||136.52||136.5|0
1637573040000|2021-11-22 09:24:00|||||||||186
1637573050000|2021-11-22 09:24:10|136.6||136.6||136.6||136.6||0
1637573060000|2021-11-22 09:24:20|||||||||3638
1637573090000|2021-11-22 09:24:50|||||||||52
1637573120000|2021-11-22 09:25:20|136.62|136.54|136.62|136.56|136.62|136.56|136.6|136.54|4019
1637573150000|2021-11-22 09:25:50|136.64|136.58|136.68|136.6|136.72|136.7|136.64|136.58|25383
1637573160000|2021-11-22 09:26:00||136.62||136.62||136.62||136.62|0
1637573170000|2021-11-22 09:26:10|136.66|136.6|136.66|136.6|136.68|136.6|136.64|136.56|1595
1637573180000|2021-11-22 09:26:20|136.64|136.58|136.64|136.56|136.64|136.58|136.64|136.56|222
1637573190000|2021-11-22 09:26:30|136.66|136.58|136.64|136.6|136.66|136.6|136.64|136.58|2895
1637573210000|2021-11-22 09:26:50|136.62|136.56|136.58|136.48|136.62|136.56|136.58|136.48|350
1637573230000|2021-11-22 09:27:10|||||||||250
1637573250000|2021-11-22 09:27:30|||||||||275
1637573280000|2021-11-22 09:28:00|136.56|136.46|136.46|136.4|136.56|136.46|136.46|136.38|20062
1637573290000|2021-11-22 09:28:10|136.48|136.42|136.48|136.4|136.48|136.46|136.46|136.4|3414
1637573300000|2021-11-22 09:28:20|136.52|136.42|136.52|136.44|136.54|136.46|136.52|136.42|8997
1637573310000|2021-11-22 09:28:30|136.54|136.46|136.54|136.46|136.54|136.5|136.54|136.46|34
1637573330000|2021-11-22 09:28:50|136.52|136.44|136.44|136.34|136.52|136.44|136.44|136.32|0
1637573340000|2021-11-22 09:29:00||136.3||136.32||136.32||136.3|692
1637573350000|2021-11-22 09:29:10||136.3||136.3||136.3||136.3|1480
1637573370000|2021-11-22 09:29:30||136.32||136.32||136.32||136.32|60
1637573390000|2021-11-22 09:29:50|136.46|136.36|136.52|136.42|136.54|136.46|136.46|136.36|4913
1637573400000|2021-11-22 09:30:00|136.5|136.4|136.48|136.42|136.5|136.42|136.48|136.4|0
1637573410000|2021-11-22 09:30:10|136.52|136.44|136.62|136.5|136.62|136.54|136.52|136.44|7610
1637573420000|2021-11-22 09:30:20|136.6|136.52|136.46|136.38|136.6|136.52|136.46|136.38|2
1637573430000|2021-11-22 09:30:30|136.48|136.46|136.48|136.4|136.5|136.46|136.46|136.38|29681
1637573440000|2021-11-22 09:30:40|||||||||611
1637573450000|2021-11-22 09:30:50|136.46|136.38|136.48|136.4|136.48|136.4|136.46|136.38|284
1637573480000|2021-11-22 09:31:20|136.46|136.38|136.3|136.2|136.46|136.38|136.3|136.18|8842
1637573490000|2021-11-22 09:31:30|136.32|136.22|136.34|136.3|136.34|136.3|136.32|136.22|1500
1637573500000|2021-11-22 09:31:40|136.38||136.34||136.38||136.34||25561
1637573520000|2021-11-22 09:32:00|136.36|136.34|136.4|136.34|136.42|136.38|136.36|136.34|890
1637573550000|2021-11-22 09:32:30|136.38|136.32|136.38|136.26|136.38|136.32|136.38|136.26|13667
1637573560000|2021-11-22 09:32:40||136.28||136.28||136.28||136.28|0
1637573570000|2021-11-22 09:32:50||136.3||136.3||136.3||136.3|0
1637573600000|2021-11-22 09:33:20|||||||||2130
1637573620000|2021-11-22 09:33:40|||||||||1500
1637573660000|2021-11-22 09:34:20|136.4|136.32|136.38|136.3|136.42|136.32|136.38|136.3|4725
1637573690000|2021-11-22 09:34:50||136.32||136.32||136.32||136.3|0
1637573700000|2021-11-22 09:35:00|||||||||2000
1637573720000|2021-11-22 09:35:20|136.4|136.34|136.56|136.5|136.62|136.54|136.4|136.34|19378
1637573730000|2021-11-22 09:35:30||136.46||136.5||136.5||136.46|5850
1637573740000|2021-11-22 09:35:40||136.52||136.52||136.52||136.52|0
1637573750000|2021-11-22 09:35:50|136.58|136.54|136.68|136.64|136.7|136.64|136.58|136.54|1666
1637573760000|2021-11-22 09:36:00||136.62||136.6||136.62||136.6|145
1637573780000|2021-11-22 09:36:20|136.7|136.66|136.76|136.72|136.8|136.72|136.7|136.66|2184
1637573790000|2021-11-22 09:36:30|136.8|136.74|136.9|136.82|136.92|136.82|136.8|136.74|717
1637573800000|2021-11-22 09:36:40|136.88|136.8|136.86|136.74|136.9|136.84|136.76|136.72|16021
1637573820000|2021-11-22 09:37:00|136.84||136.84||136.86||136.84||215
1637573830000|2021-11-22 09:37:10|136.86||136.86||136.86||136.86||0
1637573850000|2021-11-22 09:37:30|136.88|136.76|136.94|136.88|136.94|136.88|136.88|136.76|2922
1637573860000|2021-11-22 09:37:40|136.92|136.84|136.94|136.8|136.94|136.86|136.84|136.7|28026
1637573870000|2021-11-22 09:37:50|136.92|136.84|137.1|137|137.12|137.04|136.92|136.84|124735
1637573880000|2021-11-22 09:38:00|137.08|136.98|137|136.9|137.1|137.04|137|136.9|27921
1637573890000|2021-11-22 09:38:10|||||||||15010
1637573910000|2021-11-22 09:38:30|||||||||140
1637573920000|2021-11-22 09:38:40|||||||||104
1637573930000|2021-11-22 09:38:50||136.92||136.92||136.92||136.92|101
1637573940000|2021-11-22 09:39:00|137.02|136.94|137.04|137|137.06|137|137.02|136.94|1913
1637573950000|2021-11-22 09:39:10|||||||||4629
1637573960000|2021-11-22 09:39:20|137.06|137.02|137.06|137|137.14|137.08|137.02|136.96|18230
1637573970000|2021-11-22 09:39:30|137.04||137.04||137.04||137.04||651
1637573980000|2021-11-22 09:39:40|137.02|136.96|136.98|136.9|137.02|136.96|136.94|136.84|6418
1637573990000|2021-11-22 09:39:50|137|136.92|137.1|137|137.12|137.02|137|136.92|9570
1637574000000|2021-11-22 09:40:00|137.04|136.98|137.02|136.96|137.04|137|136.98|136.92|2
1637574010000|2021-11-22 09:40:10|137.04|136.98|137.02|136.96|137.12|137.04|137.02|136.96|3317
1637574020000|2021-11-22 09:40:20|||||||||5628
1637574030000|2021-11-22 09:40:30|137.04|136.98|137.08|137.04|137.08|137.04|137.04|136.98|5711
1637574050000|2021-11-22 09:40:50|137.12|137.06|137.18|137.12|137.2|137.12|137.12|137.06|2311
1637574060000|2021-11-22 09:41:00||137.14||137.14||137.14||137.14|0
1637574080000|2021-11-22 09:41:20|||||||||8814
1637574090000|2021-11-22 09:41:30|||||||||2500
1637574110000|2021-11-22 09:41:50|||||||||3912
1637574120000|2021-11-22 09:42:00|137.16|137.1|137.1|137.04|137.16|137.1|137.06|136.98|16241
1637574130000|2021-11-22 09:42:10|137.08|137|137.02|136.96|137.08|137|137.02|136.96|1814
1637574140000|2021-11-22 09:42:20|137.04|136.98|137.08|137.02|137.1|137.02|137.02|136.98|5500
1637574160000|2021-11-22 09:42:40|137.1|137|137.06|136.98|137.1|137|137.06|136.98|2440
1637574180000|2021-11-22 09:43:00|137.04||137.04||137.04||137.04||4062
1637574200000|2021-11-22 09:43:20|137.08|137|137.1|137|137.1|137|137.08|137|4000
1637574210000|2021-11-22 09:43:30|||||||||28777
1637574220000|2021-11-22 09:43:40|137.08||137.08||137.1||137.08||0
1637574240000|2021-11-22 09:44:00|137.06|136.96|137.02|136.98|137.06|136.98|136.94|136.86|3324
1637574250000|2021-11-22 09:44:10||136.94||136.94||136.94||136.94|0
1637574260000|2021-11-22 09:44:20|137.06|136.96|137.06|136.98|137.06|136.98|137.06|136.96|252
1637574270000|2021-11-22 09:44:30|137.04|137|137|136.92|137.04|137.02|136.96|136.86|4220
1637574280000|2021-11-22 09:44:40|136.98|136.9|136.94|136.86|136.98|136.9|136.9|136.82|2801
1637574290000|2021-11-22 09:44:50||136.84||136.84||136.84||136.84|0
1637574300000|2021-11-22 09:45:00|136.96|136.86|137.02|136.94|137.04|136.94|136.96|136.86|4454
1637574310000|2021-11-22 09:45:10|137||137||137||137||0
1637574330000|2021-11-22 09:45:30|137.04|136.96|137.04|136.96|137.04|136.96|137.04|136.96|0
1637574340000|2021-11-22 09:45:40|137.06|137|137.06|137|137.08|137|137.06|136.96|2053
1637574360000|2021-11-22 09:46:00|137.04|136.98|137.04|136.92|137.04|136.98|137.04|136.92|5480
1637574380000|2021-11-22 09:46:20||136.9||136.92||136.92||136.9|21
1637574390000|2021-11-22 09:46:30|137|136.9|136.76|136.66|137|136.9|136.74|136.64|16774
1637574400000|2021-11-22 09:46:40|136.78|136.68|136.76|136.66|136.78|136.74|136.76|136.66|1784
1637574410000|2021-11-22 09:46:50|136.74|136.64|136.74|136.66|136.74|136.66|136.72|136.64|377
1637574420000|2021-11-22 09:47:00|136.76|136.7|136.78|136.7|136.84|136.78|136.76|136.66|19706
1637574430000|2021-11-22 09:47:10|||||||||2649
1637574440000|2021-11-22 09:47:20|136.8||136.8||136.8||136.8||3351
1637574450000|2021-11-22 09:47:30|136.78|136.68|136.78|136.72|136.78|136.72|136.78|136.66|1103
1637574460000|2021-11-22 09:47:40|136.8||136.8||136.8||136.8||0
1637574480000|2021-11-22 09:48:00|136.84|136.74|136.9|136.82|136.92|136.84|136.84|136.74|4154
1637574490000|2021-11-22 09:48:10|136.92|136.84|136.94|136.84|136.94|136.84|136.92|136.84|0
1637574500000|2021-11-22 09:48:20|136.96|136.86|136.94|136.9|136.96|136.9|136.94|136.86|0
1637574510000|2021-11-22 09:48:30|136.96|136.86|136.98|136.9|136.98|136.9|136.9|136.86|4275
1637574520000|2021-11-22 09:48:40|136.96|136.88|136.94|136.88|136.96|136.88|136.94|136.88|0
1637574530000|2021-11-22 09:48:50|136.96|136.9|136.98|136.94|137.02|136.94|136.96|136.9|3312
1637574540000|2021-11-22 09:49:00||136.96||136.96||136.96||136.94|300
1637574570000|2021-11-22 09:49:30|136.96|136.94|136.96|136.86|136.98|136.94|136.94|136.84|5736
1637574600000|2021-11-22 09:50:00|136.94|136.84|136.86|136.78|136.94|136.84|136.84|136.74|56062
1637574610000|2021-11-22 09:50:10||136.8||136.8||136.8||136.8|0
1637574620000|2021-11-22 09:50:20|136.84|136.78|136.94|136.88|136.96|136.9|136.84|136.78|15461
1637574630000|2021-11-22 09:50:30|136.96|136.9|136.96|136.9|136.96|136.9|136.96|136.9|924
1637574640000|2021-11-22 09:50:40|137|136.92|137.02|136.94|137.08|136.98|137|136.92|1514
1637574650000|2021-11-22 09:50:50|137||137.02||137.02||136.98||0
1637574670000|2021-11-22 09:51:10|137||136.98||137.02||136.98||20
1637574680000|2021-11-22 09:51:20|137.02||137.02||137.02||137.02||1723
1637574710000|2021-11-22 09:51:50|137|136.92|136.94|136.88|137|136.92|136.94|136.88|7072
1637574720000|2021-11-22 09:52:00|||||||||20000
1637574750000|2021-11-22 09:52:30|136.92||136.94||136.94||136.92||2352
1637574770000|2021-11-22 09:52:50|136.96|136.9|137.02|136.94|137.04|136.94|136.96|136.9|6181
1637574780000|2021-11-22 09:53:00|137.04||137.04||137.04||137.04||36
1637574810000|2021-11-22 09:53:30|||||||||3000
1637574820000|2021-11-22 09:53:40|||||||||717
1637574830000|2021-11-22 09:53:50|||||||||1157
1637574840000|2021-11-22 09:54:00|137.06|136.98|137.08|137|137.08|137|137.06|136.98|3084
1637574850000|2021-11-22 09:54:10|137.06|136.96|136.98|136.9|137.06|136.96|136.98|136.9|3368
1637574860000|2021-11-22 09:54:20|137.02|136.92|137.06|136.96|137.06|136.96|137.02|136.92|120
1637574870000|2021-11-22 09:54:30||136.94||136.94||136.96||136.94|0
1637574880000|2021-11-22 09:54:40|137.04|136.96|137.02|136.94|137.06|136.96|136.96|136.88|15307
1637574890000|2021-11-22 09:54:50||136.96||136.96||136.96||136.96|376
1637574920000|2021-11-22 09:55:20||136.94||136.96||136.96||136.94|160
1637574940000|2021-11-22 09:55:40|137|136.94|136.96|136.92|137|136.94|136.96|136.92|1584
1637574950000|2021-11-22 09:55:50|136.98|136.94|137.04|137.02|137.04|137.02|136.96|136.94|4306
1637574960000|2021-11-22 09:56:00|137.02|136.98|137|136.92|137.06|136.98|137|136.92|14238
1637574970000|2021-11-22 09:56:10||136.94||136.94||136.94||136.94|0
1637574980000|2021-11-22 09:56:20|||||||||1589
1637574990000|2021-11-22 09:56:30|137.02|136.96|137.06|136.96|137.06|137|137.02|136.96|2122
1637575010000|2021-11-22 09:56:50||137||136.96||137||136.96|3
1637575020000|2021-11-22 09:57:00|137.04|137|136.96|136.92|137.04|137|136.96|136.92|790
1637575030000|2021-11-22 09:57:10|136.94|136.9|137.04|136.94|137.04|136.94|136.92|136.9|4514
1637575040000|2021-11-22 09:57:20|137.02|136.96|137.04|136.96|137.04|136.96|137|136.96|3400
1637575050000|2021-11-22 09:57:30|137.06||137.04||137.06||137.04||0
1637575070000|2021-11-22 09:57:50|137.02|136.92|137.04|136.92|137.04|136.92|137|136.92|1364
1637575090000|2021-11-22 09:58:10||136.94||136.92||136.96||136.92|0
1637575110000|2021-11-22 09:58:30||136.94||136.92||136.96||136.92|0
1637575120000|2021-11-22 09:58:40||136.94||136.94||136.94||136.92|0
1637575130000|2021-11-22 09:58:50|137.02||137||137.02||137||537
1637575140000|2021-11-22 09:59:00|137.02||137.02||137.02||137.02||2
1637575150000|2021-11-22 09:59:10|137||137.02||137.02||137||18082
1637575190000|2021-11-22 09:59:50|137||137||137||137||9481
1637575210000|2021-11-22 10:00:10|137.02|136.96|137.02|136.96|137.02|136.96|137.02|136.94|14513
1637575220000|2021-11-22 10:00:20|137.04|136.98|137.08|137.02|137.08|137.02|137.04|136.98|1539
1637575230000|2021-11-22 10:00:30|||||||||461
1637575240000|2021-11-22 10:00:40|137.1|137.04|137.14|137.06|137.14|137.06|137.1|137.04|589
1637575250000|2021-11-22 10:00:50|||||||||4515
1637575280000|2021-11-22 10:01:20|137.16|137.08|137.26|137.18|137.26|137.18|137.16|137.08|12298
1637575290000|2021-11-22 10:01:30|137.3|137.2|137.44|137.34|137.44|137.34|137.3|137.2|943
1637575300000|2021-11-22 10:01:40|137.42|137.3|137.38|137.3|137.42|137.3|137.34|137.22|5183
1637575310000|2021-11-22 10:01:50|137.36|137.28|137.38|137.28|137.38|137.28|137.34|137.28|0
1637575320000|2021-11-22 10:02:00|137.4|137.3|137.36|137.28|137.4|137.3|137.36|137.28|0
1637575330000|2021-11-22 10:02:10||137.3||137.3||137.3||137.3|0
1637575340000|2021-11-22 10:02:20|137.38|137.32|137.4|137.3|137.44|137.36|137.36|137.28|15496
1637575360000|2021-11-22 10:02:40|137.38|137.28|137.36|137.28|137.38|137.3|137.36|137.28|55
1637575380000|2021-11-22 10:03:00|137.38|137.3|137.3|137.22|137.38|137.3|137.3|137.2|5171
1637575390000|2021-11-22 10:03:10|||||||||14494
1637575400000|2021-11-22 10:03:20|137.28|137.2|137.38|137.3|137.38|137.3|137.26|137.18|4164
1637575410000|2021-11-22 10:03:30|137.36|137.26|137.28|137.22|137.36|137.26|137.28|137.22|0
1637575420000|2021-11-22 10:03:40||137.24||137.24||137.24||137.24|0
1637575450000|2021-11-22 10:04:10|137.26|137.22|137.24|137.14|137.26|137.22|137.18|137.08|13801
1637575460000|2021-11-22 10:04:20||137.18||137.18||137.18||137.18|0
1637575470000|2021-11-22 10:04:30|||||||||926
1637575480000|2021-11-22 10:04:40|||||||||3000
1637575500000|2021-11-22 10:05:00|137.22|137.14|137.22|137.14|137.22|137.14|137.22|137.14|3268
1637575510000|2021-11-22 10:05:10|137.24||137.22||137.24||137.22||410
1637575520000|2021-11-22 10:05:20|137.24|137.16|137.24|137.16|137.24|137.16|137.24|137.14|0
1637575540000|2021-11-22 10:05:40|137.22||137.22||137.22||137.22||0
1637575550000|2021-11-22 10:05:50|137.24|137.18|137.28|137.22|137.28|137.22|137.24|137.18|314
1637575570000|2021-11-22 10:06:10|137.32|137.24|137.38|137.3|137.4|137.3|137.32|137.24|352
1637575580000|2021-11-22 10:06:20|||||||||2997
1637575590000|2021-11-22 10:06:30|||||||||100
1637575620000|2021-11-22 10:07:00|137.4|137.32|137.58|137.46|137.6|137.46|137.36|137.3|13366
1637575630000|2021-11-22 10:07:10|137.6|137.48|137.56|137.46|137.6|137.5|137.56|137.46|1310
1637575640000|2021-11-22 10:07:20|137.58|137.48|137.7|137.58|137.7|137.58|137.58|137.48|2552
1637575650000|2021-11-22 10:07:30|137.72|137.6|137.88|137.76|137.9|137.76|137.72|137.6|0
1637575660000|2021-11-22 10:07:40|137.9|137.78|137.94|137.82|137.96|137.82|137.9|137.78|0
1637575670000|2021-11-22 10:07:50|||||||||400
1637575680000|2021-11-22 10:08:00|137.92|137.8|137.82|137.74|137.92|137.82|137.74|137.64|29967
1637575690000|2021-11-22 10:08:10|137.86|137.78|137.96|137.86|138|137.98|137.86|137.78|14861
1637575700000|2021-11-22 10:08:20|137.94|137.88|137.88|137.8|137.94|137.9|137.86|137.8|24
1637575710000|2021-11-22 10:08:30|137.86|137.78|137.82|137.74|137.86|137.78|137.78|137.74|3824
1637575720000|2021-11-22 10:08:40|137.76|137.7|137.8|137.68|137.82|137.7|137.76|137.68|803
1637575730000|2021-11-22 10:08:50|137.74|137.7|137.8|137.68|137.82|137.74|137.74|137.68|2906
1637575740000|2021-11-22 10:09:00|137.82|137.64|137.86|137.76|137.92|137.76|137.68|137.56|12037
1637575750000|2021-11-22 10:09:10|137.8|137.74|137.78|137.64|137.8|137.74|137.76|137.62|539
1637575760000|2021-11-22 10:09:20|137.76|137.62|137.74|137.64|137.76|137.64|137.72|137.62|0
1637575770000|2021-11-22 10:09:30|137.72|137.62|137.72|137.62|137.72|137.62|137.72|137.62|381
1637575780000|2021-11-22 10:09:40|137.7|137.6|137.7|137.56|137.74|137.66|137.64|137.52|8029
1637575790000|2021-11-22 10:09:50|137.72|137.62|137.8|137.7|137.86|137.72|137.72|137.62|15110
1637575800000|2021-11-22 10:10:00|137.76|137.68|137.8|137.72|137.86|137.74|137.76|137.68|7896
1637575810000|2021-11-22 10:10:10|137.82|137.68|137.8|137.7|137.86|137.74|137.76|137.68|7066
1637575820000|2021-11-22 10:10:20|137.78|137.72|137.9|137.78|137.92|137.78|137.76|137.68|86
1637575830000|2021-11-22 10:10:30|137.88|137.74|137.8|137.74|137.88|137.74|137.8|137.74|0
1637575840000|2021-11-22 10:10:40|137.84|137.76|137.86|137.78|137.92|137.84|137.84|137.74|385
1637575850000|2021-11-22 10:10:50|||||||||2000
1637575860000|2021-11-22 10:11:00|137.9|137.8|137.98|137.88|138|137.88|137.9|137.8|3531
1637575870000|2021-11-22 10:11:10|137.96||137.96||137.96||137.96||23128
1637575880000|2021-11-22 10:11:20|137.94|137.84|137.96|137.86|137.96|137.88|137.88|137.84|7557
1637575890000|2021-11-22 10:11:30|138|137.88|138.1|137.98|138.12|137.98|138|137.88|4647
1637575900000|2021-11-22 10:11:40|138.12||138.08||138.12||138.08||13111
1637575910000|2021-11-22 10:11:50||138.02||138.02||138.02||138.02|20
1637575930000|2021-11-22 10:12:10|138.06|137.98|137.96|137.86|138.06|137.98|137.96|137.86|2322
1637575940000|2021-11-22 10:12:20|137.98|137.88|138.04|137.92|138.04|137.96|137.98|137.86|3124
1637575950000|2021-11-22 10:12:30|138.02|137.9|138|137.9|138.04|137.9|138|137.9|0
1637575960000|2021-11-22 10:12:40|137.98|137.88|138|137.9|138.02|137.9|137.98|137.88|2286
1637575970000|2021-11-22 10:12:50|||||||||21766
1637575980000|2021-11-22 10:13:00|138.02|137.92|137.94|137.88|138.04|137.92|137.94|137.88|155
1637575990000|2021-11-22 10:13:10|137.92|137.86|137.88|137.76|137.94|137.86|137.84|137.7|9974
1637576000000|2021-11-22 10:13:20|137.84|137.72|137.76|137.64|137.84|137.72|137.76|137.64|1331
1637576010000|2021-11-22 10:13:30|137.78|137.66|137.78|137.7|137.88|137.78|137.76|137.66|16730
1637576020000|2021-11-22 10:13:40|137.8||137.8||137.8||137.8||0
1637576040000|2021-11-22 10:14:00|137.74|137.68|137.7|137.56|137.74|137.68|137.7|137.56|6668
1637576050000|2021-11-22 10:14:10|137.68|137.54|137.66|137.52|137.68|137.56|137.66|137.52|2553
1637576060000|2021-11-22 10:14:20|137.64|137.5|137.64|137.48|137.64|137.52|137.64|137.48|0
1637576080000|2021-11-22 10:14:40||137.5||137.5||137.5||137.5|3000
1637576100000|2021-11-22 10:15:00|137.62|137.48|137.44|137.3|137.62|137.48|137.44|137.28|24681
1637576110000|2021-11-22 10:15:10|137.42|137.28|137.4|137.26|137.42|137.28|137.4|137.24|0
1637576120000|2021-11-22 10:15:20|137.38|137.28|137.32|137.18|137.38|137.28|137.32|137.16|349
1637576130000|2021-11-22 10:15:30||137.2||137.18||137.2||137.18|5248
1637576140000|2021-11-22 10:15:40|||||||||3618
1637576160000|2021-11-22 10:16:00|137.3|137.16|137.26|137.16|137.3|137.16|137.26|137.16|0
1637576170000|2021-11-22 10:16:10|137.24|137.12|137.24|137.12|137.24|137.12|137.24|137.1|0
1637576180000|2021-11-22 10:16:20|137.26|137.14|137.44|137.32|137.46|137.34|137.26|137.14|19405
1637576220000|2021-11-22 10:17:00|137.42|137.3|137.3|137.22|137.42|137.3|137.28|137.12|13449
1637576240000|2021-11-22 10:17:20|137.32|137.24|137.3|137.26|137.4|137.26|137.3|137.24|1885
1637576250000|2021-11-22 10:17:30|137.32||137.32||137.4||137.32||1799
1637576270000|2021-11-22 10:17:50|137.3|137.22|137.24|137.18|137.3|137.22|137.22|137.18|6514
1637576280000|2021-11-22 10:18:00|||||||||3463
1637576290000|2021-11-22 10:18:10||137.2||137.2||137.2||137.2|5
1637576300000|2021-11-22 10:18:20|137.28|137.18|137.38|137.26|137.42|137.28|137.2|137.18|9269
1637576330000|2021-11-22 10:18:50|137.34||137.34||137.34||137.34||190
1637576340000|2021-11-22 10:19:00|137.32|137.24|137.32|137.22|137.34|137.24|137.3|137.2|13796
1637576370000|2021-11-22 10:19:30||137.24||137.24||137.24||137.24|1
1637576400000|2021-11-22 10:20:00|||||||||1882
1637576410000|2021-11-22 10:20:10|137.3|137.22|137.22|137.1|137.3|137.22|137.22|137.1|3198
1637576440000|2021-11-22 10:20:40|137.24|137.12|137.22|137.12|137.24|137.12|137.22|137.12|4361
1637576480000|2021-11-22 10:21:20|||||||||718
1637576490000|2021-11-22 10:21:30|137.24|137.14|137.34|137.24|137.34|137.24|137.22|137.14|16875
1637576500000|2021-11-22 10:21:40|137.32|137.26|137.32|137.26|137.32|137.26|137.3|137.24|2488
1637576510000|2021-11-22 10:21:50|137.34||137.34||137.34||137.34||718
1637576520000|2021-11-22 10:22:00|137.32|137.24|137.32|137.2|137.32|137.24|137.2|137.12|11330
1637576530000|2021-11-22 10:22:10|||||||||8824
1637576550000|2021-11-22 10:22:30|137.34|137.22|137.44|137.32|137.44|137.32|137.34|137.22|6326
1637576560000|2021-11-22 10:22:40|137.42|137.3|137.4|137.28|137.42|137.3|137.4|137.28|0
1637576570000|2021-11-22 10:22:50||137.3||137.28||137.32||137.28|0
1637576580000|2021-11-22 10:23:00||137.3||137.3||137.32||137.3|0
1637576590000|2021-11-22 10:23:10||137.32||137.32||137.32||137.32|0
1637576600000|2021-11-22 10:23:20|137.38||137.38||137.38||137.38||0
1637576610000|2021-11-22 10:23:30|137.44||137.42||137.44||137.42||0
1637576620000|2021-11-22 10:23:40|||||||||1013
1637576640000|2021-11-22 10:24:00|137.4|137.3|137.4|137.32|137.4|137.32|137.36|137.28|9709
1637576650000|2021-11-22 10:24:10|||||||||65
1637576660000|2021-11-22 10:24:20|137.42|137.34|137.52|137.44|137.54|137.44|137.4|137.32|3285
1637576670000|2021-11-22 10:24:30|137.5|137.4|137.52|137.44|137.52|137.44|137.5|137.4|0
1637576680000|2021-11-22 10:24:40|||||||||3609
1637576700000|2021-11-22 10:25:00||137.46||137.44||137.46||137.4|75
1637576710000|2021-11-22 10:25:10|137.5||137.5||137.5||137.5||0
1637576750000|2021-11-22 10:25:50|137.52|137.46|137.54|137.46|137.58|137.46|137.52|137.46|4224
1637576760000|2021-11-22 10:26:00|137.52||137.54||137.54||137.52||0
1637576790000|2021-11-22 10:26:30|137.52|137.48|137.54|137.46|137.7|137.6|137.5|137.38|13095
1637576800000|2021-11-22 10:26:40|137.56|137.48|137.58|137.46|137.62|137.48|137.56|137.46|711
1637576810000|2021-11-22 10:26:50|137.56||137.58||137.58||137.56||0
1637576820000|2021-11-22 10:27:00|137.56|137.48|137.58|137.46|137.58|137.48|137.56|137.46|0
1637576830000|2021-11-22 10:27:10|137.56||137.56||137.56||137.56||973
1637576840000|2021-11-22 10:27:20|137.58|137.48|137.58|137.48|137.58|137.48|137.58|137.48|72
1637576850000|2021-11-22 10:27:30|137.56||137.56||137.56||137.56||0
1637576880000|2021-11-22 10:28:00|||||||||3708
1637576890000|2021-11-22 10:28:10|137.54||137.54||137.54||137.54||1000
1637576910000|2021-11-22 10:28:30|137.52|137.44|137.46|137.38|137.52|137.44|137.46|137.36|1387
1637576940000|2021-11-22 10:29:00|||||||||122
1637576960000|2021-11-22 10:29:20|||||||||3609
1637576990000|2021-11-22 10:29:50|137.44|137.34|137.46|137.36|137.46|137.36|137.42|137.34|2110
1637577000000|2021-11-22 10:30:00||137.34||137.36||137.36||137.34|68
1637577010000|2021-11-22 10:30:10||137.38||137.38||137.38||137.36|0
1637577020000|2021-11-22 10:30:20|137.48|137.42|137.56|137.48|137.56|137.48|137.48|137.42|9610
1637577030000|2021-11-22 10:30:30|||||||||216
1637577040000|2021-11-22 10:30:40||137.5||137.5||137.5||137.5|0
1637577050000|2021-11-22 10:30:50|||||||||350
1637577070000|2021-11-22 10:31:10|137.58|137.52|137.7|137.6|137.72|137.6|137.58|137.52|7126
1637577080000|2021-11-22 10:31:20|137.68|137.58|137.62|137.54|137.68|137.58|137.62|137.54|2164
1637577090000|2021-11-22 10:31:30|137.64||137.6||137.64||137.6||0
1637577100000|2021-11-22 10:31:40|137.62||137.62||137.64||137.62||0
1637577120000|2021-11-22 10:32:00|137.64||137.64||137.64||137.62||0
1637577130000|2021-11-22 10:32:10|137.62||137.64||137.64||137.62||36
1637577140000|2021-11-22 10:32:20|||||||||372
1637577160000|2021-11-22 10:32:40|137.66|137.56|137.64|137.56|137.66|137.56|137.64|137.54|0
1637577190000|2021-11-22 10:33:10|137.66|137.58|137.64|137.58|137.7|137.58|137.64|137.58|5377
1637577200000|2021-11-22 10:33:20|137.68|137.6|137.7|137.64|137.72|137.64|137.68|137.6|1509
1637577220000|2021-11-22 10:33:40||137.66||137.66||137.66||137.64|0
1637577240000|2021-11-22 10:34:00|||||||||30
1637577250000|2021-11-22 10:34:10|137.68|137.64|137.64|137.56|137.68|137.64|137.64|137.54|23606
1637577270000|2021-11-22 10:34:30|137.66|137.58|137.76|137.7|137.82|137.72|137.66|137.58|2130
1637577280000|2021-11-22 10:34:40|||||||||317
1637577290000|2021-11-22 10:34:50|||||||||930
1637577300000|2021-11-22 10:35:00|137.8|137.72|137.8|137.74|137.82|137.74|137.76|137.72|5285
1637577320000|2021-11-22 10:35:20|||||||||725
1637577330000|2021-11-22 10:35:30|137.78|137.72|137.78|137.72|137.78|137.72|137.78|137.7|9684
1637577340000|2021-11-22 10:35:40|||||||||40014
1637577360000|2021-11-22 10:36:00|137.76|137.7|137.58|137.5|137.76|137.7|137.58|137.5|15826
1637577370000|2021-11-22 10:36:10|137.6|137.52|137.62|137.52|137.66|137.54|137.6|137.52|605
1637577380000|2021-11-22 10:36:20|137.64|137.54|137.68|137.58|137.68|137.6|137.64|137.54|7415
1637577390000|2021-11-22 10:36:30||137.6||137.58||137.6||137.58|0
1637577400000|2021-11-22 10:36:40|137.7|137.6|137.84|137.76|137.88|137.78|137.7|137.6|3041
1637577410000|2021-11-22 10:36:50|137.82||137.82||137.82||137.82||0
1637577420000|2021-11-22 10:37:00|137.8|137.72|137.78|137.72|137.82|137.72|137.76|137.72|1695
1637577440000|2021-11-22 10:37:20|137.8|137.74|137.92|137.82|137.96|137.82|137.8|137.74|9371
1637577460000|2021-11-22 10:37:40|||||||||21771
1637577480000|2021-11-22 10:38:00|137.9|137.8|138.08|137.98|138.12|137.98|137.9|137.8|3717
1637577490000|2021-11-22 10:38:10|138.06|137.96|138.04|138|138.1|138|138|137.92|41192
1637577500000|2021-11-22 10:38:20|137.96|137.98|138|137.92|138.04|137.98|137.96|137.92|13018
1637577510000|2021-11-22 10:38:30||137.94||137.94||137.94||137.94|0
1637577520000|2021-11-22 10:38:40|||||||||21759
1637577530000|2021-11-22 10:38:50||137.92||137.94||137.94||137.92|18908
1637577540000|2021-11-22 10:39:00|138.04|137.98|138.2|138.14|138.28|138.14|138.02|137.98|4192
1637577550000|2021-11-22 10:39:10|138.26|138.16|138.3|138.22|138.34|138.22|138.26|138.16|1812
1637577560000|2021-11-22 10:39:20|138.28|138.2|138.24|138.16|138.28|138.2|138.24|138.16|8548
1637577570000|2021-11-22 10:39:30|138.22|138.14|138.14|138.06|138.22|138.14|138.14|138.06|7656
1637577590000|2021-11-22 10:39:50|138.12|138.04|137.98|137.88|138.12|138.04|137.98|137.86|17722
1637577600000|2021-11-22 10:40:00|138.02|137.94|138.06|137.96|138.1|138.02|138.02|137.94|9406
1637577610000|2021-11-22 10:40:10|138.1|137.98|138.1|138|138.3|138.18|138.1|137.98|22691
1637577620000|2021-11-22 10:40:20|138.08|137.98|138.08|137.98|138.08|137.98|138.08|137.98|0
1637577630000|2021-11-22 10:40:30|138.04|137.96|138|137.96|138.08|137.98|137.98|137.94|29967
1637577640000|2021-11-22 10:40:40|138.02|137.98|138.08|137.98|138.08|137.98|138.02|137.96|6151
1637577650000|2021-11-22 10:40:50||138||137.98||138||137.98|0
1637577670000|2021-11-22 10:41:10||138||138||138||138|4732
1637577680000|2021-11-22 10:41:20|138.04|137.98|138.08|137.98|138.08|137.98|138|137.94|8662
1637577690000|2021-11-22 10:41:30|138.04|138|138.18|138.12|138.22|138.12|138.04|138|15519
1637577700000|2021-11-22 10:41:40|138.16|138.1|138.14|138.06|138.16|138.1|138.08|138.02|17754
1637577710000|2021-11-22 10:41:50|138.12|138.02|138.14|138.08|138.14|138.08|138.12|138.02|696
1637577720000|2021-11-22 10:42:00|138.12|138.06|138.12|138.06|138.12|138.06|138.12|138.06|686
1637577730000|2021-11-22 10:42:10|138.14|138.08|138.14|138.06|138.18|138.14|138.14|138.06|3133
1637577740000|2021-11-22 10:42:20|138.1|138.02|138.16|138.06|138.16|138.1|138.08|138.02|4227
1637577750000|2021-11-22 10:42:30|138.14|138.04|138.08|137.98|138.16|138.04|138.06|137.98|20531
1637577760000|2021-11-22 10:42:40|138.06|137.96|138.14|138.06|138.14|138.06|138.02|137.94|1760
1637577770000|2021-11-22 10:42:50|138.16|138.04|138.14|138.06|138.18|138.1|138.14|138.04|5272
1637577780000|2021-11-22 10:43:00|138.12|138.04|138.1|138|138.12|138.04|138.06|137.98|1422
1637577790000|2021-11-22 10:43:10|138.12|138.02|138.74|138.64|138.76|138.64|138.12|138.02|119047
1637577800000|2021-11-22 10:43:20|138.78|138.66|138.82|138.72|138.84|138.72|138.76|138.66|0
1637577810000|2021-11-22 10:43:30||138.7||138.72||138.72||138.7|1299
1637577820000|2021-11-22 10:43:40|138.78|138.7|138.9|138.82|138.92|138.84|138.76|138.68|27527
1637577830000|2021-11-22 10:43:50|138.94|138.84|139.04|138.94|139.04|138.94|138.92|138.84|10879
1637577840000|2021-11-22 10:44:00|139.06|138.96|139.08|139|139.08|139|139.06|138.96|0
1637577850000|2021-11-22 10:44:10|139.12|138.94|139.22|139.08|139.22|139.08|139.1|138.94|12723
1637577860000|2021-11-22 10:44:20|139.2|139.06|139.1|139.04|139.2|139.1|139.1|139|12533
1637577870000|2021-11-22 10:44:30|139.06|139|139.08|139.02|139.08|139.04|139.04|139|2528
1637577880000|2021-11-22 10:44:40|139.1|139.04|139.36|139.24|139.36|139.24|139.1|139.04|5669
1637577890000|2021-11-22 10:44:50|139.24|139.22|139.22|139.1|139.36|139.24|139.16|139|47060
1637577910000|2021-11-22 10:45:10||139.14||139.1||139.14||139.1|1247
1637577920000|2021-11-22 10:45:20|139.2|139.14|139.1|139.02|139.2|139.14|139.1|139.02|8049
1637577930000|2021-11-22 10:45:30|139.08|139|139.08|138.98|139.08|139|139.08|138.98|3294
1637577970000|2021-11-22 10:46:10|139.06|139|139.12|139.02|139.12|139.04|139.02|138.94|15392
1637577980000|2021-11-22 10:46:20|139.08|139|139.12|139.06|139.12|139.06|139.06|138.98|44
1637577990000|2021-11-22 10:46:30|139.1|139.02|139.02|138.86|139.1|139.02|139.02|138.86|10652
1637578000000|2021-11-22 10:46:40|139|138.92|139.02|138.92|139.02|138.94|138.96|138.86|10144
1637578010000|2021-11-22 10:46:50|138.98|138.94|139.02|138.94|139.02|138.94|138.98|138.94|135
1637578030000|2021-11-22 10:47:10|139.04|138.96|139.04|138.96|139.04|138.96|139.04|138.94|4614
1637578040000|2021-11-22 10:47:20|139.06|138.98|139.16|139.08|139.28|139.2|139.06|138.98|66454
1637578060000|2021-11-22 10:47:40|139.18|139.12|139.22|139.1|139.28|139.16|139.18|139.1|2133
1637578070000|2021-11-22 10:47:50||139.16||139.1||139.16||139.1|3744
1637578080000|2021-11-22 10:48:00|139.2|139.12|139.2|139.1|139.2|139.12|139.2|139.1|720
1637578090000|2021-11-22 10:48:10|||||||||17
1637578100000|2021-11-22 10:48:20||139.12||139.12||139.12||139.12|0
1637578110000|2021-11-22 10:48:30|139.18|139.1|139.14|139.02|139.2|139.1|139.14|139|15913
1637578120000|2021-11-22 10:48:40|139.12|139|139.06|138.94|139.12|139|139.06|138.92|8189
1637578130000|2021-11-22 10:48:50||138.92||138.92||138.92||138.92|180
1637578140000|2021-11-22 10:49:00|139.04|138.9|139|138.88|139.04|138.9|139|138.88|0
1637578150000|2021-11-22 10:49:10|139.02|138.9|139.2|139.08|139.2|139.1|139.02|138.9|5667
1637578160000|2021-11-22 10:49:20|139.16|139.1|139.2|139.1|139.28|139.16|139.16|139.06|3257
1637578170000|2021-11-22 10:49:30|139.18|139.08|139.16|139.06|139.18|139.08|139.12|139|31458
1637578180000|2021-11-22 10:49:40|139.12|139.04|138.94|138.8|139.12|139.04|138.94|138.8|4293
1637578190000|2021-11-22 10:49:50|138.92|138.78|139|138.92|139.02|138.92|138.88|138.78|5833
1637578200000|2021-11-22 10:50:00|138.98|138.88|138.88|138.76|138.98|138.88|138.88|138.76|6476
1637578210000|2021-11-22 10:50:10|138.86|138.74|138.88|138.74|138.88|138.76|138.82|138.7|1919
1637578220000|2021-11-22 10:50:20|138.86|138.72|138.96|138.86|138.96|138.86|138.78|138.68|19960
1637578230000|2021-11-22 10:50:30|138.92|138.84|139|138.86|139.02|138.96|138.9|138.84|8929
1637578240000|2021-11-22 10:50:40|139.02|138.88|138.98|138.84|139.08|138.94|138.98|138.84|6921
1637578250000|2021-11-22 10:50:50|138.94|138.8|138.92|138.8|138.94|138.8|138.92|138.78|8800
1637578260000|2021-11-22 10:51:00|138.96|138.82|139.08|139|139.1|139|138.96|138.82|14289
1637578270000|2021-11-22 10:51:10|139.12|139.02|139.22|139.08|139.22|139.08|139.12|139.02|1651
1637578280000|2021-11-22 10:51:20||139.14||139.2||139.2||139.14|7603
1637578290000|2021-11-22 10:51:30|139.28|139.22|139.42|139.3|139.44|139.3|139.28|139.2|1164
1637578300000|2021-11-22 10:51:40|139.44|139.36|139.48|139.4|139.5|139.4|139.44|139.36|0
1637578310000|2021-11-22 10:51:50|139.5||139.5||139.5||139.5||0
1637578320000|2021-11-22 10:52:00|139.48|139.42|139.28|139.14|139.48|139.42|139.26|139.08|116429
1637578330000|2021-11-22 10:52:10|139.26|139.16|139.34|139.24|139.36|139.24|139.26|139.14|7601
1637578340000|2021-11-22 10:52:20|139.32|139.28|139.34|139.3|139.34|139.3|139.32|139.24|1845
1637578350000|2021-11-22 10:52:30|139.38|139.32|139.48|139.34|139.48|139.34|139.38|139.32|4747
1637578360000|2021-11-22 10:52:40|139.5|139.4|139.48|139.38|139.5|139.4|139.4|139.34|8683
1637578380000|2021-11-22 10:53:00|139.46|139.34|139.32|139.2|139.48|139.34|139.32|139.2|16007
1637578390000|2021-11-22 10:53:10|||||||||3000
1637578400000|2021-11-22 10:53:20|139.3|139.22|139.32|139.22|139.34|139.26|139.28|139.2|157597
1637578410000|2021-11-22 10:53:30|139.28||139.32||139.32||139.28||0
1637578420000|2021-11-22 10:53:40|139.34|139.24|139.42|139.32|139.46|139.32|139.34|139.24|0
1637578430000|2021-11-22 10:53:50||139.28||139.28||139.28||139.28|29
1637578440000|2021-11-22 10:54:00|139.4|139.26|139.36|139.24|139.4|139.26|139.28|139.2|17530
1637578450000|2021-11-22 10:54:10|139.32|139.26|139.64|139.54|139.66|139.54|139.32|139.26|20626
1637578460000|2021-11-22 10:54:20|139.62|139.5|139.64|139.54|139.64|139.54|139.62|139.5|20
1637578480000|2021-11-22 10:54:40|139.66|139.56|139.72|139.64|139.76|139.64|139.66|139.56|373
1637578500000|2021-11-22 10:55:00|139.74|139.66|139.78|139.66|139.8|139.66|139.74|139.66|0
1637578510000|2021-11-22 10:55:10|139.76|139.64|139.66|139.54|139.76|139.64|139.66|139.54|7856
1637578520000|2021-11-22 10:55:20|139.64||139.62||139.64||139.6||0
1637578530000|2021-11-22 10:55:30|139.64|139.56|139.72|139.56|139.76|139.62|139.64|139.56|10453
1637578540000|2021-11-22 10:55:40|139.7|139.54|139.66|139.54|139.7|139.54|139.66|139.54|1455
1637578550000|2021-11-22 10:55:50||139.56||139.56||139.56||139.56|0
1637578560000|2021-11-22 10:56:00|139.68|139.58|139.72|139.62|139.72|139.62|139.68|139.58|0
1637578570000|2021-11-22 10:56:10|139.7|139.6|139.66|139.54|139.7|139.6|139.66|139.54|17832
1637578580000|2021-11-22 10:56:20|||||||||5705
1637578590000|2021-11-22 10:56:30||139.56||139.54||139.56||139.54|2385
1637578600000|2021-11-22 10:56:40|139.68|139.56|139.74|139.64|139.74|139.64|139.68|139.56|23104
1637578610000|2021-11-22 10:56:50|139.72|139.62|139.44|139.32|139.72|139.62|139.44|139.3|19490
1637578620000|2021-11-22 10:57:00|139.46|139.3|139.44|139.3|139.46|139.34|139.44|139.28|0
1637578630000|2021-11-22 10:57:10|139.42|139.28|139.42|139.3|139.44|139.3|139.42|139.28|0
1637578660000|2021-11-22 10:57:40|139.4|139.28|139.26|139.14|139.4|139.28|139.26|139.12|11923
1637578670000|2021-11-22 10:57:50|139.24|139.12|139.24|139.12|139.26|139.12|139.22|139.08|0
1637578680000|2021-11-22 10:58:00||139.1||139.1||139.1||139.1|0
1637578690000|2021-11-22 10:58:10||139.12||139.1||139.12||139.1|877
1637578700000|2021-11-22 10:58:20|139.22|139.08|139.2|139.06|139.22|139.08|139.2|139.04|0
1637578710000|2021-11-22 10:58:30|139.18|139.04|139.16|139.04|139.18|139.04|139.16|139.04|20357
1637578720000|2021-11-22 10:58:40|139.02|139.02|139.36|139.22|139.38|139.22|139.02|139|61256
1637578730000|2021-11-22 10:58:50|139.2|139.2|139.3|139.22|139.36|139.22|139.2|139.18|37300
1637578740000|2021-11-22 10:59:00|139.36|139.24|139.36|139.24|139.38|139.26|139.36|139.24|3164
1637578750000|2021-11-22 10:59:10||139.26||139.26||139.26||139.26|0
1637578770000|2021-11-22 10:59:30||139.28||139.28||139.28||139.28|82
1637578780000|2021-11-22 10:59:40|139.4|139.26|139.44|139.32|139.46|139.32|139.4|139.26|401
1637578790000|2021-11-22 10:59:50|139.4|139.3|139.44|139.32|139.44|139.34|139.36|139.28|16283
1637578800000|2021-11-22 11:00:00|139.42|139.3|139.48|139.36|139.5|139.36|139.42|139.28|81
1637578820000|2021-11-22 11:00:20|139.44|139.34|139.44|139.34|139.46|139.34|139.44|139.34|1
1637578830000|2021-11-22 11:00:30|139.46|139.36|139.34|139.26|139.46|139.36|139.34|139.26|8758
1637578840000|2021-11-22 11:00:40|139.32|139.3|139.48|139.36|139.5|139.36|139.32|139.26|22021
1637578850000|2021-11-22 11:00:50|139.5||139.5||139.5||139.5||0
1637578870000|2021-11-22 11:01:10|139.48||139.48||139.48||139.48||550
1637578880000|2021-11-22 11:01:20|139.5||139.48||139.5||139.48||0
1637578890000|2021-11-22 11:01:30|||||||||1434
1637578910000|2021-11-22 11:01:50|139.5|139.4|139.5|139.42|139.5|139.42|139.5|139.36|322
1637578930000|2021-11-22 11:02:10|139.48|139.4|139.4|139.32|139.48|139.42|139.38|139.32|16893
1637578940000|2021-11-22 11:02:20|139.38|139.28|139.18|139.06|139.38|139.28|139.18|139.04|13016
1637578950000|2021-11-22 11:02:30|139.22|139.08|139.2|139.08|139.22|139.08|139.2|139.06|3002
1637578970000|2021-11-22 11:02:50|139.18|139.06|139.18|139.08|139.24|139.12|139.18|139.06|0
1637578980000|2021-11-22 11:03:00|||||||||2500
1637578990000|2021-11-22 11:03:10||139.1||139.1||139.1||139.1|1085
1637579000000|2021-11-22 11:03:20|139.22|139.14|139.36|139.22|139.4|139.22|139.22|139.12|4031
1637579010000|2021-11-22 11:03:30|139.38|139.24|139.48|139.36|139.5|139.36|139.36|139.24|4163
1637579020000|2021-11-22 11:03:40|139.44||139.46||139.48||139.44||16153
1637579030000|2021-11-22 11:03:50|139.48||139.48||139.48||139.48||0
1637579040000|2021-11-22 11:04:00|139.44||139.44||139.44||139.44||0
1637579050000|2021-11-22 11:04:10|139.42|139.38|139.2|139.1|139.42|139.38|139.2|139.06|14051
1637579090000|2021-11-22 11:04:50|||||||||4139
1637579120000|2021-11-22 11:05:20|139.24|139.12|139.3|139.22|139.34|139.24|139.2|139.12|21074
1637579130000|2021-11-22 11:05:30|139.36|139.24|139.36|139.26|139.36|139.26|139.36|139.24|200
1637579160000|2021-11-22 11:06:00|139.4|139.28|139.42|139.32|139.46|139.34|139.4|139.26|214
1637579170000|2021-11-22 11:06:10|139.44|139.34|139.44|139.32|139.44|139.34|139.42|139.32|0
1637579180000|2021-11-22 11:06:20|139.42||139.42||139.42||139.42||0
1637579220000|2021-11-22 11:07:00|||||||||350
1637579230000|2021-11-22 11:07:10|||||||||300
1637579240000|2021-11-22 11:07:20|139.4||139.4||139.4||139.38||0
1637579250000|2021-11-22 11:07:30|||||||||3000
1637579270000|2021-11-22 11:07:50||139.34||139.34||139.34||139.34|0
1637579300000|2021-11-22 11:08:20|139.42|139.36|139.46|139.38|139.46|139.38|139.42|139.36|4888
1637579310000|2021-11-22 11:08:30|||||||||10697
1637579350000|2021-11-22 11:09:10|139.44|139.34|139.38|139.36|139.46|139.38|139.38|139.34|10739
1637579360000|2021-11-22 11:09:20|139.4||139.42||139.44||139.4||1938
1637579380000|2021-11-22 11:09:40|139.44||139.46||139.48||139.44||5063
1637579400000|2021-11-22 11:10:00|139.42||139.44||139.46||139.42||2131
1637579410000|2021-11-22 11:10:10|139.42||139.42||139.42||139.42||1000
1637579430000|2021-11-22 11:10:30|139.46|139.38|139.44|139.38|139.5|139.38|139.44|139.36|629
1637579440000|2021-11-22 11:10:40|139.48|139.4|139.46|139.4|139.5|139.4|139.46|139.4|23725
1637579450000|2021-11-22 11:10:50|139.5||139.46||139.5||139.46||5974
1637579460000|2021-11-22 11:11:00|||||||||2784
1637579470000|2021-11-22 11:11:10|139.44|139.38|139.3|139.22|139.44|139.38|139.3|139.2|27871
1637579480000|2021-11-22 11:11:20|||||||||10775
1637579490000|2021-11-22 11:11:30|139.28|139.2|139.06|138.94|139.28|139.2|139|138.88|11794
1637579500000|2021-11-22 11:11:40|139.04|138.92|139.04|138.96|139.06|138.96|139|138.9|24695
1637579510000|2021-11-22 11:11:50|139.08|138.98|139.08|138.96|139.12|139|139.08|138.96|2349
1637579520000|2021-11-22 11:12:00|139.02|138.94|139.02|138.94|139.04|138.94|138.98|138.94|9232
1637579530000|2021-11-22 11:12:10|138.98|138.92|138.96|138.9|138.98|138.92|138.94|138.9|0
1637579540000|2021-11-22 11:12:20|138.94|138.88|138.92|138.84|138.98|138.88|138.9|138.8|3295
1637579550000|2021-11-22 11:12:30|138.96|138.86|138.98|138.9|138.98|138.9|138.96|138.86|1155
1637579570000|2021-11-22 11:12:50|||||||||19000
1637579610000|2021-11-22 11:13:30|138.96|138.88|138.96|138.84|138.98|138.96|138.86|138.82|57195
1637579620000|2021-11-22 11:13:40|138.98|138.86|138.96|138.86|138.98|138.88|138.96|138.86|0
1637579630000|2021-11-22 11:13:50|138.98|138.88|139.18|139.06|139.18|139.06|138.98|138.88|21534
1637579640000|2021-11-22 11:14:00|139.16|139.04|139.08|139|139.16|139.04|139.08|139|23211
1637579650000|2021-11-22 11:14:10|139|138.98|139.08|138.98|139.1|139|139|138.96|24691
1637579660000|2021-11-22 11:14:20|139.04|139|139.14|139.02|139.16|139.02|139.04|139|7391
1637579670000|2021-11-22 11:14:30|139.16|139.04|139.14|139.04|139.18|139.06|139.12|139.02|0
1637579680000|2021-11-22 11:14:40|139.12|139.02|139.12|139.04|139.12|139.04|139.12|139.02|0
1637579690000|2021-11-22 11:14:50|139.1|139.08|139.12|139.02|139.12|139.08|139.06|139|5232
1637579700000|2021-11-22 11:15:00|139.16|139.06|139.12|139.06|139.18|139.08|139.12|139.06|605
1637579710000|2021-11-22 11:15:10|139.04|139.04|139.06|139.02|139.12|139.04|139.04|139.02|35346
1637579730000|2021-11-22 11:15:30|||||||||360
1637579740000|2021-11-22 11:15:40|139.1|139.04|139.12|139.02|139.14|139.04|139.06|139.02|1868
1637579760000|2021-11-22 11:16:00|||||||||7153
1637579780000|2021-11-22 11:16:20||139||139.02||139.02||139|0
1637579790000|2021-11-22 11:16:30|139.14||139.12||139.14||139.12||0
1637579810000|2021-11-22 11:16:50|139.08|139|139|138.96|139.08|139|139|138.96|11224
1637579830000|2021-11-22 11:17:10|138.98|138.94|138.98|138.94|138.98|138.94|138.98|138.94|10565
1637579850000|2021-11-22 11:17:30|138.96|138.92|138.92|138.84|138.98|138.92|138.92|138.82|7146
1637579860000|2021-11-22 11:17:40|138.9|138.8|138.84|138.72|138.9|138.8|138.84|138.7|824
1637579870000|2021-11-22 11:17:50||138.74||138.72||138.74||138.72|0
1637579890000|2021-11-22 11:18:10|138.78|138.7|138.76|138.68|138.78|138.7|138.74|138.68|13335
1637579900000|2021-11-22 11:18:20|138.74|138.7|138.74|138.66|138.74|138.7|138.74|138.66|5372
1637579910000|2021-11-22 11:18:30|138.72|138.62|138.62|138.52|138.72|138.62|138.62|138.5|303
1637579920000|2021-11-22 11:18:40|138.66|138.54|138.72|138.64|138.76|138.64|138.62|138.5|17702
1637579930000|2021-11-22 11:18:50|138.64|138.66|138.7|138.62|138.72|138.66|138.64|138.62|36309
1637579950000|2021-11-22 11:19:10|||||||||1081
1637579960000|2021-11-22 11:19:20|138.68||138.68||138.68||138.68||0
1637579990000|2021-11-22 11:19:50|138.72|138.64|138.72|138.62|138.72|138.64|138.72|138.62|167
1637580000000|2021-11-22 11:20:00|138.7||138.7||138.7||138.7||850
1637580010000|2021-11-22 11:20:10|138.72|138.64|138.8|138.7|138.8|138.7|138.72|138.64|2105
1637580020000|2021-11-22 11:20:20|138.82|138.72|138.84|138.74|138.88|138.78|138.82|138.72|0
1637580060000|2021-11-22 11:21:00|138.88|138.76|138.9|138.8|138.9|138.8|138.88|138.76|538
1637580070000|2021-11-22 11:21:10|138.88|138.78|138.82|138.76|138.88|138.78|138.82|138.76|6147
1637580100000|2021-11-22 11:21:40|138.84|138.78|138.94|138.84|138.96|138.86|138.82|138.78|768
1637580110000|2021-11-22 11:21:50|138.92||138.92||138.92||138.92||20
1637580140000|2021-11-22 11:22:20|138.9|138.82|138.96|138.86|138.96|138.86|138.86|138.8|5436
1637580150000|2021-11-22 11:22:30|138.98|138.88|139.06|138.94|139.08|138.94|138.98|138.88|13694
1637580160000|2021-11-22 11:22:40|139.04||139.06||139.06||139.04||0
1637580180000|2021-11-22 11:23:00|139.04|138.98|139.18|139.08|139.18|139.08|139.04|138.98|18995
1637580190000|2021-11-22 11:23:10|139.2|139.06|139.16|139.06|139.2|139.06|139.06|139|15545
1637580200000|2021-11-22 11:23:20|139.18|139.08|139.26|139.16|139.28|139.16|139.18|139.08|0
1637580210000|2021-11-22 11:23:30|139.22|139.14|139.06|138.98|139.22|139.14|139.06|138.94|38975
1637580220000|2021-11-22 11:23:40|139.08|139|139.12|139|139.2|139.08|139.08|138.98|6979
1637580240000|2021-11-22 11:24:00|139.1|138.98|139.06|138.98|139.1|138.98|139.06|138.98|35754
1637580250000|2021-11-22 11:24:10|139.08||139.08||139.1||139.08||2501
1637580270000|2021-11-22 11:24:30|139.1|139|139.06|139|139.12|139|139.06|139|0
1637580290000|2021-11-22 11:24:50|139.04|139.02|139.06|139.02|139.06|139.02|139.04|139.02|7981
1637580300000|2021-11-22 11:25:00|139.04|139|138.94|138.82|139.04|139|138.94|138.8|15612
1637580330000|2021-11-22 11:25:30|||||||||225
1637580340000|2021-11-22 11:25:40|138.96|138.84|138.94|138.86|138.98|138.88|138.94|138.82|1000
1637580350000|2021-11-22 11:25:50|||||||||1000
1637580380000|2021-11-22 11:26:20||138.88||138.88||138.88||138.88|0
1637580390000|2021-11-22 11:26:30|||||||||850
1637580400000|2021-11-22 11:26:40|||||||||100
1637580410000|2021-11-22 11:26:50|||||||||3650
1637580420000|2021-11-22 11:27:00|138.98|138.9|138.98|138.9|139|138.9|138.98|138.9|3682
1637580430000|2021-11-22 11:27:10|138.96|138.88|138.98|138.88|138.98|138.88|138.88|138.86|14428
1637580440000|2021-11-22 11:27:20|139|138.9|139.14|139.04|139.14|139.04|139|138.9|6251
1637580450000|2021-11-22 11:27:30|139.16|139.06|138.98|138.9|139.16|139.06|138.98|138.88|15307
1637580470000|2021-11-22 11:27:50|138.96|138.88|138.86|138.74|138.96|138.88|138.86|138.72|4711
1637580480000|2021-11-22 11:28:00||138.76||138.76||138.76||138.76|3571
1637580490000|2021-11-22 11:28:10|||||||||2293
1637580500000|2021-11-22 11:28:20|138.84|138.74|138.82|138.74|138.84|138.74|138.82|138.74|0
1637580510000|2021-11-22 11:28:30||138.72||138.7||138.72||138.7|360
1637580520000|2021-11-22 11:28:40||138.72||138.72||138.72||138.72|0
1637580530000|2021-11-22 11:28:50|138.84|138.7|138.82|138.74|138.86|138.76|138.82|138.7|0
1637580540000|2021-11-22 11:29:00|138.86|138.76|138.86|138.78|138.86|138.78|138.86|138.74|676
1637580550000|2021-11-22 11:29:10|138.82||138.82||138.82||138.82||0
1637580570000|2021-11-22 11:29:30|138.8|138.74|138.82|138.76|138.82|138.76|138.8|138.74|12304
1637580580000|2021-11-22 11:29:40|138.86|138.8|138.84|138.82|138.86|138.82|138.84|138.8|174
1637580590000|2021-11-22 11:29:50|138.82|138.8|138.82|138.8|138.82|138.8|138.82|138.8|144
1637580610000|2021-11-22 11:30:10|138.86||138.86||138.86||138.86||376
1637580620000|2021-11-22 11:30:20|138.84|138.76|138.78|138.74|138.84|138.76|138.78|138.74|2917
1637580650000|2021-11-22 11:30:50|138.8|138.76|138.8|138.74|138.8|138.76|138.8|138.74|3988
1637580670000|2021-11-22 11:31:10|138.78|138.72|138.76|138.66|138.78|138.72|138.72|138.64|20362
1637580680000|2021-11-22 11:31:20|138.74|138.64|138.62|138.52|138.74|138.64|138.54|138.44|9462
1637580690000|2021-11-22 11:31:30|138.64|138.54|138.6|138.52|138.64|138.56|138.58|138.52|12500
1637580700000|2021-11-22 11:31:40|||||||||425
1637580740000|2021-11-22 11:32:20||138.54||138.52||138.54||138.52|0
1637580750000|2021-11-22 11:32:30|138.58|138.5|138.54|138.48|138.58|138.5|138.54|138.46|4180
1637580780000|2021-11-22 11:33:00|138.52|138.46|138.38|138.3|138.52|138.46|138.34|138.28|6080
1637580790000|2021-11-22 11:33:10|138.42|138.32|138.48|138.38|138.5|138.4|138.42|138.3|8408
1637580800000|2021-11-22 11:33:20|138.5|138.4|138.48|138.42|138.5|138.42|138.48|138.4|84
1637580810000|2021-11-22 11:33:30||138.44||138.44||138.44||138.44|750
1637580820000|2021-11-22 11:33:40|138.46|138.42|138.48|138.4|138.48|138.42|138.46|138.4|2601
1637580840000|2021-11-22 11:34:00|138.46||138.46||138.46||138.46||0
1637580850000|2021-11-22 11:34:10|||||||||3000
1637580860000|2021-11-22 11:34:20|138.48||138.48||138.5||138.48||0
1637580870000|2021-11-22 11:34:30|||||||||13720
1637580880000|2021-11-22 11:34:40|138.5|138.42|138.56|138.46|138.56|138.46|138.5|138.42|8596
1637580890000|2021-11-22 11:34:50|138.58||138.54||138.58||138.54||0
1637580900000|2021-11-22 11:35:00|||||||||579
1637580910000|2021-11-22 11:35:10|||||||||10311
1637580920000|2021-11-22 11:35:20|138.52|138.44|138.52|138.46|138.52|138.46|138.52|138.44|3243
1637580930000|2021-11-22 11:35:30|138.5|138.44|138.42|138.38|138.5|138.44|138.42|138.38|9492
1637580940000|2021-11-22 11:35:40|138.4||138.42||138.42||138.4||0
1637580950000|2021-11-22 11:35:50|138.46|138.4|138.76|138.64|138.78|138.64|138.46|138.4|23167
1637580960000|2021-11-22 11:36:00|138.78|138.66|138.74|138.64|138.78|138.68|138.74|138.64|0
1637580980000|2021-11-22 11:36:20|138.72|138.66|138.84|138.74|138.84|138.74|138.7|138.66|1119
1637580990000|2021-11-22 11:36:30|138.82|138.72|138.86|138.76|138.88|138.76|138.82|138.7|0
1637581000000|2021-11-22 11:36:40|138.82|138.74|138.82|138.74|138.84|138.74|138.8|138.74|0
1637581010000|2021-11-22 11:36:50|138.84|138.76|138.84|138.76|138.88|138.76|138.84|138.76|0
1637581030000|2021-11-22 11:37:10|138.82||138.82||138.82||138.82||0
1637581040000|2021-11-22 11:37:20|138.86|138.78|138.82|138.76|138.86|138.78|138.82|138.76|35
1637581070000|2021-11-22 11:37:50|||||||||3575
1637581080000|2021-11-22 11:38:00||138.78||138.78||138.78||138.78|110
1637581090000|2021-11-22 11:38:10|138.8|138.76|138.72|138.66|138.8|138.78|138.72|138.66|28192
1637581100000|2021-11-22 11:38:20|138.7||138.7||138.7||138.7||0
1637581110000|2021-11-22 11:38:30|138.68|138.64|138.7|138.64|138.7|138.64|138.68|138.64|2250
1637581130000|2021-11-22 11:38:50|138.68|138.62|138.56|138.48|138.68|138.62|138.56|138.48|1576
1637581170000|2021-11-22 11:39:30||138.5||138.5||138.5||138.5|1318
1637581200000|2021-11-22 11:40:00|||||||||400
1637581220000|2021-11-22 11:40:20|138.58|138.52|138.76|138.68|138.76|138.68|138.58|138.52|42826
1637581230000|2021-11-22 11:40:30|138.74|138.7|138.68|138.6|138.74|138.7|138.64|138.58|3963
1637581260000|2021-11-22 11:41:00|138.66|138.58|138.58|138.52|138.66|138.58|138.58|138.52|11033
1637581270000|2021-11-22 11:41:10|138.56|138.48|138.54|138.48|138.56|138.48|138.54|138.44|321
1637581280000|2021-11-22 11:41:20|138.58||138.58||138.58||138.58||0
1637581300000|2021-11-22 11:41:40|138.54||138.52||138.54||138.52||0
1637581310000|2021-11-22 11:41:50||138.44||138.44||138.44||138.44|1033
1637581320000|2021-11-22 11:42:00|138.5|138.48|138.52|138.46|138.56|138.48|138.48|138.44|6520
1637581330000|2021-11-22 11:42:10|138.54|138.48|138.58|138.5|138.58|138.54|138.54|138.48|839
1637581340000|2021-11-22 11:42:20|||||||||1428
1637581360000|2021-11-22 11:42:40|138.62|138.52|138.52|138.46|138.66|138.58|138.52|138.46|14799
1637581380000|2021-11-22 11:43:00|138.54|138.48|138.58|138.5|138.62|138.52|138.54|138.46|538
1637581400000|2021-11-22 11:43:20|138.56||138.58||138.58||138.56||0
1637581410000|2021-11-22 11:43:30|138.6|138.52|138.62|138.52|138.62|138.52|138.6|138.52|0
1637581420000|2021-11-22 11:43:40|138.64|138.54|138.76|138.64|138.78|138.68|138.62|138.54|9
1637581430000|2021-11-22 11:43:50|138.78|138.66|138.78|138.68|138.8|138.68|138.78|138.66|3246
1637581440000|2021-11-22 11:44:00|138.76|138.66|138.74|138.66|138.76|138.66|138.72|138.64|0
1637581460000|2021-11-22 11:44:20|138.72||138.74||138.74||138.7||0
1637581470000|2021-11-22 11:44:30|138.72||138.72||138.72||138.72||0
1637581500000|2021-11-22 11:45:00|138.7|138.64|138.6|138.52|138.7|138.64|138.6|138.52|10255
1637581510000|2021-11-22 11:45:10|138.58|138.5|138.58|138.52|138.58|138.52|138.58|138.48|0
1637581560000|2021-11-22 11:46:00|138.56||138.56||138.56||138.56||50
1637581590000|2021-11-22 11:46:30|138.54|138.5|138.46|138.4|138.54|138.5|138.42|138.32|9460
1637581600000|2021-11-22 11:46:40|138.5|138.42|138.56|138.48|138.56|138.48|138.5|138.42|4144
1637581610000|2021-11-22 11:46:50|138.54|138.46|138.52|138.46|138.54|138.46|138.52|138.46|3702
1637581620000|2021-11-22 11:47:00|138.5|138.44|138.4|138.32|138.5|138.44|138.4|138.32|4476
1637581630000|2021-11-22 11:47:10|138.38|138.28|138.28|138.2|138.38|138.28|138.28|138.18|210
1637581640000|2021-11-22 11:47:20|138.26|138.16|138.26|138.18|138.26|138.18|138.24|138.16|0
1637581650000|2021-11-22 11:47:30|||||||||1777
1637581660000|2021-11-22 11:47:40||138.2||138.2||138.2||138.2|300
1637581670000|2021-11-22 11:47:50|138.24|138.22|138.34|138.26|138.34|138.3|138.24|138.22|28158
1637581680000|2021-11-22 11:48:00|138.32||138.32||138.32||138.32||0
1637581690000|2021-11-22 11:48:10|138.34|138.28|138.4|138.32|138.4|138.34|138.34|138.28|3504
1637581700000|2021-11-22 11:48:20|||||||||10063
1637581710000|2021-11-22 11:48:30|138.38||138.38||138.38||138.38||250
1637581730000|2021-11-22 11:48:50|138.36|138.3|138.26|138.16|138.36|138.3|138.22|138.1|32363
1637581740000|2021-11-22 11:49:00|138.28|138.18|138.26|138.2|138.3|138.2|138.24|138.18|3
1637581760000|2021-11-22 11:49:20||138.16||138.14||138.16||138.14|1441
1637581770000|2021-11-22 11:49:30|138.24|138.16|138.18|138.06|138.24|138.16|138.18|138.04|1211
1637581810000|2021-11-22 11:50:10|138.14|138.04|138.12|138.02|138.14|138.04|138.08|138|1107
1637581820000|2021-11-22 11:50:20|138.1|138|138.08|138|138.12|138|138.08|138|5475
1637581830000|2021-11-22 11:50:30|||||||||56792
1637581850000|2021-11-22 11:50:50|||||||||7201
1637581860000|2021-11-22 11:51:00|138.1|138.02|138.26|138.14|138.26|138.16|138.1|138.02|27302
1637581870000|2021-11-22 11:51:10|138.24||138.26||138.26||138.24||300
1637581880000|2021-11-22 11:51:20|138.28|138.16|137.76|137.7|138.72|138.62|137.76|137.7|343347
1637581890000|2021-11-22 11:51:30|137.74|137.68|137.52|137.38|137.74|137.68|137.24|137.14|172442
1637581900000|2021-11-22 11:51:40|137.5|137.4|136.9|136.74|137.52|137.42|136.56|136.48|196063
1637581910000|2021-11-22 11:51:50|136.88|136.76|136.72|136.64|137.38|137.22|136.62|136.46|127179
1637581920000|2021-11-22 11:52:00|136.76|136.66|137.18|137.08|137.34|137.12|136.76|136.66|37507
1637581930000|2021-11-22 11:52:10|137.16|137.06|137.22|137.12|137.3|137.12|137.08|136.88|20536
1637581940000|2021-11-22 11:52:20|137.28|137.16|137.42|137.26|137.44|137.26|137.28|137.16|1107
1637581950000|2021-11-22 11:52:30|137.4|137.28|137.16|137|137.4|137.3|137.12|137|22025
1637581960000|2021-11-22 11:52:40|137.14|137.02|137.22|137.06|137.32|137.06|137.12|137.02|28523
1637581970000|2021-11-22 11:52:50||137.08||137.06||137.08||137.06|0
1637581980000|2021-11-22 11:53:00|137.16|137.04|136.86|136.7|137.16|137.06|136.86|136.66|34236
1637581990000|2021-11-22 11:53:10|136.92|136.72|136.86|136.74|136.92|136.76|136.86|136.72|0
1637582000000|2021-11-22 11:53:20|136.84|136.72|136.66|136.56|136.84|136.72|136.56|136.44|11072
1637582010000|2021-11-22 11:53:30|136.5|136.54|136.5|136.4|136.64|136.54|136.48|136.34|36300
1637582020000|2021-11-22 11:53:40|136.56|136.42|136.54|136.44|136.62|136.44|136.54|136.42|1571
1637582030000|2021-11-22 11:53:50|136.62|136.46|136.56|136.44|136.64|136.46|136.56|136.42|94
1637582040000|2021-11-22 11:54:00|136.62|136.42|136.34|136.18|136.62|136.42|136.28|136.1|19531
1637582050000|2021-11-22 11:54:10|136.32|136.12|136.24|136.12|136.32|136.12|136.24|136.1|1799
1637582060000|2021-11-22 11:54:20|136.22|136.1|136.16|136.06|136.28|136.1|136.06|136.04|10651
1637582070000|2021-11-22 11:54:30|136.14|136.04|136.1|136|136.14|136.04|136.1|136|6659
1637582080000|2021-11-22 11:54:40|136.08|135.94|135.6|135.4|136.08|135.96|135.5|135.34|28454
1637582090000|2021-11-22 11:54:50|135.62|135.42|135.76|135.64|135.86|135.64|135.62|135.42|17240
1637582100000|2021-11-22 11:55:00|135.82|135.66|136.02|135.84|136.02|135.84|135.82|135.66|2494
1637582110000|2021-11-22 11:55:10|136.04|135.86|136.02|135.9|136.16|136|136.02|135.86|31344
1637582120000|2021-11-22 11:55:20||135.92||135.92||135.92||135.92|0
1637582130000|2021-11-22 11:55:30|136.04|135.96|136.3|136.16|136.32|136.16|136.04|135.96|22301
1637582140000|2021-11-22 11:55:40|136.36|136.18|136.1|135.96|136.36|136.18|136.1|135.9|23910
1637582150000|2021-11-22 11:55:50|||||||||14616
1637582160000|2021-11-22 11:56:00|136.08|135.94|136.08|135.92|136.08|135.94|136.08|135.86|0
1637582170000|2021-11-22 11:56:10|136.06|135.9|136.04|135.92|136.06|135.92|136.04|135.9|0
1637582180000|2021-11-22 11:56:20|136.06|135.94|136.06|135.94|136.06|135.94|136.06|135.94|20
1637582190000|2021-11-22 11:56:30|136.1|135.96|136.26|136.1|136.28|136.1|136.1|135.96|34723
1637582220000|2021-11-22 11:57:00|136.24|136.08|136.1|135.94|136.24|136.08|136.02|135.78|22587
1637582230000|2021-11-22 11:57:10|136.12|135.96|136.12|135.98|136.18|135.98|136.12|135.96|0
1637582240000|2021-11-22 11:57:20|136.1|136|136.1|135.96|136.1|136|136.1|135.96|0
1637582250000|2021-11-22 11:57:30|136.08|135.94|135.86|135.7|136.08|135.94|135.82|135.6|16136
1637582260000|2021-11-22 11:57:40|135.88||135.88||135.9||135.88||0
1637582270000|2021-11-22 11:57:50|135.9|135.72|136.04|135.84|136.14|135.84|135.9|135.72|9816
1637582280000|2021-11-22 11:58:00|136.02|135.82|135.92|135.74|136.02|135.82|135.92|135.72|3579
1637582310000|2021-11-22 11:58:30|135.9|135.72|135.88|135.7|135.9|135.72|135.88|135.68|0
1637582320000|2021-11-22 11:58:40|135.86|135.68|135.84|135.68|135.86|135.68|135.84|135.68|28
1637582330000|2021-11-22 11:58:50|135.82|135.66|135.9|135.8|136|135.8|135.78|135.66|6109
1637582340000|2021-11-22 11:59:00|136|135.82|136.1|135.92|136.12|135.92|136|135.82|85
1637582350000|2021-11-22 11:59:10|136.08|135.9|136.06|135.94|136.14|135.94|136.06|135.88|5
1637582360000|2021-11-22 11:59:20|136.04||136.06||136.06||136.04||30
1637582380000|2021-11-22 11:59:40|136.1|136|136.22|136.06|136.34|136.1|136.1|135.96|13175
1637582390000|2021-11-22 11:59:50|136.2||136.16||136.2||136.16||10356
1637582400000|2021-11-22 12:00:00|136.2|136.08|136.28|136.12|136.28|136.12|136.2|136.08|10730
1637582410000|2021-11-22 12:00:10|136.26|136.08|136.18|136.06|136.26|136.08|136.16|136.04|4387
1637582430000|2021-11-22 12:00:30|136.16||136.14||136.18||136.14||43
1637582470000|2021-11-22 12:01:10|136.12|136.04|135.96|135.8|136.12|136.04|135.94|135.74|12975
1637582490000|2021-11-22 12:01:30|135.94||135.92||135.94||135.92||0
1637582500000|2021-11-22 12:01:40|135.9|135.76|135.88|135.74|135.9|135.76|135.88|135.74|10839
1637582510000|2021-11-22 12:01:50|||||||||2000
1637582520000|2021-11-22 12:02:00|135.92|135.76|135.94|135.82|135.94|135.82|135.92|135.76|1407
1637582530000|2021-11-22 12:02:10|135.9||135.9||135.9||135.9||40
1637582540000|2021-11-22 12:02:20|135.94|135.84|136.04|135.92|136.06|135.92|135.94|135.84|10608
1637582550000|2021-11-22 12:02:30|136.02|135.84|135.98|135.82|136.02|135.84|135.98|135.82|2705
1637582560000|2021-11-22 12:02:40|135.96|135.92|135.94|135.78|135.96|135.92|135.94|135.76|527
1637582570000|2021-11-22 12:02:50|135.96|135.8|135.94|135.8|135.96|135.8|135.94|135.8|0
1637582580000|2021-11-22 12:03:00||135.82||135.82||135.82||135.82|0
1637582590000|2021-11-22 12:03:10|135.92||135.92||135.92||135.92||0
1637582610000|2021-11-22 12:03:30|135.94|135.94|135.78|135.66|135.96|135.94|135.78|135.66|30802
1637582620000|2021-11-22 12:03:40|135.8|135.68|135.96|135.8|135.96|135.8|135.8|135.68|5236
1637582630000|2021-11-22 12:03:50|||||||||2000
1637582640000|2021-11-22 12:04:00|135.94|135.78|135.9|135.78|135.94|135.78|135.86|135.64|17837
1637582650000|2021-11-22 12:04:10|135.76|135.76|135.86|135.72|135.9|135.76|135.76|135.66|9021
1637582660000|2021-11-22 12:04:20|135.88|135.74|135.82|135.74|135.88|135.76|135.82|135.72|0
1637582670000|2021-11-22 12:04:30|||||||||5000
1637582680000|2021-11-22 12:04:40||135.7||135.68||135.7||135.68|219
1637582690000|2021-11-22 12:04:50|135.8|135.66|135.72|135.58|135.8|135.66|135.72|135.56|10
1637582700000|2021-11-22 12:05:00|135.74|135.62|135.74|135.64|135.74|135.64|135.74|135.62|64
1637582710000|2021-11-22 12:05:10|135.78|135.66|135.88|135.74|135.94|135.86|135.78|135.66|25373
1637582720000|2021-11-22 12:05:20|135.9|135.76|135.9|135.78|135.92|135.78|135.9|135.74|0
1637582730000|2021-11-22 12:05:30|135.92|135.76|135.94|135.82|135.94|135.82|135.9|135.76|3000
1637582740000|2021-11-22 12:05:40|135.96|135.84|135.96|135.8|136.02|135.88|135.96|135.76|425
1637582750000|2021-11-22 12:05:50|135.94|135.82|135.96|135.82|136|135.86|135.92|135.78|0
1637582760000|2021-11-22 12:06:00|135.94|135.8|135.94|135.8|135.96|135.82|135.92|135.78|0
1637582800000|2021-11-22 12:06:40|||||||||23849
1637582820000|2021-11-22 12:07:00||135.82||135.82||135.82||135.82|0
1637582850000|2021-11-22 12:07:30|135.92||135.92||135.92||135.92||103
1637582860000|2021-11-22 12:07:40|135.9|135.78|135.72|135.56|135.9|135.8|135.72|135.54|1919
1637582870000|2021-11-22 12:07:50|135.7|135.52|135.68|135.56|135.7|135.56|135.68|135.48|0
1637582890000|2021-11-22 12:08:10|||||||||11540
1637582900000|2021-11-22 12:08:20|||||||||192
1637582910000|2021-11-22 12:08:30|135.66|135.5|135.6|135.44|135.66|135.5|135.6|135.42|1988
1637582920000|2021-11-22 12:08:40|135.62|135.46|135.66|135.54|135.72|135.56|135.62|135.46|14664
1637582930000|2021-11-22 12:08:50|135.68|135.56|135.68|135.54|135.7|135.56|135.68|135.54|0
1637582940000|2021-11-22 12:09:00|135.7|135.56|135.72|135.58|135.74|135.6|135.7|135.52|1500
1637582960000|2021-11-22 12:09:20|||||||||1057
1637582970000|2021-11-22 12:09:30|135.68|135.56|135.72|135.58|135.74|135.58|135.68|135.54|15
1637582990000|2021-11-22 12:09:50|135.76|135.6|135.78|135.68|135.78|135.68|135.72|135.6|3963
1637583000000|2021-11-22 12:10:00|135.8|135.66|135.9|135.76|135.9|135.76|135.8|135.66|2397
1637583010000|2021-11-22 12:10:10|135.88|135.72|135.84|135.7|135.88|135.72|135.84|135.68|0
1637583020000|2021-11-22 12:10:20|||||||||8847
1637583030000|2021-11-22 12:10:30||135.72||135.72||135.72||135.72|0
1637583040000|2021-11-22 12:10:40|135.86|135.74|135.84|135.74|136|135.86|135.84|135.66|26450
1637583050000|2021-11-22 12:10:50||135.76||135.76||135.76||135.76|5000
1637583060000|2021-11-22 12:11:00|135.88|135.78|136|135.88|136.14|135.96|135.88|135.78|4555
1637583070000|2021-11-22 12:11:10|135.98|135.82|136|135.88|136|135.88|135.94|135.78|0
1637583080000|2021-11-22 12:11:20|135.98|135.8|135.9|135.82|135.98|135.82|135.9|135.74|14206
1637583100000|2021-11-22 12:11:40|135.88|135.76|135.84|135.76|135.88|135.76|135.84|135.74|100
1637583130000|2021-11-22 12:12:10|135.86|135.78|135.94|135.82|136.04|135.88|135.86|135.76|26867
1637583140000|2021-11-22 12:12:20|135.96|135.94|136|135.86|136|135.94|135.94|135.82|17035
1637583150000|2021-11-22 12:12:30|135.98|135.82|135.96|135.82|136|135.84|135.96|135.82|0
1637583160000|2021-11-22 12:12:40|||||||||3651
1637583170000|2021-11-22 12:12:50|135.9||135.9||135.9||135.88||0
1637583180000|2021-11-22 12:13:00|135.88|135.78|135.74|135.6|135.88|135.78|135.74|135.58|4632
1637583190000|2021-11-22 12:13:10|135.72|135.56|135.7|135.58|135.72|135.58|135.68|135.56|183049
1637583200000|2021-11-22 12:13:20|135.72|135.76|135.8|135.7|135.88|135.76|135.72|135.58|49012
1637583210000|2021-11-22 12:13:30|135.82|135.82|135.96|135.88|136|135.88|135.82|135.7|92258
1637583220000|2021-11-22 12:13:40|135.98|135.9|136.16|136.06|136.24|136.1|135.98|135.9|21729
1637583230000|2021-11-22 12:13:50|136.14|136.04|136.14|136|136.14|136.04|136.14|136|0
1637583240000|2021-11-22 12:14:00|136.12|135.98|135.98|135.84|136.12|136|135.98|135.8|7875
1637583250000|2021-11-22 12:14:10|136|135.86|136.06|135.96|136.08|135.96|135.98|135.86|2927
1637583270000|2021-11-22 12:14:30|||||||||21928
1637583280000|2021-11-22 12:14:40|136.04|135.94|136.06|135.96|136.08|136.06|136.04|135.92|32050
1637583300000|2021-11-22 12:15:00|136.08|136|136.1|136|136.1|136.02|136.06|135.98|1227
1637583310000|2021-11-22 12:15:10|136.08|135.96|136.1|135.98|136.12|136.1|136.08|135.96|46900
1637583320000|2021-11-22 12:15:20|136.14||136.1||136.14||136.1||0
1637583330000|2021-11-22 12:15:30|136.08|135.96|136|135.86|136.08|135.96|136|135.84|5748
1637583340000|2021-11-22 12:15:40|135.98|135.84|135.9|135.84|135.98|135.84|135.9|135.84|5021
1637583360000|2021-11-22 12:16:00||135.82||135.78||135.82||135.76|1362
1637583380000|2021-11-22 12:16:20|135.92|135.8|136|135.9|136|135.9|135.92|135.8|7539
1637583390000|2021-11-22 12:16:30|136.02|135.92|136.04|135.94|136.08|135.98|136.02|135.92|3953
1637583400000|2021-11-22 12:16:40|136.02|135.9|136.02|135.9|136.02|135.92|136.02|135.88|726
1637583420000|2021-11-22 12:17:00|136||136||136||135.98||3654
1637583430000|2021-11-22 12:17:10|136.02|135.92|136.02|135.98|136.04|136.02|136.02|135.92|20000
1637583450000|2021-11-22 12:17:30|136|135.92|136|135.92|136|135.98|136|135.9|92386
1637583460000|2021-11-22 12:17:40||135.9||135.9||135.9||135.9|0
1637583480000|2021-11-22 12:18:00|135.98|135.88|135.92|135.82|135.98|135.94|135.92|135.8|13380
1637583490000|2021-11-22 12:18:10|135.96|135.84|135.98|135.9|136.02|135.9|135.96|135.84|4632
1637583520000|2021-11-22 12:18:40||135.86||135.92||135.92||135.86|1556
1637583540000|2021-11-22 12:19:00|135.96|135.9|136.02|135.9|136.04|135.9|135.88|135.74|5268
1637583550000|2021-11-22 12:19:10|136.04|135.86|135.96|135.84|136.04|135.88|135.96|135.84|0
1637583560000|2021-11-22 12:19:20|135.98|135.86|135.94|135.86|135.98|135.86|135.94|135.86|0
1637583590000|2021-11-22 12:19:50|135.98|135.88|136.22|136.1|136.28|136.16|135.98|135.88|1329
1637583600000|2021-11-22 12:20:00||136.12||136.12||136.12||136.1|5
1637583610000|2021-11-22 12:20:10|136.2|136.08|136.2|136.1|136.2|136.1|136.2|136.08|750
1637583620000|2021-11-22 12:20:20|136.22|136.12|136.2|136.06|136.24|136.14|136.14|136|15067
1637583630000|2021-11-22 12:20:30|136.18|136.04|136.06|135.94|136.18|136.04|136.04|135.92|7940
1637583640000|2021-11-22 12:20:40|136.08|135.96|136.08|135.98|136.08|135.98|136.08|135.96|0
1637583650000|2021-11-22 12:20:50|136.12|136|136.22|136.1|136.22|136.1|136.12|136|901
1637583660000|2021-11-22 12:21:00|136.26|136.12|136.34|136.22|136.36|136.22|136.26|136.12|4764
1637583670000|2021-11-22 12:21:10||136.24||136.26||136.26||136.24|0
1637583680000|2021-11-22 12:21:20|136.32|136.2|136.18|136.1|136.32|136.2|136.18|136.1|14318
1637583690000|2021-11-22 12:21:30|||||||||1256
1637583720000|2021-11-22 12:22:00|136.2|136.2|136.16|136.02|136.3|136.2|136.16|136|41631
1637583730000|2021-11-22 12:22:10|136.14|136|136.06|135.96|136.14|136|136.06|135.96|15672
1637583740000|2021-11-22 12:22:20|136.04|135.92|135.96|135.86|136.04|135.92|135.92|135.8|4952
1637583750000|2021-11-22 12:22:30|135.94|135.84|135.86|135.76|135.94|135.84|135.86|135.72|13562
1637583770000|2021-11-22 12:22:50|135.84||135.86||135.86||135.84||0
1637583800000|2021-11-22 12:23:20|135.88|135.78|135.96|135.82|136.02|135.92|135.88|135.78|8701
1637583810000|2021-11-22 12:23:30|135.94|135.8|135.84|135.76|135.94|135.8|135.84|135.76|359
1637583820000|2021-11-22 12:23:40|||||||||66
1637583840000|2021-11-22 12:24:00||135.78||135.78||135.78||135.78|0
1637583860000|2021-11-22 12:24:20|135.88|135.8|135.88|135.76|136.04|135.88|135.88|135.76|2446
1637583870000|2021-11-22 12:24:30|135.9|135.78|135.86|135.76|135.94|135.82|135.86|135.76|1939
1637583880000|2021-11-22 12:24:40|135.9|135.78|135.84|135.68|135.9|135.78|135.84|135.68|2060
1637583890000|2021-11-22 12:24:50|135.82|135.7|135.8|135.68|135.82|135.7|135.8|135.68|0
1637583900000|2021-11-22 12:25:00|135.78|135.66|135.76|135.66|135.8|135.66|135.72|135.56|1500
1637583910000|2021-11-22 12:25:10|135.74|135.64|135.74|135.62|135.74|135.64|135.74|135.62|0
1637583920000|2021-11-22 12:25:20|135.76|135.64|135.76|135.64|135.76|135.64|135.76|135.64|0
1637583930000|2021-11-22 12:25:30|135.74|135.66|135.74|135.66|135.74|135.66|135.74|135.66|2926
1637583940000|2021-11-22 12:25:40|135.76|135.64|135.68|135.58|135.76|135.64|135.66|135.52|8991
1637583950000|2021-11-22 12:25:50|135.72|135.6|135.68|135.6|135.76|135.62|135.68|135.58|254
1637583980000|2021-11-22 12:26:20|135.72|135.58|135.88|135.74|135.9|135.74|135.72|135.56|8950
1637583990000|2021-11-22 12:26:30|135.86||135.84||135.86||135.84||1000
1637584000000|2021-11-22 12:26:40|135.82|135.72|135.8|135.7|135.82|135.72|135.8|135.7|14344
1637584010000|2021-11-22 12:26:50|135.82|135.74|135.84|135.76|135.84|135.76|135.82|135.74|7
1637584050000|2021-11-22 12:27:30|||||||||4387
1637584060000|2021-11-22 12:27:40|135.86|135.78|135.94|135.82|135.96|135.82|135.86|135.78|853
1637584070000|2021-11-22 12:27:50|135.96|135.84|135.94|135.82|135.98|135.86|135.94|135.82|390
1637584080000|2021-11-22 12:28:00|135.96|135.84|136.02|135.92|136.04|135.92|135.96|135.84|1789
1637584090000|2021-11-22 12:28:10|136||136.02||136.02||136||0
1637584100000|2021-11-22 12:28:20|||||||||722
1637584130000|2021-11-22 12:28:50|136|135.88|135.98|135.92|136|135.92|135.98|135.86|10077
1637584140000|2021-11-22 12:29:00|135.94|135.86|135.9|135.86|135.96|135.86|135.9|135.78|992
1637584160000|2021-11-22 12:29:20|135.88|135.78|135.84|135.76|135.88|135.78|135.84|135.74|11
1637584180000|2021-11-22 12:29:40|135.82|135.74|135.84|135.74|135.84|135.74|135.82|135.74|0
1637584190000|2021-11-22 12:29:50|135.82|135.76|135.82|135.76|135.82|135.76|135.82|135.76|50
1637584200000|2021-11-22 12:30:00|135.84||135.82||135.84||135.82||0
1637584210000|2021-11-22 12:30:10|135.8|135.74|135.82|135.72|135.82|135.74|135.66|135.54|38944
1637584220000|2021-11-22 12:30:20|135.86|135.82|135.92|135.82|135.92|135.86|135.82|135.74|5685
1637584230000|2021-11-22 12:30:30|135.96|135.84|136.08|136|136.1|136.02|135.96|135.84|3249
1637584240000|2021-11-22 12:30:40|136.06|135.98|136|135.88|136.06|135.98|135.98|135.82|7216
1637584260000|2021-11-22 12:31:00||135.84||135.86||135.86||135.84|57
1637584270000|2021-11-22 12:31:10|136.02|135.88|135.9|135.78|136.02|135.9|135.88|135.74|14393
1637584280000|2021-11-22 12:31:20|135.92|135.8|135.96|135.86|135.96|135.86|135.92|135.8|5000
1637584310000|2021-11-22 12:31:50|135.94|135.84|135.94|135.82|135.94|135.84|135.94|135.82|9188
1637584320000|2021-11-22 12:32:00|135.92||135.92||135.92||135.92||100
1637584340000|2021-11-22 12:32:20||135.84||135.84||135.84||135.84|0
1637584350000|2021-11-22 12:32:30|||||||||878
1637584360000|2021-11-22 12:32:40|135.96|135.86|135.96|135.88|135.96|135.88|135.96|135.86|1001
1637584370000|2021-11-22 12:32:50|135.94|135.86|135.94|135.86|135.94|135.86|135.94|135.86|368
1637584390000|2021-11-22 12:33:10|135.96|135.88|135.96|135.88|135.96|135.88|135.96|135.88|0
1637584410000|2021-11-22 12:33:30|135.94|135.86|135.9|135.8|135.94|135.86|135.9|135.8|2847
1637584420000|2021-11-22 12:33:40|||||||||952
1637584440000|2021-11-22 12:34:00|135.92|135.82|135.94|135.84|135.96|135.84|135.92|135.82|0
1637584460000|2021-11-22 12:34:20|135.96|135.86|135.96|135.88|135.96|135.88|135.94|135.86|1153
1637584500000|2021-11-22 12:35:00|136|135.9|135.96|135.88|136.02|135.9|135.96|135.88|738
1637584510000|2021-11-22 12:35:10|||||||||750
1637584530000|2021-11-22 12:35:30|135.94|135.86|135.92|135.8|135.98|135.86|135.9|135.78|8844
1637584540000|2021-11-22 12:35:40|135.9|135.78|135.84|135.72|135.9|135.78|135.82|135.72|22000
1637584550000|2021-11-22 12:35:50||135.74||135.74||135.74||135.74|0
1637584560000|2021-11-22 12:36:00|135.82|135.72|135.76|135.66|135.82|135.72|135.76|135.66|5203
1637584570000|2021-11-22 12:36:10|135.72|135.64|135.72|135.62|135.72|135.64|135.72|135.62|0
1637584580000|2021-11-22 12:36:20|135.7||135.7||135.7||135.7||0
1637584590000|2021-11-22 12:36:30|135.68||135.68||135.7||135.68||0
1637584600000|2021-11-22 12:36:40|||||||||122140
1637584610000|2021-11-22 12:36:50|135.7||135.7||135.7||135.7||551
1637584620000|2021-11-22 12:37:00|135.72|135.64|135.76|135.64|135.78|135.7|135.72|135.64|7969
1637584630000|2021-11-22 12:37:10|135.74|135.62|135.78|135.68|135.78|135.68|135.7|135.62|3131
1637584640000|2021-11-22 12:37:20|135.74|135.7|135.8|135.7|135.8|135.7|135.74|135.68|53
1637584650000|2021-11-22 12:37:30|135.82|135.72|135.98|135.88|135.98|135.88|135.8|135.72|3189
1637584660000|2021-11-22 12:37:40|135.96|135.86|136|135.9|136.02|135.9|135.96|135.84|0
1637584680000|2021-11-22 12:38:00|136.02|135.92|135.96|135.82|136.02|135.92|135.92|135.8|10407
1637584690000|2021-11-22 12:38:10|135.94|135.84|135.96|135.88|136.02|135.9|135.94|135.84|0
1637584700000|2021-11-22 12:38:20|||||||||3143
1637584710000|2021-11-22 12:38:30||135.86||135.86||135.86||135.86|0
1637584720000|2021-11-22 12:38:40||135.88||135.88||135.88||135.88|7
1637584730000|2021-11-22 12:38:50|136|135.98|136.08|135.94|136.18|136.12|135.96|135.92|301354
1637584740000|2021-11-22 12:39:00|136.1|135.96|136.08|135.96|136.2|136.12|136.08|135.96|11703
1637584750000|2021-11-22 12:39:10|136.06|135.98|136.04|135.98|136.06|135.98|136.04|135.98|0
1637584770000|2021-11-22 12:39:30|136.02|135.96|136|135.96|136.02|135.96|136|135.96|58
1637584780000|2021-11-22 12:39:40|136.04|135.94|135.92|135.78|136.04|135.94|135.82|135.7|8216
1637584790000|2021-11-22 12:39:50|135.9|135.76|135.9|135.76|135.92|135.78|135.88|135.76|17209
1637584800000|2021-11-22 12:40:00|135.92|135.9|135.88|135.78|135.94|135.9|135.88|135.76|10564
1637584820000|2021-11-22 12:40:20|135.86|135.76|135.84|135.74|135.86|135.76|135.8|135.74|0
1637584850000|2021-11-22 12:40:50|135.8|135.7|135.74|135.62|135.8|135.7|135.74|135.58|3440
1637584860000|2021-11-22 12:41:00|135.72|135.6|135.66|135.56|135.72|135.62|135.66|135.56|620
1637584880000|2021-11-22 12:41:20|135.68|135.58|135.7|135.58|135.7|135.58|135.68|135.56|0
1637584900000|2021-11-22 12:41:40|135.72|135.6|135.82|135.7|135.82|135.7|135.72|135.6|3202
1637584920000|2021-11-22 12:42:00|135.8|135.68|135.8|135.68|135.8|135.68|135.8|135.68|0
1637584930000|2021-11-22 12:42:10|135.78|135.66|135.78|135.68|135.82|135.68|135.7|135.58|0
1637584940000|2021-11-22 12:42:20|135.8|135.66|135.78|135.68|135.8|135.68|135.78|135.64|0
1637584960000|2021-11-22 12:42:40|135.76|135.66|135.76|135.68|135.76|135.68|135.76|135.66|20100
1637584980000|2021-11-22 12:43:00||135.66||135.68||135.68||135.66|28
1637584990000|2021-11-22 12:43:10|135.78|135.8|135.98|135.88|135.98|135.88|135.78|135.68|98832
1637585000000|2021-11-22 12:43:20|135.96||135.96||135.96||135.96||0
1637585010000|2021-11-22 12:43:30|135.98|135.9|135.88|135.76|136|135.9|135.86|135.74|14877
1637585020000|2021-11-22 12:43:40|||||||||7189
1637585030000|2021-11-22 12:43:50|135.86|135.9|135.94|135.86|135.94|135.92|135.86|135.84|12970
1637585040000|2021-11-22 12:44:00|135.92|135.82|135.94|135.82|135.94|135.82|135.92|135.8|0
1637585050000|2021-11-22 12:44:10|135.92|135.8|135.92|135.8|135.92|135.8|135.9|135.78|400
1637585060000|2021-11-22 12:44:20|135.94|135.94|135.86|135.74|135.96|135.94|135.86|135.74|26356
1637585070000|2021-11-22 12:44:30|135.88|135.8|135.92|135.8|135.94|135.82|135.88|135.8|20
1637585080000|2021-11-22 12:44:40|135.9|135.76|135.9|135.78|135.92|135.78|135.9|135.76|0
1637585100000|2021-11-22 12:45:00|135.88|135.76|135.86|135.76|135.88|135.76|135.86|135.74|0
1637585110000|2021-11-22 12:45:10||135.74||135.76||135.76||135.74|100
1637585120000|2021-11-22 12:45:20|135.88|135.8|135.86|135.8|135.88|135.8|135.86|135.8|343
1637585130000|2021-11-22 12:45:30|135.88|135.9|135.9|135.8|135.94|135.9|135.88|135.8|22070
1637585140000|2021-11-22 12:45:40|135.88|135.78|135.88|135.78|135.9|135.78|135.86|135.72|2992
1637585160000|2021-11-22 12:46:00|135.86|135.76|135.8|135.66|135.86|135.76|135.8|135.66|3183
1637585170000|2021-11-22 12:46:10||135.68||135.68||135.68||135.68|73
1637585180000|2021-11-22 12:46:20|135.78|135.66|135.74|135.64|135.78|135.68|135.74|135.64|8
1637585200000|2021-11-22 12:46:40|135.76|135.66|135.8|135.68|135.8|135.68|135.76|135.66|1632
1637585210000|2021-11-22 12:46:50|135.76||135.78||135.78||135.76||0
1637585230000|2021-11-22 12:47:10|135.8|135.7|135.84|135.74|135.86|135.76|135.78|135.7|4835
1637585240000|2021-11-22 12:47:20|135.86||135.86||135.86||135.86||0
1637585250000|2021-11-22 12:47:30|135.84||135.82||135.86||135.82||174
1637585290000|2021-11-22 12:48:10|135.8|135.7|135.82|135.72|135.82|135.72|135.8|135.7|1901
1637585300000|2021-11-22 12:48:20|135.8|135.7|135.8|135.74|135.8|135.74|135.8|135.7|1500
1637585310000|2021-11-22 12:48:30|||||||||4000
1637585320000|2021-11-22 12:48:40|135.82|135.76|136.04|135.92|136.06|136.02|135.82|135.76|225294
1637585330000|2021-11-22 12:48:50|136.02|135.88|136.02|135.9|136.02|135.9|136.02|135.88|0
1637585340000|2021-11-22 12:49:00|135.96|135.88|136.06|135.94|136.06|135.94|135.96|135.88|2856
1637585350000|2021-11-22 12:49:10|||||||||101
1637585370000|2021-11-22 12:49:30||135.96||135.98||135.98||135.96|0
1637585380000|2021-11-22 12:49:40|136.1|136|136.26|136.16|136.28|136.24|136.1|136|34053
1637585400000|2021-11-22 12:50:00|136.22|136.2|136.24|136.2|136.26|136.2|136.22|136.2|19
1637585410000|2021-11-22 12:50:10|136.22|136.18|136.22|136.12|136.24|136.18|136.2|136.08|12799
1637585420000|2021-11-22 12:50:20|136.18|136.08|136.16|136.02|136.22|136.12|136.08|135.96|93827
1637585430000|2021-11-22 12:50:30|136.14|136.04|136.12|136|136.14|136.04|136.08|136|1603
1637585440000|2021-11-22 12:50:40|136.14|136.02|135.94|135.88|136.16|136.14|135.9|135.76|245089
1637585460000|2021-11-22 12:51:00|135.96|135.9|135.96|135.9|135.96|135.9|135.96|135.9|5570
1637585470000|2021-11-22 12:51:10|135.94||135.94||135.94||135.94||0
1637585480000|2021-11-22 12:51:20|||||||||200
1637585490000|2021-11-22 12:51:30|||||||||139
1637585500000|2021-11-22 12:51:40|135.92|135.88|135.94|135.88|135.94|135.88|135.92|135.88|595
1637585510000|2021-11-22 12:51:50|135.92|135.84|135.92|135.84|135.92|135.84|135.92|135.84|594
1637585520000|2021-11-22 12:52:00||135.86||135.86||135.86||135.86|0
1637585540000|2021-11-22 12:52:20|||||||||328
1637585550000|2021-11-22 12:52:30|135.9|135.84|135.82|135.74|135.9|135.84|135.8|135.72|5399
1637585560000|2021-11-22 12:52:40|135.8|135.72|135.76|135.64|135.8|135.72|135.74|135.62|1763
1637585570000|2021-11-22 12:52:50|135.74|135.66|135.8|135.7|135.82|135.74|135.74|135.66|1525
1637585580000|2021-11-22 12:53:00|135.84|135.68|135.82|135.72|135.84|135.76|135.82|135.66|110
1637585590000|2021-11-22 12:53:10|135.84||135.84||135.84||135.84||6217
1637585600000|2021-11-22 12:53:20|135.82|135.7|135.84|135.72|135.84|135.72|135.8|135.7|0
1637585610000|2021-11-22 12:53:30||135.74||135.76||135.76||135.74|2189
1637585620000|2021-11-22 12:53:40|135.88|135.78|135.88|135.82|135.88|135.82|135.88|135.78|1139
1637585630000|2021-11-22 12:53:50|135.92||135.88||135.92||135.88||0
1637585640000|2021-11-22 12:54:00|||||||||745
1637585650000|2021-11-22 12:54:10|||||||||5
1637585670000|2021-11-22 12:54:30|135.86|135.8|135.84|135.72|135.86|135.8|135.76|135.62|3904
1637585680000|2021-11-22 12:54:40|135.82||135.82||135.82||135.82||6
1637585690000|2021-11-22 12:54:50|135.84|135.74|135.82|135.7|135.88|135.76|135.82|135.68|517
1637585700000|2021-11-22 12:55:00|135.86|135.72|135.84|135.76|135.86|135.76|135.84|135.72|0
1637585710000|2021-11-22 12:55:10|135.86||135.86||135.86||135.86||0
1637585720000|2021-11-22 12:55:20|135.88|135.78|135.88|135.8|135.88|135.82|135.88|135.78|0
1637585730000|2021-11-22 12:55:30|135.86|135.76|135.82|135.74|135.86|135.76|135.82|135.7|2185
1637585750000|2021-11-22 12:55:50|||||||||25637
1637585760000|2021-11-22 12:56:00|135.8|135.7|135.74|135.66|135.8|135.7|135.74|135.6|5019
1637585770000|2021-11-22 12:56:10|||||||||905
1637585790000|2021-11-22 12:56:30|135.72||135.72||135.72||135.72||1971
1637585800000|2021-11-22 12:56:40||135.64||135.64||135.64||135.62|0
1637585810000|2021-11-22 12:56:50|135.7|135.62|135.66|135.56|135.7|135.62|135.66|135.54|0
1637585820000|2021-11-22 12:57:00|135.7|135.58|135.76|135.66|135.76|135.68|135.7|135.58|4384
1637585830000|2021-11-22 12:57:10|135.74||135.74||135.74||135.74||0
1637585850000|2021-11-22 12:57:30|135.76||135.74||135.76||135.74||1303
1637585860000|2021-11-22 12:57:40|135.76|135.68|135.76|135.68|135.76|135.68|135.76|135.68|0
1637585880000|2021-11-22 12:58:00|||||||||43812
1637585890000|2021-11-22 12:58:10|135.8|135.72|135.68|135.56|135.8|135.72|135.68|135.56|17685
1637585900000|2021-11-22 12:58:20|135.64|135.54|135.68|135.6|135.68|135.6|135.62|135.52|3269
1637585940000|2021-11-22 12:59:00|135.7|135.62|135.7|135.64|135.7|135.64|135.7|135.62|468
1637585960000|2021-11-22 12:59:20|135.72|135.66|135.76|135.68|135.76|135.68|135.72|135.66|605
1637585970000|2021-11-22 12:59:30||135.7||135.7||135.7||135.7|441
1637586000000|2021-11-22 13:00:00|135.74|135.68|135.86|135.76|135.88|135.76|135.74|135.66|4981
1637586020000|2021-11-22 13:00:20|135.9|135.78|135.92|135.84|135.92|135.84|135.9|135.78|2208
1637586030000|2021-11-22 13:00:30|135.94|135.86|135.94|135.86|136.02|135.96|135.92|135.84|20634
1637586040000|2021-11-22 13:00:40||135.84||135.84||135.84||135.84|0
1637586050000|2021-11-22 13:00:50|135.92||135.92||135.92||135.92||0
1637586060000|2021-11-22 13:01:00|135.9|135.8|135.92|135.8|135.94|135.8|135.86|135.74|10
1637586070000|2021-11-22 13:01:10|135.9|135.78|135.94|135.84|135.94|135.86|135.88|135.76|1500
1637586080000|2021-11-22 13:01:20|135.92|135.82|135.92|135.82|135.92|135.82|135.92|135.82|35867
1637586110000|2021-11-22 13:01:50||135.84||135.84||135.84||135.84|0
1637586140000|2021-11-22 13:02:20|135.94|135.86|135.92|135.86|135.94|135.86|135.92|135.84|73
1637586150000|2021-11-22 13:02:30|||||||||7322
1637586160000|2021-11-22 13:02:40|135.9|135.84|135.86|135.76|135.92|135.84|135.84|135.74|11308
1637586180000|2021-11-22 13:03:00|135.88|135.78|135.92|135.84|135.92|135.84|135.88|135.78|5684
1637586190000|2021-11-22 13:03:10|135.94|135.86|135.92|135.84|135.94|135.88|135.92|135.84|2598
1637586200000|2021-11-22 13:03:20|135.94|135.86|135.94|135.86|135.98|135.94|135.94|135.82|6844
1637586230000|2021-11-22 13:03:50|135.92|135.82|135.92|135.82|135.94|135.82|135.92|135.8|10
1637586270000|2021-11-22 13:04:30||135.86||135.88||135.88||135.86|48
1637586300000|2021-11-22 13:05:00|135.94|135.9|135.94|135.82|135.98|135.9|135.92|135.8|11185
1637586310000|2021-11-22 13:05:10|135.92|135.8|135.9|135.78|135.92|135.8|135.9|135.78|0
1637586320000|2021-11-22 13:05:20||135.8||135.8||135.8||135.8|4
1637586340000|2021-11-22 13:05:40|||||||||10821
1637586360000|2021-11-22 13:06:00||135.84||135.84||135.84||135.84|2930
1637586370000|2021-11-22 13:06:10|135.88|135.8|135.82|135.72|135.88|135.8|135.82|135.72|1548
1637586400000|2021-11-22 13:06:40|135.8||135.8||135.8||135.8||1
1637586410000|2021-11-22 13:06:50||135.74||135.74||135.74||135.74|0
1637586440000|2021-11-22 13:07:20||135.72||135.72||135.72||135.72|4558
1637586450000|2021-11-22 13:07:30|135.78|135.74|135.7|135.62|135.78|135.74|135.68|135.58|5117
1637586460000|2021-11-22 13:07:40|||||||||1270
1637586470000|2021-11-22 13:07:50|135.68|135.6|135.7|135.62|135.7|135.62|135.68|135.56|9
1637586480000|2021-11-22 13:08:00|135.68|135.6|135.6|135.52|135.68|135.6|135.6|135.48|6599
1637586490000|2021-11-22 13:08:10|135.58|135.48|135.6|135.5|135.6|135.52|135.58|135.48|0
1637586510000|2021-11-22 13:08:30|135.58|135.48|135.56|135.46|135.6|135.48|135.46|135.36|26956
1637586520000|2021-11-22 13:08:40|135.58|135.48|135.58|135.5|135.58|135.5|135.58|135.48|0
1637586530000|2021-11-22 13:08:50||135.46||135.48||135.48||135.46|0
1637586540000|2021-11-22 13:09:00||135.5||135.5||135.5||135.5|714
1637586550000|2021-11-22 13:09:10|135.56|135.52|135.38|135.28|135.56|135.52|135.38|135.24|11667
1637586560000|2021-11-22 13:09:20|135.36|135.24|135.38|135.28|135.4|135.28|135.34|135.22|0
1637586580000|2021-11-22 13:09:40|135.36|135.26|135.36|135.28|135.38|135.28|135.34|135.26|2012
1637586610000|2021-11-22 13:10:10|135.32|135.26|135.36|135.26|135.38|135.26|135.32|135.26|1258
1637586620000|2021-11-22 13:10:20||135.28||135.28||135.28||135.28|800
1637586630000|2021-11-22 13:10:30|||||||||717
1637586640000|2021-11-22 13:10:40|135.38|135.3|135.38|135.3|135.38|135.3|135.38|135.3|0
1637586650000|2021-11-22 13:10:50|135.4|135.32|135.42|135.36|135.42|135.36|135.4|135.32|77918
1637586660000|2021-11-22 13:11:00|135.44|135.38|135.48|135.42|135.48|135.42|135.44|135.38|2925
1637586670000|2021-11-22 13:11:10|135.46|135.4|135.44|135.36|135.46|135.4|135.44|135.36|1362
1637586680000|2021-11-22 13:11:20|135.42|135.34|135.36|135.28|135.42|135.34|135.34|135.26|6367
1637586730000|2021-11-22 13:12:10||135.26||135.26||135.26||135.26|1306
1637586740000|2021-11-22 13:12:20|135.32|135.24|135.3|135.24|135.32|135.24|135.3|135.24|15251
1637586770000|2021-11-22 13:12:50|||||||||2000
1637586790000|2021-11-22 13:13:10|135.28|135.18|135.3|135.22|135.3|135.22|135.22|135.08|1526
1637586810000|2021-11-22 13:13:30||135.24||135.24||135.24||135.24|20
1637586830000|2021-11-22 13:13:50|135.28|135.22|135.3|135.22|135.3|135.22|135.28|135.22|94
1637586840000|2021-11-22 13:14:00|135.32|135.24|135.46|135.36|135.46|135.36|135.32|135.24|2715
1637586850000|2021-11-22 13:14:10|135.44|135.32|135.44|135.34|135.44|135.34|135.44|135.32|1500
1637586860000|2021-11-22 13:14:20|135.46|135.36|135.46|135.36|135.48|135.36|135.46|135.36|0
1637586870000|2021-11-22 13:14:30|||||||||1865
1637586880000|2021-11-22 13:14:40|135.44|135.34|135.46|135.32|135.46|135.34|135.38|135.3|11574
1637586890000|2021-11-22 13:14:50|135.44|135.34|135.44|135.34|135.46|135.34|135.42|135.34|50
1637586900000|2021-11-22 13:15:00|135.46|135.36|135.46|135.36|135.48|135.36|135.46|135.36|0
1637586910000|2021-11-22 13:15:10|135.44|135.34|135.42|135.36|135.44|135.36|135.42|135.34|1461
1637586920000|2021-11-22 13:15:20|135.44||135.44||135.46||135.44||0
1637586940000|2021-11-22 13:15:40|||||||||2416
1637586980000|2021-11-22 13:16:20|||||||||150
1637587020000|2021-11-22 13:17:00|135.4|135.32|135.28|135.18|135.4|135.32|135.28|135.16|1722
1637587030000|2021-11-22 13:17:10||135.16||135.16||135.16||135.14|0
1637587040000|2021-11-22 13:17:20|135.26|135.14|135.24|135.12|135.26|135.14|135.22|135.08|1838
1637587050000|2021-11-22 13:17:30|||||||||250
1637587060000|2021-11-22 13:17:40|135.26||135.24||135.26||135.24||30
1637587070000|2021-11-22 13:17:50|135.26|135.14|135.28|135.16|135.28|135.16|135.26|135.14|1507
1637587080000|2021-11-22 13:18:00|135.26|135.14|135.24|135.16|135.26|135.16|135.24|135.12|400
1637587090000|2021-11-22 13:18:10|135.26||135.24||135.26||135.24||3186
1637587130000|2021-11-22 13:18:50|135.26|135.18|135.3|135.24|135.3|135.24|135.24|135.16|3546
1637587140000|2021-11-22 13:19:00|||||||||1507
1637587150000|2021-11-22 13:19:10|135.28||135.28||135.28||135.28||0
1637587160000|2021-11-22 13:19:20|||||||||250
1637587170000|2021-11-22 13:19:30|||||||||20000
1637587180000|2021-11-22 13:19:40|135.26|135.2|135.18|135.08|135.26|135.2|135.14|135.04|7140
1637587190000|2021-11-22 13:19:50|135.2||135.18||135.2||135.18||0
1637587200000|2021-11-22 13:20:00|135.16|135.06|135.16|135.06|135.16|135.06|135.16|135.06|0
1637587210000|2021-11-22 13:20:10|||||||||730
1637587220000|2021-11-22 13:20:20|135.14|135.04|135.12|135.06|135.14|135.06|135.1|135.04|0
1637587230000|2021-11-22 13:20:30|135.16||135.18||135.18||135.16||2233
1637587260000|2021-11-22 13:21:00|135.2|135.08|135.26|135.16|135.26|135.16|135.2|135.08|4977
1637587270000|2021-11-22 13:21:10|135.24|135.14|135.24|135.14|135.24|135.14|135.24|135.12|0
1637587280000|2021-11-22 13:21:20|135.26|135.16|135.26|135.16|135.26|135.16|135.24|135.16|0
1637587290000|2021-11-22 13:21:30|135.24||135.24||135.24||135.24||12600
1637587300000|2021-11-22 13:21:40|135.26|135.18|135.28|135.18|135.28|135.18|135.24|135.18|0
1637587320000|2021-11-22 13:22:00|135.26||135.28||135.28||135.26||0
1637587330000|2021-11-22 13:22:10|135.26|135.2|135.3|135.18|135.34|135.26|135.24|135.16|11425
1637587340000|2021-11-22 13:22:20|135.28|135.16|135.26|135.16|135.28|135.16|135.26|135.16|0
1637587350000|2021-11-22 13:22:30|135.28|135.18|135.22|135.2|135.3|135.2|135.22|135.18|2
1637587360000|2021-11-22 13:22:40|||||||||359
1637587370000|2021-11-22 13:22:50|135.28||135.28||135.3||135.28||361
1637587380000|2021-11-22 13:23:00|135.32|135.22|135.34|135.24|135.34|135.26|135.32|135.22|1824
1637587390000|2021-11-22 13:23:10|135.32|135.22|135.32|135.22|135.32|135.22|135.32|135.2|3000
1637587400000|2021-11-22 13:23:20|135.3|135.2|135.32|135.24|135.32|135.24|135.3|135.2|5
1637587410000|2021-11-22 13:23:30|135.3|135.22|135.3|135.22|135.32|135.22|135.28|135.2|100
1637587420000|2021-11-22 13:23:40|135.28||135.28||135.3||135.28||0
1637587440000|2021-11-22 13:24:00|||||||||101
1637587460000|2021-11-22 13:24:20|135.3|135.24|135.38|135.28|135.38|135.28|135.3|135.24|0
1637587490000|2021-11-22 13:24:50|||||||||216
1637587500000|2021-11-22 13:25:00|135.36||135.36||135.36||135.36||0
1637587510000|2021-11-22 13:25:10|135.38||135.38||135.38||135.38||0
1637587530000|2021-11-22 13:25:30|135.36||135.36||135.36||135.36||14
1637587540000|2021-11-22 13:25:40|135.38|135.3|135.38|135.32|135.38|135.32|135.38|135.28|13454
1637587550000|2021-11-22 13:25:50|135.4|135.38|135.5|135.4|135.52|135.4|135.4|135.32|5554
1637587560000|2021-11-22 13:26:00|135.48|135.42|135.52|135.42|135.52|135.42|135.48|135.42|0
1637587580000|2021-11-22 13:26:20|135.5||135.5||135.5||135.5||783
1637587600000|2021-11-22 13:26:40|135.52|135.44|135.54|135.44|135.6|135.56|135.5|135.44|6062
1637587610000|2021-11-22 13:26:50|135.56|135.46|135.52|135.42|135.56|135.46|135.52|135.4|0
1637587620000|2021-11-22 13:27:00|135.54||135.52||135.54||135.52||0
1637587630000|2021-11-22 13:27:10|135.54|135.44|135.52|135.42|135.6|135.5|135.52|135.4|3323
1637587650000|2021-11-22 13:27:30|135.54|135.44|135.58|135.46|135.6|135.46|135.54|135.44|0
1637587660000|2021-11-22 13:27:40|135.6||135.6||135.6||135.58||0
1637587670000|2021-11-22 13:27:50|135.56|135.54|135.56|135.48|135.56|135.54|135.54|135.44|27162
1637587720000|2021-11-22 13:28:40|135.54|135.46|135.54|135.46|135.54|135.48|135.52|135.42|75
1637587740000|2021-11-22 13:29:00|135.56|135.48|135.56|135.48|135.56|135.48|135.56|135.46|289
1637587750000|2021-11-22 13:29:10|||||||||1468
1637587770000|2021-11-22 13:29:30|135.54|135.46|135.56|135.48|135.56|135.48|135.54|135.46|1114
1637587780000|2021-11-22 13:29:40|135.54|135.5|135.54|135.46|135.56|135.5|135.52|135.46|1980
1637587790000|2021-11-22 13:29:50|135.56|135.48|135.56|135.46|135.56|135.48|135.56|135.46|0
1637587800000|2021-11-22 13:30:00|135.54|135.48|135.56|135.48|135.56|135.48|135.54|135.48|0
1637587810000|2021-11-22 13:30:10|135.54||135.54||135.54||135.54||1214
1637587820000|2021-11-22 13:30:20|||||||||2193
1637587840000|2021-11-22 13:30:40|135.56|135.5|135.64|135.58|135.66|135.6|135.56|135.5|13382
1637587860000|2021-11-22 13:31:00|135.66|135.6|135.74|135.66|135.76|135.68|135.66|135.6|3243
1637587910000|2021-11-22 13:31:50|||||||||1000
1637587940000|2021-11-22 13:32:20||135.68||135.68||135.68||135.68|10
1637587950000|2021-11-22 13:32:30|135.78|135.7|135.78|135.72|135.78|135.72|135.74|135.7|1366
1637587990000|2021-11-22 13:33:10|||||||||23009
1637588000000|2021-11-22 13:33:20|135.82|135.74|135.88|135.78|135.9|135.8|135.82|135.74|16326
1637588010000|2021-11-22 13:33:30|135.86|135.74|135.86|135.78|135.86|135.78|135.82|135.72|0
1637588020000|2021-11-22 13:33:40|135.9|135.8|135.98|135.92|135.98|135.92|135.9|135.8|3361
1637588040000|2021-11-22 13:34:00|136.02|135.94|136.02|135.98|136.06|135.98|136.02|135.92|2820
1637588050000|2021-11-22 13:34:10|136.06|136|136.06|136|136.06|136|136.06|136|660
1637588060000|2021-11-22 13:34:20|136.04|135.98|136.02|135.98|136.04|136|136.02|135.98|11744
1637588070000|2021-11-22 13:34:30||136||136||136||136|0
1637588080000|2021-11-22 13:34:40|||||||||1500
1637588090000|2021-11-22 13:34:50|136|135.98|136.02|135.98|136.02|135.98|136|135.9|4802
1637588100000|2021-11-22 13:35:00|136.04|136|136.04|135.98|136.06|136.02|136.04|135.98|719
1637588110000|2021-11-22 13:35:10|136.06|136|136.06|136|136.06|136|136.06|136|0
1637588120000|2021-11-22 13:35:20|136.04|135.98|135.86|135.76|136.04|135.98|135.86|135.72|15350
1637588130000|2021-11-22 13:35:30|135.84|135.74|135.8|135.72|135.84|135.74|135.8|135.7|0
1637588140000|2021-11-22 13:35:40||135.7||135.7||135.7||135.7|14651
1637588150000|2021-11-22 13:35:50|135.78|135.72|135.78|135.72|135.78|135.72|135.78|135.72|12514
1637588180000|2021-11-22 13:36:20|135.8|135.74|135.84|135.76|135.86|135.76|135.8|135.74|140
1637588190000|2021-11-22 13:36:30|135.86||135.86||135.86||135.86||0
1637588200000|2021-11-22 13:36:40|135.88|135.78|135.94|135.82|135.94|135.82|135.88|135.78|837
1637588210000|2021-11-22 13:36:50|135.92||135.92||135.92||135.92||0
1637588270000|2021-11-22 13:37:50|135.94|135.84|136.06|135.98|136.1|135.98|135.94|135.84|3412
1637588280000|2021-11-22 13:38:00|136||136.04||136.06||136||5000
1637588310000|2021-11-22 13:38:30|136.06|136|136.04|136|136.06|136|136.04|135.98|3680
1637588320000|2021-11-22 13:38:40|136.02|135.98|135.9|135.8|136.02|136|135.9|135.8|27624
1637588330000|2021-11-22 13:38:50|135.88|135.76|135.92|135.8|136|135.88|135.88|135.74|35621
1637588340000|2021-11-22 13:39:00|135.9|135.82|135.9|135.8|135.9|135.82|135.9|135.8|0
1637588350000|2021-11-22 13:39:10|135.92||135.9||135.92||135.9||44
1637588380000|2021-11-22 13:39:40|135.92|135.82|135.98|135.86|136|135.92|135.92|135.82|6007
1637588390000|2021-11-22 13:39:50|135.96|135.88|136.12|136|136.14|136|135.96|135.88|8949
1637588400000|2021-11-22 13:40:00|136.1|136.02|136.22|136.12|136.3|136.18|136.1|136.02|2090
1637588410000|2021-11-22 13:40:10|136.24|136.14|136.08|135.96|136.28|136.14|136.08|135.96|41731
1637588420000|2021-11-22 13:40:20|136.1|135.98|136.22|136.14|136.22|136.16|136.1|135.98|10540
1637588430000|2021-11-22 13:40:30|136.24|136.16|136.34|136.26|136.34|136.26|136.24|136.16|6495
1637588440000|2021-11-22 13:40:40|136.36|136.28|136.4|136.32|136.4|136.32|136.36|136.28|8001
1637588450000|2021-11-22 13:40:50|136.42|136.34|136.44|136.34|136.44|136.36|136.42|136.34|563
1637588460000|2021-11-22 13:41:00|136.46||136.44||136.46||136.44||0
1637588470000|2021-11-22 13:41:10|136.42|136.3|136.4|136.32|136.42|136.32|136.32|136.22|2700
1637588480000|2021-11-22 13:41:20|136.38|136.28|136.32|136.22|136.38|136.28|136.32|136.22|1311
1637588490000|2021-11-22 13:41:30|136.36|136.24|136.4|136.32|136.4|136.32|136.36|136.24|1692
1637588500000|2021-11-22 13:41:40|136.44|136.34|136.46|136.36|136.5|136.38|136.4|136.34|4092
1637588510000|2021-11-22 13:41:50|136.48|136.38|136.48|136.36|136.5|136.38|136.48|136.36|3566
1637588520000|2021-11-22 13:42:00|136.5|136.4|136.5|136.4|136.5|136.4|136.5|136.4|0
1637588530000|2021-11-22 13:42:10|136.52|136.42|136.58|136.44|136.58|136.44|136.52|136.42|1964
1637588540000|2021-11-22 13:42:20|136.6|136.46|136.66|136.54|136.66|136.54|136.6|136.46|0
1637588550000|2021-11-22 13:42:30|136.68||136.66||136.68||136.66||0
1637588570000|2021-11-22 13:42:50|136.68|136.56|136.7|136.6|136.72|136.6|136.68|136.56|1500
1637588580000|2021-11-22 13:43:00|136.72|136.66|136.72|136.6|136.78|136.68|136.7|136.6|2157
1637588590000|2021-11-22 13:43:10|136.74|136.62|136.74|136.6|136.8|136.68|136.7|136.6|70
1637588600000|2021-11-22 13:43:20|136.76|136.66|136.72|136.64|136.78|136.66|136.7|136.6|3000
1637588610000|2021-11-22 13:43:30|136.7||136.72||136.72||136.7||0
1637588620000|2021-11-22 13:43:40||136.66||136.66||136.66||136.66|51
1637588650000|2021-11-22 13:44:10|136.76|136.68|136.88|136.74|136.96|136.8|136.72|136.68|1034
1637588660000|2021-11-22 13:44:20|136.9|136.8|136.88|136.74|136.92|136.82|136.86|136.74|25039
1637588670000|2021-11-22 13:44:30|136.9|136.78|136.88|136.8|136.9|136.8|136.88|136.78|0
1637588680000|2021-11-22 13:44:40|136.86|136.78|136.84|136.7|136.86|136.78|136.82|136.7|6746
1637588690000|2021-11-22 13:44:50|136.86|136.68|136.78|136.7|136.86|136.74|136.78|136.68|9869
1637588700000|2021-11-22 13:45:00|136.8|136.72|136.96|136.86|136.98|136.86|136.8|136.72|11433
1637588710000|2021-11-22 13:45:10|136.98|136.9|137|136.92|137.06|136.92|136.98|136.9|8975
1637588720000|2021-11-22 13:45:20|137.04|136.94|137.04|136.96|137.06|136.96|137.02|136.94|0
1637588730000|2021-11-22 13:45:30|137.06|136.98|137.12|137|137.12|137|137.04|136.98|0
1637588740000|2021-11-22 13:45:40|137.1|136.98|136.98|136.86|137.1|137|136.96|136.86|15265
1637588750000|2021-11-22 13:45:50|137|136.88|137.02|136.92|137.02|136.94|136.98|136.88|0
1637588760000|2021-11-22 13:46:00|137.04||137.04||137.04||137.04||0
1637588780000|2021-11-22 13:46:20|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.94|0
1637588790000|2021-11-22 13:46:30|137|136.98|137|136.9|137|137|137|136.9|6429
1637588800000|2021-11-22 13:46:40|136.98|136.88|136.98|136.86|136.98|136.88|136.98|136.84|6338
1637588810000|2021-11-22 13:46:50|136.96|136.84|136.92|136.84|136.96|136.84|136.92|136.84|243
1637588830000|2021-11-22 13:47:10|136.94|136.86|136.98|136.88|137|136.94|136.92|136.84|3886
1637588840000|2021-11-22 13:47:20|136.96|136.86|136.62|136.5|136.96|136.86|136.6|136.48|48180
1637588850000|2021-11-22 13:47:30|136.6|136.48|136.72|136.62|136.72|136.62|136.6|136.48|10843
1637588860000|2021-11-22 13:47:40|136.7|136.6|136.72|136.6|136.74|136.6|136.68|136.56|1361
1637588870000|2021-11-22 13:47:50|136.74|136.62|136.82|136.7|136.82|136.7|136.74|136.62|8793
1637588880000|2021-11-22 13:48:00|136.84|136.72|136.74|136.64|136.84|136.74|136.72|136.58|1500
1637588890000|2021-11-22 13:48:10|136.76|136.66|136.82|136.7|136.82|136.7|136.76|136.66|1706
1637588900000|2021-11-22 13:48:20|136.8|136.68|136.82|136.7|136.82|136.7|136.78|136.66|800
1637588910000|2021-11-22 13:48:30|136.84|136.74|136.86|136.76|136.86|136.76|136.84|136.74|2829
1637588920000|2021-11-22 13:48:40|136.88|136.78|136.96|136.88|136.98|136.88|136.88|136.78|12137
1637588950000|2021-11-22 13:49:10|136.94|136.84|136.82|136.7|136.94|136.84|136.82|136.7|3583
1637588960000|2021-11-22 13:49:20|136.84|136.72|136.88|136.76|136.88|136.78|136.84|136.7|1261
1637588970000|2021-11-22 13:49:30|136.86|136.78|136.88|136.76|136.9|136.78|136.86|136.76|383
1637588980000|2021-11-22 13:49:40|136.86|136.74|136.84|136.7|136.86|136.74|136.72|136.58|29583
1637588990000|2021-11-22 13:49:50||136.72||136.7||136.72||136.7|719
1637589000000|2021-11-22 13:50:00|136.8|136.72|136.94|136.82|137|136.88|136.8|136.72|10893
1637589010000|2021-11-22 13:50:10||136.84||136.84||136.84||136.84|0
1637589020000|2021-11-22 13:50:20|136.92|136.86|136.78|136.64|136.92|136.86|136.78|136.64|13694
1637589030000|2021-11-22 13:50:30|136.8|136.66|136.72|136.6|136.82|136.7|136.7|136.54|1500
1637589040000|2021-11-22 13:50:40||136.58||136.62||136.62||136.56|0
1637589050000|2021-11-22 13:50:50|136.68|136.6|136.68|136.62|136.68|136.62|136.68|136.6|100
1637589060000|2021-11-22 13:51:00|136.72|136.64|136.82|136.7|136.84|136.7|136.72|136.64|985
1637589070000|2021-11-22 13:51:10|136.8|136.68|136.8|136.68|136.82|136.68|136.8|136.66|10
1637589100000|2021-11-22 13:51:40|136.78|136.66|136.68|136.56|136.78|136.66|136.58|136.44|7882
1637589110000|2021-11-22 13:51:50|136.7|136.58|136.8|136.74|136.8|136.74|136.7|136.58|23300
1637589120000|2021-11-22 13:52:00|136.82|136.76|136.94|136.84|136.94|136.84|136.82|136.74|6024
1637589130000|2021-11-22 13:52:10|136.96|136.96|136.92|136.8|137|136.96|136.92|136.8|15300
1637589140000|2021-11-22 13:52:20|136.9||136.92||136.92||136.88||0
1637589160000|2021-11-22 13:52:40|136.9|136.78|136.86|136.74|136.9|136.78|136.84|136.74|9534
1637589170000|2021-11-22 13:52:50|136.84|136.76|136.84|136.76|136.84|136.76|136.84|136.76|0
1637589210000|2021-11-22 13:53:30|136.86|136.78|136.9|136.8|136.92|136.8|136.86|136.78|1567
1637589230000|2021-11-22 13:53:50|136.88||136.88||136.88||136.88||100
1637589240000|2021-11-22 13:54:00|136.86|136.76|136.82|136.74|136.86|136.76|136.82|136.74|2765
1637589250000|2021-11-22 13:54:10|136.84|136.7|136.84|136.72|136.86|136.72|136.84|136.7|0
1637589260000|2021-11-22 13:54:20|136.86|136.74|136.84|136.74|136.86|136.74|136.84|136.74|0
1637589300000|2021-11-22 13:55:00|||||||||3000
1637589310000|2021-11-22 13:55:10|136.82||136.84||136.86||136.8||0
1637589330000|2021-11-22 13:55:30|136.86|136.76|136.88|136.82|136.9|136.82|136.86|136.76|2020
1637589360000|2021-11-22 13:56:00|136.86|136.8|136.86|136.78|136.86|136.8|136.86|136.78|3555
1637589370000|2021-11-22 13:56:10|136.84|136.74|136.82|136.74|136.84|136.74|136.82|136.72|590
1637589390000|2021-11-22 13:56:30|||||||||16963
1637589420000|2021-11-22 13:57:00|136.8|136.72|136.8|136.72|136.82|136.72|136.72|136.64|10415
1637589440000|2021-11-22 13:57:20||136.68||136.7||136.7||136.68|1141
1637589460000|2021-11-22 13:57:40||136.72||136.72||136.72||136.72|1
1637589480000|2021-11-22 13:58:00||136.74||136.74||136.74||136.72|0
1637589490000|2021-11-22 13:58:10|136.84|136.76|136.88|136.8|136.92|136.8|136.8|136.76|6108
1637589520000|2021-11-22 13:58:40|136.86|136.78|136.78|136.72|136.86|136.78|136.78|136.72|4860
1637589530000|2021-11-22 13:58:50|136.76|136.68|136.72|136.62|136.76|136.68|136.72|136.62|534
1637589550000|2021-11-22 13:59:10|136.7|136.6|136.66|136.56|136.7|136.6|136.66|136.56|353
1637589560000|2021-11-22 13:59:20|136.7|136.58|136.66|136.56|136.7|136.62|136.66|136.54|1207
1637589570000|2021-11-22 13:59:30|136.68|136.58|136.66|136.56|136.7|136.6|136.66|136.56|0
1637589580000|2021-11-22 13:59:40||136.58||136.56||136.58||136.56|0
1637589590000|2021-11-22 13:59:50|136.64|136.54|136.66|136.58|136.66|136.58|136.64|136.54|153
1637589600000|2021-11-22 14:00:00|136.64|136.54|136.74|136.64|136.76|136.64|136.6|136.48|7121
1637589610000|2021-11-22 14:00:10|136.76|136.66|137.04|136.94|137.08|136.96|136.76|136.66|7651
1637589620000|2021-11-22 14:00:20|137.06|136.96|136.96|136.88|137.06|137.02|136.96|136.86|1500
1637589630000|2021-11-22 14:00:30||136.86||136.86||136.86||136.86|7
1637589640000|2021-11-22 14:00:40|136.94|136.88|136.88|136.78|136.94|136.88|136.84|136.74|5023
1637589650000|2021-11-22 14:00:50|136.86|136.76|136.74|136.64|136.86|136.76|136.74|136.62|2333
1637589660000|2021-11-22 14:01:00|136.76|136.66|136.78|136.68|136.86|136.76|136.76|136.66|2806
1637589670000|2021-11-22 14:01:10|136.76|136.64|136.82|136.7|136.84|136.72|136.76|136.64|0
1637589680000|2021-11-22 14:01:20|136.8|136.68|136.8|136.68|136.84|136.68|136.78|136.64|0
1637589700000|2021-11-22 14:01:40|136.82|136.7|136.82|136.72|136.84|136.72|136.82|136.7|0
1637589710000|2021-11-22 14:01:50|136.84|136.74|136.88|136.8|136.88|136.82|136.82|136.74|3163
1637589720000|2021-11-22 14:02:00|136.86|136.82|136.86|136.78|136.88|136.82|136.86|136.76|1481
1637589730000|2021-11-22 14:02:10|136.88|136.8|136.9|136.82|136.9|136.82|136.88|136.8|2899
1637589740000|2021-11-22 14:02:20|136.88||136.88||136.9||136.88||0
1637589750000|2021-11-22 14:02:30|136.9|136.84|136.94|136.86|136.94|136.86|136.9|136.84|2900
1637589760000|2021-11-22 14:02:40|136.96|136.88|137.04|136.94|137.06|136.94|136.94|136.88|6615
1637589770000|2021-11-22 14:02:50|137.06||137.04||137.06||137.04||0
1637589780000|2021-11-22 14:03:00|137.02|136.9|136.96|136.88|137.02|136.9|136.96|136.88|3071
1637589790000|2021-11-22 14:03:10|136.98|136.9|136.98|136.88|137.02|136.9|136.98|136.88|0
1637589800000|2021-11-22 14:03:20|136.96|136.9|136.96|136.9|136.96|136.9|136.96|136.88|0
1637589820000|2021-11-22 14:03:40|137|136.92|137.16|137.08|137.16|137.08|137|136.92|5162
1637589830000|2021-11-22 14:03:50|137.14|137.06|137.16|137.06|137.16|137.06|137.14|137.06|7011
1637589840000|2021-11-22 14:04:00|137.14|137.08|137.16|137.08|137.16|137.08|137.14|137.08|266
1637589850000|2021-11-22 14:04:10|137.18|137.1|137.24|137.16|137.24|137.16|137.16|137.1|7776
1637589860000|2021-11-22 14:04:20|||||||||3000
1637589870000|2021-11-22 14:04:30|137.26|137.18|137.42|137.32|137.44|137.32|137.26|137.18|5023
1637589880000|2021-11-22 14:04:40|137.4|137.3|137.4|137.3|137.44|137.32|137.38|137.3|0
1637589890000|2021-11-22 14:04:50|137.42|137.32|137.46|137.36|137.56|137.44|137.4|137.32|10001
1637589910000|2021-11-22 14:05:10|137.44|137.32|137.4|137.26|137.46|137.32|137.4|137.24|10970
1637589920000|2021-11-22 14:05:20||137.28||137.26||137.3||137.24|0
1637589930000|2021-11-22 14:05:30|||||||||1136
1637589940000|2021-11-22 14:05:40||137.3||137.3||137.3||137.3|0
1637589950000|2021-11-22 14:05:50|137.38||137.36||137.38||137.36||81
1637589960000|2021-11-22 14:06:00|137.38|137.32|137.34|137.3|137.44|137.32|137.34|137.3|1444
1637589970000|2021-11-22 14:06:10|137.38|137.32|137.4|137.28|137.58|137.5|137.38|137.28|15882
1637589980000|2021-11-22 14:06:20||137.3||137.3||137.3||137.3|4557
1637589990000|2021-11-22 14:06:30|137.42|137.32|137.06|136.96|137.54|137.38|137.06|136.94|60349
1637590000000|2021-11-22 14:06:40|137.04|136.94|137.04|136.92|137.04|136.94|137.04|136.9|0
1637590010000|2021-11-22 14:06:50|137.02|136.9|136.8|136.7|137.02|136.9|136.8|136.68|1500
1637590020000|2021-11-22 14:07:00|136.82|136.72|136.84|136.74|136.86|136.78|136.8|136.68|0
1637590030000|2021-11-22 14:07:10|||||||||1307
1637590040000|2021-11-22 14:07:20||136.76||136.76||136.76||136.72|0
1637590050000|2021-11-22 14:07:30|136.86|136.78|136.8|136.68|136.9|136.8|136.78|136.66|5494
1637590060000|2021-11-22 14:07:40|136.82|136.7|136.82|136.7|136.84|136.72|136.8|136.68|0
1637590070000|2021-11-22 14:07:50||136.72||136.72||136.72||136.72|0
1637590080000|2021-11-22 14:08:00|136.8||136.8||136.82||136.8||1527
1637590090000|2021-11-22 14:08:10|136.82|136.74|136.78|136.72|136.82|136.74|136.78|136.72|0
1637590100000|2021-11-22 14:08:20|||||||||700
1637590110000|2021-11-22 14:08:30|136.74|136.68|136.7|136.58|136.74|136.68|136.68|136.56|8928
1637590120000|2021-11-22 14:08:40|136.72|136.6|136.72|136.62|136.72|136.62|136.72|136.6|2333
1637590130000|2021-11-22 14:08:50|136.7|136.66|136.74|136.66|136.74|136.68|136.7|136.66|4211
1637590140000|2021-11-22 14:09:00|136.78|136.64|136.72|136.6|136.78|136.66|136.72|136.6|0
1637590170000|2021-11-22 14:09:30|136.74|136.62|136.72|136.62|136.74|136.62|136.72|136.62|300
1637590190000|2021-11-22 14:09:50|136.74|136.64|136.8|136.66|136.8|136.66|136.74|136.64|2319
1637590200000|2021-11-22 14:10:00|136.78||136.76||136.78||136.76||0
1637590210000|2021-11-22 14:10:10|136.78|136.68|136.82|136.68|136.82|136.68|136.76|136.68|770
1637590220000|2021-11-22 14:10:20|136.8|136.7|136.86|136.76|136.88|136.76|136.8|136.7|5582
1637590230000|2021-11-22 14:10:30|136.88|136.74|136.74|136.66|136.88|136.74|136.74|136.66|605
1637590240000|2021-11-22 14:10:40|136.72|136.62|136.58|136.46|136.72|136.62|136.58|136.44|21642
1637590250000|2021-11-22 14:10:50|136.6|136.48|136.64|136.56|136.64|136.56|136.58|136.46|1500
1637590260000|2021-11-22 14:11:00|136.68|136.58|136.68|136.58|136.7|136.58|136.64|136.58|7320
1637590270000|2021-11-22 14:11:10|136.66|136.6|136.62|136.52|136.68|136.62|136.62|136.52|3914
1637590280000|2021-11-22 14:11:20|136.64|136.54|136.64|136.54|136.64|136.54|136.64|136.54|1500
1637590290000|2021-11-22 14:11:30|136.62|136.52|136.64|136.52|136.64|136.54|136.62|136.52|0
1637590300000|2021-11-22 14:11:40|136.62|136.54|136.64|136.54|136.64|136.54|136.62|136.54|0
1637590320000|2021-11-22 14:12:00|||||||||366
1637590330000|2021-11-22 14:12:10|136.62||136.62||136.64||136.62||16
1637590340000|2021-11-22 14:12:20|136.64|136.56|136.82|136.72|136.82|136.72|136.64|136.56|7746
1637590350000|2021-11-22 14:12:30|136.8|136.74|136.84|136.74|136.84|136.74|136.8|136.74|0
1637590370000|2021-11-22 14:12:50|136.82||136.82||136.82||136.82||0
1637590380000|2021-11-22 14:13:00|136.86|136.76|136.96|136.84|136.96|136.84|136.86|136.76|910
1637590390000|2021-11-22 14:13:10|136.98|136.86|137|136.88|137|136.88|136.98|136.86|0
1637590400000|2021-11-22 14:13:20|136.98||136.98||137||136.98||0
1637590410000|2021-11-22 14:13:30|137||137||137||137||0
1637590420000|2021-11-22 14:13:40|136.98||136.98||137||136.98||0
1637590440000|2021-11-22 14:14:00|136.96|136.84|136.92|136.86|136.96|136.88|136.9|136.8|25294
1637590450000|2021-11-22 14:14:10|136.96|136.82|136.92|136.82|137|136.9|136.9|136.82|13530
1637590460000|2021-11-22 14:14:20|136.9|136.8|136.84|136.72|136.9|136.8|136.84|136.72|0
1637590480000|2021-11-22 14:14:40|136.82|136.7|136.76|136.64|136.82|136.72|136.76|136.62|1
1637590490000|2021-11-22 14:14:50|136.8|136.66|136.78|136.68|136.84|136.68|136.78|136.66|1000
1637590500000|2021-11-22 14:15:00|136.76|136.64|136.82|136.7|136.86|136.7|136.76|136.64|1199
1637590520000|2021-11-22 14:15:20|136.84|136.72|136.8|136.72|136.86|136.74|136.8|136.72|0
1637590530000|2021-11-22 14:15:30||136.74||136.74||136.74||136.74|840
1637590540000|2021-11-22 14:15:40|136.86|136.76|136.84|136.76|136.86|136.76|136.84|136.74|605
1637590550000|2021-11-22 14:15:50|136.86|136.78|136.86|136.78|136.88|136.78|136.84|136.76|1550
1637590560000|2021-11-22 14:16:00|136.88||136.86||136.9||136.86||0
1637590570000|2021-11-22 14:16:10|136.88||136.86||136.9||136.86||0
1637590580000|2021-11-22 14:16:20|136.84||136.84||136.84||136.84||0
1637590620000|2021-11-22 14:17:00|136.82|136.74|136.8|136.74|136.82|136.74|136.78|136.72|8516
1637590630000|2021-11-22 14:17:10|136.82||136.82||136.82||136.8||0
1637590650000|2021-11-22 14:17:30|136.8|136.72|136.72|136.62|136.8|136.72|136.72|136.6|8143
1637590670000|2021-11-22 14:17:50|136.74|136.64|136.84|136.78|136.92|136.84|136.74|136.64|11718
1637590680000|2021-11-22 14:18:00|136.86||136.86||136.88||136.84||0
1637590700000|2021-11-22 14:18:20|136.9|136.8|136.8|136.68|136.92|136.8|136.78|136.64|5492
1637590710000|2021-11-22 14:18:30|136.78|136.66|136.74|136.64|136.78|136.66|136.72|136.6|586
1637590720000|2021-11-22 14:18:40|136.72|136.62|136.72|136.62|136.72|136.62|136.66|136.54|1500
1637590730000|2021-11-22 14:18:50|136.74||136.74||136.74||136.74||0
1637590740000|2021-11-22 14:19:00|136.76|136.64|136.92|136.82|136.92|136.82|136.76|136.64|2295
1637590750000|2021-11-22 14:19:10|136.9|136.78|136.86|136.76|136.92|136.82|136.82|136.7|930
1637590760000|2021-11-22 14:19:20|136.84|136.74|136.84|136.76|136.84|136.76|136.84|136.72|0
1637590770000|2021-11-22 14:19:30|136.8|136.72|136.76|136.68|136.8|136.72|136.72|136.64|3127
1637590790000|2021-11-22 14:19:50|136.74|136.66|136.7|136.62|136.74|136.66|136.68|136.62|1584
1637590810000|2021-11-22 14:20:10|136.68|136.64|136.72|136.66|136.76|136.66|136.68|136.64|605
1637590820000|2021-11-22 14:20:20|136.78|136.68|136.8|136.7|136.8|136.7|136.78|136.68|4666
1637590830000|2021-11-22 14:20:30|136.82||136.78||136.82||136.78||0
1637590840000|2021-11-22 14:20:40|136.76|136.68|136.7|136.62|136.76|136.68|136.68|136.62|3954
1637590850000|2021-11-22 14:20:50|136.72||136.7||136.72||136.7||5
1637590860000|2021-11-22 14:21:00|136.72|136.64|136.78|136.68|136.78|136.68|136.72|136.64|5343
1637590880000|2021-11-22 14:21:20|136.76|136.66|136.72|136.6|136.78|136.66|136.62|136.54|19830
1637590890000|2021-11-22 14:21:30|136.74|136.62|136.72|136.62|136.74|136.62|136.72|136.6|0
1637590900000|2021-11-22 14:21:40|136.74|136.72|136.84|136.74|136.86|136.78|136.74|136.72|7563
1637590910000|2021-11-22 14:21:50|136.86|136.76|136.86|136.76|136.86|136.76|136.84|136.74|2000
1637590920000|2021-11-22 14:22:00|136.84|136.74|136.76|136.72|136.84|136.74|136.76|136.72|5061
1637590930000|2021-11-22 14:22:10|136.74|136.68|136.76|136.68|136.76|136.68|136.74|136.68|393
1637590960000|2021-11-22 14:22:40|136.74||136.76||136.76||136.74||0
1637590980000|2021-11-22 14:23:00|136.74||136.74||136.74||136.74||0
1637591030000|2021-11-22 14:23:50|136.72|136.64|136.62|136.52|136.72|136.64|136.62|136.5|3741
1637591040000|2021-11-22 14:24:00|136.64|136.54|136.64|136.56|136.64|136.58|136.64|136.54|1457
1637591060000|2021-11-22 14:24:20|136.68|136.58|136.72|136.64|136.72|136.64|136.68|136.56|834
1637591100000|2021-11-22 14:25:00|136.7|136.6|136.58|136.48|136.7|136.6|136.58|136.46|6439
1637591110000|2021-11-22 14:25:10|136.56||136.54||136.56||136.54||0
1637591120000|2021-11-22 14:25:20|||||||||5000
1637591130000|2021-11-22 14:25:30|136.56||136.56||136.58||136.56||0
1637591150000|2021-11-22 14:25:50|136.54||136.54||136.54||136.54||0
1637591160000|2021-11-22 14:26:00|136.56|136.46|136.56|136.48|136.58|136.48|136.5|136.38|8565
1637591170000|2021-11-22 14:26:10|136.58|136.5|136.62|136.56|136.7|136.6|136.58|136.5|12167
1637591180000|2021-11-22 14:26:20|136.6|136.52|136.58|136.52|136.6|136.52|136.58|136.52|2
1637591190000|2021-11-22 14:26:30|136.62||136.6||136.62||136.6||0
1637591200000|2021-11-22 14:26:40|136.58||136.58||136.6||136.58||0
1637591210000|2021-11-22 14:26:50|136.54|136.5|136.46|136.36|136.54|136.5|136.46|136.34|7243
1637591220000|2021-11-22 14:27:00|136.48|136.38|136.46|136.38|136.48|136.38|136.46|136.38|0
1637591240000|2021-11-22 14:27:20|136.44|136.34|136.34|136.24|136.44|136.34|136.34|136.22|1721
1637591250000|2021-11-22 14:27:30|136.36|136.26|136.36|136.26|136.38|136.3|136.34|136.24|1601
1637591260000|2021-11-22 14:27:40|136.34|136.24|136.36|136.3|136.38|136.32|136.32|136.22|1173
1637591270000|2021-11-22 14:27:50||136.32||136.32||136.32||136.32|0
1637591280000|2021-11-22 14:28:00|136.34|136.28|136.36|136.28|136.36|136.28|136.34|136.26|3712
1637591300000|2021-11-22 14:28:20|136.34||136.34||136.36||136.34||0
1637591320000|2021-11-22 14:28:40|136.36|136.3|136.44|136.36|136.52|136.4|136.34|136.28|16794
1637591330000|2021-11-22 14:28:50|136.48|136.38|136.48|136.38|136.48|136.38|136.48|136.38|0
1637591340000|2021-11-22 14:29:00|136.46||136.48||136.48||136.46||0
1637591350000|2021-11-22 14:29:10|136.5|136.4|136.6|136.5|136.64|136.5|136.5|136.4|3579
1637591370000|2021-11-22 14:29:30|||||||||90
1637591380000|2021-11-22 14:29:40|136.58||136.56||136.58||136.56||0
1637591390000|2021-11-22 14:29:50|136.54|136.48|136.5|136.4|136.56|136.48|136.46|136.36|12969
1637591400000|2021-11-22 14:30:00|136.52|136.42|136.56|136.46|136.56|136.5|136.52|136.42|574
1637591410000|2021-11-22 14:30:10|136.6|136.48|136.5|136.44|136.6|136.5|136.5|136.4|4386
1637591420000|2021-11-22 14:30:20|136.52|136.46|136.92|136.82|136.92|136.82|136.52|136.46|16046
1637591430000|2021-11-22 14:30:30|136.94|136.84|136.94|136.84|137.04|136.92|136.92|136.78|0
1637591440000|2021-11-22 14:30:40|136.92|136.8|136.82|136.74|136.92|136.8|136.82|136.72|3097
1637591450000|2021-11-22 14:30:50|136.84|136.76|136.98|136.88|137|136.88|136.84|136.76|1891
1637591460000|2021-11-22 14:31:00|136.96|136.84|136.74|136.64|136.96|136.86|136.74|136.62|33917
1637591470000|2021-11-22 14:31:10|136.76|136.62|136.64|136.52|136.78|136.62|136.64|136.5|1637
1637591480000|2021-11-22 14:31:20|136.62|136.5|136.5|136.4|136.62|136.54|136.46|136.36|8122
1637591490000|2021-11-22 14:31:30|136.48|136.42|136.6|136.5|136.66|136.54|136.48|136.42|14151
1637591500000|2021-11-22 14:31:40|||||||||1500
1637591510000|2021-11-22 14:31:50|136.62|136.52|136.68|136.62|136.74|136.62|136.62|136.52|3795
1637591520000|2021-11-22 14:32:00|136.7|136.64|136.76|136.66|136.82|136.74|136.7|136.64|11840
1637591530000|2021-11-22 14:32:10|136.78|136.68|136.78|136.68|136.8|136.68|136.78|136.68|3
1637591540000|2021-11-22 14:32:20|136.76|136.7|136.76|136.68|136.76|136.7|136.76|136.68|651
1637591550000|2021-11-22 14:32:30|||||||||718
1637591560000|2021-11-22 14:32:40|136.78|136.7|136.84|136.78|136.84|136.8|136.78|136.7|4209
1637591570000|2021-11-22 14:32:50|136.82|136.76|136.76|136.7|136.82|136.76|136.76|136.68|41442
1637591580000|2021-11-22 14:33:00|136.8|136.72|136.9|136.8|136.9|136.82|136.76|136.7|12243
1637591590000|2021-11-22 14:33:10|136.88||136.88||136.88||136.88||0
1637591600000|2021-11-22 14:33:20|136.86|136.78|136.84|136.76|136.88|136.78|136.82|136.76|2413
1637591610000|2021-11-22 14:33:30|136.88|136.78|137.16|137.04|137.18|137.04|136.88|136.78|11732
1637591620000|2021-11-22 14:33:40|137.14||137.12||137.16||137.12||129
1637591630000|2021-11-22 14:33:50|137.14|137.02|137.02|136.96|137.14|137.02|137.02|136.94|39077
1637591640000|2021-11-22 14:34:00|137.06|136.98|137.2|137.1|137.2|137.1|137.06|136.98|4670
1637591660000|2021-11-22 14:34:20|137.18|137.08|137.06|136.98|137.18|137.1|137.06|136.96|24358
1637591670000|2021-11-22 14:34:30|137.08|136.96|137|136.96|137.08|136.96|137|136.96|0
1637591680000|2021-11-22 14:34:40|136.98|136.98|137.06|137|137.06|137|136.98|136.98|4537
1637591690000|2021-11-22 14:34:50|137.04|136.96|136.98|136.86|137.04|136.96|136.98|136.84|1698
1637591700000|2021-11-22 14:35:00|136.96|136.84|136.82|136.72|136.96|136.86|136.82|136.7|5496
1637591710000|2021-11-22 14:35:10|136.84|136.74|136.84|136.74|136.86|136.76|136.84|136.72|652
1637591730000|2021-11-22 14:35:30|136.82|136.72|136.58|136.48|136.82|136.74|136.58|136.46|3153
1637591740000|2021-11-22 14:35:40|136.6|136.5|136.6|136.48|136.68|136.62|136.6|136.46|8960
1637591760000|2021-11-22 14:36:00||136.46||136.46||136.48||136.46|7163
1637591770000|2021-11-22 14:36:10|136.62|136.48|136.7|136.64|136.7|136.66|136.62|136.48|55481
1637591780000|2021-11-22 14:36:20|136.68|136.58|136.64|136.58|136.68|136.58|136.62|136.56|4492
1637591790000|2021-11-22 14:36:30|136.62|136.56|136.58|136.46|136.62|136.56|136.54|136.42|10860
1637591800000|2021-11-22 14:36:40|136.56|136.44|136.54|136.44|136.56|136.46|136.54|136.44|0
1637591810000|2021-11-22 14:36:50|136.52|136.46|136.5|136.46|136.52|136.46|136.5|136.46|10563
1637591820000|2021-11-22 14:37:00|136.48||136.54||136.54||136.48||3420
1637591830000|2021-11-22 14:37:10|136.58|136.48|136.6|136.52|136.62|136.56|136.56|136.48|11065
1637591840000|2021-11-22 14:37:20|136.58||136.58||136.58||136.56||2
1637591860000|2021-11-22 14:37:40|136.62|136.5|136.5|136.44|136.62|136.5|136.5|136.44|6676
1637591880000|2021-11-22 14:38:00|136.52||136.48||136.54||136.48||161
1637591890000|2021-11-22 14:38:10|||||||||7336
1637591900000|2021-11-22 14:38:20|136.52|136.46|136.48|136.4|136.52|136.46|136.44|136.38|5159
1637591910000|2021-11-22 14:38:30|136.46|136.38|136.48|136.4|136.48|136.4|136.46|136.38|950
1637591920000|2021-11-22 14:38:40|136.5|136.44|136.6|136.5|136.66|136.56|136.5|136.44|15014
1637591930000|2021-11-22 14:38:50|136.56|136.48|136.5|136.42|136.56|136.48|136.5|136.36|8497
1637591940000|2021-11-22 14:39:00|136.54|136.44|136.54|136.48|136.56|136.48|136.54|136.44|26350
1637591950000|2021-11-22 14:39:10|136.52|136.46|136.4|136.32|136.52|136.46|136.4|136.32|7026
1637591960000|2021-11-22 14:39:20|136.42|136.3|136.36|136.28|136.42|136.3|136.32|136.22|243
1637591970000|2021-11-22 14:39:30|136.34|136.26|136.32|136.24|136.34|136.26|136.32|136.24|8776
1637591990000|2021-11-22 14:39:50|136.3|136.22|136.16|136.1|136.3|136.22|136.16|136.04|17034
1637592000000|2021-11-22 14:40:00|136.18|136.12|136.3|136.2|136.36|136.24|136.18|136.12|7991
1637592010000|2021-11-22 14:40:10|136.28|136.22|136.28|136.2|136.32|136.22|136.28|136.2|454
1637592020000|2021-11-22 14:40:20|136.26||136.26||136.26||136.26||0
1637592040000|2021-11-22 14:40:40|136.28|136.22|136.26|136.14|136.38|136.32|136.26|136.14|6313
1637592070000|2021-11-22 14:41:10|136.24|136.12|136.18|136.04|136.24|136.12|136.18|136.04|2119
1637592080000|2021-11-22 14:41:20||136.06||136.06||136.06||136.06|0
1637592090000|2021-11-22 14:41:30|136.16|136.04|136.12|136.06|136.16|136.06|135.9|135.78|25078
1637592100000|2021-11-22 14:41:40|136.1|136.08|136.12|136.04|136.12|136.08|136.1|136|0
1637592110000|2021-11-22 14:41:50||136||136.04||136.04||136|0
1637592120000|2021-11-22 14:42:00|136.16|136.06|136.22|136.16|136.26|136.16|136.16|136.06|4464
1637592130000|2021-11-22 14:42:10|136.26|136.18|136.28|136.22|136.4|136.3|136.26|136.18|5163
1637592140000|2021-11-22 14:42:20|136.26|136.18|136.28|136.22|136.32|136.22|136.24|136.12|5628
1637592150000|2021-11-22 14:42:30|136.26|136.18|136.22|136.14|136.26|136.18|136.22|136.14|2508
1637592160000|2021-11-22 14:42:40|136.18|136.1|136.12|136|136.18|136.1|136.12|135.98|2092
1637592170000|2021-11-22 14:42:50|136.1|135.98|136.12|136|136.14|136|136.08|135.98|0
1637592180000|2021-11-22 14:43:00|136.14|136.02|136.08|136|136.14|136.04|136.08|135.98|3118
1637592200000|2021-11-22 14:43:20|136.06|135.98|135.98|135.86|136.06|135.98|135.96|135.84|9497
1637592210000|2021-11-22 14:43:30|136||136||136||136||3659
1637592220000|2021-11-22 14:43:40|136.02|135.88|136.08|135.98|136.08|135.98|136|135.88|7984
1637592230000|2021-11-22 14:43:50|136.1|136|136.24|136.12|136.34|136.24|136.1|136|20631
1637592240000|2021-11-22 14:44:00||136.1||136.12||136.12||136.1|0
1637592250000|2021-11-22 14:44:10||136.1||136.1||136.1||136.1|0
1637592260000|2021-11-22 14:44:20|136.26|136.12|136.34|136.22|136.34|136.22|136.24|136.12|3629
1637592270000|2021-11-22 14:44:30|136.36|136.24|136.32|136.22|136.36|136.26|136.32|136.18|0
1637592280000|2021-11-22 14:44:40|136.36|136.24|136.34|136.22|136.4|136.32|136.34|136.22|5442
1637592290000|2021-11-22 14:44:50|136.32|136.2|136.36|136.24|136.38|136.26|136.3|136.16|5871
1637592300000|2021-11-22 14:45:00|136.34||136.34||136.34||136.34||2049
1637592310000|2021-11-22 14:45:10|136.32|136.22|136.4|136.32|136.44|136.34|136.32|136.18|9843
1637592320000|2021-11-22 14:45:20|136.38|136.3|136.4|136.3|136.4|136.32|136.36|136.3|3050
1637592330000|2021-11-22 14:45:30|136.38|136.28|136.34|136.24|136.38|136.28|136.34|136.22|2016
1637592350000|2021-11-22 14:45:50|136.36|136.26|136.34|136.24|136.36|136.34|136.32|136.24|15036
1637592360000|2021-11-22 14:46:00|136.32|136.22|136.24|136.14|136.32|136.22|136.24|136.12|12327
1637592380000|2021-11-22 14:46:20||136.16||136.16||136.16||136.14|69
1637592400000|2021-11-22 14:46:40|136.22|136.12|136.22|136.14|136.22|136.14|136.2|136.12|6715
1637592410000|2021-11-22 14:46:50|||||||||550
1637592420000|2021-11-22 14:47:00|136.2|136.12|136.2|136.12|136.2|136.14|136.2|136.12|0
1637592430000|2021-11-22 14:47:10|136.18|136.1|136.16|136.08|136.18|136.1|136.12|136.02|1262
1637592440000|2021-11-22 14:47:20|136.14|136.04|136.08|135.98|136.14|136.04|136.08|135.96|3273
1637592450000|2021-11-22 14:47:30|136.1|136|136.14|136.04|136.14|136.08|136.08|136|5909
1637592460000|2021-11-22 14:47:40|136.12|136.02|136.14|136.02|136.14|136.02|136.12|136|0
1637592470000|2021-11-22 14:47:50|136.16|136.04|136.08|136|136.16|136.08|136.06|135.96|15
1637592480000|2021-11-22 14:48:00|136.06||136.06||136.1||136.06||8709
1637592490000|2021-11-22 14:48:10|136.04|135.96|135.98|135.92|136.04|135.96|135.98|135.92|617
1637592500000|2021-11-22 14:48:20|135.96||135.96||135.96||135.96||229
1637592530000|2021-11-22 14:48:50|136|135.94|136.1|135.98|136.12|136.02|136|135.92|18733
1637592540000|2021-11-22 14:49:00|||||||||359
1637592550000|2021-11-22 14:49:10||136||136||136||136|1250
1637592560000|2021-11-22 14:49:20||135.98||136||136||135.98|0
1637592570000|2021-11-22 14:49:30|136.12|136.02|136.04|135.94|136.12|136.08|136.04|135.92|4300
1637592580000|2021-11-22 14:49:40||135.96||135.96||135.96||135.92|4
1637592590000|2021-11-22 14:49:50|136.06|135.94|136.08|135.96|136.08|135.96|136.04|135.94|0
1637592600000|2021-11-22 14:50:00|136.1|135.98|136.06|135.96|136.1|136|136.06|135.94|0
1637592610000|2021-11-22 14:50:10|136.04|135.94|135.96|135.86|136.04|135.94|135.94|135.82|4904
1637592620000|2021-11-22 14:50:20|135.98|135.88|136|135.92|136|135.92|135.98|135.88|4
1637592630000|2021-11-22 14:50:30|136.04|135.94|136.06|135.96|136.08|135.96|136|135.94|6126
1637592640000|2021-11-22 14:50:40|136.04|135.94|136.04|135.94|136.08|135.96|136.02|135.94|0
1637592650000|2021-11-22 14:50:50||135.96||135.96||135.96||135.96|0
1637592660000|2021-11-22 14:51:00||135.98||135.98||135.98||135.96|260
1637592680000|2021-11-22 14:51:20|136.02|135.94|136|135.88|136.02|135.94|135.94|135.86|7937
1637592690000|2021-11-22 14:51:30||135.9||135.9||135.9||135.9|14914
1637592700000|2021-11-22 14:51:40|135.98|135.88|136|135.9|136|135.9|135.96|135.86|1000
1637592710000|2021-11-22 14:51:50|135.98|135.92|135.98|135.92|135.98|135.92|135.98|135.92|0
1637592720000|2021-11-22 14:52:00|136|135.94|136.08|136|136.1|136.06|135.98|135.9|13362
1637592730000|2021-11-22 14:52:10||135.98||136||136||135.98|16319
1637592740000|2021-11-22 14:52:20||136.02||136.02||136.02||136.02|0
1637592750000|2021-11-22 14:52:30|136.06|136.04|136.08|136|136.08|136.06|136.06|135.94|1358
1637592760000|2021-11-22 14:52:40|136.06|135.98|135.98|135.92|136.08|136.02|135.98|135.92|6690
1637592770000|2021-11-22 14:52:50|135.96|135.9|135.96|135.88|135.98|135.9|135.86|135.74|13705
1637592780000|2021-11-22 14:53:00|135.98||135.98||135.98||135.96||70
1637592790000|2021-11-22 14:53:10|136|135.9|136.04|135.96|136.04|135.96|136|135.9|2257
1637592800000|2021-11-22 14:53:20|136.08|135.98|136.14|136.04|136.16|136.04|136.04|135.98|6416
1637592810000|2021-11-22 14:53:30|136.16|136.06|136.4|136.28|136.42|136.28|136.16|136.06|4189
1637592820000|2021-11-22 14:53:40|136.42||136.4||136.42||136.4||568
1637592830000|2021-11-22 14:53:50|136.42||136.4||136.42||136.4||0
1637592840000|2021-11-22 14:54:00|136.42||136.4||136.42||136.38||0
1637592850000|2021-11-22 14:54:10|136.42|136.3|136.38|136.28|136.48|136.36|136.36|136.24|6369
1637592870000|2021-11-22 14:54:30|136.36|136.24|136.26|136.2|136.36|136.24|136.26|136.16|2573
1637592880000|2021-11-22 14:54:40|136.24|136.16|136.18|136.12|136.24|136.16|136.18|136.12|3535
1637592890000|2021-11-22 14:54:50|136.16|136.08|136.08|135.98|136.16|136.08|136.06|135.96|6419
1637592900000|2021-11-22 14:55:00|136.1|135.96|136.06|135.94|136.12|135.98|136.06|135.92|0
1637592910000|2021-11-22 14:55:10|136.04|135.92|136.06|135.96|136.12|136.02|136.02|135.9|13456
1637592920000|2021-11-22 14:55:20|136.08|135.98|136.08|135.98|136.1|136.02|136.06|135.98|5090
1637592930000|2021-11-22 14:55:30|136.06|135.96|136.06|135.96|136.08|135.96|136.06|135.96|8
1637592940000|2021-11-22 14:55:40|136.08|135.98|136.06|135.98|136.08|135.98|136.06|135.96|0
1637592970000|2021-11-22 14:56:10|136.08|136|136.1|136.04|136.1|136.04|136.08|135.96|77
1637592980000|2021-11-22 14:56:20|136.12|136.06|136.08|136|136.12|136.06|136.06|135.98|4981
1637592990000|2021-11-22 14:56:30|136.06|135.96|136.06|135.96|136.06|135.96|136.06|135.96|108
1637593000000|2021-11-22 14:56:40|||||||||1486
1637593010000|2021-11-22 14:56:50|136.04|135.94|136|135.9|136.04|135.94|135.98|135.86|5183
1637593020000|2021-11-22 14:57:00|136.02|135.92|136.06|135.94|136.06|135.94|136.02|135.92|0
1637593030000|2021-11-22 14:57:10|136.04||136.04||136.04||136.04||1268
1637593040000|2021-11-22 14:57:20|136.02||136.02||136.02||136.02||150
1637593050000|2021-11-22 14:57:30|136.04|135.96|136.04|135.94|136.08|135.98|136|135.92|26289
1637593060000|2021-11-22 14:57:40|136.02|135.9|135.96|135.84|136.02|135.9|135.94|135.82|17392
1637593070000|2021-11-22 14:57:50|135.98|135.86|136.06|135.96|136.06|135.96|135.98|135.86|6133
1637593080000|2021-11-22 14:58:00|136.08||136.08||136.08||136.06||0
1637593090000|2021-11-22 14:58:10|136.06|135.98|136.06|135.98|136.06|135.98|136.06|135.98|469
1637593100000|2021-11-22 14:58:20|136.04|135.96|135.94|135.84|136.04|135.96|135.92|135.82|3477
1637593110000|2021-11-22 14:58:30||135.82||135.82||135.82||135.82|51993
1637593120000|2021-11-22 14:58:40|135.92|135.78|135.86|135.78|135.92|135.78|135.84|135.74|303
1637593140000|2021-11-22 14:59:00||135.8||135.8||135.8||135.8|1458
1637593160000|2021-11-22 14:59:20|135.84|135.76|135.8|135.7|135.84|135.76|135.74|135.68|5310
1637593170000|2021-11-22 14:59:30|135.84|135.72|135.86|135.8|135.86|135.8|135.84|135.72|57672
1637593180000|2021-11-22 14:59:40|135.88|135.82|135.92|135.82|135.92|135.82|135.88|135.82|5410
1637593190000|2021-11-22 14:59:50|135.94|135.84|135.96|135.84|136|135.94|135.92|135.82|42122
1637593200000|2021-11-22 15:00:00|135.98||135.96||135.98||135.96||11
1637593210000|2021-11-22 15:00:10|135.98||135.96||135.98||135.96||0
1637593220000|2021-11-22 15:00:20|135.98|135.86|136.08|135.96|136.08|135.96|135.98|135.86|7556
1637593230000|2021-11-22 15:00:30|136.12|135.98|136.16|136.06|136.16|136.06|136.08|135.98|3668
1637593240000|2021-11-22 15:00:40|136.14|136|136.2|136.12|136.2|136.12|136.1|136|16866
1637593250000|2021-11-22 15:00:50||136.08||136.12||136.12||136.08|0
1637593260000|2021-11-22 15:01:00|136.22|136.14|136.34|136.26|136.38|136.26|136.22|136.14|109262
1637593270000|2021-11-22 15:01:10|136.36|136.28|136.4|136.34|136.4|136.34|136.36|136.24|5539
1637593280000|2021-11-22 15:01:20|136.38|136.3|136.4|136.34|136.4|136.34|136.38|136.24|25765
1637593290000|2021-11-22 15:01:30|136.42|136.36|136.44|136.36|136.46|136.36|136.42|136.36|13315
1637593300000|2021-11-22 15:01:40|136.42||136.42||136.42||136.42||0
1637593310000|2021-11-22 15:01:50||136.34||136.34||136.34||136.34|608
1637593320000|2021-11-22 15:02:00|136.4|136.32|136.4|136.28|136.42|136.34|136.38|136.24|8760
1637593330000|2021-11-22 15:02:10|136.42|136.3|136.58|136.5|136.62|136.5|136.42|136.3|11053
1637593340000|2021-11-22 15:02:20|136.56|136.54|136.52|136.42|136.56|136.54|136.52|136.42|774
1637593360000|2021-11-22 15:02:40|136.5|136.44|136.46|136.4|136.5|136.44|136.46|136.34|3690
1637593370000|2021-11-22 15:02:50|136.5|136.34|136.4|136.36|136.5|136.36|136.4|136.3|1047
1637593380000|2021-11-22 15:03:00|136.46|136.38|136.48|136.38|136.52|136.42|136.46|136.36|3007
1637593390000|2021-11-22 15:03:10|136.46|136.36|136.46|136.4|136.46|136.4|136.46|136.36|0
1637593400000|2021-11-22 15:03:20|136.44|136.34|136.4|136.32|136.44|136.34|136.4|136.28|226
1637593410000|2021-11-22 15:03:30||136.3||136.3||136.3||136.3|0
1637593420000|2021-11-22 15:03:40|136.38|136.28|136.36|136.26|136.38|136.32|136.36|136.26|4037
1637593430000|2021-11-22 15:03:50|136.34|136.24|136.32|136.22|136.34|136.24|136.32|136.2|2224
1637593440000|2021-11-22 15:04:00|136.28|136.24|136.24|136.14|136.28|136.24|136.24|136.12|1093
1637593450000|2021-11-22 15:04:10|136.22|136.12|136.04|135.96|136.22|136.12|136.04|135.96|8516
1637593460000|2021-11-22 15:04:20|136.02|135.94|136|135.94|136.02|135.94|136|135.92|0
1637593470000|2021-11-22 15:04:30|||||||||42
1637593480000|2021-11-22 15:04:40|135.98||135.98||135.98||135.98||28
1637593500000|2021-11-22 15:05:00|136|135.96|136.28|136.2|136.3|136.2|135.98|135.94|12796
1637593510000|2021-11-22 15:05:10|136.26|136.18|136.24|136.16|136.26|136.18|136.24|136.12|0
1637593520000|2021-11-22 15:05:20|136.22|136.12|136.2|136.12|136.22|136.12|136.2|136.1|529
1637593530000|2021-11-22 15:05:30|136.22|136.16|136.34|136.22|136.34|136.22|136.22|136.16|2766
1637593540000|2021-11-22 15:05:40|136.36|136.24|136.36|136.26|136.44|136.34|136.36|136.24|1687
1637593550000|2021-11-22 15:05:50|136.34|136.3|136.3|136.22|136.34|136.3|136.28|136.22|7104
1637593560000|2021-11-22 15:06:00|136.28|136.2|136.36|136.26|136.44|136.36|136.26|136.18|28237
1637593570000|2021-11-22 15:06:10|136.38|136.28|136.38|136.28|136.38|136.28|136.38|136.26|0
1637593610000|2021-11-22 15:06:50|136.4|136.3|136.5|136.4|136.56|136.46|136.4|136.3|5689
1637593620000|2021-11-22 15:07:00|136.56|136.42|136.5|136.42|136.56|136.48|136.5|136.4|4139
1637593630000|2021-11-22 15:07:10|136.48|136.44|136.54|136.46|136.58|136.46|136.48|136.4|1500
1637593640000|2021-11-22 15:07:20|136.58|136.48|136.6|136.52|136.6|136.52|136.54|136.48|2155
1637593650000|2021-11-22 15:07:30|136.58|136.48|136.54|136.46|136.6|136.52|136.54|136.46|2895
1637593690000|2021-11-22 15:08:10||136.44||136.46||136.46||136.42|1698
1637593740000|2021-11-22 15:09:00|136.52|136.44|136.42|136.32|136.52|136.44|136.42|136.3|11174
1637593750000|2021-11-22 15:09:10|136.4|136.3|136.38|136.32|136.4|136.32|136.38|136.3|460
1637593760000|2021-11-22 15:09:20|136.42|136.3|136.5|136.42|136.5|136.42|136.42|136.3|7431
1637593770000|2021-11-22 15:09:30|136.52||136.5||136.52||136.5||1481
1637593780000|2021-11-22 15:09:40|136.52|136.4|136.4|136.32|136.52|136.4|136.4|136.32|250
1637593790000|2021-11-22 15:09:50|136.38|136.3|136.38|136.28|136.38|136.32|136.38|136.26|805
1637593800000|2021-11-22 15:10:00|136.36|136.26|136.46|136.38|136.48|136.4|136.34|136.26|6823
1637593810000|2021-11-22 15:10:10|136.44|136.36|136.46|136.36|136.46|136.36|136.44|136.34|255
1637593820000|2021-11-22 15:10:20|136.48|136.38|136.5|136.4|136.5|136.4|136.48|136.38|0
1637593830000|2021-11-22 15:10:30|136.48||136.48||136.48||136.48||5
1637593840000|2021-11-22 15:10:40|136.5|136.48|136.5|136.42|136.54|136.5|136.48|136.4|13735
1637593850000|2021-11-22 15:10:50|136.48|136.4|136.48|136.4|136.48|136.4|136.48|136.4|5215
1637593860000|2021-11-22 15:11:00|136.5|136.42|136.48|136.4|136.5|136.42|136.48|136.4|0
1637593870000|2021-11-22 15:11:10|136.5|136.42|136.5|136.44|136.5|136.44|136.5|136.42|0
1637593880000|2021-11-22 15:11:20||136.42||136.44||136.44||136.42|0
1637593890000|2021-11-22 15:11:30|136.52|136.42|136.6|136.5|136.62|136.52|136.5|136.42|14863
1637593910000|2021-11-22 15:11:50|136.62|136.52|136.6|136.52|136.88|136.76|136.6|136.52|65615
1637593920000|2021-11-22 15:12:00|136.62|136.54|136.6|136.52|136.62|136.54|136.6|136.52|3388
1637593930000|2021-11-22 15:12:10|||||||||219
1637593960000|2021-11-22 15:12:40|136.58|136.48|136.56|136.5|136.58|136.5|136.56|136.44|5140
1637593970000|2021-11-22 15:12:50|136.58|136.52|136.58|136.52|136.6|136.52|136.58|136.52|451
1637593980000|2021-11-22 15:13:00|136.6||136.58||136.6||136.58||2720
1637593990000|2021-11-22 15:13:10|136.6|136.5|136.58|136.5|136.6|136.5|136.58|136.5|1518
1637594000000|2021-11-22 15:13:20|136.56|136.48|136.4|136.32|136.56|136.48|136.32|136.2|23595
1637594010000|2021-11-22 15:13:30|136.38|136.3|136.38|136.28|136.4|136.3|136.3|136.28|19189
1637594020000|2021-11-22 15:13:40|136.36|136.26|135.5|135.34|138.36|136.96|134.68|134|2596603
1637594030000|2021-11-22 15:13:50|135.52|135.38|136.22|136.08|136.68|136.38|135.52|135.38|341109
1637594040000|2021-11-22 15:14:00|136.2|136.1|136.2|136.12|136.48|136.42|136.16|135.96|39467
1637594050000|2021-11-22 15:14:10|136.18|136.1|136.18|136.12|136.2|136.12|136.1|135.98|6330
1637594060000|2021-11-22 15:14:20|136.2|136.14|136.2|136.1|136.38|136.28|136.18|136.04|78426
1637594070000|2021-11-22 15:14:30|136.26|136.12|136.2|136.16|136.3|136.16|136.2|136.12|6057
1637594080000|2021-11-22 15:14:40|136.22|136.18|136.04|136.02|138.94|136.56|135.96|135.74|263537
1637594090000|2021-11-22 15:14:50|136.02|135.98|136.08|135.92|136.2|136.1|136.02|135.84|69603
1637594100000|2021-11-22 15:15:00|136.1|135.94|136.02|135.92|136.1|135.96|135.98|135.88|6215
1637594110000|2021-11-22 15:15:10|136.04|135.94|136.1|136|136.12|136.06|136.04|135.94|25787
1637594120000|2021-11-22 15:15:20||136.02||136.02||136.02||136.02|0
1637594140000|2021-11-22 15:15:40|136.14|136.04|136.28|136.18|136.34|136.22|136.14|136.04|11193
1637594150000|2021-11-22 15:15:50|136.26||136.26||136.26||136.26||364
1637594160000|2021-11-22 15:16:00|136.24|136.14|136.02|135.94|136.24|136.14|136.02|135.94|30825
1637594170000|2021-11-22 15:16:10|136.06|135.96|136.06|136|136.06|136|136.06|135.96|0
1637594180000|2021-11-22 15:16:20|136.08|136.02|136.16|136.06|136.16|136.1|136.08|136.02|12012
1637594190000|2021-11-22 15:16:30|136.14|136|136.1|136.02|136.14|136.02|136.08|136|3758
1637594200000|2021-11-22 15:16:40|136.08|136|136.04|135.98|136.08|136|136.04|135.98|8966
1637594210000|2021-11-22 15:16:50|136.02||136.02||136.02||136.02||0
1637594220000|2021-11-22 15:17:00|136.04|136|136.14|136.04|136.16|136.08|136.04|136|7423
1637594250000|2021-11-22 15:17:30|136.16|136.06|136.14|136.06|136.2|136.14|136.14|136.06|32240
1637594260000|2021-11-22 15:17:40|136.16|136.08|136.52|136.42|136.66|136.48|136.14|136.08|101183
1637594270000|2021-11-22 15:17:50|136.5|136.38|136.36|136.28|136.54|136.44|136.36|136.28|14870
1637594280000|2021-11-22 15:18:00|136.34|136.26|136.32|136.2|136.34|136.26|136.32|136.2|0
1637594290000|2021-11-22 15:18:10|136.3|136.18|136.24|136.16|136.3|136.18|136.24|136.16|12753
1637594300000|2021-11-22 15:18:20|136.22|136.12|136.18|136.06|136.22|136.12|136.18|136.06|367
1637594310000|2021-11-22 15:18:30|136.16|136.04|136.16|136.06|136.16|136.06|136.16|136.04|15
1637594320000|2021-11-22 15:18:40|136.2|136.08|136.28|136.18|136.32|136.22|136.16|136.08|10642
1637594340000|2021-11-22 15:19:00|136.26|136.16|136.24|136.14|136.3|136.16|136.24|136.14|3055
1637594350000|2021-11-22 15:19:10|||||||||342
1637594360000|2021-11-22 15:19:20||136.18||136.18||136.18||136.18|88085
1637594370000|2021-11-22 15:19:30||136.14||136.14||136.14||136.14|1376
1637594380000|2021-11-22 15:19:40|136.22|136.1|136.12|136.06|136.22|136.12|136.12|135.98|14819
1637594390000|2021-11-22 15:19:50|136.1|136.02|136.14|136.04|136.16|136.04|136.06|135.98|36991
1637594400000|2021-11-22 15:20:00|136.12|136|136.12|136|136.14|136.02|136.1|136|0
1637594410000|2021-11-22 15:20:10|136.1|136.02|136.24|136.14|136.28|136.18|136.08|136.02|16708
1637594420000|2021-11-22 15:20:20|136.22|136.12|136.3|136.22|136.32|136.24|136.22|136.12|12164
1637594430000|2021-11-22 15:20:30|136.32|136.2|136.44|136.34|136.44|136.34|136.32|136.2|10422
1637594440000|2021-11-22 15:20:40|136.46|136.36|136.58|136.48|136.62|136.48|136.4|136.3|28968
1637594450000|2021-11-22 15:20:50|136.56|136.46|136.56|136.42|136.56|136.46|136.56|136.42|4430
1637594460000|2021-11-22 15:21:00|136.58|136.46|136.46|136.34|136.62|136.6|136.44|136.28|39110
1637594470000|2021-11-22 15:21:10|136.44|136.36|136.42|136.34|136.44|136.36|136.4|136.28|926
1637594500000|2021-11-22 15:21:40|136.44|136.36|136.52|136.46|136.54|136.46|136.44|136.36|20690
1637594510000|2021-11-22 15:21:50|136.5|136.42|136.5|136.42|136.5|136.42|136.5|136.42|181
1637594520000|2021-11-22 15:22:00||136.44||136.44||136.44||136.44|0
1637594540000|2021-11-22 15:22:20|136.48|136.42|136.4|136.26|136.48|136.42|136.4|136.24|13694
1637594550000|2021-11-22 15:22:30|136.44|136.32|136.44|136.36|136.44|136.38|136.44|136.32|2247
1637594580000|2021-11-22 15:23:00||136.38||136.38||136.38||136.38|0
1637594600000|2021-11-22 15:23:20|136.48|136.4|136.52|136.46|136.52|136.46|136.48|136.4|9388
1637594610000|2021-11-22 15:23:30|136.54|136.48|136.52|136.48|136.54|136.48|136.52|136.48|5309
1637594620000|2021-11-22 15:23:40|136.54|136.5|136.54|136.46|136.64|136.54|136.5|136.46|9987
1637594630000|2021-11-22 15:23:50|136.52|136.42|136.5|136.4|136.52|136.42|136.5|136.38|15000
1637594640000|2021-11-22 15:24:00|136.48||136.48||136.5||136.46||3689
1637594650000|2021-11-22 15:24:10|||||||||2198
1637594680000|2021-11-22 15:24:40||136.42||136.42||136.42||136.42|36
1637594700000|2021-11-22 15:25:00|136.46|136.4|136.46|136.38|136.46|136.4|136.46|136.36|17254
1637594710000|2021-11-22 15:25:10|136.48|136.4|136.48|136.42|136.48|136.42|136.48|136.4|0
1637594720000|2021-11-22 15:25:20|136.46|136.38|136.46|136.38|136.46|136.38|136.46|136.38|847
1637594730000|2021-11-22 15:25:30|136.44|136.4|136.42|136.36|136.44|136.4|136.42|136.34|18898
1637594750000|2021-11-22 15:25:50|||||||||720
1637594760000|2021-11-22 15:26:00|136.44|136.38|136.5|136.4|136.68|136.54|136.44|136.38|42708
1637594770000|2021-11-22 15:26:10|136.48|136.42|136.5|136.44|136.5|136.44|136.48|136.42|1687
1637594800000|2021-11-22 15:26:40|||||||||1084
1637594820000|2021-11-22 15:27:00|136.48|136.42|136.4|136.34|136.48|136.42|136.4|136.34|23123
1637594830000|2021-11-22 15:27:10|136.42|136.36|136.4|136.34|136.42|136.36|136.4|136.34|5
1637594840000|2021-11-22 15:27:20||136.3||136.3||136.3||136.3|3185
1637594850000|2021-11-22 15:27:30||136.34||136.34||136.34||136.34|0
1637594870000|2021-11-22 15:27:50|136.38||136.38||136.4||136.38||18012
1637594890000|2021-11-22 15:28:10|136.36|136.3|136.28|136.16|136.36|136.3|136.28|136.16|10437
1637594900000|2021-11-22 15:28:20|136.26|136.18|136.22|136.14|136.26|136.18|136.2|136.14|117
1637594910000|2021-11-22 15:28:30|136.2|136.12|136.2|136.12|136.24|136.16|136.18|136.1|903
1637594920000|2021-11-22 15:28:40|136.24|136.14|136.34|136.28|136.42|136.28|136.24|136.14|47637
1637594930000|2021-11-22 15:28:50|136.4|136.3|136.44|136.36|136.5|136.36|136.4|136.3|9097
1637594940000|2021-11-22 15:29:00|136.4|136.34|136.38|136.28|136.4|136.36|136.34|136.26|7456
1637594950000|2021-11-22 15:29:10|136.4|136.3|136.62|136.52|136.66|136.56|136.4|136.3|19449
1637594960000|2021-11-22 15:29:20|136.56|136.5|136.52|136.42|136.58|136.5|136.5|136.36|4504
1637594970000|2021-11-22 15:29:30|136.54|136.44|136.56|136.46|136.6|136.52|136.52|136.4|8028
1637594980000|2021-11-22 15:29:40|136.54|136.42|136.52|136.44|136.54|136.46|136.52|136.42|255
1637594990000|2021-11-22 15:29:50|136.54||136.54||136.54||136.54||137
1637595000000|2021-11-22 15:30:00|136.52||136.52||136.52||136.52||0
1637595010000|2021-11-22 15:30:10|136.54|136.46|136.52|136.46|136.54|136.46|136.52|136.46|0
1637595020000|2021-11-22 15:30:20|||||||||2200
1637595040000|2021-11-22 15:30:40|136.54|136.48|136.58|136.48|136.58|136.48|136.54|136.48|6525
1637595050000|2021-11-22 15:30:50|136.62|136.5|136.76|136.66|136.78|136.66|136.62|136.5|6065
1637595060000|2021-11-22 15:31:00|136.78|136.68|136.8|136.72|136.92|136.82|136.76|136.64|35872
1637595070000|2021-11-22 15:31:10|136.82|136.74|136.98|136.88|137.04|136.92|136.82|136.74|28089
1637595080000|2021-11-22 15:31:20|136.96|136.86|136.88|136.8|136.96|136.86|136.86|136.74|7770
1637595090000|2021-11-22 15:31:30|136.86|136.78|136.88|136.8|136.88|136.8|136.86|136.78|1700
1637595110000|2021-11-22 15:31:50||136.82||136.82||136.82||136.82|0
1637595140000|2021-11-22 15:32:20|136.9|136.84|137.04|137|137.16|137.04|136.9|136.84|19998
1637595150000|2021-11-22 15:32:30|137.02|136.94|136.98|136.92|137.02|136.94|136.98|136.92|731
1637595160000|2021-11-22 15:32:40|136.96|136.86|136.9|136.8|136.96|136.86|136.9|136.78|3554
1637595170000|2021-11-22 15:32:50|||||||||146
1637595180000|2021-11-22 15:33:00|136.88|136.84|136.88|136.84|136.88|136.84|136.88|136.84|0
1637595190000|2021-11-22 15:33:10|||||||||1000
1637595200000|2021-11-22 15:33:20|136.86|136.8|136.82|136.72|136.86|136.8|136.82|136.68|3069
1637595220000|2021-11-22 15:33:40|136.8|136.68|136.74|136.7|136.8|136.7|136.74|136.64|2486
1637595230000|2021-11-22 15:33:50|136.72|136.68|136.7|136.66|136.72|136.68|136.7|136.66|4070
1637595240000|2021-11-22 15:34:00|136.68|136.6|136.68|136.6|136.68|136.62|136.68|136.58|0
1637595260000|2021-11-22 15:34:20|136.7|136.62|136.66|136.54|136.74|136.64|136.66|136.52|4197
1637595270000|2021-11-22 15:34:30|136.64|136.56|136.7|136.6|136.74|136.68|136.64|136.52|8824
1637595280000|2021-11-22 15:34:40|136.66||136.64||136.7||136.64||6372
1637595290000|2021-11-22 15:34:50|136.66||136.66||136.66||136.62||9953
1637595300000|2021-11-22 15:35:00|136.64|136.56|136.62|136.56|136.64|136.56|136.6|136.56|1768
1637595310000|2021-11-22 15:35:10|136.6|136.52|136.52|136.46|136.6|136.52|136.52|136.44|6454
1637595330000|2021-11-22 15:35:30|136.54|136.48|136.58|136.48|136.66|136.58|136.54|136.48|18673
1637595340000|2021-11-22 15:35:40|136.56|136.46|136.54|136.48|136.56|136.5|136.54|136.38|5568
1637595360000|2021-11-22 15:36:00|136.58|136.5|136.64|136.54|136.66|136.56|136.58|136.5|13633
1637595370000|2021-11-22 15:36:10|136.6|136.52|136.68|136.6|136.74|136.62|136.58|136.5|9111
1637595380000|2021-11-22 15:36:20|136.66|136.58|136.66|136.58|136.68|136.58|136.66|136.54|0
1637595390000|2021-11-22 15:36:30|136.68|136.6|136.66|136.6|136.68|136.6|136.66|136.6|0
1637595400000|2021-11-22 15:36:40|136.64||136.66||136.66||136.64||0
1637595410000|2021-11-22 15:36:50|136.64|136.58|136.6|136.52|136.64|136.58|136.54|136.46|18086
1637595420000|2021-11-22 15:37:00|136.62|136.54|136.62|136.54|136.7|136.62|136.62|136.52|4579
1637595440000|2021-11-22 15:37:20|136.6|136.52|136.6|136.54|136.6|136.54|136.6|136.52|0
1637595450000|2021-11-22 15:37:30|136.58|136.52|136.58|136.52|136.58|136.52|136.58|136.52|21
1637595470000|2021-11-22 15:37:50|136.56||136.56||136.56||136.56||767
1637595490000|2021-11-22 15:38:10|136.54|136.5|136.5|136.44|136.54|136.5|136.48|136.44|6090
1637595500000|2021-11-22 15:38:20|136.48|136.42|136.46|136.44|136.48|136.44|136.44|136.42|921
1637595510000|2021-11-22 15:38:30|136.44|136.42|136.44|136.42|136.46|136.42|136.44|136.42|250
1637595520000|2021-11-22 15:38:40|136.42|136.4|136.4|136.32|136.44|136.4|136.4|136.3|1635
1637595530000|2021-11-22 15:38:50|136.38|136.3|136.28|136.2|136.38|136.32|136.28|136.18|12015
1637595540000|2021-11-22 15:39:00|136.26|136.22|136.24|136.18|136.28|136.22|136.24|136.18|6527
1637595550000|2021-11-22 15:39:10||136.16||136.16||136.16||136.16|743
1637595570000|2021-11-22 15:39:30|136.22|136.22|136.2|136.1|136.22|136.22|136.2|136.08|2785
1637595580000|2021-11-22 15:39:40|136.22|136.14|136.22|136.1|136.24|136.2|136.22|136.1|13043
1637595600000|2021-11-22 15:40:00|136.2|136.08|136.1|135.98|136.2|136.12|136.1|135.96|8432
1637595610000|2021-11-22 15:40:10||135.96||135.98||135.98||135.96|0
1637595620000|2021-11-22 15:40:20|||||||||1903
1637595650000|2021-11-22 15:40:50|136.08|136|136.06|135.98|136.1|136|136.06|135.98|0
1637595660000|2021-11-22 15:41:00|136.08|136|136.08|136|136.08|136|136.08|136|109
1637595670000|2021-11-22 15:41:10|136.1|136.02|136.12|136.04|136.18|136.08|136.1|136.02|21111
1637595680000|2021-11-22 15:41:20|136.16|136.06|136.16|136.06|136.16|136.06|136.16|136.06|369
1637595690000|2021-11-22 15:41:30|136.18|136.08|136.18|136.1|136.18|136.12|136.18|136.08|1733
1637595710000|2021-11-22 15:41:50|136.16|136.08|136.16|136.06|136.16|136.08|136.16|136.06|36
1637595730000|2021-11-22 15:42:10|136.18|136.08|136.16|136.1|136.18|136.14|136.16|136.08|4320
1637595760000|2021-11-22 15:42:40|136.18|136.12|136.18|136.14|136.18|136.14|136.16|136.12|2040
1637595780000|2021-11-22 15:43:00|136.2|136.16|136.28|136.16|136.34|136.24|136.18|136.16|23711
1637595800000|2021-11-22 15:43:20||136.18||136.18||136.18||136.18|207
1637595810000|2021-11-22 15:43:30|||||||||1434
1637595840000|2021-11-22 15:44:00|136.3|136.2|136.26|136.2|136.32|136.2|136.26|136.2|15672
1637595850000|2021-11-22 15:44:10|136.24|136.18|136.22|136.16|136.24|136.18|136.2|136.16|10833
1637595860000|2021-11-22 15:44:20|136.2|136.14|136.14|136.06|136.2|136.14|136.14|136.06|10040
1637595870000|2021-11-22 15:44:30|136.16|136.04|136.16|136.06|136.16|136.06|136.16|136.04|0
1637595880000|2021-11-22 15:44:40|136.14|136.04|136.14|136.02|136.14|136.04|136.14|136.02|0
1637595890000|2021-11-22 15:44:50||136.04||136.04||136.04||136.04|10473
1637595910000|2021-11-22 15:45:10||136.06||136.06||136.06||136.06|0
1637595930000|2021-11-22 15:45:30|136.16|136.08|136.18|136.1|136.18|136.16|136.16|136.08|5641
1637595940000|2021-11-22 15:45:40|136.2|136.08|136.2|136.1|136.2|136.1|136.06|135.98|12849
1637595950000|2021-11-22 15:45:50|136.22|136.12|136.22|136.14|136.26|136.18|136.22|136.12|4274
1637595960000|2021-11-22 15:46:00|136.2||136.2||136.2||136.2||5
1637595980000|2021-11-22 15:46:20|136.18|136.12|136.16|136.04|136.18|136.12|136.1|136.02|5126
1637595990000|2021-11-22 15:46:30|136.14|136.06|136.12|136.02|136.14|136.06|136.12|136.02|0
1637596000000|2021-11-22 15:46:40|||||||||28860
1637596030000|2021-11-22 15:47:10|136.1||136.1||136.1||136.1||0
1637596040000|2021-11-22 15:47:20|136.08||136.08||136.1||136.08||1
1637596050000|2021-11-22 15:47:30|136.1|136.04|136.1|136.04|136.1|136.04|136.1|136.04|51
1637596060000|2021-11-22 15:47:40|136.12|136.06|136.08|136.04|136.2|136.1|136.08|136.04|24221
1637596070000|2021-11-22 15:47:50|136.06|136|136.08|136.02|136.08|136.02|136.06|135.98|2143
1637596080000|2021-11-22 15:48:00|136.1|136.04|136.1|136.06|136.12|136.06|136.1|136.04|5423
1637596100000|2021-11-22 15:48:20|136.12|136.08|136.14|136.1|136.16|136.1|136.12|136.08|8499
1637596130000|2021-11-22 15:48:50|136.12|136.08|136.06|136|136.12|136.08|136.06|136|10784
1637596140000|2021-11-22 15:49:00||136.02||136.04||136.04||136.02|22874
1637596150000|2021-11-22 15:49:10|136.08|136.06|136.08|136.04|136.14|136.1|136.06|136.04|28909
1637596160000|2021-11-22 15:49:20|||||||||7348
1637596170000|2021-11-22 15:49:30|136.06|136.02|136.06|136.02|136.06|136.02|136.02|135.94|4975
1637596180000|2021-11-22 15:49:40||135.98||135.98||135.98||135.98|502
1637596190000|2021-11-22 15:49:50|136.08|136|136.12|136.02|136.14|136.06|136.08|136|11098
1637596200000|2021-11-22 15:50:00|136.1||136.1||136.1||136.06||0
1637596210000|2021-11-22 15:50:10|136.08||136.1||136.1||136.06||0
1637596220000|2021-11-22 15:50:20|136.08||136.08||136.08||136.08||0
1637596250000|2021-11-22 15:50:50|136.1|136.1|136.1|136.06|136.12|136.1|136.1|136.04|87133
1637596260000|2021-11-22 15:51:00|136.12|136.08|136.24|136.16|136.28|136.16|136.12|136.08|14597
1637596270000|2021-11-22 15:51:10|136.26||136.26||136.26||136.26||263
1637596280000|2021-11-22 15:51:20|136.28|136.18|136.32|136.24|136.36|136.24|136.26|136.18|3000
1637596300000|2021-11-22 15:51:40|||||||||1453
1637596320000|2021-11-22 15:52:00|136.34|136.26|136.36|136.28|136.36|136.28|136.32|136.26|2358
1637596340000|2021-11-22 15:52:20|136.32||136.32||136.32||136.32||0
1637596350000|2021-11-22 15:52:30|136.34||136.32||136.36||136.32||0
1637596360000|2021-11-22 15:52:40|136.36|136.3|136.42|136.34|136.42|136.34|136.36|136.3|5518
1637596400000|2021-11-22 15:53:20||136.36||136.38||136.38||136.36|1377
1637596430000|2021-11-22 15:53:50|136.46|136.4|136.36|136.3|136.46|136.42|136.36|136.28|8137
1637596440000|2021-11-22 15:54:00|136.34|136.28|136.34|136.28|136.34|136.28|136.34|136.26|12462
1637596470000|2021-11-22 15:54:30|136.32|136.26|136.18|136.1|136.32|136.26|136.18|136.08|5714
1637596480000|2021-11-22 15:54:40|136.16|136.08|136.22|136.18|136.28|136.18|136.16|136.08|3410
1637596490000|2021-11-22 15:54:50|136.2|136.14|136.16|136.08|136.2|136.14|136.16|136.06|1442
1637596500000|2021-11-22 15:55:00|136.14|136.06|136.14|136.06|136.2|136.1|136.14|136.04|4851
1637596510000|2021-11-22 15:55:10|136.16|136.08|136.12|136.1|136.16|136.1|136.12|136.06|5601
1637596520000|2021-11-22 15:55:20|136.14||136.14||136.14||136.12||5322
1637596530000|2021-11-22 15:55:30|136.16|136.12|136.24|136.18|136.24|136.18|136.16|136.12|7285
1637596540000|2021-11-22 15:55:40|136.22|136.16|136.18|136.12|136.22|136.16|136.18|136.12|2637
1637596570000|2021-11-22 15:56:10|136.22|136.14|136.2|136.12|136.22|136.14|136.2|136.12|11146
1637596580000|2021-11-22 15:56:20|136.18||136.18||136.18||136.18||0
1637596590000|2021-11-22 15:56:30|136.2|136.14|136.22|136.14|136.24|136.14|136.2|136.14|3356
1637596600000|2021-11-22 15:56:40|136.24||136.22||136.24||136.22||5000
1637596610000|2021-11-22 15:56:50|136.24|136.16|136.22|136.16|136.24|136.16|136.22|136.16|30
1637596620000|2021-11-22 15:57:00|136.24|136.18|136.24|136.16|136.32|136.26|136.2|136.16|20416
1637596630000|2021-11-22 15:57:10|136.22|136.18|136.2|136.18|136.24|136.18|136.2|136.18|460
1637596640000|2021-11-22 15:57:20|136.22||136.22||136.22||136.22||0
1637596650000|2021-11-22 15:57:30||136.16||136.16||136.16||136.16|2141
1637596670000|2021-11-22 15:57:50|136.24|136.18|136.2|136.16|136.24|136.18|136.2|136.16|3442
1637596680000|2021-11-22 15:58:00|136.24|136.18|136.24|136.18|136.24|136.18|136.24|136.18|525
1637596690000|2021-11-22 15:58:10|136.26|136.16|136.24|136.16|136.26|136.16|136.24|136.16|500
1637596700000|2021-11-22 15:58:20|136.22|136.18|136.22|136.18|136.22|136.18|136.2|136.18|0
1637596710000|2021-11-22 15:58:30|136.2|136.16|136.2|136.16|136.2|136.16|136.2|136.16|20
1637596720000|2021-11-22 15:58:40|136.18|136.14|136.16|136.08|136.18|136.14|136.16|136.08|5676
1637596730000|2021-11-22 15:58:50|136.18|136.1|136.2|136.14|136.2|136.14|136.18|136.1|0
1637596740000|2021-11-22 15:59:00|136.18|136.1|136.16|136.08|136.18|136.14|136.16|136.08|23303
1637596750000|2021-11-22 15:59:10|136.14|136.06|136.14|136.08|136.14|136.08|136.14|136.06|340
1637596760000|2021-11-22 15:59:20|136.16|136.1|136.16|136.12|136.16|136.12|136.16|136.08|0
1637596800000|2021-11-22 16:00:00|136.18|136.16|136.2|136.16|136.2|136.16|136.14|136.08|14791
1637596810000|2021-11-22 16:00:10|136.18|136.14|136.2|136.14|136.2|136.14|136.18|136.14|150
1637596840000|2021-11-22 16:00:40|136.22|136.16|136.2|136.16|136.22|136.18|136.2|136.16|2524
1637596860000|2021-11-22 16:01:00|||||||||52
1637596880000|2021-11-22 16:01:20|136.18||136.2||136.2||136.18||0
1637596900000|2021-11-22 16:01:40|136.24|136.18|136.22|136.18|136.24|136.18|136.22|136.18|2828
1637596910000|2021-11-22 16:01:50|136.2|136.16|136.24|136.18|136.24|136.18|136.2|136.16|1514
1637596920000|2021-11-22 16:02:00||136.2||136.2||136.2||136.2|3303
1637596930000|2021-11-22 16:02:10|136.26|136.22|136.26|136.22|136.3|136.24|136.26|136.2|2678
1637596940000|2021-11-22 16:02:20|136.24|136.18|136.24|136.16|136.26|136.22|136.22|136.16|4379
1637596950000|2021-11-22 16:02:30|136.22||136.22||136.22||136.22||0
1637596960000|2021-11-22 16:02:40||136.18||136.18||136.18||136.18|1329
1637596970000|2021-11-22 16:02:50|136.2|136.16|136.16|136.08|136.2|136.16|136.16|136.08|2547
1637596980000|2021-11-22 16:03:00||136.12||136.12||136.12||136.12|0
1637596990000|2021-11-22 16:03:10|136.14|136.08|136.12|136.08|136.14|136.08|136.1|136.06|2065
1637597000000|2021-11-22 16:03:20|136.1|136.06|136.08|136.04|136.1|136.06|136.08|136|4214
1637597010000|2021-11-22 16:03:30|136.06|136|136.04|136|136.06|136|136.04|135.96|52
1637597030000|2021-11-22 16:03:50|136.02|135.98|136.02|135.98|136.02|136|136|135.98|290
1637597050000|2021-11-22 16:04:10|136.04|136|136.02|135.98|136.06|136.02|136.02|135.98|7452
1637597060000|2021-11-22 16:04:20|||||||||500
1637597070000|2021-11-22 16:04:30|136.06|136|136.06|136|136.06|136|136.06|136|2567
1637597080000|2021-11-22 16:04:40|136.08|136.02|136|135.94|136.08|136.04|135.98|135.94|18831
1637597090000|2021-11-22 16:04:50|136.02|135.96|136.08|136.04|136.08|136.04|136.02|135.96|4205
1637597100000|2021-11-22 16:05:00|136.06|136.02|136.04|136.02|136.06|136.02|136.04|136.02|1188
1637597110000|2021-11-22 16:05:10|136.02|136|135.96|135.92|136.04|136|135.96|135.9|19895
1637597130000|2021-11-22 16:05:30|135.94|135.9|135.92|135.88|135.94|135.9|135.92|135.88|3230
1637597140000|2021-11-22 16:05:40|||||||||924
1637597160000|2021-11-22 16:06:00|||||||||727
1637597170000|2021-11-22 16:06:10|135.9|135.84|135.92|135.86|135.92|135.86|135.88|135.84|9302
1637597180000|2021-11-22 16:06:20|135.9||135.92||135.92||135.9||1330
1637597210000|2021-11-22 16:06:50|135.94|135.92|135.94|135.9|135.94|135.92|135.92|135.88|15493
1637597220000|2021-11-22 16:07:00|||||||||650
1637597280000|2021-11-22 16:08:00|135.92|135.88|135.94|135.88|135.94|135.9|135.92|135.86|10113
1637597300000|2021-11-22 16:08:20|135.92|135.86|135.92|135.86|135.92|135.86|135.92|135.86|11000
1637597310000|2021-11-22 16:08:30|135.9|135.82|135.94|135.88|135.94|135.88|135.86|135.82|9549
1637597320000|2021-11-22 16:08:40|135.96|135.9|135.98|135.94|135.98|135.94|135.94|135.9|10988
1637597330000|2021-11-22 16:08:50|||||||||21
1637597340000|2021-11-22 16:09:00|136|135.92|136|135.94|136.02|135.98|135.98|135.92|24908
1637597350000|2021-11-22 16:09:10||135.96||135.94||135.96||135.94|0
1637597360000|2021-11-22 16:09:20|135.98|135.92|135.96|135.92|135.98|135.92|135.96|135.9|183594
1637597370000|2021-11-22 16:09:30|135.94|135.9|136|135.92|136.02|136|135.92|135.86|92408
1637597380000|2021-11-22 16:09:40|135.98|135.9|135.98|135.94|136.02|136|135.98|135.9|50000
1637597390000|2021-11-22 16:09:50|136|136|136.02|135.96|136.02|136|136|135.94|50013
1637597400000|2021-11-22 16:10:00|||||||||260
1637597420000|2021-11-22 16:10:20|136|135.94|136.04|135.98|136.04|135.98|135.96|135.94|7618
1637597430000|2021-11-22 16:10:30|136.02|135.94|136.04|135.98|136.04|135.98|136.02|135.94|5158
1637597440000|2021-11-22 16:10:40||135.96||135.98||135.98||135.96|213
1637597450000|2021-11-22 16:10:50|136.02|135.96|136.04|135.96|136.04|135.96|136.02|135.94|11
1637597460000|2021-11-22 16:11:00|136.02||136.02||136.02||136.02||0
1637597470000|2021-11-22 16:11:10|||||||||5000
1637597480000|2021-11-22 16:11:20|136|135.98|136|135.96|136|136|136|135.96|2835
1637597490000|2021-11-22 16:11:30|136.02||136.02||136.02||136.02||139
1637597500000|2021-11-22 16:11:40|136|135.94|136|135.94|136|135.94|136|135.94|2284
1637597510000|2021-11-22 16:11:50|||||||||655
1637597520000|2021-11-22 16:12:00|135.98|135.96|136|135.92|136|135.96|135.94|135.9|8198
1637597530000|2021-11-22 16:12:10|135.96|135.94|136|135.94|136|135.94|135.96|135.94|620
1637597540000|2021-11-22 16:12:20|135.98||136||136||135.96||2288
1637597560000|2021-11-22 16:12:40|136.02||136||136.02||136||0
1637597580000|2021-11-22 16:13:00|135.98||135.98||135.98||135.98||3301
1637597610000|2021-11-22 16:13:30|||||||||7311
1637597620000|2021-11-22 16:13:40|136|135.96|136|135.96|136.02|135.96|136|135.96|2574
1637597640000|2021-11-22 16:14:00|||||||||2329
1637597650000|2021-11-22 16:14:10|135.98|135.94|136|135.94|136|135.94|135.96|135.92|8531
1637597660000|2021-11-22 16:14:20|135.98|135.96|136.06|136|136.08|136.02|135.98|135.96|8613
1637597670000|2021-11-22 16:14:30||136.02||136.02||136.02||136.02|0
1637597680000|2021-11-22 16:14:40|136.04|136|136.04|136|136.06|136|136.04|136|11212
1637597690000|2021-11-22 16:14:50|136.02|135.96|136|135.96|136.02|135.96|136|135.94|3620
1637597700000|2021-11-22 16:15:00|136.02|136|136.05|135.96|136.07|136|136.02|135.96|19000
1637597750000|2021-11-22 16:15:50|136.01|135.92|136.01|135.92|136.01|135.92|136.01|135.92|16
1637597780000|2021-11-22 16:16:20|135.99||136.01||136.01||135.99||0
1637597790000|2021-11-22 16:16:30|136.03|135.88|135.99|135.9|136.05|135.9|135.99|135.88|3294
1637597810000|2021-11-22 16:16:50||135.88||135.9||135.9||135.88|0
1637597830000|2021-11-22 16:17:10||135.88||135.88||135.88||135.88|0
1637597840000|2021-11-22 16:17:20|135.97||135.99||135.99||135.97||0
1637597860000|2021-11-22 16:17:40|135.93|135.82|135.95|135.88|135.95|135.88|135.91|135.82|16
1637597870000|2021-11-22 16:17:50||135.84||135.84||135.84||135.84|0
1637597880000|2021-11-22 16:18:00|135.93||135.93||135.93||135.93||0
1637597930000|2021-11-22 16:18:50|135.91|135.8|135.91|135.8|135.91|135.8|135.91|135.8|193
1637597940000|2021-11-22 16:19:00|135.87|135.78|135.87|135.76|135.87|135.78|135.87|135.76|0
1637597950000|2021-11-22 16:19:10|135.85|135.78|135.83|135.76|135.85|135.78|135.83|135.76|4
1637597960000|2021-11-22 16:19:20|135.85|135.74|135.85|135.74|135.85|135.74|135.85|135.74|1144
1637597990000|2021-11-22 16:19:50|135.81|135.72|135.83|135.7|135.83|135.72|135.81|135.7|1500
1637598000000|2021-11-22 16:20:00|135.79|135.68|135.79|135.68|135.81|135.68|135.79|135.68|0
1637598020000|2021-11-22 16:20:20|135.81|135.7|135.79|135.7|135.81|135.7|135.79|135.68|1989
1637598030000|2021-11-22 16:20:30|135.81|135.8|135.89|135.78|135.93|135.8|135.81|135.78|2470
1637598050000|2021-11-22 16:20:50|135.95|135.82|135.95|135.82|135.95|135.82|135.95|135.82|1709
1637598060000|2021-11-22 16:21:00|135.93||135.93||135.93||135.93||0
1637598130000|2021-11-22 16:22:10|||||||||1
1637598140000|2021-11-22 16:22:20||135.84||135.84||135.84||135.84|0
1637598150000|2021-11-22 16:22:30|135.95|135.88|135.95|135.88|135.95|135.88|135.95|135.88|3111
1637598160000|2021-11-22 16:22:40|135.97|135.84|135.97|135.86|135.97|135.86|135.97|135.84|2
1637598170000|2021-11-22 16:22:50|135.95||135.95||135.95||135.95||0
1637598190000|2021-11-22 16:23:10|135.91|135.82|135.93|135.82|135.93|135.82|135.91|135.8|1622
1637598200000|2021-11-22 16:23:20|135.91||135.91||135.91||135.91||0
1637598210000|2021-11-22 16:23:30|136.03|135.92|136.07|135.94|136.07|135.96|136.03|135.92|2020
1637598220000|2021-11-22 16:23:40|136.09|135.98|136.11|136|136.11|136|136.09|135.98|2021
1637598230000|2021-11-22 16:23:50|136.13|136.02|136.13|136.02|136.13|136.02|136.13|136.02|0
1637598240000|2021-11-22 16:24:00|136.11||136.11||136.11||136.11||1500
1637598250000|2021-11-22 16:24:10|136.15||136.11||136.15||136.11||0
1637598280000|2021-11-22 16:24:40|136.15|136.04|136.13|136.02|136.15|136.04|136.13|136.02|1368
1637598290000|2021-11-22 16:24:50|136.11|136.04|136.11|136.04|136.11|136.04|136.11|136.04|0
1637598300000|2021-11-22 16:25:00||136.02||136.02||136.02||136.02|0
1637598310000|2021-11-22 16:25:10|136.09|135.98|136.11|136|136.11|136|136.07|135.98|2274
1637598320000|2021-11-22 16:25:20|136.09|135.98|136.09|135.98|136.09|135.98|136.09|135.98|1669
1637598340000|2021-11-22 16:25:40|136.11|136|136.11|136|136.11|136|136.11|136|0
1637598350000|2021-11-22 16:25:50|136.09||136.09||136.09||136.09||0
1637598360000|2021-11-22 16:26:00|136.07|135.98|136.07|135.96|136.09|135.98|136.05|135.96|191
1637598370000|2021-11-22 16:26:10|136.05|135.94|136.05|135.96|136.05|135.96|136.05|135.94|0
1637598390000|2021-11-22 16:26:30|136.03|135.94|136.03|135.94|136.03|135.94|136.03|135.92|0
1637598400000|2021-11-22 16:26:40||135.92||135.92||135.92||135.92|1374
1637598410000|2021-11-22 16:26:50|||||||||100
1637598420000|2021-11-22 16:27:00||135.94||135.94||135.94||135.94|0
1637598430000|2021-11-22 16:27:10|136.01|135.9|135.95|135.86|136.01|135.9|135.95|135.84|3251
1637598440000|2021-11-22 16:27:20|135.93|135.8|135.93|135.84|135.95|135.84|135.89|135.78|3891
1637598470000|2021-11-22 16:27:50|135.91|135.82|135.91|135.82|135.91|135.82|135.91|135.82|200
1637598480000|2021-11-22 16:28:00||135.84||135.84||135.84||135.84|0
1637598490000|2021-11-22 16:28:10|135.93||135.93||135.93||135.93||821
1637598500000|2021-11-22 16:28:20|135.91|135.82|135.91|135.82|135.91|135.82|135.91|135.82|3
1637598510000|2021-11-22 16:28:30|135.89|135.78|135.91|135.82|135.91|135.82|135.89|135.78|2332
1637598520000|2021-11-22 16:28:40|135.93||135.91||135.93||135.91||234
1637598530000|2021-11-22 16:28:50||135.8||135.8||135.8||135.8|0
1637598540000|2021-11-22 16:29:00|135.89|135.82|135.91|135.82|135.91|135.84|135.89|135.8|1
1637598550000|2021-11-22 16:29:10|135.95|135.84|135.97|135.84|135.97|135.84|135.95|135.84|0
1637598560000|2021-11-22 16:29:20|135.93||135.93||135.93||135.93||0
1637598570000|2021-11-22 16:29:30|135.95|135.86|135.97|135.88|135.99|135.88|135.95|135.86|1927
1637598580000|2021-11-22 16:29:40|136.01|135.9|135.99|135.84|136.01|135.9|135.99|135.84|4381
1637598590000|2021-11-22 16:29:50|135.97|135.86|135.97|135.88|135.97|135.88|135.97|135.84|2334
1637654400000|2021-11-23 08:00:00|134.98|134.52|134.76|134.46|135|134.98|134.5|134.32|170426
1637654410000|2021-11-23 08:00:10|134.74|134.44|134.86|134.48|134.94|134.52|134.7|134.44|8228
1637654420000|2021-11-23 08:00:20|134.74|134.4|134.84|134.5|134.84|134.5|134.6|134.4|10358
1637654430000|2021-11-23 08:00:30|134.96|134.52|135.08|134.84|135.28|134.9|134.84|134.52|84648
1637654440000|2021-11-23 08:00:40|135.1|134.86|135.1|134.9|135.1|134.9|135.1|134.86|22469
1637654450000|2021-11-23 08:00:50|135.08|134.88|134.94|134.68|135.1|134.88|134.94|134.64|10704
1637654460000|2021-11-23 08:01:00|135.08|134.64|135.02|134.72|135.08|134.76|135.02|134.62|3675
1637654470000|2021-11-23 08:01:10|134.94|134.6|134.86|134.64|134.94|134.64|134.86|134.58|3373
1637654480000|2021-11-23 08:01:20|134.74|134.6|134.4|134.22|134.74|134.6|134.4|134.04|20629
1637654490000|2021-11-23 08:01:30|134.52|134.24|134.64|134.3|134.66|134.3|134.5|134.24|7708
1637654500000|2021-11-23 08:01:40|134.66|134.32|134.7|134.46|134.7|134.46|134.66|134.32|6105
1637654510000|2021-11-23 08:01:50|134.82|134.48|135.24|134.96|135.34|134.98|134.82|134.48|7142
1637654520000|2021-11-23 08:02:00|135.46|134.98|135.2|134.78|135.46|135.04|135.2|134.78|3703
1637654530000|2021-11-23 08:02:10|135.18||135.1||135.18||135.1||1
1637654540000|2021-11-23 08:02:20|135.08|134.76|135.02|134.62|135.08|134.76|135.02|134.62|3603
1637654550000|2021-11-23 08:02:30|135|134.64|134.94|134.64|135|134.66|134.94|134.6|0
1637654560000|2021-11-23 08:02:40|134.96|134.62|134.94|134.66|134.96|134.72|134.94|134.62|0
1637654570000|2021-11-23 08:02:50|134.92|134.64|134.9|134.64|134.92|134.64|134.9|134.64|3531
1637654580000|2021-11-23 08:03:00|134.92|134.66|134.92|134.68|134.92|134.68|134.9|134.66|1223
1637654590000|2021-11-23 08:03:10|134.94|134.7|135.28|134.96|135.32|134.96|134.94|134.7|16474
1637654600000|2021-11-23 08:03:20|135.24|134.98|135.28|134.98|135.28|134.98|135.22|134.98|140
1637654610000|2021-11-23 08:03:30|135.26|135|135.28|135.1|135.28|135.1|135.26|135|79
1637654620000|2021-11-23 08:03:40|||||||||140
1637654630000|2021-11-23 08:03:50|||||||||730
1637654640000|2021-11-23 08:04:00|135.42|135.12|135.42|135.24|135.48|135.28|135.42|135.12|5420
1637654650000|2021-11-23 08:04:10|135.44|135.26|135.52|135.26|135.6|135.26|135.44|135.26|0
1637654670000|2021-11-23 08:04:30|||||||||947
1637654680000|2021-11-23 08:04:40|135.54|135.28|135.82|135.6|135.82|135.8|135.54|135.28|162395
1637654690000|2021-11-23 08:04:50|135.8|135.62|135.82|135.62|135.82|135.62|135.8|135.6|728
1637654700000|2021-11-23 08:05:00|135.94|135.64|135.94|135.66|135.94|135.66|135.94|135.64|1400
1637654710000|2021-11-23 08:05:10|135.88||135.88||135.88||135.88||3
1637654720000|2021-11-23 08:05:20|135.9|135.7|136.14|135.92|136.3|135.94|135.9|135.7|17680
1637654730000|2021-11-23 08:05:30|136.12|135.88|135.54|135.22|136.12|135.88|135.52|135.18|13153
1637654740000|2021-11-23 08:05:40|135.52|135.24|135.6|135.4|135.64|135.4|135.52|135.24|0
1637654750000|2021-11-23 08:05:50|135.66|135.42|135.66|135.46|135.74|135.48|135.64|135.42|3
1637654760000|2021-11-23 08:06:00|135.68|135.48|135.86|135.64|135.88|135.64|135.66|135.48|11582
1637654770000|2021-11-23 08:06:10|135.84|135.6|135.82|135.52|135.84|135.6|135.82|135.5|1479
1637654780000|2021-11-23 08:06:20|135.84|135.54|135.86|135.62|135.86|135.62|135.84|135.54|0
1637654790000|2021-11-23 08:06:30|135.92|135.64|135.98|135.8|135.98|135.8|135.86|135.64|9362
1637654810000|2021-11-23 08:06:50|||||||||5000
1637654820000|2021-11-23 08:07:00||135.82||135.84||135.84||135.82|51
1637654830000|2021-11-23 08:07:10|136.08|135.86|136.1|135.98|136.1|136|136|135.86|9365
1637654840000|2021-11-23 08:07:20|136.2|136|136.28|136.04|136.34|136.04|136.2|136|512
1637654850000|2021-11-23 08:07:30|136.26||136.28||136.28||136.26||0
1637654860000|2021-11-23 08:07:40|136.26|135.92|136.32|136.24|136.48|136.26|136.1|135.92|8249
1637654880000|2021-11-23 08:08:00|||||||||2111
1637654890000|2021-11-23 08:08:10|136.46|136.26|136.66|136.46|136.72|136.48|136.46|136.26|10543
1637654900000|2021-11-23 08:08:20|136.7|136.48|136.72|136.5|136.8|136.54|136.68|136.44|2693
1637654910000|2021-11-23 08:08:30|136.74|136.52|136.76|136.52|136.78|136.52|136.74|136.52|2000
1637654920000|2021-11-23 08:08:40|136.78||136.78||136.84||136.78||0
1637654930000|2021-11-23 08:08:50|||||||||1452
1637654940000|2021-11-23 08:09:00||136.54||136.58||136.58||136.54|50
1637654950000|2021-11-23 08:09:10|136.76|136.56|136.44|136.18|136.76|136.58|136.44|136.14|9270
1637654960000|2021-11-23 08:09:20|136.42|136.14|136.46|136.28|136.46|136.36|136.4|136.14|5774
1637654970000|2021-11-23 08:09:30|136.48|136.26|136.82|136.66|136.86|136.66|136.46|136.26|7614
1637654980000|2021-11-23 08:09:40|136.8|136.64|136.88|136.72|136.9|136.72|136.8|136.62|8180
1637654990000|2021-11-23 08:09:50|136.86|136.74|136.86|136.56|136.86|136.76|136.86|136.54|2326
1637655010000|2021-11-23 08:10:10||136.58||136.68||136.68||136.58|0
1637655020000|2021-11-23 08:10:20|136.88|136.7|137.18|136.98|137.22|137.02|136.88|136.7|12326
1637655030000|2021-11-23 08:10:30|137.2|136.96|137.32|137.14|137.34|137.14|137.04|136.96|10287
1637655040000|2021-11-23 08:10:40|137.3|137.1|137.28|137.14|137.3|137.14|137.28|137.08|4665
1637655050000|2021-11-23 08:10:50|137.24|137.08|137.22|137.04|137.24|137.08|137.22|136.94|1541
1637655060000|2021-11-23 08:11:00||137.02||137.02||137.04||137.02|5952
1637655070000|2021-11-23 08:11:10|137.14|136.96|137.12|136.96|137.14|137|137.12|136.96|1536
1637655080000|2021-11-23 08:11:20|137.14|136.98|137.14|137.06|137.14|137.1|137.14|136.98|5005
1637655100000|2021-11-23 08:11:40|137.24|137.08|137.24|137.16|137.24|137.16|137.24|137.08|13
1637655120000|2021-11-23 08:12:00|||||||||4277
1637655140000|2021-11-23 08:12:20|137.34|137.18|137.76|137.62|137.8|137.62|137.34|137.18|14382
1637655150000|2021-11-23 08:12:30|137.74|137.6|137.56|137.4|137.76|137.62|137.52|137.26|27479
1637655160000|2021-11-23 08:12:40|137.54|137.3|137.48|137.2|137.54|137.3|137.48|137.2|3060
1637655170000|2021-11-23 08:12:50||137.22||137.22||137.22||137.22|0
1637655190000|2021-11-23 08:13:10|137.44|137.16|137.12|136.9|137.44|137.16|137.12|136.84|17
1637655200000|2021-11-23 08:13:20|137.1|136.92|137.18|137|137.24|137.02|137.08|136.84|4354
1637655210000|2021-11-23 08:13:30||136.96||137.02||137.02||136.96|1
1637655220000|2021-11-23 08:13:40||136.96||137.06||137.06||136.96|0
1637655230000|2021-11-23 08:13:50|137.16|137.08|136.82|136.66|137.16|137.08|136.8|136.6|12765
1637655240000|2021-11-23 08:14:00|136.8|136.68|136.7|136.54|136.8|136.68|136.7|136.46|6063
1637655250000|2021-11-23 08:14:10|136.72|136.56|137.1|136.94|137.12|136.94|136.72|136.56|15982
1637655260000|2021-11-23 08:14:20|137.12|136.96|137.16|136.96|137.18|137.08|137.08|136.96|12618
1637655270000|2021-11-23 08:14:30||136.98||136.98||136.98||136.98|7275
1637655290000|2021-11-23 08:14:50|137.14||137.14||137.16||137.14||0
1637655300000|2021-11-23 08:15:00|137.18|137|137.24|137.08|137.24|137.08|137.18|137|1133
1637655310000|2021-11-23 08:15:10|||||||||1284
1637655320000|2021-11-23 08:15:20|137.26|137.06|137.12|136.94|137.28|137.06|137.12|136.94|7924
1637655330000|2021-11-23 08:15:30|137.18|136.96|137.14|136.94|137.2|137|137.14|136.94|0
1637655360000|2021-11-23 08:16:00|137.04|136.9|136.9|136.72|137.04|136.9|136.9|136.68|3313
1637655370000|2021-11-23 08:16:10|136.88||136.82||136.88||136.82||0
1637655380000|2021-11-23 08:16:20|136.8|136.66|136.92|136.72|137|136.82|136.78|136.66|6398
1637655390000|2021-11-23 08:16:30|136.9|136.66|136.88|136.7|136.9|136.72|136.88|136.66|0
1637655400000|2021-11-23 08:16:40||136.66||136.66||136.68||136.66|0
1637655410000|2021-11-23 08:16:50|136.86|136.68|136.84|136.68|136.86|136.68|136.84|136.68|0
1637655420000|2021-11-23 08:17:00|136.86|136.7|136.92|136.8|136.94|136.8|136.86|136.7|2448
1637655440000|2021-11-23 08:17:20|136.94|136.82|137.1|136.92|137.14|136.96|136.92|136.82|4125
1637655450000|2021-11-23 08:17:30|137.14|136.94|137.12|136.96|137.14|136.96|137.12|136.94|0
1637655460000|2021-11-23 08:17:40|137.14|136.98|137.28|137.14|137.28|137.14|137.14|136.98|7653
1637655470000|2021-11-23 08:17:50|137.26|137.16|137.28|137.14|137.28|137.18|137.26|137.14|0
1637655480000|2021-11-23 08:18:00||137.16||137.18||137.18||137.16|0
1637655500000|2021-11-23 08:18:20|||||||||2166
1637655510000|2021-11-23 08:18:30|||||||||120
1637655520000|2021-11-23 08:18:40|137.26|137.12|137.28|137.14|137.28|137.14|137.22|137.02|3580
1637655530000|2021-11-23 08:18:50|137.34|137.2|137.38|137.24|137.44|137.28|137.34|137.16|732
1637655540000|2021-11-23 08:19:00|137.36|137.2|137.02|136.94|137.36|137.2|137.02|136.84|18579
1637655550000|2021-11-23 08:19:10|137|136.84|136.96|136.8|137.02|136.84|136.96|136.74|46
1637655560000|2021-11-23 08:19:20|136.98|136.82|137.08|136.9|137.1|136.9|136.98|136.82|253
1637655570000|2021-11-23 08:19:30|137.02|136.88|137.02|136.86|137.02|136.88|137.02|136.86|2336
1637655580000|2021-11-23 08:19:40|137.06|136.88|137.1|136.94|137.1|136.94|137.06|136.88|155
1637655590000|2021-11-23 08:19:50|137.08|136.92|137.08|136.92|137.08|136.92|137.08|136.92|117
1637655600000|2021-11-23 08:20:00|137.06|136.94|137.06|136.96|137.06|136.96|137.04|136.94|3431
1637655610000|2021-11-23 08:20:10|137.04|136.94|136.98|136.84|137.04|136.94|136.98|136.84|3927
1637655620000|2021-11-23 08:20:20|137|136.86|137.08|136.9|137.1|136.94|137|136.86|2612
1637655630000|2021-11-23 08:20:30|137.06|136.84|137|136.84|137.06|136.84|137|136.84|1404
1637655640000|2021-11-23 08:20:40||136.8||136.84||136.84||136.76|4151
1637655650000|2021-11-23 08:20:50|136.98||136.94||136.98||136.94||500
1637655660000|2021-11-23 08:21:00|136.96|136.86|137.04|136.9|137.1|136.9|136.96|136.86|1839
1637655670000|2021-11-23 08:21:10|||||||||3000
1637655680000|2021-11-23 08:21:20|137.08|136.92|137.1|136.98|137.1|136.98|137.06|136.92|37976
1637655700000|2021-11-23 08:21:40|137.08||137.1||137.1||137.08||1000
1637655710000|2021-11-23 08:21:50|137.16|137|137.2|137.04|137.22|137.04|137.16|137|6780
1637655720000|2021-11-23 08:22:00|137.16|137.02|136.96|136.84|137.16|137.02|136.96|136.76|27621
1637655730000|2021-11-23 08:22:10|137.02|136.86|137.06|136.9|137.06|136.9|137|136.86|871
1637655740000|2021-11-23 08:22:20|137.1|136.92|137.22|137.04|137.24|137.06|137.08|136.86|499
1637655760000|2021-11-23 08:22:40||137.08||137.08||137.08||137.08|1480
1637655770000|2021-11-23 08:22:50|137.26|137.1|137.28|137.12|137.3|137.12|137.22|137.08|2380
1637655780000|2021-11-23 08:23:00||137.08||137.14||137.14||137.08|0
1637655790000|2021-11-23 08:23:10|137.26|137.12|137|136.84|137.26|137.14|137|136.82|5217
1637655800000|2021-11-23 08:23:20|137.02||137.02||137.08||137.02||0
1637655810000|2021-11-23 08:23:30|137||136.98||137||136.98||0
1637655820000|2021-11-23 08:23:40|136.9|136.74|136.82|136.62|136.98|136.74|136.82|136.6|9021
1637655840000|2021-11-23 08:24:00|136.84|136.66|136.82|136.68|136.9|136.68|136.82|136.66|0
1637655850000|2021-11-23 08:24:10|136.8|136.62|136.84|136.68|136.96|136.76|136.8|136.62|10687
1637655870000|2021-11-23 08:24:30|136.92|136.7|136.92|136.72|136.94|136.72|136.84|136.7|0
1637655880000|2021-11-23 08:24:40||136.8||136.8||136.8||136.8|0
1637655890000|2021-11-23 08:24:50|136.86|136.72|136.84|136.66|136.86|136.72|136.84|136.64|754
1637655900000|2021-11-23 08:25:00|136.82|136.64|136.92|136.76|136.94|136.76|136.8|136.64|5383
1637655910000|2021-11-23 08:25:10|136.96|136.78|136.94|136.8|136.96|136.8|136.94|136.78|0
1637655940000|2021-11-23 08:25:40|136.92|136.74|136.8|136.64|136.92|136.74|136.8|136.64|8322
1637655950000|2021-11-23 08:25:50|136.84|136.66|136.82|136.64|136.84|136.66|136.82|136.64|0
1637655960000|2021-11-23 08:26:00|136.84|136.66|136.94|136.82|136.96|136.82|136.84|136.66|3074
1637655970000|2021-11-23 08:26:10|136.92|136.8|136.82|136.64|136.92|136.8|136.82|136.64|3754
1637655980000|2021-11-23 08:26:20|136.84|136.66|136.84|136.66|136.84|136.66|136.84|136.66|0
1637655990000|2021-11-23 08:26:30||136.68||136.72||136.72||136.68|1082
1637656000000|2021-11-23 08:26:40|136.9|136.7|136.8|136.66|136.9|136.74|136.78|136.66|2887
1637656010000|2021-11-23 08:26:50|136.86|136.74|136.94|136.76|136.96|136.76|136.84|136.74|0
1637656020000|2021-11-23 08:27:00|136.9|136.8|136.82|136.66|136.9|136.8|136.82|136.64|4385
1637656030000|2021-11-23 08:27:10|136.86|136.68|136.84|136.72|136.86|136.72|136.84|136.68|0
1637656040000|2021-11-23 08:27:20|136.88|136.74|136.96|136.82|136.96|136.82|136.88|136.74|4777
1637656070000|2021-11-23 08:27:50|136.94|136.86|136.94|136.88|136.94|136.88|136.94|136.86|1412
1637656080000|2021-11-23 08:28:00|136.96|136.9|136.98|136.88|137.04|136.92|136.92|136.86|10945
1637656090000|2021-11-23 08:28:10|137||136.94||137||136.94||304
1637656110000|2021-11-23 08:28:30|137|136.9|136.98|136.9|137|136.94|136.98|136.9|5172
1637656120000|2021-11-23 08:28:40|137|136.88|136.88|136.74|137|136.88|136.88|136.74|6100
1637656130000|2021-11-23 08:28:50|136.86|136.72|136.84|136.72|136.86|136.72|136.84|136.72|700
1637656140000|2021-11-23 08:29:00|136.82|136.7|136.8|136.64|136.82|136.7|136.8|136.64|5049
1637656150000|2021-11-23 08:29:10||136.66||136.66||136.66||136.66|5528
1637656160000|2021-11-23 08:29:20|136.82|136.68|136.8|136.76|136.98|136.82|136.8|136.68|35567
1637656170000|2021-11-23 08:29:30|136.78|136.72|136.68|136.64|136.78|136.72|136.68|136.64|1467
1637656180000|2021-11-23 08:29:40|136.7||136.7||136.74||136.7||6851
1637656190000|2021-11-23 08:29:50|136.72|136.58|136.7|136.58|136.72|136.58|136.66|136.52|7618
1637656200000|2021-11-23 08:30:00|136.68|136.5|136.5|136.34|136.68|136.5|136.44|136.26|6137
1637656210000|2021-11-23 08:30:10|136.52|136.4|136.58|136.46|136.58|136.48|136.52|136.4|14735
1637656220000|2021-11-23 08:30:20|136.56|136.44|136.62|136.54|136.62|136.54|136.56|136.44|5097
1637656230000|2021-11-23 08:30:30|136.6|136.52|136.62|136.46|136.62|136.52|136.56|136.32|50362
1637656240000|2021-11-23 08:30:40|136.6|136.42|136.48|136.42|136.62|136.42|136.48|136.26|54250
1637656250000|2021-11-23 08:30:50|136.4|136.32|136.38|136.32|136.48|136.36|136.36|136.32|24770
1637656260000|2021-11-23 08:31:00|136.3|136.28|136.28|136.2|136.3|136.28|136.28|136.16|10404
1637656270000|2021-11-23 08:31:10|136.3|136.22|136.24|136.12|136.38|136.28|136.24|136.06|55182
1637656280000|2021-11-23 08:31:20|136.26|136.18|136.38|136.26|136.38|136.26|136.26|136.18|13856
1637656290000|2021-11-23 08:31:30|136.4|136.28|136.38|136.28|136.4|136.3|136.38|136.26|7620
1637656300000|2021-11-23 08:31:40|136.4|136.3|136.38|136.28|136.4|136.3|136.38|136.28|10391
1637656310000|2021-11-23 08:31:50|136.36||136.38||136.38||136.36||0
1637656320000|2021-11-23 08:32:00|136.4|136.3|136.56|136.44|136.58|136.44|136.4|136.3|42779
1637656340000|2021-11-23 08:32:20|136.54|136.4|136.7|136.62|136.74|136.64|136.48|136.38|54942
1637656350000|2021-11-23 08:32:30|136.68|136.6|137|136.86|137.02|136.86|136.68|136.6|25313
1637656360000|2021-11-23 08:32:40|136.98|136.88|136.92|136.86|137|136.88|136.92|136.84|853
1637656380000|2021-11-23 08:33:00|136.94|136.88|137.04|136.94|137.06|136.96|136.94|136.88|5898
1637656390000|2021-11-23 08:33:10|137.02|136.88|137|136.88|137.02|136.88|136.96|136.86|4182
1637656400000|2021-11-23 08:33:20|136.98|136.9|137|136.92|137|136.92|136.98|136.86|110
1637656410000|2021-11-23 08:33:30|137.02|136.94|137.04|136.92|137.08|137.02|136.98|136.9|8168
1637656420000|2021-11-23 08:33:40|137.06||137.02||137.06||137.02||0
1637656430000|2021-11-23 08:33:50|137|136.88|136.96|136.86|137|136.9|136.96|136.86|10768
1637656440000|2021-11-23 08:34:00|136.98|136.88|137|136.88|137.02|136.88|136.98|136.88|30
1637656450000|2021-11-23 08:34:10|136.98|136.86|136.96|136.86|136.98|136.86|136.96|136.86|38
1637656460000|2021-11-23 08:34:20|136.98|136.88|137.08|137|137.12|137|136.98|136.88|6179
1637656470000|2021-11-23 08:34:30|137.1|137.02|137.12|137|137.14|137.02|137.1|137|1442
1637656490000|2021-11-23 08:34:50|137.08|136.98|136.84|136.74|137.08|136.98|136.82|136.68|36429
1637656500000|2021-11-23 08:35:00|136.88|136.76|136.96|136.86|136.96|136.86|136.88|136.76|7758
1637656510000|2021-11-23 08:35:10||136.88||136.9||136.9||136.88|0
1637656520000|2021-11-23 08:35:20|137|136.92|137|136.92|137|136.92|137|136.92|3967
1637656530000|2021-11-23 08:35:30|137.04|136.9|136.92|136.86|137.06|136.9|136.92|136.86|1642
1637656540000|2021-11-23 08:35:40|136.9|136.76|136.94|136.82|136.96|136.82|136.88|136.76|5260
1637656550000|2021-11-23 08:35:50|136.96|136.84|137.06|136.92|137.08|136.94|136.96|136.84|0
1637656560000|2021-11-23 08:36:00||136.94||136.94||136.94||136.94|0
1637656570000|2021-11-23 08:36:10|137|136.96|137.02|136.92|137.08|136.96|137|136.92|0
1637656600000|2021-11-23 08:36:40|137|136.9|136.84|136.7|137|136.9|136.84|136.7|5649
1637656610000|2021-11-23 08:36:50||136.72||136.72||136.72||136.72|1000
1637656620000|2021-11-23 08:37:00||136.74||136.74||136.74||136.74|3654
1637656650000|2021-11-23 08:37:30|136.88|136.76|136.86|136.76|136.88|136.76|136.86|136.74|0
1637656670000|2021-11-23 08:37:50|136.84|136.74|136.74|136.62|136.84|136.76|136.74|136.62|3768
1637656690000|2021-11-23 08:38:10|136.72|136.6|136.7|136.58|136.72|136.6|136.7|136.58|1442
1637656700000|2021-11-23 08:38:20|136.68|136.56|136.7|136.56|136.72|136.58|136.66|136.56|7
1637656710000|2021-11-23 08:38:30|136.68|136.58|136.66|136.56|136.68|136.58|136.66|136.56|0
1637656720000|2021-11-23 08:38:40|136.64|136.52|136.6|136.48|136.64|136.52|136.54|136.42|8803
1637656730000|2021-11-23 08:38:50|136.58|136.46|136.56|136.5|136.58|136.5|136.56|136.46|47000
1637656740000|2021-11-23 08:39:00|136.58|136.52|136.78|136.66|136.8|136.7|136.58|136.52|11443
1637656750000|2021-11-23 08:39:10|136.8|136.7|136.88|136.78|136.9|136.78|136.8|136.7|2903
1637656760000|2021-11-23 08:39:20|136.86||136.86||136.86||136.86||0
1637656770000|2021-11-23 08:39:30|136.92|136.8|136.94|136.82|136.96|136.82|136.92|136.78|6840
1637656780000|2021-11-23 08:39:40||136.84||136.84||136.84||136.84|0
1637656790000|2021-11-23 08:39:50|||||||||4062
1637656800000|2021-11-23 08:40:00|136.92|136.82|136.82|136.68|136.92|136.82|136.82|136.66|1266
1637656810000|2021-11-23 08:40:10|136.86|136.7|136.88|136.76|136.9|136.76|136.84|136.7|0
1637656820000|2021-11-23 08:40:20|136.9|136.8|136.96|136.86|136.96|136.86|136.9|136.8|18381
1637656830000|2021-11-23 08:40:30|136.94|136.88|136.96|136.88|136.96|136.88|136.94|136.88|1507
1637656840000|2021-11-23 08:40:40|136.94|136.84|136.94|136.84|136.94|136.84|136.94|136.82|1500
1637656850000|2021-11-23 08:40:50|136.96|136.86|137.02|136.92|137.04|136.92|136.96|136.86|0
1637656890000|2021-11-23 08:41:30|137|136.94|136.94|136.88|137|136.94|136.94|136.8|12129
1637656910000|2021-11-23 08:41:50|136.9|136.82|136.98|136.86|137|136.9|136.84|136.7|26507
1637656920000|2021-11-23 08:42:00|137|136.88|137.28|137.18|137.3|137.18|137|136.86|8605
1637656940000|2021-11-23 08:42:20|137.26|137.2|137.22|137.1|137.26|137.2|137.22|137.08|3007
1637656950000|2021-11-23 08:42:30||137.08||137.08||137.08||137.06|0
1637656980000|2021-11-23 08:43:00|137.2|137.06|136.98|136.86|137.2|137.06|136.98|136.84|12930
1637656990000|2021-11-23 08:43:10|137|136.88|137.12|137.02|137.12|137.04|137|136.88|15746
1637657000000|2021-11-23 08:43:20|137.1|137|137.12|137|137.14|137|137.1|136.98|2104
1637657010000|2021-11-23 08:43:30|137.1|136.98|137.08|136.94|137.1|136.98|137.08|136.94|35167
1637657020000|2021-11-23 08:43:40|137.06|136.96|137.04|136.94|137.06|136.96|137.04|136.94|0
1637657030000|2021-11-23 08:43:50||136.96||136.94||136.96||136.94|0
1637657040000|2021-11-23 08:44:00|137.02|136.96|137.08|136.98|137.08|136.98|137.02|136.96|1000
1637657050000|2021-11-23 08:44:10|137.14|137|137.14|137.02|137.14|137.02|137.14|137|602
1637657060000|2021-11-23 08:44:20|137.16|137.04|137.26|137.16|137.26|137.16|137.16|137.04|6475
1637657080000|2021-11-23 08:44:40|137.24|137.18|137.18|137.08|137.24|137.18|137.14|137.02|10295
1637657090000|2021-11-23 08:44:50|137.2|137.1|137.24|137.14|137.24|137.16|137.2|137.1|4300
1637657100000|2021-11-23 08:45:00|137.26|137.16|137.24|137.14|137.26|137.18|137.24|137.12|2342
1637657110000|2021-11-23 08:45:10||137.12||137.14||137.14||137.1|3321
1637657120000|2021-11-23 08:45:20||137.16||137.16||137.16||137.16|0
1637657130000|2021-11-23 08:45:30|137.26|137.18|137.28|137.2|137.28|137.2|137.26|137.16|2061
1637657140000|2021-11-23 08:45:40|137.26||137.28||137.28||137.26||20
1637657150000|2021-11-23 08:45:50||137.22||137.22||137.22||137.2|180
1637657160000|2021-11-23 08:46:00|137.26|137.2|137.2|137.14|137.26|137.2|137.2|137.1|8019
1637657170000|2021-11-23 08:46:10|137.24||137.22||137.24||137.22||729
1637657190000|2021-11-23 08:46:30|137.24|137.22|137.22|137.16|137.24|137.22|137.22|137.14|2391
1637657200000|2021-11-23 08:46:40|137.2|137.1|137.18|137.12|137.2|137.12|137.18|137.1|2947
1637657210000|2021-11-23 08:46:50|137.16|137.1|137.14|137.02|137.16|137.1|137.14|136.98|4132
1637657220000|2021-11-23 08:47:00||137.04||137.04||137.04||137.04|0
1637657230000|2021-11-23 08:47:10|137.12|137.02|137|136.86|137.12|137.02|137|136.86|2988
1637657240000|2021-11-23 08:47:20||136.88||136.88||136.88||136.88|0
1637657250000|2021-11-23 08:47:30||136.86||136.86||136.86||136.84|447
1637657260000|2021-11-23 08:47:40||136.84||136.88||136.88||136.84|0
1637657270000|2021-11-23 08:47:50||136.86||136.84||136.86||136.82|439
1637657280000|2021-11-23 08:48:00|136.98|136.86|137.04|136.88|137.06|136.9|136.78|136.66|19095
1637657290000|2021-11-23 08:48:10|137.02||137.02||137.04||137||0
1637657300000|2021-11-23 08:48:20|137|136.86|137|136.86|137|136.86|137|136.86|43
1637657310000|2021-11-23 08:48:30||136.88||136.88||136.88||136.88|0
1637657330000|2021-11-23 08:48:50|136.98|136.9|137|136.9|137|136.9|136.98|136.9|5388
1637657340000|2021-11-23 08:49:00|136.98|136.92|136.98|136.9|136.98|136.92|136.98|136.9|80
1637657350000|2021-11-23 08:49:10|136.96|136.88|136.98|136.88|137|136.88|136.94|136.88|5800
1637657360000|2021-11-23 08:49:20|136.96|136.9|137|136.9|137|136.9|136.94|136.9|1717
1637657370000|2021-11-23 08:49:30|137.02|136.92|137.28|137.2|137.28|137.2|137.02|136.9|30505
1637657380000|2021-11-23 08:49:40|137.3|137.22|137.48|137.38|137.48|137.4|137.3|137.22|10500
1637657390000|2021-11-23 08:49:50|137.46|137.36|137.44|137.28|137.46|137.36|137.36|137.22|29217
1637657400000|2021-11-23 08:50:00|137.42|137.22|137.38|137.28|137.42|137.28|137.38|137.22|0
1637657410000|2021-11-23 08:50:10|137.44|137.3|137.62|137.48|137.66|137.52|137.44|137.3|15326
1637657420000|2021-11-23 08:50:20||137.5||137.48||137.5||137.48|0
1637657430000|2021-11-23 08:50:30||137.54||137.48||137.56||137.46|2145
1637657440000|2021-11-23 08:50:40|137.64|137.58|137.8|137.68|137.82|137.68|137.64|137.58|7189
1637657450000|2021-11-23 08:50:50||137.64||137.64||137.66||137.62|0
1637657460000|2021-11-23 08:51:00|137.78|137.7|137.64|137.52|137.78|137.7|137.6|137.44|20447
1637657470000|2021-11-23 08:51:10|137.62|137.5|137.66|137.54|137.68|137.54|137.6|137.44|0
1637657480000|2021-11-23 08:51:20|||||||||2444
1637657490000|2021-11-23 08:51:30|137.6|137.52|137.56|137.42|137.64|137.52|137.54|137.38|1302
1637657500000|2021-11-23 08:51:40|137.54||137.54||137.54||137.54||0
1637657520000|2021-11-23 08:52:00|||||||||714
1637657540000|2021-11-23 08:52:20|137.52|137.38|137.54|137.4|137.54|137.4|137.52|137.38|21000
1637657550000|2021-11-23 08:52:30||137.42||137.42||137.42||137.42|0
1637657560000|2021-11-23 08:52:40|137.52|137.44|137.54|137.42|137.54|137.44|137.52|137.42|0
1637657570000|2021-11-23 08:52:50|137.52|137.44|137.54|137.42|137.54|137.44|137.52|137.42|0
1637657580000|2021-11-23 08:53:00|137.58|137.44|137.4|137.26|137.6|137.5|137.4|137.24|13186
1637657590000|2021-11-23 08:53:10|137.42|137.28|137.44|137.34|137.48|137.38|137.42|137.28|13238
1637657600000|2021-11-23 08:53:20|137.46|137.36|137.48|137.36|137.48|137.36|137.46|137.36|28974
1637657610000|2021-11-23 08:53:30|137.5|137.4|137.64|137.5|137.78|137.64|137.5|137.4|12531
1637657620000|2021-11-23 08:53:40|137.66|137.54|137.68|137.56|137.72|137.56|137.66|137.54|0
1637657630000|2021-11-23 08:53:50|137.66|137.52|137.52|137.4|137.66|137.54|137.52|137.38|0
1637657650000|2021-11-23 08:54:10|137.54|137.44|137.5|137.36|137.54|137.46|137.4|137.34|42421
1637657660000|2021-11-23 08:54:20|137.52|137.38|137.62|137.5|137.62|137.5|137.52|137.38|4944
1637657670000|2021-11-23 08:54:30|137.64|137.54|137.66|137.58|137.68|137.58|137.64|137.54|6071
1637657680000|2021-11-23 08:54:40|137.7|137.6|137.72|137.66|137.76|137.66|137.7|137.58|3205
1637657690000|2021-11-23 08:54:50|137.7|137.58|137.64|137.52|137.7|137.6|137.62|137.52|21087
1637657700000|2021-11-23 08:55:00|137.62|137.5|137.56|137.5|137.62|137.5|137.56|137.46|0
1637657720000|2021-11-23 08:55:20|137.54|137.44|137.52|137.44|137.54|137.44|137.52|137.44|3815
1637657730000|2021-11-23 08:55:30|137.54|137.36|137.38|137.24|137.54|137.48|137.38|137.22|12224
1637657740000|2021-11-23 08:55:40||137.22||137.22||137.22||137.22|0
1637657750000|2021-11-23 08:55:50||137.24||137.24||137.24||137.24|3
1637657760000|2021-11-23 08:56:00|137.4|137.38|137.44|137.34|137.46|137.38|137.4|137.26|9247
1637657770000|2021-11-23 08:56:10|137.46|137.36|137.62|137.52|137.64|137.52|137.46|137.36|7399
1637657790000|2021-11-23 08:56:30|137.64|137.54|137.58|137.46|137.64|137.54|137.58|137.46|3917
1637657800000|2021-11-23 08:56:40|137.56|137.42|137.5|137.36|137.56|137.42|137.5|137.34|0
1637657810000|2021-11-23 08:56:50|137.48|137.38|137.48|137.34|137.52|137.38|137.46|137.34|0
1637657820000|2021-11-23 08:57:00|137.46|137.3|137.44|137.3|137.46|137.32|137.44|137.28|55
1637657850000|2021-11-23 08:57:30|137.46|137.34|137.46|137.36|137.46|137.36|137.46|137.34|364
1637657860000|2021-11-23 08:57:40|137.44|137.34|137.38|137.24|137.44|137.36|137.38|137.22|1267
1637657870000|2021-11-23 08:57:50|137.36|137.22|137.34|137.2|137.36|137.22|137.3|137.14|2395
1637657880000|2021-11-23 08:58:00|137.36||137.34||137.36||137.26||3474
1637657890000|2021-11-23 08:58:10|137.36|137.22|137.36|137.24|137.36|137.24|137.34|137.22|176387
1637657900000|2021-11-23 08:58:20|137.18|137.22|137.08|136.98|137.18|137.22|137.04|136.88|169359
1637657910000|2021-11-23 08:58:30|137.04|136.96|137.2|137.08|137.26|137.1|137.04|136.96|12683
1637657920000|2021-11-23 08:58:40|137.24|137.1|137.2|137.1|137.24|137.1|137.2|137.08|4981
1637657930000|2021-11-23 08:58:50|137.18|137.12|137.26|137.14|137.28|137.14|137.18|137.12|0
1637657940000|2021-11-23 08:59:00|137.28|137.16|137.28|137.18|137.28|137.2|137.28|137.16|4459
1637657950000|2021-11-23 08:59:10|137.38|137.22|137.38|137.26|137.4|137.26|137.38|137.22|2420
1637657960000|2021-11-23 08:59:20|137.4|137.28|137.46|137.36|137.5|137.36|137.4|137.22|5000
1637657970000|2021-11-23 08:59:30|137.5|137.38|137.5|137.4|137.56|137.42|137.5|137.34|950
1637657990000|2021-11-23 08:59:50|137.48|137.36|137.5|137.4|137.5|137.4|137.4|137.32|15000
1637658000000|2021-11-23 09:00:00|137.48|137.42|137.64|137.5|137.66|137.54|137.48|137.4|1435
1637658010000|2021-11-23 09:00:10|137.62|137.52|137.62|137.52|137.64|137.52|137.62|137.52|4
1637658020000|2021-11-23 09:00:20|137.64|137.54|137.66|137.54|137.68|137.54|137.62|137.52|4738
1637658030000|2021-11-23 09:00:30|137.64|137.52|137.62|137.52|137.64|137.52|137.62|137.52|390
1637658040000|2021-11-23 09:00:40|137.6|137.54|137.6|137.52|137.62|137.56|137.6|137.52|113565
1637658050000|2021-11-23 09:00:50|137.48|137.5|137.6|137.44|137.64|137.5|137.42|137.3|137107
1637658060000|2021-11-23 09:01:00|137.58|137.46|137.54|137.42|137.58|137.48|137.5|137.38|38754
1637658070000|2021-11-23 09:01:10|137.52|137.4|137.52|137.38|137.54|137.42|137.4|137.32|15841
1637658080000|2021-11-23 09:01:20|137.54|137.4|137.7|137.58|137.74|137.58|137.52|137.4|5420
1637658090000|2021-11-23 09:01:30|137.72|137.6|137.7|137.6|137.72|137.6|137.7|137.58|0
1637658100000|2021-11-23 09:01:40|137.68|137.54|137.56|137.44|137.68|137.54|137.56|137.42|4226
1637658110000|2021-11-23 09:01:50|137.58|137.46|137.58|137.48|137.72|137.56|137.58|137.46|9054
1637658120000|2021-11-23 09:02:00|137.56|137.46|137.56|137.44|137.56|137.46|137.56|137.4|0
1637658130000|2021-11-23 09:02:10|137.54|137.4|137.54|137.42|137.54|137.42|137.54|137.4|37955
1637658150000|2021-11-23 09:02:30|137.56|137.44|137.62|137.54|137.66|137.54|137.56|137.44|3065
1637658160000|2021-11-23 09:02:40|137.6|137.5|137.56|137.42|137.6|137.5|137.56|137.4|10592
1637658170000|2021-11-23 09:02:50||137.44||137.44||137.44||137.44|0
1637658190000|2021-11-23 09:03:10|137.54||137.52||137.54||137.52||0
1637658200000|2021-11-23 09:03:20|137.5|137.4|137.54|137.42|137.54|137.42|137.48|137.4|443
1637658210000|2021-11-23 09:03:30|137.52|137.4|137.4|137.3|137.52|137.4|137.4|137.3|14599
1637658220000|2021-11-23 09:03:40|137.38|137.32|137.38|137.26|137.4|137.32|137.34|137.2|3790
1637658230000|2021-11-23 09:03:50|137.36|137.24|137.34|137.2|137.36|137.24|137.34|137.2|13890
1637658240000|2021-11-23 09:04:00|137.36|137.22|137.42|137.28|137.42|137.28|137.36|137.22|13363
1637658250000|2021-11-23 09:04:10|137.44|137.3|137.46|137.32|137.46|137.32|137.44|137.3|0
1637658260000|2021-11-23 09:04:20|137.44|137.3|137.44|137.3|137.44|137.3|137.44|137.28|0
1637658270000|2021-11-23 09:04:30||137.28||137.28||137.28||137.28|0
1637658280000|2021-11-23 09:04:40||137.3||137.3||137.3||137.3|0
1637658300000|2021-11-23 09:05:00|137.42|137.28|137.36|137.3|137.42|137.3|137.36|137.22|12073
1637658310000|2021-11-23 09:05:10|137.38|137.26|137.22|137.08|137.4|137.26|137.2|137.04|10481
1637658320000|2021-11-23 09:05:20|137.2|137.06|137.18|137.04|137.2|137.12|137.18|137.04|1926
1637658330000|2021-11-23 09:05:30|137.16|137.02|136.98|136.88|137.16|137.02|136.98|136.82|8336
1637658360000|2021-11-23 09:06:00|136.96|136.86|136.98|136.84|136.98|136.86|136.96|136.82|2921
1637658370000|2021-11-23 09:06:10|136.96|136.82|136.88|136.76|136.96|136.82|136.88|136.74|0
1637658380000|2021-11-23 09:06:20|136.9|136.78|136.86|136.72|136.9|136.8|136.86|136.72|0
1637658400000|2021-11-23 09:06:40||136.74||136.72||136.74||136.72|2000
1637658410000|2021-11-23 09:06:50||136.74||136.72||136.74||136.72|0
1637658420000|2021-11-23 09:07:00|136.84|136.74|136.8|136.72|136.86|136.78|136.78|136.66|9258
1637658430000|2021-11-23 09:07:10|136.78|136.68|136.72|136.6|136.78|136.68|136.72|136.58|1678
1637658450000|2021-11-23 09:07:30|136.7|136.58|136.7|136.6|136.7|136.62|136.7|136.56|0
1637658460000|2021-11-23 09:07:40|136.68|136.56|136.64|136.52|136.68|136.58|136.64|136.5|0
1637658470000|2021-11-23 09:07:50|136.62|136.5|136.62|136.5|136.62|136.5|136.62|136.48|0
1637658480000|2021-11-23 09:08:00|136.64|136.52|136.82|136.7|136.88|136.74|136.64|136.52|15098
1637658490000|2021-11-23 09:08:10|136.84|136.72|136.9|136.76|136.9|136.76|136.84|136.72|5910
1637658500000|2021-11-23 09:08:20|136.88|136.74|136.62|136.48|136.88|136.74|136.62|136.46|3000
1637658510000|2021-11-23 09:08:30|136.6|136.44|136.52|136.4|136.62|136.46|136.52|136.38|1800
1637658520000|2021-11-23 09:08:40|136.56|136.36|136.68|136.56|136.76|136.56|136.54|136.36|50744
1637658530000|2021-11-23 09:08:50|136.7|136.58|136.68|136.58|136.7|136.58|136.68|136.56|5050
1637658540000|2021-11-23 09:09:00|136.72|136.6|136.72|136.6|136.72|136.6|136.7|136.54|1150
1637658550000|2021-11-23 09:09:10|136.7||136.68||136.7||136.68||0
1637658570000|2021-11-23 09:09:30|136.66|136.54|136.6|136.52|136.66|136.54|136.6|136.46|3937
1637658580000|2021-11-23 09:09:40|136.62||136.66||136.66||136.62||0
1637658590000|2021-11-23 09:09:50|||||||||900
1637658600000|2021-11-23 09:10:00|136.68||136.68||136.68||136.68||0
1637658610000|2021-11-23 09:10:10|136.7|136.54|136.7|136.58|136.7|136.58|136.68|136.54|5000
1637658620000|2021-11-23 09:10:20|136.68|136.54|136.66|136.54|136.68|136.54|136.66|136.52|3
1637658630000|2021-11-23 09:10:30|136.64|136.56|136.58|136.48|136.66|136.56|136.58|136.42|5712
1637658640000|2021-11-23 09:10:40|136.6|136.5|136.6|136.5|136.6|136.5|136.6|136.5|0
1637658650000|2021-11-23 09:10:50|136.64|136.58|136.7|136.6|136.7|136.62|136.62|136.58|7876
1637658660000|2021-11-23 09:11:00|136.68|136.56|136.64|136.56|136.7|136.58|136.64|136.48|131
1637658670000|2021-11-23 09:11:10|136.62||136.62||136.62||136.62||0
1637658680000|2021-11-23 09:11:20|136.64|136.58|136.7|136.58|136.7|136.58|136.64|136.58|1693
1637658690000|2021-11-23 09:11:30|136.68|136.56|136.68|136.56|136.68|136.56|136.68|136.56|0
1637658700000|2021-11-23 09:11:40|136.7|136.58|136.7|136.58|136.7|136.58|136.7|136.58|0
1637658710000|2021-11-23 09:11:50|136.68|136.56|136.68|136.56|136.68|136.56|136.68|136.56|0
1637658720000|2021-11-23 09:12:00|136.66|136.52|136.64|136.52|136.66|136.52|136.64|136.52|408
1637658770000|2021-11-23 09:12:50|136.68|136.54|136.66|136.58|136.68|136.58|136.62|136.52|0
1637658780000|2021-11-23 09:13:00|136.64|136.6|136.64|136.56|136.64|136.6|136.64|136.56|2113
1637658810000|2021-11-23 09:13:30|136.66||136.68||136.7||136.66||0
1637658840000|2021-11-23 09:14:00|136.7|136.58|136.7|136.64|136.8|136.66|136.7|136.58|14506
1637658850000|2021-11-23 09:14:10|136.68|136.58|136.66|136.56|136.68|136.58|136.48|136.34|15852
1637658860000|2021-11-23 09:14:20||136.58||136.58||136.58||136.58|0
1637658870000|2021-11-23 09:14:30|136.7|136.6|136.86|136.76|136.88|136.76|136.7|136.6|3590
1637658880000|2021-11-23 09:14:40|136.92|136.78|136.86|136.74|136.92|136.78|136.86|136.72|0
1637658890000|2021-11-23 09:14:50||136.78||136.78||136.78||136.78|0
1637658900000|2021-11-23 09:15:00|136.84|136.72|136.72|136.6|136.84|136.72|136.72|136.58|9561
1637658910000|2021-11-23 09:15:10|136.74|136.62|136.74|136.6|136.74|136.62|136.66|136.54|0
1637658920000|2021-11-23 09:15:20|136.76|136.64|136.76|136.68|136.8|136.68|136.76|136.64|0
1637658930000|2021-11-23 09:15:30|136.74||136.76||136.76||136.74||0
1637658940000|2021-11-23 09:15:40|136.74||136.74||136.74||136.74||0
1637658950000|2021-11-23 09:15:50|136.76|136.7|136.78|136.68|136.8|136.7|136.76|136.68|7212
1637658960000|2021-11-23 09:16:00|136.8|136.7|136.8|136.7|136.8|136.7|136.8|136.7|0
1637658970000|2021-11-23 09:16:10|136.78|136.68|136.84|136.76|136.84|136.76|136.78|136.68|1946
1637658990000|2021-11-23 09:16:30||136.78||136.78||136.78||136.78|0
1637659000000|2021-11-23 09:16:40|136.82|136.76|136.76|136.68|136.82|136.76|136.74|136.68|6698
1637659010000|2021-11-23 09:16:50|136.74||136.74||136.74||136.74||0
1637659030000|2021-11-23 09:17:10|136.72|136.62|136.7|136.62|136.72|136.62|136.7|136.62|14552
1637659040000|2021-11-23 09:17:20|136.74|136.66|136.82|136.74|136.82|136.74|136.74|136.64|22018
1637659050000|2021-11-23 09:17:30|136.88|136.76|136.96|136.9|137.04|136.9|136.86|136.76|5668
1637659070000|2021-11-23 09:17:50|136.98|136.92|137.06|136.96|137.1|136.96|136.98|136.92|2844
1637659080000|2021-11-23 09:18:00|137.08|136.98|137.14|137.02|137.14|137.02|137.08|136.98|570
1637659090000|2021-11-23 09:18:10|137.16|137.04|137.16|137.06|137.18|137.06|137.14|137|0
1637659110000|2021-11-23 09:18:30|137.18|137.08|137.18|137.1|137.18|137.1|137.18|137.08|70
1637659120000|2021-11-23 09:18:40|137.16|137.06|137.12|137.06|137.16|137.06|137.12|137.06|3206
1637659140000|2021-11-23 09:19:00|137.1|137.04|137.12|137|137.14|137.04|137.06|136.9|5503
1637659150000|2021-11-23 09:19:10|137.1|137.02|137.06|136.94|137.12|137.02|137.06|136.92|2286
1637659160000|2021-11-23 09:19:20||136.92||136.94||136.94||136.92|0
1637659170000|2021-11-23 09:19:30||136.92||136.92||136.92||136.92|0
1637659180000|2021-11-23 09:19:40||136.94||136.94||136.94||136.94|0
1637659190000|2021-11-23 09:19:50|137.08|136.96|137.1|137.04|137.1|137.04|137.08|136.96|0
1637659200000|2021-11-23 09:20:00|137.12|137.06|137.34|137.2|137.36|137.24|137.12|137.06|10987
1637659210000|2021-11-23 09:20:10|137.3|137.18|137.14|137.02|137.3|137.18|137.12|137|31054
1637659220000|2021-11-23 09:20:20|137.16|137.06|137.24|137.12|137.24|137.12|137.14|137.06|0
1637659230000|2021-11-23 09:20:30|137.26||137.26||137.26||137.24||629
1637659240000|2021-11-23 09:20:40|137.24||137.26||137.26||137.24||200
1637659280000|2021-11-23 09:21:20|137.3|137.14|137.36|137.22|137.38|137.22|137.3|137.14|11035
1637659290000|2021-11-23 09:21:30|137.34|137.24|137.34|137.24|137.34|137.24|137.34|137.24|0
1637659320000|2021-11-23 09:22:00|137.32|137.2|137.24|137.16|137.32|137.2|137.22|137.16|3499
1637659330000|2021-11-23 09:22:10|137.22|137.12|137.16|137.02|137.22|137.12|137.16|137.02|1500
1637659340000|2021-11-23 09:22:20||137.04||137.02||137.04||137.02|0
1637659350000|2021-11-23 09:22:30|137.14|137.04|137.08|137|137.14|137.04|137.08|137|1757
1637659360000|2021-11-23 09:22:40|137.06|136.94|136.98|136.9|137.06|136.94|136.98|136.84|9185
1637659370000|2021-11-23 09:22:50|137|136.94|137.04|136.92|137.38|137.24|137|136.9|30776
1637659380000|2021-11-23 09:23:00|137|136.88|137.06|136.98|137.06|136.98|137|136.88|18098
1637659390000|2021-11-23 09:23:10|137.1|137.02|137.1|136.96|137.22|137.08|137.02|136.9|8061
1637659400000|2021-11-23 09:23:20|137.08|136.92|137|136.92|137.08|136.94|137|136.92|366
1637659410000|2021-11-23 09:23:30|137.02|136.94|137.08|136.98|137.08|136.98|137|136.94|2358
1637659420000|2021-11-23 09:23:40|137.1|137|137.16|137.06|137.18|137.08|137.1|137|1445
1637659440000|2021-11-23 09:24:00|137.14|137.04|137.14|137.04|137.14|137.04|137.14|137.02|0
1637659450000|2021-11-23 09:24:10|137.12|137.02|137.08|137.02|137.12|137.02|137.08|136.96|1500
1637659460000|2021-11-23 09:24:20|137.12|137.04|137.32|137.2|137.34|137.2|137.12|137.04|7410
1637659470000|2021-11-23 09:24:30|137.28|137.18|137.3|137.18|137.34|137.2|137.28|137.16|0
1637659480000|2021-11-23 09:24:40|137.32|137.2|137.4|137.28|137.42|137.28|137.32|137.2|0
1637659490000|2021-11-23 09:24:50|137.38||137.38||137.4||137.38||0
1637659500000|2021-11-23 09:25:00|137.4|137.3|137.42|137.3|137.52|137.38|137.34|137.24|14457
1637659510000|2021-11-23 09:25:10|137.4|137.28|137.38|137.28|137.42|137.34|137.36|137.28|5830
1637659520000|2021-11-23 09:25:20|137.36||137.34||137.36||137.34||1600
1637659530000|2021-11-23 09:25:30|137.38|137.32|137.38|137.3|137.38|137.32|137.38|137.28|2370
1637659550000|2021-11-23 09:25:50|137.44|137.32|137.38|137.3|137.44|137.36|137.3|137.28|11410
1637659560000|2021-11-23 09:26:00|137.42|137.32|137.44|137.32|137.48|137.36|137.4|137.3|1828
1637659570000|2021-11-23 09:26:10|137.42|137.34|137.46|137.34|137.48|137.36|137.4|137.32|1500
1637659580000|2021-11-23 09:26:20|137.44|137.32|137.32|137.2|137.44|137.32|137.32|137.2|3556
1637659590000|2021-11-23 09:26:30|137.34|137.22|137.36|137.22|137.38|137.22|137.34|137.22|0
1637659600000|2021-11-23 09:26:40|137.34|137.24|137.34|137.22|137.4|137.28|137.34|137.22|0
1637659610000|2021-11-23 09:26:50|137.32|137.2|137.32|137.2|137.36|137.22|137.3|137.2|0
1637659620000|2021-11-23 09:27:00|137.3||137.3||137.32||137.3||0
1637659630000|2021-11-23 09:27:10|137.32|137.22|137.32|137.22|137.32|137.22|137.32|137.22|7244
1637659640000|2021-11-23 09:27:20||137.24||137.24||137.24||137.22|20
1637659650000|2021-11-23 09:27:30|137.3|137.2|137.3|137.2|137.3|137.2|137.3|137.2|2790
1637659670000|2021-11-23 09:27:50|137.32|137.24|137.26|137.14|137.32|137.24|137.26|137.14|7592
1637659690000|2021-11-23 09:28:10|137.28|137.18|137.3|137.2|137.36|137.24|137.28|137.18|4677
1637659700000|2021-11-23 09:28:20||137.18||137.18||137.2||137.18|0
1637659730000|2021-11-23 09:28:50|||||||||15627
1637659740000|2021-11-23 09:29:00||137.2||137.18||137.2||137.18|0
1637659750000|2021-11-23 09:29:10|137.28|137.22|137.18|137.06|137.3|137.22|137.18|137.04|21777
1637659760000|2021-11-23 09:29:20|137.2|137.08|137.22|137.12|137.22|137.12|137.2|137.08|3726
1637659770000|2021-11-23 09:29:30|137.2|137.1|137.24|137.14|137.24|137.16|137.2|137.1|7464
1637659800000|2021-11-23 09:30:00|137.26|137.16|137.28|137.12|137.3|137.26|137.24|137.12|10537
1637659810000|2021-11-23 09:30:10|137.26||137.24||137.26||137.24||0
1637659820000|2021-11-23 09:30:20||137.14||137.16||137.18||137.14|40
1637659830000|2021-11-23 09:30:30||137.12||137.14||137.14||137.12|0
1637659840000|2021-11-23 09:30:40|137.22|137.12|137.2|137.1|137.22|137.12|137.2|137.1|0
1637659850000|2021-11-23 09:30:50|137.18|137.08|137.18|137.08|137.18|137.08|137.18|137.08|607
1637659860000|2021-11-23 09:31:00|137.16|137.1|137.24|137.14|137.24|137.16|137.16|137.1|1372
1637659880000|2021-11-23 09:31:20|137.28|137.16|137.3|137.22|137.3|137.22|137.24|137.16|2689
1637659890000|2021-11-23 09:31:30|137.28|137.18|137.28|137.16|137.28|137.2|137.28|137.16|108
1637659900000|2021-11-23 09:31:40|137.26|137.18|137.24|137.14|137.26|137.18|137.24|137.14|40
1637659910000|2021-11-23 09:31:50|137.22||137.2||137.22||137.2||0
1637659920000|2021-11-23 09:32:00|137.18|137.08|137.18|137.08|137.2|137.1|137.16|137.04|915
1637659930000|2021-11-23 09:32:10|137.16|137.06|137.12|137.02|137.16|137.06|137.1|137|0
1637659940000|2021-11-23 09:32:20|137.1|137|137.08|136.96|137.1|137|137.08|136.96|0
1637659970000|2021-11-23 09:32:50|137.06|136.94|137.04|136.92|137.06|136.94|137.04|136.92|0
1637659980000|2021-11-23 09:33:00||136.98||136.98||136.98||136.92|455
1637659990000|2021-11-23 09:33:10|137.08|137|137.18|137.08|137.2|137.08|137.08|137|6279
1637660000000|2021-11-23 09:33:20|137.2|137.1|137.12|137.02|137.26|137.12|137.12|137.02|3589
1637660010000|2021-11-23 09:33:30|137.14|137.04|137.16|137.04|137.18|137.06|137.14|137.02|0
1637660030000|2021-11-23 09:33:50|137.14||137.12||137.14||137.12||2789
1637660040000|2021-11-23 09:34:00|137.14|137.06|137.2|137.1|137.2|137.1|137.14|137.06|603
1637660060000|2021-11-23 09:34:20|137.18||137.2||137.2||137.18||0
1637660070000|2021-11-23 09:34:30||137.12||137.14||137.14||137.12|0
1637660080000|2021-11-23 09:34:40||137.1||137.14||137.14||137.1|3822
1637660090000|2021-11-23 09:34:50|||||||||700
1637660100000|2021-11-23 09:35:00|137.26|137.16|137.24|137.18|137.3|137.2|137.24|137.14|3909
1637660110000|2021-11-23 09:35:10|137.26|137.2|137.28|137.2|137.28|137.2|137.26|137.2|0
1637660120000|2021-11-23 09:35:20|137.26|137.16|137.16|137.1|137.26|137.16|137.14|137.1|441
1637660130000|2021-11-23 09:35:30|137.14|137.06|137.12|137.04|137.14|137.06|137.12|137.04|3315
1637660140000|2021-11-23 09:35:40|137.1|137.06|137.06|136.98|137.1|137.06|137.06|136.96|11228
1637660150000|2021-11-23 09:35:50||137.02||137.04||137.04||137.02|0
1637660170000|2021-11-23 09:36:10|137.04|137.02|137|136.94|137.04|137.02|136.98|136.9|6817
1637660200000|2021-11-23 09:36:40|136.98|136.92|137|136.92|137|136.92|136.98|136.92|0
1637660220000|2021-11-23 09:37:00|137.02|136.94|137.06|137|137.06|137|137.02|136.94|11107
1637660230000|2021-11-23 09:37:10|137.04|136.98|137|136.9|137.04|136.98|136.98|136.9|34573
1637660240000|2021-11-23 09:37:20|136.98|136.92|136.98|136.9|136.98|136.92|136.98|136.9|0
1637660250000|2021-11-23 09:37:30|137|136.92|137|136.96|137.02|136.96|137|136.92|0
1637660260000|2021-11-23 09:37:40|137.04|136.98|137.1|137.04|137.1|137.04|137|136.98|29927
1637660270000|2021-11-23 09:37:50|137.12|137.06|137.28|137.18|137.3|137.2|137.12|137.06|9061
1637660280000|2021-11-23 09:38:00|137.26|137.16|137.28|137.2|137.28|137.2|137.24|137.16|0
1637660300000|2021-11-23 09:38:20|137.26|137.16|137.24|137.14|137.26|137.16|137.18|137.1|5667
1637660310000|2021-11-23 09:38:30|137.26|137.16|137.38|137.3|137.38|137.3|137.26|137.16|5756
1637660320000|2021-11-23 09:38:40|137.4|137.34|137.46|137.38|137.48|137.4|137.4|137.34|968
1637660340000|2021-11-23 09:39:00||137.36||137.38||137.38||137.36|76
1637660350000|2021-11-23 09:39:10|137.48|137.42|137.54|137.46|137.54|137.48|137.48|137.42|7492
1637660360000|2021-11-23 09:39:20|137.52|137.42|137.44|137.38|137.52|137.42|137.44|137.38|1444
1637660370000|2021-11-23 09:39:30|||||||||949
1637660380000|2021-11-23 09:39:40|137.42||137.4||137.42||137.4||214
1637660390000|2021-11-23 09:39:50|137.44|137.4|137.52|137.44|137.58|137.48|137.44|137.4|11806
1637660400000|2021-11-23 09:40:00|137.58|137.46|137.64|137.52|137.66|137.52|137.58|137.46|2801
1637660410000|2021-11-23 09:40:10|137.58|137.5|137.46|137.38|137.58|137.5|137.44|137.38|12638
1637660420000|2021-11-23 09:40:20||137.4||137.4||137.4||137.38|0
1637660440000|2021-11-23 09:40:40|137.44|137.38|137.44|137.38|137.44|137.4|137.44|137.38|5044
1637660450000|2021-11-23 09:40:50|137.42|137.36|137.34|137.26|137.44|137.36|137.34|137.24|10888
1637660460000|2021-11-23 09:41:00|137.36||137.36||137.36||137.36||0
1637660470000|2021-11-23 09:41:10|137.38|137.28|137.36|137.26|137.44|137.34|137.32|137.22|34748
1637660480000|2021-11-23 09:41:20|137.38|137.28|137.38|137.3|137.42|137.3|137.38|137.28|0
1637660490000|2021-11-23 09:41:30|137.4||137.38||137.4||137.38||0
1637660500000|2021-11-23 09:41:40|137.4|137.26|137.24|137.12|137.4|137.34|137.24|137.12|12895
1637660510000|2021-11-23 09:41:50|137.22|137.08|137.2|137.08|137.22|137.1|137.14|137.06|9547
1637660520000|2021-11-23 09:42:00|137.18|137.1|137.26|137.16|137.3|137.2|137.18|137.1|12233
1637660530000|2021-11-23 09:42:10|137.24|137.14|137.08|137.02|137.28|137.18|137.08|136.98|49968
1637660540000|2021-11-23 09:42:20|137.1|136.98|137.08|136.96|137.14|137.02|137.02|136.94|13283
1637660560000|2021-11-23 09:42:40|137.06|136.98|137.06|136.98|137.1|137.02|137.06|136.98|6144
1637660570000|2021-11-23 09:42:50|137.02|136.96|137.06|136.98|137.08|137|137|136.96|18158
1637660580000|2021-11-23 09:43:00|137.04|136.96|137.22|137.1|137.22|137.12|137.02|136.96|28514
1637660590000|2021-11-23 09:43:10|137.2|137.08|137.14|137.02|137.2|137.1|137.14|137|11494
1637660600000|2021-11-23 09:43:20|137.1|137.04|137.14|137.02|137.14|137.08|137.1|137|6844
1637660610000|2021-11-23 09:43:30|137.1|137|137.08|136.96|137.1|137.02|137.06|136.94|9398
1637660620000|2021-11-23 09:43:40|137.06|136.94|137.06|136.98|137.1|137.04|137.06|136.94|16059
1637660630000|2021-11-23 09:43:50|137.04|136.96|137.04|136.98|137.04|136.98|137.04|136.94|6028
1637660640000|2021-11-23 09:44:00|137.06|137|137.06|137|137.06|137|137.06|137|1171
1637660650000|2021-11-23 09:44:10|137.1|137.02|137.1|137.02|137.1|137.02|137.1|137|10000
1637660660000|2021-11-23 09:44:20|137.08|137|137.08|136.98|137.08|137|137.08|136.98|7788
1637660680000|2021-11-23 09:44:40||137||137||137||137|11305
1637660690000|2021-11-23 09:44:50|137.1|137.02|137.1|137.02|137.14|137.02|137.1|137|11725
1637660730000|2021-11-23 09:45:30|||||||||684
1637660740000|2021-11-23 09:45:40|137.12|137.04|137.16|137.08|137.16|137.08|137.12|137.04|6559
1637660750000|2021-11-23 09:45:50||137.06||137.08||137.08||137.06|0
1637660760000|2021-11-23 09:46:00|137.2|137.1|137.34|137.24|137.36|137.24|137.2|137.1|9559
1637660770000|2021-11-23 09:46:10|||||||||1140
1637660780000|2021-11-23 09:46:20|137.38|137.28|137.4|137.3|137.42|137.3|137.38|137.28|7300
1637660790000|2021-11-23 09:46:30|137.42|137.32|137.48|137.36|137.48|137.36|137.42|137.32|1500
1637660810000|2021-11-23 09:46:50|137.5|137.38|137.52|137.44|137.54|137.44|137.48|137.38|4495
1637660820000|2021-11-23 09:47:00|||||||||1100
1637660830000|2021-11-23 09:47:10|137.56|137.46|137.68|137.58|137.74|137.6|137.56|137.46|6539
1637660840000|2021-11-23 09:47:20|137.72|137.6|137.74|137.62|137.76|137.64|137.72|137.6|1221
1637660850000|2021-11-23 09:47:30|137.72||137.74||137.74||137.72||17707
1637660860000|2021-11-23 09:47:40|137.76|137.66|137.78|137.7|137.8|137.7|137.76|137.66|0
1637660870000|2021-11-23 09:47:50|137.76||137.78||137.78||137.76||0
1637660880000|2021-11-23 09:48:00|137.8|137.68|137.66|137.52|137.82|137.68|137.54|137.44|55003
1637660890000|2021-11-23 09:48:10|137.64|137.54|137.72|137.58|137.74|137.58|137.64|137.54|5873
1637660910000|2021-11-23 09:48:30|137.7|137.56|137.66|137.58|137.7|137.58|137.66|137.56|0
1637660920000|2021-11-23 09:48:40|137.7|137.6|137.8|137.7|137.8|137.7|137.7|137.6|8736
1637660940000|2021-11-23 09:49:00|||||||||3000
1637660950000|2021-11-23 09:49:10|137.78|137.68|137.62|137.5|137.78|137.68|137.6|137.5|3883
1637660960000|2021-11-23 09:49:20|137.6|137.48|137.6|137.48|137.6|137.48|137.58|137.46|666
1637660970000|2021-11-23 09:49:30|137.58|137.46|137.52|137.38|137.58|137.48|137.52|137.36|5573
1637660980000|2021-11-23 09:49:40|137.5|137.36|137.34|137.24|137.5|137.36|137.34|137.24|17719
1637660990000|2021-11-23 09:49:50|137.28|137.2|137.36|137.24|137.36|137.24|137.26|137.18|24397
1637661000000|2021-11-23 09:50:00|137.34|137.22|137.4|137.3|137.42|137.3|137.3|137.2|14016
1637661010000|2021-11-23 09:50:10|137.38|137.28|137.28|137.14|137.38|137.28|137.28|137.14|11435
1637661020000|2021-11-23 09:50:20|137.3|137.16|137.34|137.2|137.34|137.2|137.3|137.16|17765
1637661030000|2021-11-23 09:50:30|137.3|137.18|137.16|137.04|137.3|137.18|137.16|137.02|9050
1637661040000|2021-11-23 09:50:40|137.14|137.06|137.18|137.06|137.18|137.08|137.1|136.96|1930
1637661050000|2021-11-23 09:50:50|137.08|137.08|137.16|137.04|137.18|137.1|137.08|137.04|6002
1637661060000|2021-11-23 09:51:00|137.14|137.02|137.1|136.96|137.18|137.06|137.1|136.96|11035
1637661070000|2021-11-23 09:51:10|137.08|136.98|137.08|136.96|137.08|136.98|137.08|136.96|1500
1637661080000|2021-11-23 09:51:20|137.06|136.92|137.06|136.92|137.06|136.92|137.06|136.92|2324
1637661090000|2021-11-23 09:51:30|137.1|136.94|137.08|136.94|137.12|137.02|137.06|136.94|6522
1637661100000|2021-11-23 09:51:40|137.1||137.12||137.12||137.1||900
1637661110000|2021-11-23 09:51:50|137.14|137.04|137.16|137.1|137.16|137.1|137.14|137.04|6000
1637661120000|2021-11-23 09:52:00||137.14||137.12||137.14||137.1|100
1637661130000|2021-11-23 09:52:10|137.18|137.14|137.3|137.22|137.3|137.22|137.18|137.14|8488
1637661140000|2021-11-23 09:52:20|137.28|137.26|137.28|137.22|137.28|137.26|137.28|137.22|836
1637661160000|2021-11-23 09:52:40|137.26|137.18|137.18|137.1|137.26|137.18|137.16|137.1|3047
1637661180000|2021-11-23 09:53:00|137.2|137.12|137.24|137.2|137.24|137.2|137.2|137.1|1000
1637661190000|2021-11-23 09:53:10|137.28|137.22|137.3|137.2|137.36|137.26|137.28|137.2|7172
1637661200000|2021-11-23 09:53:20|137.28|137.24|137.22|137.1|137.28|137.24|137.22|137.1|200
1637661210000|2021-11-23 09:53:30|137.2|137.14|137.22|137.14|137.24|137.2|137.2|137.14|0
1637661220000|2021-11-23 09:53:40|137.18|137.1|137.14|137.1|137.24|137.1|137.14|137.1|100
1637661230000|2021-11-23 09:53:50|137.2||137.2||137.22||137.12||460
1637661250000|2021-11-23 09:54:10|||||||||3618
1637661260000|2021-11-23 09:54:20|137.18||137.18||137.18||137.18||46
1637661270000|2021-11-23 09:54:30|137.16||137.16||137.16||137.16||0
1637661280000|2021-11-23 09:54:40|||||||||1447
1637661290000|2021-11-23 09:54:50|137.18|137.12|137.24|137.14|137.24|137.16|137.18|137.12|8905
1637661300000|2021-11-23 09:55:00|137.22|137.12|137.12|137.04|137.22|137.12|137.12|137.04|1916
1637661310000|2021-11-23 09:55:10|137.16|137.06|137.2|137.12|137.2|137.12|137.16|137.06|100
1637661320000|2021-11-23 09:55:20|137.18|137.08|137.12|137.02|137.18|137.08|137.1|136.96|3007
1637661330000|2021-11-23 09:55:30|137.1|137|137.04|136.92|137.1|137|137.04|136.9|5004
1637661340000|2021-11-23 09:55:40|137.08|137|137.06|137|137.08|137|137.06|137|1
1637661350000|2021-11-23 09:55:50|137.08|137.04|137.08|137.04|137.1|137.04|137.08|137.04|0
1637661360000|2021-11-23 09:56:00|137.12|137|136.98|136.88|137.12|137|136.98|136.86|1033
1637661370000|2021-11-23 09:56:10|137.02|136.9|136.98|136.9|137.02|136.9|136.98|136.88|100
1637661380000|2021-11-23 09:56:20|136.96||136.96||136.96||136.96||0
1637661390000|2021-11-23 09:56:30|136.94|136.86|136.92|136.82|136.94|136.86|136.92|136.82|33
1637661410000|2021-11-23 09:56:50|136.94|136.84|137.14|137.08|137.16|137.12|136.92|136.84|7409
1637661420000|2021-11-23 09:57:00||137.12||137.12||137.12||137.12|0
1637661430000|2021-11-23 09:57:10|137.2|137.18|137.16|137.08|137.2|137.18|137.14|137.02|2277
1637661440000|2021-11-23 09:57:20|137.18|137.12|137.18|137.12|137.2|137.12|137.18|137.12|100
1637661450000|2021-11-23 09:57:30|137.16|137.08|137.2|137.1|137.2|137.1|137.14|137.08|1700
1637661460000|2021-11-23 09:57:40|137.24|137.18|137.04|136.94|137.24|137.18|137.04|136.92|59206
1637661470000|2021-11-23 09:57:50|137.06|137|137.06|137|137.08|137|137.04|137|0
1637661500000|2021-11-23 09:58:20|137.08|137.02|137.14|137.02|137.14|137.04|137.06|137|3877
1637661510000|2021-11-23 09:58:30|137.12|137.06|137.14|137.06|137.14|137.06|137.12|137.06|0
1637661520000|2021-11-23 09:58:40|137.12|137.02|137.08|137|137.12|137.06|137.06|137|4339
1637661530000|2021-11-23 09:58:50|137.06|136.98|137|136.9|137.06|136.98|136.98|136.88|2647
1637661540000|2021-11-23 09:59:00|137.02|136.92|136.96|136.84|137.06|136.98|136.94|136.82|6589
1637661550000|2021-11-23 09:59:10|136.98|136.86|136.98|136.88|136.98|136.88|136.98|136.86|21
1637661570000|2021-11-23 09:59:30|||||||||1082
1637661610000|2021-11-23 10:00:10|136.96|136.86|136.98|136.9|136.98|136.9|136.92|136.82|18729
1637661620000|2021-11-23 10:00:20|||||||||14157
1637661630000|2021-11-23 10:00:30|137|136.92|137|136.94|137.04|136.94|137|136.9|5948
1637661640000|2021-11-23 10:00:40|||||||||5082
1637661660000|2021-11-23 10:01:00|136.98|136.96|136.9|136.82|136.98|136.96|136.9|136.82|4809
1637661670000|2021-11-23 10:01:10|136.92|136.84|136.94|136.84|136.98|136.84|136.92|136.84|2346
1637661680000|2021-11-23 10:01:20|||||||||4992
1637661690000|2021-11-23 10:01:30|||||||||189
1637661720000|2021-11-23 10:02:00|136.96|136.86|137.02|136.96|137.06|136.96|136.96|136.86|2800
1637661740000|2021-11-23 10:02:20|137|136.94|136.98|136.9|137|136.96|136.96|136.84|5925
1637661760000|2021-11-23 10:02:40|||||||||1000
1637661780000|2021-11-23 10:03:00|137|136.92|136.98|136.9|137|136.92|136.98|136.9|0
1637661790000|2021-11-23 10:03:10|137|136.92|137.14|137.04|137.14|137.04|137|136.92|15996
1637661840000|2021-11-23 10:04:00|137.18|137.06|137.22|137.14|137.24|137.14|137.18|137.06|960
1637661860000|2021-11-23 10:04:20|137.2|137.1|137.12|137.04|137.2|137.14|137.12|137.04|4286
1637661890000|2021-11-23 10:04:50||137.06||137.06||137.06||137.04|0
1637661910000|2021-11-23 10:05:10|137.16|137.08|137.3|137.22|137.34|137.22|137.16|137.08|2262
1637661920000|2021-11-23 10:05:20|137.32|137.24|137.3|137.24|137.34|137.24|137.3|137.22|0
1637661930000|2021-11-23 10:05:30||137.26||137.26||137.26||137.24|0
1637661940000|2021-11-23 10:05:40|137.34|137.24|137.36|137.26|137.38|137.28|137.3|137.24|7587
1637661950000|2021-11-23 10:05:50|137.34|137.28|137.34|137.28|137.34|137.28|137.34|137.28|19
1637661960000|2021-11-23 10:06:00|137.36|137.3|137.4|137.3|137.46|137.36|137.36|137.24|26134
1637661970000|2021-11-23 10:06:10|137.42|137.32|137.42|137.34|137.44|137.34|137.4|137.3|6161
1637661990000|2021-11-23 10:06:30||137.36||137.36||137.36||137.34|0
1637662000000|2021-11-23 10:06:40|137.4|137.34|137.16|137.06|137.42|137.34|137.16|137.04|14450
1637662010000|2021-11-23 10:06:50|137.18||137.18||137.18||137.16||1442
1637662020000|2021-11-23 10:07:00|137.2|137.08|137.18|137.1|137.2|137.1|137.18|137.08|0
1637662040000|2021-11-23 10:07:20|137.16|137.06|137.02|136.92|137.18|137.08|137.02|136.9|12278
1637662050000|2021-11-23 10:07:30|137|136.9|137.02|136.92|137.04|136.92|136.98|136.88|0
1637662080000|2021-11-23 10:08:00|137||136.98||137||136.98||0
1637662100000|2021-11-23 10:08:20|137|136.94|137.04|136.94|137.1|137|137|136.92|15071
1637662120000|2021-11-23 10:08:40|137.02|136.92|137|136.94|137.02|136.94|136.96|136.88|6393
1637662130000|2021-11-23 10:08:50|137.02||137.02||137.04||137.02||10000
1637662140000|2021-11-23 10:09:00|137.04|136.96|137.1|137|137.1|137|137.04|136.96|3426
1637662150000|2021-11-23 10:09:10|137.08|136.98|136.94|136.88|137.08|137|136.94|136.88|1526
1637662160000|2021-11-23 10:09:20|136.96||136.96||136.96||136.96||0
1637662180000|2021-11-23 10:09:40|136.98|136.9|137|136.9|137|136.9|136.98|136.9|7817
1637662190000|2021-11-23 10:09:50|136.98||136.98||136.98||136.98||0
1637662200000|2021-11-23 10:10:00|136.96|136.88|136.94|136.9|136.96|136.9|136.94|136.88|2766
1637662240000|2021-11-23 10:10:40|136.96|136.92|137.06|136.96|137.06|136.96|136.96|136.92|6041
1637662250000|2021-11-23 10:10:50|137.04|136.92|136.96|136.9|137.04|136.92|136.96|136.9|3474
1637662260000|2021-11-23 10:11:00|136.98|136.92|137|136.92|137.02|136.92|136.98|136.92|1500
1637662270000|2021-11-23 10:11:10|136.98|136.9|136.9|136.8|136.98|136.9|136.88|136.76|5653
1637662280000|2021-11-23 10:11:20|136.92|136.82|136.92|136.84|136.94|136.84|136.92|136.82|0
1637662300000|2021-11-23 10:11:40|136.94|136.86|136.96|136.88|136.96|136.88|136.94|136.86|0
1637662340000|2021-11-23 10:12:20|||||||||1000
1637662350000|2021-11-23 10:12:30|136.98|136.9|137|136.92|137.04|136.92|136.98|136.9|4630
1637662360000|2021-11-23 10:12:40|137.02||136.98||137.02||136.98||0
1637662370000|2021-11-23 10:12:50||136.94||136.94||136.94||136.94|75
1637662400000|2021-11-23 10:13:20|137.02|136.96|137.02|136.96|137.02|136.96|137.02|136.96|668
1637662420000|2021-11-23 10:13:40|137.04||137.02||137.06||137.02||1293
1637662430000|2021-11-23 10:13:50|137|136.94|136.96|136.9|137|136.94|136.94|136.88|9286
1637662440000|2021-11-23 10:14:00|136.98|136.86|136.9|136.8|136.98|136.86|136.86|136.78|7450
1637662450000|2021-11-23 10:14:10|136.88|136.78|136.86|136.78|136.88|136.78|136.86|136.78|165
1637662470000|2021-11-23 10:14:30|136.88|136.8|136.88|136.8|136.9|136.8|136.88|136.8|0
1637662480000|2021-11-23 10:14:40|136.9|136.78|136.86|136.78|136.9|136.78|136.86|136.78|0
1637662490000|2021-11-23 10:14:50|136.88|136.8|136.88|136.8|136.9|136.8|136.88|136.8|0
1637662500000|2021-11-23 10:15:00|136.9|136.82|136.9|136.82|136.9|136.82|136.9|136.82|0
1637662550000|2021-11-23 10:15:50|136.92|136.84|137|136.9|137.02|136.9|136.92|136.84|11967
1637662560000|2021-11-23 10:16:00|137.02|136.94|137.02|136.96|137.02|136.96|137.02|136.94|0
1637662570000|2021-11-23 10:16:10|137|136.94|136.98|136.94|137|136.96|136.98|136.94|1500
1637662580000|2021-11-23 10:16:20|137.04|136.96|137.12|137.04|137.12|137.04|137.04|136.96|203
1637662600000|2021-11-23 10:16:40|137.14||137.12||137.14||137.12||0
1637662620000|2021-11-23 10:17:00|137.1|137.02|137.08|137.02|137.1|137.02|137.08|137.02|12975
1637662630000|2021-11-23 10:17:10|137.06|137|137|136.9|137.06|137|137|136.9|4035
1637662640000|2021-11-23 10:17:20|137.02|136.96|137.02|136.96|137.04|136.96|137.02|136.96|0
1637662670000|2021-11-23 10:17:50|137.04||137.04||137.06||137.04||0
1637662680000|2021-11-23 10:18:00|137.06|136.98|137.06|136.98|137.1|136.98|137.06|136.98|0
1637662690000|2021-11-23 10:18:10|137.04||137.04||137.04||137.04||140
1637662700000|2021-11-23 10:18:20|137.06||137.06||137.06||137.06||10000
1637662720000|2021-11-23 10:18:40|137.04||137.06||137.06||137.04||210
1637662740000|2021-11-23 10:19:00|137.04||137.06||137.06||137.04||1012
1637662770000|2021-11-23 10:19:30|137.04|136.96|137.02|136.9|137.04|136.96|136.98|136.9|4685
1637662780000|2021-11-23 10:19:40|137||137||137||137||0
1637662800000|2021-11-23 10:20:00|137.02|136.92|137.02|136.92|137.04|136.92|137.02|136.92|44890
1637662830000|2021-11-23 10:20:30|137.04|136.94|137.12|137.02|137.16|137.06|137.04|136.94|38682
1637662840000|2021-11-23 10:20:40|137.16|137.04|137.16|137.08|137.16|137.08|137.16|137.04|0
1637662860000|2021-11-23 10:21:00|137.18|137.1|137.22|137.12|137.22|137.12|137.18|137.1|35
1637662880000|2021-11-23 10:21:20|137.24|137.14|137.24|137.16|137.24|137.2|137.24|137.14|39790
1637662900000|2021-11-23 10:21:40|||||||||734
1637662910000|2021-11-23 10:21:50||137.18||137.18||137.18||137.18|0
1637662920000|2021-11-23 10:22:00||137.2||137.2||137.2||137.2|0
1637662930000|2021-11-23 10:22:10|137.28|137.22|137.36|137.28|137.36|137.32|137.28|137.22|421
1637662940000|2021-11-23 10:22:20|137.38||137.42||137.42||137.36||0
1637662950000|2021-11-23 10:22:30|137.44|137.3|137.42|137.32|137.44|137.32|137.42|137.3|2346
1637662960000|2021-11-23 10:22:40|137.44|137.34|137.44|137.34|137.44|137.34|137.44|137.34|0
1637662970000|2021-11-23 10:22:50|137.42|137.32|137.38|137.3|137.42|137.34|137.36|137.3|15207
1637662990000|2021-11-23 10:23:10|137.36|137.26|137.32|137.24|137.36|137.26|137.3|137.24|1958
1637663000000|2021-11-23 10:23:20|137.3||137.3||137.3||137.3||100
1637663020000|2021-11-23 10:23:40|137.32||137.34||137.34||137.32||0
1637663060000|2021-11-23 10:24:20|137.32||137.32||137.32||137.32||0
1637663070000|2021-11-23 10:24:30|137.3|137.2|137.1|137.02|137.3|137.22|137.1|137|12362
1637663080000|2021-11-23 10:24:40|137.12|137.04|137.12|137.02|137.14|137.04|137.12|137|19
1637663110000|2021-11-23 10:25:10|137.14|137.04|137.24|137.16|137.26|137.16|137.14|137.04|84964
1637663120000|2021-11-23 10:25:20|137.22||137.24||137.24||137.22||0
1637663130000|2021-11-23 10:25:30|137.26|137.18|137.28|137.2|137.28|137.24|137.24|137.18|2690
1637663140000|2021-11-23 10:25:40|||||||||95000
1637663150000|2021-11-23 10:25:50|137.14|137.18|137.12|137.04|137.28|137.18|137.12|137.02|43859
1637663160000|2021-11-23 10:26:00|137.14|137.06|137.24|137.16|137.26|137.16|137.14|137.06|58703
1637663180000|2021-11-23 10:26:20|137.26|137.18|137.36|137.28|137.4|137.28|137.26|137.18|8816
1637663190000|2021-11-23 10:26:30|137.34|137.24|137.22|137.14|137.34|137.24|137.2|137.12|133178
1637663200000|2021-11-23 10:26:40||137.16||137.14||137.16||137.14|8690
1637663210000|2021-11-23 10:26:50|137.24|137.16|137.26|137.18|137.3|137.22|137.2|137.16|25000
1637663220000|2021-11-23 10:27:00|||||||||9630
1637663230000|2021-11-23 10:27:10||137.2||137.2||137.2||137.2|0
1637663240000|2021-11-23 10:27:20|137.24||137.24||137.24||137.24||0
1637663250000|2021-11-23 10:27:30|137.28|137.22|137.3|137.24|137.3|137.24|137.28|137.22|3314
1637663290000|2021-11-23 10:28:10|137.28|137.22|137.24|137.2|137.28|137.22|137.24|137.2|4678
1637663300000|2021-11-23 10:28:20|137.28||137.28||137.28||137.28||0
1637663310000|2021-11-23 10:28:30|137.3|137.22|137.32|137.22|137.32|137.22|137.3|137.22|60000
1637663360000|2021-11-23 10:29:20|137.34|137.24|137.32|137.26|137.36|137.3|137.32|137.24|12418
1637663370000|2021-11-23 10:29:30|137.36|137.28|137.24|137.2|137.36|137.32|137.22|137.2|16879
1637663380000|2021-11-23 10:29:40|137.22|137.18|137.18|137.12|137.24|137.2|137.18|137.1|9794
1637663390000|2021-11-23 10:29:50|137.2|137.14|137.3|137.22|137.3|137.22|137.2|137.14|20285
1637663400000|2021-11-23 10:30:00|137.28|137.2|137.26|137.18|137.28|137.2|137.26|137.18|1459
1637663410000|2021-11-23 10:30:10|137.24|137.2|137.2|137.12|137.26|137.22|137.18|137.12|8404
1637663420000|2021-11-23 10:30:20|137.18||137.18||137.18||137.18||0
1637663430000|2021-11-23 10:30:30|137.16|137.1|137.08|137.04|137.16|137.1|137.08|137.04|2140
1637663450000|2021-11-23 10:30:50|137.1|137.06|137.1|137.08|137.18|137.12|137.1|137.06|11313
1637663460000|2021-11-23 10:31:00|137.12|137.06|137.18|137.1|137.18|137.1|137.12|137.06|1978
1637663470000|2021-11-23 10:31:10|137.16||137.14||137.16||137.14||719
1637663500000|2021-11-23 10:31:40|137.12|137.08|137.1|137|137.12|137.08|137.04|136.94|8768
1637663510000|2021-11-23 10:31:50|137.08|136.98|137.06|136.96|137.08|136.98|137.06|136.94|1466
1637663520000|2021-11-23 10:32:00|137.04||137.02||137.04||137.02||0
1637663550000|2021-11-23 10:32:30|137|136.92|136.96|136.9|137|136.96|136.96|136.86|4395
1637663560000|2021-11-23 10:32:40||136.92||136.92||136.92||136.92|0
1637663570000|2021-11-23 10:32:50|136.98|136.94|137.06|137|137.06|137|136.98|136.94|3430
1637663600000|2021-11-23 10:33:20|137.1|137.02|137.14|137.06|137.14|137.06|137.1|137.02|6356
1637663630000|2021-11-23 10:33:50|||||||||5798
1637663640000|2021-11-23 10:34:00|137.18|137.08|137.16|137.1|137.18|137.1|137.16|137.08|0
1637663650000|2021-11-23 10:34:10|137.18|137.12|137.18|137.12|137.18|137.12|137.18|137.12|0
1637663660000|2021-11-23 10:34:20|137.2|137.14|137.22|137.14|137.26|137.18|137.18|137.12|3398
1637663670000|2021-11-23 10:34:30|137.26|137.16|137.3|137.22|137.3|137.22|137.26|137.16|1162
1637663680000|2021-11-23 10:34:40|||||||||7239
1637663690000|2021-11-23 10:34:50|137.32|137.24|137.38|137.28|137.42|137.34|137.32|137.24|13119
1637663700000|2021-11-23 10:35:00|137.4|137.3|137.46|137.38|137.52|137.42|137.38|137.3|11528
1637663720000|2021-11-23 10:35:20|||||||||398
1637663730000|2021-11-23 10:35:30|||||||||358
1637663740000|2021-11-23 10:35:40|137.48|137.4|137.54|137.48|137.6|137.56|137.46|137.4|33373
1637663750000|2021-11-23 10:35:50||137.44||137.44||137.44||137.44|0
1637663760000|2021-11-23 10:36:00|137.58|137.46|137.52|137.46|137.6|137.54|137.52|137.46|6963
1637663770000|2021-11-23 10:36:10|137.5|137.44|137.5|137.4|137.56|137.48|137.46|137.38|16776
1637663780000|2021-11-23 10:36:20|137.46|137.38|137.42|137.36|137.46|137.4|137.38|137.3|12060
1637663790000|2021-11-23 10:36:30|137.4|137.34|137.36|137.3|137.4|137.34|137.36|137.3|422
1637663800000|2021-11-23 10:36:40||137.32||137.32||137.32||137.32|15000
1637663830000|2021-11-23 10:37:10|||||||||717
1637663840000|2021-11-23 10:37:20|137.34|137.3|137.26|137.18|137.34|137.3|137.26|137.16|8867
1637663860000|2021-11-23 10:37:40|||||||||517
1637663880000|2021-11-23 10:38:00|137.28|137.2|137.32|137.26|137.34|137.28|137.28|137.2|5888
1637663890000|2021-11-23 10:38:10|137.34|137.28|137.32|137.28|137.34|137.28|137.32|137.28|0
1637663900000|2021-11-23 10:38:20|137.34|137.3|137.32|137.22|137.34|137.32|137.28|137.22|13660
1637663950000|2021-11-23 10:39:10|||||||||2000
1637663960000|2021-11-23 10:39:20|||||||||1443
1637663980000|2021-11-23 10:39:40|||||||||5811
1637664110000|2021-11-23 10:41:50||137.24||137.24||137.24||137.24|272
1637664130000|2021-11-23 10:42:10|137.34|137.26|137.54|137.46|137.54|137.46|137.32|137.26|16926
1637664140000|2021-11-23 10:42:20|137.56|137.48|137.58|137.48|137.58|137.48|137.54|137.48|0
1637664150000|2021-11-23 10:42:30|||||||||389
1637664160000|2021-11-23 10:42:40|137.56|137.46|137.38|137.32|137.56|137.46|137.38|137.3|17864
1637664170000|2021-11-23 10:42:50|137.42|137.34|137.44|137.36|137.44|137.36|137.42|137.34|3810
1637664180000|2021-11-23 10:43:00|137.42|137.34|137.4|137.28|137.42|137.38|137.38|137.28|29921
1637664190000|2021-11-23 10:43:10|137.42|137.36|137.48|137.42|137.48|137.42|137.42|137.36|9786
1637664200000|2021-11-23 10:43:20|137.52|137.4|137.48|137.4|137.56|137.48|137.44|137.38|32613
1637664210000|2021-11-23 10:43:30|137.52|137.42|137.48|137.42|137.56|137.46|137.48|137.4|8642
1637664220000|2021-11-23 10:43:40|137.46|137.44|137.5|137.44|137.56|137.48|137.46|137.44|5777
1637664230000|2021-11-23 10:43:50|137.48|137.42|137.52|137.46|137.56|137.48|137.46|137.4|15853
1637664240000|2021-11-23 10:44:00|137.5|137.42|137.54|137.46|137.56|137.46|137.48|137.42|1500
1637664250000|2021-11-23 10:44:10|137.56|137.48|137.58|137.5|137.58|137.52|137.56|137.48|0
1637664260000|2021-11-23 10:44:20|137.56||137.54||137.56||137.52||0
1637664270000|2021-11-23 10:44:30|137.52|137.48|137.5|137.46|137.54|137.48|137.5|137.46|13763
1637664290000|2021-11-23 10:44:50||137.48||137.48||137.48||137.46|0
1637664300000|2021-11-23 10:45:00|137.48|137.46|137.48|137.42|137.5|137.46|137.46|137.36|5045
1637664310000|2021-11-23 10:45:10|137.5|137.44|137.46|137.4|137.52|137.46|137.46|137.4|16115
1637664320000|2021-11-23 10:45:20|137.4|137.38|137.34|137.28|137.46|137.4|137.34|137.28|19676
1637664330000|2021-11-23 10:45:30|137.32|137.24|137.26|137.18|137.32|137.24|137.26|137.18|4547
1637664340000|2021-11-23 10:45:40|137.24|137.16|137.28|137.18|137.3|137.22|137.22|137.14|8852
1637664350000|2021-11-23 10:45:50|137.26|137.2|137.36|137.3|137.38|137.3|137.26|137.16|30810
1637664360000|2021-11-23 10:46:00|137.38|137.32|137.28|137.22|137.42|137.32|137.28|137.22|31864
1637664370000|2021-11-23 10:46:10|137.26|137.2|137.18|137.1|137.28|137.22|137.18|137.1|14062
1637664380000|2021-11-23 10:46:20|137.22|137.12|137.32|137.22|137.32|137.22|137.22|137.12|11429
1637664390000|2021-11-23 10:46:30|137.3|137.2|137.22|137.14|137.3|137.22|137.22|137.14|11272
1637664400000|2021-11-23 10:46:40|137.2|137.12|137.1|137.02|137.2|137.12|137.1|136.98|14338
1637664410000|2021-11-23 10:46:50|137.14|137.04|137.12|137.06|137.16|137.08|137.12|137.04|5502
1637664420000|2021-11-23 10:47:00|137.14|137.04|137.16|137.12|137.16|137.14|137.12|137.04|16931
1637664430000|2021-11-23 10:47:10|137.2|137.14|137.22|137.12|137.22|137.16|137.18|137.12|7829
1637664460000|2021-11-23 10:47:40||137.14||137.14||137.14||137.14|0
1637664480000|2021-11-23 10:48:00|137.24|137.16|137.24|137.16|137.24|137.16|137.24|137.16|5863
1637664500000|2021-11-23 10:48:20|137.22||137.22||137.22||137.22||0
1637664530000|2021-11-23 10:48:50|137.2|137.14|137.1|137.04|137.2|137.14|137.1|137.04|10858
1637664550000|2021-11-23 10:49:10|137.14|137.06|137.14|137.06|137.14|137.06|137.14|137.06|3269
1637664560000|2021-11-23 10:49:20|137.18|137.1|137.18|137.1|137.18|137.1|137.18|137.1|7200
1637664570000|2021-11-23 10:49:30|137.16|137.12|137.22|137.14|137.22|137.16|137.16|137.12|1500
1637664580000|2021-11-23 10:49:40|137.2|137.16|137.2|137.14|137.2|137.16|137.2|137.14|0
1637664590000|2021-11-23 10:49:50|137.22|137.16|137.22|137.18|137.26|137.18|137.22|137.14|137
1637664600000|2021-11-23 10:50:00|137.2|137.16|137.14|137.1|137.2|137.18|137.14|137.1|12391
1637664610000|2021-11-23 10:50:10|137.16|137.12|137.18|137.12|137.2|137.12|137.16|137.1|1597
1637664620000|2021-11-23 10:50:20|137.16|137.1|137.08|137|137.16|137.1|137.08|137|9903
1637664630000|2021-11-23 10:50:30||137.04||137.04||137.04||137.04|0
1637664660000|2021-11-23 10:51:00|137.06|137|137.04|136.96|137.06|137|137.04|136.94|838
1637664670000|2021-11-23 10:51:10|137.02|136.94|137.06|137|137.06|137|137.02|136.94|210
1637664680000|2021-11-23 10:51:20|137.08|137.02|137.08|137|137.08|137.04|137.04|137|6797
1637664690000|2021-11-23 10:51:30|137.1|137.02|137.16|137.06|137.2|137.1|137.08|137.02|13009
1637664710000|2021-11-23 10:51:50|137.18|137.08|137.16|137.1|137.18|137.1|137.16|137.08|0
1637664720000|2021-11-23 10:52:00|137.18|137.12|137.24|137.16|137.24|137.18|137.18|137.12|1377
1637664730000|2021-11-23 10:52:10|137.26|137.18|137.22|137.18|137.26|137.2|137.22|137.18|0
1637664740000|2021-11-23 10:52:20|||||||||353
1637664770000|2021-11-23 10:52:50|137.2||137.2||137.22||137.2||1268
1637664810000|2021-11-23 10:53:30|137.22|137.2|137.26|137.18|137.32|137.26|137.22|137.18|7724
1637664840000|2021-11-23 10:54:00|137.22|137.16|137.16|137.1|137.22|137.16|137.16|137.1|10615
1637664850000|2021-11-23 10:54:10|137.14|137.08|137.12|137.08|137.14|137.08|137.12|137.08|1428
1637664880000|2021-11-23 10:54:40|137.16|137.1|137.2|137.12|137.22|137.12|137.16|137.1|3122
1637664910000|2021-11-23 10:55:10|137.22|137.14|137.24|137.18|137.3|137.2|137.22|137.14|3553
1637664920000|2021-11-23 10:55:20|137.22||137.24||137.24||137.22||0
1637664940000|2021-11-23 10:55:40||137.2||137.2||137.2||137.2|2066
1637664960000|2021-11-23 10:56:00|137.22|137.14|137.12|137.08|137.22|137.14|137.12|137.08|5638
1637664970000|2021-11-23 10:56:10|||||||||1337
1637664980000|2021-11-23 10:56:20|137.1|137.06|137.12|137.06|137.12|137.06|137.06|136.98|3242
1637665000000|2021-11-23 10:56:40|137.1|137.02|137.06|137|137.1|137.02|137.06|137|4711
1637665010000|2021-11-23 10:56:50|137.04|136.98|137.04|136.96|137.06|136.98|137.02|136.9|5517
1637665020000|2021-11-23 10:57:00|137.06|136.98|137.16|137.08|137.18|137.08|137.06|136.98|18434
1637665030000|2021-11-23 10:57:10|137.14|137.06|137.16|137.08|137.18|137.12|137.14|137.04|1897
1637665040000|2021-11-23 10:57:20|137.18|137.1|137.32|137.24|137.32|137.24|137.18|137.1|0
1637665050000|2021-11-23 10:57:30|137.3|137.26|137.3|137.22|137.3|137.28|137.3|137.22|2228
1637665060000|2021-11-23 10:57:40|137.26|137.2|137.3|137.22|137.3|137.22|137.24|137.18|9372
1637665070000|2021-11-23 10:57:50||137.24||137.24||137.24||137.24|0
1637665080000|2021-11-23 10:58:00|137.32|137.26|137.36|137.28|137.38|137.28|137.32|137.26|2752
1637665090000|2021-11-23 10:58:10|||||||||4
1637665100000|2021-11-23 10:58:20|137.34||137.36||137.38||137.34||0
1637665110000|2021-11-23 10:58:30|137.34||137.36||137.36||137.34||0
1637665120000|2021-11-23 10:58:40|137.34|137.24|137.32|137.24|137.34|137.24|137.3|137.22|5507
1637665130000|2021-11-23 10:58:50|137.34|137.26|137.38|137.28|137.38|137.28|137.34|137.26|1000
1637665140000|2021-11-23 10:59:00|137.34|137.32|137.48|137.38|137.5|137.38|137.34|137.32|128
1637665150000|2021-11-23 10:59:10||137.4||137.42||137.42||137.4|0
1637665170000|2021-11-23 10:59:30|137.46|137.44|137.46|137.36|137.48|137.44|137.46|137.34|6597
1637665180000|2021-11-23 10:59:40|137.44|137.38|137.38|137.28|137.44|137.38|137.38|137.26|6770
1637665190000|2021-11-23 10:59:50||137.3||137.28||137.3||137.28|0
1637665200000|2021-11-23 11:00:00||137.3||137.3||137.3||137.3|0
1637665230000|2021-11-23 11:00:30|||||||||2782
1637665240000|2021-11-23 11:00:40|137.36|137.28|137.3|137.26|137.36|137.28|137.3|137.2|742
1637665250000|2021-11-23 11:00:50||137.22||137.22||137.22||137.22|0
1637665270000|2021-11-23 11:01:10|137.32|137.24|137.4|137.32|137.4|137.32|137.32|137.24|5564
1637665280000|2021-11-23 11:01:20||137.34||137.34||137.34||137.34|0
1637665290000|2021-11-23 11:01:30|137.44|137.36|137.56|137.46|137.58|137.48|137.44|137.36|6357
1637665300000|2021-11-23 11:01:40|137.58|137.48|137.58|137.5|137.58|137.5|137.58|137.48|0
1637665310000|2021-11-23 11:01:50|137.6|137.52|137.8|137.68|137.82|137.68|137.56|137.52|48999
1637665320000|2021-11-23 11:02:00|137.76|137.7|137.9|137.8|137.9|137.8|137.76|137.7|14102
1637665330000|2021-11-23 11:02:10|137.96|137.82|137.92|137.84|137.98|137.84|137.92|137.82|0
1637665340000|2021-11-23 11:02:20|137.9|137.9|138.02|137.9|138.02|137.9|137.9|137.8|7656
1637665350000|2021-11-23 11:02:30|138|137.88|137.98|137.88|138|137.88|137.98|137.86|0
1637665360000|2021-11-23 11:02:40||137.9||137.92||137.92||137.9|0
1637665380000|2021-11-23 11:03:00|138|137.96|138.04|137.98|138.12|137.98|138|137.96|2271
1637665390000|2021-11-23 11:03:10|138.02|137.96|138.04|137.98|138.06|137.98|138.02|137.96|2489
1637665400000|2021-11-23 11:03:20|138.06||138.06||138.06||138.06||0
1637665410000|2021-11-23 11:03:30|138.04|137.96|138.02|137.96|138.04|137.96|138|137.96|0
1637665430000|2021-11-23 11:03:50|138|137.94|138|137.88|138|137.94|138|137.88|9117
1637665440000|2021-11-23 11:04:00||137.9||137.9||137.9||137.88|0
1637665450000|2021-11-23 11:04:10|137.98||137.98||137.98||137.96||712
1637665460000|2021-11-23 11:04:20|137.96|137.88|137.96|137.88|137.96|137.88|137.96|137.88|3019
1637665480000|2021-11-23 11:04:40||137.9||137.9||137.9||137.9|288
1637665490000|2021-11-23 11:04:50|137.98|137.92|138.12|138.04|138.14|138.04|137.98|137.92|7933
1637665500000|2021-11-23 11:05:00|138.1|138.02|137.84|137.74|138.1|138.02|137.84|137.74|21636
1637665520000|2021-11-23 11:05:20|137.86|137.76|137.88|137.84|137.98|137.88|137.86|137.76|19605
1637665530000|2021-11-23 11:05:30|137.92|137.86|137.96|137.86|138|137.86|137.92|137.86|2117
1637665550000|2021-11-23 11:05:50||137.9||137.9||137.9||137.9|288
1637665560000|2021-11-23 11:06:00||137.92||137.9||137.92||137.9|1500
1637665570000|2021-11-23 11:06:10|137.94|137.88|138|137.9|138.06|137.96|137.94|137.86|8156
1637665580000|2021-11-23 11:06:20|137.98|137.92|138.08|137.98|138.08|137.98|137.98|137.92|3301
1637665600000|2021-11-23 11:06:40|138.06|137.94|138.02|137.96|138.06|137.96|138.02|137.9|4679
1637665610000|2021-11-23 11:06:50|138.06|137.98|138|137.96|138.12|138.02|138|137.96|4314
1637665620000|2021-11-23 11:07:00|137.98|137.94|137.96|137.92|137.98|137.94|137.96|137.9|3673
1637665630000|2021-11-23 11:07:10|138|137.96|138|137.94|138|137.96|138|137.92|2807
1637665640000|2021-11-23 11:07:20||137.92||137.92||137.92||137.92|100
1637665660000|2021-11-23 11:07:40|137.98|137.9|137.92|137.82|137.98|137.9|137.92|137.8|5961
1637665670000|2021-11-23 11:07:50|137.96|137.84|137.98|137.92|138.04|137.96|137.96|137.84|7026
1637665680000|2021-11-23 11:08:00|138|137.94|138.08|137.98|138.08|137.98|138|137.92|73766
1637665690000|2021-11-23 11:08:10|138.06|137.96|137.78|137.72|138.06|137.96|137.78|137.64|58603
1637665700000|2021-11-23 11:08:20|137.8|137.74|137.72|137.66|137.82|137.8|137.72|137.66|30766
1637665710000|2021-11-23 11:08:30|137.7|137.64|137.6|137.5|137.7|137.64|137.6|137.5|19385
1637665720000|2021-11-23 11:08:40||137.54||137.54||137.54||137.54|0
1637665730000|2021-11-23 11:08:50|137.58|137.5|137.46|137.38|137.58|137.5|137.46|137.38|24815
1637665740000|2021-11-23 11:09:00|137.48|137.4|137.62|137.54|137.64|137.56|137.48|137.4|10970
1637665750000|2021-11-23 11:09:10|137.6|137.52|137.6|137.54|137.6|137.54|137.6|137.52|0
1637665760000|2021-11-23 11:09:20|137.54|137.52|137.56|137.48|137.6|137.52|137.52|137.46|5197
1637665770000|2021-11-23 11:09:30||137.46||137.48||137.48||137.46|0
1637665790000|2021-11-23 11:09:50|137.54|137.46|137.48|137.38|137.54|137.48|137.48|137.38|13628
1637665800000|2021-11-23 11:10:00||137.4||137.4||137.4||137.38|0
1637665820000|2021-11-23 11:10:20|137.46|137.38|137.46|137.4|137.46|137.4|137.42|137.38|2130
1637665830000|2021-11-23 11:10:30|137.44|137.38|137.4|137.36|137.44|137.38|137.4|137.36|3798
1637665840000|2021-11-23 11:10:40|137.38|137.32|137.36|137.28|137.38|137.32|137.36|137.26|4390
1637665850000|2021-11-23 11:10:50|137.38|137.3|137.44|137.32|137.44|137.32|137.38|137.3|1540
1637665860000|2021-11-23 11:11:00|||||||||2000
1637665870000|2021-11-23 11:11:10|137.4|137.34|137.48|137.4|137.48|137.4|137.4|137.34|5415
1637665890000|2021-11-23 11:11:30|||||||||3025
1637665900000|2021-11-23 11:11:40|137.5|137.42|137.5|137.42|137.54|137.44|137.44|137.4|11913
1637665910000|2021-11-23 11:11:50|||||||||799
1637665920000|2021-11-23 11:12:00|137.52|137.44|137.58|137.5|137.64|137.5|137.52|137.44|5775
1637665930000|2021-11-23 11:12:10|137.6|137.52|137.66|137.58|137.66|137.58|137.6|137.52|0
1637665940000|2021-11-23 11:12:20|137.68|137.6|137.62|137.52|137.68|137.6|137.54|137.46|7537
1637665960000|2021-11-23 11:12:40|137.64|137.54|137.64|137.54|137.64|137.54|137.64|137.54|5611
1637665980000|2021-11-23 11:13:00|||||||||20
1637666020000|2021-11-23 11:13:40|137.66|137.56|137.8|137.72|137.82|137.72|137.64|137.56|5690
1637666030000|2021-11-23 11:13:50|137.78|137.7|137.78|137.72|137.78|137.72|137.78|137.7|0
1637666040000|2021-11-23 11:14:00|||||||||60000
1637666050000|2021-11-23 11:14:10|137.82|137.74|137.82|137.72|137.86|137.76|137.78|137.72|1758
1637666070000|2021-11-23 11:14:30|||||||||49006
1637666080000|2021-11-23 11:14:40|137.84|137.74|137.88|137.76|137.88|137.76|137.84|137.74|0
1637666090000|2021-11-23 11:14:50|137.86||137.86||137.86||137.86||362
1637666100000|2021-11-23 11:15:00|137.84||137.84||137.84||137.84||0
1637666110000|2021-11-23 11:15:10|137.86|137.78|137.94|137.88|137.94|137.88|137.86|137.78|5475
1637666120000|2021-11-23 11:15:20|137.98|137.9|138.04|137.94|138.06|137.94|137.98|137.88|1184
1637666130000|2021-11-23 11:15:30|138.02|137.92|137.96|137.88|138.02|137.92|137.92|137.8|7410
1637666140000|2021-11-23 11:15:40||137.9||137.9||137.9||137.9|177
1637666150000|2021-11-23 11:15:50||137.92||137.92||137.92||137.92|25
1637666160000|2021-11-23 11:16:00|137.98|137.94|137.98|137.94|137.98|137.94|137.98|137.92|1752
1637666170000|2021-11-23 11:16:10|137.96|137.92|137.92|137.88|137.96|137.92|137.92|137.82|4469
1637666190000|2021-11-23 11:16:30|137.94|137.9|138|137.92|138.04|137.94|137.94|137.88|12714
1637666200000|2021-11-23 11:16:40|137.98|137.9|137.9|137.84|137.98|137.9|137.9|137.84|1455
1637666220000|2021-11-23 11:17:00|137.88|137.8|137.88|137.8|137.88|137.82|137.88|137.8|1059
1637666230000|2021-11-23 11:17:10|137.9|137.82|137.88|137.8|137.9|137.82|137.88|137.8|1880
1637666240000|2021-11-23 11:17:20||137.82||137.8||137.82||137.8|0
1637666250000|2021-11-23 11:17:30||137.82||137.82||137.82||137.82|0
1637666260000|2021-11-23 11:17:40|137.92|137.84|137.96|137.88|138|137.88|137.92|137.84|2265
1637666270000|2021-11-23 11:17:50|137.98|137.9|138.04|137.94|138.04|137.94|137.98|137.9|0
1637666280000|2021-11-23 11:18:00|138.02|137.9|137.94|137.86|138.02|137.9|137.88|137.8|3248
1637666290000|2021-11-23 11:18:10|137.92|137.84|137.88|137.8|137.92|137.84|137.84|137.8|4172
1637666300000|2021-11-23 11:18:20|137.86|137.76|137.84|137.74|137.86|137.76|137.84|137.74|1153
1637666320000|2021-11-23 11:18:40|||||||||7176
1637666330000|2021-11-23 11:18:50|137.86|137.76|137.88|137.82|137.88|137.84|137.86|137.76|10575
1637666340000|2021-11-23 11:19:00|137.92|137.84|137.92|137.84|137.94|137.84|137.92|137.84|3063
1637666350000|2021-11-23 11:19:10|137.9||137.9||137.9||137.9||0
1637666370000|2021-11-23 11:19:30|137.86|137.8|137.84|137.76|137.86|137.8|137.8|137.74|2565
1637666380000|2021-11-23 11:19:40|137.86|137.78|137.8|137.74|137.86|137.8|137.8|137.74|480
1637666390000|2021-11-23 11:19:50|137.84|137.76|137.84|137.76|137.86|137.76|137.84|137.76|2058
1637666400000|2021-11-23 11:20:00|137.86|137.78|137.9|137.8|137.9|137.84|137.86|137.78|2250
1637666410000|2021-11-23 11:20:10||137.84||137.84||137.84||137.84|0
1637666440000|2021-11-23 11:20:40|137.88|137.8|137.84|137.78|137.88|137.8|137.8|137.74|5768
1637666450000|2021-11-23 11:20:50|137.86|137.8|137.88|137.8|137.88|137.8|137.86|137.8|362
1637666460000|2021-11-23 11:21:00|||||||||649
1637666480000|2021-11-23 11:21:20|137.86|137.82|137.88|137.82|137.9|137.82|137.86|137.82|4035
1637666490000|2021-11-23 11:21:30|137.9||137.88||137.9||137.88||901
1637666520000|2021-11-23 11:22:00|137.9|137.84|137.9|137.84|137.9|137.84|137.9|137.84|4579
1637666530000|2021-11-23 11:22:10|137.88|137.82|137.84|137.78|137.88|137.82|137.84|137.74|8823
1637666550000|2021-11-23 11:22:30|137.82|137.74|137.8|137.74|137.82|137.74|137.78|137.74|1587
1637666580000|2021-11-23 11:23:00|137.78|137.72|137.72|137.66|137.78|137.72|137.66|137.58|10076
1637666600000|2021-11-23 11:23:20|137.74|137.68|137.76|137.7|137.8|137.72|137.74|137.68|3788
1637666620000|2021-11-23 11:23:40|||||||||735
1637666630000|2021-11-23 11:23:50||137.72||137.72||137.72||137.72|50
1637666640000|2021-11-23 11:24:00|137.74|137.68|137.8|137.68|137.8|137.68|137.7|137.66|3982
1637666650000|2021-11-23 11:24:10|137.78||137.78||137.78||137.78||0
1637666670000|2021-11-23 11:24:30|137.76||137.78||137.78||137.76||0
1637666690000|2021-11-23 11:24:50|137.76||137.76||137.76||137.76||55
1637666710000|2021-11-23 11:25:10|137.78|137.7|137.78|137.72|137.78|137.72|137.78|137.7|75
1637666720000|2021-11-23 11:25:20|137.76||137.78||137.78||137.76||2509
1637666730000|2021-11-23 11:25:30|137.76|137.7|137.7|137.62|137.78|137.7|137.66|137.58|6237
1637666740000|2021-11-23 11:25:40|137.74|137.64|137.78|137.72|137.84|137.76|137.74|137.64|3953
1637666750000|2021-11-23 11:25:50|137.76|137.68|137.78|137.7|137.78|137.7|137.76|137.66|135
1637666760000|2021-11-23 11:26:00|137.8|137.66|137.78|137.7|137.8|137.7|137.78|137.66|0
1637666770000|2021-11-23 11:26:10|||||||||3775
1637666780000|2021-11-23 11:26:20|137.82|137.72|137.88|137.78|137.88|137.78|137.82|137.72|1879
1637666830000|2021-11-23 11:27:10||137.8||137.82||137.82||137.8|204
1637666860000|2021-11-23 11:27:40|||||||||2000
1637666920000|2021-11-23 11:28:40|137.8|137.8|137.8|137.7|137.86|137.8|137.78|137.7|23405
1637666930000|2021-11-23 11:28:50|137.78|137.72|137.86|137.8|137.88|137.8|137.78|137.72|2208
1637666940000|2021-11-23 11:29:00|137.84|137.78|137.74|137.66|137.84|137.78|137.74|137.66|4046
1637666950000|2021-11-23 11:29:10|137.72|137.64|137.68|137.58|137.72|137.64|137.6|137.48|22243
1637666960000|2021-11-23 11:29:20|137.7|137.6|137.68|137.6|137.7|137.62|137.68|137.6|0
1637666990000|2021-11-23 11:29:50||137.62||137.62||137.62||137.62|3600
1637667040000|2021-11-23 11:30:40|137.66|137.6|137.56|137.48|137.66|137.6|137.54|137.44|6727
1637667050000|2021-11-23 11:30:50|137.58|137.5|137.6|137.54|137.62|137.54|137.58|137.5|1866
1637667060000|2021-11-23 11:31:00|137.62|137.56|137.66|137.6|137.68|137.6|137.6|137.56|3737
1637667080000|2021-11-23 11:31:20|137.7|137.62|137.66|137.6|137.7|137.62|137.66|137.6|3078
1637667090000|2021-11-23 11:31:30|||||||||173
1637667140000|2021-11-23 11:32:20|137.64||137.64||137.64||137.64||99
1637667150000|2021-11-23 11:32:30|||||||||1049
1637667180000|2021-11-23 11:33:00|137.66|137.62|137.7|137.64|137.74|137.64|137.66|137.62|6909
1637667210000|2021-11-23 11:33:30|137.72|137.66|137.72|137.64|137.72|137.66|137.66|137.62|17833
1637667220000|2021-11-23 11:33:40|137.7||137.72||137.72||137.7||0
1637667230000|2021-11-23 11:33:50|137.7||137.7||137.7||137.7||0
1637667240000|2021-11-23 11:34:00|137.72||137.72||137.72||137.72||0
1637667250000|2021-11-23 11:34:10||137.66||137.66||137.66||137.66|0
1637667280000|2021-11-23 11:34:40|137.74|137.68|137.8|137.72|137.82|137.72|137.74|137.68|3812
1637667300000|2021-11-23 11:35:00|137.78|137.74|137.78|137.74|137.78|137.74|137.76|137.7|1582
1637667310000|2021-11-23 11:35:10|137.76|137.72|137.78|137.74|137.78|137.74|137.76|137.72|6290
1637667330000|2021-11-23 11:35:30|137.8|137.76|137.86|137.78|137.86|137.78|137.8|137.76|3571
1637667350000|2021-11-23 11:35:50|137.82|137.76|137.8|137.76|137.82|137.76|137.8|137.76|2559
1637667360000|2021-11-23 11:36:00|137.78|137.74|137.78|137.7|137.78|137.74|137.76|137.7|2972
1637667370000|2021-11-23 11:36:10|137.8|137.72|137.84|137.76|137.86|137.76|137.8|137.72|3358
1637667380000|2021-11-23 11:36:20|137.86||137.86||137.86||137.86||1
1637667390000|2021-11-23 11:36:30|137.84||137.84||137.84||137.84||713
1637667410000|2021-11-23 11:36:50|137.86||137.86||137.86||137.86||0
1637667420000|2021-11-23 11:37:00|137.84||137.84||137.84||137.84||0
1637667430000|2021-11-23 11:37:10|||||||||7380
1637667480000|2021-11-23 11:38:00|137.86|137.78|137.8|137.72|137.88|137.8|137.74|137.7|18357
1637667490000|2021-11-23 11:38:10|137.76|137.7|137.74|137.7|137.76|137.7|137.74|137.7|0
1637667500000|2021-11-23 11:38:20|137.76|137.72|137.76|137.7|137.76|137.72|137.76|137.7|0
1637667510000|2021-11-23 11:38:30|137.8|137.72|137.82|137.76|137.84|137.76|137.76|137.72|1218
1637667540000|2021-11-23 11:39:00|137.8|137.74|137.68|137.6|137.8|137.74|137.66|137.58|26252
1637667550000|2021-11-23 11:39:10|137.72|137.64|137.78|137.7|137.78|137.7|137.72|137.64|491
1637667560000|2021-11-23 11:39:20|137.76|137.68|137.68|137.62|137.78|137.7|137.68|137.62|16998
1637667570000|2021-11-23 11:39:30|137.66||137.68||137.68||137.66||2192
1637667620000|2021-11-23 11:40:20|137.7|137.64|137.74|137.64|137.74|137.64|137.7|137.64|3138
1637667630000|2021-11-23 11:40:30||137.66||137.68||137.68||137.66|0
1637667640000|2021-11-23 11:40:40|||||||||5809
1637667660000|2021-11-23 11:41:00|||||||||1733
1637667670000|2021-11-23 11:41:10|137.78|137.7|137.8|137.72|137.8|137.72|137.78|137.7|1293
1637667680000|2021-11-23 11:41:20|137.82|137.74|137.82|137.76|137.82|137.76|137.82|137.74|0
1637667740000|2021-11-23 11:42:20|137.84|137.78|137.8|137.74|137.88|137.82|137.8|137.74|19512
1637667790000|2021-11-23 11:43:10|||||||||577
1637667840000|2021-11-23 11:44:00|||||||||700
1637667890000|2021-11-23 11:44:50|||||||||500
1637667900000|2021-11-23 11:45:00|137.82|137.76|137.74|137.68|137.84|137.78|137.74|137.64|35771
1637667910000|2021-11-23 11:45:10|137.76||137.74||137.76||137.74||471
1637667940000|2021-11-23 11:45:40|||||||||463
1637667970000|2021-11-23 11:46:10|137.7|137.64|137.76|137.68|137.76|137.68|137.68|137.64|6344
1637668010000|2021-11-23 11:46:50|137.78|137.7|137.8|137.74|137.8|137.74|137.78|137.7|700
1637668050000|2021-11-23 11:47:30|137.78|137.72|137.74|137.66|137.78|137.72|137.7|137.66|8048
1637668060000|2021-11-23 11:47:40|137.76|137.68|137.68|137.62|137.78|137.68|137.66|137.62|6889
1637668070000|2021-11-23 11:47:50|||||||||3845
1637668080000|2021-11-23 11:48:00|137.66|137.6|137.6|137.54|137.66|137.6|137.58|137.5|24237
1637668090000|2021-11-23 11:48:10|137.58|137.52|137.64|137.58|137.64|137.58|137.58|137.5|194
1637668100000|2021-11-23 11:48:20|137.66|137.6|137.74|137.66|137.74|137.68|137.66|137.6|4428
1637668110000|2021-11-23 11:48:30|137.76||137.72||137.76||137.72||0
1637668120000|2021-11-23 11:48:40|137.7|137.64|137.72|137.66|137.72|137.66|137.7|137.64|1522
1637668130000|2021-11-23 11:48:50|137.74|137.68|137.8|137.7|137.8|137.7|137.74|137.66|1149
1637668140000|2021-11-23 11:49:00|137.78||137.78||137.78||137.78||0
1637668150000|2021-11-23 11:49:10|137.76|137.68|137.64|137.56|137.76|137.68|137.64|137.56|7321
1637668160000|2021-11-23 11:49:20|137.66|137.58|137.62|137.54|137.66|137.58|137.62|137.54|8692
1637668170000|2021-11-23 11:49:30|137.6|137.52|137.66|137.6|137.7|137.6|137.56|137.52|17697
1637668180000|2021-11-23 11:49:40|137.64|137.64|137.7|137.64|137.7|137.64|137.64|137.58|12268
1637668190000|2021-11-23 11:49:50|137.72|137.66|137.76|137.68|137.8|137.76|137.72|137.66|7895
1637668200000|2021-11-23 11:50:00|137.74|137.66|137.66|137.58|137.76|137.7|137.66|137.58|16351
1637668210000|2021-11-23 11:50:10|137.64|137.6|137.68|137.62|137.68|137.62|137.62|137.56|15878
1637668220000|2021-11-23 11:50:20|137.72|137.66|137.66|137.6|137.72|137.66|137.66|137.6|3904
1637668230000|2021-11-23 11:50:30|137.64|137.58|137.62|137.56|137.64|137.58|137.62|137.56|12664
1637668240000|2021-11-23 11:50:40|137.64|137.6|137.64|137.58|137.64|137.6|137.62|137.56|612
1637668250000|2021-11-23 11:50:50|137.66|137.6|137.66|137.58|137.68|137.64|137.66|137.58|9262
1637668260000|2021-11-23 11:51:00|137.64|137.6|137.64|137.56|137.66|137.6|137.64|137.56|9267
1637668270000|2021-11-23 11:51:10|137.62|137.58|137.64|137.6|137.64|137.6|137.62|137.58|3200
1637668280000|2021-11-23 11:51:20|137.66|137.62|137.68|137.6|137.68|137.62|137.64|137.58|19318
1637668290000|2021-11-23 11:51:30|137.66|137.62|137.68|137.6|137.68|137.62|137.66|137.6|3604
1637668300000|2021-11-23 11:51:40|137.64|137.62|137.64|137.6|137.68|137.64|137.64|137.6|4665
1637668310000|2021-11-23 11:51:50|137.68||137.68||137.68||137.68||0
1637668320000|2021-11-23 11:52:00|137.7|137.62|137.84|137.76|137.84|137.76|137.68|137.62|14552
1637668330000|2021-11-23 11:52:10|137.88|137.78|137.84|137.78|137.9|137.82|137.82|137.76|11125
1637668340000|2021-11-23 11:52:20|137.82|137.76|137.76|137.7|137.82|137.76|137.76|137.68|11428
1637668350000|2021-11-23 11:52:30|137.74|137.68|137.68|137.62|137.74|137.68|137.68|137.62|2500
1637668360000|2021-11-23 11:52:40|137.66|137.6|137.64|137.54|137.66|137.6|137.62|137.54|9569
1637668370000|2021-11-23 11:52:50|137.66|137.56|137.68|137.58|137.7|137.62|137.66|137.56|2823
1637668380000|2021-11-23 11:53:00|137.66|137.6|137.64|137.58|137.66|137.6|137.64|137.58|0
1637668390000|2021-11-23 11:53:10|137.62|137.56|137.64|137.56|137.64|137.56|137.62|137.56|7947
1637668400000|2021-11-23 11:53:20|137.62|137.54|137.6|137.5|137.62|137.54|137.6|137.5|3155
1637668410000|2021-11-23 11:53:30|137.58|137.48|137.56|137.48|137.6|137.48|137.56|137.48|3258
1637668420000|2021-11-23 11:53:40|137.54|137.46|137.52|137.44|137.56|137.46|137.52|137.44|18714
1637668430000|2021-11-23 11:53:50|137.56|137.46|137.56|137.48|137.56|137.5|137.56|137.46|1697
1637668440000|2021-11-23 11:54:00|137.54|137.46|137.52|137.46|137.54|137.48|137.52|137.46|5188
1637668450000|2021-11-23 11:54:10|137.54|137.48|137.54|137.5|137.56|137.5|137.54|137.46|7595
1637668460000|2021-11-23 11:54:20|137.52|137.48|137.52|137.44|137.54|137.48|137.5|137.44|9052
1637668470000|2021-11-23 11:54:30|137.5|137.42|137.38|137.32|137.52|137.42|137.38|137.28|17565
1637668480000|2021-11-23 11:54:40|137.4||137.38||137.4||137.38||0
1637668490000|2021-11-23 11:54:50||137.3||137.28||137.3||137.28|38923
1637668500000|2021-11-23 11:55:00|137.4|137.3|137.48|137.38|137.48|137.38|137.36|137.3|3936
1637668510000|2021-11-23 11:55:10||137.4||137.4||137.4||137.4|0
1637668530000|2021-11-23 11:55:30|137.5|137.42|137.84|137.76|137.96|137.86|137.5|137.42|34554
1637668540000|2021-11-23 11:55:40|137.82|137.74|137.72|137.66|137.82|137.74|137.72|137.62|4779
1637668550000|2021-11-23 11:55:50|137.7|137.64|137.6|137.52|137.7|137.64|137.6|137.5|1500
1637668560000|2021-11-23 11:56:00|137.58|137.54|137.58|137.5|137.58|137.56|137.58|137.5|1514
1637668570000|2021-11-23 11:56:10|137.6|137.52|137.58|137.5|137.6|137.54|137.58|137.5|3
1637668580000|2021-11-23 11:56:20|137.56|137.48|137.5|137.42|137.56|137.48|137.5|137.4|10603
1637668590000|2021-11-23 11:56:30|137.54|137.44|137.56|137.5|137.6|137.5|137.54|137.44|772
1637668600000|2021-11-23 11:56:40|137.54|137.48|137.52|137.46|137.54|137.48|137.52|137.46|7
1637668610000|2021-11-23 11:56:50|137.5|137.44|137.5|137.44|137.56|137.5|137.48|137.44|13103
1637668620000|2021-11-23 11:57:00|137.46|137.42|137.46|137.38|137.5|137.42|137.46|137.38|10979
1637668630000|2021-11-23 11:57:10|137.44|137.34|137.46|137.34|137.46|137.38|137.42|137.32|1019
1637668640000|2021-11-23 11:57:20|137.44|137.36|137.44|137.34|137.44|137.38|137.44|137.34|1551
1637668650000|2021-11-23 11:57:30|137.46|137.36|137.4|137.34|137.46|137.4|137.4|137.34|6866
1637668660000|2021-11-23 11:57:40|137.38||137.4||137.4||137.38||19966
1637668670000|2021-11-23 11:57:50|137.38|137.32|137.38|137.34|137.38|137.34|137.38|137.32|5258
1637668680000|2021-11-23 11:58:00|137.42|137.36|137.5|137.4|137.5|137.42|137.42|137.36|18452
1637668690000|2021-11-23 11:58:10|137.48|137.38|137.46|137.38|137.48|137.38|137.46|137.38|4399
1637668700000|2021-11-23 11:58:20|137.44|137.36|137.42|137.34|137.44|137.36|137.42|137.34|6335
1637668710000|2021-11-23 11:58:30|137.44|137.36|137.44|137.36|137.44|137.36|137.44|137.36|3617
1637668740000|2021-11-23 11:59:00|137.46|137.38|137.76|137.66|137.76|137.66|137.46|137.38|17816
1637668750000|2021-11-23 11:59:10|137.78|137.68|137.88|137.78|137.9|137.78|137.76|137.68|0
1637668780000|2021-11-23 11:59:40|137.92|137.82|137.94|137.84|137.96|137.84|137.92|137.82|1129
1637668790000|2021-11-23 11:59:50|137.96||137.96||137.98||137.96||0
1637668830000|2021-11-23 12:00:30|137.94|137.82|137.88|137.78|137.94|137.82|137.88|137.74|28637
1637668880000|2021-11-23 12:01:20|137.86|137.76|137.84|137.76|137.86|137.76|137.78|137.74|2322
1637668890000|2021-11-23 12:01:30|137.8|137.72|137.78|137.72|137.8|137.72|137.78|137.72|928
1637668920000|2021-11-23 12:02:00|137.76||137.76||137.78||137.76||2036
1637668930000|2021-11-23 12:02:10|137.74|137.7|137.76|137.7|137.76|137.7|137.72|137.68|2059
1637668940000|2021-11-23 12:02:20|137.74|137.68|137.74|137.68|137.74|137.68|137.74|137.68|1369
1637668950000|2021-11-23 12:02:30|137.72|137.66|137.66|137.56|137.72|137.66|137.6|137.52|6435
1637668960000|2021-11-23 12:02:40||137.58||137.58||137.58||137.58|810
1637668970000|2021-11-23 12:02:50|137.64|137.56|137.62|137.54|137.64|137.56|137.62|137.54|1903
1637668980000|2021-11-23 12:03:00|137.6|137.56|137.54|137.44|137.6|137.56|137.54|137.42|903
1637668990000|2021-11-23 12:03:10|137.52|137.42|137.46|137.4|137.52|137.42|137.46|137.34|3107
1637669000000|2021-11-23 12:03:20|137.5|137.42|137.6|137.48|137.62|137.5|137.5|137.42|1612
1637669020000|2021-11-23 12:03:40||137.54||137.48||137.54||137.48|1449
1637669030000|2021-11-23 12:03:50|137.58|137.46|137.5|137.44|137.6|137.46|137.5|137.4|0
1637669050000|2021-11-23 12:04:10|137.54|137.46|137.56|137.46|137.58|137.5|137.5|137.46|2578
1637669060000|2021-11-23 12:04:20|137.54|137.48|137.56|137.5|137.62|137.52|137.54|137.48|0
1637669080000|2021-11-23 12:04:40|137.54|137.46|137.54|137.46|137.54|137.46|137.54|137.46|1000
1637669090000|2021-11-23 12:04:50|137.56||137.54||137.56||137.54||0
1637669100000|2021-11-23 12:05:00|||||||||1180
1637669110000|2021-11-23 12:05:10|137.58|137.52|137.6|137.52|137.62|137.52|137.58|137.52|2743
1637669120000|2021-11-23 12:05:20|137.58|137.5|137.5|137.4|137.58|137.5|137.44|137.4|2970
1637669130000|2021-11-23 12:05:30|137.52|137.42|137.5|137.4|137.52|137.44|137.5|137.4|0
1637669140000|2021-11-23 12:05:40||137.42||137.4||137.42||137.4|0
1637669150000|2021-11-23 12:05:50|||||||||1337
1637669180000|2021-11-23 12:06:20|137.52|137.42|137.5|137.4|137.6|137.48|137.5|137.4|13551
1637669210000|2021-11-23 12:06:50|137.48|137.42|137.5|137.4|137.5|137.42|137.48|137.4|244
1637669240000|2021-11-23 12:07:20|137.48||137.48||137.48||137.48||3
1637669270000|2021-11-23 12:07:50|137.46||137.46||137.46||137.46||0
1637669280000|2021-11-23 12:08:00|137.44|137.38|137.44|137.38|137.46|137.38|137.44|137.34|4646
1637669290000|2021-11-23 12:08:10|137.42|137.36|137.36|137.32|137.42|137.36|137.36|137.32|1120
1637669310000|2021-11-23 12:08:30|137.34|137.28|137.36|137.32|137.36|137.32|137.34|137.26|2796
1637669330000|2021-11-23 12:08:50|137.4|137.34|137.42|137.34|137.44|137.36|137.4|137.34|2453
1637669350000|2021-11-23 12:09:10||137.36||137.36||137.36||137.36|0
1637669360000|2021-11-23 12:09:20|137.44|137.34|137.42|137.34|137.46|137.34|137.42|137.34|0
1637669400000|2021-11-23 12:10:00|137.44|137.36|137.58|137.48|137.6|137.48|137.44|137.36|22797
1637669420000|2021-11-23 12:10:20|137.62|137.52|137.52|137.46|137.62|137.52|137.52|137.46|1049
1637669430000|2021-11-23 12:10:30|137.5|137.48|137.52|137.46|137.52|137.48|137.5|137.46|691
1637669440000|2021-11-23 12:10:40|137.48|137.44|137.42|137.3|137.48|137.44|137.42|137.3|4614
1637669450000|2021-11-23 12:10:50|137.4|137.32|137.4|137.34|137.4|137.34|137.4|137.32|6381
1637669460000|2021-11-23 12:11:00|137.44||137.42||137.44||137.4||1500
1637669490000|2021-11-23 12:11:30|137.4||137.4||137.4||137.4||0
1637669520000|2021-11-23 12:12:00|137.42|137.36|137.48|137.42|137.48|137.42|137.42|137.36|2484
1637669530000|2021-11-23 12:12:10|||||||||1222
1637669570000|2021-11-23 12:12:50||137.44||137.44||137.44||137.44|28
1637669580000|2021-11-23 12:13:00|137.52|137.46|137.58|137.5|137.58|137.5|137.52|137.46|1201
1637669600000|2021-11-23 12:13:20|||||||||2916
1637669610000|2021-11-23 12:13:30|137.6|137.52|137.62|137.52|137.62|137.52|137.6|137.52|0
1637669630000|2021-11-23 12:13:50|137.6||137.6||137.62||137.6||0
1637669690000|2021-11-23 12:14:50|137.58|137.54|137.58|137.54|137.58|137.56|137.58|137.54|6896
1637669700000|2021-11-23 12:15:00|137.6|137.52|137.5|137.4|137.6|137.52|137.48|137.4|4220
1637669710000|2021-11-23 12:15:10|137.48|137.38|137.46|137.38|137.48|137.38|137.46|137.34|0
1637669720000|2021-11-23 12:15:20||137.36||137.38||137.38||137.34|0
1637669730000|2021-11-23 12:15:30||137.36||137.36||137.36||137.36|38340
1637669740000|2021-11-23 12:15:40||137.38||137.38||137.38||137.38|0
1637669760000|2021-11-23 12:16:00|137.48|137.4|137.46|137.38|137.54|137.46|137.44|137.36|16238
1637669790000|2021-11-23 12:16:30|||||||||498
1637669800000|2021-11-23 12:16:40|137.48|137.42|137.52|137.46|137.52|137.48|137.48|137.42|1700
1637669820000|2021-11-23 12:17:00|||||||||173
1637669830000|2021-11-23 12:17:10|||||||||4102
1637669840000|2021-11-23 12:17:20|137.56|137.5|137.64|137.6|137.64|137.6|137.56|137.5|7996
1637669850000|2021-11-23 12:17:30|137.66|137.62|137.78|137.72|137.82|137.72|137.66|137.62|2736
1637669860000|2021-11-23 12:17:40|137.8|137.74|137.82|137.74|137.84|137.74|137.8|137.74|0
1637669880000|2021-11-23 12:18:00|137.84|137.76|137.88|137.78|137.9|137.78|137.84|137.76|0
1637669950000|2021-11-23 12:19:10|137.9|137.82|137.94|137.84|137.94|137.84|137.9|137.82|4019
1637669960000|2021-11-23 12:19:20|137.96|137.86|137.98|137.88|138.02|137.88|137.96|137.86|4
1637669970000|2021-11-23 12:19:30|138|137.9|137.98|137.92|138|137.92|137.92|137.9|3511
1637669980000|2021-11-23 12:19:40|137.96|137.96|137.9|137.8|137.96|137.96|137.9|137.8|10946
1637669990000|2021-11-23 12:19:50|137.88|137.84|137.86|137.74|137.88|137.84|137.86|137.74|3
1637670010000|2021-11-23 12:20:10||137.84||137.84||137.84||137.84|978
1637670020000|2021-11-23 12:20:20|137.9||137.88||137.9||137.86||2904
1637670040000|2021-11-23 12:20:40|137.9|137.86|138|137.9|138|137.9|137.9|137.86|9
1637670050000|2021-11-23 12:20:50|137.98|137.88|137.96|137.86|137.98|137.88|137.96|137.86|0
1637670060000|2021-11-23 12:21:00||137.9||137.9||137.9||137.9|0
1637670070000|2021-11-23 12:21:10|137.92|137.86|137.9|137.82|137.92|137.86|137.9|137.82|2085
1637670080000|2021-11-23 12:21:20|||||||||713
1637670090000|2021-11-23 12:21:30|||||||||3132
1637670100000|2021-11-23 12:21:40|137.88|137.8|137.86|137.78|137.88|137.84|137.86|137.78|1728
1637670110000|2021-11-23 12:21:50|137.88|137.8|137.92|137.84|137.96|137.84|137.88|137.8|6396
1637670120000|2021-11-23 12:22:00|137.94||137.92||137.94||137.92||0
1637670130000|2021-11-23 12:22:10|137.94||137.94||137.94||137.94||10
1637670140000|2021-11-23 12:22:20|137.92|137.86|137.98|137.9|137.98|137.9|137.92|137.86|3300
1637670150000|2021-11-23 12:22:30|138|137.92|138.08|137.96|138.08|137.96|138|137.92|8756
1637670160000|2021-11-23 12:22:40|138.12|137.98|138.12|138.04|138.18|138.04|138.08|137.98|7617
1637670170000|2021-11-23 12:22:50|138.1|138.02|138.12|138|138.12|138.02|138.1|138|17174
1637670180000|2021-11-23 12:23:00|138.14|138.02|138.2|138.1|138.3|138.18|138.14|138.02|16253
1637670190000|2021-11-23 12:23:10||138.16||138.1||138.16||138.1|2700
1637670200000|2021-11-23 12:23:20|138.16|138.08|138.2|138.08|138.2|138.08|138.14|138.06|5386
1637670210000|2021-11-23 12:23:30|138.18|138.1|138.18|138.08|138.18|138.12|138.18|138.08|11163
1637670220000|2021-11-23 12:23:40|138.16|138.06|138.12|138|138.16|138.06|138.1|138|6063
1637670230000|2021-11-23 12:23:50|138.1|138.02|138.1|138|138.1|138.02|138.1|138|54
1637670240000|2021-11-23 12:24:00||138.02||138.02||138.02||138.02|0
1637670280000|2021-11-23 12:24:40|138.08|138|138.06|137.94|138.08|138|138.06|137.94|2032
1637670300000|2021-11-23 12:25:00|138.02|137.9|137.94|137.82|138.02|137.9|137.92|137.8|5761
1637670310000|2021-11-23 12:25:10|137.92|137.8|137.92|137.8|137.94|137.82|137.92|137.8|0
1637670320000|2021-11-23 12:25:20|137.9|137.76|137.88|137.78|137.9|137.78|137.88|137.76|0
1637670350000|2021-11-23 12:25:50||137.8||137.8||137.8||137.8|0
1637670430000|2021-11-23 12:27:10|137.92|137.84|137.98|137.88|138|137.94|137.92|137.84|8306
1637670440000|2021-11-23 12:27:20|138|137.9|138|137.92|138|137.92|138|137.9|18
1637670450000|2021-11-23 12:27:30|137.98||138||138||137.98||0
1637670470000|2021-11-23 12:27:50|||||||||2429
1637670490000|2021-11-23 12:28:10|||||||||131
1637670500000|2021-11-23 12:28:20||137.94||137.94||137.94||137.94|1
1637670520000|2021-11-23 12:28:40|138.04|137.96|138.12|138.04|138.14|138.04|138.04|137.96|24159
1637670530000|2021-11-23 12:28:50|138.1|138.02|138.12|138|138.14|138.06|138.04|137.96|9997
1637670540000|2021-11-23 12:29:00|138.1||138.12||138.12||138.1||0
1637670550000|2021-11-23 12:29:10|138.14|138.02|138.38|138.28|138.44|138.32|138.14|138.02|2878
1637670570000|2021-11-23 12:29:30|138.36|138.26|138.26|138.14|138.36|138.26|138.26|138.14|5983
1637670580000|2021-11-23 12:29:40|138.3|138.16|138.3|138.2|138.32|138.2|138.3|138.16|0
1637670590000|2021-11-23 12:29:50|138.28|138.18|138.26|138.12|138.28|138.18|138.24|138.1|6671
1637670600000|2021-11-23 12:30:00|138.24|138.1|138.24|138.1|138.24|138.1|138.24|138.1|0
1637670610000|2021-11-23 12:30:10|138.26|138.08|138.24|138.1|138.26|138.12|138.24|138.08|0
1637670630000|2021-11-23 12:30:30|138.26|138.12|138.24|138.1|138.26|138.12|138.24|138.1|13261
1637670650000|2021-11-23 12:30:50||138.12||138.1||138.12||138.1|97
1637670660000|2021-11-23 12:31:00|138.26|138.12|138.24|138.12|138.26|138.12|138.24|138.12|0
1637670700000|2021-11-23 12:31:40|||||||||2173
1637670710000|2021-11-23 12:31:50||138.14||138.14||138.14||138.14|0
1637670730000|2021-11-23 12:32:10|138.22|138.12|138.14|138.02|138.22|138.12|138.14|138|6188
1637670750000|2021-11-23 12:32:30|138.12|138|138.12|138|138.12|138|138.12|137.98|1403
1637670760000|2021-11-23 12:32:40||137.98||138||138||137.98|0
1637670780000|2021-11-23 12:33:00|138.1||138.08||138.1||138.08||0
1637670790000|2021-11-23 12:33:10|138.12|138.02|138.12|138.02|138.14|138.06|138.08|137.98|24173
1637670800000|2021-11-23 12:33:20|138.1|138|138.12|138.02|138.12|138.02|138.1|138|3405
1637670850000|2021-11-23 12:34:10|||||||||3540
1637670860000|2021-11-23 12:34:20|138.1||138.1||138.1||138.1||211
1637670910000|2021-11-23 12:35:10|||||||||3113
1637670960000|2021-11-23 12:36:00||138.04||138.04||138.04||138.04|0
1637670970000|2021-11-23 12:36:10|138.08|138.02|137.88|137.8|138.08|138.04|137.88|137.8|22273
1637670980000|2021-11-23 12:36:20|137.86||137.86||137.86||137.86||0
1637671040000|2021-11-23 12:37:20|137.88|137.82|138|137.9|138.04|137.9|137.88|137.82|1711
1637671050000|2021-11-23 12:37:30|137.96|137.86|137.88|137.8|137.96|137.86|137.88|137.8|3427
1637671080000|2021-11-23 12:38:00|137.84|137.76|137.8|137.7|137.84|137.76|137.8|137.68|306
1637671100000|2021-11-23 12:38:20|137.78|137.68|137.8|137.72|137.8|137.72|137.78|137.68|20
1637671130000|2021-11-23 12:38:50|137.82|137.74|137.84|137.72|137.94|137.84|137.8|137.72|28171
1637671140000|2021-11-23 12:39:00|137.88|137.74|137.92|137.8|137.92|137.8|137.88|137.74|1116
1637671160000|2021-11-23 12:39:20|137.94|137.82|137.92|137.8|137.94|137.82|137.92|137.8|1916
1637671170000|2021-11-23 12:39:30|137.94|137.82|137.94|137.84|137.94|137.84|137.94|137.8|0
1637671180000|2021-11-23 12:39:40|137.92||137.94||137.94||137.92||0
1637671190000|2021-11-23 12:39:50|||||||||712
1637671240000|2021-11-23 12:40:40|137.92||137.92||137.92||137.92||82
1637671260000|2021-11-23 12:41:00|137.9|137.82|137.94|137.86|137.94|137.86|137.88|137.82|5312
1637671270000|2021-11-23 12:41:10|137.92|137.88|137.92|137.84|137.92|137.88|137.92|137.84|0
1637671280000|2021-11-23 12:41:20|||||||||728
1637671320000|2021-11-23 12:42:00|137.96|137.86|137.98|137.86|138|137.92|137.96|137.86|4086
1637671340000|2021-11-23 12:42:20|137.94|137.84|137.92|137.84|137.96|137.84|137.92|137.84|0
1637671360000|2021-11-23 12:42:40|||||||||9020
1637671370000|2021-11-23 12:42:50|137.96|137.86|137.94|137.84|137.98|137.86|137.88|137.82|644
1637671380000|2021-11-23 12:43:00|137.9|137.82|137.94|137.82|137.94|137.82|137.88|137.82|1299
1637671400000|2021-11-23 12:43:20|137.92||137.92||137.92||137.92||228
1637671410000|2021-11-23 12:43:30|137.9||137.94||137.94||137.9||0
1637671440000|2021-11-23 12:44:00|137.9||137.9||137.9||137.9||0
1637671470000|2021-11-23 12:44:30|137.88||137.88||137.88||137.88||0
1637671480000|2021-11-23 12:44:40|137.86||137.86||137.86||137.86||0
1637671500000|2021-11-23 12:45:00|137.9|137.86|137.9|137.82|137.9|137.86|137.9|137.82|1445
1637671520000|2021-11-23 12:45:20|||||||||10
1637671560000|2021-11-23 12:46:00|137.94|137.84|137.96|137.86|137.96|137.9|137.94|137.84|2184
1637671570000|2021-11-23 12:46:10|137.94|137.84|137.94|137.86|137.94|137.86|137.94|137.84|0
1637671580000|2021-11-23 12:46:20|137.92|137.82|137.92|137.86|137.92|137.86|137.9|137.82|5261
1637671590000|2021-11-23 12:46:30|||||||||700
1637671620000|2021-11-23 12:47:00|137.9|137.82|137.92|137.82|137.92|137.82|137.88|137.82|9375
1637671630000|2021-11-23 12:47:10|137.9|137.8|137.86|137.78|137.9|137.8|137.86|137.76|602
1637671640000|2021-11-23 12:47:20|137.84|137.76|137.84|137.8|137.84|137.82|137.84|137.76|6
1637671660000|2021-11-23 12:47:40|137.82|137.76|137.82|137.74|137.82|137.76|137.8|137.72|3491
1637671670000|2021-11-23 12:47:50|137.8||137.82||137.82||137.8||0
1637671680000|2021-11-23 12:48:00||137.76||137.78||137.78||137.76|3606
1637671690000|2021-11-23 12:48:10|137.84|137.8|137.92|137.84|137.92|137.84|137.84|137.8|5139
1637671730000|2021-11-23 12:48:50|||||||||14660
1637671790000|2021-11-23 12:49:50|137.9|137.8|137.8|137.72|137.9|137.8|137.8|137.72|12004
1637671800000|2021-11-23 12:50:00|137.82|137.74|137.86|137.8|137.86|137.8|137.82|137.74|2000
1637671820000|2021-11-23 12:50:20|137.9|137.82|137.9|137.82|137.9|137.82|137.9|137.82|283
1637671830000|2021-11-23 12:50:30|137.88||137.88||137.9||137.88||4
1637671840000|2021-11-23 12:50:40|||||||||2180
1637671850000|2021-11-23 12:50:50|137.86|137.78|137.86|137.8|137.86|137.8|137.84|137.76|4909
1637671870000|2021-11-23 12:51:10|||||||||80
1637671890000|2021-11-23 12:51:30|137.88|137.82|137.9|137.82|137.92|137.84|137.88|137.82|5086
1637671910000|2021-11-23 12:51:50||137.84||137.84||137.84||137.84|0
1637671920000|2021-11-23 12:52:00|137.88|137.82|137.9|137.82|137.9|137.84|137.88|137.82|356
1637671940000|2021-11-23 12:52:20||137.84||137.84||137.84||137.84|0
1637671970000|2021-11-23 12:52:50|137.92|137.86|137.96|137.94|137.98|137.94|137.92|137.86|12132
1637672030000|2021-11-23 12:53:50|138|137.96|138.06|137.98|138.06|138|138|137.96|560
1637672050000|2021-11-23 12:54:10|||||||||498
1637672080000|2021-11-23 12:54:40|138.04|137.96|138.04|137.98|138.06|138|138|137.94|9959
1637672090000|2021-11-23 12:54:50|138.06||138.06||138.06||138.06||0
1637672100000|2021-11-23 12:55:00|138.04|137.96|138.04|137.98|138.06|138|138.04|137.96|0
1637672140000|2021-11-23 12:55:40||138||138||138||138|0
1637672150000|2021-11-23 12:55:50|138.06|138.02|138.06|138|138.06|138.02|138.06|138|1744
1637672160000|2021-11-23 12:56:00|138.08|138.02|138.14|138.04|138.16|138.04|138.08|138.02|11600
1637672170000|2021-11-23 12:56:10|138.16|138.06|138.18|138.08|138.18|138.08|138.16|138.06|0
1637672190000|2021-11-23 12:56:30|138.16|138.1|138.18|138.1|138.18|138.1|138.16|138.08|383
1637672200000|2021-11-23 12:56:40|||||||||279
1637672210000|2021-11-23 12:56:50||138.12||138.12||138.12||138.1|15
1637672220000|2021-11-23 12:57:00|138.16|138.1|138.18|138.1|138.18|138.1|138.16|138.1|5388
1637672240000|2021-11-23 12:57:20|||||||||1795
1637672250000|2021-11-23 12:57:30||138.12||138.12||138.12||138.12|280
1637672260000|2021-11-23 12:57:40|138.2|138.14|138.24|138.16|138.26|138.18|138.18|138.14|2585
1637672290000|2021-11-23 12:58:10|||||||||732
1637672310000|2021-11-23 12:58:30|||||||||1000
1637672320000|2021-11-23 12:58:40|138.22|138.14|138.06|137.96|138.22|138.14|138.06|137.96|16428
1637672330000|2021-11-23 12:58:50|138.1|137.98|138.06|138|138.1|138|138.06|137.98|3266
1637672340000|2021-11-23 12:59:00|138.04|137.98|138.08|137.98|138.08|137.98|137.96|137.88|10492
1637672350000|2021-11-23 12:59:10||138||138||138||138|0
1637672360000|2021-11-23 12:59:20||138.02||138.02||138.02||138.02|0
1637672380000|2021-11-23 12:59:40||138.04||138.04||138.04||138.04|0
1637672400000|2021-11-23 13:00:00|138.1|138.06|138.1|138.04|138.2|138.1|138.08|138.04|2318
1637672420000|2021-11-23 13:00:20|138.12|138.06|138.18|138.08|138.18|138.08|138.12|138.06|23
1637672430000|2021-11-23 13:00:30|138.2||138.18||138.2||138.16||0
1637672470000|2021-11-23 13:01:10|138.2|138.1|138.22|138.18|138.24|138.18|138.2|138.1|0
1637672480000|2021-11-23 13:01:20|138.2|138.16|138.1|138.02|138.2|138.16|138.06|137.96|18036
1637672500000|2021-11-23 13:01:40|||||||||55089
1637672520000|2021-11-23 13:02:00|138|138|137.96|137.88|138|138|137.94|137.86|9734
1637672550000|2021-11-23 13:02:30|137.94|137.9|137.96|137.9|137.96|137.9|137.94|137.9|1
1637672560000|2021-11-23 13:02:40|137.94|137.88|137.94|137.84|137.94|137.88|137.92|137.84|0
1637672570000|2021-11-23 13:02:50|137.92||137.94||137.94||137.92||0
1637672580000|2021-11-23 13:03:00|137.92||137.94||137.94||137.9||0
1637672600000|2021-11-23 13:03:20|137.98|137.86|137.96|137.92|138|137.94|137.96|137.86|2486
1637672610000|2021-11-23 13:03:30|137.9|137.9|138|137.94|138|137.94|137.9|137.88|55012
1637672620000|2021-11-23 13:03:40|||||||||4000
1637672640000|2021-11-23 13:04:00|138.02|137.96|138.1|138|138.1|138|138.02|137.96|182
1637672670000|2021-11-23 13:04:30||138.02||138.04||138.04||138.02|79
1637672680000|2021-11-23 13:04:40|138.16|138.06|138.18|138.08|138.2|138.08|138.16|138.06|1761
1637672690000|2021-11-23 13:04:50|138.2|138.1|138.2|138.14|138.2|138.14|138.18|138.1|0
1637672700000|2021-11-23 13:05:00||138.16||138.14||138.16||138.14|0
1637672720000|2021-11-23 13:05:20||138.16||138.16||138.16||138.16|57
1637672730000|2021-11-23 13:05:30|138.24|138.18|138.12|138.06|138.26|138.18|138.12|138.06|12881
1637672740000|2021-11-23 13:05:40|138.1|138.02|138.1|138.02|138.1|138.02|138.1|138|602
1637672750000|2021-11-23 13:05:50||138.04||138.04||138.04||138.04|400
1637672770000|2021-11-23 13:06:10|138.08|138.02|138.08|138.02|138.08|138.02|138.08|138.02|2264
1637672810000|2021-11-23 13:06:50||138.04||138.04||138.04||138.04|1223
1637672820000|2021-11-23 13:07:00|138.06|138|138|137.96|138.06|138|138|137.96|15604
1637672830000|2021-11-23 13:07:10|138.02|137.98|138.12|138.02|138.14|138.02|138.02|137.98|5418
1637672840000|2021-11-23 13:07:20||138.04||138.06||138.06||138.04|0
1637672850000|2021-11-23 13:07:30||138.04||138.06||138.06||138.04|0
1637672860000|2021-11-23 13:07:40|||||||||253
1637672880000|2021-11-23 13:08:00||138.08||138.06||138.08||138.06|1243
1637672890000|2021-11-23 13:08:10|138.1|138.04|138.1|138.04|138.1|138.04|138.1|138.04|86
1637672900000|2021-11-23 13:08:20|||||||||904
1637672910000|2021-11-23 13:08:30|||||||||20909
1637672920000|2021-11-23 13:08:40|138.08|138.02|138.1|138.02|138.1|138.02|138.06|138|2194
1637672940000|2021-11-23 13:09:00|138.08||138.08||138.08||138.08||0
1637672950000|2021-11-23 13:09:10|138.1|138.04|138.12|138.1|138.18|138.1|138.1|138.04|4854
1637672970000|2021-11-23 13:09:30|138.06|138.06|138|137.94|138.12|138.06|138|137.94|13825
1637672990000|2021-11-23 13:09:50||137.98||137.98||137.98||137.98|850
1637673000000|2021-11-23 13:10:00|138.04|138|138.04|137.98|138.04|138|138.04|137.98|1786
1637673020000|2021-11-23 13:10:20|138.02|137.96|137.98|137.9|138.02|137.96|137.98|137.88|983
1637673050000|2021-11-23 13:10:50|||||||||55
1637673060000|2021-11-23 13:11:00|138|137.92|137.98|137.92|138|137.92|137.98|137.92|2063
1637673080000|2021-11-23 13:11:20|137.96|137.9|137.94|137.86|137.96|137.9|137.94|137.86|4197
1637673110000|2021-11-23 13:11:50|137.96|137.88|137.98|137.9|137.98|137.9|137.96|137.88|1
1637673140000|2021-11-23 13:12:20|||||||||201
1637673170000|2021-11-23 13:12:50||137.92||137.92||137.92||137.92|72
1637673200000|2021-11-23 13:13:20|137.96|137.9|137.96|137.9|137.96|137.9|137.96|137.9|4158
1637673210000|2021-11-23 13:13:30||137.86||137.86||137.86||137.86|0
1637673220000|2021-11-23 13:13:40||137.88||137.88||137.88||137.88|0
1637673240000|2021-11-23 13:14:00|||||||||1000
1637673250000|2021-11-23 13:14:10|||||||||3602
1637673270000|2021-11-23 13:14:30||137.9||137.9||137.9||137.9|0
1637673280000|2021-11-23 13:14:40|137.98|137.92|137.98|137.9|138|137.92|137.98|137.9|2690
1637673290000|2021-11-23 13:14:50|138|137.92|138|137.92|138|137.92|138|137.92|0
1637673300000|2021-11-23 13:15:00|138.02|137.94|138.04|137.96|138.08|137.96|138|137.94|3865
1637673340000|2021-11-23 13:15:40|||||||||1095
1637673380000|2021-11-23 13:16:20|138.02|137.98|138.04|138|138.1|138.02|138.02|137.98|1641
1637673390000|2021-11-23 13:16:30|138.1|138.02|138.16|138.08|138.18|138.08|138.1|138.02|6
1637673410000|2021-11-23 13:16:50|138.18|138.1|138.2|138.1|138.2|138.1|138.16|138.1|0
1637673430000|2021-11-23 13:17:10|138.16|138.08|138.08|138.04|138.18|138.08|138.08|138|19250
1637673440000|2021-11-23 13:17:20|138.1|138.06|138.1|138.04|138.14|138.06|138.1|138.04|0
1637673480000|2021-11-23 13:18:00|138.08|138.02|138.04|137.94|138.08|138.02|138|137.92|3942
1637673540000|2021-11-23 13:19:00||137.96||137.96||137.96||137.96|92
1637673550000|2021-11-23 13:19:10||137.98||137.98||137.98||137.98|0
1637673580000|2021-11-23 13:19:40|138.02|137.96|138.02|137.94|138.02|137.96|137.96|137.94|13502
1637673590000|2021-11-23 13:19:50||137.96||137.96||137.96||137.96|0
1637673600000|2021-11-23 13:20:00|138|137.94|137.94|137.86|138|137.94|137.94|137.86|2365
1637673610000|2021-11-23 13:20:10|137.96|137.88|138.04|137.96|138.06|137.96|137.96|137.88|13034
1637673640000|2021-11-23 13:20:40||137.94||137.96||137.96||137.92|4760
1637673650000|2021-11-23 13:20:50|||||||||10869
1637673660000|2021-11-23 13:21:00|138.06|137.98|137.98|137.9|138.06|137.98|137.96|137.9|4279
1637673670000|2021-11-23 13:21:10|138|137.92|138|137.96|138|137.96|138|137.92|3343
1637673680000|2021-11-23 13:21:20|138.02||138.02||138.04||138.02||0
1637673690000|2021-11-23 13:21:30|138|137.92|138|137.92|138|137.92|137.98|137.9|600
1637673700000|2021-11-23 13:21:40|138.02|137.94|137.96|137.88|138.02|137.96|137.96|137.86|4076
1637673710000|2021-11-23 13:21:50|137.98|137.9|137.96|137.9|137.98|137.9|137.96|137.88|0
1637673730000|2021-11-23 13:22:10|138|137.92|137.98|137.88|138|137.94|137.94|137.88|9800
1637673740000|2021-11-23 13:22:20|137.94|137.86|137.92|137.86|137.94|137.86|137.92|137.86|2050
1637673770000|2021-11-23 13:22:50|137.9||137.9||137.9||137.9||47
1637673780000|2021-11-23 13:23:00|137.92|137.88|138|137.92|138.04|137.96|137.92|137.88|4509
1637673790000|2021-11-23 13:23:10|138.02|137.94|138.02|137.94|138.04|137.96|138.02|137.92|0
1637673800000|2021-11-23 13:23:20|138.04|137.96|138.04|137.96|138.04|137.96|138.04|137.96|0
1637673830000|2021-11-23 13:23:50|138.06|137.98|138.12|138.04|138.12|138.04|138.06|137.98|1053
1637673840000|2021-11-23 13:24:00|138.14||138.14||138.14||138.14||0
1637673860000|2021-11-23 13:24:20|||||||||3026
1637673900000|2021-11-23 13:25:00|138.12||138.14||138.14||138.12||0
1637673940000|2021-11-23 13:25:40|138.16|138.06|138.18|138.08|138.18|138.08|138.16|138.06|2344
1637673970000|2021-11-23 13:26:10|138.16|138.06|138.08|138.04|138.16|138.06|138.04|137.96|17954
1637673980000|2021-11-23 13:26:20|138.06|138.02|137.96|137.88|138.08|138.02|137.96|137.88|12729
1637674000000|2021-11-23 13:26:40|138|137.9|138.08|138.02|138.1|138.02|137.98|137.88|6668
1637674010000|2021-11-23 13:26:50|138.1|137.98|138.08|138|138.1|138|138.08|137.98|0
1637674020000|2021-11-23 13:27:00|138.1|138.02|138.12|138|138.12|138.02|138.1|138|0
1637674030000|2021-11-23 13:27:10||138.02||138.02||138.02||138.02|0
1637674060000|2021-11-23 13:27:40|138.1|138|138.12|138.02|138.12|138.02|138.08|138|2002
1637674070000|2021-11-23 13:27:50|138.14|138.04|138.16|138.08|138.24|138.16|138.14|138.04|9782
1637674080000|2021-11-23 13:28:00|138.14|138.06|138.04|137.96|138.14|138.06|138.04|137.96|1462
1637674090000|2021-11-23 13:28:10|138.06|138.02|138.06|137.96|138.08|138.02|138.06|137.96|6129
1637674100000|2021-11-23 13:28:20|138.04|137.98|138.04|137.96|138.04|138|138.04|137.96|1430
1637674110000|2021-11-23 13:28:30|138.06|138.02|138.06|137.96|138.08|138.02|138.04|137.96|253
1637674150000|2021-11-23 13:29:10|138.02|137.92|138|137.94|138.06|138|137.96|137.88|2296
1637674160000|2021-11-23 13:29:20|138.02|137.96|138.06|137.96|138.06|137.96|138.02|137.96|180
1637674170000|2021-11-23 13:29:30||137.98||138.02||138.02||137.96|29
1637674180000|2021-11-23 13:29:40|138.04|138|138.04|138|138.04|138|138.02|138|3231
1637674190000|2021-11-23 13:29:50|138.02|137.98|137.96|137.88|138.02|137.98|137.96|137.88|1309
1637674200000|2021-11-23 13:30:00|137.98|137.9|138|137.88|138|137.92|137.98|137.88|0
1637674210000|2021-11-23 13:30:10|137.98|137.9|137.96|137.86|137.98|137.9|137.92|137.86|11
1637674230000|2021-11-23 13:30:30|137.88|137.88|137.9|137.82|137.96|137.88|137.88|137.82|4001
1637674240000|2021-11-23 13:30:40||137.84||137.84||137.84||137.84|0
1637674250000|2021-11-23 13:30:50||137.82||137.82||137.84||137.82|0
1637674270000|2021-11-23 13:31:10|137.88|137.84|137.88|137.82|137.88|137.84|137.88|137.82|1500
1637674280000|2021-11-23 13:31:20|137.9|137.84|137.96|137.84|137.96|137.88|137.9|137.84|2710
1637674290000|2021-11-23 13:31:30|138|137.86|137.98|137.92|138|137.94|137.98|137.86|3072
1637674310000|2021-11-23 13:31:50|137.96|137.88|137.98|137.9|137.98|137.9|137.92|137.88|6906
1637674330000|2021-11-23 13:32:10|137.96|137.88|137.96|137.88|137.96|137.88|137.94|137.88|40
1637674340000|2021-11-23 13:32:20|137.98|137.9|138.04|137.98|138.06|137.98|137.98|137.9|1493
1637674350000|2021-11-23 13:32:30|138.02|137.96|138.02|137.94|138.02|137.96|138.02|137.94|0
1637674360000|2021-11-23 13:32:40|138|137.92|138.02|137.94|138.02|137.94|138|137.92|0
1637674370000|2021-11-23 13:32:50|138|137.92|138.02|137.94|138.02|137.94|138|137.9|5005
1637674380000|2021-11-23 13:33:00|137.98||137.98||137.98||137.98||0
1637674390000|2021-11-23 13:33:10|138.02|137.96|138|137.94|138.02|138|138|137.94|653
1637674400000|2021-11-23 13:33:20|138.02||138||138.02||138||400
1637674410000|2021-11-23 13:33:30|138.02|137.96|138.04|137.96|138.04|137.96|138.02|137.96|5257
1637674430000|2021-11-23 13:33:50|||||||||2156
1637674450000|2021-11-23 13:34:10|138.02||138.02||138.02||138||2217
1637674460000|2021-11-23 13:34:20|138.04|137.98|138.02|137.96|138.1|138.06|138|137.92|47912
1637674470000|2021-11-23 13:34:30||137.98||137.98||137.98||137.98|10690
1637674490000|2021-11-23 13:34:50|138|137.94|137.98|137.9|138|137.94|137.94|137.86|6772
1637674510000|2021-11-23 13:35:10|138|137.92|137.98|137.92|138|137.92|137.98|137.92|0
1637674520000|2021-11-23 13:35:20|137.96|137.9|137.92|137.86|137.96|137.9|137.92|137.86|6309
1637674540000|2021-11-23 13:35:40|137.94|137.88|137.96|137.88|137.98|137.88|137.94|137.88|22234
1637674550000|2021-11-23 13:35:50|||||||||1450
1637674590000|2021-11-23 13:36:30|137.94|137.86|137.9|137.84|137.94|137.88|137.9|137.82|4930
1637674600000|2021-11-23 13:36:40|137.88|137.82|137.9|137.84|137.9|137.84|137.86|137.82|7524
1637674610000|2021-11-23 13:36:50||137.86||137.86||137.86||137.84|375
1637674630000|2021-11-23 13:37:10|137.88|137.84|137.88|137.84|137.88|137.86|137.88|137.84|2839
1637674640000|2021-11-23 13:37:20|||||||||353
1637674670000|2021-11-23 13:37:50|137.86|137.82|137.84|137.76|137.86|137.82|137.82|137.72|6174
1637674680000|2021-11-23 13:38:00|137.82||137.84||137.84||137.82||0
1637674690000|2021-11-23 13:38:10|137.82|137.78|137.88|137.8|137.88|137.8|137.82|137.76|18015
1637674750000|2021-11-23 13:39:10|||||||||3627
1637674800000|2021-11-23 13:40:00|137.9|137.84|137.88|137.86|137.94|137.86|137.88|137.84|3249
1637674810000|2021-11-23 13:40:10|137.92|137.88|137.96|137.88|137.96|137.88|137.92|137.88|3339
1637674820000|2021-11-23 13:40:20|137.94||137.94||137.94||137.94||0
1637674900000|2021-11-23 13:41:40|137.96|137.9|137.94|137.88|138|137.9|137.92|137.88|8024
1637674980000|2021-11-23 13:43:00|||||||||20
1637674990000|2021-11-23 13:43:10|137.92|137.86|138|137.96|138|137.96|137.88|137.84|9252
1637675020000|2021-11-23 13:43:40|137.98|137.92|137.98|137.92|137.98|137.92|137.98|137.92|41
1637675060000|2021-11-23 13:44:20|137.96||137.96||137.96||137.96||0
1637675070000|2021-11-23 13:44:30|138|137.94|137.96|137.94|138|137.94|137.96|137.94|5000
1637675110000|2021-11-23 13:45:10|||||||||724
1637675130000|2021-11-23 13:45:30|137.98|137.96|138.06|138|138.06|138|137.98|137.96|11414
1637675140000|2021-11-23 13:45:40|138.04|137.96|138|137.96|138.04|137.96|138|137.94|5796
1637675170000|2021-11-23 13:46:10||137.98||137.98||137.98||137.98|0
1637675200000|2021-11-23 13:46:40|137.98|137.96|137.94|137.9|138|137.96|137.92|137.86|8330
1637675210000|2021-11-23 13:46:50|137.92|137.86|137.86|137.8|137.92|137.86|137.86|137.8|8560
1637675230000|2021-11-23 13:47:10|137.84|137.76|137.78|137.74|137.84|137.76|137.78|137.72|1254
1637675240000|2021-11-23 13:47:20|137.8||137.78||137.8||137.78||0
1637675250000|2021-11-23 13:47:30|137.76|137.72|137.72|137.64|137.76|137.72|137.72|137.62|718
1637675260000|2021-11-23 13:47:40|137.74|137.66|137.84|137.76|137.84|137.8|137.74|137.66|7097
1637675270000|2021-11-23 13:47:50|137.86|137.78|137.98|137.88|137.98|137.88|137.86|137.78|6857
1637675280000|2021-11-23 13:48:00|137.96|137.86|137.9|137.82|137.96|137.86|137.86|137.8|3432
1637675300000|2021-11-23 13:48:20|137.92|137.84|137.92|137.84|137.92|137.84|137.92|137.84|0
1637675310000|2021-11-23 13:48:30|137.9|137.82|137.9|137.82|137.9|137.82|137.9|137.82|0
1637675320000|2021-11-23 13:48:40|137.88|137.84|137.82|137.74|137.88|137.84|137.8|137.72|654
1637675330000|2021-11-23 13:48:50|137.84|137.76|137.82|137.76|137.86|137.78|137.82|137.76|0
1637675340000|2021-11-23 13:49:00|137.84|137.78|137.9|137.84|137.92|137.86|137.84|137.78|15676
1637675370000|2021-11-23 13:49:30|137.92|137.86|138|137.94|138.06|137.94|137.92|137.86|8408
1637675390000|2021-11-23 13:49:50|138.04|137.96|138.08|138.02|138.12|138.02|138.04|137.96|1409
1637675400000|2021-11-23 13:50:00|138.06|138|138.08|137.98|138.08|138|138.04|137.98|4300
1637675420000|2021-11-23 13:50:20|138.06||138.04||138.06||138.04||4020
1637675440000|2021-11-23 13:50:40|138.02|137.96|138|137.9|138.04|137.96|137.92|137.84|24949
1637675460000|2021-11-23 13:51:00|137.98||137.98||137.98||137.98||0
1637675480000|2021-11-23 13:51:20|||||||||353
1637675500000|2021-11-23 13:51:40|138|137.92|138.06|137.98|138.08|137.98|137.98|137.92|10953
1637675570000|2021-11-23 13:52:50||138||138.02||138.02||138|125
1637675590000|2021-11-23 13:53:10|138.04|138|138.06|138|138.06|138|138.04|138|4046
1637675610000|2021-11-23 13:53:30|||||||||1000
1637675620000|2021-11-23 13:53:40||138.02||138.02||138.02||138.02|45
1637675650000|2021-11-23 13:54:10|138.08|138.04|138.24|138.16|138.26|138.2|138.08|138.04|40466
1637675660000|2021-11-23 13:54:20|138.22|138.14|138.22|138.14|138.22|138.16|138.14|138.04|27025
1637675690000|2021-11-23 13:54:50|138.2|138.1|138.08|137.98|138.2|138.12|138.08|137.96|8506
1637675700000|2021-11-23 13:55:00|138.06|137.96|138|137.96|138.06|137.96|138|137.96|0
1637675710000|2021-11-23 13:55:10|138.04|137.98|138.04|138|138.04|138|138.04|137.98|1208
1637675720000|2021-11-23 13:55:20|||||||||1585
1637675730000|2021-11-23 13:55:30|138.02|137.98|138.02|137.96|138.04|137.98|138.02|137.96|3728
1637675740000|2021-11-23 13:55:40|138.04||138.04||138.04||138.04||0
1637675750000|2021-11-23 13:55:50|138.02||138.02||138.02||138.02||0
1637675760000|2021-11-23 13:56:00|138.04||138.04||138.04||138.04||0
1637675770000|2021-11-23 13:56:10||137.98||137.98||137.98||137.98|0
1637675780000|2021-11-23 13:56:20|138.06|138|138.12|138.06|138.14|138.06|138.06|138|1820
1637675790000|2021-11-23 13:56:30|138.1|138.04|137.98|137.9|138.12|138.06|137.98|137.9|29934
1637675800000|2021-11-23 13:56:40||137.92||137.92||137.92||137.92|0
1637675810000|2021-11-23 13:56:50|138.02|137.94|138.02|137.98|138.06|137.98|137.98|137.92|3173
1637675820000|2021-11-23 13:57:00|138|137.94|138.02|137.94|138.02|137.94|138|137.94|3047
1637675830000|2021-11-23 13:57:10|138||138||138||138||0
1637675850000|2021-11-23 13:57:30|138.04||138.02||138.04||138.02||140
1637675860000|2021-11-23 13:57:40|||||||||4000
1637675870000|2021-11-23 13:57:50||137.96||137.94||137.96||137.94|0
1637675880000|2021-11-23 13:58:00|138|137.92|138.02|137.98|138.08|137.98|137.98|137.92|23568
1637675890000|2021-11-23 13:58:10|138|137.96|138|137.96|138.04|137.96|137.98|137.96|20994
1637675920000|2021-11-23 13:58:40|138.04|137.98|138.12|138.08|138.14|138.08|138.04|137.98|27
1637675930000|2021-11-23 13:58:50|138.16|138.1|138.18|138.1|138.18|138.1|138.16|138.1|1137
1637675940000|2021-11-23 13:59:00|138.22|138.12|138.24|138.14|138.24|138.14|138.22|138.12|1079
1637675950000|2021-11-23 13:59:10|138.2||138.2||138.2||138.2||0
1637675980000|2021-11-23 13:59:40|138.24|138.16|138.28|138.22|138.28|138.22|138.24|138.16|11603
1637675990000|2021-11-23 13:59:50|138.32||138.32||138.34||138.3||0
1637676000000|2021-11-23 14:00:00|138.34|138.26|138.44|138.32|138.44|138.36|138.34|138.26|3842
1637676010000|2021-11-23 14:00:10||138.34||138.36||138.36||138.34|0
1637676020000|2021-11-23 14:00:20|138.42||138.42||138.42||138.42||0
1637676030000|2021-11-23 14:00:30|138.38|138.34|138.36|138.3|138.42|138.36|138.36|138.26|40954
1637676050000|2021-11-23 14:00:50|138.34|138.26|138.4|138.34|138.42|138.34|138.3|138.26|12546
1637676060000|2021-11-23 14:01:00|138.38|138.32|138.34|138.26|138.38|138.32|138.28|138.2|18551
1637676070000|2021-11-23 14:01:10|138.32|138.3|138.32|138.26|138.32|138.3|138.32|138.22|909
1637676080000|2021-11-23 14:01:20|138.34|138.28|138.34|138.26|138.4|138.34|138.34|138.24|22224
1637676090000|2021-11-23 14:01:30|138.32|138.24|138.18|138.1|138.32|138.24|138.18|138.1|1851
1637676100000|2021-11-23 14:01:40|138.2||138.18||138.2||138.18||0
1637676110000|2021-11-23 14:01:50|138.16|138.06|138.08|137.96|138.16|138.06|138.08|137.94|9388
1637676120000|2021-11-23 14:02:00|138.1|137.98|138.08|137.96|138.1|138|138.08|137.96|217
1637676130000|2021-11-23 14:02:10|138.1|137.98|138.08|138|138.1|138|138.08|137.98|0
1637676140000|2021-11-23 14:02:20|138.1||138.1||138.1||138.1||200
1637676150000|2021-11-23 14:02:30||138.02||138.02||138.04||138.02|0
1637676170000|2021-11-23 14:02:50|138.08||138.08||138.1||138.08||0
1637676180000|2021-11-23 14:03:00|138.06||138.06||138.06||138.06||60
1637676190000|2021-11-23 14:03:10|138.08|138.04|138.08|138.04|138.08|138.04|138.08|138.02|4281
1637676220000|2021-11-23 14:03:40|138.1|138.06|138.08|138.04|138.1|138.06|138.08|138.04|6509
1637676230000|2021-11-23 14:03:50|138.1|138.02|138.08|138|138.1|138.02|138.08|137.98|4040
1637676240000|2021-11-23 14:04:00|138.04|137.98|138.02|137.94|138.04|137.98|138.02|137.94|497
1637676250000|2021-11-23 14:04:10|138|137.92|138|137.94|138.02|137.94|138|137.92|0
1637676260000|2021-11-23 14:04:20||137.92||137.92||137.92||137.92|145
1637676270000|2021-11-23 14:04:30||137.94||137.92||137.94||137.92|0
1637676280000|2021-11-23 14:04:40||137.94||137.94||137.94||137.94|0
1637676300000|2021-11-23 14:05:00|138.02|137.96|137.96|137.9|138.02|137.96|137.94|137.9|6460
1637676310000|2021-11-23 14:05:10|137.98|137.92|138.04|137.98|138.04|137.98|137.96|137.92|2356
1637676320000|2021-11-23 14:05:20|138.02|138|138.04|138|138.04|138|138.02|137.98|15
1637676330000|2021-11-23 14:05:30|138.06|138.02|138.14|138.06|138.18|138.06|138.06|138.02|1628
1637676340000|2021-11-23 14:05:40|138.16||138.16||138.16||138.16||0
1637676370000|2021-11-23 14:06:10|138.14|138.04|138.06|137.98|138.14|138.04|138|137.92|8396
1637676380000|2021-11-23 14:06:20|138.04|137.96|138.04|137.92|138.04|137.96|138|137.92|2989
1637676390000|2021-11-23 14:06:30|138|137.9|137.94|137.86|138|137.9|137.94|137.86|5504
1637676400000|2021-11-23 14:06:40|137.92|137.84|137.9|137.84|137.94|137.86|137.9|137.84|0
1637676410000|2021-11-23 14:06:50|137.88|137.82|137.86|137.8|137.88|137.82|137.86|137.8|3488
1637676420000|2021-11-23 14:07:00|137.88|137.82|137.86|137.8|137.88|137.84|137.86|137.8|8948
1637676430000|2021-11-23 14:07:10|137.84|137.82|137.84|137.76|137.88|137.82|137.84|137.74|1610
1637676440000|2021-11-23 14:07:20|137.82|137.78|137.84|137.74|137.84|137.78|137.82|137.72|3146
1637676450000|2021-11-23 14:07:30|137.8|137.72|137.92|137.88|137.96|137.88|137.8|137.72|16055
1637676460000|2021-11-23 14:07:40|137.96|137.9|137.94|137.86|138|137.92|137.94|137.86|24194
1637676470000|2021-11-23 14:07:50|137.86|137.84|137.98|137.9|138.06|138|137.86|137.8|20223
1637676480000|2021-11-23 14:08:00|138|137.92|138.04|137.96|138.08|138|137.98|137.92|2348
1637676490000|2021-11-23 14:08:10|138|137.94|137.98|137.88|138|137.96|137.98|137.88|3906
1637676500000|2021-11-23 14:08:20|138|137.9|138.02|137.94|138.04|137.98|138|137.88|9836
1637676510000|2021-11-23 14:08:30|138.04|137.96|138.04|137.98|138.04|137.98|138.04|137.96|0
1637676520000|2021-11-23 14:08:40|138.06|138|138.08|138|138.08|138|138.06|138|8
1637676530000|2021-11-23 14:08:50|138.1|138.02|138.18|138.08|138.2|138.08|138.1|138.02|3042
1637676540000|2021-11-23 14:09:00|138.2|138.1|138.12|138.04|138.22|138.12|138.12|138.04|7035
1637676550000|2021-11-23 14:09:10|138.14|138.06|138.16|138.06|138.16|138.06|138.14|138.06|0
1637676560000|2021-11-23 14:09:20|138.14|138.04|138.08|138|138.14|138.04|138.08|137.98|4507
1637676570000|2021-11-23 14:09:30|138.06|137.98|138|137.9|138.06|137.98|138|137.9|6704
1637676580000|2021-11-23 14:09:40|137.98|137.88|137.92|137.82|137.98|137.88|137.92|137.82|1112
1637676590000|2021-11-23 14:09:50|137.9|137.8|137.88|137.8|137.92|137.82|137.86|137.8|17168
1637676600000|2021-11-23 14:10:00|137.86|137.78|137.84|137.76|137.86|137.78|137.84|137.76|8047
1637676610000|2021-11-23 14:10:10|137.82|137.74|137.76|137.66|137.82|137.74|137.76|137.66|7496
1637676620000|2021-11-23 14:10:20|137.8|137.68|137.76|137.68|137.86|137.8|137.76|137.68|10339
1637676630000|2021-11-23 14:10:30|137.8|137.7|137.76|137.68|137.82|137.72|137.76|137.68|21419
1637676640000|2021-11-23 14:10:40|137.74|137.7|137.7|137.62|137.74|137.7|137.7|137.62|3200
1637676650000|2021-11-23 14:10:50|137.68|137.6|137.62|137.54|137.68|137.6|137.62|137.52|1500
1637676660000|2021-11-23 14:11:00|137.66|137.56|137.66|137.56|137.66|137.56|137.66|137.56|0
1637676670000|2021-11-23 14:11:10|137.62||137.62||137.62||137.62||0
1637676680000|2021-11-23 14:11:20|137.6|137.52|137.54|137.46|137.6|137.52|137.52|137.42|2862
1637676690000|2021-11-23 14:11:30|137.52|137.44|137.54|137.44|137.54|137.44|137.52|137.44|2
1637676700000|2021-11-23 14:11:40|137.52|137.46|137.6|137.52|137.6|137.54|137.52|137.46|5648
1637676720000|2021-11-23 14:12:00|137.62|137.54|137.62|137.52|137.62|137.54|137.6|137.5|113
1637676730000|2021-11-23 14:12:10|137.6||137.6||137.6||137.6||0
1637676760000|2021-11-23 14:12:40|137.62|137.54|137.62|137.54|137.62|137.54|137.62|137.54|0
1637676780000|2021-11-23 14:13:00|137.6|137.56|137.48|137.42|137.6|137.58|137.48|137.42|8687
1637676800000|2021-11-23 14:13:20|137.52|137.44|137.52|137.44|137.52|137.44|137.52|137.44|60
1637676820000|2021-11-23 14:13:40|137.5|137.42|137.48|137.42|137.5|137.42|137.48|137.42|4560
1637676830000|2021-11-23 14:13:50|||||||||4387
1637676840000|2021-11-23 14:14:00|137.5|137.44|137.5|137.42|137.5|137.44|137.5|137.42|0
1637676850000|2021-11-23 14:14:10|137.48||137.48||137.48||137.48||0
1637676860000|2021-11-23 14:14:20||137.46||137.46||137.46||137.46|0
1637676870000|2021-11-23 14:14:30|||||||||111
1637676880000|2021-11-23 14:14:40|137.5|137.48|137.56|137.48|137.56|137.5|137.5|137.48|2214
1637676890000|2021-11-23 14:14:50||137.5||137.5||137.5||137.5|0
1637676930000|2021-11-23 14:15:30|137.54|137.48|137.56|137.5|137.56|137.5|137.54|137.48|4039
1637676960000|2021-11-23 14:16:00|137.58|137.48|137.52|137.46|137.58|137.48|137.52|137.46|827
1637676970000|2021-11-23 14:16:10|137.5|137.44|137.44|137.36|137.5|137.44|137.44|137.34|4688
1637676980000|2021-11-23 14:16:20|137.48|137.38|137.48|137.42|137.48|137.42|137.48|137.38|1000
1637677000000|2021-11-23 14:16:40|137.5|137.44|137.54|137.46|137.56|137.46|137.5|137.44|5901
1637677020000|2021-11-23 14:17:00|137.56|137.48|137.66|137.58|137.66|137.58|137.56|137.48|2100
1637677030000|2021-11-23 14:17:10||137.6||137.58||137.6||137.58|0
1637677070000|2021-11-23 14:17:50|137.7|137.6|137.78|137.7|137.82|137.74|137.7|137.6|6372
1637677080000|2021-11-23 14:18:00|137.82|137.74|137.8|137.7|137.82|137.74|137.8|137.7|1146
1637677090000|2021-11-23 14:18:10|137.78||137.76||137.78||137.76||0
1637677100000|2021-11-23 14:18:20|137.74|137.66|137.68|137.56|137.74|137.66|137.68|137.56|2810
1637677120000|2021-11-23 14:18:40||137.58||137.6||137.6||137.58|5001
1637677130000|2021-11-23 14:18:50||137.62||137.6||137.62||137.6|0
1637677170000|2021-11-23 14:19:30|137.7|137.62|137.72|137.64|137.72|137.64|137.7|137.62|0
1637677180000|2021-11-23 14:19:40|137.74|137.66|137.84|137.76|137.86|137.76|137.74|137.66|4532
1637677190000|2021-11-23 14:19:50||137.74||137.74||137.76||137.72|0
1637677200000|2021-11-23 14:20:00|137.86|137.76|137.86|137.78|137.88|137.78|137.84|137.76|18547
1637677210000|2021-11-23 14:20:10|||||||||29071
1637677240000|2021-11-23 14:20:40|137.84|137.76|137.74|137.68|137.84|137.76|137.7|137.66|10372
1637677250000|2021-11-23 14:20:50|||||||||2312
1637677270000|2021-11-23 14:21:10|137.76|137.7|137.78|137.68|137.86|137.74|137.76|137.68|3211
1637677300000|2021-11-23 14:21:40|||||||||1485
1637677310000|2021-11-23 14:21:50||137.7||137.7||137.7||137.7|100
1637677330000|2021-11-23 14:22:10|137.8|137.72|137.82|137.74|137.82|137.74|137.8|137.72|120
1637677340000|2021-11-23 14:22:20||137.76||137.76||137.76||137.76|0
1637677360000|2021-11-23 14:22:40|137.84|137.78|137.84|137.76|137.88|137.8|137.84|137.76|260
1637677390000|2021-11-23 14:23:10|137.86|137.78|137.88|137.82|137.88|137.82|137.86|137.78|2950
1637677400000|2021-11-23 14:23:20|137.9|137.84|138|137.9|138|137.9|137.9|137.84|2985
1637677410000|2021-11-23 14:23:30|138.04|137.92|138.18|138.08|138.2|138.08|138.04|137.92|1908
1637677430000|2021-11-23 14:23:50|138.12|138.06|138.1|138.04|138.14|138.08|138.06|137.98|6458
1637677440000|2021-11-23 14:24:00|138.08|138|137.98|137.88|138.08|138|137.98|137.88|90
1637677450000|2021-11-23 14:24:10||137.9||137.9||137.9||137.9|0
1637677460000|2021-11-23 14:24:20|138|137.92|137.98|137.92|138.02|137.94|137.98|137.92|1500
1637677470000|2021-11-23 14:24:30||137.88||137.88||137.88||137.88|1193
1637677480000|2021-11-23 14:24:40||137.92||137.92||137.92||137.92|0
1637677500000|2021-11-23 14:25:00|137.96|137.88|137.94|137.86|137.96|137.88|137.94|137.82|3328
1637677530000|2021-11-23 14:25:30||137.88||137.88||137.88||137.88|759
1637677540000|2021-11-23 14:25:40|||||||||80
1637677560000|2021-11-23 14:26:00|137.92|137.84|137.88|137.82|137.92|137.84|137.88|137.78|5408
1637677570000|2021-11-23 14:26:10|137.92||137.9||137.92||137.9||0
1637677580000|2021-11-23 14:26:20||137.84||137.86||137.86||137.84|3000
1637677610000|2021-11-23 14:26:50|137.94|137.88|137.9|137.82|138|137.92|137.9|137.82|4412
1637677620000|2021-11-23 14:27:00|137.92|137.84|137.92|137.84|137.92|137.84|137.92|137.84|737
1637677630000|2021-11-23 14:27:10||137.86||137.86||137.86||137.86|20
1637677680000|2021-11-23 14:28:00|137.94|137.88|137.98|137.9|138|137.9|137.94|137.86|11518
1637677690000|2021-11-23 14:28:10|137.96|137.88|137.94|137.86|137.98|137.9|137.9|137.8|12638
1637677700000|2021-11-23 14:28:20|137.96|137.88|137.96|137.88|137.96|137.88|137.96|137.88|0
1637677720000|2021-11-23 14:28:40|137.98||137.96||137.98||137.96||0
1637677730000|2021-11-23 14:28:50|137.94|137.86|137.94|137.86|137.94|137.86|137.94|137.86|3630
1637677740000|2021-11-23 14:29:00|||||||||1966
1637677750000|2021-11-23 14:29:10|137.92|137.88|137.94|137.88|137.94|137.88|137.92|137.88|0
1637677760000|2021-11-23 14:29:20|137.98|137.9|137.98|137.9|137.98|137.9|137.98|137.9|0
1637677770000|2021-11-23 14:29:30|137.96||137.98||137.98||137.96||0
1637677790000|2021-11-23 14:29:50|137.96||137.96||137.96||137.96||0
1637677800000|2021-11-23 14:30:00|137.98|137.92|138.08|138.02|138.1|138.02|137.96|137.88|26388
1637677810000|2021-11-23 14:30:10|138.1|138.04|138.12|138.08|138.16|138.1|138.1|138.04|5415
1637677820000|2021-11-23 14:30:20||138.06||138.08||138.08||138.04|614
1637677830000|2021-11-23 14:30:30|138.16|138.1|138.16|138.1|138.16|138.1|138.16|138.08|2941
1637677840000|2021-11-23 14:30:40|138.18|138.08|138.14|138.08|138.2|138.08|138.14|138.08|0
1637677850000|2021-11-23 14:30:50|138.12|138.06|137.98|137.9|138.12|138.06|137.98|137.9|10172
1637677860000|2021-11-23 14:31:00|137.96|137.88|137.96|137.9|137.98|137.9|137.96|137.88|25566
1637677870000|2021-11-23 14:31:10|137.98|137.92|138.06|137.98|138.1|138|137.98|137.92|3372
1637677880000|2021-11-23 14:31:20|138.04|137.96|138.14|138.04|138.14|138.04|137.98|137.9|6000
1637677890000|2021-11-23 14:31:30|138.12|138.06|138.14|138.08|138.14|138.08|138.1|138.06|254
1637677900000|2021-11-23 14:31:40|138.18|138.1|138.28|138.2|138.3|138.2|138.18|138.1|272
1637677910000|2021-11-23 14:31:50|138.3|138.22|138.22|138.16|138.3|138.22|138.22|138.16|12283
1637677920000|2021-11-23 14:32:00|138.2|138.14|138.14|138.08|138.2|138.14|138.1|138.02|6977
1637677930000|2021-11-23 14:32:10|138.12|138.04|138.12|138.08|138.14|138.08|138.12|138.04|1490
1637677940000|2021-11-23 14:32:20|138.14|138.1|138.2|138.16|138.24|138.16|138.14|138.1|280
1637677950000|2021-11-23 14:32:30|138.22|138.18|138.22|138.18|138.26|138.18|138.22|138.18|4321
1637677960000|2021-11-23 14:32:40|138.2|138.2|138.1|138.02|138.2|138.2|138.08|138|11443
1637677970000|2021-11-23 14:32:50|138.08|138|138.12|138.04|138.12|138.04|138.08|138|0
1637677990000|2021-11-23 14:33:10|138.14|138.06|138.14|138.06|138.16|138.06|138.14|138.06|5600
1637678000000|2021-11-23 14:33:20|138.12||138.14||138.14||138.12||1816
1637678010000|2021-11-23 14:33:30|138.16|138.08|138.18|138.1|138.24|138.16|138.14|138.08|27683
1637678020000|2021-11-23 14:33:40|138.16||138.14||138.16||138.14||0
1637678030000|2021-11-23 14:33:50|138.1|138.06|138.06|138|138.12|138.06|138.06|137.96|2079
1637678040000|2021-11-23 14:34:00||137.96||137.96||137.96||137.96|0
1637678050000|2021-11-23 14:34:10|138.04|137.94|138.02|137.94|138.04|137.94|138.02|137.92|140
1637678070000|2021-11-23 14:34:30||137.96||137.96||137.96||137.94|3691
1637678090000|2021-11-23 14:34:50||137.98||137.96||137.98||137.94|816
1637678100000|2021-11-23 14:35:00|138|137.94|137.9|137.8|138|137.94|137.88|137.8|4181
1637678110000|2021-11-23 14:35:10||137.82||137.82||137.84||137.8|0
1637678120000|2021-11-23 14:35:20|137.88|137.8|137.88|137.8|137.88|137.8|137.88|137.8|13
1637678130000|2021-11-23 14:35:30||137.82||137.82||137.82||137.8|10
1637678160000|2021-11-23 14:36:00|137.9|137.84|138.02|137.98|138.06|137.98|137.9|137.82|10977
1637678170000|2021-11-23 14:36:10||137.96||137.98||137.98||137.96|0
1637678190000|2021-11-23 14:36:30|138|137.96|137.96|137.94|138|137.96|137.96|137.86|7378
1637678230000|2021-11-23 14:37:10|138|137.96|138.08|138|138.08|138|138|137.96|3964
1637678240000|2021-11-23 14:37:20|138.06|137.98|138.02|137.94|138.06|138|137.98|137.9|1837
1637678250000|2021-11-23 14:37:30|138.04|137.96|138.22|138.12|138.22|138.12|138.04|137.94|5784
1637678260000|2021-11-23 14:37:40|138.18|138.1|138.18|138.1|138.24|138.18|138.16|138.08|21513
1637678280000|2021-11-23 14:38:00|138.22|138.12|138.34|138.24|138.36|138.24|138.22|138.12|1723
1637678290000|2021-11-23 14:38:10|138.36|138.26|138.48|138.4|138.6|138.48|138.36|138.26|13602
1637678340000|2021-11-23 14:39:00|138.52|138.42|138.56|138.48|138.6|138.5|138.46|138.42|13586
1637678370000|2021-11-23 14:39:30|138.54|138.44|138.52|138.44|138.56|138.46|138.5|138.44|7043
1637678380000|2021-11-23 14:39:40|138.5|138.42|138.4|138.34|138.5|138.42|138.4|138.3|8864
1637678390000|2021-11-23 14:39:50|138.38|138.28|138.38|138.32|138.48|138.38|138.36|138.28|30326
1637678400000|2021-11-23 14:40:00|138.4|138.34|138.52|138.46|138.58|138.46|138.4|138.34|8245
1637678410000|2021-11-23 14:40:10|138.5|138.44|138.52|138.46|138.54|138.46|138.48|138.42|13675
1637678420000|2021-11-23 14:40:20|138.54|138.48|138.46|138.42|138.62|138.52|138.44|138.42|10834
1637678430000|2021-11-23 14:40:30|138.5|138.44|138.5|138.42|138.5|138.44|138.48|138.42|3923
1637678440000|2021-11-23 14:40:40|138.52|138.44|138.5|138.48|138.58|138.48|138.5|138.44|0
1637678450000|2021-11-23 14:40:50|138.46|138.46|138.44|138.36|138.46|138.46|138.42|138.34|8985
1637678460000|2021-11-23 14:41:00|138.42|138.34|138.4|138.32|138.44|138.34|138.36|138.32|13383
1637678470000|2021-11-23 14:41:10|138.42|138.34|138.54|138.46|138.6|138.46|138.42|138.34|11005
1637678510000|2021-11-23 14:41:50|138.56|138.48|138.34|138.3|138.62|138.5|138.34|138.3|22379
1637678520000|2021-11-23 14:42:00|138.32|138.24|138.28|138.2|138.32|138.24|138.28|138.2|2211
1637678530000|2021-11-23 14:42:10|138.26|138.22|138.3|138.24|138.32|138.28|138.24|138.22|10038
1637678540000|2021-11-23 14:42:20|138.32|138.26|138.32|138.26|138.32|138.28|138.3|138.26|5204
1637678550000|2021-11-23 14:42:30|138.34|138.28|138.32|138.3|138.38|138.32|138.32|138.26|45701
1637678560000|2021-11-23 14:42:40|138.34|138.28|138.26|138.18|138.38|138.28|138.22|138.14|10803
1637678570000|2021-11-23 14:42:50|138.3|138.2|138.26|138.22|138.3|138.22|138.26|138.18|5000
1637678580000|2021-11-23 14:43:00|138.24||138.24||138.24||138.24||10
1637678590000|2021-11-23 14:43:10|138.22|138.18|138.14|138.1|138.22|138.18|138.14|138.1|8035
1637678600000|2021-11-23 14:43:20|138.18|138.12|138.24|138.16|138.26|138.16|138.18|138.12|11461
1637678610000|2021-11-23 14:43:30|138.28|138.18|138.24|138.16|138.3|138.2|138.24|138.16|0
1637678630000|2021-11-23 14:43:50|138.28|138.2|138.3|138.24|138.34|138.24|138.28|138.2|2008
1637678640000|2021-11-23 14:44:00|138.34||138.32||138.36||138.32||0
1637678650000|2021-11-23 14:44:10|138.3|138.2|138.2|138.16|138.3|138.22|138.2|138.16|2429
1637678670000|2021-11-23 14:44:30|138.24|138.18|138.28|138.2|138.3|138.24|138.24|138.18|0
1637678680000|2021-11-23 14:44:40||138.22||138.2||138.22||138.2|8
1637678690000|2021-11-23 14:44:50||138.24||138.24||138.24||138.24|0
1637678700000|2021-11-23 14:45:00|138.32|138.26|138.32|138.26|138.34|138.26|138.32|138.24|0
1637678710000|2021-11-23 14:45:10|138.36|138.28|138.34|138.28|138.36|138.28|138.34|138.28|0
1637678720000|2021-11-23 14:45:20|138.32|138.26|138.3|138.22|138.32|138.28|138.28|138.2|15355
1637678730000|2021-11-23 14:45:30|138.28|138.2|138.26|138.2|138.28|138.2|138.24|138.14|0
1637678740000|2021-11-23 14:45:40|138.3|138.22|138.18|138.12|138.34|138.22|138.14|138.12|18709
1637678760000|2021-11-23 14:46:00|138.16|138.1|138.18|138.14|138.22|138.18|138.14|138.1|11746
1637678770000|2021-11-23 14:46:10|138.22|138.16|138.22|138.18|138.24|138.18|138.22|138.14|0
1637678780000|2021-11-23 14:46:20|138.26|138.2|138.28|138.24|138.3|138.24|138.26|138.2|6441
1637678790000|2021-11-23 14:46:30|138.26|138.2|138.26|138.2|138.28|138.2|138.22|138.18|14346
1637678800000|2021-11-23 14:46:40|138.24|138.18|138.18|138.14|138.24|138.18|138.18|138.14|4859
1637678810000|2021-11-23 14:46:50|138.22|138.16|138.2|138.14|138.22|138.16|138.2|138.14|0
1637678830000|2021-11-23 14:47:10||138.16||138.14||138.16||138.14|0
1637678840000|2021-11-23 14:47:20|138.18|138.12|138.04|137.98|138.18|138.12|138.04|137.96|6264
1637678850000|2021-11-23 14:47:30|138.08|138|138.02|137.94|138.14|138.08|138.02|137.94|11742
1637678860000|2021-11-23 14:47:40|138|137.96|138.02|137.94|138.1|138|138|137.94|9182
1637678870000|2021-11-23 14:47:50|138||137.98||138||137.98||0
1637678880000|2021-11-23 14:48:00|137.96|137.92|137.9|137.86|137.96|137.92|137.88|137.86|2266
1637678890000|2021-11-23 14:48:10|137.88|137.88|137.94|137.88|137.96|137.88|137.88|137.88|100
1637678910000|2021-11-23 14:48:30|137.9|137.9|137.96|137.92|138.02|137.92|137.9|137.9|6160
1637678920000|2021-11-23 14:48:40|137.98|137.94|137.96|137.92|137.98|137.94|137.92|137.88|18775
1637678930000|2021-11-23 14:48:50|137.94|137.9|138.08|137.96|138.08|137.96|137.88|137.86|24693
1637678940000|2021-11-23 14:49:00|138.1|137.98|138.02|137.96|138.14|138.04|138|137.94|8681
1637678960000|2021-11-23 14:49:20||137.98||137.98||137.98||137.98|0
1637678980000|2021-11-23 14:49:40|138.04|138|137.98|137.94|138.12|138.1|137.98|137.94|18415
1637678990000|2021-11-23 14:49:50|138|137.96|138.02|137.96|138.08|138|138|137.96|3902
1637679000000|2021-11-23 14:50:00|138.04|137.98|138.08|138.04|138.1|138.04|138.04|137.98|7500
1637679010000|2021-11-23 14:50:10|138.06|138.02|137.98|137.94|138.06|138.02|137.96|137.94|20791
1637679020000|2021-11-23 14:50:20|138|137.96|138|137.96|138.02|137.96|138|137.96|6613
1637679030000|2021-11-23 14:50:30|138.02|137.98|138.04|138|138.06|138|138.02|137.98|25
1637679040000|2021-11-23 14:50:40|||||||||3000
1637679050000|2021-11-23 14:50:50|138.02|137.96|137.94|137.9|138.04|138|137.94|137.9|6833
1637679070000|2021-11-23 14:51:10|137.96|137.86|137.98|137.9|138|137.92|137.96|137.86|602
1637679080000|2021-11-23 14:51:20|138||138||138||138||0
1637679090000|2021-11-23 14:51:30|138.02|137.92|138.02|137.98|138.08|137.98|138|137.92|2005
1637679110000|2021-11-23 14:51:50||138||138||138||138|150
1637679120000|2021-11-23 14:52:00|138.04|138.02|138.12|138.06|138.14|138.06|138.04|138|2070
1637679130000|2021-11-23 14:52:10|138.1|138.02|138.02|137.98|138.1|138.02|138.02|137.96|7818
1637679160000|2021-11-23 14:52:40|138|137.96|137.96|137.88|138|137.98|137.96|137.86|5012
1637679170000|2021-11-23 14:52:50||137.86||137.9||137.9||137.86|0
1637679180000|2021-11-23 14:53:00|137.98||137.96||137.98||137.96||0
1637679190000|2021-11-23 14:53:10|137.94|137.92|137.86|137.82|137.94|137.92|137.86|137.82|7752
1637679210000|2021-11-23 14:53:30|137.84|137.8|137.82|137.74|137.84|137.8|137.78|137.74|1603
1637679220000|2021-11-23 14:53:40|137.84|137.76|137.82|137.74|137.84|137.76|137.82|137.74|50
1637679230000|2021-11-23 14:53:50|137.84|137.76|137.88|137.8|137.9|137.82|137.82|137.76|0
1637679240000|2021-11-23 14:54:00|137.86|137.82|137.86|137.82|137.88|137.82|137.86|137.82|3567
1637679250000|2021-11-23 14:54:10|137.88|137.84|137.94|137.9|137.98|137.9|137.88|137.84|7285
1637679260000|2021-11-23 14:54:20|137.92|137.84|137.88|137.84|137.92|137.84|137.88|137.84|1585
1637679270000|2021-11-23 14:54:30|137.92|137.86|137.9|137.88|137.94|137.88|137.9|137.84|91
1637679280000|2021-11-23 14:54:40|137.94|137.9|138|137.92|138|137.92|137.94|137.9|1135
1637679300000|2021-11-23 14:55:00|137.96||137.96||137.96||137.96||60
1637679310000|2021-11-23 14:55:10|138|137.94|138.04|137.96|138.08|138|137.98|137.9|3109
1637679330000|2021-11-23 14:55:30||137.98||137.98||137.98||137.98|0
1637679350000|2021-11-23 14:55:50|138.02|138|138.02|137.94|138.04|138.02|137.96|137.92|13947
1637679360000|2021-11-23 14:56:00|137.98||137.98||137.98||137.98||21
1637679370000|2021-11-23 14:56:10|138.02|137.96|138.02|137.96|138.02|137.96|138.02|137.96|602
1637679380000|2021-11-23 14:56:20|138|137.94|137.88|137.82|138.02|137.94|137.88|137.82|6356
1637679400000|2021-11-23 14:56:40|137.86|137.78|138|137.92|138|137.92|137.84|137.78|12352
1637679410000|2021-11-23 14:56:50|137.98|137.94|138|137.94|138|137.94|137.98|137.94|0
1637679430000|2021-11-23 14:57:10|||||||||3604
1637679460000|2021-11-23 14:57:40|137.98|137.92|137.98|137.9|137.98|137.92|137.94|137.9|3872
1637679470000|2021-11-23 14:57:50|137.96||137.96||137.98||137.94||3504
1637679480000|2021-11-23 14:58:00|137.94|137.92|137.94|137.9|137.94|137.92|137.94|137.9|2363
1637679490000|2021-11-23 14:58:10|137.92|137.88|137.9|137.86|137.94|137.88|137.9|137.82|2195
1637679500000|2021-11-23 14:58:20|137.92||137.9||137.94||137.9||0
1637679510000|2021-11-23 14:58:30|137.94|137.88|138.06|137.96|138.06|137.96|137.94|137.88|23781
1637679520000|2021-11-23 14:58:40|138.04|137.98|138.12|138.06|138.12|138.06|138.04|137.98|4498
1637679530000|2021-11-23 14:58:50|138.16|138.08|138.2|138.1|138.2|138.1|138.16|138.08|1515
1637679540000|2021-11-23 14:59:00|138.22||138.2||138.22||138.2||0
1637679550000|2021-11-23 14:59:10|138.18||138.18||138.18||138.18||0
1637679560000|2021-11-23 14:59:20|||||||||9005
1637679570000|2021-11-23 14:59:30|138.16|138.08|137.92|137.86|138.16|138.08|137.92|137.86|24675
1637679580000|2021-11-23 14:59:40|137.96|137.88|137.92|137.86|137.96|137.88|137.92|137.86|0
1637679590000|2021-11-23 14:59:50|137.9|137.8|137.88|137.8|137.92|137.8|137.84|137.78|520
1637679600000|2021-11-23 15:00:00|137.9|137.82|138.04|137.92|138.04|137.92|137.9|137.82|1500
1637679610000|2021-11-23 15:00:10|138|137.9|137.98|137.86|138|137.9|137.92|137.82|8208
1637679620000|2021-11-23 15:00:20|137.96||137.94||137.96||137.94||0
1637679630000|2021-11-23 15:00:30|137.92|137.84|137.9|137.84|137.98|137.9|137.9|137.78|735
1637679640000|2021-11-23 15:00:40|137.88|137.8|137.86|137.78|137.88|137.8|137.86|137.78|7574
1637679660000|2021-11-23 15:01:00|137.88|137.8|137.9|137.8|137.9|137.8|137.88|137.8|0
1637679680000|2021-11-23 15:01:20|137.88|137.78|137.76|137.64|137.88|137.78|137.72|137.62|2283
1637679690000|2021-11-23 15:01:30|137.78|137.68|137.78|137.7|137.8|137.7|137.78|137.64|8627
1637679700000|2021-11-23 15:01:40|137.8|137.72|137.84|137.78|137.88|137.78|137.8|137.7|4312
1637679740000|2021-11-23 15:02:20|137.82|137.74|137.84|137.76|137.84|137.78|137.82|137.72|4179
1637679750000|2021-11-23 15:02:30|137.82|137.74|137.74|137.68|137.82|137.74|137.74|137.64|13376
1637679760000|2021-11-23 15:02:40|137.76|137.7|137.74|137.68|137.78|137.7|137.74|137.68|0
1637679770000|2021-11-23 15:02:50|137.78|137.7|137.84|137.76|137.84|137.76|137.78|137.7|13009
1637679780000|2021-11-23 15:03:00|137.86|137.78|137.88|137.8|137.9|137.8|137.86|137.78|0
1637679790000|2021-11-23 15:03:10|137.86|137.78|137.82|137.72|137.86|137.82|137.72|137.68|13671
1637679800000|2021-11-23 15:03:20|137.84|137.74|137.9|137.8|137.9|137.8|137.84|137.74|3503
1637679810000|2021-11-23 15:03:30|137.92||137.92||137.92||137.9||0
1637679820000|2021-11-23 15:03:40|137.9||137.92||137.92||137.9||0
1637679840000|2021-11-23 15:04:00|137.94|137.82|138.02|137.96|138.04|137.96|137.94|137.82|5537
1637679850000|2021-11-23 15:04:10|138.04|137.98|138.14|138.04|138.16|138.04|138.04|137.98|528
1637679860000|2021-11-23 15:04:20|138.12||138.14||138.16||138.12||0
1637679880000|2021-11-23 15:04:40|138.12|138.06|138.12|138.06|138.14|138.08|138.12|138.02|3879
1637679890000|2021-11-23 15:04:50|138.14|138.08|138.12|138.06|138.14|138.08|138.12|138.06|0
1637679900000|2021-11-23 15:05:00|138.08|138.04|138|137.94|138.12|138.04|138|137.92|11153
1637679910000|2021-11-23 15:05:10|138.04|137.96|138.08|138.02|138.1|138.02|138.04|137.94|1599
1637679920000|2021-11-23 15:05:20|138.04|137.96|138.04|138|138.08|138|138.02|137.92|4002
1637679930000|2021-11-23 15:05:30|138.08|138.02|138.12|138.02|138.12|138.02|138.06|138.02|6010
1637679960000|2021-11-23 15:06:00|138.14|138.04|138.2|138.1|138.2|138.1|138.14|138.04|1235
1637679970000|2021-11-23 15:06:10|138.18|138.06|138.12|138.08|138.2|138.08|138.1|138.02|8892
1637679980000|2021-11-23 15:06:20|138.16|138.1|138.2|138.12|138.22|138.14|138.16|138.1|14
1637680000000|2021-11-23 15:06:40|138.18|138.08|138.06|138|138.2|138.12|138.06|138|6160
1637680010000|2021-11-23 15:06:50||138.02||138.02||138.02||138.02|0
1637680020000|2021-11-23 15:07:00|138.08|138.04|138.26|138.16|138.26|138.16|138.08|138.04|7011
1637680030000|2021-11-23 15:07:10|138.24|138.14|138.18|138.12|138.26|138.16|138.12|138.1|10767
1637680040000|2021-11-23 15:07:20||138.1||138.12||138.12||138.1|0
1637680050000|2021-11-23 15:07:30|138.16|138.1|138.2|138.12|138.2|138.12|138.12|138.04|2430
1637680060000|2021-11-23 15:07:40|138.18|138.06|138.12|138.08|138.18|138.12|138.1|138.06|1034
1637680070000|2021-11-23 15:07:50|138.1||138.12||138.12||138.1||3
1637680080000|2021-11-23 15:08:00|138.14|138.1|138.14|138.08|138.14|138.1|138.14|138.08|11678
1637680100000|2021-11-23 15:08:20|138.12|138.06|137.98|137.88|138.12|138.06|137.98|137.88|7658
1637680110000|2021-11-23 15:08:30|138|137.9|138.14|138.02|138.16|138.08|138|137.9|10844
1637680120000|2021-11-23 15:08:40|138.12|138.08|138.1|138|138.12|138.08|138|137.92|2929
1637680130000|2021-11-23 15:08:50|138.08|138.02|138.08|138.04|138.12|138.04|138.08|138.02|2625
1637680140000|2021-11-23 15:09:00|138.12|138.06|138.12|138.04|138.2|138.12|138.1|138|5435
1637680150000|2021-11-23 15:09:10|138.14|138.06|138.06|137.98|138.14|138.06|138.04|137.96|0
1637680160000|2021-11-23 15:09:20|138.04|137.96|138.06|137.98|138.06|137.98|138.04|137.96|0
1637680170000|2021-11-23 15:09:30|138.04||138.04||138.04||138.02||0
1637680180000|2021-11-23 15:09:40|138.06||138.06||138.06||138.04||0
1637680190000|2021-11-23 15:09:50|138.04|138|137.96|137.88|138.04|138|137.96|137.88|7510
1637680200000|2021-11-23 15:10:00|138|137.9|138.06|138|138.06|138|137.98|137.9|3101
1637680220000|2021-11-23 15:10:20|138.1|138.02|138.16|138.08|138.16|138.08|138.1|138.02|50652
1637680230000|2021-11-23 15:10:30|138.18|138.1|138.24|138.18|138.34|138.26|138.18|138.1|5128
1637680240000|2021-11-23 15:10:40|||||||||2000
1637680250000|2021-11-23 15:10:50|138.2|138.14|138.18|138.08|138.2|138.14|138.16|138.06|602
1637680260000|2021-11-23 15:11:00|138.2|138.12|138.28|138.18|138.3|138.18|138.2|138.12|6
1637680270000|2021-11-23 15:11:10|138.26||138.28||138.28||138.26||0
1637680280000|2021-11-23 15:11:20|138.26|138.16|138.1|138.04|138.26|138.18|138.1|138|29682
1637680300000|2021-11-23 15:11:40||138||138||138.02||138|209
1637680310000|2021-11-23 15:11:50|138.04|138.04|138.06|137.96|138.06|138.04|137.98|137.9|1720
1637680320000|2021-11-23 15:12:00|138.04|137.98|137.96|137.9|138.04|138|137.96|137.9|2765
1637680340000|2021-11-23 15:12:20|137.98||138||138||137.98||10
1637680350000|2021-11-23 15:12:30|137.98|137.86|137.9|137.84|137.98|137.9|137.9|137.84|1950
1637680360000|2021-11-23 15:12:40|137.92|137.86|137.98|137.86|138|137.86|137.92|137.84|0
1637680370000|2021-11-23 15:12:50|138|137.9|138|137.92|138|137.92|138|137.9|0
1637680380000|2021-11-23 15:13:00|137.96|137.94|137.96|137.94|137.96|137.94|137.96|137.94|0
1637680390000|2021-11-23 15:13:10|137.94|137.92|137.94|137.86|137.96|137.92|137.94|137.84|5817
1637680410000|2021-11-23 15:13:30|137.92|137.84|137.9|137.82|137.92|137.84|137.86|137.74|5048
1637680430000|2021-11-23 15:13:50|137.88|137.78|137.84|137.78|137.88|137.78|137.82|137.78|1120
1637680440000|2021-11-23 15:14:00|137.82|137.74|137.84|137.78|137.84|137.8|137.8|137.72|4798
1637680470000|2021-11-23 15:14:30|137.82|137.74|137.86|137.8|137.88|137.82|137.78|137.72|13799
1637680480000|2021-11-23 15:14:40|||||||||21
1637680490000|2021-11-23 15:14:50|137.88|137.82|137.86|137.82|137.9|137.82|137.86|137.82|1500
1637680540000|2021-11-23 15:15:40|137.9|137.84|137.94|137.86|137.94|137.86|137.9|137.84|2509
1637680550000|2021-11-23 15:15:50|137.92||137.92||137.92||137.92||23
1637680570000|2021-11-23 15:16:10|137.86|137.84|137.92|137.82|137.92|137.84|137.84|137.82|8730
1637680580000|2021-11-23 15:16:20|137.9|137.8|137.84|137.8|137.9|137.8|137.84|137.8|66
1637680590000|2021-11-23 15:16:30|137.82|137.78|137.8|137.72|137.82|137.78|137.8|137.7|8162
1637680600000|2021-11-23 15:16:40|137.78|137.76|137.76|137.74|137.78|137.76|137.76|137.68|3616
1637680610000|2021-11-23 15:16:50|||||||||4719
1637680630000|2021-11-23 15:17:10|137.8||137.78||137.8||137.78||2028
1637680640000|2021-11-23 15:17:20|137.76|137.7|137.74|137.68|137.76|137.7|137.74|137.68|8
1637680670000|2021-11-23 15:17:50|137.72|137.66|137.72|137.68|137.72|137.68|137.7|137.64|3620
1637680690000|2021-11-23 15:18:10|137.74|137.7|137.78|137.7|137.78|137.7|137.74|137.7|569
1637680700000|2021-11-23 15:18:20|137.74||137.74||137.74||137.74||63
1637680720000|2021-11-23 15:18:40|137.78|137.72|137.86|137.78|137.86|137.78|137.78|137.72|8114
1637680730000|2021-11-23 15:18:50|137.88|137.8|137.92|137.82|137.92|137.82|137.88|137.8|1706
1637680740000|2021-11-23 15:19:00|137.94|137.84|137.9|137.82|137.94|137.86|137.9|137.82|811
1637680750000|2021-11-23 15:19:10|137.88|137.84|137.94|137.88|137.94|137.88|137.88|137.84|2434
1637680760000|2021-11-23 15:19:20|||||||||1079
1637680770000|2021-11-23 15:19:30|137.98|137.92|137.98|137.9|138|137.92|137.94|137.88|148429
1637680780000|2021-11-23 15:19:40|137.96|137.88|137.92|137.86|137.96|137.88|137.9|137.86|3688
1637680790000|2021-11-23 15:19:50|||||||||1079
1637680800000|2021-11-23 15:20:00|137.94|137.88|137.98|137.9|138|137.92|137.94|137.88|0
1637680810000|2021-11-23 15:20:10|137.96||137.96||137.96||137.94||0
1637680820000|2021-11-23 15:20:20|137.94|137.88|137.92|137.82|137.94|137.88|137.86|137.78|3946
1637680830000|2021-11-23 15:20:30|137.9|137.8|137.9|137.8|137.9|137.8|137.9|137.8|0
1637680840000|2021-11-23 15:20:40|137.88|137.82|137.84|137.78|137.88|137.82|137.82|137.78|1146
1637680850000|2021-11-23 15:20:50|137.82|137.8|137.84|137.8|137.84|137.8|137.82|137.78|1105
1637680860000|2021-11-23 15:21:00|137.82|137.78|137.6|137.54|137.82|137.78|137.6|137.5|11405
1637680870000|2021-11-23 15:21:10||137.52||137.52||137.52||137.52|315
1637680880000|2021-11-23 15:21:20|137.58|137.48|137.46|137.36|137.58|137.48|137.44|137.34|652
1637680890000|2021-11-23 15:21:30|137.44|137.34|137.44|137.36|137.44|137.36|137.44|137.34|0
1637680900000|2021-11-23 15:21:40|137.42|137.34|137.42|137.32|137.44|137.38|137.42|137.3|7290
1637680910000|2021-11-23 15:21:50|137.4|137.3|137.34|137.22|137.4|137.3|137.34|137.2|4073
1637680920000|2021-11-23 15:22:00||137.26||137.24||137.26||137.2|615
1637680930000|2021-11-23 15:22:10|137.3|137.2|137.24|137.18|137.3|137.2|137.24|137.16|6876
1637680940000|2021-11-23 15:22:20|137.22|137.16|137.16|137.12|137.26|137.18|137.14|137.1|18076
1637680950000|2021-11-23 15:22:30|137.18|137.14|137.38|137.28|137.38|137.28|137.18|137.14|11992
1637680960000|2021-11-23 15:22:40|137.36|137.3|137.36|137.3|137.36|137.3|137.36|137.3|95
1637680970000|2021-11-23 15:22:50|137.32|137.28|137.3|137.2|137.32|137.28|137.26|137.16|13550
1637680980000|2021-11-23 15:23:00|137.26|137.18|137.42|137.34|137.44|137.34|137.24|137.16|8119
1637680990000|2021-11-23 15:23:10|137.46|137.36|137.46|137.4|137.5|137.4|137.44|137.32|1330
1637681000000|2021-11-23 15:23:20|137.44||137.44||137.44||137.44||0
1637681010000|2021-11-23 15:23:30|137.42|137.38|137.42|137.38|137.44|137.38|137.4|137.3|5740
1637681020000|2021-11-23 15:23:40|137.4|137.32|137.36|137.3|137.4|137.32|137.36|137.28|1110
1637681030000|2021-11-23 15:23:50|137.38|137.28|137.32|137.3|137.38|137.3|137.32|137.22|7110
1637681040000|2021-11-23 15:24:00|137.34|137.26|137.3|137.24|137.36|137.26|137.3|137.24|2795
1637681050000|2021-11-23 15:24:10|137.28|137.2|137.24|137.14|137.28|137.2|137.16|137.12|14330
1637681060000|2021-11-23 15:24:20|137.26|137.16|137.24|137.18|137.26|137.18|137.24|137.16|10335
1637681070000|2021-11-23 15:24:30|137.26|137.2|137.38|137.26|137.4|137.26|137.26|137.2|6556
1637681080000|2021-11-23 15:24:40|137.4|137.28|137.48|137.34|137.48|137.34|137.4|137.28|5020
1637681090000|2021-11-23 15:24:50|137.46|137.32|137.44|137.36|137.46|137.38|137.4|137.32|5691
1637681100000|2021-11-23 15:25:00|137.42|137.38|137.5|137.4|137.52|137.42|137.36|137.26|33722
1637681110000|2021-11-23 15:25:10||137.42||137.42||137.42||137.38|0
1637681120000|2021-11-23 15:25:20|137.52|137.44|137.58|137.5|137.6|137.5|137.52|137.44|6581
1637681150000|2021-11-23 15:25:50|||||||||36158
1637681160000|2021-11-23 15:26:00|137.6|137.52|137.54|137.5|137.64|137.54|137.54|137.46|5582
1637681180000|2021-11-23 15:26:20|137.52|137.46|137.52|137.46|137.54|137.46|137.52|137.46|58
1637681190000|2021-11-23 15:26:30|137.5|137.44|137.46|137.38|137.5|137.44|137.46|137.36|8464
1637681200000|2021-11-23 15:26:40|137.5|137.44|137.48|137.44|137.5|137.44|137.46|137.38|620
1637681210000|2021-11-23 15:26:50|137.52|137.46|137.52|137.44|137.52|137.46|137.5|137.44|394
1637681220000|2021-11-23 15:27:00|137.48|137.4|137.42|137.34|137.48|137.4|137.42|137.28|8688
1637681230000|2021-11-23 15:27:10|137.4|137.32|137.34|137.26|137.4|137.32|137.34|137.24|8047
1637681240000|2021-11-23 15:27:20|137.36|137.24|137.42|137.34|137.42|137.34|137.36|137.22|133
1637681260000|2021-11-23 15:27:40|137.46|137.36|137.48|137.38|137.48|137.38|137.46|137.36|1121
1637681280000|2021-11-23 15:28:00|||||||||36179
1637681290000|2021-11-23 15:28:10|137.46|137.34|137.34|137.24|137.46|137.34|137.34|137.22|1079
1637681300000|2021-11-23 15:28:20|137.32|137.26|137.34|137.26|137.34|137.26|137.32|137.26|15
1637681320000|2021-11-23 15:28:40|137.36|137.28|137.54|137.46|137.54|137.46|137.36|137.28|23599
1637681330000|2021-11-23 15:28:50|137.58|137.48|137.64|137.52|137.66|137.52|137.58|137.48|3015
1637681340000|2021-11-23 15:29:00|137.62||137.64||137.64||137.62||50
1637681350000|2021-11-23 15:29:10|||||||||4333
1637681360000|2021-11-23 15:29:20|137.62|137.54|137.56|137.48|137.66|137.56|137.56|137.48|7337
1637681370000|2021-11-23 15:29:30|||||||||700
1637681380000|2021-11-23 15:29:40|137.58|137.5|137.58|137.5|137.6|137.5|137.58|137.5|361
1637681390000|2021-11-23 15:29:50|137.6|137.48|137.56|137.48|137.6|137.5|137.54|137.48|7090
1637681400000|2021-11-23 15:30:00|137.54|137.44|137.46|137.38|137.54|137.44|137.44|137.32|4089
1637681410000|2021-11-23 15:30:10|137.44|137.34|137.46|137.36|137.46|137.36|137.42|137.32|324
1637681420000|2021-11-23 15:30:20|137.44|137.34|137.42|137.34|137.44|137.34|137.42|137.34|1
1637681430000|2021-11-23 15:30:30|137.44|137.32|137.42|137.3|137.44|137.32|137.4|137.3|0
1637681440000|2021-11-23 15:30:40|137.4|137.32|137.4|137.36|137.4|137.36|137.4|137.3|921
1637681450000|2021-11-23 15:30:50|137.38|137.32|137.34|137.28|137.38|137.32|137.34|137.24|301
1637681460000|2021-11-23 15:31:00|137.4|137.3|137.42|137.34|137.48|137.36|137.4|137.3|6969
1637681470000|2021-11-23 15:31:10|137.48|137.36|137.42|137.38|137.52|137.4|137.42|137.36|87
1637681480000|2021-11-23 15:31:20|137.48|137.36|137.46|137.4|137.48|137.4|137.46|137.36|569
1637681490000|2021-11-23 15:31:30|137.44|137.36|137.42|137.32|137.44|137.36|137.34|137.26|7646
1637681500000|2021-11-23 15:31:40|137.4|137.3|137.38|137.28|137.4|137.3|137.38|137.28|0
1637681510000|2021-11-23 15:31:50|137.36|137.3|137.38|137.32|137.38|137.32|137.36|137.28|0
1637681520000|2021-11-23 15:32:00||137.3||137.3||137.32||137.3|36211
1637681530000|2021-11-23 15:32:10|137.4||137.4||137.4||137.4||0
1637681540000|2021-11-23 15:32:20|137.42|137.32|137.48|137.36|137.5|137.36|137.42|137.32|602
1637681550000|2021-11-23 15:32:30|137.46||137.48||137.48||137.46||24373
1637681570000|2021-11-23 15:32:50|137.5|137.38|137.5|137.4|137.5|137.4|137.5|137.38|0
1637681580000|2021-11-23 15:33:00|||||||||36172
1637681620000|2021-11-23 15:33:40|137.48|137.38|137.4|137.3|137.48|137.38|137.36|137.26|8837
1637681630000|2021-11-23 15:33:50|137.42|137.32|137.42|137.32|137.42|137.32|137.42|137.32|598
1637681640000|2021-11-23 15:34:00|137.44|137.34|137.46|137.34|137.46|137.34|137.44|137.34|0
1637681650000|2021-11-23 15:34:10|||||||||200
1637681660000|2021-11-23 15:34:20|137.44|137.32|137.38|137.32|137.44|137.34|137.38|137.32|7043
1637681670000|2021-11-23 15:34:30|137.4||137.4||137.4||137.4||0
1637681680000|2021-11-23 15:34:40|137.38|137.3|137.42|137.34|137.44|137.34|137.36|137.3|21834
1637681690000|2021-11-23 15:34:50|||||||||249
1637681700000|2021-11-23 15:35:00|137.4|137.32|137.34|137.26|137.4|137.32|137.34|137.26|2281
1637681710000|2021-11-23 15:35:10|137.32|137.22|137.22|137.14|137.32|137.24|137.22|137.12|255
1637681720000|2021-11-23 15:35:20|137.26|137.18|137.26|137.18|137.28|137.22|137.26|137.18|15788
1637681730000|2021-11-23 15:35:30|137.24|137.14|137.18|137.12|137.24|137.14|137.18|137.12|1689
1637681740000|2021-11-23 15:35:40||137.1||137.08||137.1||137.06|7594
1637681750000|2021-11-23 15:35:50|137.14|137.06|137.1|137.02|137.14|137.06|137.1|137|1165
1637681770000|2021-11-23 15:36:10||137.04||137.04||137.04||137.02|37
1637681780000|2021-11-23 15:36:20|137.12|137.02|137.16|137.06|137.18|137.08|137.12|137.02|18068
1637681790000|2021-11-23 15:36:30|137.14|137.04|137.14|137.04|137.16|137.04|137.1|137.02|2174
1637681810000|2021-11-23 15:36:50|||||||||14596
1637681820000|2021-11-23 15:37:00|137.12|137.02|137.14|137.06|137.14|137.06|137.1|137.02|2566
1637681830000|2021-11-23 15:37:10|137.12|137.04|137.14|137.06|137.14|137.06|137.12|137.04|1573
1637681840000|2021-11-23 15:37:20|137.12|137.04|136.92|136.84|137.12|137.06|136.92|136.8|17002
1637681850000|2021-11-23 15:37:30||136.86||136.84||136.86||136.84|0
1637681860000|2021-11-23 15:37:40|136.96|136.82|136.94|136.88|136.96|136.92|136.92|136.82|8261
1637681870000|2021-11-23 15:37:50|136.96|136.9|136.96|136.92|136.96|136.92|136.96|136.88|2100
1637681880000|2021-11-23 15:38:00|136.94|136.88|136.86|136.76|136.94|136.92|136.86|136.76|7016
1637681890000|2021-11-23 15:38:10|136.88||136.88||136.88||136.86||0
1637681900000|2021-11-23 15:38:20|136.86|136.78|136.82|136.76|136.86|136.78|136.82|136.68|3943
1637681910000|2021-11-23 15:38:30|136.8|136.7|136.8|136.68|136.8|136.7|136.8|136.68|1194
1637681930000|2021-11-23 15:38:50|136.78|136.7|136.82|136.74|136.86|136.78|136.76|136.68|11450
1637681940000|2021-11-23 15:39:00|136.86|136.76|136.86|136.78|136.86|136.8|136.86|136.76|0
1637681960000|2021-11-23 15:39:20||136.8||136.8||136.8||136.8|30
1637681980000|2021-11-23 15:39:40|136.88|136.82|136.98|136.88|137.04|136.92|136.88|136.82|12310
1637681990000|2021-11-23 15:39:50||136.9||136.88||136.9||136.88|29
1637682000000|2021-11-23 15:40:00||136.9||136.9||136.9||136.88|0
1637682020000|2021-11-23 15:40:20|137|136.92|137|136.92|137.04|136.92|137|136.9|20389
1637682030000|2021-11-23 15:40:30|||||||||1226
1637682040000|2021-11-23 15:40:40|137.02|136.94|137.16|137.06|137.16|137.06|137.02|136.94|19393
1637682050000|2021-11-23 15:40:50|137.14||137.14||137.14||137.14||0
1637682060000|2021-11-23 15:41:00|137.12|137.02|137.04|136.98|137.12|137.02|137.04|136.92|5074
1637682090000|2021-11-23 15:41:30|137.08|137|137.1|137.02|137.1|137.04|137.08|137|622
1637682100000|2021-11-23 15:41:40|137.08|137.04|137.08|137|137.08|137.04|137.08|137|0
1637682110000|2021-11-23 15:41:50|137.12|137.02|137.16|137.04|137.16|137.06|137.1|137.02|185
1637682120000|2021-11-23 15:42:00|137.14||137.14||137.14||137.14||62
1637682130000|2021-11-23 15:42:10|137.12|137.06|137.16|137.08|137.16|137.08|137.1|137.06|2076
1637682140000|2021-11-23 15:42:20|137.18|137.06|137.18|137.1|137.18|137.1|137.18|137.06|0
1637682170000|2021-11-23 15:42:50|137.16|137.12|137.2|137.14|137.22|137.14|137.16|137.12|1934
1637682190000|2021-11-23 15:43:10||137.16||137.16||137.16||137.14|0
1637682200000|2021-11-23 15:43:20|137.24||137.24||137.24||137.24||606
1637682210000|2021-11-23 15:43:30|137.22|137.14|137.06|136.98|137.22|137.14|137.06|136.98|7069
1637682220000|2021-11-23 15:43:40||137||137||137||137|2000
1637682230000|2021-11-23 15:43:50|137.08|137.02|137.08|137.02|137.1|137.02|137.08|137.02|0
1637682260000|2021-11-23 15:44:20||137.04||137.04||137.04||137|4
1637682300000|2021-11-23 15:45:00|137.06|137|136.86|136.8|137.06|137.02|136.86|136.8|26398
1637682310000|2021-11-23 15:45:10|136.9|136.82|136.9|136.82|136.92|136.82|136.9|136.82|4099
1637682320000|2021-11-23 15:45:20|136.92|136.84|137.06|136.98|137.1|136.98|136.92|136.84|8382
1637682330000|2021-11-23 15:45:30|137.04|136.96|136.96|136.86|137.04|136.96|136.96|136.86|21400
1637682340000|2021-11-23 15:45:40||136.9||136.9||136.9||136.86|670
1637682370000|2021-11-23 15:46:10|136.94|136.92|136.94|136.88|136.96|136.92|136.92|136.88|3615
1637682400000|2021-11-23 15:46:40|136.92|136.86|136.84|136.8|136.94|136.86|136.84|136.8|10660
1637682410000|2021-11-23 15:46:50|136.88|136.82|136.88|136.84|136.94|136.84|136.88|136.82|6234
1637682430000|2021-11-23 15:47:10|||||||||793
1637682440000|2021-11-23 15:47:20|||||||||457
1637682450000|2021-11-23 15:47:30|136.92|136.86|136.84|136.8|136.94|136.86|136.84|136.8|4915
1637682460000|2021-11-23 15:47:40|136.88|136.82|136.88|136.8|136.9|136.82|136.88|136.8|81
1637682470000|2021-11-23 15:47:50|136.86||136.86||136.86||136.86||0
1637682490000|2021-11-23 15:48:10|136.9|136.82|136.92|136.88|136.94|136.88|136.9|136.82|4528
1637682500000|2021-11-23 15:48:20|136.9|136.84|136.88|136.84|136.92|136.86|136.86|136.84|15071
1637682510000|2021-11-23 15:48:30|136.86||136.86||136.86||136.86||0
1637682530000|2021-11-23 15:48:50|136.84|136.8|136.88|136.8|136.9|136.82|136.84|136.8|1565
1637682540000|2021-11-23 15:49:00|136.86||136.86||136.9||136.84||2174
1637682550000|2021-11-23 15:49:10|136.84||136.84||136.86||136.84||7743
1637682560000|2021-11-23 15:49:20|136.82|136.76|136.8|136.76|136.82|136.76|136.8|136.76|4548
1637682570000|2021-11-23 15:49:30|136.84|136.78|136.82|136.78|136.84|136.78|136.82|136.76|0
1637682580000|2021-11-23 15:49:40|136.84|136.8|136.86|136.8|136.9|136.8|136.84|136.8|4602
1637682590000|2021-11-23 15:49:50|136.84|136.78|136.78|136.74|136.84|136.78|136.78|136.72|4640
1637682600000|2021-11-23 15:50:00|136.82|136.72|136.7|136.64|136.82|136.72|136.7|136.62|1056
1637682610000|2021-11-23 15:50:10|136.76|136.66|136.7|136.68|136.76|136.68|136.7|136.64|547
1637682620000|2021-11-23 15:50:20|136.74||136.7||136.74||136.7||1945
1637682630000|2021-11-23 15:50:30|136.74|136.7|136.74|136.68|136.76|136.7|136.72|136.68|4405
1637682660000|2021-11-23 15:51:00|136.78|136.7|136.76|136.72|136.8|136.74|136.74|136.7|6000
1637682680000|2021-11-23 15:51:20|136.74|136.68|136.74|136.68|136.74|136.7|136.74|136.68|3047
1637682710000|2021-11-23 15:51:50||136.7||136.7||136.7||136.7|0
1637682730000|2021-11-23 15:52:10|136.72||136.72||136.72||136.72||5
1637682750000|2021-11-23 15:52:30|136.7|136.68|136.68|136.6|136.72|136.7|136.64|136.58|13038
1637682760000|2021-11-23 15:52:40|136.66|136.64|136.68|136.64|136.7|136.66|136.64|136.6|12734
1637682770000|2021-11-23 15:52:50|136.66|136.62|136.64|136.6|136.66|136.66|136.64|136.6|4353
1637682780000|2021-11-23 15:53:00|136.6|136.58|136.58|136.54|136.6|136.58|136.58|136.5|7702
1637682790000|2021-11-23 15:53:10|136.56||136.58||136.58||136.56||0
1637682800000|2021-11-23 15:53:20|136.56|136.5|136.56|136.52|136.58|136.52|136.52|136.48|12078
1637682840000|2021-11-23 15:54:00|136.58|136.54|136.64|136.58|136.64|136.58|136.58|136.54|7157
1637682850000|2021-11-23 15:54:10|136.62||136.62||136.62||136.62||5
1637682860000|2021-11-23 15:54:20|136.66|136.56|136.6|136.52|136.66|136.56|136.6|136.52|2543
1637682870000|2021-11-23 15:54:30|136.58||136.56||136.58||136.56||0
1637682880000|2021-11-23 15:54:40|136.54|136.5|136.5|136.46|136.54|136.5|136.5|136.44|5509
1637682900000|2021-11-23 15:55:00|136.52|136.48|136.54|136.48|136.56|136.48|136.52|136.48|6780
1637682920000|2021-11-23 15:55:20|136.52|136.46|136.48|136.46|136.52|136.48|136.48|136.46|7272
1637682930000|2021-11-23 15:55:30|136.52|136.48|136.48|136.44|136.52|136.48|136.48|136.44|7919
1637682940000|2021-11-23 15:55:40|136.52|136.46|136.5|136.46|136.52|136.5|136.5|136.46|10782
1637682960000|2021-11-23 15:56:00|136.54|136.44|136.38|136.34|136.54|136.44|136.38|136.32|14417
1637682970000|2021-11-23 15:56:10|136.36|136.3|136.38|136.32|136.44|136.38|136.34|136.28|23375
1637682980000|2021-11-23 15:56:20|136.4|136.34|136.44|136.36|136.44|136.38|136.4|136.32|10533
1637682990000|2021-11-23 15:56:30|136.42|136.34|136.42|136.36|136.42|136.36|136.42|136.34|725
1637683000000|2021-11-23 15:56:40|136.44|136.38|136.4|136.36|136.44|136.4|136.4|136.36|4398
1637683010000|2021-11-23 15:56:50|136.42|136.38|136.44|136.38|136.46|136.4|136.42|136.38|12125
1637683020000|2021-11-23 15:57:00|136.46|136.4|136.5|136.46|136.54|136.48|136.44|136.4|20157
1637683040000|2021-11-23 15:57:20|136.48|136.42|136.42|136.36|136.48|136.42|136.42|136.36|2800
1637683050000|2021-11-23 15:57:30|136.4|136.38|136.42|136.36|136.44|136.38|136.4|136.36|3154
1637683060000|2021-11-23 15:57:40||136.38||136.38||136.38||136.38|0
1637683080000|2021-11-23 15:58:00|136.44|136.4|136.44|136.4|136.46|136.4|136.42|136.38|9130
1637683090000|2021-11-23 15:58:10|||||||||552
1637683100000|2021-11-23 15:58:20|136.42|136.38|136.36|136.3|136.42|136.38|136.32|136.22|9533
1637683110000|2021-11-23 15:58:30|136.38|136.32|136.44|136.4|136.46|136.42|136.38|136.32|12273
1637683120000|2021-11-23 15:58:40|136.42|136.36|136.34|136.3|136.42|136.36|136.34|136.3|315
1637683130000|2021-11-23 15:58:50|136.38|136.32|136.38|136.32|136.42|136.32|136.38|136.32|4000
1637683140000|2021-11-23 15:59:00|136.36|136.3|136.34|136.32|136.36|136.32|136.34|136.3|11725
1637683150000|2021-11-23 15:59:10|136.36|136.34|136.36|136.34|136.38|136.34|136.36|136.32|10877
1637683160000|2021-11-23 15:59:20|136.38|136.32|136.38|136.34|136.42|136.38|136.36|136.32|11881
1637683170000|2021-11-23 15:59:30|136.36||136.36||136.38||136.36||3390
1637683180000|2021-11-23 15:59:40|136.38|136.32|136.34|136.32|136.38|136.32|136.34|136.32|11901
1637683190000|2021-11-23 15:59:50|136.32|136.3|136.28|136.22|136.32|136.3|136.28|136.22|2251
1637683200000|2021-11-23 16:00:00|136.26|136.2|136.28|136.22|136.3|136.24|136.24|136.16|9591
1637683220000|2021-11-23 16:00:20|136.26|136.2|136.26|136.22|136.3|136.22|136.26|136.2|0
1637683230000|2021-11-23 16:00:30|136.24|136.2|136.22|136.18|136.26|136.22|136.22|136.14|13279
1637683240000|2021-11-23 16:00:40|136.2|136.16|136.2|136.14|136.2|136.16|136.18|136.1|7479
1637683250000|2021-11-23 16:00:50|136.18||136.18||136.22||136.18||1000
1637683260000|2021-11-23 16:01:00|136.16||136.18||136.18||136.16||1127
1637683280000|2021-11-23 16:01:20|136.16|136.1|136.14|136.1|136.16|136.12|136.14|136.06|7136
1637683290000|2021-11-23 16:01:30|136.16|136.12|136.16|136.12|136.16|136.12|136.16|136.12|4000
1637683330000|2021-11-23 16:02:10|136.18|136.14|136.18|136.16|136.18|136.16|136.18|136.12|254
1637683340000|2021-11-23 16:02:20|136.2|136.14|136.18|136.14|136.2|136.14|136.16|136.1|1500
1637683350000|2021-11-23 16:02:30|136.16||136.18||136.18||136.16||1884
1637683360000|2021-11-23 16:02:40|136.16|136.12|136.16|136.12|136.18|136.12|136.16|136.12|3227
1637683380000|2021-11-23 16:03:00|136.14|136.1|136.14|136.1|136.14|136.1|136.12|136.04|6375
1637683390000|2021-11-23 16:03:10|136.12||136.12||136.12||136.12||75
1637683400000|2021-11-23 16:03:20|136.14|136.06|136.14|136.1|136.14|136.1|136.12|136.06|2365
1637683410000|2021-11-23 16:03:30|136.12|136.08|136.12|136.04|136.12|136.08|136.08|136|1879
1637683420000|2021-11-23 16:03:40|136.1|136.06|136.12|136.04|136.14|136.06|136.1|136.04|10001
1637683430000|2021-11-23 16:03:50||136.06||136.06||136.06||136.06|26300
1637683440000|2021-11-23 16:04:00|136.1||136.12||136.12||136.1||1500
1637683450000|2021-11-23 16:04:10|136.14|136.14|136.14|136.12|136.16|136.14|136.14|136.06|10009
1637683460000|2021-11-23 16:04:20|136.16|136.1|136.2|136.16|136.2|136.16|136.16|136.1|4619
1637683470000|2021-11-23 16:04:30|136.22||136.22||136.26||136.22||1473
1637683500000|2021-11-23 16:05:00|136.24|136.18|136.26|136.22|136.3|136.22|136.22|136.18|7369
1637683510000|2021-11-23 16:05:10|136.28|136.24|136.34|136.26|136.36|136.26|136.28|136.24|2140
1637683520000|2021-11-23 16:05:20|136.32|136.24|136.28|136.22|136.32|136.24|136.28|136.2|14785
1637683540000|2021-11-23 16:05:40|136.3|136.24|136.38|136.26|136.38|136.26|136.3|136.24|889
1637683560000|2021-11-23 16:06:00|136.36||136.36||136.38||136.34||0
1637683570000|2021-11-23 16:06:10|136.38|136.28|136.48|136.42|136.52|136.42|136.38|136.28|4194
1637683590000|2021-11-23 16:06:30|136.46|136.38|136.42|136.34|136.46|136.38|136.42|136.34|4018
1637683600000|2021-11-23 16:06:40|136.4|136.36|136.42|136.34|136.46|136.36|136.38|136.32|8918
1637683610000|2021-11-23 16:06:50|136.4|136.32|136.4|136.34|136.4|136.34|136.4|136.32|72
1637683620000|2021-11-23 16:07:00|136.38|136.32|136.38|136.32|136.38|136.32|136.38|136.32|0
1637683630000|2021-11-23 16:07:10|136.4|136.34|136.42|136.34|136.42|136.34|136.4|136.32|0
1637683640000|2021-11-23 16:07:20|136.4|136.32|136.34|136.3|136.4|136.32|136.34|136.26|3899
1637683650000|2021-11-23 16:07:30|136.32|136.26|136.3|136.24|136.32|136.26|136.3|136.24|744
1637683660000|2021-11-23 16:07:40|136.28|136.26|136.28|136.24|136.28|136.26|136.28|136.24|2967
1637683670000|2021-11-23 16:07:50|||||||||9849
1637683680000|2021-11-23 16:08:00|136.26|136.2|136.26|136.2|136.28|136.2|136.22|136.16|970
1637683690000|2021-11-23 16:08:10|136.24|136.16|136.2|136.14|136.24|136.16|136.2|136.12|11
1637683700000|2021-11-23 16:08:20|136.18|136.12|136.18|136.12|136.18|136.12|136.18|136.12|0
1637683710000|2021-11-23 16:08:30|136.2|136.14|136.2|136.14|136.2|136.14|136.18|136.12|0
1637683720000|2021-11-23 16:08:40|136.18|136.12|136.26|136.18|136.3|136.18|136.18|136.12|4308
1637683730000|2021-11-23 16:08:50|136.3|136.2|136.3|136.22|136.32|136.22|136.3|136.2|528
1637683740000|2021-11-23 16:09:00|136.26|136.2|136.26|136.2|136.3|136.22|136.26|136.18|1930
1637683750000|2021-11-23 16:09:10|136.28|136.22|136.36|136.28|136.36|136.28|136.28|136.22|1500
1637683760000|2021-11-23 16:09:20|136.34|136.26|136.32|136.26|136.34|136.26|136.3|136.24|10000
1637683770000|2021-11-23 16:09:30|136.3||136.32||136.32||136.3||0
1637683780000|2021-11-23 16:09:40|136.34|136.28|136.34|136.28|136.36|136.3|136.3|136.28|3490
1637683790000|2021-11-23 16:09:50|136.36|136.3|136.42|136.34|136.42|136.34|136.36|136.3|0
1637683800000|2021-11-23 16:10:00|136.4|136.32|136.38|136.3|136.42|136.34|136.34|136.28|10015
1637683810000|2021-11-23 16:10:10|136.36|136.32|136.36|136.3|136.36|136.32|136.36|136.3|0
1637683820000|2021-11-23 16:10:20|136.34|136.28|136.34|136.24|136.34|136.28|136.26|136.22|1577
1637683830000|2021-11-23 16:10:30|136.3|136.26|136.38|136.3|136.38|136.3|136.3|136.26|4022
1637683840000|2021-11-23 16:10:40|136.4|136.32|136.38|136.32|136.42|136.32|136.38|136.32|0
1637683850000|2021-11-23 16:10:50|136.4|136.34|136.42|136.34|136.42|136.34|136.4|136.34|0
1637683860000|2021-11-23 16:11:00||136.36||136.36||136.36||136.36|32160
1637683870000|2021-11-23 16:11:10|136.34|136.34|136.48|136.4|136.5|136.42|136.34|136.32|40385
1637683880000|2021-11-23 16:11:20|136.5|136.42|136.48|136.42|136.5|136.42|136.48|136.42|0
1637683890000|2021-11-23 16:11:30|136.52|136.44|136.5|136.44|136.52|136.44|136.46|136.38|8493
1637683900000|2021-11-23 16:11:40||136.42||136.42||136.42||136.42|0
1637683910000|2021-11-23 16:11:50|136.52|136.44|136.5|136.44|136.52|136.44|136.5|136.42|0
1637683920000|2021-11-23 16:12:00|136.52||136.5||136.52||136.5||1
1637683930000|2021-11-23 16:12:10|136.52|136.46|136.54|136.48|136.58|136.48|136.52|136.46|0
1637683940000|2021-11-23 16:12:20|136.56|136.5|136.56|136.5|136.56|136.5|136.56|136.5|18
1637683950000|2021-11-23 16:12:30|136.6|136.52|136.62|136.54|136.64|136.54|136.58|136.52|1500
1637683960000|2021-11-23 16:12:40|136.64||136.64||136.64||136.64||0
1637683990000|2021-11-23 16:13:10|136.66|136.56|136.66|136.58|136.66|136.6|136.66|136.56|0
1637684000000|2021-11-23 16:13:20|136.62|136.6|136.6|136.56|136.62|136.62|136.6|136.56|3045
1637684010000|2021-11-23 16:13:30|136.62|136.58|136.66|136.58|136.66|136.58|136.62|136.58|1500
1637684070000|2021-11-23 16:14:30|136.68|136.6|136.64|136.58|136.68|136.62|136.62|136.58|6180
1637684080000|2021-11-23 16:14:40|136.62|136.56|136.56|136.52|136.62|136.56|136.56|136.52|7059
1637684090000|2021-11-23 16:14:50|136.54|136.5|136.52|136.5|136.54|136.5|136.5|136.44|1749
1637684100000|2021-11-23 16:15:00|136.54|136.46|136.52|136.46|136.54|136.5|136.5|136.46|3569
1637684110000|2021-11-23 16:15:10||136.48||136.46||136.48||136.44|0
1637684120000|2021-11-23 16:15:20|136.5|136.44|136.5|136.44|136.5|136.44|136.48|136.4|4662
1637684130000|2021-11-23 16:15:30||136.46||136.44||136.46||136.44|0
1637684150000|2021-11-23 16:15:50|136.48|136.46|136.5|136.44|136.5|136.46|136.48|136.44|8056
1637684160000|2021-11-23 16:16:00|136.52|136.46|136.54|136.46|136.54|136.46|136.5|136.46|1500
1637684170000|2021-11-23 16:16:10|136.56|136.48|136.54|136.5|136.56|136.5|136.54|136.46|0
1637684180000|2021-11-23 16:16:20|136.56||136.56||136.56||136.56||337
1637684190000|2021-11-23 16:16:30|136.58|136.52|136.62|136.56|136.62|136.56|136.58|136.52|536
1637684200000|2021-11-23 16:16:40|136.64|136.58|136.66|136.6|136.66|136.6|136.64|136.58|747
1637684210000|2021-11-23 16:16:50|136.7|136.58|136.58|136.54|136.7|136.58|136.56|136.5|27166
1637684220000|2021-11-23 16:17:00|136.56|136.52|136.52|136.5|136.58|136.52|136.5|136.46|7224
1637684230000|2021-11-23 16:17:10|136.54|136.52|136.58|136.52|136.58|136.52|136.54|136.52|3621
1637684250000|2021-11-23 16:17:30|136.54|136.54|136.54|136.5|136.56|136.54|136.52|136.5|8940
1637684260000|2021-11-23 16:17:40|136.52|136.48|136.5|136.42|136.54|136.48|136.48|136.42|2057
1637684270000|2021-11-23 16:17:50|136.48|136.4|136.42|136.34|136.5|136.4|136.4|136.32|10022
1637684280000|2021-11-23 16:18:00|136.44|136.36|136.4|136.34|136.44|136.38|136.4|136.34|2834
1637684290000|2021-11-23 16:18:10|136.38|136.32|136.36|136.32|136.4|136.32|136.36|136.28|266
1637684300000|2021-11-23 16:18:20|136.4||136.4||136.4||136.4||0
1637684310000|2021-11-23 16:18:30|136.38|136.3|136.36|136.28|136.38|136.32|136.32|136.28|1591
1637684320000|2021-11-23 16:18:40|136.4|136.3|136.4|136.3|136.4|136.3|136.4|136.3|0
1637684340000|2021-11-23 16:19:00||136.32||136.34||136.34||136.32|0
1637684350000|2021-11-23 16:19:10|136.42|136.36|136.42|136.36|136.46|136.4|136.42|136.36|10569
1637684360000|2021-11-23 16:19:20||136.38||136.38||136.38||136.36|2737
1637684390000|2021-11-23 16:19:50|136.46|136.4|136.44|136.4|136.46|136.4|136.44|136.38|528
1637684400000|2021-11-23 16:20:00|136.42|136.38|136.34|136.26|136.42|136.38|136.34|136.26|11316
1637684410000|2021-11-23 16:20:10||136.28||136.28||136.28||136.28|0
1637684420000|2021-11-23 16:20:20|136.36|136.3|136.42|136.36|136.44|136.36|136.36|136.3|77883
1637684430000|2021-11-23 16:20:30|136.44|136.38|136.5|136.42|136.5|136.42|136.44|136.38|3811
1637684440000|2021-11-23 16:20:40|136.48|136.44|136.5|136.44|136.5|136.44|136.48|136.44|1001
1637684450000|2021-11-23 16:20:50|136.48|136.42|136.5|136.42|136.5|136.42|136.44|136.4|1278
1637684470000|2021-11-23 16:21:10|136.48||136.48||136.48||136.48||3641
1637684480000|2021-11-23 16:21:20|136.46|136.4|136.46|136.42|136.46|136.42|136.44|136.4|3284
1637684490000|2021-11-23 16:21:30||136.4||136.4||136.4||136.4|1225
1637684500000|2021-11-23 16:21:40|136.48|136.42|136.46|136.42|136.48|136.42|136.44|136.4|605
1637684510000|2021-11-23 16:21:50|||||||||73
1637684520000|2021-11-23 16:22:00|136.44|136.4|136.46|136.4|136.46|136.42|136.4|136.38|6877
1637684530000|2021-11-23 16:22:10||136.42||136.42||136.42||136.42|1451
1637684540000|2021-11-23 16:22:20|||||||||1800
1637684550000|2021-11-23 16:22:30||136.4||136.42||136.42||136.4|1504
1637684570000|2021-11-23 16:22:50||136.4||136.42||136.42||136.4|1560
1637684580000|2021-11-23 16:23:00|136.44|136.4|136.4|136.38|136.44|136.4|136.4|136.38|6692
1637684590000|2021-11-23 16:23:10|136.44||136.44||136.44||136.44||1566
1637684620000|2021-11-23 16:23:40|136.46|136.44|136.38|136.34|136.48|136.44|136.38|136.32|26486
1637684650000|2021-11-23 16:24:10|136.36|136.32|136.36|136.3|136.36|136.32|136.34|136.3|3569
1637684660000|2021-11-23 16:24:20|136.34|136.28|136.32|136.24|136.34|136.28|136.32|136.24|3673
1637684670000|2021-11-23 16:24:30||136.26||136.26||136.26||136.26|725
1637684680000|2021-11-23 16:24:40|136.3|136.28|136.28|136.2|136.3|136.28|136.26|136.18|2839
1637684690000|2021-11-23 16:24:50||136.22||136.2||136.22||136.2|0
1637684700000|2021-11-23 16:25:00|136.3|136.22|136.36|136.3|136.36|136.3|136.3|136.22|1626
1637684710000|2021-11-23 16:25:10|136.38|136.34|136.42|136.36|136.42|136.36|136.38|136.34|2452
1637684720000|2021-11-23 16:25:20|136.44|136.38|136.46|136.38|136.46|136.4|136.42|136.36|0
1637684730000|2021-11-23 16:25:30||136.4||136.4||136.4||136.4|384
1637684740000|2021-11-23 16:25:40|||||||||1795
1637684750000|2021-11-23 16:25:50|136.5|136.42|136.46|136.42|136.5|136.42|136.46|136.4|720
1637684760000|2021-11-23 16:26:00|136.48|136.4|136.42|136.38|136.48|136.4|136.38|136.36|5744
1637684770000|2021-11-23 16:26:10|136.44||136.42||136.46||136.42||0
1637684780000|2021-11-23 16:26:20|136.4|136.36|136.4|136.36|136.4|136.36|136.4|136.36|7
1637684800000|2021-11-23 16:26:40|136.38|136.34|136.4|136.34|136.4|136.34|136.36|136.34|2573
1637684810000|2021-11-23 16:26:50|136.38|136.3|136.34|136.28|136.4|136.3|136.32|136.28|3502
1637684820000|2021-11-23 16:27:00||136.3||136.3||136.3||136.3|0
1637684830000|2021-11-23 16:27:10|136.32|136.28|136.32|136.26|136.34|136.28|136.28|136.22|12937
1637684840000|2021-11-23 16:27:20||136.28||136.28||136.3||136.26|2100
1637684850000|2021-11-23 16:27:30||136.3||136.3||136.3||136.3|0
1637684860000|2021-11-23 16:27:40|136.3|136.28|136.28|136.24|136.3|136.28|136.26|136.24|8859
1637684870000|2021-11-23 16:27:50||136.22||136.24||136.24||136.22|2043
1637684880000|2021-11-23 16:28:00|136.26||136.26||136.26||136.26||0
1637684890000|2021-11-23 16:28:10|136.24|136.22|136.26|136.2|136.26|136.22|136.2|136.14|35873
1637684900000|2021-11-23 16:28:20|||||||||2370
1637684910000|2021-11-23 16:28:30|136.28|136.22|136.28|136.2|136.3|136.24|136.26|136.2|11596
1637684940000|2021-11-23 16:29:00|136.3|136.22|136.3|136.22|136.34|136.28|136.28|136.2|6107
1637684950000|2021-11-23 16:29:10|136.28|136.2|136.24|136.2|136.28|136.22|136.24|136.2|3677
1637684960000|2021-11-23 16:29:20|136.26||136.24||136.28||136.24||4279
1637684970000|2021-11-23 16:29:30|136.26|136.18|136.22|136.14|136.26|136.2|136.2|136.12|5473
1637684980000|2021-11-23 16:29:40|136.2|136.12|136.2|136.12|136.22|136.18|136.2|136.12|1504
1637684990000|2021-11-23 16:29:50|136.24|136.14|136.16|136.06|136.24|136.18|136.16|136.06|6685
1637740800000|2021-11-24 08:00:00|135.84|135.33|135.86|135.53|135.86|135.53|135.84|135.33|1
1637740810000|2021-11-24 08:00:10|135.8|135.55|135.7|135.27|135.8|135.57|135.7|135.27|2114
1637740820000|2021-11-24 08:00:20|135.64|135.32|135.86|135.65|135.86|135.65|135.64|135.32|3135
1637740830000|2021-11-24 08:00:30|135.94|135.7|136.24|135.91|136.24|135.93|135.94|135.7|325
1637740840000|2021-11-24 08:00:40|136.26|135.99|136.8|136.45|136.8|136.45|136.26|135.99|2438
1637740850000|2021-11-24 08:00:50|136.72|136.36|136.54|136.33|136.72|136.37|136.54|136.33|2218
1637740860000|2021-11-24 08:01:00|136.6|136.35|136.68|136.37|136.74|136.37|136.54|136.35|9413
1637740870000|2021-11-24 08:01:10|136.64|136.27|136.52|136.29|136.64|136.29|136.52|136.27|2218
1637740880000|2021-11-24 08:01:20|136.42|136.15|136.1|135.77|136.42|136.15|136.1|135.77|1182
1637740890000|2021-11-24 08:01:30||135.79||135.79||135.79||135.79|0
1637740900000|2021-11-24 08:01:40|136.2||136.18||136.2||136.18||0
1637740910000|2021-11-24 08:01:50|136.16|135.85|136.24|135.93|136.24|135.93|136.16|135.85|5
1637740920000|2021-11-24 08:02:00|136.3|136.01|136.34|136.05|136.4|136.05|136.3|136.01|105
1637740930000|2021-11-24 08:02:10|136.4|136.07|136.3|136.07|136.4|136.07|136.3|136.07|1849
1637740950000|2021-11-24 08:02:30|136.08|136.05|136.08|135.81|136.08|136.07|136.08|135.79|0
1637740960000|2021-11-24 08:02:40|136.14|135.87|136.18|135.87|136.26|135.89|136.12|135.83|0
1637740970000|2021-11-24 08:02:50|136.14|135.89|136.24|135.91|136.24|135.95|136.14|135.83|0
1637740980000|2021-11-24 08:03:00|136.2|135.95|136.2|135.95|136.26|135.97|136.2|135.95|0
1637741000000|2021-11-24 08:03:20|136.24|135.97|136.34|136.01|136.34|136.01|136.24|135.97|0
1637741010000|2021-11-24 08:03:30|136.32|136.05|136.52|136.27|136.52|136.27|136.32|136.05|453
1637741040000|2021-11-24 08:04:00|136.6|136.33|136.68|136.41|136.68|136.41|136.6|136.33|549
1637741050000|2021-11-24 08:04:10||136.43||136.43||136.43||136.43|1266
1637741060000|2021-11-24 08:04:20|136.62|136.29|136.62|136.29|136.62|136.29|136.62|136.29|2748
1637741070000|2021-11-24 08:04:30|136.5|136.27|136.36|136.07|136.5|136.27|136.36|136.07|16
1637741090000|2021-11-24 08:04:50|136.4|136.11|136.4|136.11|136.4|136.11|136.4|136.11|0
1637741100000|2021-11-24 08:05:00|136.36|136.13|136.6|136.31|136.6|136.31|136.36|136.13|515
1637741110000|2021-11-24 08:05:10|136.52|136.27|136.64|136.37|136.68|136.39|136.52|136.23|0
1637741120000|2021-11-24 08:05:20|136.7|136.35|136.62|136.39|136.7|136.39|136.62|136.35|27
1637741130000|2021-11-24 08:05:30|136.72|136.35|136.64|136.35|136.72|136.37|136.64|136.35|0
1637741140000|2021-11-24 08:05:40|136.66|136.37|136.62|136.39|136.66|136.41|136.62|136.37|1539
1637741150000|2021-11-24 08:05:50|136.42|136.25|136.42|136.25|136.42|136.25|136.42|136.25|18
1637741160000|2021-11-24 08:06:00|136.38|136.15|136.38|136.03|136.38|136.15|136.38|136.03|0
1637741170000|2021-11-24 08:06:10||136.05||136.11||136.11||136.05|0
1637741180000|2021-11-24 08:06:20|136.3|136.01|136.3|135.99|136.3|136.01|136.3|135.99|0
1637741190000|2021-11-24 08:06:30||135.97||136.01||136.01||135.97|0
1637741200000|2021-11-24 08:06:40||136.03||136.03||136.03||136.03|0
1637741210000|2021-11-24 08:06:50|136.38|136.11|136.38|136.17|136.42|136.17|136.38|136.07|0
1637741230000|2021-11-24 08:07:10|136.34|136.15|136.68|136.51|136.68|136.51|136.34|136.15|1960
1637741240000|2021-11-24 08:07:20|136.5|136.48|136.52|136.25|136.52|136.48|136.46|136.17|1776
1637741250000|2021-11-24 08:07:30|136.44|136.17|136.52|136.25|136.52|136.27|136.44|136.17|0
1637741260000|2021-11-24 08:07:40|136.4|136.21|136.4|136.15|136.4|136.21|136.4|136.13|0
1637741270000|2021-11-24 08:07:50|136.36|136.19|136.36|136.13|136.36|136.19|136.36|136.07|0
1637741280000|2021-11-24 08:08:00||136.15||136.17||136.17||136.15|0
1637741290000|2021-11-24 08:08:10|136.2|135.97|136.26|136.01|136.3|136.05|136.2|135.97|742
1637741300000|2021-11-24 08:08:20|136.34|136.07|136.26|136.01|136.34|136.11|136.26|135.97|676
1637741310000|2021-11-24 08:08:30|136.34|136.03|136.34|136.09|136.34|136.09|136.34|136.03|0
1637741340000|2021-11-24 08:09:00|136.56|136.11|136.4|136.17|136.56|136.31|136.4|136.11|2981
1637741350000|2021-11-24 08:09:10|136.46|136.19|136.42|136.19|136.46|136.23|136.42|136.13|4000
1637741360000|2021-11-24 08:09:20|136.46|136.21|136.48|136.27|136.48|136.27|136.42|136.19|0
1637741370000|2021-11-24 08:09:30|136.46|136.21|136.5|136.27|136.5|136.27|136.46|136.21|0
1637741380000|2021-11-24 08:09:40|136.48|136.26|136.48|136.27|136.5|136.27|136.42|136.19|0
1637741390000|2021-11-24 08:09:50|136.46|136.26|136.46|136.27|136.46|136.27|136.42|136.21|0
1637741400000|2021-11-24 08:10:00|136.52|136.29|136.42|136.21|136.54|136.31|136.42|136.19|739
1637741440000|2021-11-24 08:10:40|136.26|136.03|136.22|136.03|136.26|136.03|136.22|135.97|4000
1637741450000|2021-11-24 08:10:50|136.12|135.85|136.06|135.83|136.12|135.87|135.98|135.75|1932
1637741460000|2021-11-24 08:11:00|136.08|135.87|136.16|135.95|136.16|135.95|136.06|135.85|489
1637741470000|2021-11-24 08:11:10|136.06|135.91|136.12|135.91|136.12|135.91|136.06|135.87|1740
1637741480000|2021-11-24 08:11:20|136.16|135.93|136.2|135.99|136.2|135.99|136.12|135.93|0
1637741490000|2021-11-24 08:11:30|136.18|135.98|136.18|135.97|136.18|135.98|136.18|135.95|0
1637741500000|2021-11-24 08:11:40|136.3|135.99|136.28|136.07|136.3|136.09|136.26|135.99|374
1637741510000|2021-11-24 08:11:50|136.32|136.09|136.32|136.11|136.32|136.11|136.28|136.09|0
1637741520000|2021-11-24 08:12:00|136.38|136.13|136.42|136.23|136.42|136.23|136.38|136.13|0
1637741530000|2021-11-24 08:12:10|136.4|136.21|136.4|136.23|136.4|136.23|136.4|136.21|394
1637741540000|2021-11-24 08:12:20|136.58|136.33|136.44|136.25|136.58|136.39|136.44|136.23|5196
1637741550000|2021-11-24 08:12:30|136.38|136.21|136.24|136.03|136.38|136.21|136.16|135.93|5243
1637741560000|2021-11-24 08:12:40|136.2|136.01|136.24|136.03|136.24|136.03|136.2|136.01|0
1637741570000|2021-11-24 08:12:50|136.2|135.99|136.32|136.13|136.32|136.13|136.2|135.97|2323
1637741580000|2021-11-24 08:13:00|136.36|136.15|136.32|136.15|136.36|136.15|136.32|136.15|0
1637741590000|2021-11-24 08:13:10|136.2|136.03|136.32|136.15|136.36|136.15|136.2|136.03|5500
1637741600000|2021-11-24 08:13:20|136.3|136.11|136.36|136.19|136.38|136.19|136.3|136.11|0
1637741610000|2021-11-24 08:13:30|136.2|136.16|136.24|136.07|136.24|136.16|136.2|136.01|4574
1637741620000|2021-11-24 08:13:40|136.22|136.06|136.16|136|136.22|136.06|136.16|135.98|1436
1637741630000|2021-11-24 08:13:50||136.02||136.04||136.04||136.02|0
1637741640000|2021-11-24 08:14:00|136.18|136.06|136.2|136|136.28|136.1|136.14|136|6912
1637741650000|2021-11-24 08:14:10|136.14|135.98|135.9|135.74|136.14|135.98|135.88|135.7|2720
1637741660000|2021-11-24 08:14:20|135.88|135.76|135.88|135.72|135.98|135.78|135.86|135.7|2323
1637741670000|2021-11-24 08:14:30|135.96|135.74|135.94|135.74|135.98|135.76|135.88|135.72|9581
1637741680000|2021-11-24 08:14:40|135.92|135.72|135.88|135.74|135.94|135.74|135.84|135.72|1500
1637741690000|2021-11-24 08:14:50|135.92|135.76|136|135.88|136|135.88|135.92|135.76|2459
1637741700000|2021-11-24 08:15:00|135.98|135.82|135.98|135.82|135.98|135.82|135.88|135.76|5700
1637741720000|2021-11-24 08:15:20|135.96|135.78|135.96|135.86|136|135.86|135.94|135.78|10
1637741730000|2021-11-24 08:15:30|135.94|135.84|135.94|135.82|135.96|135.84|135.92|135.8|9862
1637741740000|2021-11-24 08:15:40|135.92|135.8|135.86|135.68|135.96|135.94|135.8|135.66|12108
1637741750000|2021-11-24 08:15:50|135.84|135.66|135.9|135.74|135.94|135.78|135.76|135.6|88046
1637741760000|2021-11-24 08:16:00|135.96|135.9|136|135.9|136|135.94|135.96|135.9|24912
1637741770000|2021-11-24 08:16:10|135.98|135.88|135.8|135.72|135.98|135.88|135.76|135.62|32303
1637741780000|2021-11-24 08:16:20|135.86|135.74|135.8|135.72|135.86|135.82|135.8|135.72|22500
1637741790000|2021-11-24 08:16:30|135.84|135.74|136|135.84|136|135.86|135.84|135.74|4238
1637741800000|2021-11-24 08:16:40|135.98|135.82|135.94|135.82|135.98|135.82|135.94|135.82|92093
1637741810000|2021-11-24 08:16:50|136|135.84|136.22|136.06|136.28|136.1|136|135.84|113428
1637741820000|2021-11-24 08:17:00|136.24|136.08|136.24|136.12|136.24|136.12|136.14|136.04|59669
1637741830000|2021-11-24 08:17:10|136.28|136.1|136.26|136.2|136.28|136.2|136.24|136.1|10120
1637741840000|2021-11-24 08:17:20|136.28|136.28|136.52|136.4|136.56|136.4|136.28|136.28|5262
1637741850000|2021-11-24 08:17:30|136.54|136.42|136.68|136.58|136.68|136.62|136.54|136.42|3665
1637741860000|2021-11-24 08:17:40|136.66|136.6|136.66|136.54|136.66|136.6|136.66|136.52|8359
1637741870000|2021-11-24 08:17:50|136.64|136.56|136.64|136.56|136.64|136.56|136.64|136.54|0
1637741880000|2021-11-24 08:18:00|136.68|136.58|136.68|136.58|136.68|136.58|136.68|136.58|2047
1637741890000|2021-11-24 08:18:10|136.76|136.56|136.76|136.66|136.76|136.66|136.72|136.56|2596
1637741900000|2021-11-24 08:18:20|136.74|136.68|136.62|136.46|136.76|136.7|136.62|136.44|7472
1637741910000|2021-11-24 08:18:30|136.6|136.44|136.66|136.52|136.74|136.58|136.58|136.42|1945
1637741930000|2021-11-24 08:18:50|136.72|136.54|136.7|136.52|136.72|136.54|136.7|136.52|0
1637741940000|2021-11-24 08:19:00|136.68|136.56|136.66|136.56|136.68|136.56|136.66|136.56|0
1637741950000|2021-11-24 08:19:10|136.64|136.52|136.64|136.52|136.68|136.54|136.62|136.52|1422
1637741960000|2021-11-24 08:19:20|136.7|136.54|136.66|136.54|136.72|136.54|136.66|136.54|38329
1637741970000|2021-11-24 08:19:30|136.68|136.56|136.72|136.58|136.86|136.74|136.68|136.56|36792
1637741980000|2021-11-24 08:19:40||136.6||136.6||136.6||136.6|5000
1637741990000|2021-11-24 08:19:50|136.7|136.62|136.66|136.54|136.7|136.62|136.58|136.52|11974
1637742000000|2021-11-24 08:20:00|136.64|136.52|136.54|136.36|136.64|136.52|136.54|136.34|4449
1637742010000|2021-11-24 08:20:10|136.52|136.34|136.42|136.26|136.52|136.34|136.42|136.24|3074
1637742020000|2021-11-24 08:20:20|136.4|136.24|136.28|136.16|136.4|136.24|136.28|136.12|2735
1637742030000|2021-11-24 08:20:30||136.18||136.18||136.18||136.18|10
1637742040000|2021-11-24 08:20:40|136.3|136.2|136.32|136.14|136.48|136.3|136.3|136.12|8744
1637742050000|2021-11-24 08:20:50|136.3||136.28||136.32||136.28||45
1637742070000|2021-11-24 08:21:10|||||||||1250
1637742100000|2021-11-24 08:21:40|136.26|136.12|136.24|136.14|136.26|136.14|136.18|136|8522
1637742110000|2021-11-24 08:21:50|136.22||136.24||136.24||136.2||0
1637742130000|2021-11-24 08:22:10|136.22|136.08|136.24|136.12|136.24|136.16|136.18|136.06|271
1637742150000|2021-11-24 08:22:30|136.26|136.18|136.28|136.16|136.34|136.2|136.2|136.04|2342
1637742160000|2021-11-24 08:22:40|136.3|136.18|136.28|136.14|136.3|136.18|136.28|136.1|0
1637742180000|2021-11-24 08:23:00|136.3|136.16|136.4|136.24|136.42|136.24|136.3|136.16|1924
1637742190000|2021-11-24 08:23:10|136.42|136.26|136.44|136.28|136.46|136.28|136.42|136.26|0
1637742200000|2021-11-24 08:23:20|136.42|136.26|136.4|136.26|136.42|136.26|136.4|136.26|100
1637742210000|2021-11-24 08:23:30|136.42|136.28|136.4|136.28|136.42|136.28|136.4|136.28|12
1637742220000|2021-11-24 08:23:40|136.42||136.44||136.48||136.42||2164
1637742230000|2021-11-24 08:23:50|136.46||136.46||136.46||136.46||42
1637742240000|2021-11-24 08:24:00||136.3||136.32||136.32||136.3|1000
1637742250000|2021-11-24 08:24:10|136.52|136.34|136.64|136.48|136.66|136.48|136.52|136.34|743
1637742260000|2021-11-24 08:24:20|136.62||136.58||136.62||136.58||0
1637742270000|2021-11-24 08:24:30|136.6|136.5|136.34|136.18|136.64|136.5|136.34|136.16|7168
1637742280000|2021-11-24 08:24:40|136.38|136.2|136.38|136.22|136.38|136.22|136.38|136.2|0
1637742300000|2021-11-24 08:25:00|136.4|136.24|136.5|136.38|136.56|136.38|136.4|136.24|7072
1637742320000|2021-11-24 08:25:20|136.52|136.4|136.66|136.5|136.72|136.5|136.52|136.4|966
1637742330000|2021-11-24 08:25:30|136.68||136.68||136.68||136.62||0
1637742340000|2021-11-24 08:25:40|136.7|136.52|136.74|136.58|136.76|136.6|136.7|136.52|6000
1637742350000|2021-11-24 08:25:50|136.72|136.54|136.64|136.5|136.78|136.62|136.56|136.42|18292
1637742360000|2021-11-24 08:26:00|136.62|136.48|136.66|136.52|136.66|136.56|136.5|136.38|4385
1637742370000|2021-11-24 08:26:10|136.64|136.48|136.52|136.38|136.64|136.48|136.52|136.36|1789
1637742390000|2021-11-24 08:26:30|136.54|136.4|136.52|136.42|136.54|136.48|136.52|136.4|1700
1637742400000|2021-11-24 08:26:40|136.5|136.38|136.44|136.26|136.54|136.48|136.42|136.24|2700
1637742410000|2021-11-24 08:26:50||136.28||136.3||136.3||136.28|206
1637742420000|2021-11-24 08:27:00|136.42|136.32|136.52|136.38|136.52|136.38|136.42|136.32|1800
1637742440000|2021-11-24 08:27:20|136.46|136.36|136.46|136.34|136.46|136.38|136.4|136.26|16054
1637742450000|2021-11-24 08:27:30|136.44|136.32|136.4|136.26|136.46|136.32|136.38|136.24|863
1637742470000|2021-11-24 08:27:50|136.38|136.24|136.36|136.24|136.38|136.26|136.36|136.24|6
1637742480000|2021-11-24 08:28:00|136.3|136.3|136|135.88|136.3|136.3|135.98|135.86|6949
1637742490000|2021-11-24 08:28:10|135.98|135.86|136|135.88|136.02|135.88|135.96|135.86|691
1637742500000|2021-11-24 08:28:20|136.02|135.9|135.96|135.84|136.06|136|135.96|135.78|1500
1637742540000|2021-11-24 08:29:00|135.94|135.86|136.1|135.96|136.12|135.96|135.92|135.86|6341
1637742550000|2021-11-24 08:29:10|136.08||136.1||136.12||136.08||21
1637742560000|2021-11-24 08:29:20|||||||||400
1637742570000|2021-11-24 08:29:30|136.08|135.98|136|135.84|136.08|136|136|135.82|1045
1637742590000|2021-11-24 08:29:50|136.02|135.86|136.16|135.98|136.18|135.98|136.02|135.86|5205
1637742600000|2021-11-24 08:30:00|136.2|136|136.2|136.12|136.2|136.16|136.2|136|1
1637742610000|2021-11-24 08:30:10|136.18|136.06|136.14|136|136.18|136.12|136.14|135.98|3820
1637742620000|2021-11-24 08:30:20|136.18|136.02|136.18|136.04|136.2|136.04|136.16|136.02|0
1637742630000|2021-11-24 08:30:30|136.16|136|136.16|136|136.18|136.04|136.14|135.98|0
1637742640000|2021-11-24 08:30:40|136.12|135.98|136.16|136|136.16|136|136.12|135.98|20000
1637742660000|2021-11-24 08:31:00|136.2|136.06|136.18|136.06|136.24|136.12|136.14|136.06|3489
1637742670000|2021-11-24 08:31:10|136.2|136.08|136.2|136.1|136.2|136.12|136.2|136.08|30
1637742680000|2021-11-24 08:31:20|136.18|136.12|136.14|136.02|136.18|136.12|136.14|135.98|1611
1637742710000|2021-11-24 08:31:50|136.12|135.98|135.88|135.76|136.12|135.98|135.82|135.66|9557
1637742720000|2021-11-24 08:32:00|135.92|135.8|135.84|135.7|135.94|135.8|135.84|135.7|4218
1637742740000|2021-11-24 08:32:20|135.88|135.72|135.86|135.76|135.94|135.78|135.86|135.72|3100
1637742760000|2021-11-24 08:32:40|135.84|135.72|135.84|135.72|135.84|135.72|135.84|135.72|0
1637742770000|2021-11-24 08:32:50|135.86|135.7|135.86|135.78|135.92|135.82|135.86|135.7|30107
1637742780000|2021-11-24 08:33:00|135.9|135.72|135.84|135.7|135.9|135.72|135.84|135.7|776
1637742790000|2021-11-24 08:33:10|135.82|135.72|135.84|135.7|135.98|135.84|135.8|135.7|7747
1637742800000|2021-11-24 08:33:20|135.88|135.72|135.9|135.76|135.94|135.76|135.88|135.72|1500
1637742810000|2021-11-24 08:33:30|135.88||135.9||135.9||135.88||0
1637742820000|2021-11-24 08:33:40|135.88||135.9||135.9||135.88||0
1637742840000|2021-11-24 08:34:00|135.92||135.9||135.92||135.9||1503
1637742860000|2021-11-24 08:34:20|135.88|135.72|135.72|135.6|135.88|135.72|135.72|135.58|8825
1637742870000|2021-11-24 08:34:30|135.76|135.62|135.8|135.64|135.8|135.64|135.76|135.62|5527
1637742880000|2021-11-24 08:34:40|135.82|135.66|135.88|135.74|135.92|135.76|135.82|135.66|11230
1637742890000|2021-11-24 08:34:50|135.9|135.8|135.9|135.8|135.92|135.8|135.9|135.8|0
1637742900000|2021-11-24 08:35:00|135.92||135.92||135.92||135.9||0
1637742910000|2021-11-24 08:35:10|135.9|135.74|135.72|135.58|135.9|135.74|135.72|135.56|2744
1637742930000|2021-11-24 08:35:30|||||||||927
1637742940000|2021-11-24 08:35:40|135.7|135.56|135.64|135.5|135.7|135.56|135.64|135.48|2000
1637742950000|2021-11-24 08:35:50|135.62|135.48|135.48|135.36|135.62|135.48|135.48|135.32|1
1637742960000|2021-11-24 08:36:00|135.46|135.4|135.38|135.26|135.46|135.4|135.38|135.24|6820
1637742970000|2021-11-24 08:36:10|135.42|135.28|135.46|135.3|135.48|135.3|135.4|135.28|3300
1637742990000|2021-11-24 08:36:30|||||||||1044
1637743020000|2021-11-24 08:37:00|135.48|135.32|135.6|135.48|135.64|135.48|135.48|135.32|6530
1637743050000|2021-11-24 08:37:30|135.58||135.6||135.6||135.58||0
1637743080000|2021-11-24 08:38:00|135.58|135.46|135.52|135.36|135.58|135.46|135.44|135.26|7774
1637743100000|2021-11-24 08:38:20|||||||||37
1637743110000|2021-11-24 08:38:30|135.48||135.46||135.48||135.46||9
1637743130000|2021-11-24 08:38:50|||||||||70
1637743140000|2021-11-24 08:39:00|135.48|135.38|135.4|135.32|135.48|135.38|135.4|135.26|2285
1637743150000|2021-11-24 08:39:10|135.48|135.34|135.5|135.36|135.52|135.36|135.48|135.34|0
1637743160000|2021-11-24 08:39:20|135.48|135.34|135.46|135.32|135.48|135.34|135.46|135.32|50
1637743170000|2021-11-24 08:39:30|135.48|135.34|135.46|135.34|135.48|135.34|135.46|135.34|8805
1637743180000|2021-11-24 08:39:40|135.48|135.38|135.76|135.62|135.78|135.62|135.48|135.38|7200
1637743200000|2021-11-24 08:40:00|135.78||135.8||135.8||135.78||56
1637743210000|2021-11-24 08:40:10|135.82|135.64|135.84|135.74|135.84|135.74|135.82|135.64|225
1637743220000|2021-11-24 08:40:20|135.86|135.76|135.92|135.78|135.94|135.78|135.86|135.76|0
1637743230000|2021-11-24 08:40:30|135.94|135.8|135.94|135.82|135.94|135.82|135.92|135.78|92
1637743240000|2021-11-24 08:40:40|135.96|135.84|135.96|135.84|136|135.84|135.96|135.84|0
1637743250000|2021-11-24 08:40:50|135.94|135.78|135.98|135.84|136|135.84|135.9|135.74|5896
1637743260000|2021-11-24 08:41:00|135.94|135.8|135.86|135.76|135.94|135.8|135.8|135.7|6474
1637743280000|2021-11-24 08:41:20|135.84|135.72|135.84|135.76|135.84|135.76|135.84|135.72|0
1637743290000|2021-11-24 08:41:30|135.82|135.7|135.76|135.68|135.82|135.7|135.76|135.66|7872
1637743300000|2021-11-24 08:41:40|135.8|135.72|135.9|135.76|135.94|135.78|135.8|135.72|13897
1637743310000|2021-11-24 08:41:50|135.92||135.9||135.92||135.9||0
1637743320000|2021-11-24 08:42:00|135.88||135.88||135.88||135.88||410
1637743330000|2021-11-24 08:42:10|135.9|135.78|135.88|135.78|135.9|135.78|135.88|135.78|5
1637743350000|2021-11-24 08:42:30|135.86|135.76|135.7|135.58|135.86|135.76|135.68|135.56|11435
1637743360000|2021-11-24 08:42:40|135.68|135.56|135.6|135.48|135.68|135.56|135.6|135.48|6467
1637743370000|2021-11-24 08:42:50|135.62|135.5|135.66|135.54|135.66|135.54|135.62|135.5|4450
1637743380000|2021-11-24 08:43:00|135.64|135.52|135.56|135.46|135.64|135.52|135.56|135.44|24480
1637743390000|2021-11-24 08:43:10|135.6|135.48|135.6|135.48|135.6|135.48|135.6|135.48|261
1637743410000|2021-11-24 08:43:30|135.64||135.64||135.64||135.64||63
1637743420000|2021-11-24 08:43:40|||||||||3000
1637743440000|2021-11-24 08:44:00|135.68|135.5|135.68|135.62|135.68|135.62|135.68|135.5|119
1637743450000|2021-11-24 08:44:10|||||||||4443
1637743470000|2021-11-24 08:44:30|135.76|135.64|135.82|135.7|135.9|135.76|135.76|135.64|14969
1637743480000|2021-11-24 08:44:40|135.8|135.68|135.78|135.68|135.8|135.68|135.78|135.68|0
1637743500000|2021-11-24 08:45:00|135.8|135.7|135.78|135.7|135.8|135.72|135.74|135.6|11384
1637743520000|2021-11-24 08:45:20|135.76|135.66|135.76|135.64|135.76|135.66|135.76|135.62|1500
1637743530000|2021-11-24 08:45:30|135.74|135.62|135.68|135.58|135.74|135.62|135.68|135.54|983
1637743540000|2021-11-24 08:45:40|135.66|135.56|135.68|135.58|135.68|135.58|135.66|135.56|0
1637743560000|2021-11-24 08:46:00|135.7|135.6|135.6|135.48|135.7|135.62|135.54|135.42|15043
1637743570000|2021-11-24 08:46:10|135.66|135.5|135.7|135.56|135.72|135.56|135.66|135.5|504
1637743580000|2021-11-24 08:46:20|135.72|135.58|135.72|135.6|135.78|135.64|135.72|135.58|0
1637743590000|2021-11-24 08:46:30|135.76||135.76||135.78||135.74||0
1637743600000|2021-11-24 08:46:40|135.78|135.62|135.78|135.64|135.78|135.64|135.78|135.62|1000
1637743610000|2021-11-24 08:46:50|135.76|135.62|135.74|135.62|135.76|135.62|135.74|135.62|297
1637743620000|2021-11-24 08:47:00||135.64||135.64||135.64||135.64|0
1637743630000|2021-11-24 08:47:10|135.78|135.62|135.78|135.7|135.78|135.7|135.78|135.62|5456
1637743640000|2021-11-24 08:47:20||135.68||135.7||135.7||135.68|0
1637743660000|2021-11-24 08:47:40|135.76|135.68|135.74|135.66|135.76|135.7|135.74|135.6|4228
1637743670000|2021-11-24 08:47:50|135.7|135.6|135.7|135.58|135.7|135.6|135.68|135.54|684
1637743680000|2021-11-24 08:48:00|135.72|135.54|135.74|135.6|135.76|135.6|135.68|135.54|1500
1637743690000|2021-11-24 08:48:10|135.72||135.72||135.72||135.72||0
1637743700000|2021-11-24 08:48:20|135.7|135.56|135.7|135.58|135.7|135.58|135.7|135.56|0
1637743720000|2021-11-24 08:48:40|135.72|135.62|135.78|135.68|135.78|135.68|135.72|135.62|867
1637743740000|2021-11-24 08:49:00|135.76|135.7|135.78|135.68|135.78|135.7|135.74|135.68|2823
1637743750000|2021-11-24 08:49:10|135.84|135.7|135.9|135.74|135.9|135.74|135.84|135.7|419
1637743760000|2021-11-24 08:49:20|135.88|135.76|135.9|135.78|135.9|135.78|135.88|135.76|0
1637743770000|2021-11-24 08:49:30|135.88||135.88||135.88||135.88||0
1637743780000|2021-11-24 08:49:40|135.9|135.8|135.92|135.8|135.96|135.8|135.9|135.8|14859
1637743800000|2021-11-24 08:50:00|135.9|135.78|135.74|135.68|135.9|135.78|135.74|135.66|10961
1637743810000|2021-11-24 08:50:10||135.64||135.66||135.66||135.62|3290
1637743840000|2021-11-24 08:50:40|135.72|135.6|135.7|135.58|135.72|135.6|135.7|135.56|1445
1637743850000|2021-11-24 08:50:50|||||||||1092
1637743890000|2021-11-24 08:51:30|135.68|135.56|135.52|135.42|135.68|135.56|135.52|135.42|56804
1637743900000|2021-11-24 08:51:40||135.46||135.46||135.46||135.46|0
1637743910000|2021-11-24 08:51:50|135.56|135.48|135.62|135.52|135.62|135.52|135.56|135.48|5991
1637743920000|2021-11-24 08:52:00|135.6|135.54|135.48|135.4|135.6|135.54|135.48|135.4|5455
1637743930000|2021-11-24 08:52:10|135.46|135.38|135.42|135.32|135.46|135.38|135.4|135.28|4747
1637743940000|2021-11-24 08:52:20|135.44|135.34|135.56|135.44|135.58|135.44|135.44|135.34|3901
1637743950000|2021-11-24 08:52:30|135.6|135.46|135.62|135.5|135.64|135.5|135.6|135.46|3100
1637743980000|2021-11-24 08:53:00|135.66|135.52|135.6|135.5|135.72|135.56|135.6|135.5|2195
1637743990000|2021-11-24 08:53:10|135.58|135.48|135.64|135.5|135.66|135.5|135.52|135.38|5325
1637744010000|2021-11-24 08:53:30|135.62|135.46|135.62|135.5|135.64|135.5|135.58|135.42|0
1637744020000|2021-11-24 08:53:40|135.64|135.54|135.7|135.6|135.72|135.6|135.64|135.54|6750
1637744030000|2021-11-24 08:53:50|135.68|135.58|135.62|135.5|135.68|135.58|135.58|135.48|3456
1637744040000|2021-11-24 08:54:00|135.64|135.52|135.66|135.54|135.68|135.54|135.64|135.52|1092
1637744060000|2021-11-24 08:54:20|135.6|135.5|135.56|135.44|135.6|135.5|135.54|135.44|4780
1637744080000|2021-11-24 08:54:40|135.6|135.46|135.66|135.5|135.72|135.56|135.6|135.46|4408
1637744100000|2021-11-24 08:55:00|135.64|135.52|135.5|135.42|135.64|135.54|135.5|135.42|12201
1637744110000|2021-11-24 08:55:10|135.52|135.44|135.7|135.56|135.72|135.56|135.52|135.42|8880
1637744130000|2021-11-24 08:55:30||135.58||135.6||135.6||135.58|4
1637744140000|2021-11-24 08:55:40|135.68|135.54|135.62|135.48|135.68|135.54|135.62|135.48|1419
1637744170000|2021-11-24 08:56:10||135.5||135.52||135.52||135.5|0
1637744180000|2021-11-24 08:56:20|135.6|135.5|135.6|135.54|135.6|135.54|135.6|135.5|0
1637744190000|2021-11-24 08:56:30||135.52||135.52||135.52||135.52|0
1637744210000|2021-11-24 08:56:50|||||||||2000
1637744220000|2021-11-24 08:57:00||135.54||135.56||135.56||135.54|0
1637744240000|2021-11-24 08:57:20|135.62|135.58|135.68|135.6|135.7|135.66|135.62|135.56|11878
1637744250000|2021-11-24 08:57:30|135.62|135.56|135.62|135.52|135.62|135.56|135.62|135.5|2644
1637744270000|2021-11-24 08:57:50|135.6|135.5|135.64|135.52|135.64|135.56|135.6|135.5|4390
1637744280000|2021-11-24 08:58:00|||||||||3276
1637744290000|2021-11-24 08:58:10||135.54||135.56||135.56||135.54|8531
1637744300000|2021-11-24 08:58:20|135.7|135.58|135.8|135.66|135.82|135.68|135.7|135.58|1310
1637744310000|2021-11-24 08:58:30|135.82|135.68|135.84|135.7|135.86|135.7|135.82|135.68|0
1637744340000|2021-11-24 08:59:00|135.82|135.68|135.7|135.62|135.82|135.68|135.66|135.54|19485
1637744350000|2021-11-24 08:59:10||135.6||135.64||135.64||135.6|0
1637744360000|2021-11-24 08:59:20|135.74|135.66|135.88|135.74|135.9|135.74|135.74|135.66|1464
1637744370000|2021-11-24 08:59:30|||||||||60811
1637744380000|2021-11-24 08:59:40|135.9|135.76|135.96|135.82|135.98|135.82|135.9|135.76|688
1637744390000|2021-11-24 08:59:50|136|135.84|135.98|135.86|136|135.86|135.98|135.84|0
1637744400000|2021-11-24 09:00:00|135.96|135.84|135.88|135.76|135.96|135.84|135.86|135.72|4541
1637744410000|2021-11-24 09:00:10|135.86|135.74|135.82|135.7|135.88|135.76|135.82|135.7|2800
1637744420000|2021-11-24 09:00:20|135.84|135.72|135.86|135.72|135.86|135.72|135.84|135.72|1500
1637744440000|2021-11-24 09:00:40|135.84|135.76|135.84|135.72|135.84|135.76|135.82|135.7|2
1637744450000|2021-11-24 09:00:50|135.86|135.7|135.8|135.72|135.86|135.72|135.8|135.66|500
1637744460000|2021-11-24 09:01:00|135.82||135.82||135.86||135.8||10
1637744470000|2021-11-24 09:01:10|135.84||135.82||135.84||135.82||0
1637744530000|2021-11-24 09:02:10|135.84|135.74|135.82|135.72|136|135.86|135.82|135.72|31366
1637744540000|2021-11-24 09:02:20|135.8|135.68|135.76|135.66|135.8|135.68|135.76|135.64|33
1637744570000|2021-11-24 09:02:50|||||||||650
1637744590000|2021-11-24 09:03:10|135.78|135.64|135.68|135.6|135.78|135.64|135.68|135.6|5424
1637744600000|2021-11-24 09:03:20|135.66|135.56|135.68|135.56|135.68|135.56|135.62|135.5|1875
1637744610000|2021-11-24 09:03:30|135.72|135.58|135.72|135.6|135.78|135.64|135.72|135.56|4000
1637744620000|2021-11-24 09:03:40|135.7|135.58|135.68|135.6|135.7|135.6|135.68|135.56|0
1637744640000|2021-11-24 09:04:00|135.72||135.7||135.72||135.7||0
1637744650000|2021-11-24 09:04:10|135.66|135.58|135.54|135.44|135.66|135.58|135.48|135.4|2724
1637744660000|2021-11-24 09:04:20|135.58|135.42|135.5|135.38|135.58|135.44|135.5|135.36|499
1637744670000|2021-11-24 09:04:30|135.48|135.36|135.46|135.34|135.48|135.36|135.46|135.32|0
1637744680000|2021-11-24 09:04:40|135.48|135.36|135.46|135.34|135.48|135.36|135.46|135.34|196
1637744690000|2021-11-24 09:04:50|135.44|135.32|135.44|135.32|135.44|135.32|135.44|135.32|0
1637744700000|2021-11-24 09:05:00|135.48|135.34|135.48|135.38|135.5|135.38|135.48|135.34|0
1637744710000|2021-11-24 09:05:10|135.54|135.4|135.52|135.4|135.54|135.4|135.52|135.38|2050
1637744730000|2021-11-24 09:05:30||135.42||135.42||135.42||135.4|0
1637744740000|2021-11-24 09:05:40|||||||||1
1637744750000|2021-11-24 09:05:50|||||||||1500
1637744760000|2021-11-24 09:06:00|135.56|135.44|135.54|135.42|135.56|135.44|135.54|135.42|699
1637744780000|2021-11-24 09:06:20|135.58|135.44|135.58|135.5|135.6|135.5|135.58|135.44|0
1637744790000|2021-11-24 09:06:30|135.56|135.46|135.54|135.46|135.56|135.46|135.54|135.46|157
1637744810000|2021-11-24 09:06:50|135.52|135.44|135.5|135.42|135.52|135.44|135.46|135.32|2289
1637744820000|2021-11-24 09:07:00||135.4||135.4||135.4||135.38|0
1637744830000|2021-11-24 09:07:10|135.48|135.38|135.48|135.4|135.52|135.4|135.48|135.36|210
1637744840000|2021-11-24 09:07:20|135.46|135.38|135.4|135.28|135.48|135.38|135.38|135.26|4899
1637744850000|2021-11-24 09:07:30|135.44|135.3|135.44|135.32|135.48|135.32|135.42|135.3|73
1637744860000|2021-11-24 09:07:40|135.46|135.34|135.5|135.36|135.54|135.36|135.46|135.34|1982
1637744880000|2021-11-24 09:08:00|135.52|135.38|135.46|135.34|135.52|135.4|135.42|135.32|6114
1637744890000|2021-11-24 09:08:10|135.5|135.36|135.48|135.36|135.5|135.36|135.46|135.36|0
1637744900000|2021-11-24 09:08:20|||||||||831
1637744910000|2021-11-24 09:08:30|135.5|135.38|135.5|135.38|135.52|135.38|135.5|135.38|3000
1637744920000|2021-11-24 09:08:40|135.52|135.4|135.54|135.44|135.56|135.44|135.52|135.4|0
1637744930000|2021-11-24 09:08:50|135.46|135.42|135.52|135.48|135.56|135.48|135.46|135.4|8582
1637744940000|2021-11-24 09:09:00|135.5|135.42|135.52|135.42|135.52|135.42|135.5|135.4|1254
1637744960000|2021-11-24 09:09:20|135.5|135.4|135.42|135.3|135.52|135.42|135.4|135.28|1700
1637744970000|2021-11-24 09:09:30|135.46|135.32|135.4|135.3|135.46|135.34|135.4|135.3|0
1637744980000|2021-11-24 09:09:40|135.38|135.28|135.38|135.26|135.4|135.28|135.34|135.24|0
1637744990000|2021-11-24 09:09:50||135.24||135.24||135.26||135.22|5
1637745000000|2021-11-24 09:10:00|135.36|135.26|135.38|135.28|135.38|135.28|135.34|135.26|1600
1637745010000|2021-11-24 09:10:10|135.34|135.26|135.38|135.26|135.4|135.26|135.28|135.16|4072
1637745020000|2021-11-24 09:10:20||135.24||135.24||135.24||135.24|0
1637745030000|2021-11-24 09:10:30||135.26||135.26||135.26||135.26|38
1637745040000|2021-11-24 09:10:40||135.24||135.24||135.24||135.24|0
1637745060000|2021-11-24 09:11:00|135.3|135.26|135.26|135.12|135.32|135.26|135.24|135.1|4918
1637745070000|2021-11-24 09:11:10||135.14||135.14||135.14||135.14|0
1637745080000|2021-11-24 09:11:20|135.28|135.16|135.22|135.1|135.28|135.16|135.22|135.1|1977
1637745090000|2021-11-24 09:11:30|135.18|135.12|135.22|135.1|135.24|135.12|135.16|135.04|4984
1637745100000|2021-11-24 09:11:40|135.26|135.08|135.22|135.08|135.26|135.08|135.18|135.08|0
1637745120000|2021-11-24 09:12:00|135.26|135.1|135.24|135.1|135.26|135.1|135.24|135.1|8932
1637745130000|2021-11-24 09:12:10|135.26||135.24||135.26||135.24||4700
1637745140000|2021-11-24 09:12:20|135.18|135.08|135.2|135.06|135.22|135.08|135.12|135|11929
1637745150000|2021-11-24 09:12:30||135.08||135.06||135.08||135.04|0
1637745160000|2021-11-24 09:12:40|135.24|135.08|135.22|135.1|135.24|135.1|135.22|135.08|0
1637745170000|2021-11-24 09:12:50|||||||||1467
1637745180000|2021-11-24 09:13:00|135.26||135.24||135.26||135.24||200
1637745190000|2021-11-24 09:13:10|135.22|135.08|135.2|135.06|135.22|135.08|135.16|135.04|1491
1637745200000|2021-11-24 09:13:20|135.14|135.08|135.08|134.94|135.2|135.08|135.02|134.9|85851
1637745210000|2021-11-24 09:13:30|135.06||135.04||135.06||135.04||0
1637745220000|2021-11-24 09:13:40|135.06|134.88|135.04|134.98|135.06|134.98|134.98|134.84|15413
1637745230000|2021-11-24 09:13:50|135.06|135|135.12|135|135.12|135|135.06|135|9269
1637745240000|2021-11-24 09:14:00|135.1||135.1||135.1||135.1||5027
1637745270000|2021-11-24 09:14:30|||||||||23558
1637745310000|2021-11-24 09:15:10|135.08|134.98|135.02|134.9|135.08|134.98|135|134.86|12953
1637745320000|2021-11-24 09:15:20|135|134.86|134.98|134.86|135|134.86|134.96|134.86|7772
1637745330000|2021-11-24 09:15:30|134.96|134.84|134.94|134.82|134.98|134.84|134.92|134.8|286
1637745340000|2021-11-24 09:15:40|134.96|134.86|134.96|134.86|134.96|134.88|134.96|134.86|1849
1637745350000|2021-11-24 09:15:50|134.98|134.88|134.98|134.84|135.04|134.96|134.96|134.8|27615
1637745360000|2021-11-24 09:16:00|134.96||134.96||135||134.96||0
1637745370000|2021-11-24 09:16:10|134.94|134.82|134.88|134.8|134.96|134.82|134.86|134.74|11199
1637745390000|2021-11-24 09:16:30|134.86|134.76|134.86|134.74|134.88|134.76|134.82|134.74|2544
1637745400000|2021-11-24 09:16:40|134.88|134.76|134.88|134.78|134.88|134.78|134.88|134.76|0
1637745410000|2021-11-24 09:16:50||134.8||134.82||134.82||134.8|1
1637745420000|2021-11-24 09:17:00|134.96||134.88||134.96||134.88||225
1637745460000|2021-11-24 09:17:40|134.86|134.8|134.86|134.78|134.88|134.8|134.86|134.78|2155
1637745480000|2021-11-24 09:18:00|||||||||531
1637745500000|2021-11-24 09:18:20|134.88|134.8|134.88|134.82|134.88|134.82|134.88|134.78|1764
1637745510000|2021-11-24 09:18:30|134.86|134.8|134.88|134.82|134.88|134.82|134.86|134.78|175
1637745540000|2021-11-24 09:19:00|134.86|134.84|135.04|134.92|135.1|134.96|134.86|134.84|8015
1637745550000|2021-11-24 09:19:10|135.08|134.94|135.08|134.96|135.1|134.98|135.04|134.94|2
1637745560000|2021-11-24 09:19:20|135.06||135.06||135.06||135.06||0
1637745600000|2021-11-24 09:20:00|135.1|134.98|135.26|135.12|135.28|135.12|135.1|134.98|9637
1637745610000|2021-11-24 09:20:10|135.2||135.2||135.2||135.2||0
1637745620000|2021-11-24 09:20:20|135.18|135.1|135.08|134.94|135.18|135.1|135.04|134.92|8554
1637745630000|2021-11-24 09:20:30|||||||||1889
1637745640000|2021-11-24 09:20:40|135.06||135.06||135.06||135.06||2420
1637745650000|2021-11-24 09:20:50||134.96||134.98||134.98||134.96|3
1637745660000|2021-11-24 09:21:00|135.1||135.06||135.12||135.06||1423
1637745670000|2021-11-24 09:21:10||135.02||135.02||135.02||135.02|0
1637745680000|2021-11-24 09:21:20|||||||||798
1637745690000|2021-11-24 09:21:30|||||||||422
1637745700000|2021-11-24 09:21:40|135.04|134.98|135.06|134.98|135.06|135|135.04|134.88|6207
1637745710000|2021-11-24 09:21:50|135.04||135.06||135.06||135.04||0
1637745740000|2021-11-24 09:22:20|135.1|135|135.22|135.1|135.24|135.1|135.1|135|4492
1637745750000|2021-11-24 09:22:30|135.24|135.06|135.1|134.98|135.24|135.06|135.08|134.98|9251
1637745790000|2021-11-24 09:23:10|135.12|135|135.12|135|135.12|135.02|135.12|135|3415
1637745800000|2021-11-24 09:23:20||135.02||135.02||135.02||135.02|0
1637745810000|2021-11-24 09:23:30|135.1|135|135.12|135|135.12|135|135.1|135|0
1637745820000|2021-11-24 09:23:40|135.14|135.02|135.2|135.1|135.2|135.1|135.14|135.02|2596
1637745830000|2021-11-24 09:23:50|||||||||36
1637745840000|2021-11-24 09:24:00|135.22|135.12|135.28|135.18|135.28|135.18|135.22|135.12|1100
1637745850000|2021-11-24 09:24:10|135.26|135.16|135.24|135.12|135.26|135.16|135.22|135.12|7569
1637745860000|2021-11-24 09:24:20|135.22|135.14|135.22|135.16|135.22|135.16|135.2|135.14|0
1637745870000|2021-11-24 09:24:30|135.28|135.18|135.22|135.16|135.28|135.18|135.18|135.14|3924
1637745880000|2021-11-24 09:24:40|135.2|135.14|135.18|135.1|135.2|135.14|135.16|135.1|2393
1637745890000|2021-11-24 09:24:50|135.2|135.12|135.2|135.1|135.26|135.12|135.16|135.1|13099
1637745900000|2021-11-24 09:25:00|135.16|135.08|135.16|135.08|135.24|135.1|135.12|135.04|11706
1637745910000|2021-11-24 09:25:10|135.12|135.1|135.12|135|135.16|135.1|135.04|135|4957
1637745920000|2021-11-24 09:25:20|||||||||1466
1637745950000|2021-11-24 09:25:50|135.1|135.02|135.12|135.02|135.14|135.02|135.1|135.02|3
1637745960000|2021-11-24 09:26:00|||||||||5000
1637745990000|2021-11-24 09:26:30|135.08|135|135.06|134.96|135.08|135|134.96|134.84|9469
1637746000000|2021-11-24 09:26:40|135.04|134.94|134.86|134.78|135.04|134.94|134.84|134.72|51915
1637746010000|2021-11-24 09:26:50|||||||||8842
1637746020000|2021-11-24 09:27:00|134.88|134.76|134.98|134.88|134.98|134.88|134.88|134.76|42742
1637746030000|2021-11-24 09:27:10|134.96|134.86|134.94|134.84|134.96|134.86|134.9|134.84|1632
1637746060000|2021-11-24 09:27:40|||||||||2000
1637746070000|2021-11-24 09:27:50|134.96|134.86|134.94|134.86|134.96|134.86|134.9|134.86|4752
1637746080000|2021-11-24 09:28:00|134.96|134.88|134.94|134.86|134.96|134.9|134.92|134.86|11531
1637746090000|2021-11-24 09:28:10|134.92|134.84|134.86|134.78|134.92|134.84|134.86|134.78|1286
1637746100000|2021-11-24 09:28:20|134.88|134.8|134.86|134.8|134.92|134.8|134.86|134.8|4900
1637746110000|2021-11-24 09:28:30|||||||||10000
1637746120000|2021-11-24 09:28:40|134.9|134.82|134.94|134.82|134.94|134.82|134.9|134.82|413
1637746130000|2021-11-24 09:28:50|134.92||134.92||134.92||134.92||0
1637746140000|2021-11-24 09:29:00|134.94|134.86|134.94|134.88|134.94|134.88|134.94|134.86|1339
1637746200000|2021-11-24 09:30:00|134.92|134.86|134.8|134.68|134.92|134.86|134.78|134.66|19598
1637746210000|2021-11-24 09:30:10|134.78|134.66|134.72|134.62|134.78|134.66|134.7|134.6|631
1637746220000|2021-11-24 09:30:20|134.7|134.58|134.68|134.58|134.74|134.6|134.68|134.58|2974
1637746240000|2021-11-24 09:30:40|134.66|134.6|134.7|134.6|134.74|134.66|134.66|134.58|5058
1637746250000|2021-11-24 09:30:50|134.72|134.7|134.7|134.6|134.72|134.7|134.7|134.56|22208
1637746260000|2021-11-24 09:31:00||134.62||134.62||134.62||134.62|0
1637746290000|2021-11-24 09:31:30|134.72|134.64|134.8|134.68|134.8|134.68|134.72|134.64|14510
1637746300000|2021-11-24 09:31:40|134.78||134.78||134.78||134.78||0
1637746310000|2021-11-24 09:31:50|134.74|134.66|134.74|134.64|134.76|134.66|134.72|134.62|4242
1637746340000|2021-11-24 09:32:20|134.72|134.62|134.66|134.56|134.72|134.62|134.64|134.5|7916
1637746350000|2021-11-24 09:32:30|134.64||134.64||134.64||134.64||3746
1637746390000|2021-11-24 09:33:10|||||||||1250
1637746400000|2021-11-24 09:33:20|134.66|134.58|134.72|134.62|134.78|134.72|134.66|134.58|8976
1637746450000|2021-11-24 09:34:10|134.7|134.58|134.68|134.58|134.7|134.6|134.66|134.58|2636
1637746460000|2021-11-24 09:34:20|134.7|134.6|134.76|134.64|134.78|134.68|134.7|134.6|10219
1637746470000|2021-11-24 09:34:30||134.68||134.68||134.68||134.68|0
1637746480000|2021-11-24 09:34:40|134.74|134.64|134.76|134.64|134.78|134.7|134.7|134.6|16271
1637746490000|2021-11-24 09:34:50|134.74|134.7|134.72|134.62|134.74|134.7|134.72|134.62|639
1637746500000|2021-11-24 09:35:00|134.7|134.64|134.7|134.64|134.7|134.64|134.7|134.64|0
1637746510000|2021-11-24 09:35:10|||||||||1000
1637746520000|2021-11-24 09:35:20|||||||||37
1637746560000|2021-11-24 09:36:00|134.74|134.66|134.76|134.66|134.82|134.72|134.72|134.64|14222
1637746570000|2021-11-24 09:36:10|||||||||1098
1637746580000|2021-11-24 09:36:20|||||||||175
1637746590000|2021-11-24 09:36:30|134.74|134.64|134.62|134.54|134.74|134.64|134.62|134.52|865
1637746600000|2021-11-24 09:36:40|||||||||260
1637746620000|2021-11-24 09:37:00|134.66|134.56|134.66|134.58|134.7|134.6|134.66|134.54|2701
1637746640000|2021-11-24 09:37:20|134.64|134.54|134.56|134.48|134.64|134.56|134.56|134.46|17522
1637746650000|2021-11-24 09:37:30|134.54|134.46|134.54|134.46|134.56|134.46|134.5|134.44|2435
1637746660000|2021-11-24 09:37:40|134.56|134.48|134.56|134.48|134.56|134.48|134.56|134.48|0
1637746670000|2021-11-24 09:37:50|134.58|134.5|134.72|134.6|134.72|134.6|134.58|134.5|7969
1637746680000|2021-11-24 09:38:00|134.7||134.68||134.7||134.68||0
1637746690000|2021-11-24 09:38:10|134.66|134.58|134.62|134.54|134.66|134.58|134.58|134.54|4488
1637746700000|2021-11-24 09:38:20|134.6||134.6||134.6||134.6||0
1637746710000|2021-11-24 09:38:30|134.64|134.56|134.68|134.6|134.68|134.6|134.64|134.56|7634
1637746730000|2021-11-24 09:38:50|134.66|134.56|134.68|134.56|134.68|134.56|134.66|134.54|5
1637746740000|2021-11-24 09:39:00|134.66|134.54|134.66|134.58|134.7|134.58|134.64|134.54|0
1637746750000|2021-11-24 09:39:10|134.64||134.64||134.64||134.64||17799
1637746760000|2021-11-24 09:39:20|134.66||134.66||134.66||134.66||4918
1637746780000|2021-11-24 09:39:40||134.6||134.58||134.6||134.58|0
1637746790000|2021-11-24 09:39:50||134.6||134.6||134.6||134.6|270
1637746800000|2021-11-24 09:40:00|134.7|134.62|134.8|134.7|134.84|134.72|134.7|134.62|3740
1637746810000|2021-11-24 09:40:10||134.72||134.72||134.72||134.72|0
1637746820000|2021-11-24 09:40:20||134.68||134.72||134.72||134.68|0
1637746830000|2021-11-24 09:40:30|134.78||134.8||134.8||134.78||1311
1637746860000|2021-11-24 09:41:00|134.78|134.74|135|134.9|135|134.9|134.78|134.74|9077
1637746870000|2021-11-24 09:41:10|134.94||134.98||135||134.94||1159
1637746880000|2021-11-24 09:41:20|134.94|134.92|135.08|134.98|135.1|134.98|134.94|134.92|962
1637746890000|2021-11-24 09:41:30|135.06|135|134.92|134.84|135.06|135|134.9|134.78|12756
1637746900000|2021-11-24 09:41:40|134.96|134.82|134.88|134.78|134.96|134.82|134.88|134.78|2967
1637746910000|2021-11-24 09:41:50|134.86|134.76|134.88|134.76|134.9|134.82|134.86|134.72|8363
1637746920000|2021-11-24 09:42:00||134.74||134.74||134.78||134.72|0
1637746930000|2021-11-24 09:42:10|134.86|134.72|134.7|134.58|134.86|134.72|134.7|134.58|17379
1637746940000|2021-11-24 09:42:20||134.6||134.6||134.6||134.6|6278
1637746970000|2021-11-24 09:42:50|134.72|134.62|134.76|134.66|134.76|134.7|134.72|134.62|3009
1637746980000|2021-11-24 09:43:00||134.68||134.68||134.68||134.68|0
1637747010000|2021-11-24 09:43:30||134.7||134.68||134.7||134.66|3750
1637747070000|2021-11-24 09:44:30|||||||||1000
1637747090000|2021-11-24 09:44:50|||||||||3118
1637747100000|2021-11-24 09:45:00|134.82|134.7|134.8|134.72|134.82|134.74|134.8|134.7|254
1637747110000|2021-11-24 09:45:10|||||||||3000
1637747120000|2021-11-24 09:45:20||134.74||134.74||134.74||134.72|0
1637747130000|2021-11-24 09:45:30|134.78|134.72|134.74|134.66|134.78|134.72|134.72|134.62|4482
1637747150000|2021-11-24 09:45:50|134.76|134.68|134.76|134.66|134.78|134.68|134.76|134.66|0
1637747170000|2021-11-24 09:46:10|134.74|134.64|134.62|134.5|134.74|134.64|134.58|134.5|23803
1637747180000|2021-11-24 09:46:20|134.6|134.48|134.48|134.4|134.6|134.48|134.48|134.4|14886
1637747190000|2021-11-24 09:46:30|134.5|134.42|134.46|134.34|134.54|134.42|134.4|134.34|14375
1637747200000|2021-11-24 09:46:40|134.48|134.36|134|133.92|134.54|134.4|134|133.86|343599
1637747210000|2021-11-24 09:46:50|134.02|133.94|134.1|133.96|134.16|134.06|134.02|133.94|105726
1637747220000|2021-11-24 09:47:00|134.08|133.98|134.06|133.96|134.16|134.08|134.06|133.96|13033
1637747230000|2021-11-24 09:47:10|134.02|133.94|133.96|133.82|134.02|133.94|133.96|133.8|10326
1637747240000|2021-11-24 09:47:20|133.98|133.84|134.04|133.94|134.06|133.94|133.98|133.84|4453
1637747250000|2021-11-24 09:47:30|134.02|133.92|134|133.92|134.02|133.92|134|133.9|540
1637747280000|2021-11-24 09:48:00|134.02|133.94|134.08|133.98|134.12|134|134|133.94|15940
1637747290000|2021-11-24 09:48:10|134.06|133.96|134|133.88|134.06|133.98|133.96|133.84|25369
1637747300000|2021-11-24 09:48:20|133.88|133.84|133.92|133.84|133.98|133.84|133.88|133.82|9654
1637747330000|2021-11-24 09:48:50|133.9||133.92||133.92||133.9||81
1637747340000|2021-11-24 09:49:00|||||||||734
1637747360000|2021-11-24 09:49:20|133.9|133.82|133.9|133.8|133.9|133.82|133.9|133.8|12528
1637747370000|2021-11-24 09:49:30|133.86|133.82|133.9|133.78|133.92|133.82|133.84|133.68|6931
1637747380000|2021-11-24 09:49:40||133.76||133.78||133.78||133.76|0
1637747390000|2021-11-24 09:49:50|133.92|133.8|133.94|133.82|133.96|133.82|133.92|133.8|17157
1637747400000|2021-11-24 09:50:00|133.9|133.8|133.9|133.82|133.9|133.84|133.9|133.8|1
1637747410000|2021-11-24 09:50:10|||||||||3000
1637747430000|2021-11-24 09:50:30|133.88|133.8|133.88|133.8|133.9|133.82|133.82|133.78|10914
1637747440000|2021-11-24 09:50:40|133.86|133.78|133.84|133.74|133.88|133.78|133.78|133.72|3141
1637747450000|2021-11-24 09:50:50|133.82||133.82||133.82||133.82||300
1637747470000|2021-11-24 09:51:10|||||||||1852
1637747480000|2021-11-24 09:51:20|133.84|133.76|133.76|133.66|133.84|133.78|133.74|133.64|16144
1637747490000|2021-11-24 09:51:30|133.78|133.68|133.9|133.8|133.9|133.8|133.78|133.68|4316
1637747500000|2021-11-24 09:51:40|||||||||1477
1637747510000|2021-11-24 09:51:50|133.88|133.76|134|133.9|134|133.9|133.88|133.76|18526
1637747520000|2021-11-24 09:52:00|133.98|133.88|133.9|133.8|133.98|133.88|133.86|133.8|1183
1637747530000|2021-11-24 09:52:10|133.88|133.74|133.82|133.78|133.9|133.78|133.82|133.72|4400
1637747540000|2021-11-24 09:52:20|133.8|133.72|133.76|133.68|133.8|133.76|133.74|133.68|3795
1637747550000|2021-11-24 09:52:30|133.78|133.7|133.78|133.72|133.78|133.72|133.78|133.66|50
1637747560000|2021-11-24 09:52:40|133.76|133.7|133.76|133.7|133.76|133.7|133.76|133.7|4506
1637747570000|2021-11-24 09:52:50|133.74|133.68|133.7|133.58|133.74|133.7|133.68|133.54|3599
1637747580000|2021-11-24 09:53:00|133.68|133.6|133.28|133.2|133.68|133.62|133.24|133.14|203569
1637747590000|2021-11-24 09:53:10|133.3|133.18|133.26|133.12|133.38|133.2|133.26|133.08|13533
1637747600000|2021-11-24 09:53:20||133.1||133.1||133.1||133.1|200
1637747610000|2021-11-24 09:53:30|133.24|133.08|133.08|133|133.24|133.12|133.08|133|27993
1637747620000|2021-11-24 09:53:40|133.12|133.02|133|132.84|133.12|133.02|133|132.82|21275
1637747630000|2021-11-24 09:53:50|132.98|132.96|132.98|132.9|133.06|132.96|132.96|132.8|6258
1637747640000|2021-11-24 09:54:00|133|132.92|133.16|133.02|133.18|133.02|132.98|132.92|4258
1637747650000|2021-11-24 09:54:10|133.18||133.2||133.2||133.18||0
1637747660000|2021-11-24 09:54:20|133.18|133.04|133.24|133.1|133.26|133.1|133.16|133.04|5350
1637747670000|2021-11-24 09:54:30|133.26|133.08|133.08|132.94|133.28|133.08|133.04|132.92|100580
1637747680000|2021-11-24 09:54:40|133.06|132.92|132.86|132.72|133.06|132.92|132.86|132.7|6012
1637747690000|2021-11-24 09:54:50|||||||||9061
1637747700000|2021-11-24 09:55:00|132.88|132.78|132.84|132.78|132.98|132.88|132.82|132.78|33635
1637747710000|2021-11-24 09:55:10|132.78|132.72|132.72|132.6|132.78|132.72|132.68|132.56|41204
1637747720000|2021-11-24 09:55:20|132.68|132.52|132.6|132.52|132.68|132.52|132.6|132.5|17806
1637747730000|2021-11-24 09:55:30|132.58|132.5|132.58|132.5|132.6|132.5|132.58|132.5|1740
1637747740000|2021-11-24 09:55:40|132.54|132.48|132.44|132.28|132.54|132.5|132.44|132.22|44675
1637747750000|2021-11-24 09:55:50|||||||||84865
1637747760000|2021-11-24 09:56:00|||||||||4494
1637747770000|2021-11-24 09:56:10|132.42|132.2|132.36|132.22|132.42|132.22|132.36|132.2|30
1637747780000|2021-11-24 09:56:20|132.38|132.32|132.56|132.5|132.56|132.5|132.36|132.32|13894
1637747790000|2021-11-24 09:56:30|132.68|132.52|132.7|132.6|132.78|132.6|132.66|132.52|4643
1637747800000|2021-11-24 09:56:40|132.66|132.58|132.64|132.5|132.72|132.6|132.62|132.48|4764
1637747810000|2021-11-24 09:56:50|132.62|132.52|132.64|132.56|132.7|132.6|132.62|132.52|80170
1637747820000|2021-11-24 09:57:00|132.54|132.52|132.68|132.6|132.68|132.6|132.52|132.48|33554
1637747830000|2021-11-24 09:57:10|132.66|132.58|132.58|132.44|132.74|132.7|132.58|132.44|123017
1637747840000|2021-11-24 09:57:20|132.56|132.42|132.68|132.52|132.7|132.52|132.46|132.32|28126
1637747850000|2021-11-24 09:57:30|132.7|132.54|132.84|132.7|132.86|132.72|132.7|132.54|32762
1637747860000|2021-11-24 09:57:40|132.82|132.72|132.86|132.78|132.94|132.8|132.82|132.72|6440
1637747870000|2021-11-24 09:57:50|132.84|132.76|132.92|132.78|132.94|132.8|132.66|132.52|29031
1637747880000|2021-11-24 09:58:00|132.98|132.8|133.02|132.92|133.04|132.92|132.98|132.8|46
1637747890000|2021-11-24 09:58:10|133.06|132.94|133.08|132.98|133.1|132.98|133.06|132.94|6989
1637747900000|2021-11-24 09:58:20||133||132.98||133||132.98|14677
1637747910000|2021-11-24 09:58:30|133.06|132.96|133.18|133.06|133.2|133.06|133.02|132.9|28599
1637747920000|2021-11-24 09:58:40|133.16|133.02|133.02|132.96|133.16|133.04|133.02|132.92|23838
1637747930000|2021-11-24 09:58:50|133|132.9|132.98|132.9|133.02|132.9|132.94|132.8|14902
1637747940000|2021-11-24 09:59:00|133|132.92|132.92|132.78|133.02|132.94|132.9|132.74|12213
1637747970000|2021-11-24 09:59:30|132.9|132.76|132.84|132.7|132.9|132.76|132.84|132.68|2510
1637747980000|2021-11-24 09:59:40|132.82|132.72|132.66|132.52|132.82|132.72|132.66|132.5|5314
1637747990000|2021-11-24 09:59:50|132.68|132.54|132.5|132.38|132.86|132.74|132.5|132.36|129293
1637748000000|2021-11-24 10:00:00|132.52|132.4|132.56|132.46|132.58|132.48|132.46|132.38|10800
1637748010000|2021-11-24 10:00:10|132.58|132.48|132.56|132.48|132.6|132.54|132.54|132.44|23141
1637748020000|2021-11-24 10:00:20|132.54|132.44|132.5|132.42|132.56|132.44|132.5|132.34|5486
1637748030000|2021-11-24 10:00:30|||||||||4635
1637748040000|2021-11-24 10:00:40|||||||||13499
1637748050000|2021-11-24 10:00:50|||||||||748
1637748060000|2021-11-24 10:01:00|132.52|132.44|132.6|132.46|132.62|132.5|132.52|132.44|16465
1637748070000|2021-11-24 10:01:10|132.58||132.58||132.58||132.58||40000
1637748090000|2021-11-24 10:01:30||132.5||132.5||132.52||132.5|786
1637748100000|2021-11-24 10:01:40|132.62|132.52|132.72|132.56|132.72|132.56|132.62|132.5|1429
1637748110000|2021-11-24 10:01:50|132.74||132.72||132.74||132.7||4540
1637748120000|2021-11-24 10:02:00|||||||||772
1637748170000|2021-11-24 10:02:50|||||||||15116
1637748180000|2021-11-24 10:03:00|132.7||132.7||132.7||132.7||3267
1637748190000|2021-11-24 10:03:10|132.72|132.58|132.64|132.54|132.88|132.74|132.64|132.52|17618
1637748200000|2021-11-24 10:03:20|132.66|132.56|132.66|132.54|132.66|132.6|132.66|132.52|39053
1637748210000|2021-11-24 10:03:30|132.7|132.56|132.58|132.46|132.7|132.62|132.56|132.4|200423
1637748220000|2021-11-24 10:03:40|132.56|132.44|132.38|132.28|132.56|132.44|132.38|132.22|44085
1637748230000|2021-11-24 10:03:50|132.42|132.3|132.42|132.36|132.42|132.36|132.42|132.3|2262
1637748240000|2021-11-24 10:04:00|132.46|132.38|132.46|132.4|132.48|132.42|132.46|132.38|10469
1637748250000|2021-11-24 10:04:10|132.48|132.42|132.48|132.42|132.48|132.42|132.48|132.42|23897
1637748260000|2021-11-24 10:04:20|||||||||335
1637748270000|2021-11-24 10:04:30|132.46||132.48||132.48||132.46||529
1637748280000|2021-11-24 10:04:40|||||||||1100
1637748290000|2021-11-24 10:04:50|132.52||132.52||132.52||132.52||438
1637748300000|2021-11-24 10:05:00|132.54|132.44|132.52|132.38|132.68|132.56|132.48|132.32|26981
1637748310000|2021-11-24 10:05:10|132.5|132.36|132.42|132.3|132.5|132.38|132.42|132.28|28702
1637748320000|2021-11-24 10:05:20|132.4|132.28|132.34|132.22|132.4|132.28|132.34|132.2|2553
1637748330000|2021-11-24 10:05:30|132.38||132.34||132.38||132.34||1815
1637748340000|2021-11-24 10:05:40|||||||||28001
1637748350000|2021-11-24 10:05:50|132.32|132.18|132.32|132.2|132.32|132.2|132.28|132.14|12254
1637748360000|2021-11-24 10:06:00|132.36|132.22|132.38|132.26|132.38|132.26|132.34|132.2|3117
1637748380000|2021-11-24 10:06:20|||||||||132
1637748390000|2021-11-24 10:06:30|132.36|132.24|132.28|132.12|132.36|132.24|132.28|132.1|11940
1637748400000|2021-11-24 10:06:40|132.1|132.1|132.36|132.28|132.38|132.28|132.1|132.08|49323
1637748410000|2021-11-24 10:06:50|132.38|132.32|132.38|132.28|132.38|132.32|132.38|132.28|10500
1637748420000|2021-11-24 10:07:00|132.34|132.32|132.28|132.12|132.34|132.32|132.28|132.12|3759
1637748430000|2021-11-24 10:07:10||132.1||132.1||132.12||132.1|0
1637748450000|2021-11-24 10:07:30|132.26|132.12|132.26|132.14|132.28|132.14|132.24|132.12|3293
1637748470000|2021-11-24 10:07:50|132.24||132.22||132.24||132.22||7516
1637748480000|2021-11-24 10:08:00|||||||||6750
1637748490000|2021-11-24 10:08:10|132.2|132.08|132.14|132|132.2|132.08|132.14|132|6267
1637748500000|2021-11-24 10:08:20|||||||||645
1637748510000|2021-11-24 10:08:30|132.16|132.02|132.16|132.02|132.18|132.02|132.16|132.02|0
1637748520000|2021-11-24 10:08:40|132.14||132.12||132.14||132.12||2750
1637748530000|2021-11-24 10:08:50|132.14|132|132.18|132.06|132.34|132.2|132.14|132|12528
1637748540000|2021-11-24 10:09:00|132.16|132|132.26|132.1|132.3|132.14|132.14|132|8661
1637748550000|2021-11-24 10:09:10|132.24|132.16|132.2|132.06|132.24|132.16|132.18|132.04|5438
1637748560000|2021-11-24 10:09:20|132.18|132.04|132.16|132.04|132.18|132.04|132.16|132.02|3
1637748570000|2021-11-24 10:09:30|132.14|132.06|132.12|132.04|132.14|132.06|132.12|132.04|2702
1637748580000|2021-11-24 10:09:40|||||||||757
1637748590000|2021-11-24 10:09:50|132.14|132.06|132.28|132.18|132.34|132.18|132.14|132.06|15695
1637748600000|2021-11-24 10:10:00|132.26|132.14|132.2|132.1|132.28|132.14|132.2|132.04|6939
1637748610000|2021-11-24 10:10:10|132.22|132.12|132.28|132.12|132.3|132.12|132.22|132.12|0
1637748620000|2021-11-24 10:10:20|||||||||848
1637748630000|2021-11-24 10:10:30|132.26||132.26||132.28||132.26||4053
1637748640000|2021-11-24 10:10:40|||||||||7516
1637748650000|2021-11-24 10:10:50|132.28|132.14|132.22|132.1|132.3|132.16|132.22|132.06|1913
1637748660000|2021-11-24 10:11:00|132.24|132.06|132.24|132.12|132.24|132.12|132.24|132.06|0
1637748670000|2021-11-24 10:11:10|132.26|132.08|132.2|132.08|132.28|132.08|132.2|132.08|476
1637748680000|2021-11-24 10:11:20|132.18|132.16|132.16|132.04|132.18|132.16|132.16|132.02|3997
1637748690000|2021-11-24 10:11:30|132.22||132.16||132.22||132.16||0
1637748700000|2021-11-24 10:11:40|132.22|132.06|132.08|132.04|132.22|132.12|132.08|132|9204
1637748710000|2021-11-24 10:11:50|132|132|132.1|131.98|132.1|132|132|131.88|28415
1637748720000|2021-11-24 10:12:00|132.14|132|132.14|132|132.24|132.12|132.06|131.98|62619
1637748730000|2021-11-24 10:12:10|132.16|132.06|132.16|132.1|132.28|132.12|132.14|132.06|7238
1637748740000|2021-11-24 10:12:20|132.14|132.08|132.12|132|132.14|132.08|132.12|132|1233
1637748750000|2021-11-24 10:12:30|132.16|132.02|132.14|132.02|132.18|132.06|132.1|132|2589
1637748770000|2021-11-24 10:12:50|132.12|132|132|131.86|132.16|132|132|131.84|9900
1637748780000|2021-11-24 10:13:00|131.98|131.88|132.14|131.98|132.16|131.98|131.98|131.88|12273
1637748790000|2021-11-24 10:13:10|132.12|132.02|132.14|132.02|132.16|132.02|132.12|132.02|0
1637748810000|2021-11-24 10:13:30|132.16|132.04|132.16|132.04|132.18|132.04|132.16|132.04|130
1637748820000|2021-11-24 10:13:40||132.02||132.02||132.02||132.02|192
1637748840000|2021-11-24 10:14:00||132.04||132.04||132.04||132.02|223
1637748850000|2021-11-24 10:14:10|132.2|132.06|132.2|132.08|132.24|132.08|132.2|132.06|1500
1637748860000|2021-11-24 10:14:20|132.24|132.1|132.22|132.1|132.24|132.12|132.2|132.1|1505
1637748870000|2021-11-24 10:14:30|132.24|132.12|132.24|132.12|132.24|132.12|132.24|132.12|13561
1637748880000|2021-11-24 10:14:40|132.22|132.14|132.08|132.04|132.24|132.14|132.08|132.02|42302
1637748890000|2021-11-24 10:14:50|132.06|132|131.96|131.84|132.06|132|131.96|131.82|15037
1637748900000|2021-11-24 10:15:00|131.98|131.86|132.1|131.96|132.1|131.96|131.96|131.86|12635
1637748910000|2021-11-24 10:15:10|||||||||11955
1637748920000|2021-11-24 10:15:20|132.12|131.98|132.18|132.08|132.24|132.08|132.12|131.98|4475
1637748930000|2021-11-24 10:15:30|132.2|132.1|132.2|132.08|132.24|132.12|132.08|131.98|7100
1637748940000|2021-11-24 10:15:40|132.18|132.06|132.16|132.04|132.2|132.06|132.16|132.02|7000
1637748960000|2021-11-24 10:16:00|132.14|132.02|132.18|132.04|132.2|132.04|132.14|132.02|3
1637748970000|2021-11-24 10:16:10|132.16||132.16||132.16||132.16||52
1637748980000|2021-11-24 10:16:20|132.14|132.02|132.14|132.04|132.14|132.04|132.14|132|0
1637748990000|2021-11-24 10:16:30|132.12|132.02|132.32|132.22|132.32|132.24|132.1|131.98|2314
1637749020000|2021-11-24 10:17:00||132.24||132.22||132.24||132.22|7552
1637749030000|2021-11-24 10:17:10|||||||||1499
1637749040000|2021-11-24 10:17:20|132.34|132.24|132.54|132.44|132.6|132.44|132.34|132.24|8900
1637749050000|2021-11-24 10:17:30|132.56|132.46|132.58|132.46|132.6|132.46|132.56|132.46|0
1637749070000|2021-11-24 10:17:50|132.56||132.56||132.56||132.56||4725
1637749080000|2021-11-24 10:18:00|132.54|132.42|132.46|132.32|132.56|132.46|132.46|132.28|31053
1637749090000|2021-11-24 10:18:10||132.3||132.3||132.3||132.3|0
1637749100000|2021-11-24 10:18:20||132.32||132.3||132.32||132.3|66
1637749120000|2021-11-24 10:18:40||132.32||132.32||132.32||132.32|6
1637749140000|2021-11-24 10:19:00|132.48|132.34|132.38|132.3|132.48|132.4|132.38|132.3|5683
1637749150000|2021-11-24 10:19:10|132.4||132.38||132.4||132.38||7306
1637749160000|2021-11-24 10:19:20||132.26||132.3||132.3||132.22|526
1637749170000|2021-11-24 10:19:30|132.4|132.46|132.54|132.4|132.62|132.54|132.4|132.38|135963
1637749180000|2021-11-24 10:19:40|132.52|132.38|132.28|132.16|132.52|132.38|132.28|132.14|19117
1637749190000|2021-11-24 10:19:50|132.3|132.18|132.4|132.3|132.46|132.32|132.3|132.18|32435
1637749200000|2021-11-24 10:20:00|132.42|132.32|132.6|132.46|132.62|132.46|132.42|132.32|4378
1637749220000|2021-11-24 10:20:20|132.62|132.48|132.62|132.48|132.62|132.48|132.62|132.48|72
1637749230000|2021-11-24 10:20:30|132.6|132.46|132.58|132.46|132.6|132.46|132.58|132.46|9672
1637749240000|2021-11-24 10:20:40|||||||||178
1637749250000|2021-11-24 10:20:50|132.54|132.44|132.68|132.58|132.72|132.58|132.52|132.42|5361
1637749260000|2021-11-24 10:21:00|132.7|132.6|132.82|132.7|132.88|132.74|132.7|132.6|1886
1637749280000|2021-11-24 10:21:20|||||||||736
1637749290000|2021-11-24 10:21:30|132.84|132.72|132.86|132.74|132.86|132.74|132.84|132.72|355
1637749310000|2021-11-24 10:21:50|||||||||2000
1637749320000|2021-11-24 10:22:00|||||||||150
1637749330000|2021-11-24 10:22:10|132.84|132.7|132.78|132.68|132.84|132.7|132.76|132.68|30558
1637749340000|2021-11-24 10:22:20|132.76|132.62|132.48|132.34|132.76|132.62|132.48|132.34|1816
1637749350000|2021-11-24 10:22:30|132.46|132.32|132.48|132.36|132.48|132.36|132.44|132.3|7290
1637749360000|2021-11-24 10:22:40|132.46|132.34|132.46|132.34|132.46|132.34|132.46|132.34|2000
1637749380000|2021-11-24 10:23:00|132.48|132.36|132.62|132.46|132.64|132.48|132.48|132.36|9012
1637749390000|2021-11-24 10:23:10|132.6|132.42|132.54|132.38|132.6|132.44|132.54|132.36|7559
1637749410000|2021-11-24 10:23:30||132.4||132.4||132.4||132.4|519
1637749420000|2021-11-24 10:23:40|132.56|132.42|132.58|132.48|132.58|132.48|132.56|132.4|13499
1637749430000|2021-11-24 10:23:50|132.56||132.56||132.56||132.56||5000
1637749440000|2021-11-24 10:24:00|132.58||132.56||132.58||132.56||7525
1637749450000|2021-11-24 10:24:10|132.58|132.5|132.58|132.5|132.58|132.5|132.58|132.5|45
1637749460000|2021-11-24 10:24:20|132.6|132.48|132.52|132.4|132.62|132.52|132.52|132.38|12887
1637749470000|2021-11-24 10:24:30|132.54|132.42|132.54|132.4|132.6|132.44|132.54|132.4|1819
1637749480000|2021-11-24 10:24:40|||||||||20000
1637749500000|2021-11-24 10:25:00||132.38||132.4||132.4||132.38|0
1637749520000|2021-11-24 10:25:20|132.46|132.38|132.44|132.32|132.46|132.38|132.44|132.32|2589
1637749530000|2021-11-24 10:25:30|132.46|132.34|132.46|132.36|132.46|132.36|132.44|132.34|10
1637749540000|2021-11-24 10:25:40|132.44|132.38|132.56|132.42|132.58|132.46|132.44|132.38|12159
1637749550000|2021-11-24 10:25:50|132.58|132.44|132.56|132.46|132.58|132.46|132.56|132.42|4223
1637749560000|2021-11-24 10:26:00|132.58||132.58||132.58||132.56||0
1637749570000|2021-11-24 10:26:10|132.56||132.6||132.6||132.56||0
1637749580000|2021-11-24 10:26:20|132.58||132.56||132.58||132.56||0
1637749600000|2021-11-24 10:26:40|132.58|132.48|132.64|132.6|132.68|132.6|132.58|132.48|0
1637749630000|2021-11-24 10:27:10|132.7|132.62|132.72|132.66|132.82|132.68|132.7|132.62|11292
1637749640000|2021-11-24 10:27:20|132.7|132.68|132.7|132.56|132.7|132.68|132.7|132.56|15796
1637749650000|2021-11-24 10:27:30|132.68|132.54|132.58|132.48|132.68|132.56|132.56|132.44|21855
1637749690000|2021-11-24 10:28:10|132.6|132.5|132.62|132.52|132.62|132.52|132.6|132.5|2780
1637749700000|2021-11-24 10:28:20||132.54||132.54||132.56||132.52|7844
1637749710000|2021-11-24 10:28:30||132.52||132.54||132.54||132.52|0
1637749720000|2021-11-24 10:28:40|||||||||4899
1637749740000|2021-11-24 10:29:00|132.68||132.68||132.7||132.68||5385
1637749750000|2021-11-24 10:29:10|132.7|132.56|132.7|132.58|132.7|132.58|132.7|132.56|0
1637749770000|2021-11-24 10:29:30|132.66|132.54|132.5|132.4|132.66|132.54|132.44|132.3|4114
1637749780000|2021-11-24 10:29:40|132.48|132.36|132.48|132.38|132.48|132.38|132.44|132.3|14992
1637749800000|2021-11-24 10:30:00|132.46|132.4|132.38|132.24|132.46|132.42|132.38|132.22|8658
1637749820000|2021-11-24 10:30:20|132.4|132.26|132.4|132.34|132.52|132.4|132.4|132.26|12135
1637749830000|2021-11-24 10:30:30|132.36|132.36|132.36|132.26|132.4|132.38|132.32|132.22|3458
1637749840000|2021-11-24 10:30:40|132.38|132.28|132.3|132.22|132.46|132.32|132.3|132.22|25761
1637749860000|2021-11-24 10:31:00|132.32|132.24|132.4|132.34|132.42|132.34|132.32|132.24|72686
1637749870000|2021-11-24 10:31:10|132.42|132.36|132.44|132.34|132.46|132.36|132.42|132.34|18449
1637749890000|2021-11-24 10:31:30|132.42|132.32|132.28|132.22|132.42|132.32|132.28|132.22|8651
1637749900000|2021-11-24 10:31:40||132.18||132.18||132.18||132.18|21433
1637749910000|2021-11-24 10:31:50|132.3|132.2|132.26|132.18|132.34|132.22|132.26|132.18|12820
1637749920000|2021-11-24 10:32:00|132.28||132.28||132.28||132.28||0
1637749930000|2021-11-24 10:32:10|132.3|132.2|132.34|132.22|132.34|132.22|132.3|132.2|4801
1637749940000|2021-11-24 10:32:20|||||||||6604
1637749970000|2021-11-24 10:32:50|132.36|132.24|132.42|132.3|132.42|132.3|132.3|132.24|17234
1637749980000|2021-11-24 10:33:00|132.44|132.32|132.5|132.4|132.56|132.42|132.44|132.32|3001
1637749990000|2021-11-24 10:33:10|132.52|132.42|132.52|132.42|132.54|132.42|132.52|132.42|200
1637750000000|2021-11-24 10:33:20|132.54|132.4|132.48|132.38|132.56|132.42|132.48|132.38|4838
1637750020000|2021-11-24 10:33:40||132.4||132.4||132.4||132.4|1928
1637750030000|2021-11-24 10:33:50|132.46|132.38|132.48|132.4|132.48|132.4|132.46|132.38|0
1637750040000|2021-11-24 10:34:00|132.5||132.5||132.5||132.5||13348
1637750050000|2021-11-24 10:34:10||132.46||132.46||132.46||132.46|2629
1637750060000|2021-11-24 10:34:20|132.56|132.48|132.62|132.5|132.64|132.5|132.56|132.48|164
1637750070000|2021-11-24 10:34:30|132.64|132.54|132.66|132.54|132.66|132.54|132.64|132.54|237
1637750080000|2021-11-24 10:34:40|132.64|132.56|132.76|132.7|132.8|132.7|132.64|132.56|14
1637750090000|2021-11-24 10:34:50|||||||||3000
1637750110000|2021-11-24 10:35:10|132.74|132.74|132.64|132.54|132.76|132.74|132.62|132.5|14981
1637750120000|2021-11-24 10:35:20|132.62|132.52|132.6|132.54|132.62|132.56|132.6|132.5|5651
1637750130000|2021-11-24 10:35:30||132.52||132.52||132.52||132.5|0
1637750140000|2021-11-24 10:35:40|132.58|132.48|132.58|132.52|132.58|132.52|132.58|132.48|800
1637750150000|2021-11-24 10:35:50|132.64|132.54|132.6|132.54|132.64|132.54|132.6|132.52|3625
1637750160000|2021-11-24 10:36:00|||||||||1495
1637750170000|2021-11-24 10:36:10|132.64|132.52|132.58|132.52|132.64|132.52|132.58|132.52|5600
1637750180000|2021-11-24 10:36:20|132.54|132.48|132.52|132.44|132.54|132.48|132.52|132.42|23
1637750190000|2021-11-24 10:36:30|132.5|132.42|132.42|132.34|132.5|132.42|132.42|132.34|13491
1637750200000|2021-11-24 10:36:40||132.36||132.34||132.36||132.34|18
1637750210000|2021-11-24 10:36:50|132.4|132.3|132.3|132.2|132.4|132.34|132.28|132.14|23334
1637750220000|2021-11-24 10:37:00|132.34|132.24|132.32|132.26|132.34|132.26|132.32|132.24|536
1637750230000|2021-11-24 10:37:10|132.34|132.28|132.42|132.28|132.44|132.3|132.34|132.22|6677
1637750240000|2021-11-24 10:37:20|132.4||132.42||132.42||132.38||1518
1637750260000|2021-11-24 10:37:40|132.44|132.3|132.38|132.26|132.44|132.32|132.38|132.24|2034
1637750270000|2021-11-24 10:37:50|132.36|132.24|132.34|132.24|132.36|132.24|132.34|132.24|0
1637750280000|2021-11-24 10:38:00|132.32|132.22|132.3|132.18|132.32|132.22|132.26|132.1|9601
1637750290000|2021-11-24 10:38:10|132.28|132.2|132.34|132.2|132.36|132.2|132.26|132.2|3016
1637750300000|2021-11-24 10:38:20|132.36|132.22|132.34|132.22|132.36|132.28|132.34|132.22|922
1637750310000|2021-11-24 10:38:30|132.36|132.24|132.34|132.22|132.36|132.26|132.34|132.22|413
1637750320000|2021-11-24 10:38:40|132.36|132.24|132.36|132.24|132.36|132.24|132.36|132.24|0
1637750330000|2021-11-24 10:38:50|132.34|132.22|132.36|132.24|132.36|132.24|132.34|132.22|0
1637750340000|2021-11-24 10:39:00|132.34|132.3|132.26|132.14|132.34|132.3|132.26|132.14|1002
1637750350000|2021-11-24 10:39:10|132.24|132.12|132.14|132.02|132.24|132.12|132.14|131.98|658
1637750360000|2021-11-24 10:39:20||132||132.02||132.02||132|0
1637750370000|2021-11-24 10:39:30|132.12|132|132.06|131.94|132.12|132|132.06|131.92|10850
1637750380000|2021-11-24 10:39:40|132.04|131.92|132.04|131.96|132.04|131.96|132.02|131.9|8396
1637750390000|2021-11-24 10:39:50|132.06|131.98|132.18|132.08|132.24|132.1|132.06|131.98|17287
1637750400000|2021-11-24 10:40:00|132.16|132.06|132.22|132.12|132.28|132.14|132.16|132.04|12915
1637750410000|2021-11-24 10:40:10|132.24|132.14|132.24|132.18|132.24|132.18|132.24|132.14|1562
1637750420000|2021-11-24 10:40:20|132.3|132.16|132.16|132.04|132.32|132.16|132.08|131.96|12860
1637750430000|2021-11-24 10:40:30|132.14|132.06|132.14|132.08|132.14|132.08|132.14|132.06|3752
1637750460000|2021-11-24 10:41:00|132.16|132.1|132.28|132.18|132.32|132.18|132.16|132.1|6337
1637750480000|2021-11-24 10:41:20|132.32|132.2|132.4|132.26|132.42|132.26|132.32|132.2|5682
1637750490000|2021-11-24 10:41:30|132.38|132.28|132.48|132.34|132.5|132.34|132.38|132.28|250
1637750500000|2021-11-24 10:41:40|132.5|132.36|132.52|132.38|132.54|132.38|132.5|132.36|0
1637750510000|2021-11-24 10:41:50||132.4||132.4||132.4||132.38|0
1637750520000|2021-11-24 10:42:00|132.54|132.42|132.6|132.46|132.6|132.46|132.52|132.4|1300
1637750530000|2021-11-24 10:42:10|||||||||53198
1637750540000|2021-11-24 10:42:20|||||||||4495
1637750550000|2021-11-24 10:42:30|132.58|132.48|132.62|132.52|132.62|132.54|132.56|132.48|605
1637750560000|2021-11-24 10:42:40|132.64||132.62||132.64||132.62||305
1637750570000|2021-11-24 10:42:50|132.64|132.54|132.64|132.54|132.66|132.54|132.62|132.52|0
1637750580000|2021-11-24 10:43:00|||||||||1
1637750590000|2021-11-24 10:43:10|||||||||500
1637750600000|2021-11-24 10:43:20|132.58|132.52|132.6|132.46|132.62|132.52|132.5|132.38|3318
1637750640000|2021-11-24 10:44:00||132.48||132.5||132.5||132.48|117
1637750650000|2021-11-24 10:44:10|132.58|132.48|132.58|132.46|132.58|132.48|132.58|132.46|0
1637750670000|2021-11-24 10:44:30|||||||||2241
1637750690000|2021-11-24 10:44:50|||||||||750
1637750700000|2021-11-24 10:45:00|132.6|132.48|132.76|132.66|132.78|132.68|132.6|132.48|4762
1637750710000|2021-11-24 10:45:10|132.74|132.62|132.74|132.62|132.74|132.62|132.74|132.6|1972
1637750720000|2021-11-24 10:45:20|132.76|132.68|132.84|132.72|132.88|132.78|132.76|132.68|5546
1637750730000|2021-11-24 10:45:30|132.82|132.76|132.96|132.82|132.96|132.82|132.82|132.76|1785
1637750740000|2021-11-24 10:45:40|132.94||132.96||132.96||132.94||15
1637750750000|2021-11-24 10:45:50|132.94||132.94||132.94||132.94||1020
1637750760000|2021-11-24 10:46:00|133|132.86|133.04|132.92|133.08|132.92|133|132.86|5
1637750770000|2021-11-24 10:46:10|133.06|132.88|132.96|132.86|133.06|132.88|132.96|132.86|2335
1637750780000|2021-11-24 10:46:20|||||||||2237
1637750790000|2021-11-24 10:46:30|||||||||681
1637750800000|2021-11-24 10:46:40|132.98|132.96|133|132.9|133.02|132.96|132.96|132.86|39257
1637750810000|2021-11-24 10:46:50|132.98|132.86|132.96|132.86|132.98|132.92|132.96|132.86|600
1637750820000|2021-11-24 10:47:00||132.88||132.88||132.88||132.88|5000
1637750840000|2021-11-24 10:47:20|132.98|132.9|133.02|132.92|133.02|132.96|132.96|132.9|6331
1637750850000|2021-11-24 10:47:30||132.94||132.94||132.94||132.94|950
1637750860000|2021-11-24 10:47:40|133|132.88|132.98|132.88|133|132.88|132.98|132.86|7027
1637750870000|2021-11-24 10:47:50|133|132.86|132.98|132.86|133|132.86|132.94|132.86|1693
1637750880000|2021-11-24 10:48:00||132.88||132.88||132.88||132.88|0
1637750890000|2021-11-24 10:48:10|||||||||739
1637750910000|2021-11-24 10:48:30|||||||||7474
1637750920000|2021-11-24 10:48:40|||||||||3985
1637750930000|2021-11-24 10:48:50|133|132.9|132.98|132.9|133|132.92|132.98|132.9|1031
1637750940000|2021-11-24 10:49:00|133.02|132.92|132.98|132.94|133.02|132.96|132.98|132.9|4007
1637750950000|2021-11-24 10:49:10|132.96|132.9|133|132.9|133.02|132.94|132.96|132.86|12806
1637750960000|2021-11-24 10:49:20|132.98|132.86|132.96|132.86|132.98|132.88|132.96|132.86|0
1637750970000|2021-11-24 10:49:30|132.94|132.84|132.88|132.74|132.94|132.84|132.88|132.74|2505
1637750980000|2021-11-24 10:49:40|132.86|132.72|132.84|132.78|132.9|132.84|132.8|132.68|7406
1637750990000|2021-11-24 10:49:50||132.76||132.76||132.76||132.76|740
1637751000000|2021-11-24 10:50:00|132.9|132.78|132.84|132.76|132.92|132.82|132.82|132.76|6043
1637751010000|2021-11-24 10:50:10|132.86|132.78|132.9|132.82|133|132.9|132.86|132.78|7398
1637751020000|2021-11-24 10:50:20|132.88|132.76|132.78|132.64|132.88|132.76|132.78|132.64|153
1637751030000|2021-11-24 10:50:30|132.76|132.62|132.68|132.56|132.78|132.64|132.68|132.56|110
1637751040000|2021-11-24 10:50:40|132.66|132.54|132.64|132.52|132.66|132.54|132.64|132.52|23605
1637751050000|2021-11-24 10:50:50|||||||||2250
1637751060000|2021-11-24 10:51:00||132.54||132.54||132.54||132.54|250
1637751070000|2021-11-24 10:51:10|132.62|132.52|132.58|132.46|132.62|132.52|132.52|132.4|7162
1637751080000|2021-11-24 10:51:20|132.56|132.42|132.54|132.42|132.56|132.42|132.52|132.4|2772
1637751090000|2021-11-24 10:51:30|132.52||132.52||132.52||132.52||73739
1637751100000|2021-11-24 10:51:40|132.5|132.38|132.5|132.4|132.5|132.4|132.5|132.38|387
1637751110000|2021-11-24 10:51:50|132.52|132.42|132.54|132.5|132.54|132.5|132.5|132.4|6712
1637751120000|2021-11-24 10:52:00|132.58|132.52|132.58|132.52|132.6|132.54|132.58|132.52|7432
1637751130000|2021-11-24 10:52:10||132.54||132.54||132.54||132.54|5000
1637751150000|2021-11-24 10:52:30|132.56|132.52|132.56|132.48|132.58|132.54|132.56|132.46|5898
1637751160000|2021-11-24 10:52:40|132.54|132.46|132.56|132.46|132.56|132.46|132.54|132.46|0
1637751170000|2021-11-24 10:52:50||132.48||132.48||132.48||132.46|16
1637751180000|2021-11-24 10:53:00||132.5||132.48||132.5||132.46|0
1637751200000|2021-11-24 10:53:20||132.46||132.48||132.48||132.46|0
1637751210000|2021-11-24 10:53:30|132.54|132.46|132.6|132.52|132.6|132.52|132.5|132.36|8194
1637751220000|2021-11-24 10:53:40|132.5|132.5|132.38|132.26|132.58|132.5|132.38|132.24|143101
1637751230000|2021-11-24 10:53:50|132.36|132.24|132.3|132.2|132.36|132.26|132.3|132.2|2177
1637751240000|2021-11-24 10:54:00||132.22||132.2||132.22||132.2|1891
1637751250000|2021-11-24 10:54:10|132.34|132.22|132.44|132.32|132.44|132.32|132.32|132.22|28376
1637751260000|2021-11-24 10:54:20|132.5|132.34|132.58|132.48|132.6|132.48|132.5|132.34|23981
1637751270000|2021-11-24 10:54:30|132.54|132.44|132.52|132.42|132.54|132.44|132.52|132.4|1673
1637751280000|2021-11-24 10:54:40|132.56|132.56|132.52|132.42|132.58|132.56|132.52|132.42|34345
1637751290000|2021-11-24 10:54:50|132.5|132.44|132.42|132.32|132.52|132.46|132.42|132.3|598
1637751300000|2021-11-24 10:55:00|132.4|132.3|132.38|132.3|132.42|132.3|132.38|132.28|745
1637751310000|2021-11-24 10:55:10|132.4|132.32|132.4|132.34|132.42|132.36|132.4|132.3|4104
1637751350000|2021-11-24 10:55:50|132.42|132.36|132.46|132.36|132.46|132.36|132.4|132.36|14857
1637751360000|2021-11-24 10:56:00|132.52|132.38|132.62|132.52|132.64|132.52|132.5|132.38|534
1637751370000|2021-11-24 10:56:10|132.64|132.5|132.62|132.52|132.66|132.52|132.6|132.48|0
1637751380000|2021-11-24 10:56:20|132.64|132.54|132.64|132.54|132.64|132.54|132.64|132.54|0
1637751390000|2021-11-24 10:56:30|132.62|132.52|132.62|132.52|132.62|132.52|132.62|132.52|0
1637751400000|2021-11-24 10:56:40|132.6|132.5|132.54|132.44|132.6|132.5|132.54|132.44|1428
1637751410000|2021-11-24 10:56:50|||||||||1922
1637751460000|2021-11-24 10:57:40|132.52||132.5||132.52||132.5||0
1637751470000|2021-11-24 10:57:50||132.4||132.4||132.4||132.4|761
1637751480000|2021-11-24 10:58:00|132.54|132.42|132.52|132.42|132.54|132.44|132.48|132.34|3273
1637751490000|2021-11-24 10:58:10|132.5|132.4|132.48|132.38|132.5|132.4|132.44|132.34|0
1637751500000|2021-11-24 10:58:20|132.46|132.36|132.36|132.3|132.46|132.36|132.36|132.26|0
1637751520000|2021-11-24 10:58:40|132.34|132.26|132.26|132.16|132.34|132.26|132.24|132.12|884
1637751530000|2021-11-24 10:58:50|132.24|132.14|132.26|132.16|132.26|132.16|132.24|132.1|0
1637751540000|2021-11-24 10:59:00|132.3|132.18|132.24|132.16|132.38|132.26|132.24|132.16|346
1637751550000|2021-11-24 10:59:10||132.14||132.1||132.14||132.1|1289
1637751560000|2021-11-24 10:59:20||132.12||132.12||132.14||132.12|120
1637751570000|2021-11-24 10:59:30|132.22|132.1|132.24|132.14|132.24|132.14|132.16|132.06|3604
1637751590000|2021-11-24 10:59:50|132.22|132.12|132.18|132.1|132.22|132.12|132.18|132.06|0
1637751600000|2021-11-24 11:00:00|132.24|132.12|132.3|132.2|132.32|132.2|132.18|132.12|2550
1637751610000|2021-11-24 11:00:10|132.28|132.18|132.28|132.2|132.28|132.2|132.28|132.16|0
1637751620000|2021-11-24 11:00:20|132.26||132.24||132.26||132.24||447
1637751630000|2021-11-24 11:00:30|132.28||132.26||132.28||132.26||0
1637751650000|2021-11-24 11:00:50|132.28|132.22|132.3|132.22|132.3|132.22|132.28|132.22|0
1637751660000|2021-11-24 11:01:00|132.28|132.2|132.28|132.2|132.28|132.2|132.28|132.2|5000
1637751690000|2021-11-24 11:01:30||132.22||132.22||132.22||132.22|60
1637751710000|2021-11-24 11:01:50|||||||||9
1637751720000|2021-11-24 11:02:00|132.3|132.24|132.34|132.24|132.34|132.28|132.3|132.22|7083
1637751730000|2021-11-24 11:02:10|132.36|132.28|132.42|132.32|132.42|132.32|132.36|132.28|113
1637751740000|2021-11-24 11:02:20|132.4||132.4||132.4||132.4||0
1637751750000|2021-11-24 11:02:30|132.44||132.4||132.44||132.4||0
1637751760000|2021-11-24 11:02:40|132.38||132.4||132.4||132.38||0
1637751780000|2021-11-24 11:03:00||132.34||132.34||132.34||132.32|1401
1637751790000|2021-11-24 11:03:10||132.32||132.34||132.34||132.32|100
1637751800000|2021-11-24 11:03:20|132.46|132.36|132.44|132.36|132.48|132.36|132.44|132.36|923
1637751810000|2021-11-24 11:03:30|||||||||3750
1637751840000|2021-11-24 11:04:00|132.42|132.32|132.32|132.24|132.44|132.32|132.3|132.22|5381
1637751860000|2021-11-24 11:04:20|132.3|132.22|132.22|132.12|132.3|132.22|132.22|132.12|1068
1637751870000|2021-11-24 11:04:30|132.24|132.1|132.22|132.12|132.24|132.14|132.22|132.1|4993
1637751880000|2021-11-24 11:04:40||132.14||132.14||132.14||132.14|2172
1637751890000|2021-11-24 11:04:50|132.2|132.12|132.2|132.12|132.22|132.14|132.2|132.1|241
1637751900000|2021-11-24 11:05:00|132.18|132.14|132.18|132.12|132.18|132.14|132.18|132.1|10
1637751910000|2021-11-24 11:05:10||132.1||132.12||132.12||132.08|0
1637751920000|2021-11-24 11:05:20|||||||||8227
1637751930000|2021-11-24 11:05:30|132.22|132.14|132.22|132.12|132.26|132.14|132.22|132.12|899
1637751940000|2021-11-24 11:05:40||132.14||132.16||132.18||132.14|0
1637751960000|2021-11-24 11:06:00|132.26|132.18|132.22|132.18|132.26|132.18|132.22|132.18|1122
1637751970000|2021-11-24 11:06:10|||||||||2378
1637751980000|2021-11-24 11:06:20||132.16||132.16||132.16||132.16|11778
1637751990000|2021-11-24 11:06:30|132.24|132.18|132.26|132.2|132.32|132.22|132.24|132.18|2792
1637752000000|2021-11-24 11:06:40||132.18||132.16||132.18||132.16|1000
1637752050000|2021-11-24 11:07:30|132.28|132.18|132.28|132.18|132.3|132.18|132.28|132.16|4
1637752060000|2021-11-24 11:07:40|132.24|132.16|132.26|132.14|132.26|132.16|132.22|132.12|1051
1637752070000|2021-11-24 11:07:50|||||||||597
1637752080000|2021-11-24 11:08:00|132.28|132.16|132.26|132.16|132.28|132.16|132.26|132.14|0
1637752090000|2021-11-24 11:08:10||132.14||132.14||132.14||132.14|2
1637752100000|2021-11-24 11:08:20|132.28|132.16|132.12|132.06|132.3|132.18|132.12|132.04|19044
1637752110000|2021-11-24 11:08:30|132.14|132.08|132.18|132.12|132.22|132.12|132.14|132.08|2602
1637752120000|2021-11-24 11:08:40|132.22|132.14|132.34|132.24|132.36|132.24|132.22|132.14|9526
1637752130000|2021-11-24 11:08:50|132.32|132.22|132.32|132.24|132.36|132.24|132.32|132.22|0
1637752140000|2021-11-24 11:09:00||132.28||132.24||132.28||132.24|212
1637752150000|2021-11-24 11:09:10|132.3|132.2|132.24|132.18|132.3|132.24|132.24|132.18|8107
1637752180000|2021-11-24 11:09:40|||||||||190
1637752190000|2021-11-24 11:09:50|132.22|132.14|132.22|132.12|132.22|132.14|132.18|132.1|1995
1637752200000|2021-11-24 11:10:00|132.2|132.14|132.16|132.08|132.22|132.14|132.16|132.08|9028
1637752210000|2021-11-24 11:10:10|132.18|132.1|132.16|132.08|132.2|132.16|132.14|132.08|21500
1637752220000|2021-11-24 11:10:20|132.14|132.06|132.06|131.98|132.14|132.06|132.04|131.92|13293
1637752230000|2021-11-24 11:10:30||132.02||132.02||132.02||132.02|0
1637752240000|2021-11-24 11:10:40|||||||||380
1637752260000|2021-11-24 11:11:00|132.08|132.04|132.12|132.04|132.12|132.08|132.06|131.94|28916
1637752270000|2021-11-24 11:11:10|132.14|132.06|132.14|132.1|132.16|132.1|132.14|132.04|3729
1637752280000|2021-11-24 11:11:20|132.16|132.16|132.08|132|132.18|132.16|132.08|131.98|22924
1637752290000|2021-11-24 11:11:30||131.98||131.98||131.98||131.98|1155
1637752320000|2021-11-24 11:12:00|132.1|132|132.18|132.08|132.18|132.08|132.1|132|1672
1637752330000|2021-11-24 11:12:10|132.16||132.16||132.16||132.16||370
1637752350000|2021-11-24 11:12:30|132.14|132.06|132.12|132.02|132.14|132.06|132.1|131.98|2591
1637752360000|2021-11-24 11:12:40|132.1|131.98|132.1|132|132.12|132|132.08|131.98|2378
1637752370000|2021-11-24 11:12:50||131.98||132.02||132.02||131.98|4
1637752380000|2021-11-24 11:13:00|132.12|132.04|132.16|132.06|132.18|132.06|132.12|132.04|0
1637752390000|2021-11-24 11:13:10|132.14|132.04|132.1|132.02|132.14|132.04|132.08|131.96|5486
1637752410000|2021-11-24 11:13:30|||||||||3759
1637752420000|2021-11-24 11:13:40|132.16|132.04|132.16|132.06|132.18|132.08|132.16|132.04|491
1637752440000|2021-11-24 11:14:00|132.14|132.08|132.12|132.06|132.18|132.14|132.08|132.06|59705
1637752480000|2021-11-24 11:14:40|132.14|132.08|132.16|132.08|132.18|132.08|132.14|132.08|2554
1637752490000|2021-11-24 11:14:50|||||||||1161
1637752500000|2021-11-24 11:15:00|132.18|132.1|132.24|132.16|132.26|132.16|132.18|132.1|2298
1637752510000|2021-11-24 11:15:10|132.26|132.18|132.36|132.24|132.36|132.26|132.26|132.18|22
1637752520000|2021-11-24 11:15:20|132.38|132.26|132.42|132.32|132.48|132.36|132.38|132.26|490
1637752530000|2021-11-24 11:15:30|132.46|132.34|132.54|132.44|132.56|132.44|132.46|132.34|710
1637752540000|2021-11-24 11:15:40|132.52|132.42|132.42|132.32|132.52|132.42|132.38|132.28|1299
1637752550000|2021-11-24 11:15:50|132.4|132.3|132.42|132.3|132.42|132.3|132.38|132.28|756
1637752560000|2021-11-24 11:16:00|132.4|132.34|132.4|132.34|132.4|132.34|132.4|132.3|27062
1637752570000|2021-11-24 11:16:10|132.44|132.36|132.48|132.4|132.48|132.42|132.44|132.36|154
1637752580000|2021-11-24 11:16:20|132.46|132.38|132.42|132.36|132.46|132.38|132.42|132.36|1700
1637752590000|2021-11-24 11:16:30||132.32||132.3||132.32||132.28|2893
1637752600000|2021-11-24 11:16:40|132.4|132.32|132.48|132.38|132.48|132.4|132.4|132.32|257
1637752610000|2021-11-24 11:16:50|132.46|132.4|132.46|132.34|132.46|132.4|132.46|132.34|262
1637752620000|2021-11-24 11:17:00|132.44|132.32|132.46|132.36|132.48|132.36|132.4|132.3|11500
1637752630000|2021-11-24 11:17:10|132.48|132.38|132.5|132.44|132.52|132.44|132.48|132.38|3457
1637752640000|2021-11-24 11:17:20|132.52|132.46|132.52|132.44|132.52|132.46|132.52|132.44|0
1637752650000|2021-11-24 11:17:30||132.46||132.44||132.46||132.44|0
1637752670000|2021-11-24 11:17:50|132.54|132.46|132.54|132.46|132.54|132.5|132.52|132.44|1294
1637752680000|2021-11-24 11:18:00|||||||||1868
1637752690000|2021-11-24 11:18:10|132.58|132.48|132.6|132.5|132.62|132.5|132.58|132.48|316
1637752700000|2021-11-24 11:18:20|132.64|132.52|132.62|132.52|132.64|132.52|132.62|132.52|1804
1637752710000|2021-11-24 11:18:30|132.64|132.54|132.64|132.54|132.66|132.56|132.64|132.52|500
1637752720000|2021-11-24 11:18:40|132.66||132.64||132.66||132.64||0
1637752740000|2021-11-24 11:19:00|132.62|132.5|132.58|132.48|132.62|132.5|132.58|132.46|17907
1637752750000|2021-11-24 11:19:10|132.6|132.5|132.62|132.6|132.64|132.6|132.58|132.5|4010
1637752760000|2021-11-24 11:19:20|||||||||2570
1637752770000|2021-11-24 11:19:30|132.64|132.62|132.7|132.62|132.7|132.62|132.64|132.62|347
1637752780000|2021-11-24 11:19:40|132.74|132.64|132.66|132.6|132.76|132.64|132.64|132.54|47254
1637752790000|2021-11-24 11:19:50|132.64|132.56|132.66|132.56|132.68|132.66|132.64|132.52|25125
1637752800000|2021-11-24 11:20:00|132.64|132.54|132.66|132.58|132.7|132.58|132.58|132.54|1033
1637752810000|2021-11-24 11:20:10|132.58|132.56|132.66|132.58|132.66|132.58|132.58|132.56|362
1637752820000|2021-11-24 11:20:20|132.64|132.56|132.64|132.56|132.66|132.58|132.64|132.56|575
1637752850000|2021-11-24 11:20:50|132.62|132.54|132.58|132.5|132.62|132.54|132.58|132.5|6469
1637752860000|2021-11-24 11:21:00|132.6|132.52|132.62|132.52|132.62|132.52|132.6|132.52|1146
1637752900000|2021-11-24 11:21:40|132.64|132.54|132.7|132.6|132.7|132.6|132.64|132.54|3182
1637752910000|2021-11-24 11:21:50|||||||||848
1637752920000|2021-11-24 11:22:00|132.68|132.58|132.62|132.52|132.68|132.58|132.6|132.52|2060
1637752930000|2021-11-24 11:22:10|132.6||132.6||132.62||132.6||9412
1637752940000|2021-11-24 11:22:20|132.64|132.54|132.62|132.58|132.66|132.58|132.62|132.52|1907
1637752950000|2021-11-24 11:22:30|132.58|132.54|132.6|132.54|132.6|132.54|132.58|132.54|1276
1637752960000|2021-11-24 11:22:40|132.58|132.52|132.52|132.46|132.58|132.52|132.52|132.46|4800
1637752970000|2021-11-24 11:22:50|||||||||746
1637752980000|2021-11-24 11:23:00|132.5|132.42|132.46|132.36|132.5|132.42|132.44|132.32|2582
1637752990000|2021-11-24 11:23:10|132.48|132.4|132.54|132.48|132.54|132.48|132.48|132.4|6204
1637753000000|2021-11-24 11:23:20|132.58|132.52|132.62|132.56|132.66|132.56|132.58|132.48|4357
1637753010000|2021-11-24 11:23:30||132.54||132.54||132.54||132.54|0
1637753020000|2021-11-24 11:23:40|132.64|132.56|132.7|132.62|132.7|132.62|132.64|132.56|1357
1637753030000|2021-11-24 11:23:50|132.72|132.64|132.7|132.62|132.76|132.68|132.68|132.56|98162
1637753040000|2021-11-24 11:24:00||132.64||132.62||132.64||132.62|0
1637753050000|2021-11-24 11:24:10|132.74|132.64|132.88|132.84|132.94|132.86|132.7|132.64|39463
1637753060000|2021-11-24 11:24:20|||||||||10000
1637753100000|2021-11-24 11:25:00|132.92|132.86|132.92|132.84|132.92|132.86|132.92|132.84|253
1637753110000|2021-11-24 11:25:10|132.94|132.86|132.98|132.92|133.08|132.94|132.94|132.86|4383
1637753140000|2021-11-24 11:25:40|133.02|132.94|133.04|132.98|133.08|132.98|133.02|132.94|3989
1637753150000|2021-11-24 11:25:50|133.1||133.08||133.12||133.04||12796
1637753160000|2021-11-24 11:26:00|133.1|133|133.1|133.02|133.1|133.02|133.1|133|1716
1637753170000|2021-11-24 11:26:10|133.08||133.1||133.12||133.08||1001
1637753180000|2021-11-24 11:26:20|133.08|132.98|133.06|133|133.08|133|133.06|132.98|2034
1637753200000|2021-11-24 11:26:40|133.04|132.98|133.04|132.94|133.04|132.98|133.04|132.92|2525
1637753210000|2021-11-24 11:26:50|133.02|132.92|132.96|132.84|133.02|132.92|132.96|132.84|653
1637753220000|2021-11-24 11:27:00||132.86||132.86||132.86||132.86|0
1637753230000|2021-11-24 11:27:10|133||132.96||133||132.96||0
1637753240000|2021-11-24 11:27:20|132.94|132.9|132.92|132.86|132.94|132.9|132.92|132.86|4782
1637753250000|2021-11-24 11:27:30|132.9|132.84|132.88|132.8|132.9|132.84|132.88|132.8|5412
1637753260000|2021-11-24 11:27:40||132.78||132.78||132.78||132.78|35
1637753270000|2021-11-24 11:27:50||132.76||132.78||132.78||132.76|0
1637753280000|2021-11-24 11:28:00|||||||||11377
1637753290000|2021-11-24 11:28:10|132.9|132.8|132.88|132.8|132.94|132.86|132.88|132.76|7426
1637753300000|2021-11-24 11:28:20|132.9|132.82|132.92|132.84|132.94|132.84|132.9|132.82|80
1637753320000|2021-11-24 11:28:40|132.9|132.8|132.76|132.66|132.9|132.8|132.76|132.66|578
1637753330000|2021-11-24 11:28:50|132.78|132.68|132.76|132.66|132.78|132.7|132.76|132.64|1000
1637753340000|2021-11-24 11:29:00||132.68||132.68||132.68||132.68|0
1637753350000|2021-11-24 11:29:10|132.74||132.74||132.76||132.74||1075
1637753380000|2021-11-24 11:29:40|132.78|132.7|132.8|132.74|132.84|132.74|132.76|132.7|346
1637753390000|2021-11-24 11:29:50|132.76|132.72|132.8|132.74|132.8|132.76|132.76|132.7|396
1637753400000|2021-11-24 11:30:00|132.76|132.76|132.82|132.74|132.84|132.76|132.76|132.74|66
1637753410000|2021-11-24 11:30:10|132.84||132.84||132.84||132.84||0
1637753420000|2021-11-24 11:30:20|132.86|132.76|132.84|132.78|132.9|132.78|132.84|132.76|39
1637753430000|2021-11-24 11:30:30|132.88|132.8|132.88|132.8|132.88|132.8|132.88|132.8|377
1637753440000|2021-11-24 11:30:40|||||||||1380
1637753450000|2021-11-24 11:30:50|||||||||183
1637753470000|2021-11-24 11:31:10|||||||||516
1637753520000|2021-11-24 11:32:00|132.86||132.86||132.86||132.86||4064
1637753550000|2021-11-24 11:32:30|||||||||1000
1637753570000|2021-11-24 11:32:50|132.88||132.88||132.88||132.88||4
1637753590000|2021-11-24 11:33:10||132.82||132.82||132.82||132.82|0
1637753600000|2021-11-24 11:33:20||132.84||132.84||132.84||132.84|0
1637753620000|2021-11-24 11:33:40|132.9|132.86|132.9|132.84|132.9|132.86|132.86|132.8|4888
1637753630000|2021-11-24 11:33:50|||||||||1891
1637753670000|2021-11-24 11:34:30|||||||||2237
1637753680000|2021-11-24 11:34:40|132.88|132.82|132.82|132.74|132.9|132.84|132.8|132.72|9107
1637753690000|2021-11-24 11:34:50|132.84|132.76|132.84|132.76|132.86|132.76|132.84|132.76|0
1637753700000|2021-11-24 11:35:00|||||||||3738
1637753710000|2021-11-24 11:35:10|132.8|132.74|132.8|132.72|132.8|132.74|132.8|132.72|0
1637753720000|2021-11-24 11:35:20|132.78|132.74|132.78|132.74|132.78|132.74|132.78|132.74|299
1637753730000|2021-11-24 11:35:30|132.8||132.8||132.8||132.8||16
1637753740000|2021-11-24 11:35:40|132.78|132.72|132.78|132.7|132.8|132.72|132.74|132.66|3501
1637753750000|2021-11-24 11:35:50|132.76||132.76||132.76||132.76||0
1637753770000|2021-11-24 11:36:10|||||||||895
1637753800000|2021-11-24 11:36:40|132.78|132.72|132.8|132.72|132.8|132.74|132.78|132.7|1545
1637753810000|2021-11-24 11:36:50|132.82|132.74|132.8|132.76|132.84|132.76|132.8|132.72|870
1637753820000|2021-11-24 11:37:00|132.82|132.78|132.84|132.78|132.86|132.78|132.82|132.78|345
1637753830000|2021-11-24 11:37:10|132.82|132.76|132.78|132.74|132.82|132.76|132.78|132.74|3107
1637753840000|2021-11-24 11:37:20|132.82|132.7|132.76|132.68|132.82|132.7|132.76|132.68|2657
1637753850000|2021-11-24 11:37:30|||||||||2000
1637753880000|2021-11-24 11:38:00|132.74|132.66|132.74|132.68|132.76|132.74|132.68|132.64|5600
1637753890000|2021-11-24 11:38:10|132.72|132.64|132.7|132.64|132.72|132.64|132.7|132.64|6
1637753900000|2021-11-24 11:38:20|132.68|132.6|132.66|132.6|132.68|132.6|132.66|132.54|5079
1637753910000|2021-11-24 11:38:30|132.7|132.62|132.76|132.7|132.76|132.7|132.7|132.62|3000
1637753920000|2021-11-24 11:38:40|132.78|132.72|132.86|132.76|132.88|132.76|132.78|132.72|422
1637753950000|2021-11-24 11:39:10|132.84|132.74|132.82|132.72|132.84|132.74|132.82|132.72|0
1637753960000|2021-11-24 11:39:20|132.8||132.8||132.8||132.8||450
1637753980000|2021-11-24 11:39:40|132.78|132.7|132.8|132.72|132.8|132.72|132.78|132.7|0
1637753990000|2021-11-24 11:39:50|132.78|132.7|132.78|132.72|132.78|132.72|132.78|132.66|7589
1637754000000|2021-11-24 11:40:00|132.76|132.74|132.82|132.76|132.86|132.76|132.74|132.72|2928
1637754010000|2021-11-24 11:40:10|132.86||132.86||132.86||132.86||247
1637754020000|2021-11-24 11:40:20|132.84||132.84||132.84||132.84||0
1637754040000|2021-11-24 11:40:40|||||||||2992
1637754060000|2021-11-24 11:41:00|132.86|132.78|132.9|132.82|132.94|132.84|132.84|132.78|5816
1637754080000|2021-11-24 11:41:20|132.88||132.92||132.92||132.88||0
1637754090000|2021-11-24 11:41:30|||||||||2000
1637754100000|2021-11-24 11:41:40|132.94|132.84|132.96|132.88|133|132.92|132.94|132.84|0
1637754110000|2021-11-24 11:41:50|132.98|132.9|132.94|132.9|133|132.92|132.94|132.88|7126
1637754140000|2021-11-24 11:42:20|132.92|132.88|133.02|132.92|133.08|133|132.92|132.84|15709
1637754170000|2021-11-24 11:42:50||132.96||132.96||132.96||132.96|0
1637754180000|2021-11-24 11:43:00|||||||||76203
1637754190000|2021-11-24 11:43:10|133.06||133.04||133.06||133.04||1101
1637754200000|2021-11-24 11:43:20||132.98||132.98||132.98||132.98|0
1637754210000|2021-11-24 11:43:30||133||133||133||133|5010
1637754220000|2021-11-24 11:43:40|133.08|133.02|133.16|133.06|133.18|133.06|133.08|133.02|6
1637754230000|2021-11-24 11:43:50|133.18|133.08|133.22|133.1|133.24|133.1|133.18|133.08|0
1637754240000|2021-11-24 11:44:00|133.24|133.12|133.28|133.2|133.36|133.22|133.24|133.12|1500
1637754250000|2021-11-24 11:44:10|133.26|133.18|133.26|133.2|133.26|133.2|133.26|133.18|100
1637754260000|2021-11-24 11:44:20||133.18||133.18||133.18||133.18|3899
1637754280000|2021-11-24 11:44:40|||||||||19033
1637754290000|2021-11-24 11:44:50|133.28|133.26|133.24|133.2|133.32|133.26|133.24|133.16|19542
1637754300000|2021-11-24 11:45:00|133.16|133.18|133.24|133.14|133.24|133.18|133.16|133.1|10297
1637754320000|2021-11-24 11:45:20|133.22|133.12|133.14|133.06|133.22|133.12|133.14|133.06|2017
1637754350000|2021-11-24 11:45:50|133.12|133.04|133.12|133.02|133.12|133.04|133.12|133.02|2513
1637754360000|2021-11-24 11:46:00|||||||||364
1637754370000|2021-11-24 11:46:10|133.08|132.98|133.06|132.96|133.08|132.98|133.06|132.94|1290
1637754400000|2021-11-24 11:46:40|||||||||22422
1637754410000|2021-11-24 11:46:50|133.08|133.06|133.12|133.08|133.14|133.08|133.08|133.06|22410
1637754420000|2021-11-24 11:47:00|133.14||133.14||133.16||133.14||1000
1637754440000|2021-11-24 11:47:20|133.16|133.1|133.16|133.1|133.16|133.1|133.16|133.1|1000
1637754480000|2021-11-24 11:48:00|||||||||18117
1637754490000|2021-11-24 11:48:10|133.2|133.12|133.2|133.12|133.2|133.12|133.2|133.12|454
1637754540000|2021-11-24 11:49:00|133.22|133.14|133.28|133.18|133.36|133.26|133.2|133.14|19953
1637754550000|2021-11-24 11:49:10|133.3|133.2|133.06|132.98|133.32|133.28|133.06|132.96|23024
1637754560000|2021-11-24 11:49:20||133||133||133||132.98|4480
1637754580000|2021-11-24 11:49:40||132.98||133||133||132.98|0
1637754600000|2021-11-24 11:50:00|133.04||133.06||133.06||133.04||439
1637754630000|2021-11-24 11:50:30|133.1|133.02|132.98|132.92|133.12|133.06|132.98|132.88|23439
1637754640000|2021-11-24 11:50:40|133|132.94|133.04|132.94|133.04|132.94|133|132.94|282
1637754650000|2021-11-24 11:50:50|||||||||11054
1637754660000|2021-11-24 11:51:00|133|132.96|133.04|132.98|133.04|132.98|133|132.96|560
1637754670000|2021-11-24 11:51:10||132.94||132.94||132.94||132.94|16
1637754680000|2021-11-24 11:51:20|133.08|132.96|133.1|133|133.14|133|133.08|132.94|217
1637754690000|2021-11-24 11:51:30|133.08|132.98|133.02|132.94|133.1|132.98|133|132.92|1320
1637754700000|2021-11-24 11:51:40|133.06|132.96|133.08|133|133.08|133|133.04|132.96|0
1637754710000|2021-11-24 11:51:50|133.1|133.02|133.08|133.04|133.12|133.08|133.08|133.02|15000
1637754720000|2021-11-24 11:52:00||133.06||133.04||133.06||133.04|0
1637754730000|2021-11-24 11:52:10|||||||||11764
1637754740000|2021-11-24 11:52:20|133.04|133|133.02|132.98|133.04|133|133.02|132.94|2723
1637754760000|2021-11-24 11:52:40|133.04|133|133.1|133.04|133.14|133.04|133.04|133|512
1637754780000|2021-11-24 11:53:00|133.12||133.14||133.14||133.12||2
1637754790000|2021-11-24 11:53:10|133.16|133.06|133.16|133.1|133.18|133.1|133.16|133.06|15000
1637754800000|2021-11-24 11:53:20|133.18||133.18||133.18||133.16||0
1637754810000|2021-11-24 11:53:30|||||||||1000
1637754820000|2021-11-24 11:53:40|133.14|133.08|133.04|132.98|133.14|133.08|133.04|132.98|14054
1637754840000|2021-11-24 11:54:00|||||||||3103
1637754850000|2021-11-24 11:54:10|||||||||58
1637754890000|2021-11-24 11:54:50|133.06|133|133.04|132.98|133.1|133|133.04|132.98|14357
1637754910000|2021-11-24 11:55:10|133.02|132.94|133.02|132.94|133.02|132.94|133|132.92|765
1637754920000|2021-11-24 11:55:20|133||132.98||133||132.98||0
1637754940000|2021-11-24 11:55:40|||||||||1020
1637754950000|2021-11-24 11:55:50|132.96|132.92|132.96|132.92|132.96|132.92|132.96|132.92|1929
1637754960000|2021-11-24 11:56:00|132.94|132.9|132.94|132.88|133.02|132.94|132.88|132.8|20899
1637754970000|2021-11-24 11:56:10|132.92|132.84|132.92|132.88|132.92|132.88|132.92|132.84|0
1637754990000|2021-11-24 11:56:30|132.88|132.84|132.94|132.86|132.96|132.94|132.88|132.84|11473
1637755000000|2021-11-24 11:56:40|132.92|132.82|132.88|132.82|132.92|132.82|132.88|132.82|0
1637755010000|2021-11-24 11:56:50|132.86|132.78|132.78|132.68|132.86|132.78|132.78|132.66|2390
1637755020000|2021-11-24 11:57:00|132.76|132.66|132.76|132.68|132.76|132.7|132.7|132.62|6454
1637755040000|2021-11-24 11:57:20|||||||||753
1637755050000|2021-11-24 11:57:30|132.8|132.7|132.8|132.74|132.8|132.74|132.8|132.7|7970
1637755060000|2021-11-24 11:57:40|132.82|132.76|132.92|132.82|132.94|132.84|132.82|132.76|450
1637755070000|2021-11-24 11:57:50|132.94|132.84|132.92|132.84|132.94|132.84|132.92|132.84|0
1637755080000|2021-11-24 11:58:00||132.82||132.84||132.84||132.82|0
1637755090000|2021-11-24 11:58:10|132.9|132.82|132.8|132.7|132.9|132.82|132.8|132.7|740
1637755110000|2021-11-24 11:58:30|132.78|132.72|132.86|132.74|132.86|132.74|132.78|132.72|16704
1637755120000|2021-11-24 11:58:40|132.84||132.86||132.86||132.84||0
1637755140000|2021-11-24 11:59:00|132.88|132.76|132.86|132.78|132.88|132.86|132.86|132.76|1561
1637755150000|2021-11-24 11:59:10||132.76||132.8||132.8||132.76|0
1637755160000|2021-11-24 11:59:20|132.88|132.76|132.88|132.8|132.88|132.8|132.88|132.76|0
1637755170000|2021-11-24 11:59:30||132.82||132.8||132.82||132.8|220
1637755180000|2021-11-24 11:59:40|132.86|132.78|132.86|132.78|132.88|132.8|132.86|132.76|0
1637755190000|2021-11-24 11:59:50||132.76||132.76||132.76||132.76|0
1637755200000|2021-11-24 12:00:00|132.84|132.78|132.84|132.78|132.84|132.8|132.84|132.78|1119
1637755220000|2021-11-24 12:00:20|132.86|132.8|132.86|132.82|132.86|132.82|132.84|132.8|2097
1637755230000|2021-11-24 12:00:30|132.88|132.84|132.9|132.86|132.9|132.86|132.88|132.84|911
1637755240000|2021-11-24 12:00:40|||||||||10000
1637755260000|2021-11-24 12:01:00|132.96|132.88|133|132.92|133.04|132.96|132.96|132.88|1455
1637755270000|2021-11-24 12:01:10|133.04|132.94|133|132.94|133.04|132.96|133|132.92|1131
1637755280000|2021-11-24 12:01:20|133.04|132.96|133.04|132.96|133.04|132.96|133.04|132.96|0
1637755300000|2021-11-24 12:01:40|133.02||133.02||133.02||133.02||0
1637755320000|2021-11-24 12:02:00|133.06|133|133.12|133.04|133.14|133.04|133.06|133|1512
1637755330000|2021-11-24 12:02:10|133.14|133.06|133.18|133.08|133.2|133.08|133.14|133.06|3019
1637755340000|2021-11-24 12:02:20|133.2|133.1|133.3|133.2|133.3|133.24|133.2|133.1|5266
1637755350000|2021-11-24 12:02:30|133.28|133.22|133.32|133.24|133.32|133.24|133.28|133.22|1500
1637755380000|2021-11-24 12:03:00|133.28|133.22|133.28|133.2|133.32|133.22|133.24|133.18|4421
1637755390000|2021-11-24 12:03:10|133.3|133.22|133.42|133.3|133.44|133.3|133.3|133.22|182
1637755410000|2021-11-24 12:03:30|133.4|133.32|133.36|133.3|133.4|133.32|133.3|133.22|20252
1637755420000|2021-11-24 12:03:40|133.34|133.32|133.36|133.3|133.36|133.32|133.34|133.3|0
1637755440000|2021-11-24 12:04:00|133.34|133.28|133.34|133.3|133.34|133.3|133.34|133.28|7688
1637755450000|2021-11-24 12:04:10|133.36||133.36||133.36||133.36||0
1637755460000|2021-11-24 12:04:20|133.34|133.28|133.34|133.28|133.34|133.28|133.34|133.28|12426
1637755470000|2021-11-24 12:04:30|||||||||4000
1637755490000|2021-11-24 12:04:50||133.3||133.3||133.3||133.3|0
1637755500000|2021-11-24 12:05:00|133.36|133.28|133.36|133.34|133.4|133.34|133.36|133.24|9033
1637755510000|2021-11-24 12:05:10|133.4|133.36|133.4|133.34|133.4|133.36|133.4|133.34|1802
1637755520000|2021-11-24 12:05:20|133.44|133.36|133.46|133.4|133.5|133.4|133.44|133.36|2110
1637755540000|2021-11-24 12:05:40|133.44|133.38|133.42|133.34|133.44|133.38|133.42|133.34|657
1637755550000|2021-11-24 12:05:50|133.4|133.3|133.42|133.34|133.44|133.34|133.38|133.26|4106
1637755560000|2021-11-24 12:06:00|133.44|133.36|133.44|133.38|133.44|133.38|133.44|133.36|1
1637755570000|2021-11-24 12:06:10|133.42|133.36|133.34|133.28|133.42|133.36|133.32|133.22|7614
1637755580000|2021-11-24 12:06:20|133.32|133.24|133.3|133.22|133.34|133.24|133.3|133.22|1500
1637755590000|2021-11-24 12:06:30||133.24||133.24||133.24||133.24|0
1637755620000|2021-11-24 12:07:00|133.32||133.32||133.32||133.32||1280
1637755660000|2021-11-24 12:07:40||133.26||133.26||133.28||133.26|0
1637755670000|2021-11-24 12:07:50|133.3|133.24|133.16|133.06|133.3|133.24|133.16|133.04|12973
1637755680000|2021-11-24 12:08:00|133.18||133.18||133.18||133.18||0
1637755700000|2021-11-24 12:08:20|133.16||133.14||133.16||133.14||0
1637755710000|2021-11-24 12:08:30|133.16|133.08|133.24|133.18|133.24|133.2|133.16|133.08|3560
1637755720000|2021-11-24 12:08:40|133.22|133.14|133.22|133.14|133.22|133.14|133.22|133.14|1553
1637755730000|2021-11-24 12:08:50|133.2|133.1|133.14|133.04|133.2|133.1|133.14|133.04|2804
1637755740000|2021-11-24 12:09:00|133.16|133.06|133.24|133.14|133.26|133.18|133.16|133.06|25759
1637755750000|2021-11-24 12:09:10|133.26|133.16|133.26|133.18|133.26|133.18|133.26|133.16|0
1637755760000|2021-11-24 12:09:20|||||||||1098
1637755800000|2021-11-24 12:10:00|133.3|133.2|133.28|133.22|133.32|133.22|133.28|133.2|19084
1637755810000|2021-11-24 12:10:10||133.2||133.22||133.22||133.18|0
1637755830000|2021-11-24 12:10:30|133.26||133.28||133.28||133.26||0
1637755850000|2021-11-24 12:10:50|133.32|133.24|133.32|133.26|133.32|133.26|133.32|133.24|353
1637755860000|2021-11-24 12:11:00||133.28||133.28||133.28||133.28|4500
1637755870000|2021-11-24 12:11:10|133.36|133.3|133.42|133.32|133.46|133.36|133.36|133.3|3609
1637755880000|2021-11-24 12:11:20||133.34||133.34||133.34||133.34|0
1637755890000|2021-11-24 12:11:30|133.4|133.32|133.42|133.32|133.42|133.32|133.38|133.32|0
1637755900000|2021-11-24 12:11:40|133.4||133.42||133.42||133.4||449
1637755910000|2021-11-24 12:11:50|133.4|133.34|133.38|133.32|133.4|133.34|133.38|133.32|4244
1637755920000|2021-11-24 12:12:00|133.4|133.34|133.42|133.34|133.46|133.36|133.4|133.34|0
1637755930000|2021-11-24 12:12:10|||||||||7451
1637755940000|2021-11-24 12:12:20|133.4|133.32|133.38|133.32|133.4|133.32|133.36|133.3|8287
1637755950000|2021-11-24 12:12:30|133.4||133.4||133.4||133.4||0
1637755980000|2021-11-24 12:13:00|133.38|133.3|133.38|133.3|133.38|133.3|133.38|133.3|682
1637756000000|2021-11-24 12:13:20|133.4|133.32|133.4|133.32|133.4|133.32|133.4|133.32|400
1637756010000|2021-11-24 12:13:30|133.38|133.3|133.36|133.28|133.38|133.3|133.26|133.18|10052
1637756030000|2021-11-24 12:13:50|133.38|133.3|133.4|133.32|133.42|133.32|133.38|133.3|10
1637756040000|2021-11-24 12:14:00|133.42||133.42||133.42||133.42||0
1637756050000|2021-11-24 12:14:10||133.34||133.36||133.36||133.32|10180
1637756070000|2021-11-24 12:14:30|133.4|133.32|133.4|133.32|133.4|133.32|133.4|133.32|0
1637756080000|2021-11-24 12:14:40|133.42||133.4||133.42||133.4||0
1637756100000|2021-11-24 12:15:00|133.42|133.34|133.42|133.32|133.42|133.36|133.42|133.32|806
1637756110000|2021-11-24 12:15:10|133.4|133.34|133.4|133.34|133.4|133.34|133.4|133.34|0
1637756130000|2021-11-24 12:15:30|133.38|133.32|133.3|133.22|133.38|133.32|133.3|133.22|9745
1637756140000|2021-11-24 12:15:40|133.28|133.2|133.24|133.14|133.28|133.2|133.24|133.14|3605
1637756150000|2021-11-24 12:15:50|133.26|133.3|133.22|133.14|133.32|133.3|133.22|133.14|25000
1637756160000|2021-11-24 12:16:00|133.24|133.24|133.24|133.16|133.28|133.24|133.24|133.16|45718
1637756170000|2021-11-24 12:16:10|133.22|133.18|133.22|133.14|133.22|133.18|133.22|133.14|3
1637756180000|2021-11-24 12:16:20|133.24|133.16|133.22|133.16|133.24|133.16|133.22|133.16|0
1637756190000|2021-11-24 12:16:30||133.14||133.14||133.14||133.14|0
1637756220000|2021-11-24 12:17:00|133.24|133.16|133.24|133.2|133.24|133.2|133.24|133.16|5163
1637756230000|2021-11-24 12:17:10||133.16||133.18||133.18||133.16|0
1637756240000|2021-11-24 12:17:20||133.2||133.22||133.22||133.2|0
1637756250000|2021-11-24 12:17:30||133.2||133.2||133.2||133.2|0
1637756270000|2021-11-24 12:17:50||133.22||133.2||133.22||133.2|0
1637756280000|2021-11-24 12:18:00||133.22||133.22||133.22||133.22|87
1637756300000|2021-11-24 12:18:20||133.2||133.2||133.2||133.2|468
1637756320000|2021-11-24 12:18:40|||||||||114
1637756330000|2021-11-24 12:18:50||133.22||133.2||133.22||133.2|0
1637756340000|2021-11-24 12:19:00|133.28|133.22|133.46|133.38|133.46|133.38|133.28|133.22|14260
1637756350000|2021-11-24 12:19:10||133.36||133.36||133.36||133.36|0
1637756360000|2021-11-24 12:19:20|133.44|133.34|133.46|133.36|133.46|133.36|133.42|133.34|250
1637756370000|2021-11-24 12:19:30|133.44|133.34|133.46|133.36|133.46|133.36|133.42|133.34|257
1637756390000|2021-11-24 12:19:50|133.5|133.38|133.52|133.42|133.52|133.42|133.46|133.38|4061
1637756410000|2021-11-24 12:20:10|133.5|133.4|133.48|133.38|133.5|133.4|133.48|133.38|0
1637756420000|2021-11-24 12:20:20|133.46|133.36|133.44|133.34|133.46|133.36|133.44|133.34|4512
1637756440000|2021-11-24 12:20:40|133.42|133.32|133.36|133.24|133.42|133.32|133.36|133.24|18089
1637756450000|2021-11-24 12:20:50|133.34||133.32||133.34||133.32||0
1637756460000|2021-11-24 12:21:00|133.3|133.26|133.3|133.24|133.3|133.26|133.3|133.24|0
1637756470000|2021-11-24 12:21:10|133.32|133.26|133.38|133.3|133.38|133.3|133.32|133.26|76217
1637756480000|2021-11-24 12:21:20|133.36|133.28|133.38|133.3|133.38|133.3|133.36|133.26|0
1637756500000|2021-11-24 12:21:40|133.36|133.28|133.36|133.3|133.38|133.3|133.36|133.26|75280
1637756520000|2021-11-24 12:22:00|133.38||133.36||133.38||133.36||0
1637756530000|2021-11-24 12:22:10|||||||||93737
1637756540000|2021-11-24 12:22:20|133.34|133.28|133.38|133.3|133.38|133.3|133.3|133.24|11950
1637756550000|2021-11-24 12:22:30|133.36|133.26|133.38|133.36|133.4|133.36|133.36|133.26|14999
1637756560000|2021-11-24 12:22:40|133.4|133.4|133.46|133.42|133.46|133.42|133.4|133.4|2698
1637756570000|2021-11-24 12:22:50|133.44|133.4|133.4|133.32|133.48|133.46|133.38|133.28|41184
1637756580000|2021-11-24 12:23:00|133.42|133.34|133.52|133.44|133.54|133.44|133.42|133.34|1802
1637756590000|2021-11-24 12:23:10|133.5|133.42|133.52|133.44|133.52|133.44|133.5|133.42|1000
1637756600000|2021-11-24 12:23:20|133.5||133.5||133.5||133.5||0
1637756610000|2021-11-24 12:23:30|133.52||133.52||133.52||133.52||0
1637756620000|2021-11-24 12:23:40|||||||||196
1637756630000|2021-11-24 12:23:50|133.5||133.5||133.5||133.5||0
1637756640000|2021-11-24 12:24:00|133.52|133.46|133.62|133.56|133.62|133.56|133.52|133.46|3355
1637756650000|2021-11-24 12:24:10|133.66|133.58|133.66|133.6|133.7|133.6|133.66|133.58|2752
1637756660000|2021-11-24 12:24:20||133.58||133.58||133.58||133.58|0
1637756680000|2021-11-24 12:24:40|133.64|133.56|133.64|133.58|133.64|133.58|133.64|133.54|2025
1637756730000|2021-11-24 12:25:30|133.62|133.56|133.6|133.54|133.62|133.56|133.6|133.54|1239
1637756750000|2021-11-24 12:25:50|||||||||867
1637756760000|2021-11-24 12:26:00|133.62|133.56|133.66|133.58|133.66|133.62|133.62|133.54|1259
1637756770000|2021-11-24 12:26:10|133.64||133.64||133.64||133.64||0
1637756780000|2021-11-24 12:26:20|133.66||133.66||133.66||133.66||0
1637756790000|2021-11-24 12:26:30|133.64||133.64||133.64||133.64||0
1637756800000|2021-11-24 12:26:40|133.66|133.56|133.6|133.54|133.66|133.56|133.6|133.54|1243
1637756810000|2021-11-24 12:26:50|133.58|133.52|133.6|133.52|133.6|133.52|133.54|133.52|2250
1637756830000|2021-11-24 12:27:10||133.54||133.54||133.54||133.54|1480
1637756860000|2021-11-24 12:27:40|133.62|133.6|133.74|133.66|133.76|133.66|133.62|133.6|1421
1637756870000|2021-11-24 12:27:50|133.76|133.74|133.76|133.66|133.8|133.74|133.74|133.66|8297
1637756880000|2021-11-24 12:28:00|133.78|133.68|133.8|133.7|133.82|133.7|133.78|133.68|0
1637756890000|2021-11-24 12:28:10|133.78|133.68|133.74|133.66|133.78|133.68|133.74|133.66|1677
1637756900000|2021-11-24 12:28:20|133.72||133.74||133.74||133.72||0
1637756910000|2021-11-24 12:28:30|133.72|133.64|133.72|133.62|133.72|133.66|133.72|133.62|30
1637756940000|2021-11-24 12:29:00|133.7|133.6|133.68|133.62|133.7|133.62|133.66|133.58|4054
1637756960000|2021-11-24 12:29:20|133.72|133.64|133.74|133.66|133.74|133.66|133.72|133.64|935
1637756980000|2021-11-24 12:29:40|133.72|133.64|133.64|133.56|133.72|133.64|133.64|133.54|0
1637757000000|2021-11-24 12:30:00|133.66|133.58|133.68|133.58|133.68|133.6|133.66|133.58|3411
1637757010000|2021-11-24 12:30:10||133.6||133.6||133.6||133.6|0
1637757020000|2021-11-24 12:30:20|133.66|133.56|133.64|133.56|133.66|133.56|133.6|133.54|1022
1637757030000|2021-11-24 12:30:30|133.66|133.58|133.64|133.58|133.68|133.6|133.64|133.58|0
1637757040000|2021-11-24 12:30:40|133.62|133.56|133.58|133.5|133.62|133.56|133.58|133.5|3593
1637757050000|2021-11-24 12:30:50|133.56|133.48|133.56|133.48|133.56|133.48|133.56|133.46|1000
1637757070000|2021-11-24 12:31:10|133.58|133.5|133.58|133.5|133.58|133.5|133.58|133.5|3476
1637757110000|2021-11-24 12:31:50|133.56|133.48|133.54|133.48|133.56|133.48|133.54|133.44|0
1637757120000|2021-11-24 12:32:00|133.52|133.44|133.46|133.38|133.56|133.44|133.46|133.36|980
1637757130000|2021-11-24 12:32:10||133.36||133.38||133.38||133.36|14890
1637757180000|2021-11-24 12:33:00|133.44|133.36|133.38|133.28|133.44|133.36|133.38|133.28|3349
1637757190000|2021-11-24 12:33:10|133.42|133.3|133.36|133.26|133.42|133.32|133.36|133.26|1500
1637757200000|2021-11-24 12:33:20||133.28||133.28||133.28||133.28|0
1637757220000|2021-11-24 12:33:40|133.34|133.26|133.24|133.18|133.34|133.26|133.24|133.16|3391
1637757230000|2021-11-24 12:33:50|133.2|133.14|133.1|133.02|133.24|133.14|133.1|133|38867
1637757240000|2021-11-24 12:34:00|133.14|133.04|133.14|133.06|133.18|133.1|133.1|133.04|14054
1637757250000|2021-11-24 12:34:10|133.16|133.08|133.28|133.22|133.3|133.22|133.16|133.08|49316
1637757260000|2021-11-24 12:34:20|133.26|133.2|133.24|133.14|133.26|133.2|133.14|133.06|23242
1637757270000|2021-11-24 12:34:30|133.22|133.1|133.16|133.06|133.22|133.1|133.16|133.04|2282
1637757280000|2021-11-24 12:34:40||133.04||133.06||133.06||133.04|0
1637757300000|2021-11-24 12:35:00|133.18|133.08|133.16|133.08|133.22|133.1|133.16|133.08|18131
1637757310000|2021-11-24 12:35:10|133.14|133.06|133.16|133.1|133.16|133.1|133.14|133.06|533
1637757320000|2021-11-24 12:35:20||133.08||133.08||133.08||133.08|300
1637757330000|2021-11-24 12:35:30|133.14|133.06|133.14|133.06|133.14|133.06|133.14|133.06|0
1637757340000|2021-11-24 12:35:40|133.16|133.08|133.16|133.08|133.16|133.08|133.16|133.08|200
1637757360000|2021-11-24 12:36:00|133.14|133.1|133.36|133.26|133.42|133.3|133.14|133.08|18582
1637757370000|2021-11-24 12:36:10||133.24||133.26||133.26||133.24|0
1637757400000|2021-11-24 12:36:40|||||||||4886
1637757420000|2021-11-24 12:37:00|133.4|133.28|133.4|133.28|133.4|133.3|133.4|133.28|0
1637757430000|2021-11-24 12:37:10|133.42|133.3|133.4|133.3|133.42|133.3|133.4|133.3|0
1637757440000|2021-11-24 12:37:20||133.28||133.28||133.28||133.28|0
1637757450000|2021-11-24 12:37:30|133.38|133.3|133.38|133.3|133.4|133.3|133.38|133.3|0
1637757480000|2021-11-24 12:38:00|133.36|133.28|133.34|133.28|133.36|133.28|133.34|133.28|3899
1637757490000|2021-11-24 12:38:10|133.36|133.3|133.36|133.3|133.36|133.3|133.36|133.3|0
1637757500000|2021-11-24 12:38:20|133.34||133.34||133.34||133.34||0
1637757510000|2021-11-24 12:38:30|133.36|133.32|133.36|133.26|133.46|133.36|133.36|133.26|5350
1637757520000|2021-11-24 12:38:40|133.34|133.28|133.34|133.28|133.34|133.28|133.34|133.28|0
1637757530000|2021-11-24 12:38:50||133.26||133.28||133.28||133.26|0
1637757540000|2021-11-24 12:39:00||133.32||133.32||133.32||133.32|0
1637757560000|2021-11-24 12:39:20|133.4|133.34|133.46|133.38|133.46|133.38|133.4|133.34|576
1637757570000|2021-11-24 12:39:30||133.4||133.38||133.4||133.38|0
1637757580000|2021-11-24 12:39:40||133.4||133.38||133.42||133.38|5270
1637757590000|2021-11-24 12:39:50||133.4||133.42||133.42||133.4|0
1637757610000|2021-11-24 12:40:10|133.5|133.44|133.5|133.42|133.56|133.46|133.5|133.42|2453
1637757620000|2021-11-24 12:40:20|133.54|133.44|133.58|133.5|133.58|133.5|133.5|133.44|2850
1637757630000|2021-11-24 12:40:30|133.56|133.48|133.54|133.48|133.56|133.48|133.54|133.48|0
1637757640000|2021-11-24 12:40:40|||||||||62
1637757670000|2021-11-24 12:41:10|133.58|133.5|133.66|133.6|133.7|133.62|133.58|133.5|0
1637757680000|2021-11-24 12:41:20|||||||||735
1637757690000|2021-11-24 12:41:30|||||||||13763
1637757700000|2021-11-24 12:41:40|133.64|133.62|133.62|133.58|133.64|133.62|133.62|133.58|4972
1637757710000|2021-11-24 12:41:50|||||||||7400
1637757720000|2021-11-24 12:42:00|133.64||133.66||133.66||133.64||5838
1637757730000|2021-11-24 12:42:10||133.6||133.6||133.6||133.6|0
1637757740000|2021-11-24 12:42:20|133.64|133.58|133.62|133.56|133.64|133.58|133.62|133.56|5874
1637757750000|2021-11-24 12:42:30|133.6|133.54|133.58|133.48|133.6|133.54|133.58|133.48|2193
1637757760000|2021-11-24 12:42:40||133.5||133.5||133.5||133.5|0
1637757820000|2021-11-24 12:43:40|133.56|133.48|133.36|133.3|133.56|133.48|133.36|133.28|13687
1637757830000|2021-11-24 12:43:50|133.34|133.28|133.36|133.3|133.36|133.3|133.34|133.28|3367
1637757840000|2021-11-24 12:44:00|133.38|133.34|133.42|133.36|133.42|133.36|133.38|133.34|14086
1637757850000|2021-11-24 12:44:10|||||||||64
1637757860000|2021-11-24 12:44:20|133.4|133.34|133.34|133.26|133.4|133.34|133.34|133.24|3109
1637757870000|2021-11-24 12:44:30|133.36|133.28|133.32|133.24|133.36|133.3|133.32|133.22|0
1637757880000|2021-11-24 12:44:40|133.34||133.36||133.36||133.34||0
1637757890000|2021-11-24 12:44:50|133.38|133.28|133.38|133.3|133.38|133.3|133.38|133.28|0
1637757910000|2021-11-24 12:45:10|133.4||133.4||133.42||133.4||7581
1637757930000|2021-11-24 12:45:30|133.38|133.32|133.42|133.34|133.42|133.34|133.38|133.32|0
1637757960000|2021-11-24 12:46:00|133.4|133.36|133.42|133.34|133.5|133.4|133.4|133.34|2864
1637757970000|2021-11-24 12:46:10|133.4||133.4||133.4||133.4||0
1637757980000|2021-11-24 12:46:20||133.32||133.32||133.32||133.28|2182
1637757990000|2021-11-24 12:46:30||133.34||133.34||133.34||133.34|0
1637758000000|2021-11-24 12:46:40|133.38|133.3|133.38|133.3|133.38|133.3|133.38|133.3|794
1637758020000|2021-11-24 12:47:00|133.36|133.26|133.16|133.12|133.36|133.26|133.14|133.06|26772
1637758030000|2021-11-24 12:47:10||133.1||133.1||133.1||133.1|0
1637758050000|2021-11-24 12:47:30|133.18|133.12|133.3|133.22|133.34|133.26|133.18|133.12|16077
1637758060000|2021-11-24 12:47:40|133.32|133.24|133.28|133.2|133.34|133.24|133.28|133.2|0
1637758070000|2021-11-24 12:47:50|133.3|133.22|133.28|133.2|133.3|133.22|133.28|133.2|0
1637758090000|2021-11-24 12:48:10|133.26|133.18|133.24|133.16|133.26|133.18|133.24|133.14|1369
1637758100000|2021-11-24 12:48:20||133.14||133.12||133.14||133.12|0
1637758110000|2021-11-24 12:48:30|133.22|133.14|133.2|133.1|133.22|133.14|133.2|133.1|324
1637758120000|2021-11-24 12:48:40|133.18|133.08|133.16|133.06|133.18|133.08|133.16|133.04|9576
1637758130000|2021-11-24 12:48:50|133.14|133.08|133.14|133.04|133.14|133.08|133.14|133.04|768
1637758140000|2021-11-24 12:49:00||133.06||133.06||133.06||133.06|1137
1637758150000|2021-11-24 12:49:10||133.1||133.1||133.1||133.1|2242
1637758160000|2021-11-24 12:49:20||133.06||133.06||133.06||133.06|0
1637758170000|2021-11-24 12:49:30|133.12||133.14||133.14||133.12||0
1637758200000|2021-11-24 12:50:00|133.16|133.08|133.14|133.08|133.16|133.1|133.14|133.06|1552
1637758210000|2021-11-24 12:50:10|133.16|133.1|133.18|133.1|133.22|133.1|133.16|133.1|996
1637758230000|2021-11-24 12:50:30|133.2|133.12|133.3|133.22|133.34|133.22|133.2|133.12|601
1637758250000|2021-11-24 12:50:50|133.32|133.24|133.34|133.26|133.34|133.26|133.32|133.24|2577
1637758260000|2021-11-24 12:51:00|133.36|133.28|133.38|133.3|133.38|133.3|133.34|133.28|1507
1637758270000|2021-11-24 12:51:10|133.36|133.28|133.34|133.24|133.36|133.28|133.34|133.22|2132
1637758280000|2021-11-24 12:51:20||133.26||133.24||133.26||133.24|7457
1637758290000|2021-11-24 12:51:30|||||||||2530
1637758300000|2021-11-24 12:51:40|133.36|133.22|133.34|133.22|133.36|133.26|133.34|133.22|3555
1637758310000|2021-11-24 12:51:50|133.32|133.24|133.3|133.22|133.32|133.24|133.3|133.2|0
1637758370000|2021-11-24 12:52:50||133.24||133.24||133.24||133.24|1
1637758380000|2021-11-24 12:53:00|133.32|133.26|133.46|133.38|133.52|133.4|133.32|133.26|3870
1637758390000|2021-11-24 12:53:10|133.48|133.4|133.48|133.4|133.5|133.42|133.48|133.4|0
1637758440000|2021-11-24 12:54:00|133.46||133.48||133.48||133.46||1491
1637758450000|2021-11-24 12:54:10|||||||||90
1637758480000|2021-11-24 12:54:40|133.46|133.38|133.48|133.38|133.48|133.42|133.42|133.36|6229
1637758500000|2021-11-24 12:55:00|133.46|133.36|133.48|133.4|133.48|133.4|133.46|133.36|2
1637758510000|2021-11-24 12:55:10||133.38||133.38||133.38||133.38|0
1637758520000|2021-11-24 12:55:20||133.42||133.4||133.42||133.4|0
1637758530000|2021-11-24 12:55:30|133.46|133.42|133.44|133.4|133.46|133.42|133.44|133.36|10061
1637758560000|2021-11-24 12:56:00|133.48|133.42|133.5|133.46|133.54|133.48|133.48|133.42|2793
1637758570000|2021-11-24 12:56:10|133.48|133.42|133.5|133.42|133.5|133.42|133.48|133.4|1563
1637758580000|2021-11-24 12:56:20|||||||||3216
1637758590000|2021-11-24 12:56:30|133.48|133.4|133.48|133.4|133.5|133.42|133.48|133.4|730
1637758610000|2021-11-24 12:56:50|||||||||5000
1637758650000|2021-11-24 12:57:30|133.5|133.42|133.5|133.42|133.5|133.42|133.5|133.42|150
1637758660000|2021-11-24 12:57:40|||||||||7
1637758710000|2021-11-24 12:58:30|133.48||133.5||133.5||133.48||80
1637758740000|2021-11-24 12:59:00|133.48||133.5||133.5||133.48||45
1637758770000|2021-11-24 12:59:30|133.52|133.44|133.6|133.52|133.62|133.52|133.52|133.44|1510
1637758780000|2021-11-24 12:59:40|||||||||2607
1637758800000|2021-11-24 13:00:00|133.58|133.54|133.56|133.48|133.58|133.56|133.52|133.46|7509
1637758810000|2021-11-24 13:00:10|133.54|133.46|133.54|133.46|133.56|133.48|133.54|133.42|3708
1637758820000|2021-11-24 13:00:20|133.52|133.44|133.54|133.46|133.54|133.46|133.52|133.44|90
1637758830000|2021-11-24 13:00:30|133.52|133.44|133.48|133.42|133.52|133.44|133.42|133.4|3667
1637758860000|2021-11-24 13:01:00|133.5|133.44|133.6|133.54|133.64|133.54|133.5|133.44|10375
1637758870000|2021-11-24 13:01:10|133.58|133.52|133.58|133.5|133.58|133.52|133.58|133.5|0
1637758900000|2021-11-24 13:01:40|||||||||13620
1637758910000|2021-11-24 13:01:50|133.56||133.58||133.58||133.56||116
1637758920000|2021-11-24 13:02:00|133.6|133.52|133.58|133.52|133.6|133.52|133.58|133.52|5
1637758930000|2021-11-24 13:02:10|133.6||133.6||133.6||133.6||0
1637758940000|2021-11-24 13:02:20||133.54||133.54||133.54||133.54|1070
1637758980000|2021-11-24 13:03:00|133.64|133.56|133.66|133.6|133.68|133.6|133.64|133.56|4432
1637758990000|2021-11-24 13:03:10|133.68|133.62|133.7|133.6|133.72|133.62|133.68|133.6|90
1637759000000|2021-11-24 13:03:20|133.72|133.62|133.7|133.62|133.76|133.66|133.7|133.6|4874
1637759020000|2021-11-24 13:03:40|133.68|133.6|133.62|133.52|133.68|133.6|133.62|133.52|2553
1637759030000|2021-11-24 13:03:50||133.54||133.5||133.54||133.5|0
1637759040000|2021-11-24 13:04:00|133.6|133.48|133.58|133.48|133.6|133.48|133.54|133.46|0
1637759050000|2021-11-24 13:04:10|133.54|133.52|133.62|133.56|133.66|133.58|133.54|133.52|16829
1637759060000|2021-11-24 13:04:20|133.64|133.54|133.58|133.5|133.64|133.54|133.58|133.48|1056
1637759070000|2021-11-24 13:04:30|133.56|133.46|133.54|133.46|133.56|133.46|133.54|133.44|1974
1637759080000|2021-11-24 13:04:40|133.56|133.48|133.58|133.48|133.68|133.56|133.56|133.48|6462
1637759090000|2021-11-24 13:04:50|133.6|133.5|133.58|133.48|133.64|133.52|133.58|133.48|2969
1637759100000|2021-11-24 13:05:00|133.6|133.5|133.66|133.56|133.68|133.56|133.6|133.5|2148
1637759110000|2021-11-24 13:05:10|133.68|133.62|133.62|133.52|133.7|133.64|133.62|133.52|4023
1637759120000|2021-11-24 13:05:20|133.6||133.58||133.6||133.58||0
1637759130000|2021-11-24 13:05:30|133.56|133.54|133.52|133.42|133.56|133.54|133.48|133.38|3395
1637759140000|2021-11-24 13:05:40|133.5|133.4|133.5|133.44|133.52|133.44|133.5|133.4|1280
1637759150000|2021-11-24 13:05:50|133.48|133.42|133.48|133.42|133.5|133.42|133.48|133.36|5490
1637759160000|2021-11-24 13:06:00||133.4||133.4||133.4||133.4|1874
1637759170000|2021-11-24 13:06:10|133.46|133.38|133.56|133.48|133.6|133.5|133.46|133.38|3752
1637759190000|2021-11-24 13:06:30|133.6|133.5|133.54|133.46|133.6|133.5|133.54|133.46|2854
1637759200000|2021-11-24 13:06:40|133.56|133.48|133.6|133.52|133.6|133.52|133.54|133.48|90
1637759220000|2021-11-24 13:07:00|133.58|133.5|133.44|133.36|133.58|133.5|133.42|133.36|18304
1637759230000|2021-11-24 13:07:10|133.46|133.38|133.46|133.4|133.5|133.42|133.38|133.3|8756
1637759240000|2021-11-24 13:07:20|133.44|133.42|133.42|133.34|133.44|133.42|133.38|133.28|14673
1637759250000|2021-11-24 13:07:30|133.44|133.36|133.42|133.34|133.44|133.38|133.42|133.32|1454
1637759260000|2021-11-24 13:07:40|133.44|133.36|133.44|133.36|133.44|133.36|133.44|133.36|0
1637759270000|2021-11-24 13:07:50||133.38||133.38||133.38||133.38|0
1637759280000|2021-11-24 13:08:00|133.46|133.4|133.22|133.14|133.46|133.42|133.22|133.12|32243
1637759290000|2021-11-24 13:08:10|133.24|133.18|133.24|133.16|133.32|133.2|133.22|133.1|30833
1637759300000|2021-11-24 13:08:20|133.22|133.14|133.18|133.12|133.24|133.16|133.16|133.1|2163
1637759310000|2021-11-24 13:08:30||133.1||133.1||133.1||133.1|12
1637759330000|2021-11-24 13:08:50|133.2|133.12|133.3|133.2|133.34|133.24|133.2|133.12|5607
1637759340000|2021-11-24 13:09:00|||||||||5125
1637759350000|2021-11-24 13:09:10|133.28|133.18|133.18|133.1|133.28|133.18|133.18|133.08|2187
1637759380000|2021-11-24 13:09:40|133.2|133.12|133.08|133|133.24|133.18|133.08|133|14192
1637759390000|2021-11-24 13:09:50|133.06|133.02|133.1|133.02|133.12|133.06|133.06|133.02|1890
1637759400000|2021-11-24 13:10:00|133.16|133.04|133.14|133.1|133.24|133.16|133.14|133.04|11461
1637759420000|2021-11-24 13:10:20|133.18|133.12|133.16|133.12|133.18|133.12|133.16|133.12|60
1637759460000|2021-11-24 13:11:00|133.18|133.14|133.3|133.22|133.34|133.22|133.18|133.14|9115
1637759470000|2021-11-24 13:11:10|133.28||133.26||133.3||133.26||0
1637759500000|2021-11-24 13:11:40|133.24|133.2|133.22|133.16|133.24|133.2|133.22|133.16|2684
1637759550000|2021-11-24 13:12:30|||||||||3730
1637759560000|2021-11-24 13:12:40|||||||||1000
1637759600000|2021-11-24 13:13:20|133.24|133.18|133.26|133.2|133.28|133.2|133.24|133.18|12560
1637759610000|2021-11-24 13:13:30|133.24||133.24||133.24||133.24||0
1637759650000|2021-11-24 13:14:10|133.26|133.22|133.14|133.08|133.26|133.22|133.14|133.06|13029
1637759660000|2021-11-24 13:14:20|133.18|133.1|133.24|133.16|133.26|133.22|133.18|133.1|9015
1637759690000|2021-11-24 13:14:50|133.22|133.14|133.24|133.16|133.24|133.16|133.22|133.14|0
1637759700000|2021-11-24 13:15:00|133.26|133.18|133.28|133.2|133.32|133.28|133.26|133.16|5920
1637759710000|2021-11-24 13:15:10|||||||||500
1637759720000|2021-11-24 13:15:20|133.32|133.22|133.3|133.24|133.32|133.24|133.3|133.22|3
1637759730000|2021-11-24 13:15:30|133.28|133.22|133.24|133.2|133.28|133.22|133.24|133.2|0
1637759740000|2021-11-24 13:15:40|133.22|133.16|133.16|133.14|133.22|133.16|133.16|133.14|2534
1637759760000|2021-11-24 13:16:00|133.18|133.16|133.14|133.08|133.2|133.16|133.14|133.08|82207
1637759770000|2021-11-24 13:16:10|133.18|133.1|133.16|133.1|133.18|133.1|133.16|133.1|2495
1637759780000|2021-11-24 13:16:20|133.18|133.22|133.24|133.18|133.24|133.22|133.18|133.08|82444
1637759820000|2021-11-24 13:17:00|133.28|133.2|133.34|133.26|133.36|133.26|133.28|133.2|3
1637759840000|2021-11-24 13:17:20|133.32|133.24|133.34|133.26|133.34|133.26|133.32|133.22|0
1637759850000|2021-11-24 13:17:30|133.36|133.3|133.36|133.3|133.38|133.32|133.36|133.3|1578
1637759860000|2021-11-24 13:17:40|||||||||200
1637759880000|2021-11-24 13:18:00|133.38|133.32|133.36|133.3|133.38|133.32|133.36|133.3|30
1637759890000|2021-11-24 13:18:10|133.38||133.38||133.38||133.38||1
1637759910000|2021-11-24 13:18:30||133.32||133.3||133.32||133.3|0
1637759920000|2021-11-24 13:18:40|133.36||133.36||133.36||133.36||0
1637759930000|2021-11-24 13:18:50||133.32||133.32||133.32||133.3|0
1637759940000|2021-11-24 13:19:00|133.38|133.34|133.38|133.36|133.38|133.36|133.38|133.34|5
1637759950000|2021-11-24 13:19:10|133.44|133.38|133.44|133.38|133.44|133.38|133.44|133.38|51
1637759970000|2021-11-24 13:19:30|133.42|133.42|133.44|133.4|133.44|133.42|133.42|133.36|12532
1637759980000|2021-11-24 13:19:40|||||||||927
1637759990000|2021-11-24 13:19:50|133.48|133.42|133.34|133.26|133.5|133.42|133.34|133.26|13164
1637760000000|2021-11-24 13:20:00|133.32|133.24|133.28|133.18|133.34|133.26|133.26|133.18|1862
1637760010000|2021-11-24 13:20:10|133.3|133.2|133.32|133.22|133.34|133.22|133.3|133.18|0
1637760020000|2021-11-24 13:20:20|133.34|133.24|133.3|133.22|133.34|133.26|133.3|133.22|0
1637760030000|2021-11-24 13:20:30||133.24||133.24||133.24||133.24|0
1637760050000|2021-11-24 13:20:50|133.32|133.26|133.38|133.26|133.4|133.3|133.32|133.26|2039
1637760060000|2021-11-24 13:21:00|133.36|133.3|133.38|133.3|133.38|133.3|133.36|133.3|0
1637760070000|2021-11-24 13:21:10|133.36||133.38||133.38||133.36||0
1637760080000|2021-11-24 13:21:20|133.36|133.28|133.12|133|133.36|133.28|133.12|133|43792
1637760090000|2021-11-24 13:21:30|133.16|133.02|133.18|133.08|133.18|133.08|133.16|133.02|3263
1637760120000|2021-11-24 13:22:00|133.22|133.1|133.22|133.12|133.24|133.12|133.18|133.1|1510
1637760130000|2021-11-24 13:22:10||133.1||133.08||133.1||133.08|0
1637760140000|2021-11-24 13:22:20||133.1||133.1||133.1||133.1|0
1637760150000|2021-11-24 13:22:30|133.24|133.12|133.24|133.16|133.24|133.16|133.24|133.12|2606
1637760160000|2021-11-24 13:22:40|133.26|133.18|133.26|133.2|133.3|133.2|133.26|133.16|1449
1637760170000|2021-11-24 13:22:50|133.28|133.22|133.3|133.22|133.3|133.22|133.28|133.2|0
1637760180000|2021-11-24 13:23:00|133.32||133.32||133.32||133.32||0
1637760210000|2021-11-24 13:23:30|133.3||133.3||133.3||133.3||0
1637760220000|2021-11-24 13:23:40|133.32||133.32||133.32||133.32||0
1637760240000|2021-11-24 13:24:00|133.3|133.2|133.3|133.22|133.3|133.22|133.26|133.2|1740
1637760300000|2021-11-24 13:25:00|133.32|133.24|133.34|133.28|133.34|133.3|133.32|133.24|9687
1637760310000|2021-11-24 13:25:10|133.38|133.3|133.4|133.34|133.4|133.34|133.38|133.3|2434
1637760320000|2021-11-24 13:25:20||133.36||133.34||133.36||133.34|0
1637760330000|2021-11-24 13:25:30|133.44|133.36|133.44|133.36|133.46|133.36|133.44|133.36|278
1637760340000|2021-11-24 13:25:40|133.46|133.38|133.44|133.38|133.46|133.38|133.44|133.38|20
1637760350000|2021-11-24 13:25:50|133.48|133.4|133.44|133.42|133.54|133.42|133.44|133.4|969
1637760360000|2021-11-24 13:26:00|133.5|133.44|133.62|133.52|133.62|133.52|133.5|133.44|9
1637760380000|2021-11-24 13:26:20|133.6|133.5|133.58|133.52|133.6|133.52|133.58|133.5|1483
1637760400000|2021-11-24 13:26:40|133.56|133.5|133.56|133.5|133.56|133.52|133.56|133.5|0
1637760410000|2021-11-24 13:26:50|133.54|133.48|133.52|133.38|133.54|133.48|133.52|133.38|5348
1637760420000|2021-11-24 13:27:00|133.5|133.36|133.44|133.36|133.5|133.36|133.44|133.36|0
1637760430000|2021-11-24 13:27:10||133.34||133.38||133.38||133.34|30
1637760450000|2021-11-24 13:27:30|||||||||7676
1637760480000|2021-11-24 13:28:00|133.48|133.4|133.52|133.42|133.52|133.42|133.48|133.38|1581
1637760510000|2021-11-24 13:28:30|||||||||140
1637760540000|2021-11-24 13:29:00|133.54|133.44|133.56|133.46|133.58|133.46|133.54|133.44|2182
1637760550000|2021-11-24 13:29:10|133.58|133.48|133.54|133.46|133.66|133.54|133.54|133.46|1915
1637760560000|2021-11-24 13:29:20|133.56|133.48|133.56|133.48|133.56|133.48|133.56|133.48|0
1637760580000|2021-11-24 13:29:40||133.52||133.48||133.52||133.48|2012
1637760590000|2021-11-24 13:29:50|133.6|133.5|133.6|133.5|133.64|133.5|133.6|133.5|1761
1637760610000|2021-11-24 13:30:10||133.52||133.52||133.52||133.52|0
1637760620000|2021-11-24 13:30:20|133.58||133.6||133.6||133.58||0
1637760630000|2021-11-24 13:30:30|133.58|133.54|133.58|133.48|133.6|133.54|133.54|133.48|3255
1637760650000|2021-11-24 13:30:50||133.5||133.5||133.5||133.5|0
1637760660000|2021-11-24 13:31:00||133.52||133.52||133.54||133.52|6253
1637760670000|2021-11-24 13:31:10|133.56|133.54|133.54|133.48|133.58|133.54|133.54|133.48|2891
1637760680000|2021-11-24 13:31:20|133.58|133.5|133.58|133.5|133.6|133.5|133.58|133.5|4304
1637760710000|2021-11-24 13:31:50||133.48||133.48||133.48||133.48|360
1637760720000|2021-11-24 13:32:00|133.6|133.5|133.58|133.5|133.6|133.5|133.58|133.5|720
1637760740000|2021-11-24 13:32:20|||||||||868
1637760750000|2021-11-24 13:32:30|133.6|133.52|133.58|133.52|133.6|133.52|133.58|133.52|0
1637760760000|2021-11-24 13:32:40|133.6||133.6||133.6||133.6||0
1637760780000|2021-11-24 13:33:00|133.58|133.54|133.58|133.48|133.58|133.54|133.58|133.48|1524
1637760790000|2021-11-24 13:33:10|133.56|133.46|133.38|133.28|133.56|133.48|133.38|133.28|6004
1637760800000|2021-11-24 13:33:20|133.36|133.26|133.38|133.3|133.38|133.3|133.34|133.24|0
1637760820000|2021-11-24 13:33:40|133.36||133.34||133.36||133.34||0
1637760830000|2021-11-24 13:33:50|133.36||133.36||133.36||133.36||0
1637760840000|2021-11-24 13:34:00|133.38|133.32|133.38|133.3|133.42|133.32|133.38|133.3|3161
1637760850000|2021-11-24 13:34:10||133.32||133.32||133.32||133.32|0
1637760860000|2021-11-24 13:34:20|133.36||133.36||133.36||133.36||0
1637760870000|2021-11-24 13:34:30|||||||||141
1637760880000|2021-11-24 13:34:40|133.38||133.38||133.38||133.38||0
1637760900000|2021-11-24 13:35:00|133.42|133.3|133.34|133.26|133.42|133.3|133.32|133.2|1747
1637760910000|2021-11-24 13:35:10|133.36|133.28|133.38|133.28|133.38|133.28|133.36|133.28|0
1637760920000|2021-11-24 13:35:20|133.36||133.36||133.36||133.36||0
1637760930000|2021-11-24 13:35:30|133.38|133.3|133.5|133.4|133.54|133.44|133.38|133.3|1251
1637760940000|2021-11-24 13:35:40|133.48|133.42|133.46|133.4|133.48|133.42|133.46|133.4|0
1637760950000|2021-11-24 13:35:50|133.42|133.38|133.38|133.32|133.42|133.38|133.36|133.28|2855
1637760960000|2021-11-24 13:36:00|133.36|133.3|133.3|133.22|133.36|133.3|133.28|133.2|10542
1637760970000|2021-11-24 13:36:10||133.24||133.22||133.24||133.22|0
1637760980000|2021-11-24 13:36:20||133.28||133.28||133.28||133.28|200
1637760990000|2021-11-24 13:36:30|133.32|133.3|133.4|133.32|133.42|133.34|133.32|133.3|7908
1637761000000|2021-11-24 13:36:40|133.42|133.34|133.46|133.36|133.46|133.38|133.42|133.34|0
1637761010000|2021-11-24 13:36:50|||||||||1482
1637761020000|2021-11-24 13:37:00|133.48|133.38|133.5|133.4|133.5|133.42|133.48|133.38|0
1637761030000|2021-11-24 13:37:10||133.42||133.42||133.42||133.42|100
1637761040000|2021-11-24 13:37:20|133.48|133.4|133.38|133.3|133.48|133.4|133.36|133.28|6500
1637761050000|2021-11-24 13:37:30|133.36|133.28|133.36|133.28|133.36|133.28|133.36|133.28|0
1637761060000|2021-11-24 13:37:40|133.38|133.32|133.38|133.32|133.4|133.32|133.38|133.32|918
1637761070000|2021-11-24 13:37:50||133.34||133.34||133.34||133.34|0
1637761080000|2021-11-24 13:38:00|133.36|133.32|133.26|133.16|133.36|133.32|133.24|133.16|427
1637761090000|2021-11-24 13:38:10|133.24|133.14|133.16|133.1|133.24|133.16|133.14|133.04|7723
1637761100000|2021-11-24 13:38:20|133.18|133.12|133.24|133.14|133.24|133.14|133.18|133.12|191
1637761110000|2021-11-24 13:38:30|133.22|133.12|133.2|133.12|133.22|133.14|133.16|133.04|1166
1637761120000|2021-11-24 13:38:40|133.18|133.1|133.2|133.12|133.2|133.12|133.16|133.08|0
1637761160000|2021-11-24 13:39:20|133.18|133.1|133.2|133.12|133.2|133.12|133.18|133.08|1000
1637761170000|2021-11-24 13:39:30|133.18|133.08|133.18|133.08|133.18|133.08|133.18|133.08|0
1637761180000|2021-11-24 13:39:40|133.16|133.1|133.12|133.04|133.16|133.1|133.12|133.04|0
1637761200000|2021-11-24 13:40:00|133.14|133.08|133.26|133.18|133.28|133.18|133.14|133.08|862
1637761210000|2021-11-24 13:40:10|133.28|133.2|133.3|133.18|133.3|133.22|133.28|133.18|0
1637761220000|2021-11-24 13:40:20|133.28|133.2|133.3|133.2|133.3|133.2|133.26|133.2|1120
1637761240000|2021-11-24 13:40:40|133.28|133.22|133.28|133.2|133.3|133.22|133.28|133.2|0
1637761250000|2021-11-24 13:40:50|133.3|133.22|133.28|133.2|133.3|133.22|133.28|133.2|0
1637761280000|2021-11-24 13:41:20|133.3|133.22|133.3|133.22|133.32|133.22|133.3|133.22|0
1637761300000|2021-11-24 13:41:40|133.28|133.2|133.3|133.22|133.32|133.22|133.28|133.2|100
1637761320000|2021-11-24 13:42:00|133.28|133.2|133.3|133.2|133.3|133.2|133.26|133.18|570
1637761330000|2021-11-24 13:42:10|133.28|133.18|133.3|133.2|133.3|133.2|133.26|133.18|2000
1637761350000|2021-11-24 13:42:30|133.28|133.18|133.26|133.18|133.28|133.18|133.26|133.18|720
1637761360000|2021-11-24 13:42:40|133.28|133.2|133.28|133.18|133.3|133.2|133.26|133.18|0
1637761370000|2021-11-24 13:42:50|133.26||133.26||133.26||133.26||0
1637761380000|2021-11-24 13:43:00|||||||||750
1637761400000|2021-11-24 13:43:20|133.28|133.2|133.26|133.2|133.3|133.2|133.26|133.2|1500
1637761420000|2021-11-24 13:43:40|||||||||5819
1637761430000|2021-11-24 13:43:50|133.24||133.24||133.24||133.24||531
1637761440000|2021-11-24 13:44:00|133.22|133.22|133.22|133.18|133.22|133.22|133.22|133.18|1730
1637761490000|2021-11-24 13:44:50|133.2|133.16|133.2|133.14|133.2|133.16|133.2|133.14|2519
1637761560000|2021-11-24 13:46:00|133.22|133.16|133.22|133.18|133.22|133.18|133.22|133.16|3733
1637761570000|2021-11-24 13:46:10|133.26|133.2|133.2|133.14|133.28|133.2|133.18|133.14|5821
1637761580000|2021-11-24 13:46:20|133.22|133.16|133.22|133.14|133.24|133.16|133.22|133.14|738
1637761590000|2021-11-24 13:46:30|133.2||133.2||133.2||133.2||2302
1637761600000|2021-11-24 13:46:40|133.22||133.22||133.22||133.22||0
1637761640000|2021-11-24 13:47:20|||||||||2083
1637761680000|2021-11-24 13:48:00|133.2|133.16|133.2|133.16|133.2|133.16|133.2|133.14|140
1637761690000|2021-11-24 13:48:10|133.22||133.22||133.22||133.22||1640
1637761710000|2021-11-24 13:48:30|133.24|133.18|133.3|133.22|133.3|133.22|133.24|133.18|3944
1637761720000|2021-11-24 13:48:40|133.28|133.2|133.28|133.18|133.28|133.2|133.28|133.18|2077
1637761730000|2021-11-24 13:48:50||133.22||133.24||133.24||133.2|0
1637761740000|2021-11-24 13:49:00|133.26|133.22|133.26|133.18|133.26|133.22|133.24|133.18|970
1637761750000|2021-11-24 13:49:10|133.24|133.16|133.16|133.12|133.26|133.18|133.14|133.08|3215
1637761760000|2021-11-24 13:49:20|133.14||133.14||133.14||133.14||0
1637761770000|2021-11-24 13:49:30|133.16||133.16||133.16||133.16||0
1637761780000|2021-11-24 13:49:40|133.14|133.08|133.14|133.04|133.14|133.08|133.1|133.02|1902
1637761790000|2021-11-24 13:49:50|133.12||133.12||133.12||133.12||1888
1637761800000|2021-11-24 13:50:00|133.1|133.02|133.12|133.04|133.12|133.08|133|132.9|24372
1637761810000|2021-11-24 13:50:10|133.1|133.02|133.12|133.06|133.12|133.06|133.1|133.02|2396
1637761820000|2021-11-24 13:50:20||133.08||133.06||133.08||133.06|0
1637761830000|2021-11-24 13:50:30|133.1|133.08|133.08|133.06|133.12|133.08|133.08|133.02|113
1637761850000|2021-11-24 13:50:50|133.1|133.08|133.12|133.08|133.12|133.08|133.1|133.08|1540
1637761860000|2021-11-24 13:51:00|133.16|133.1|133.16|133.08|133.18|133.14|133.16|133.06|4569
1637761880000|2021-11-24 13:51:20|133.2|133.1|133.18|133.1|133.2|133.1|133.18|133.1|0
1637761890000|2021-11-24 13:51:30|133.16||133.18||133.18||133.16||0
1637761910000|2021-11-24 13:51:50|133.16|133.06|133.1|133.04|133.16|133.06|133.1|133|4066
1637761930000|2021-11-24 13:52:10|133.12|133|133.1|133.02|133.14|133.02|133.08|133|1304
1637761940000|2021-11-24 13:52:20|133.08|133|133.08|133|133.08|133|133.08|133|0
1637761950000|2021-11-24 13:52:30|133.02|133.02|133.08|133.02|133.08|133.02|133.02|133|5
1637761960000|2021-11-24 13:52:40|133.06|133|133.06|133|133.06|133.02|133.06|133|2149
1637761990000|2021-11-24 13:53:10|133.04||133.06||133.06||133.04||0
1637762010000|2021-11-24 13:53:30|133.08|133.02|133.08|133.02|133.08|133.04|133.06|133.02|860
1637762020000|2021-11-24 13:53:40|133.1|133.04|133.22|133.14|133.22|133.14|133.1|133.04|3522
1637762030000|2021-11-24 13:53:50|133.2||133.22||133.22||133.2||7
1637762040000|2021-11-24 13:54:00|133.2|133.12|133.22|133.12|133.26|133.16|133.14|133.08|13037
1637762050000|2021-11-24 13:54:10|||||||||230
1637762060000|2021-11-24 13:54:20||133.14||133.14||133.14||133.14|3731
1637762070000|2021-11-24 13:54:30|133.2|133.16|133.22|133.14|133.22|133.16|133.18|133.14|0
1637762170000|2021-11-24 13:56:10|133.26|133.16|133.3|133.2|133.32|133.24|133.22|133.16|3322
1637762190000|2021-11-24 13:56:30|133.28|133.18|133.26|133.16|133.28|133.18|133.22|133.14|4243
1637762220000|2021-11-24 13:57:00||133.18||133.18||133.18||133.16|0
1637762230000|2021-11-24 13:57:10|133.24|133.16|133.14|133.08|133.24|133.16|133.12|133.04|6894
1637762240000|2021-11-24 13:57:20|133.12||133.12||133.12||133.12||0
1637762250000|2021-11-24 13:57:30|133.14||133.14||133.14||133.14||0
1637762260000|2021-11-24 13:57:40|||||||||3733
1637762300000|2021-11-24 13:58:20|133.16||133.14||133.18||133.14||0
1637762310000|2021-11-24 13:58:30|133.12||133.12||133.12||133.12||0
1637762330000|2021-11-24 13:58:50|133.1|133.04|133.06|133.02|133.1|133.06|133.04|133|14003
1637762340000|2021-11-24 13:59:00|133.04|133|133.04|133|133.06|133.04|133.04|133|6302
1637762350000|2021-11-24 13:59:10||132.96||132.96||132.96||132.96|1777
1637762380000|2021-11-24 13:59:40||133||133||133||133|154
1637762390000|2021-11-24 13:59:50|133.02|132.96|133|132.94|133.02|132.96|132.9|132.82|50011
1637762400000|2021-11-24 14:00:00|133.06|132.96|133|132.94|133.06|133|133|132.92|5661
1637762410000|2021-11-24 14:00:10|133.02|132.96|133.06|133|133.06|133|133.02|132.94|0
1637762420000|2021-11-24 14:00:20||133.02||133||133.02||133|22793
1637762430000|2021-11-24 14:00:30|133.12|133.02|133.2|133.12|133.28|133.22|133.1|133|26695
1637762440000|2021-11-24 14:00:40|133.22|133.14|133.28|133.18|133.28|133.18|133.22|133.14|2423
1637762450000|2021-11-24 14:00:50|133.3|133.2|133.3|133.22|133.34|133.26|133.28|133.2|10890
1637762460000|2021-11-24 14:01:00|133.28||133.28||133.28||133.28||0
1637762470000|2021-11-24 14:01:10|133.26|133.2|133.28|133.18|133.3|133.22|133.2|133.1|16890
1637762480000|2021-11-24 14:01:20||133.2||133.18||133.2||133.18|0
1637762510000|2021-11-24 14:01:50|133.26||133.24||133.26||133.24||0
1637762520000|2021-11-24 14:02:00|133.26|133.2|133.26|133.18|133.28|133.2|133.24|133.18|5886
1637762530000|2021-11-24 14:02:10|133.24|133.14|133.16|133.1|133.24|133.14|133.14|133.06|1072
1637762540000|2021-11-24 14:02:20|133.18|133.12|133.18|133.12|133.18|133.12|133.18|133.12|6474
1637762550000|2021-11-24 14:02:30||133.1||133.1||133.1||133.1|128
1637762560000|2021-11-24 14:02:40|133.22|133.12|133.26|133.14|133.26|133.16|133.22|133.12|596
1637762570000|2021-11-24 14:02:50|133.24|133.12|133.22|133.12|133.24|133.12|133.22|133.12|0
1637762580000|2021-11-24 14:03:00|133.26|133.14|133.24|133.16|133.3|133.2|133.24|133.14|0
1637762590000|2021-11-24 14:03:10|133.22|133.14|133.24|133.16|133.24|133.16|133.22|133.14|0
1637762600000|2021-11-24 14:03:20|133.26||133.28||133.28||133.26||0
1637762610000|2021-11-24 14:03:30|133.26|133.12|133.16|133.08|133.26|133.12|133.12|133.04|2369
1637762630000|2021-11-24 14:03:50|133.18|133.1|133.2|133.1|133.2|133.12|133.18|133.1|197
1637762640000|2021-11-24 14:04:00|133.18|133.08|133.12|133.04|133.18|133.08|133.1|133|1304
1637762650000|2021-11-24 14:04:10|133.1|133.02|133.12|133.04|133.12|133.04|133.1|133.02|0
1637762660000|2021-11-24 14:04:20|133.1||133.12||133.12||133.1||0
1637762680000|2021-11-24 14:04:40|133.14|133.06|133|132.94|133.16|133.06|133|132.9|10067
1637762690000|2021-11-24 14:04:50|133.04|132.96|133|132.9|133.08|132.98|132.94|132.84|1870
1637762700000|2021-11-24 14:05:00|133.04|132.92|132.98|132.88|133.08|132.98|132.94|132.88|39110
1637762720000|2021-11-24 14:05:20|133|132.9|133|132.9|133.02|132.92|133|132.88|0
1637762730000|2021-11-24 14:05:30|132.98|132.88|132.86|132.76|132.98|132.88|132.86|132.74|1787
1637762740000|2021-11-24 14:05:40|132.88|132.72|132.8|132.7|132.88|132.74|132.8|132.68|0
1637762750000|2021-11-24 14:05:50|132.82|132.72|132.82|132.7|132.84|132.74|132.8|132.7|109
1637762760000|2021-11-24 14:06:00|132.84|132.72|132.82|132.72|132.84|132.74|132.82|132.72|750
1637762770000|2021-11-24 14:06:10|132.84|132.74|132.98|132.88|133|132.88|132.84|132.74|567
1637762780000|2021-11-24 14:06:20|132.96|132.86|132.88|132.78|132.96|132.86|132.88|132.76|1400
1637762790000|2021-11-24 14:06:30|132.86|132.76|132.9|132.78|132.9|132.78|132.86|132.76|0
1637762800000|2021-11-24 14:06:40|132.88|132.76|132.88|132.78|132.88|132.78|132.88|132.76|1868
1637762810000|2021-11-24 14:06:50||132.76||132.76||132.76||132.76|0
1637762820000|2021-11-24 14:07:00||132.78||132.78||132.78||132.78|65
1637762840000|2021-11-24 14:07:20|132.86||132.86||132.88||132.86||0
1637762860000|2021-11-24 14:07:40|132.88|132.8|132.9|132.8|132.92|132.8|132.88|132.78|500
1637762880000|2021-11-24 14:08:00|132.88|132.78|132.82|132.72|132.88|132.78|132.8|132.7|2267
1637762900000|2021-11-24 14:08:20||132.74||132.72||132.74||132.72|0
1637762910000|2021-11-24 14:08:30|132.84|132.74|132.84|132.74|132.86|132.74|132.82|132.72|1958
1637762920000|2021-11-24 14:08:40|132.82||132.82||132.82||132.82||0
1637762930000|2021-11-24 14:08:50|132.84||132.82||132.84||132.82||0
1637762940000|2021-11-24 14:09:00|132.84|132.76|132.9|132.84|132.9|132.84|132.82|132.76|1964
1637762950000|2021-11-24 14:09:10|132.92|132.86|132.98|132.88|132.98|132.88|132.92|132.86|3902
1637762980000|2021-11-24 14:09:40|133.02|132.94|133.02|132.96|133.08|132.96|133.02|132.94|954
1637762990000|2021-11-24 14:09:50||132.94||132.94||132.94||132.94|0
1637763000000|2021-11-24 14:10:00|132.98|132.96|133|132.92|133.02|132.96|132.9|132.82|5133
1637763010000|2021-11-24 14:10:10|132.98||132.98||132.98||132.98||0
1637763080000|2021-11-24 14:11:20|133||133||133||133||0
1637763100000|2021-11-24 14:11:40|||||||||140
1637763110000|2021-11-24 14:11:50|132.98|132.94|133|132.94|133|132.94|132.98|132.94|0
1637763120000|2021-11-24 14:12:00|132.98|132.92|132.96|132.88|132.98|132.92|132.96|132.88|1457
1637763150000|2021-11-24 14:12:30|||||||||3738
1637763170000|2021-11-24 14:12:50|132.94|132.84|132.92|132.84|132.96|132.88|132.9|132.82|1990
1637763180000|2021-11-24 14:13:00|132.94|132.86|132.94|132.84|132.96|132.86|132.92|132.84|60
1637763190000|2021-11-24 14:13:10|132.92||132.94||132.94||132.92||0
1637763200000|2021-11-24 14:13:20|132.96|132.86|132.98|132.92|133|132.92|132.94|132.84|2317
1637763230000|2021-11-24 14:13:50|133|132.94|133.04|132.94|133.04|132.96|133|132.94|549
1637763240000|2021-11-24 14:14:00|133.06|132.96|133.06|132.98|133.06|132.98|133.06|132.96|0
1637763270000|2021-11-24 14:14:30|133.08|133|133.06|132.98|133.1|133.02|133.06|132.98|2227
1637763280000|2021-11-24 14:14:40|133.04||133.04||133.04||133.04||0
1637763290000|2021-11-24 14:14:50|132.9|132.96|132.08|132|132.9|132.96|132.08|132|90022
1637763300000|2021-11-24 14:15:00|132.1|132.02|132.38|132.22|132.42|132.28|132.08|131.98|91815
1637763310000|2021-11-24 14:15:10|132.36|132.2|132.32|132.22|132.36|132.22|132.32|132.16|1560
1637763320000|2021-11-24 14:15:20|132.36|132.24|132.34|132.22|132.38|132.24|132.32|132.22|4440
1637763330000|2021-11-24 14:15:30|132.32|132.2|132.2|132.12|132.32|132.2|132.18|132.1|39902
1637763340000|2021-11-24 14:15:40|132.26|132.14|132.3|132.14|132.3|132.14|132.2|132.14|17251
1637763360000|2021-11-24 14:16:00|132.28|132.16|132.5|132.34|132.54|132.34|132.28|132.16|13056
1637763370000|2021-11-24 14:16:10|132.48||132.44||132.48||132.44||0
1637763380000|2021-11-24 14:16:20|132.46|132.36|132.56|132.44|132.58|132.44|132.46|132.36|33954
1637763390000|2021-11-24 14:16:30|||||||||2377
1637763450000|2021-11-24 14:17:30|132.54|132.42|132.4|132.34|132.54|132.44|132.38|132.28|22571
1637763460000|2021-11-24 14:17:40|132.38|132.28|132.32|132.16|132.38|132.28|132.32|132.16|1383
1637763470000|2021-11-24 14:17:50|132.3|132.18|131.78|131.7|132.3|132.18|131.78|131.7|606615
1637763480000|2021-11-24 14:18:00|131.82|131.72|132.24|132.14|132.26|132.14|131.74|131.72|754651
1637763490000|2021-11-24 14:18:10|132.26|132.12|132.32|132.16|132.42|132.26|132.2|132.08|27137
1637763500000|2021-11-24 14:18:20|132.34|132.22|132.38|132.28|132.38|132.28|132.3|132.22|1412
1637763510000|2021-11-24 14:18:30|132.36|132.3|132.44|132.36|132.46|132.36|132.36|132.3|2421
1637763520000|2021-11-24 14:18:40|132.46|132.38|132.58|132.44|132.62|132.46|132.46|132.38|6644
1637763530000|2021-11-24 14:18:50||132.42||132.42||132.42||132.42|0
1637763540000|2021-11-24 14:19:00|132.54|132.44|132.42|132.28|132.54|132.44|132.42|132.26|2643
1637763550000|2021-11-24 14:19:10|132.48|132.3|132.54|132.44|132.54|132.44|132.48|132.3|1510
1637763560000|2021-11-24 14:19:20|132.52|132.42|132.52|132.4|132.54|132.48|132.48|132.4|3732
1637763570000|2021-11-24 14:19:30|132.5|132.32|132.42|132.26|132.5|132.34|132.42|132.24|2253
1637763580000|2021-11-24 14:19:40|132.44|132.28|132.48|132.3|132.52|132.38|132.44|132.28|53462
1637763590000|2021-11-24 14:19:50|||||||||50000
1637763600000|2021-11-24 14:20:00|132.46|132.34|132.38|132.2|132.46|132.36|132.38|132.2|12460
1637763610000|2021-11-24 14:20:10|132.36|132.14|132.3|132.16|132.36|132.16|132.3|132.14|0
1637763620000|2021-11-24 14:20:20|||||||||10000
1637763630000|2021-11-24 14:20:30|132.34|132.2|132.34|132.2|132.48|132.26|132.34|132.2|9555
1637763640000|2021-11-24 14:20:40|132.32|132.22|132.36|132.22|132.38|132.22|132.32|132.22|50
1637763650000|2021-11-24 14:20:50|132.4|132.24|132.4|132.26|132.42|132.26|132.38|132.24|85
1637763660000|2021-11-24 14:21:00|132.36|132.24|132.36|132.24|132.4|132.24|132.34|132.22|1729
1637763710000|2021-11-24 14:21:50|132.38|132.26|132.38|132.26|132.4|132.26|132.38|132.26|409
1637763720000|2021-11-24 14:22:00|132.36|132.24|132.34|132.22|132.36|132.24|132.34|132.22|8836
1637763730000|2021-11-24 14:22:10|132.36|132.24|132.48|132.4|132.48|132.4|132.36|132.24|1204
1637763740000|2021-11-24 14:22:20|||||||||2000
1637763750000|2021-11-24 14:22:30|132.46||132.48||132.5||132.46||0
1637763760000|2021-11-24 14:22:40|||||||||145
1637763780000|2021-11-24 14:23:00|132.5||132.52||132.54||132.5||5004
1637763810000|2021-11-24 14:23:30|132.54|132.42|132.6|132.48|132.66|132.5|132.54|132.42|6271
1637763820000|2021-11-24 14:23:40|132.62|132.5|132.62|132.5|132.62|132.54|132.62|132.5|187
1637763830000|2021-11-24 14:23:50|132.6|132.48|132.58|132.48|132.6|132.48|132.58|132.48|210
1637763850000|2021-11-24 14:24:10|132.56|132.46|132.62|132.52|132.62|132.52|132.52|132.4|10901
1637763860000|2021-11-24 14:24:20|132.66|132.54|132.74|132.62|132.78|132.62|132.66|132.54|1003
1637763870000|2021-11-24 14:24:30|132.72|132.6|132.72|132.6|132.78|132.62|132.72|132.58|2121
1637763880000|2021-11-24 14:24:40|132.7|132.58|132.64|132.56|132.76|132.6|132.64|132.56|2475
1637763890000|2021-11-24 14:24:50|132.62|132.54|132.64|132.54|132.64|132.54|132.62|132.54|883
1637763900000|2021-11-24 14:25:00|132.7|132.56|132.68|132.6|132.72|132.62|132.66|132.56|6386
1637763910000|2021-11-24 14:25:10|132.72|132.62|132.84|132.72|132.86|132.74|132.72|132.62|4570
1637763920000|2021-11-24 14:25:20||132.7||132.7||132.7||132.7|619
1637763930000|2021-11-24 14:25:30|132.88|132.72|132.86|132.7|132.88|132.74|132.86|132.7|2839
1637763940000|2021-11-24 14:25:40|||||||||1000
1637763950000|2021-11-24 14:25:50|132.84|132.68|132.82|132.68|132.84|132.68|132.82|132.68|620
1637763960000|2021-11-24 14:26:00||132.72||132.72||132.72||132.72|0
1637763970000|2021-11-24 14:26:10|132.8|132.68|132.76|132.66|132.8|132.68|132.72|132.58|2746
1637763980000|2021-11-24 14:26:20|132.78||132.78||132.78||132.78||0
1637763990000|2021-11-24 14:26:30|132.8|132.64|132.74|132.58|132.8|132.64|132.74|132.58|2430
1637764000000|2021-11-24 14:26:40||132.6||132.62||132.62||132.6|74
1637764010000|2021-11-24 14:26:50|132.72|132.6|132.56|132.48|132.72|132.6|132.56|132.48|3073
1637764020000|2021-11-24 14:27:00|132.5|132.54|132.72|132.6|132.74|132.6|132.5|132.38|8726
1637764030000|2021-11-24 14:27:10|132.7|132.58|132.68|132.56|132.7|132.58|132.56|132.5|10298
1637764040000|2021-11-24 14:27:20|132.7|132.58|132.72|132.58|132.72|132.58|132.7|132.58|0
1637764060000|2021-11-24 14:27:40|||||||||394
1637764070000|2021-11-24 14:27:50|132.7|132.6|132.74|132.68|132.8|132.7|132.68|132.6|6045
1637764080000|2021-11-24 14:28:00|132.72|132.7|132.72|132.62|132.74|132.7|132.7|132.6|5120
1637764090000|2021-11-24 14:28:10|||||||||1000
1637764100000|2021-11-24 14:28:20||132.6||132.62||132.62||132.6|10
1637764120000|2021-11-24 14:28:40|132.7|132.6|132.68|132.6|132.7|132.6|132.68|132.6|1200
1637764130000|2021-11-24 14:28:50|132.72|132.62|132.92|132.8|132.92|132.8|132.72|132.62|11185
1637764140000|2021-11-24 14:29:00|132.94|132.84|133.04|132.92|133.06|132.92|132.94|132.84|5992
1637764150000|2021-11-24 14:29:10|133.02|132.9|133.02|132.9|133.02|132.9|133.02|132.9|0
1637764160000|2021-11-24 14:29:20|133.04|132.92|133.02|132.92|133.04|132.92|133.02|132.92|0
1637764170000|2021-11-24 14:29:30|133|132.94|133.02|132.92|133.02|132.96|133|132.92|4369
1637764180000|2021-11-24 14:29:40|133.08|132.9|133.06|132.96|133.08|132.98|133.06|132.9|2782
1637764190000|2021-11-24 14:29:50|133.08|132.98|133.02|132.94|133.08|132.98|133|132.92|17524
1637764200000|2021-11-24 14:30:00|133.04|132.96|133.22|133.1|133.22|133.1|133.04|132.96|7502
1637764210000|2021-11-24 14:30:10|133.2|133.08|133.26|133.14|133.26|133.2|133.18|133.08|3011
1637764220000|2021-11-24 14:30:20|133.32|133.16|133.32|133.18|133.34|133.18|133.32|133.16|5195
1637764230000|2021-11-24 14:30:30|133.28||133.3||133.32||133.28||0
1637764240000|2021-11-24 14:30:40|133.32|133.2|133.32|133.18|133.32|133.3|133.2|133.14|43327
1637764250000|2021-11-24 14:30:50|133.34|133.38|133.36|133.28|133.44|133.38|133.32|133.2|72369
1637764260000|2021-11-24 14:31:00|133.38|133.26|133.34|133.28|133.38|133.28|133.32|133.26|2239
1637764270000|2021-11-24 14:31:10|133.38|133.3|133.48|133.38|133.54|133.38|133.38|133.3|10442
1637764280000|2021-11-24 14:31:20|133.46|133.34|133.36|133.3|133.46|133.38|133.36|133.3|15541
1637764290000|2021-11-24 14:31:30|133.38||133.38||133.38||133.38||2429
1637764300000|2021-11-24 14:31:40|133.36|133.26|133.32|133.18|133.36|133.26|133.32|133.16|1791
1637764310000|2021-11-24 14:31:50|133.3|133.2|133.3|133.16|133.3|133.22|133.3|133.16|0
1637764320000|2021-11-24 14:32:00|133.22|133.2|133.1|132.96|133.22|133.2|133.1|132.92|5740
1637764330000|2021-11-24 14:32:10|133.08|132.92|133.08|132.96|133.08|132.96|133.06|132.9|119
1637764340000|2021-11-24 14:32:20|133.1|132.98|133.2|133.1|133.2|133.1|133.1|132.98|5226
1637764360000|2021-11-24 14:32:40|133.18|133.04|133.18|133.06|133.18|133.06|133.18|133.04|0
1637764380000|2021-11-24 14:33:00|133.2|133.08|133.2|133.1|133.2|133.1|133.2|133.08|15
1637764390000|2021-11-24 14:33:10|133.18|133.08|133.18|133.04|133.18|133.1|133.18|133.02|15081
1637764400000|2021-11-24 14:33:20|133.14|133.02|133.14|132.98|133.18|133.06|133.12|132.98|30056
1637764410000|2021-11-24 14:33:30||133||133||133||133|14715
1637764420000|2021-11-24 14:33:40||132.98||132.98||132.98||132.98|0
1637764440000|2021-11-24 14:34:00|133.1|133|133.06|132.94|133.1|133.04|132.88|132.74|18800
1637764450000|2021-11-24 14:34:10|133.04|132.92|132.98|132.86|133.04|132.92|132.94|132.8|643
1637764460000|2021-11-24 14:34:20|133|132.88|133.12|133.02|133.14|133.04|133|132.88|9195
1637764470000|2021-11-24 14:34:30|133.14|133.04|133.24|133.16|133.32|133.18|133.14|133.04|1961
1637764480000|2021-11-24 14:34:40|133.22|133.12|133.22|133.12|133.22|133.16|133.22|133.12|1182
1637764490000|2021-11-24 14:34:50|133.2|133.1|133.18|133.08|133.2|133.1|133.18|133.08|20104
1637764500000|2021-11-24 14:35:00|133.22|133.1|133.28|133.2|133.4|133.26|133.2|133.1|21124
1637764510000|2021-11-24 14:35:10|133.26|133.18|133.2|133.12|133.26|133.18|133.2|133.12|19414
1637764520000|2021-11-24 14:35:20|133.18|133.14|133.26|133.18|133.26|133.2|133.18|133.14|3782
1637764530000|2021-11-24 14:35:30|133.28|133.2|133.3|133.24|133.36|133.26|133.28|133.18|2793
1637764540000|2021-11-24 14:35:40|133.28|133.18|133.24|133.12|133.28|133.18|133.24|133.12|629
1637764560000|2021-11-24 14:36:00|133.26|133.14|133.3|133.22|133.3|133.22|133.26|133.14|25
1637764570000|2021-11-24 14:36:10|133.34|133.24|133.38|133.26|133.4|133.26|133.34|133.24|9
1637764580000|2021-11-24 14:36:20|133.4|133.28|133.46|133.36|133.52|133.38|133.38|133.28|6771
1637764600000|2021-11-24 14:36:40|133.48|133.38|133.42|133.32|133.48|133.38|133.4|133.32|5752
1637764610000|2021-11-24 14:36:50|133.44|133.34|133.98|133.84|134.02|133.9|133.44|133.34|547771
1637764620000|2021-11-24 14:37:00|134.02|133.86|134.4|134.28|134.42|134.28|133.96|133.86|81854
1637764630000|2021-11-24 14:37:10|134.38|134.26|134.48|134.34|134.48|134.34|134.2|134.12|123733
1637764640000|2021-11-24 14:37:20|134.54|134.36|134.34|134.22|134.56|134.38|134.28|134.18|109510
1637764650000|2021-11-24 14:37:30|134.36|134.2|134.4|134.32|134.48|134.32|134.34|134.2|14833
1637764660000|2021-11-24 14:37:40|134.42|134.34|134.32|134.24|134.48|134.38|134.32|134.22|42577
1637764670000|2021-11-24 14:37:50|134.34|134.26|134.36|134.24|134.38|134.26|134.32|134.22|19893
1637764680000|2021-11-24 14:38:00|134.34|134.22|134.4|134.28|134.6|134.44|134.34|134.22|47424
1637764690000|2021-11-24 14:38:10|134.46|134.3|134.46|134.34|134.56|134.46|134.34|134.26|51659
1637764700000|2021-11-24 14:38:20|134.5|134.38|134.62|134.5|134.68|134.56|134.42|134.36|93933
1637764710000|2021-11-24 14:38:30|134.64|134.44|134.76|134.66|134.82|134.66|134.62|134.44|19370
1637764720000|2021-11-24 14:38:40|134.74|134.62|134.78|134.64|134.8|134.64|134.74|134.62|5000
1637764730000|2021-11-24 14:38:50|134.76|134.62|134.48|134.34|134.76|134.62|134.48|134.32|19433
1637764740000|2021-11-24 14:39:00|134.46|134.4|134.38|134.3|134.48|134.4|134.38|134.3|5289
1637764750000|2021-11-24 14:39:10|134.4|134.32|134.42|134.32|134.44|134.36|134.4|134.32|12568
1637764760000|2021-11-24 14:39:20|134.44|134.34|134.44|134.36|134.48|134.38|134.44|134.32|9777
1637764770000|2021-11-24 14:39:30|134.42|134.32|134.36|134.22|134.42|134.32|134.36|134.2|9941
1637764780000|2021-11-24 14:39:40|134.34|134.18|134.24|134.14|134.34|134.18|134.2|134.08|689
1637764790000|2021-11-24 14:39:50|134.22|134.12|134.32|134.2|134.38|134.24|134.22|134.12|12059
1637764800000|2021-11-24 14:40:00|134.34|134.22|134.2|134.08|134.38|134.26|134.2|134.08|31145
1637764810000|2021-11-24 14:40:10|134.18|134.02|134|133.86|134.18|134.04|134|133.84|4415
1637764820000|2021-11-24 14:40:20|134.04|133.88|134.04|133.94|134.06|133.96|133.98|133.88|13671
1637764830000|2021-11-24 14:40:30|134.08|133.96|134.22|134.14|134.32|134.16|134.06|133.92|10377
1637764840000|2021-11-24 14:40:40|134.24|134.16|134.5|134.4|134.52|134.4|134.24|134.14|45485
1637764850000|2021-11-24 14:40:50|134.48|134.36|134.46|134.36|134.48|134.36|134.46|134.34|2000
1637764860000|2021-11-24 14:41:00|134.44|134.34|134.56|134.46|134.58|134.46|134.38|134.28|16133
1637764870000|2021-11-24 14:41:10|134.6|134.48|134.7|134.64|134.74|134.64|134.6|134.48|8813
1637764880000|2021-11-24 14:41:20|134.68|134.54|134.7|134.66|134.7|134.66|134.68|134.52|9441
1637764890000|2021-11-24 14:41:30|134.74|134.7|134.9|134.78|134.92|134.78|134.72|134.66|18588
1637764900000|2021-11-24 14:41:40|134.94|134.72|134.9|134.84|134.98|134.84|134.88|134.72|9945
1637764910000|2021-11-24 14:41:50|134.92||134.92||134.92||134.92||1007
1637764920000|2021-11-24 14:42:00|134.94|134.86|135.36|135.22|135.38|135.22|134.92|134.84|73680
1637764930000|2021-11-24 14:42:10|135.34|135.2|135.44|135.38|135.44|135.38|135.32|135.2|65772
1637764940000|2021-11-24 14:42:20|135.5|135.4|135.46|135.4|135.54|135.42|135.44|135.38|21245
1637764950000|2021-11-24 14:42:30|135.44|135.38|135.32|135.2|135.44|135.4|135.32|135.2|29264
1637764960000|2021-11-24 14:42:40|||||||||2000
1637764970000|2021-11-24 14:42:50|135.3|135.16|135.26|135.18|135.3|135.18|135.22|135.12|38957
1637764980000|2021-11-24 14:43:00|135.28|135.16|135.28|135.18|135.3|135.18|135.26|135.12|27486
1637765000000|2021-11-24 14:43:20|135.3|135.2|135.38|135.28|135.46|135.28|135.3|135.2|12009
1637765010000|2021-11-24 14:43:30|135.36|135.26|134.94|134.8|135.36|135.26|134.94|134.78|26579
1637765020000|2021-11-24 14:43:40|134.96|134.88|135.06|134.9|135.08|134.9|134.96|134.88|7798
1637765030000|2021-11-24 14:43:50|135.04||134.98||135.04||134.98||0
1637765040000|2021-11-24 14:44:00|135|134.86|134.98|134.9|135|134.9|134.96|134.86|17578
1637765050000|2021-11-24 14:44:10|135|134.98|135.02|134.9|135.26|135.1|135|134.9|27133
1637765060000|2021-11-24 14:44:20|135|134.86|134.9|134.8|135|134.86|134.9|134.8|5027
1637765070000|2021-11-24 14:44:30|134.92|134.82|135.02|134.9|135.12|135.04|134.92|134.82|34973
1637765080000|2021-11-24 14:44:40|135.04|134.92|135.02|134.92|135.06|134.92|135.02|134.9|0
1637765090000|2021-11-24 14:44:50|135|134.9|134.92|134.82|135|134.94|134.88|134.8|7609
1637765100000|2021-11-24 14:45:00|134.96|134.86|135.3|135.22|135.42|135.22|134.96|134.82|32506
1637765110000|2021-11-24 14:45:10|135.28|135.14|135.4|135.24|135.42|135.24|135.26|135.12|4540
1637765120000|2021-11-24 14:45:20|135.3|135.22|135.24|135.14|135.3|135.22|135.22|135.12|13844
1637765130000|2021-11-24 14:45:30|135.22|135.12|135.04|134.92|135.22|135.12|135.04|134.9|5955
1637765140000|2021-11-24 14:45:40|135.08|134.96|135.06|134.94|135.12|134.98|135.06|134.9|654
1637765150000|2021-11-24 14:45:50|135.04|134.92|135.02|134.88|135.04|134.92|135.02|134.88|0
1637765160000|2021-11-24 14:46:00|135.1|134.94|135.08|134.94|135.1|134.94|135.08|134.94|1
1637765170000|2021-11-24 14:46:10|135.06|134.9|134.94|134.8|135.06|134.9|134.94|134.8|651
1637765180000|2021-11-24 14:46:20|134.96|134.86|135.16|135.04|135.22|135.06|134.96|134.86|15458
1637765210000|2021-11-24 14:46:50|135.14|135.02|135.12|135|135.14|135.02|135.12|135|2114
1637765220000|2021-11-24 14:47:00|135.14|135.02|135.12|135.02|135.14|135.04|135.12|135.02|0
1637765230000|2021-11-24 14:47:10|135.1|135|135.1|134.98|135.1|135|135.08|134.9|1720
1637765240000|2021-11-24 14:47:20|135.08|135|135.04|134.92|135.08|135|135.04|134.9|1484
1637765260000|2021-11-24 14:47:40|135.02|134.9|135.04|134.96|135.04|134.98|135.02|134.88|1503
1637765270000|2021-11-24 14:47:50|135.02||135.02||135.02||135.02||0
1637765280000|2021-11-24 14:48:00|135.04|134.9|135.12|135|135.14|135|135.02|134.9|4668
1637765290000|2021-11-24 14:48:10|135.08|135.02|135.18|135.1|135.26|135.1|135.08|135.02|9937
1637765300000|2021-11-24 14:48:20|135.16|135.08|135.18|135.06|135.18|135.12|135.16|135.04|8649
1637765310000|2021-11-24 14:48:30|135.2|135.08|135.28|135.2|135.32|135.2|135.2|135.08|560
1637765320000|2021-11-24 14:48:40|135.26|135.18|135.18|135.04|135.26|135.18|135.18|135.04|4792
1637765330000|2021-11-24 14:48:50|135.16|135.06|135.12|135.08|135.16|135.08|135.12|135.04|3050
1637765340000|2021-11-24 14:49:00|135.14|135.02|135.14|135.04|135.14|135.04|135.12|135.02|675
1637765350000|2021-11-24 14:49:10|135.12|135|134.94|134.84|135.12|135|134.9|134.76|74461
1637765360000|2021-11-24 14:49:20|134.92|134.82|134.94|134.82|134.96|134.82|134.9|134.82|0
1637765370000|2021-11-24 14:49:30|134.92|134.8|134.88|134.8|134.92|134.8|134.84|134.72|4603
1637765380000|2021-11-24 14:49:40|134.92|134.82|134.82|134.8|134.92|134.82|134.82|134.8|2083
1637765390000|2021-11-24 14:49:50|134.8|134.74|134.74|134.64|134.8|134.74|134.74|134.64|2208
1637765400000|2021-11-24 14:50:00|134.72|134.66|134.88|134.78|134.96|134.82|134.72|134.66|6339
1637765410000|2021-11-24 14:50:10|134.9|134.8|134.9|134.8|134.9|134.8|134.9|134.8|0
1637765420000|2021-11-24 14:50:20|134.96|134.82|135.02|134.88|135.04|134.88|134.96|134.82|216
1637765430000|2021-11-24 14:50:30|135||135.02||135.02||135||243
1637765440000|2021-11-24 14:50:40|135||135.02||135.02||135||0
1637765450000|2021-11-24 14:50:50|135|134.86|134.84|134.74|135|134.88|134.8|134.66|9801
1637765460000|2021-11-24 14:51:00|134.88|134.76|134.86|134.74|134.88|134.76|134.84|134.74|5203
1637765470000|2021-11-24 14:51:10|134.84||134.84||134.84||134.84||0
1637765480000|2021-11-24 14:51:20|134.82|134.76|134.92|134.76|134.94|134.76|134.82|134.74|3200
1637765490000|2021-11-24 14:51:30|134.9|134.82|135|134.88|135.06|134.92|134.9|134.76|4601
1637765500000|2021-11-24 14:51:40||134.9||134.88||134.92||134.88|0
1637765510000|2021-11-24 14:51:50||134.9||134.88||134.92||134.88|2994
1637765520000|2021-11-24 14:52:00||134.9||134.9||134.9||134.9|0
1637765530000|2021-11-24 14:52:10|134.98|134.88|134.98|134.9|135|134.9|134.98|134.88|0
1637765590000|2021-11-24 14:53:10|135|134.92|135.28|135.14|135.3|135.14|135|134.92|18419
1637765610000|2021-11-24 14:53:30|||||||||3253
1637765620000|2021-11-24 14:53:40|135.26|135.12|135.28|135.16|135.28|135.16|135.24|135.12|735
1637765630000|2021-11-24 14:53:50|135.26|135.14|135.38|135.26|135.46|135.32|135.26|135.14|8199
1637765640000|2021-11-24 14:54:00|135.36|135.24|135.08|134.96|135.36|135.24|135.08|134.94|15405
1637765650000|2021-11-24 14:54:10|135.06|134.9|135.14|135.02|135.18|135.04|135.06|134.9|2211
1637765660000|2021-11-24 14:54:20|135.16|135.04|135.16|135.02|135.34|135.16|135.02|134.94|22530
1637765670000|2021-11-24 14:54:30|135.12|135.04|135.12|135|135.16|135.04|135.08|134.94|16
1637765680000|2021-11-24 14:54:40||135.02||135.02||135.02||135.02|12604
1637765690000|2021-11-24 14:54:50|135.1|134.98|135.08|134.96|135.1|134.98|135.08|134.96|15
1637765700000|2021-11-24 14:55:00|135.1|134.98|135.12|134.98|135.14|134.98|135.08|134.96|1500
1637765720000|2021-11-24 14:55:20|135.14||135.14||135.16||135.14||200
1637765730000|2021-11-24 14:55:30|135.16|135|135.26|135.12|135.28|135.12|135.14|134.98|7784
1637765740000|2021-11-24 14:55:40||135.14||135.12||135.14||135.12|0
1637765750000|2021-11-24 14:55:50|135.3|135.14|135.28|135.16|135.3|135.16|135.28|135.14|500
1637765760000|2021-11-24 14:56:00|135.32|135.14|135.08|134.94|135.32|135.18|135.04|134.9|100859
1637765770000|2021-11-24 14:56:10|135.1|134.96|135.12|135.04|135.12|135.06|135.08|134.96|522
1637765780000|2021-11-24 14:56:20|135.1|135.02|135.02|134.92|135.1|135.02|135.02|134.92|5086
1637765800000|2021-11-24 14:56:40|||||||||249
1637765820000|2021-11-24 14:57:00|135|134.94|134.98|134.88|135.06|134.94|134.84|134.7|26454
1637765830000|2021-11-24 14:57:10|134.96|134.84|134.98|134.9|134.98|134.9|134.96|134.82|3789
1637765840000|2021-11-24 14:57:20|134.94|134.82|134.94|134.86|134.98|134.88|134.92|134.82|7634
1637765860000|2021-11-24 14:57:40|134.98|134.88|134.62|134.54|135.4|135.38|134.62|134.48|334604
1637765870000|2021-11-24 14:57:50|134.6|134.5|134.72|134.64|134.8|134.64|134.54|134.36|17703
1637765880000|2021-11-24 14:58:00|134.68|134.6|134.62|134.52|134.68|134.6|134.62|134.52|25044
1637765890000|2021-11-24 14:58:10|134.66|134.54|134.66|134.62|134.76|134.62|134.66|134.54|5921
1637765900000|2021-11-24 14:58:20|134.72|134.64|134.66|134.56|134.72|134.66|134.66|134.56|28225
1637765910000|2021-11-24 14:58:30|134.62|134.54|134.7|134.6|134.78|134.6|134.52|134.36|72550
1637765920000|2021-11-24 14:58:40|134.68|134.58|134.66|134.56|134.68|134.58|134.56|134.46|24975
1637765930000|2021-11-24 14:58:50|134.62|134.54|134.62|134.56|134.66|134.56|134.6|134.48|14816
1637765940000|2021-11-24 14:59:00|134.66|134.58|134.74|134.66|134.82|134.66|134.66|134.58|29397
1637765950000|2021-11-24 14:59:10|134.76|134.62|134.7|134.62|134.78|134.64|134.7|134.6|11648
1637765960000|2021-11-24 14:59:20|134.74|134.64|134.7|134.6|134.76|134.64|134.7|134.6|8950
1637765970000|2021-11-24 14:59:30|134.68|134.58|134.82|134.7|135.02|134.74|134.6|134.48|101210
1637765990000|2021-11-24 14:59:50|134.8|134.66|134.52|134.34|134.8|134.66|134.52|134.32|22224
1637766000000|2021-11-24 15:00:00|134.46|134.36|134.54|134.48|134.64|134.48|134.46|134.36|27516
1637766010000|2021-11-24 15:00:10|134.52|134.42|134.62|134.46|134.68|134.54|134.48|134.36|44219
1637766020000|2021-11-24 15:00:20|134.66|134.52|134.64|134.56|134.92|134.58|134.56|134.5|58144
1637766030000|2021-11-24 15:00:30|134.62|134.54|134.78|134.6|134.98|134.66|134.58|134.46|60763
1637766040000|2021-11-24 15:00:40|134.76|134.62|134.68|134.56|134.76|134.68|134.6|134.5|24760
1637766050000|2021-11-24 15:00:50|134.6|134.52|134.54|134.5|134.6|134.52|134.5|134.4|16206
1637766060000|2021-11-24 15:01:00|134.68|134.52|134.64|134.54|134.78|134.6|134.62|134.52|12319
1637766070000|2021-11-24 15:01:10|134.58|134.5|134.54|134.44|134.6|134.5|134.54|134.42|1575
1637766080000|2021-11-24 15:01:20|134.6|134.46|134.64|134.52|134.64|134.52|134.6|134.46|6057
1637766090000|2021-11-24 15:01:30|134.58|134.5|134.72|134.56|134.74|134.6|134.58|134.5|7671
1637766100000|2021-11-24 15:01:40|134.7|134.58|134.64|134.5|134.7|134.64|134.58|134.44|41871
1637766110000|2021-11-24 15:01:50|134.62|134.48|134.7|134.6|134.7|134.6|134.58|134.44|7308
1637766120000|2021-11-24 15:02:00|134.68|134.56|134.66|134.56|134.7|134.58|134.64|134.56|3849
1637766130000|2021-11-24 15:02:10|134.68|134.58|134.62|134.48|134.74|134.6|134.62|134.48|6647
1637766140000|2021-11-24 15:02:20|134.66|134.5|134.68|134.6|134.68|134.6|134.64|134.48|0
1637766150000|2021-11-24 15:02:30|134.78|134.62|134.76|134.66|134.78|134.66|134.76|134.6|1500
1637766160000|2021-11-24 15:02:40||134.64||134.66||134.66||134.64|0
1637766180000|2021-11-24 15:03:00|134.74|134.68|134.64|134.54|134.74|134.68|134.64|134.54|10574
1637766190000|2021-11-24 15:03:10|134.6|134.5|134.62|134.48|134.64|134.5|134.54|134.44|12065
1637766200000|2021-11-24 15:03:20|134.58|134.52|134.58|134.52|134.58|134.52|134.58|134.52|0
1637766210000|2021-11-24 15:03:30|134.64|134.56|134.64|134.56|134.64|134.56|134.64|134.52|246
1637766220000|2021-11-24 15:03:40|134.7|134.58|134.74|134.62|134.74|134.62|134.7|134.56|162
1637766240000|2021-11-24 15:04:00|134.8|134.64|134.76|134.64|134.84|134.7|134.74|134.62|15718
1637766250000|2021-11-24 15:04:10|134.78|134.66|134.76|134.68|134.82|134.68|134.76|134.64|13212
1637766260000|2021-11-24 15:04:20|134.82|134.7|134.96|134.86|135|134.9|134.82|134.7|13707
1637766270000|2021-11-24 15:04:30|134.94|134.88|134.9|134.84|134.96|134.88|134.88|134.74|5209
1637766280000|2021-11-24 15:04:40|134.88|134.76|134.96|134.88|134.98|134.88|134.88|134.74|2150
1637766290000|2021-11-24 15:04:50|134.98|134.92|134.98|134.92|134.98|134.92|134.98|134.92|100
1637766300000|2021-11-24 15:05:00|135|134.88|134.98|134.9|135|134.9|134.96|134.86|17664
1637766310000|2021-11-24 15:05:10|134.96|134.94|135|134.94|135|134.94|134.96|134.94|0
1637766320000|2021-11-24 15:05:20|134.98|134.9|134.98|134.92|135|134.92|134.98|134.9|100
1637766330000|2021-11-24 15:05:30||134.94||134.94||134.94||134.94|0
1637766340000|2021-11-24 15:05:40|134.96|134.92|134.96|134.9|134.96|134.92|134.96|134.88|7390
1637766350000|2021-11-24 15:05:50||134.92||134.92||134.92||134.92|0
1637766360000|2021-11-24 15:06:00|134.98|134.94|135.04|134.96|135.04|134.96|134.98|134.92|141162
1637766380000|2021-11-24 15:06:20|135.02|134.98|135.14|135.04|135.14|135.04|135|134.98|3990
1637766390000|2021-11-24 15:06:30|135.12|135.06|135.22|135.08|135.22|135.08|135.12|135.06|3809
1637766400000|2021-11-24 15:06:40|135.24|135.1|135.22|135.1|135.28|135.12|135.22|135.08|0
1637766410000|2021-11-24 15:06:50|135.2|135.12|135.2|135.12|135.2|135.14|135.18|135.12|4526
1637766420000|2021-11-24 15:07:00|135.22|135.14|135.14|135.06|135.22|135.14|135.06|134.98|25435
1637766430000|2021-11-24 15:07:10|135.18|135.08|135.2|135.12|135.28|135.12|135.1|135.08|37723
1637766460000|2021-11-24 15:07:40|135.18||135.18||135.2||135.18||0
1637766470000|2021-11-24 15:07:50|135.2|135.14|135.24|135.14|135.24|135.14|135.2|135.14|4824
1637766480000|2021-11-24 15:08:00|135.22|135.12|135.2|135.14|135.24|135.14|135.2|135.12|3805
1637766490000|2021-11-24 15:08:10|135.24|135.16|135.24|135.16|135.24|135.16|135.2|135.16|3629
1637766500000|2021-11-24 15:08:20|||||||||58250
1637766510000|2021-11-24 15:08:30|135.22|135.18|135.32|135.24|135.34|135.24|135.22|135.16|11778
1637766520000|2021-11-24 15:08:40|135.3|135.3|135.46|135.4|135.48|135.4|135.3|135.26|5163
1637766530000|2021-11-24 15:08:50|135.44|135.34|135.36|135.28|135.46|135.34|135.36|135.28|21502
1637766540000|2021-11-24 15:09:00|135.34|135.24|135.24|135.12|135.34|135.24|135.24|135.12|1674
1637766550000|2021-11-24 15:09:10|135.26|135.14|135.32|135.22|135.36|135.22|135.24|135.14|1208
1637766560000|2021-11-24 15:09:20|135.3|135.2|135.2|135.12|135.3|135.2|135.2|135.12|8109
1637766570000|2021-11-24 15:09:30|135.18|135.1|135.08|134.98|135.24|135.12|135.04|134.94|4867
1637766580000|2021-11-24 15:09:40|135.06|134.9|134.9|134.84|135.12|134.96|134.9|134.74|16913
1637766590000|2021-11-24 15:09:50|134.92|134.78|134.9|134.8|134.94|134.8|134.86|134.78|4700
1637766600000|2021-11-24 15:10:00|134.88|134.78|134.72|134.62|134.88|134.82|134.66|134.5|30703
1637766610000|2021-11-24 15:10:10|134.7|134.6|134.7|134.56|134.72|134.64|134.62|134.54|33962
1637766620000|2021-11-24 15:10:20|134.72|134.54|134.84|134.74|134.86|134.74|134.72|134.54|4142
1637766630000|2021-11-24 15:10:30|134.88||134.86||134.88||134.84||0
1637766640000|2021-11-24 15:10:40|134.9|134.76|134.92|134.82|134.94|134.82|134.9|134.76|1500
1637766650000|2021-11-24 15:10:50|134.96|134.84|135.04|135|135.06|135|134.96|134.84|1504
1637766660000|2021-11-24 15:11:00|135.12|135.02|135.14|135|135.18|135.02|135.1|135|4878
1637766670000|2021-11-24 15:11:10|135.12|135.02|135.1|135|135.14|135.02|135.06|134.98|6102
1637766680000|2021-11-24 15:11:20|135.06|134.98|135.1|135|135.12|135|135.04|134.98|5054
1637766690000|2021-11-24 15:11:30|135.08|134.98|134.88|134.8|135.08|134.98|134.88|134.74|15388
1637766700000|2021-11-24 15:11:40|134.94|134.82|134.98|134.86|134.98|134.86|134.94|134.82|2238
1637766710000|2021-11-24 15:11:50|134.96|134.9|134.98|134.9|134.98|134.9|134.96|134.9|0
1637766720000|2021-11-24 15:12:00|134.96||134.98||134.98||134.96||1
1637766730000|2021-11-24 15:12:10|135.04|134.94|135.02|134.98|135.04|134.98|134.98|134.92|6950
1637766740000|2021-11-24 15:12:20|135.06||135.06||135.08||135.04||44
1637766750000|2021-11-24 15:12:30|135.1|135.02|135.08|135.02|135.1|135.02|135.06|135.02|0
1637766760000|2021-11-24 15:12:40|135.06|134.98|135.04|134.98|135.08|134.98|135.02|134.96|7028
1637766770000|2021-11-24 15:12:50|135.08|135.04|135.06|134.98|135.1|135.04|135.04|134.98|5691
1637766780000|2021-11-24 15:13:00|135.08|135|135.08|135|135.08|135|135.08|135|14729
1637766790000|2021-11-24 15:13:10|135.06||135.06||135.06||135.06||0
1637766800000|2021-11-24 15:13:20||135.02||135.02||135.02||135.02|0
1637766810000|2021-11-24 15:13:30|135.08|135.04|135.04|134.94|135.08|135.04|135.02|134.94|57664
1637766820000|2021-11-24 15:13:40||135||135||135||135|0
1637766830000|2021-11-24 15:13:50|135.02|134.98|135|134.94|135.02|134.98|134.98|134.92|3927
1637766840000|2021-11-24 15:14:00|135.04|134.92|134.98|134.94|135.04|134.94|134.96|134.92|6710
1637766850000|2021-11-24 15:14:10|135.02|134.96|135.04|134.96|135.04|134.98|135.02|134.96|4744
1637766860000|2021-11-24 15:14:20|135.02|134.94|135.02|134.98|135.04|135|135.02|134.92|7205
1637766870000|2021-11-24 15:14:30|135|134.92|134.98|134.92|135|134.92|134.96|134.92|0
1637766880000|2021-11-24 15:14:40||134.94||134.96||134.96||134.94|0
1637766890000|2021-11-24 15:14:50|135|134.94|134.98|134.94|135|134.94|134.98|134.94|23110
1637766900000|2021-11-24 15:15:00|135|134.96|134.98|134.92|135|134.96|134.98|134.92|3774
1637766910000|2021-11-24 15:15:10|135|134.94|134.98|134.94|135.02|134.96|134.98|134.92|32251
1637766920000|2021-11-24 15:15:20|134.94|134.92|134.98|134.96|135|134.96|134.94|134.9|5769
1637766930000|2021-11-24 15:15:30|135|134.94|134.98|134.94|135|134.96|134.98|134.94|3867
1637766940000|2021-11-24 15:15:40|135|134.98|135|134.94|135|134.98|135|134.94|660
1637766950000|2021-11-24 15:15:50|135.06|134.96|135.08|134.98|135.18|135.08|135|134.96|89060
1637766960000|2021-11-24 15:16:00||135||135||135||135|4
1637766970000|2021-11-24 15:16:10|135.12|135.02|135.38|135.28|135.4|135.28|135.12|135.02|2703
1637766980000|2021-11-24 15:16:20|135.36|135.26|135.34|135.28|135.36|135.28|135.34|135.26|0
1637766990000|2021-11-24 15:16:30|135.38|135.3|135.42|135.3|135.48|135.3|135.38|135.3|24465
1637767010000|2021-11-24 15:16:50|135.4|135.32|135.46|135.34|135.5|135.34|135.4|135.32|5295
1637767030000|2021-11-24 15:17:10|135.44|135.32|135.34|135.26|135.44|135.32|135.3|135.16|530424
1637767040000|2021-11-24 15:17:20|135.38|135.28|135.46|135.38|135.46|135.38|135.36|135.26|0
1637767050000|2021-11-24 15:17:30|135.52|135.4|135.6|135.44|135.6|135.44|135.52|135.4|0
1637767060000|2021-11-24 15:17:40|135.58|135.46|135.6|135.48|135.6|135.48|135.58|135.46|0
1637767070000|2021-11-24 15:17:50|135.62|135.5|135.68|135.54|135.68|135.54|135.62|135.5|21091
1637767090000|2021-11-24 15:18:10|135.72|135.56|135.72|135.62|135.78|135.62|135.72|135.56|3597
1637767100000|2021-11-24 15:18:20|135.76|135.64|135.78|135.66|135.78|135.66|135.76|135.64|157
1637767120000|2021-11-24 15:18:40|135.76|135.64|135.86|135.74|135.9|135.74|135.74|135.64|9811
1637767140000|2021-11-24 15:19:00|||||||||17747
1637767150000|2021-11-24 15:19:10|135.88|135.76|135.94|135.82|135.94|135.82|135.88|135.76|19275
1637767160000|2021-11-24 15:19:20|135.92|135.84|135.9|135.78|136|135.88|135.88|135.78|26239
1637767170000|2021-11-24 15:19:30|135.88||135.88||135.88||135.88||0
1637767180000|2021-11-24 15:19:40|||||||||3002
1637767190000|2021-11-24 15:19:50|135.86|135.76|135.66|135.64|135.86|135.76|135.66|135.58|32144
1637767200000|2021-11-24 15:20:00|135.7|135.66|135.78|135.68|135.78|135.68|135.7|135.64|6949
1637767210000|2021-11-24 15:20:10||135.66||135.68||135.68||135.66|0
1637767240000|2021-11-24 15:20:40|135.82|135.7|135.98|135.86|135.98|135.86|135.82|135.7|4599
1637767250000|2021-11-24 15:20:50|135.96|135.88|135.96|135.88|135.98|135.88|135.96|135.88|3020
1637767260000|2021-11-24 15:21:00|136.02|135.9|136.1|135.96|136.14|135.96|136.02|135.9|10614
1637767270000|2021-11-24 15:21:10|136.12|135.98|136.16|136.02|136.2|136.02|136.04|135.94|24382
1637767290000|2021-11-24 15:21:30|136.14|136.04|136.16|136.04|136.16|136.04|136.08|136.02|3580
1637767300000|2021-11-24 15:21:40|136.14|136.02|136.16|136.04|136.16|136.04|136.14|136.02|10396
1637767310000|2021-11-24 15:21:50|136.14|136.02|136.14|136.04|136.14|136.04|136.12|136.02|5447
1637767320000|2021-11-24 15:22:00|136.12|136.06|136.06|136.02|136.14|136.1|135.9|135.84|85728
1637767330000|2021-11-24 15:22:10|136.1|136.04|136.12|136.04|136.12|136.04|136.1|136.04|467
1637767340000|2021-11-24 15:22:20||136.06||136.06||136.06||136.06|2026
1637767350000|2021-11-24 15:22:30|136.18|136.08|136.2|136.1|136.22|136.1|136.16|136.08|455
1637767360000|2021-11-24 15:22:40|136.22||136.24||136.26||136.22||257
1637767370000|2021-11-24 15:22:50|136.2|136.12|136.2|136.12|136.2|136.12|136.2|136.1|22445
1637767380000|2021-11-24 15:23:00|136.18|136.1|136.2|136.12|136.2|136.12|136.18|136.1|6215
1637767390000|2021-11-24 15:23:10|136.18|136.1|136.2|136.12|136.2|136.12|136.18|136.1|13190
1637767400000|2021-11-24 15:23:20|136.18|136.14|136.2|136.14|136.2|136.14|136.18|136.14|5068
1637767410000|2021-11-24 15:23:30|136.18|136.12|136.18|136.14|136.18|136.14|136.18|136.1|5818
1637767420000|2021-11-24 15:23:40|136.16|136.12|136.08|136.02|136.16|136.14|136.06|135.94|27196
1637767440000|2021-11-24 15:24:00|136.06|136|136.06|135.98|136.06|136.02|136.06|135.98|6882
1637767460000|2021-11-24 15:24:20|136.08|136|136.16|136.06|136.22|136.06|136.08|135.98|6568
1637767470000|2021-11-24 15:24:30|136.18|136.08|136.2|136.08|136.2|136.08|136.18|136.08|100
1637767480000|2021-11-24 15:24:40|136.18||136.18||136.18||136.18||0
1637767490000|2021-11-24 15:24:50||136.1||136.12||136.12||136.1|1000
1637767500000|2021-11-24 15:25:00||136.14||136.12||136.14||136.12|1500
1637767520000|2021-11-24 15:25:20|136.16|136.1|136.22|136.12|136.24|136.14|136.16|136.06|33945
1637767530000|2021-11-24 15:25:30||136.14||136.14||136.14||136.14|1000
1637767540000|2021-11-24 15:25:40|136.24|136.16|136.28|136.18|136.34|136.2|136.24|136.16|4652
1637767550000|2021-11-24 15:25:50|136.34|136.2|136.3|136.2|136.36|136.2|136.3|136.18|3020
1637767560000|2021-11-24 15:26:00|136.36|136.18|136.28|136.2|136.36|136.2|136.28|136.18|11307
1637767570000|2021-11-24 15:26:10||136.18||136.18||136.18||136.18|1194
1637767580000|2021-11-24 15:26:20|136.3|136.2|136.32|136.2|136.34|136.2|136.3|136.2|2000
1637767590000|2021-11-24 15:26:30|||||||||3679
1637767600000|2021-11-24 15:26:40|136.28||136.28||136.28||136.28||0
1637767610000|2021-11-24 15:26:50|||||||||572
1637767620000|2021-11-24 15:27:00|136.32|136.22|136.34|136.26|136.4|136.3|136.32|136.22|6152
1637767630000|2021-11-24 15:27:10||136.22||136.22||136.22||136.22|3066
1637767640000|2021-11-24 15:27:20||136.24||136.26||136.26||136.24|134
1637767650000|2021-11-24 15:27:30|136.36|136.28|136.38|136.28|136.38|136.28|136.36|136.28|0
1637767660000|2021-11-24 15:27:40|136.4|136.3|136.46|136.34|136.48|136.34|136.4|136.3|4253
1637767670000|2021-11-24 15:27:50|136.52|136.36|136.52|136.4|136.56|136.4|136.52|136.36|2283
1637767680000|2021-11-24 15:28:00|136.54||136.48||136.54||136.46||845
1637767690000|2021-11-24 15:28:10|136.46|136.42|136.54|136.44|136.56|136.48|136.46|136.42|21456
1637767700000|2021-11-24 15:28:20|136.52||136.52||136.52||136.52||0
1637767720000|2021-11-24 15:28:40|136.5|136.42|136.48|136.42|136.5|136.42|136.4|136.3|20897
1637767730000|2021-11-24 15:28:50|136.42|136.4|136.4|136.36|136.42|136.42|136.4|136.36|4900
1637767740000|2021-11-24 15:29:00|136.42|136.38|136.48|136.38|136.48|136.38|136.42|136.38|473
1637767750000|2021-11-24 15:29:10|||||||||2955
1637767790000|2021-11-24 15:29:50|136.42|136.36|136.42|136.36|136.42|136.36|136.4|136.36|3705
1637767800000|2021-11-24 15:30:00|136.4|136.38|136.32|136.2|136.42|136.38|136.32|136.2|8545
1637767810000|2021-11-24 15:30:10||136.22||136.22||136.22||136.2|0
1637767820000|2021-11-24 15:30:20|136.3|136.2|136.2|136.08|136.3|136.2|136.2|136.08|5432
1637767830000|2021-11-24 15:30:30|136.16|136.06|135.9|135.76|136.16|136.06|135.86|135.72|28744
1637767840000|2021-11-24 15:30:40|135.92|135.78|135.66|135.52|135.98|135.84|135.54|135.46|464510
1637767850000|2021-11-24 15:30:50|135.52|135.5|135.74|135.72|135.74|135.72|135.5|135.44|467061
1637767860000|2021-11-24 15:31:00|135.78|135.7|135.96|135.82|135.98|135.82|135.78|135.68|6114
1637767870000|2021-11-24 15:31:10||135.84||135.84||135.84||135.84|0
1637767900000|2021-11-24 15:31:40|135.84|135.82|135.74|135.58|135.84|135.82|135.7|135.56|39205
1637767910000|2021-11-24 15:31:50|135.76|135.64|135.86|135.72|135.88|135.74|135.76|135.64|149
1637767920000|2021-11-24 15:32:00|135.9|135.74|135.84|135.74|135.98|135.86|135.84|135.74|3363
1637767930000|2021-11-24 15:32:10|135.86|135.76|135.9|135.78|135.9|135.78|135.86|135.76|0
1637767940000|2021-11-24 15:32:20|135.88|135.76|136.64|136.54|136.74|136.56|135.86|135.72|1005425
1637767950000|2021-11-24 15:32:30|136.66|136.64|136.32|136.18|136.66|136.64|135.42|135.4|660830
1637767960000|2021-11-24 15:32:40|136.3|136.14|135.8|135.62|136.32|136.2|135.8|135.62|31436
1637767970000|2021-11-24 15:32:50|135.82|135.72|136|135.84|136|135.84|135.8|135.72|25946
1637767980000|2021-11-24 15:33:00|135.98||136||136||135.98||0
1637767990000|2021-11-24 15:33:10|135.98||135.96||135.98||135.96||0
1637768000000|2021-11-24 15:33:20|135.98|135.86|136.16|136.02|136.26|136.06|135.98|135.86|51202
1637768010000|2021-11-24 15:33:30||136.04||136.04||136.04||136.04|0
1637768020000|2021-11-24 15:33:40||136.06||136.06||136.06||136.06|0
1637768030000|2021-11-24 15:33:50|136.08|136.08|136.02|135.88|136.08|136.08|135.98|135.74|17811
1637768040000|2021-11-24 15:34:00|136.08|135.9|136.12|135.96|136.14|135.96|136.06|135.9|39
1637768050000|2021-11-24 15:34:10|136.16|135.98|136.18|136.08|136.24|136.1|136.16|135.98|9853
1637768060000|2021-11-24 15:34:20|136.24|136.1|136.22|136.1|136.24|136.1|136.22|136.1|0
1637768070000|2021-11-24 15:34:30|136.2|136.08|136.2|136.06|136.24|136.22|136.18|136.04|35009
1637768080000|2021-11-24 15:34:40|136.22|136.1|136.16|136.04|136.26|136.12|136.16|136.04|6894
1637768090000|2021-11-24 15:34:50||136.06||136.06||136.06||136.06|0
1637768120000|2021-11-24 15:35:20|136.14|136.04|136.06|135.9|136.14|136.04|136.06|135.78|10733
1637768130000|2021-11-24 15:35:30|136.14|135.92|136.12|135.92|136.14|135.92|136.12|135.92|1453
1637768140000|2021-11-24 15:35:40|136.06|135.82|135.72|135.56|136.06|135.82|135.72|135.54|510415
1637768150000|2021-11-24 15:35:50|135.74|135.58|135.74|135.68|135.74|135.68|135.74|135.58|0
1637768160000|2021-11-24 15:36:00|135.84|135.7|135.9|135.76|135.92|135.76|135.8|135.7|22
1637768170000|2021-11-24 15:36:10|135.92|135.78|135.9|135.8|135.96|135.8|135.9|135.78|0
1637768180000|2021-11-24 15:36:20|135.94|135.82|135.98|135.86|136|135.86|135.92|135.82|1242
1637768190000|2021-11-24 15:36:30|136|135.88|136.08|135.96|136.1|135.96|136|135.88|118
1637768200000|2021-11-24 15:36:40|136.06|135.94|136.04|135.94|136.06|135.94|136.04|135.94|52
1637768210000|2021-11-24 15:36:50||135.96||135.96||135.96||135.96|8
1637768220000|2021-11-24 15:37:00|136.06||136.06||136.06||136.06||0
1637768250000|2021-11-24 15:37:30|136.04||136.04||136.04||136.04||0
1637768260000|2021-11-24 15:37:40|136|135.94|135.86|135.72|136|135.94|135.86|135.7|20849
1637768270000|2021-11-24 15:37:50|135.88|135.74|135.86|135.74|135.88|135.74|135.86|135.74|0
1637768280000|2021-11-24 15:38:00|135.84|135.72|135.94|135.78|135.98|135.78|135.82|135.72|2324
1637768290000|2021-11-24 15:38:10|135.9||135.9||135.9||135.9||0
1637768300000|2021-11-24 15:38:20|||||||||15109
1637768310000|2021-11-24 15:38:30|135.92|135.8|136.02|135.9|136.04|135.9|135.92|135.8|12734
1637768350000|2021-11-24 15:39:10||135.92||135.92||135.92||135.92|0
1637768360000|2021-11-24 15:39:20|136|135.9|136|135.9|136|135.9|136|135.86|11407
1637768390000|2021-11-24 15:39:50|135.98|135.86|136.06|135.9|136.12|135.9|135.88|135.68|49873
1637768400000|2021-11-24 15:40:00|136.04|135.92|136.04|135.92|136.06|135.92|136.02|135.92|6931
1637768410000|2021-11-24 15:40:10|136.02|135.9|135.96|135.86|136.02|135.9|135.94|135.86|7983
1637768430000|2021-11-24 15:40:30|136|135.88|136.08|135.96|136.08|136|136|135.88|13036
1637768440000|2021-11-24 15:40:40|136.1|136.14|135.94|135.82|136.18|136.14|135.94|135.8|28237
1637768450000|2021-11-24 15:40:50|||||||||6591
1637768460000|2021-11-24 15:41:00|135.96|135.84|135.96|135.86|136|135.9|135.96|135.84|19540
1637768470000|2021-11-24 15:41:10|135.98|135.88|136.12|136|136.24|136.2|135.98|135.88|110281
1637768480000|2021-11-24 15:41:20|136.08|135.96|136.12|135.98|136.12|135.98|136.06|135.92|6847
1637768490000|2021-11-24 15:41:30|||||||||487
1637768500000|2021-11-24 15:41:40|135.96|135.96|136.06|135.94|136.1|136|135.96|135.94|36735
1637768510000|2021-11-24 15:41:50|||||||||17
1637768520000|2021-11-24 15:42:00|136.04|135.96|136.06|135.94|136.06|135.96|136.04|135.94|2415
1637768530000|2021-11-24 15:42:10|136.04||136.04||136.04||136.04||0
1637768540000|2021-11-24 15:42:20|136.02|135.92|136.02|135.9|136.02|135.94|136.02|135.9|10033
1637768570000|2021-11-24 15:42:50|135.98|135.88|135.74|135.6|135.98|135.88|135.74|135.58|17992
1637768580000|2021-11-24 15:43:00|135.76|135.62|135.74|135.64|135.82|135.68|135.74|135.62|3
1637768600000|2021-11-24 15:43:20|135.72|135.66|135.72|135.66|135.76|135.66|135.72|135.64|7212
1637768640000|2021-11-24 15:44:00|135.76|135.68|135.76|135.68|135.76|135.68|135.76|135.68|6
1637768650000|2021-11-24 15:44:10|135.74|135.66|135.74|135.62|135.74|135.66|135.68|135.6|36691
1637768670000|2021-11-24 15:44:30|135.7||135.7||135.7||135.7||0
1637768690000|2021-11-24 15:44:50|||||||||500
1637768700000|2021-11-24 15:45:00|135.74|135.64|135.7|135.66|135.74|135.66|135.7|135.64|2495
1637768710000|2021-11-24 15:45:10|135.68|135.64|135.68|135.6|135.68|135.64|135.68|135.6|10987
1637768730000|2021-11-24 15:45:30|135.7|135.62|135.92|135.8|136.1|135.9|135.68|135.62|62340
1637768740000|2021-11-24 15:45:40|135.94|135.82|136.04|135.92|136.04|135.92|135.9|135.8|8167
1637768760000|2021-11-24 15:46:00|||||||||725
1637768770000|2021-11-24 15:46:10|136.06|136.02|136.06|135.96|136.06|136.04|136.02|135.88|176972
1637768780000|2021-11-24 15:46:20|136.04||136.06||136.06||136.04||0
1637768800000|2021-11-24 15:46:40|136.04|135.94|135.96|135.86|136.04|135.94|135.96|135.84|17095
1637768810000|2021-11-24 15:46:50|135.98|135.88|135.98|135.9|135.98|135.9|135.98|135.88|4805
1637768840000|2021-11-24 15:47:20|135.96|135.86|135.84|135.74|135.96|135.86|135.76|135.64|19408
1637768850000|2021-11-24 15:47:30||135.72||135.72||135.72||135.72|0
1637768860000|2021-11-24 15:47:40|135.82|135.7|135.82|135.7|135.82|135.7|135.76|135.68|8671
1637768870000|2021-11-24 15:47:50|135.84|135.72|135.84|135.74|135.84|135.74|135.8|135.72|23
1637768880000|2021-11-24 15:48:00|||||||||52
1637768900000|2021-11-24 15:48:20|135.88|135.76|135.98|135.88|135.98|135.88|135.88|135.76|5165
1637768910000|2021-11-24 15:48:30||135.9||135.9||135.92||135.88|5155
1637768920000|2021-11-24 15:48:40|135.96|135.88|135.98|135.92|135.98|135.92|135.96|135.84|16945
1637768930000|2021-11-24 15:48:50|135.96|135.9|135.92|135.84|135.96|135.9|135.92|135.84|6773
1637768940000|2021-11-24 15:49:00|135.9|135.86|135.92|135.84|135.92|135.86|135.9|135.84|10
1637768960000|2021-11-24 15:49:20|135.96||135.94||135.96||135.94||0
1637768970000|2021-11-24 15:49:30|135.96|135.86|135.96|135.86|135.98|135.86|135.96|135.86|0
1637768980000|2021-11-24 15:49:40|135.92||135.92||135.92||135.92||0
1637768990000|2021-11-24 15:49:50|135.96|135.88|136.06|135.98|136.12|135.98|135.96|135.88|55
1637769000000|2021-11-24 15:50:00|136.12|136|136.12|136.02|136.12|136.02|136.12|136|5
1637769010000|2021-11-24 15:50:10|136.16|136.04|136.2|136.1|136.2|136.1|136.16|136.04|1698
1637769020000|2021-11-24 15:50:20|136.18|136.08|136.2|136.1|136.2|136.1|136.16|136.06|8582
1637769030000|2021-11-24 15:50:30|136.18|136.08|136.12|136.04|136.18|136.08|136.12|135.96|23674
1637769040000|2021-11-24 15:50:40|136.1|136.02|136.06|135.98|136.1|136.02|136.04|135.96|21239
1637769050000|2021-11-24 15:50:50|136.04|135.96|136.02|135.94|136.08|135.98|136.02|135.94|2407
1637769060000|2021-11-24 15:51:00|136.04|135.96|136.04|135.96|136.04|135.98|136.04|135.94|3446
1637769070000|2021-11-24 15:51:10|136.02|135.94|136.02|135.94|136.04|135.96|136.02|135.94|2216
1637769080000|2021-11-24 15:51:20|135.98|135.92|135.92|135.86|136.04|135.94|135.9|135.82|84534
1637769090000|2021-11-24 15:51:30|135.9|135.82|135.9|135.8|135.9|135.82|135.9|135.78|1347
1637769100000|2021-11-24 15:51:40|135.88|135.78|135.86|135.78|135.88|135.78|135.86|135.78|35500
1637769110000|2021-11-24 15:51:50|135.84|135.76|135.8|135.7|135.84|135.76|135.8|135.68|17221
1637769120000|2021-11-24 15:52:00|135.78|135.72|135.76|135.66|135.78|135.74|135.76|135.66|7368
1637769130000|2021-11-24 15:52:10|135.78|135.68|135.74|135.66|135.84|135.72|135.74|135.66|7290
1637769140000|2021-11-24 15:52:20||135.68||135.68||135.68||135.68|0
1637769150000|2021-11-24 15:52:30|135.78|135.7|135.72|135.66|135.82|135.74|135.72|135.66|4322
1637769160000|2021-11-24 15:52:40|135.7|135.64|135.6|135.48|135.7|135.64|135.6|135.46|10661
1637769170000|2021-11-24 15:52:50|135.58|135.44|135.52|135.44|135.58|135.46|135.52|135.44|2418
1637769180000|2021-11-24 15:53:00|135.54|135.46|135.48|135.4|135.54|135.46|135.44|135.4|11713
1637769190000|2021-11-24 15:53:10|135.46|135.34|135.44|135.34|135.46|135.36|135.42|135.32|1478
1637769200000|2021-11-24 15:53:20|135.42|135.36|135.42|135.32|135.44|135.38|135.42|135.32|2567
1637769210000|2021-11-24 15:53:30|135.4|135.28|135.32|135.2|135.4|135.28|135.3|135.2|8934
1637769220000|2021-11-24 15:53:40|135.34|135.24|135.36|135.28|135.36|135.3|135.34|135.24|596
1637769230000|2021-11-24 15:53:50||135.3||135.3||135.3||135.3|0
1637769240000|2021-11-24 15:54:00|135.4|135.32|135.36|135.3|135.44|135.36|135.36|135.3|12312
1637769250000|2021-11-24 15:54:10|135.34|135.28|135.34|135.26|135.36|135.28|135.32|135.26|4158
1637769260000|2021-11-24 15:54:20|135.32|135.24|135.3|135.24|135.34|135.28|135.26|135.12|25402
1637769270000|2021-11-24 15:54:30|135.34|135.26|135.32|135.22|135.34|135.26|135.32|135.22|10
1637769280000|2021-11-24 15:54:40|135.28|135.16|135.34|135.24|135.36|135.32|135.24|135.14|24208
1637769290000|2021-11-24 15:54:50|135.3|135.18|135.28|135.18|135.34|135.18|135.28|135.18|4774
1637769300000|2021-11-24 15:55:00|135.3|135.2|135.34|135.24|135.34|135.24|135.26|135.18|4269
1637769310000|2021-11-24 15:55:10|135.3|135.22|135.28|135.22|135.3|135.22|135.28|135.2|5000
1637769320000|2021-11-24 15:55:20|135.26|135.2|135.28|135.2|135.28|135.22|135.24|135.18|18794
1637769330000|2021-11-24 15:55:30|135.3|135.18|135.3|135.2|135.3|135.24|135.28|135.18|1251
1637769340000|2021-11-24 15:55:40|135.32|135.26|135.32|135.28|135.32|135.28|135.32|135.26|5100
1637769350000|2021-11-24 15:55:50||135.3||135.3||135.3||135.3|0
1637769360000|2021-11-24 15:56:00|135.34|135.28|135.38|135.3|135.38|135.3|135.34|135.28|2492
1637769380000|2021-11-24 15:56:20|135.36|135.24|135.36|135.28|135.36|135.28|135.36|135.24|3487
1637769390000|2021-11-24 15:56:30|135.34|135.3|135.36|135.3|135.36|135.3|135.34|135.3|1500
1637769400000|2021-11-24 15:56:40|135.38|135.32|135.48|135.38|135.5|135.38|135.38|135.32|11662
1637769420000|2021-11-24 15:57:00|135.5|135.42|135.48|135.42|135.5|135.42|135.48|135.42|6617
1637769430000|2021-11-24 15:57:10|135.5|135.44|135.48|135.42|135.54|135.48|135.46|135.42|55899
1637769440000|2021-11-24 15:57:20|135.46|135.44|135.4|135.36|135.46|135.44|135.4|135.3|9340
1637769460000|2021-11-24 15:57:40|135.38|135.3|135.36|135.32|135.38|135.32|135.34|135.3|1565
1637769470000|2021-11-24 15:57:50|135.34||135.34||135.36||135.34||0
1637769480000|2021-11-24 15:58:00|135.36|135.34|135.38|135.32|135.4|135.36|135.36|135.32|10262
1637769490000|2021-11-24 15:58:10|135.4|135.36|135.4|135.36|135.4|135.36|135.38|135.36|0
1637769510000|2021-11-24 15:58:30|135.38|135.32|135.38|135.28|135.4|135.32|135.32|135.2|5253
1637769520000|2021-11-24 15:58:40|135.36|135.26|135.26|135.14|135.36|135.26|135.22|135.1|24203
1637769530000|2021-11-24 15:58:50|135.24|135.16|135.24|135.16|135.24|135.16|135.24|135.16|0
1637769540000|2021-11-24 15:59:00|135.28|135.18|135.3|135.22|135.3|135.24|135.28|135.18|1265
1637769550000|2021-11-24 15:59:10|135.28|135.24|135.24|135.16|135.3|135.24|135.18|135.1|36014
1637769560000|2021-11-24 15:59:20|135.22|135.12|135.2|135.14|135.22|135.18|135.16|135.1|5041
1637769570000|2021-11-24 15:59:30|135.26|135.12|135.3|135.26|135.34|135.28|135.2|135.12|9008
1637769580000|2021-11-24 15:59:40|135.36|135.2|135.38|135.26|135.38|135.26|135.3|135.2|24
1637769590000|2021-11-24 15:59:50|135.42|135.28|135.46|135.36|135.48|135.38|135.42|135.28|1019
1637769600000|2021-11-24 16:00:00|135.44|135.38|135.34|135.26|135.44|135.38|135.3|135.24|24566
1637769610000|2021-11-24 16:00:10|135.32|135.24|135.22|135.14|135.32|135.26|135.22|135.12|7817
1637769620000|2021-11-24 16:00:20|135.2|135.1|135.16|135.1|135.24|135.16|135.14|135.06|13081
1637769630000|2021-11-24 16:00:30|135.14|135.08|135.22|135.14|135.28|135.24|135.14|135.08|11182
1637769640000|2021-11-24 16:00:40|135.2|135.12|135.16|135.08|135.22|135.14|135.16|135.08|16119
1637769650000|2021-11-24 16:00:50|135.12|135.04|135.18|135.1|135.22|135.2|135.1|134.98|21825
1637769660000|2021-11-24 16:01:00|135.2|135.12|135.06|134.96|135.22|135.12|135.06|134.96|13460
1637769670000|2021-11-24 16:01:10|135.04|134.98|135.08|134.98|135.12|135|135.02|134.94|9055
1637769680000|2021-11-24 16:01:20|135.06|134.96|135.04|134.96|135.06|134.96|135.04|134.94|3770
1637769690000|2021-11-24 16:01:30|135.06|134.98|135.2|135.08|135.2|135.08|135.06|134.98|16720
1637769700000|2021-11-24 16:01:40|135.18|135.06|135.1|135|135.18|135.06|135.1|135|4019
1637769710000|2021-11-24 16:01:50|135.08|134.96|135|134.94|135.1|134.96|135|134.94|0
1637769720000|2021-11-24 16:02:00|135.04|134.96|134.9|134.8|135.04|134.96|134.9|134.78|11180
1637769740000|2021-11-24 16:02:20|134.92|134.82|135.04|134.98|135.1|134.98|134.9|134.82|36314
1637769750000|2021-11-24 16:02:30|135.02|134.96|134.94|134.84|135.02|134.96|134.9|134.8|14526
1637769760000|2021-11-24 16:02:40|134.9|134.86|134.98|134.88|135.02|134.92|134.9|134.86|10766
1637769770000|2021-11-24 16:02:50|134.94|134.84|134.88|134.82|134.94|134.84|134.88|134.82|9645
1637769780000|2021-11-24 16:03:00|134.84|134.8|134.84|134.8|134.84|134.8|134.82|134.76|6920
1637769790000|2021-11-24 16:03:10|134.82|134.78|134.82|134.76|134.84|134.78|134.8|134.74|11863
1637769810000|2021-11-24 16:03:30|134.8|134.74|134.74|134.66|134.84|134.74|134.74|134.64|7663
1637769820000|2021-11-24 16:03:40|134.72|134.64|134.7|134.64|134.72|134.64|134.7|134.62|916
1637769830000|2021-11-24 16:03:50|134.68|134.62|134.54|134.44|134.68|134.62|134.54|134.42|14301
1637769840000|2021-11-24 16:04:00|134.56|134.46|134.6|134.52|134.6|134.52|134.56|134.46|3614
1637769850000|2021-11-24 16:04:10|134.58|134.54|134.58|134.48|134.6|134.54|134.58|134.48|12308
1637769860000|2021-11-24 16:04:20|134.56|134.46|134.5|134.42|134.56|134.46|134.5|134.42|5690
1637769870000|2021-11-24 16:04:30|134.52|134.44|134.7|134.58|134.78|134.62|134.52|134.44|46083
1637769880000|2021-11-24 16:04:40|134.64|134.6|134.74|134.66|134.74|134.66|134.64|134.6|3747
1637769890000|2021-11-24 16:04:50|134.72|134.64|134.6|134.5|134.72|134.64|134.6|134.48|19870
1637769900000|2021-11-24 16:05:00|134.62|134.52|134.64|134.56|134.64|134.56|134.62|134.52|2477
1637769910000|2021-11-24 16:05:10|134.66|134.64|134.76|134.7|134.76|134.7|134.64|134.64|4502
1637769920000|2021-11-24 16:05:20||134.68||134.7||134.7||134.68|0
1637769930000|2021-11-24 16:05:30|134.78|134.72|134.88|134.82|134.96|134.82|134.76|134.72|10612
1637769940000|2021-11-24 16:05:40|134.9|134.84|135|134.9|135|134.9|134.88|134.82|5822
1637769950000|2021-11-24 16:05:50|134.94||134.94||134.94||134.94||0
1637769960000|2021-11-24 16:06:00|135|134.92|135.06|134.96|135.08|134.96|134.94|134.9|7816
1637769970000|2021-11-24 16:06:10|135.04|135|135.12|135.02|135.16|135.02|135.04|135|5010
1637769980000|2021-11-24 16:06:20|135.16|135.04|135.1|135|135.18|135.08|135.1|135|16545
1637769990000|2021-11-24 16:06:30|||||||||222
1637770000000|2021-11-24 16:06:40|135.06|134.98|135.06|134.98|135.1|134.98|135.04|134.98|7497
1637770010000|2021-11-24 16:06:50|135.04||135.06||135.06||135.02||2202
1637770020000|2021-11-24 16:07:00|135.04|134.96|134.94|134.9|135.04|134.98|134.9|134.8|61476
1637770030000|2021-11-24 16:07:10|134.92|134.84|134.9|134.84|134.92|134.9|134.9|134.84|264
1637770040000|2021-11-24 16:07:20|134.92|134.88|134.9|134.84|134.92|134.88|134.9|134.84|409
1637770050000|2021-11-24 16:07:30|134.88|134.88|134.9|134.84|134.9|134.88|134.88|134.84|3590
1637770060000|2021-11-24 16:07:40||134.86||134.86||134.86||134.86|0
1637770080000|2021-11-24 16:08:00|134.94|134.9|134.96|134.9|134.96|134.9|134.94|134.9|1902
1637770090000|2021-11-24 16:08:10|134.94|134.92|134.94|134.9|134.96|134.92|134.94|134.9|2298
1637770100000|2021-11-24 16:08:20|134.96|134.88|134.92|134.88|134.96|134.9|134.92|134.86|1850
1637770120000|2021-11-24 16:08:40||134.9||134.9||134.9||134.9|0
1637770130000|2021-11-24 16:08:50|134.9|134.88|134.9|134.86|134.92|134.88|134.9|134.86|2996
1637770140000|2021-11-24 16:09:00||134.88||134.86||134.88||134.86|1108
1637770150000|2021-11-24 16:09:10|134.92|134.84|134.9|134.84|134.92|134.84|134.9|134.84|1968
1637770170000|2021-11-24 16:09:30|134.92|134.86|134.92|134.84|134.92|134.86|134.92|134.84|3893
1637770180000|2021-11-24 16:09:40||134.86||134.88||134.88||134.84|7578
1637770200000|2021-11-24 16:10:00|134.96|134.9|134.66|134.54|134.96|134.9|134.36|134.24|597536
1637770210000|2021-11-24 16:10:10|134.68|134.56|134.6|134.52|134.7|134.58|134.5|134.42|87431
1637770220000|2021-11-24 16:10:20|134.62|134.54|134.68|134.6|134.7|134.66|134.62|134.54|14095
1637770230000|2021-11-24 16:10:30|134.66|134.58|134.68|134.58|134.68|134.62|134.64|134.58|6419
1637770240000|2021-11-24 16:10:40|134.66|134.54|134.56|134.52|134.66|134.54|134.56|134.52|7186
1637770250000|2021-11-24 16:10:50|134.54|134.48|134.24|134.06|134.88|134.48|133.82|133.7|501290
1637770260000|2021-11-24 16:11:00|134.26|134.08|134.56|134.44|134.6|134.44|134.26|134.08|14638
1637770280000|2021-11-24 16:11:20|134.58|134.46|134.58|134.46|134.6|134.46|134.58|134.46|482
1637770290000|2021-11-24 16:11:30|134.56||134.56||134.56||134.56||0
1637770310000|2021-11-24 16:11:50|134.58|134.48|134.66|134.54|134.68|134.54|134.58|134.48|2698
1637770330000|2021-11-24 16:12:10|134.68||134.68||134.7||134.68||2950
1637770340000|2021-11-24 16:12:20|134.62|134.56|134.66|134.56|134.68|134.58|134.6|134.5|16153
1637770350000|2021-11-24 16:12:30|134.68||134.68||134.7||134.68||1500
1637770360000|2021-11-24 16:12:40|134.66||134.66||134.66||134.66||400
1637770380000|2021-11-24 16:13:00|134.7|134.6|134.76|134.66|134.84|134.72|134.64|134.54|21422
1637770390000|2021-11-24 16:13:10|134.74|134.64|134.68|134.62|134.74|134.64|134.62|134.52|41667
1637770400000|2021-11-24 16:13:20|134.72|134.6|134.82|134.76|134.92|134.84|134.72|134.6|37529
1637770410000|2021-11-24 16:13:30|134.84|134.74|134.82|134.74|134.84|134.74|134.82|134.74|9916
1637770420000|2021-11-24 16:13:40|134.84|134.76|135|134.82|135.12|135.02|134.82|134.7|38434
1637770430000|2021-11-24 16:13:50|134.92|134.8|134.9|134.8|134.92|134.8|134.9|134.76|7927
1637770440000|2021-11-24 16:14:00|134.88|134.82|134.88|134.8|134.88|134.84|134.88|134.8|4382
1637770450000|2021-11-24 16:14:10|134.9|134.82|134.94|134.82|134.98|134.84|134.88|134.78|13458
1637770460000|2021-11-24 16:14:20|||||||||10319
1637770470000|2021-11-24 16:14:30|134.98|134.84|134.98|134.88|134.98|134.88|134.98|134.84|0
1637770480000|2021-11-24 16:14:40||134.9||134.9||134.9||134.9|0
1637770500000|2021-11-24 16:15:00|135|134.92|135.2|135.04|135.22|135.04|135|134.92|11661
1637770510000|2021-11-24 16:15:10|135.22|135.06|135.1|135|135.22|135.08|135.04|135|8199
1637770520000|2021-11-24 16:15:20|135.08|134.98|135.1|134.98|135.1|134.98|135.04|134.98|969
1637770530000|2021-11-24 16:15:30|135.08|135|135.08|135|135.08|135|135.08|135|0
1637770540000|2021-11-24 16:15:40|135.16|135.02|135.14|135.04|135.18|135.04|135.1|135.02|3180
1637770550000|2021-11-24 16:15:50|135.1|135.06|135.14|135.06|135.14|135.06|135.1|135.06|22
1637770560000|2021-11-24 16:16:00|135.12|135.04|135.04|134.88|135.14|135.06|135.02|134.86|11505
1637770580000|2021-11-24 16:16:20|||||||||291
1637770590000|2021-11-24 16:16:30|135.06|134.9|135.1|134.98|135.12|134.98|135.06|134.9|1516
1637770600000|2021-11-24 16:16:40||135||135||135.02||134.98|2551
1637770610000|2021-11-24 16:16:50|135.12|134.98|135.12|135|135.14|135.02|135.12|134.98|104
1637770650000|2021-11-24 16:17:30|135.14|135.02|135.18|135.04|135.2|135.06|135.08|135|18128
1637770660000|2021-11-24 16:17:40|135.2|135.06|135.3|135.14|135.36|135.26|135.14|135.06|48115
1637770670000|2021-11-24 16:17:50|135.24|135.16|135.24|135.16|135.3|135.16|135.22|135.16|1537
1637770690000|2021-11-24 16:18:10|135.28|135.18|135.28|135.16|135.28|135.18|135.28|135.16|1236
1637770700000|2021-11-24 16:18:20||135.2||135.18||135.22||135.18|2855
1637770710000|2021-11-24 16:18:30|135.24||135.28||135.28||135.24||1523
1637770720000|2021-11-24 16:18:40|135.3|135.2|135.3|135.22|135.38|135.24|135.24|135.18|17966
1637770730000|2021-11-24 16:18:50|135.28|135.2|135.46|135.34|135.46|135.36|135.16|135.14|154778
1637770740000|2021-11-24 16:19:00|||||||||75092
1637770750000|2021-11-24 16:19:10|135.5|135.36|135.52|135.4|135.54|135.4|135.5|135.34|1600
1637770760000|2021-11-24 16:19:20|135.48|135.42|135.48|135.36|135.68|135.6|135.38|135.22|173298
1637770770000|2021-11-24 16:19:30|135.44|135.34|135.56|135.4|135.56|135.4|135.42|135.22|7488
1637770780000|2021-11-24 16:19:40|135.54|135.38|135.52|135.42|135.54|135.42|135.52|135.34|0
1637770790000|2021-11-24 16:19:50|135.54|135.4|135.52|135.4|135.54|135.4|135.52|135.4|0
1637770800000|2021-11-24 16:20:00|135.54|135.38|135.54|135.38|135.54|135.38|135.52|135.38|2456
1637770810000|2021-11-24 16:20:10|135.46|135.4|135.54|135.4|135.54|135.4|135.44|135.38|4351
1637770820000|2021-11-24 16:20:20||135.42||135.42||135.42||135.42|22000
1637770840000|2021-11-24 16:20:40|135.56|135.46|135.62|135.54|135.64|135.56|135.56|135.46|77917
1637770850000|2021-11-24 16:20:50|135.64|135.56|135.66|135.56|135.66|135.56|135.62|135.56|2100
1637770860000|2021-11-24 16:21:00|135.64|135.58|135.48|135.34|135.66|135.58|135.48|135.32|9552
1637770870000|2021-11-24 16:21:10|135.5|135.36|135.48|135.38|135.5|135.4|135.48|135.36|0
1637770880000|2021-11-24 16:21:20|135.46||135.48||135.48||135.46||0
1637770890000|2021-11-24 16:21:30||135.36||135.36||135.36||135.36|624
1637770900000|2021-11-24 16:21:40|135.46|135.38|135.46|135.36|135.46|135.38|135.46|135.36|0
1637770910000|2021-11-24 16:21:50|135.44|135.34|135.36|135.22|135.44|135.34|135.36|135.22|7251
1637770920000|2021-11-24 16:22:00||135.24||135.24||135.24||135.24|3000
1637770930000|2021-11-24 16:22:10||135.22||135.24||135.24||135.22|0
1637770940000|2021-11-24 16:22:20||135.26||135.26||135.26||135.26|11
1637770950000|2021-11-24 16:22:30|||||||||1414
1637770970000|2021-11-24 16:22:50||135.28||135.28||135.28||135.28|674
1637770980000|2021-11-24 16:23:00|135.34|135.3|135.36|135.3|135.36|135.3|135.34|135.3|1963
1637770990000|2021-11-24 16:23:10|135.34|135.28|135.32|135.28|135.34|135.28|135.32|135.18|9326
1637771010000|2021-11-24 16:23:30|||||||||2147
1637771020000|2021-11-24 16:23:40|135.3|135.26|135.26|135.14|135.32|135.26|135.26|135.12|30503
1637771030000|2021-11-24 16:23:50|135.24|135.12|135.26|135.18|135.32|135.22|135.2|135.1|134921
1637771040000|2021-11-24 16:24:00|135.28|135.2|135.3|135.2|135.32|135.22|135.2|135.18|39761
1637771050000|2021-11-24 16:24:10|135.32|135.22|135.32|135.26|135.32|135.26|135.32|135.22|2786
1637771060000|2021-11-24 16:24:20|135.36|135.28|135.36|135.28|135.36|135.28|135.36|135.28|23029
1637771070000|2021-11-24 16:24:30|135.34||135.36||135.36||135.34||1119
1637771090000|2021-11-24 16:24:50|135.34|135.26|135.36|135.26|135.36|135.28|135.34|135.24|7641
1637771100000|2021-11-24 16:25:00|135.38|135.28|135.4|135.32|135.46|135.34|135.38|135.28|8026
1637771110000|2021-11-24 16:25:10|135.38|135.3|135.24|135.14|135.38|135.32|135.22|135.1|12955
1637771120000|2021-11-24 16:25:20|135.22|135.12|135.24|135.14|135.24|135.14|135.2|135.12|5750
1637771130000|2021-11-24 16:25:30|135.28|135.16|135.3|135.22|135.48|135.36|135.1|135.08|105758
1637771140000|2021-11-24 16:25:40|135.32|135.24|135.3|135.22|135.32|135.24|135.26|135.18|9085
1637771160000|2021-11-24 16:26:00|135.32|135.24|135.32|135.24|135.32|135.24|135.32|135.24|1
1637771170000|2021-11-24 16:26:10|||||||||1258
1637771190000|2021-11-24 16:26:30|135.34|135.26|135.36|135.28|135.4|135.3|135.34|135.26|2896
1637771200000|2021-11-24 16:26:40|135.38|135.32|135.4|135.32|135.42|135.32|135.38|135.32|1502
1637771210000|2021-11-24 16:26:50|135.38|135.34|135.4|135.32|135.4|135.34|135.36|135.3|9688
1637771220000|2021-11-24 16:27:00||135.34||135.34||135.34||135.34|0
1637771230000|2021-11-24 16:27:10|135.44|135.36|135.48|135.4|135.56|135.46|135.44|135.34|5555
1637771240000|2021-11-24 16:27:20|135.46|135.38|135.38|135.28|135.46|135.38|135.34|135.24|10041
1637771250000|2021-11-24 16:27:30|135.36|135.3|135.46|135.38|135.46|135.38|135.36|135.3|6849
1637771260000|2021-11-24 16:27:40|135.44|135.36|135.32|135.22|135.44|135.36|135.3|135.2|39884
1637771270000|2021-11-24 16:27:50|135.3|135.26|135.32|135.26|135.34|135.26|135.3|135.26|1417
1637771280000|2021-11-24 16:28:00|135.34|135.28|135.38|135.32|135.48|135.36|135.32|135.28|23347
1637771300000|2021-11-24 16:28:20|||||||||358
1637771310000|2021-11-24 16:28:30|135.42|135.34|135.46|135.36|135.5|135.42|135.42|135.32|7389
1637771320000|2021-11-24 16:28:40|135.48|135.38|135.52|135.46|135.62|135.5|135.48|135.38|11137
1637771330000|2021-11-24 16:28:50|135.54|135.48|135.6|135.48|135.64|135.52|135.54|135.48|4000
1637771340000|2021-11-24 16:29:00|135.62|135.52|135.66|135.56|135.68|135.58|135.6|135.48|32298
1637771350000|2021-11-24 16:29:10|135.64|135.58|135.72|135.6|135.78|135.66|135.64|135.56|21017
1637771360000|2021-11-24 16:29:20|135.7|135.64|135.76|135.62|135.78|135.64|135.68|135.58|13592
1637771370000|2021-11-24 16:29:30|135.78|135.64|135.58|135.54|135.78|135.64|135.58|135.48|11810
1637771380000|2021-11-24 16:29:40|135.56|135.52|135.34|135.24|135.56|135.52|135.34|135.22|10224
1637771390000|2021-11-24 16:29:50|135.32|135.22|135.34|135.2|135.34|135.22|135.22|135.08|6218
1637827220000|2021-11-25 08:00:20|136.66|135.18|136.28|135.92|136.66|135.92|136.04|135.18|62193
1637827230000|2021-11-25 08:00:30|136.26|135.9|136.24|135.92|136.26|135.92|136.24|135.9|21202
1637827240000|2021-11-25 08:00:40|136.14|135.9|135.88|135.48|136.14|135.9|135.88|135.42|11970
1637827250000|2021-11-25 08:00:50||135.5||135.5||135.5||135.5|10965
1637827260000|2021-11-25 08:01:00|136.04||135.98||136.04||135.98||0
1637827270000|2021-11-25 08:01:10|135.96|135.52|136.26|135.96|136.26|136|135.96|135.52|32191
1637827280000|2021-11-25 08:01:20|136.34|136|136.84|136.2|136.84|136.2|136.34|136|1333
1637827290000|2021-11-25 08:01:30|136.82|136.22|136.98|136.4|136.98|136.4|136.76|136.22|36
1637827300000|2021-11-25 08:01:40|136.96|136.42|137|136.82|137|136.82|136.88|136.42|2415
1637827310000|2021-11-25 08:01:50|136.98|136.8|136.94|136.68|136.98|136.8|136.94|136.68|6482
1637827320000|2021-11-25 08:02:00|136.92|136.66|136.38|135.9|136.92|136.66|136.38|135.66|4976
1637827330000|2021-11-25 08:02:10|136.36|135.68|136.14|135.68|136.36|135.7|136.14|135.68|7138
1637827340000|2021-11-25 08:02:20|136.12|135.66|135.78|135.36|136.18|135.66|135.78|135.16|3171
1637827350000|2021-11-25 08:02:30|135.76|135.38|135.76|135.36|135.96|135.38|135.74|135.36|35
1637827360000|2021-11-25 08:02:40|135.94|135.38|135.96|135.38|135.96|135.38|135.94|135.38|1500
1637827380000|2021-11-25 08:03:00|135.94|135.4|136.16|135.68|136.3|135.7|135.9|135.4|2325
1637827390000|2021-11-25 08:03:10|136.3|135.7|136.3|135.72|136.3|135.72|136.22|135.7|3565
1637827400000|2021-11-25 08:03:20|136.28|135.74|136.3|135.86|136.32|135.86|136.12|135.72|6315
1637827410000|2021-11-25 08:03:30|136.32||136.52||136.54||136.32||6571
1637827420000|2021-11-25 08:03:40|136.5|135.88|136.52|136.02|136.52|136.02|136.46|135.88|191
1637827430000|2021-11-25 08:03:50|136.54|136.04|136.54|136.1|136.54|136.1|136.52|136.04|3653
1637827440000|2021-11-25 08:04:00|136.52|136.12|136.54|136.18|136.54|136.18|136.52|136.12|3541
1637827460000|2021-11-25 08:04:20|136.52|136.16|136.02|135.46|136.52|136.16|135.84|135.14|19841
1637827470000|2021-11-25 08:04:30|136|135.48|135.94|135.46|136.08|135.5|135.92|135.46|0
1637827480000|2021-11-25 08:04:40|136.02||136||136.02||136||1300
1637827490000|2021-11-25 08:04:50|136.04||136.02||136.04||136||4021
1637827500000|2021-11-25 08:05:00|136.06|135.52|136.06|135.76|136.06|135.76|136|135.52|8653
1637827510000|2021-11-25 08:05:10|136.18|135.78|136.5|136.08|136.52|136.08|136.18|135.78|1759
1637827520000|2021-11-25 08:05:20|136.48|136.1|136.54|136.2|136.54|136.2|136.48|136.1|4468
1637827530000|2021-11-25 08:05:30|136.52|136.22|136.54|136.28|136.54|136.28|136.52|136.22|0
1637827540000|2021-11-25 08:05:40|136.6|136.3|136.94|136.56|137|136.56|136.6|136.3|25959
1637827550000|2021-11-25 08:05:50|136.92|136.58|136.58|136.46|137|136.6|136.58|136.24|144098
1637827560000|2021-11-25 08:06:00|136.82|136.48|136.76|136.46|136.82|136.48|136.76|136.32|2364
1637827570000|2021-11-25 08:06:10|||||||||45
1637827580000|2021-11-25 08:06:20|136.74|136.32|136.72|136.46|136.74|136.46|136.72|136.32|0
1637827590000|2021-11-25 08:06:30|136.68|136.32|136.52|136.2|136.68|136.32|136.52|136.2|1903
1637827600000|2021-11-25 08:06:40|136.54|136.32|136.28|136.02|136.66|136.42|136.22|135.84|132014
1637827610000|2021-11-25 08:06:50|136.3|136.04|136.6|136.26|136.62|136.26|136.3|136.04|18085
1637827620000|2021-11-25 08:07:00|136.58|136.18|136.52|136.14|136.58|136.18|136.52|136.12|0
1637827630000|2021-11-25 08:07:10|136.5|136.12|136.08|135.84|136.5|136.12|136.06|135.78|8596
1637827640000|2021-11-25 08:07:20|136.06||136.06||136.06||136.06||0
1637827650000|2021-11-25 08:07:30|135.8|135.82|135.48|135.1|135.8|135.82|135.48|135.02|112434
1637827660000|2021-11-25 08:07:40||135.12||135.2||135.2||135.06|3
1637827670000|2021-11-25 08:07:50||135.08||135.2||135.2||135.08|15
1637827680000|2021-11-25 08:08:00|135.58|135.28|135.42|135.06|135.58|135.34|135.42|135.04|8151
1637827700000|2021-11-25 08:08:20|135|135.04|135.06|134.86|135.34|135.04|134.76|134.12|174398
1637827710000|2021-11-25 08:08:30|135.1|134.88|134.88|134.76|135.48|135.04|134.78|134.68|36113
1637827720000|2021-11-25 08:08:40|135.06|134.88|135.28|134.96|135.3|134.98|134.96|134.8|14653
1637827730000|2021-11-25 08:08:50|135.3|134.98|135.32|135.04|135.32|135.04|135.3|134.98|9865
1637827740000|2021-11-25 08:09:00|135|135.02|135.28|134.98|135.32|135.02|135|134.94|10000
1637827760000|2021-11-25 08:09:20|135.32|135|135.3|135.02|135.32|135.02|135.3|135|1500
1637827770000|2021-11-25 08:09:30||135.04||135.04||135.04||135.04|0
1637827800000|2021-11-25 08:10:00||135.06||135.08||135.08||135.06|2169
1637827810000|2021-11-25 08:10:10|135.28|135.06|135.24|135.02|135.28|135.06|135.24|135|35285
1637827820000|2021-11-25 08:10:20|135.22|135|135.2|135.02|135.22|135.04|135.2|135|3967
1637827860000|2021-11-25 08:11:00||135.04||135.06||135.06||135.04|78
1637827870000|2021-11-25 08:11:10|135.18|135.02|135.12|134.98|135.18|135.06|135.06|134.94|13935
1637827890000|2021-11-25 08:11:30|135.1|134.96|135.02|134.92|135.1|134.96|134.98|134.74|16179
1637827900000|2021-11-25 08:11:40|134.98|134.94|135.1|134.92|135.12|134.98|134.98|134.86|10483
1637827910000|2021-11-25 08:11:50|135.08|134.94|135.2|135.04|135.2|135.04|134.98|134.92|2849
1637827920000|2021-11-25 08:12:00|135.28|134.92|135.32|135.08|135.32|135.08|135.24|134.92|840
1637827930000|2021-11-25 08:12:10|135.34|135.1|135.38|135.18|135.38|135.18|135.32|135.1|0
1637827940000|2021-11-25 08:12:20|135.44|135.2|135.44|135.26|135.44|135.26|135.44|135.2|3
1637827970000|2021-11-25 08:12:50|135.48|135.28|135.48|135.3|135.58|135.34|135.3|135.26|5889
1637827980000|2021-11-25 08:13:00|135.44|135.32|135.4|135.2|135.48|135.32|135.4|135.18|10958
1637827990000|2021-11-25 08:13:10|135.42|135.22|135.4|135.24|135.42|135.24|135.4|135.22|2150
1637828000000|2021-11-25 08:13:20|135.42|135.26|135.42|135.2|135.48|135.36|135.42|135.18|8527
1637828010000|2021-11-25 08:13:30|135.4|135.22|135.42|135.3|135.42|135.34|135.36|135.22|11323
1637828020000|2021-11-25 08:13:40||135.24||135.3||135.3||135.24|14
1637828030000|2021-11-25 08:13:50|135.44|135.24|135.4|135.32|135.44|135.32|135.4|135.24|0
1637828040000|2021-11-25 08:14:00|||||||||361
1637828070000|2021-11-25 08:14:30|135.54|135.34|135.54|135.34|135.56|135.36|135.46|135.32|4332
1637828090000|2021-11-25 08:14:50|135.48|135.36|135.86|135.7|135.88|135.7|135.48|135.36|2383
1637828100000|2021-11-25 08:15:00|135.88|135.66|135.72|135.52|135.9|135.66|135.64|135.42|7362
1637828110000|2021-11-25 08:15:10|135.66|135.5|135.66|135.5|135.66|135.5|135.6|135.4|5863
1637828120000|2021-11-25 08:15:20|135.64|135.44|135.64|135.46|135.64|135.46|135.64|135.44|5000
1637828130000|2021-11-25 08:15:30|135.62|135.44|135.46|135.24|135.62|135.44|135.4|135.1|9619
1637828140000|2021-11-25 08:15:40|135.44|135.26|135.54|135.38|135.54|135.38|135.44|135.18|1700
1637828150000|2021-11-25 08:15:50|135.52|135.3|135.46|135.3|135.52|135.3|135.4|135.18|7287
1637828160000|2021-11-25 08:16:00|135.42||135.42||135.42||135.42||127
1637828170000|2021-11-25 08:16:10|135.46||135.44||135.46||135.44||0
1637828180000|2021-11-25 08:16:20|135.4|135.28|135.1|135.02|135.4|135.28|135.08|134.88|27991
1637828190000|2021-11-25 08:16:30|135.22|135.04|135.16|135.02|135.22|135.06|135.08|135|6882
1637828200000|2021-11-25 08:16:40|135.22|135.04|135.3|135.1|135.32|135.1|135.22|135.04|8091
1637828210000|2021-11-25 08:16:50|135.28|135.24|135.4|135.24|135.42|135.24|135.24|135.1|12451
1637828220000|2021-11-25 08:17:00|135.42|135.26|135.46|135.3|135.46|135.3|135.4|135.26|179
1637828230000|2021-11-25 08:17:10|135.44||135.44||135.44||135.44||2050
1637828250000|2021-11-25 08:17:30|135.4|135.26|135.32|135.2|135.4|135.26|135.3|135.14|9537
1637828260000|2021-11-25 08:17:40|135.38|135.22|135.4|135.22|135.48|135.3|135.36|135.22|1118
1637828270000|2021-11-25 08:17:50|135.38|135.2|135.4|135.18|135.42|135.2|135.32|135.18|2300
1637828280000|2021-11-25 08:18:00|135.38|135.2|135.38|135.18|135.42|135.2|135.34|135.18|0
1637828290000|2021-11-25 08:18:10|135.36|135.2|135.38|135.2|135.38|135.2|135.34|135.2|1830
1637828300000|2021-11-25 08:18:20|135.36|135.32|135.38|135.22|135.38|135.32|135.32|135.2|1542
1637828320000|2021-11-25 08:18:40|135.42|135.24|135.38|135.26|135.46|135.26|135.38|135.24|2645
1637828330000|2021-11-25 08:18:50|135.36|135.24|135.38|135.2|135.4|135.3|135.3|135.18|2353
1637828340000|2021-11-25 08:19:00|135.34|135.22|135.34|135.2|135.34|135.22|135.34|135.2|0
1637828350000|2021-11-25 08:19:10|135.32|135.18|135.3|135.18|135.32|135.18|135.3|135.18|367
1637828360000|2021-11-25 08:19:20|135.28|135.12|135.26|135.08|135.34|135.12|135.1|134.92|6204
1637828390000|2021-11-25 08:19:50|135.3|135.1|135.3|135.1|135.32|135.1|135.3|135.1|5971
1637828400000|2021-11-25 08:20:00|135.32|135.12|135.32|135.1|135.34|135.14|135.32|135.08|735
1637828410000|2021-11-25 08:20:10|135.3|135.04|135.24|135.06|135.3|135.06|135.18|135.04|1500
1637828420000|2021-11-25 08:20:20|135.26|135.1|135.28|135.12|135.28|135.12|135.26|135.1|2214
1637828430000|2021-11-25 08:20:30|135.32|135.1|135.32|135.06|135.34|135.1|135.08|135.04|54908
1637828440000|2021-11-25 08:20:40|135.3||135.3||135.3||135.3||0
1637828450000|2021-11-25 08:20:50|135.32||135.3||135.32||135.3||0
1637828460000|2021-11-25 08:21:00|135.28|135.04|135.1|134.92|135.28|135.04|135.1|134.86|244
1637828470000|2021-11-25 08:21:10|135.14|134.94|135.1|134.94|135.16|134.94|135.1|134.94|0
1637828480000|2021-11-25 08:21:20|135.14|134.96|135.1|134.96|135.16|134.96|135.1|134.96|1119
1637828490000|2021-11-25 08:21:30|135.16||135.12||135.16||135.1||727
1637828500000|2021-11-25 08:21:40|135.16|134.98|135.3|135.14|135.32|135.14|135.08|134.98|3041
1637828510000|2021-11-25 08:21:50|135.32|135.16|135.34|135.22|135.34|135.22|135.32|135.16|447
1637828520000|2021-11-25 08:22:00|135.32|135.24|135.34|135.2|135.34|135.26|135.22|135.16|11603
1637828540000|2021-11-25 08:22:20|135.32|135.18|135.28|135.12|135.32|135.18|135.28|135.08|0
1637828550000|2021-11-25 08:22:30|135.26|135.1|135.24|135.08|135.26|135.12|135.24|135.08|0
1637828560000|2021-11-25 08:22:40|||||||||3756
1637828570000|2021-11-25 08:22:50|135.3|135.1|135.28|135.12|135.3|135.12|135.28|135.08|0
1637828580000|2021-11-25 08:23:00|135.3|135.14|135.34|135.16|135.34|135.16|135.3|135.14|0
1637828600000|2021-11-25 08:23:20|135.36|135.18|135.5|135.32|135.52|135.36|135.36|135.18|11139
1637828610000|2021-11-25 08:23:30|135.52||135.54||135.54||135.5||0
1637828620000|2021-11-25 08:23:40|135.52||135.54||135.58||135.52||0
1637828630000|2021-11-25 08:23:50|135.52||135.52||135.52||135.52||0
1637828640000|2021-11-25 08:24:00|135.54||135.54||135.54||135.54||0
1637828650000|2021-11-25 08:24:10|135.56||135.54||135.56||135.54||2000
1637828660000|2021-11-25 08:24:20||135.34||135.36||135.36||135.34|0
1637828710000|2021-11-25 08:25:10|135.52|135.32|135.52|135.34|135.52|135.34|135.52|135.32|1100
1637828720000|2021-11-25 08:25:20|135.54|135.32|135.72|135.52|135.74|135.58|135.54|135.32|3794
1637828730000|2021-11-25 08:25:30|135.7||135.68||135.7||135.68||0
1637828740000|2021-11-25 08:25:40|135.7||135.7||135.72||135.7||27
1637828750000|2021-11-25 08:25:50|135.68|135.48|135.72|135.52|135.72|135.52|135.54|135.42|4707
1637828760000|2021-11-25 08:26:00|135.7||135.7||135.7||135.7||7371
1637828770000|2021-11-25 08:26:10|135.68|135.54|135.54|135.44|135.7|135.54|135.54|135.42|10325
1637828780000|2021-11-25 08:26:20|135.52|135.42|135.58|135.44|135.58|135.44|135.5|135.42|2072
1637828790000|2021-11-25 08:26:30|135.56|135.42|135.54|135.44|135.56|135.44|135.52|135.42|8579
1637828800000|2021-11-25 08:26:40|135.56|135.46|135.68|135.54|135.7|135.58|135.54|135.46|1500
1637828810000|2021-11-25 08:26:50|135.66|135.52|135.56|135.4|135.66|135.52|135.54|135.38|1000
1637828820000|2021-11-25 08:27:00|135.58|135.42|135.66|135.54|135.68|135.56|135.54|135.42|1318
1637828830000|2021-11-25 08:27:10|135.64|135.52|135.5|135.44|135.64|135.52|135.5|135.42|1537
1637828850000|2021-11-25 08:27:30|135.48|135.42|135.52|135.44|135.58|135.44|135.44|135.4|9079
1637828860000|2021-11-25 08:27:40|135.5|135.42|135.42|135.32|135.5|135.42|135.42|135.32|1473
1637828870000|2021-11-25 08:27:50|135.4||135.42||135.42||135.38||0
1637828880000|2021-11-25 08:28:00|135.4|135.36|135.42|135.32|135.44|135.36|135.36|135.32|1510
1637828890000|2021-11-25 08:28:10|135.4|135.28|135.28|135.16|135.44|135.28|135.24|135.16|4150
1637828900000|2021-11-25 08:28:20|135.32|135.18|135.3|135.18|135.36|135.18|135.28|135.18|0
1637828910000|2021-11-25 08:28:30|135.36||135.34||135.36||135.3||0
1637828940000|2021-11-25 08:29:00|135.28||135.28||135.28||135.28||25
1637828950000|2021-11-25 08:29:10|135.26|135.16|135.1|135|135.28|135.16|135.06|134.92|6955
1637828960000|2021-11-25 08:29:20|135.16|135.02|135.14|135|135.16|135.02|135.1|135|0
1637828970000|2021-11-25 08:29:30||135.02||135.02||135.02||135.02|0
1637828980000|2021-11-25 08:29:40|||||||||2770
1637828990000|2021-11-25 08:29:50|135.2|135.04|135.28|135.18|135.28|135.18|135.2|135.04|11834
1637829000000|2021-11-25 08:30:00|135.26|135.1|135.12|135|135.28|135.2|135.12|135|4875
1637829010000|2021-11-25 08:30:10|135.1|134.94|134.94|134.8|135.1|135|134.94|134.78|2519
1637829030000|2021-11-25 08:30:30|134.92||134.94||134.98||134.92||0
1637829050000|2021-11-25 08:30:50|134.96||134.96||134.96||134.94||1938
1637829060000|2021-11-25 08:31:00|134.94|134.76|134.98|134.8|135|134.8|134.9|134.74|13347
1637829070000|2021-11-25 08:31:10|135|134.82|135.26|135.08|135.28|135.08|134.98|134.82|32476
1637829080000|2021-11-25 08:31:20|135.24|135.02|135.18|135.08|135.24|135.08|135.18|134.96|1621
1637829090000|2021-11-25 08:31:30|135.2||135.22||135.22||135.2||1500
1637829100000|2021-11-25 08:31:40||135.1||135.1||135.1||135.1|0
1637829110000|2021-11-25 08:31:50|135.2|135.08|135.2|135.08|135.2|135.08|135.2|135.08|0
1637829120000|2021-11-25 08:32:00|135.18|135|135.08|134.94|135.18|135|135.08|134.92|2049
1637829130000|2021-11-25 08:32:10|135.06|134.9|135|134.84|135.06|134.9|135|134.82|0
1637829140000|2021-11-25 08:32:20|135.02|134.86|135.04|134.88|135.04|134.88|135.02|134.86|2593
1637829160000|2021-11-25 08:32:40|135.06|134.9|135.08|134.94|135.14|134.96|135.06|134.9|20
1637829170000|2021-11-25 08:32:50|135.12|135|135.12|135.04|135.14|135.04|135.1|134.96|14401
1637829180000|2021-11-25 08:33:00|||||||||1851
1637829210000|2021-11-25 08:33:30|135.16|135.06|135.28|135.22|135.28|135.22|135.16|135.06|8920
1637829220000|2021-11-25 08:33:40|135.32|135.24|135.46|135.34|135.46|135.34|135.32|135.24|8452
1637829240000|2021-11-25 08:34:00|135.52|135.36|135.48|135.42|135.54|135.42|135.48|135.36|73
1637829250000|2021-11-25 08:34:10|135.46|135.4|135.48|135.36|135.48|135.4|135.46|135.34|5788
1637829290000|2021-11-25 08:34:50|135.46|135.34|135.46|135.34|135.46|135.34|135.46|135.34|164
1637829320000|2021-11-25 08:35:20|135.48|135.36|135.48|135.36|135.48|135.36|135.48|135.36|84
1637829340000|2021-11-25 08:35:40|135.46|135.34|135.46|135.34|135.46|135.34|135.46|135.34|0
1637829350000|2021-11-25 08:35:50|135.44|135.3|135.42|135.28|135.44|135.3|135.34|135.18|3516
1637829380000|2021-11-25 08:36:20|135.4|135.26|135.28|135.16|135.4|135.26|135.28|135.14|0
1637829390000|2021-11-25 08:36:30|135.3|135.14|135.26|135.1|135.32|135.14|135.26|135.08|0
1637829400000|2021-11-25 08:36:40|||||||||1144
1637829410000|2021-11-25 08:36:50|||||||||2500
1637829420000|2021-11-25 08:37:00||135.12||135.14||135.14||135.12|0
1637829470000|2021-11-25 08:37:50|135.28|135.16|135.34|135.22|135.34|135.22|135.28|135.16|0
1637829480000|2021-11-25 08:38:00|135.32||135.32||135.32||135.32||0
1637829490000|2021-11-25 08:38:10|135.34|135.24|135.46|135.3|135.48|135.36|135.34|135.24|7876
1637829500000|2021-11-25 08:38:20|135.44|135.26|135.38|135.24|135.44|135.28|135.38|135.22|0
1637829520000|2021-11-25 08:38:40||135.22||135.22||135.22||135.22|0
1637829530000|2021-11-25 08:38:50|||||||||1160
1637829540000|2021-11-25 08:39:00|135.4|135.24|135.38|135.26|135.42|135.26|135.38|135.24|0
1637829550000|2021-11-25 08:39:10|||||||||307
1637829560000|2021-11-25 08:39:20|135.36|135.24|135.36|135.22|135.36|135.24|135.36|135.18|0
1637829570000|2021-11-25 08:39:30|135.34||135.34||135.34||135.34||0
1637829580000|2021-11-25 08:39:40|135.32|135.2|135.28|135.12|135.32|135.2|135.28|135.1|0
1637829590000|2021-11-25 08:39:50||135.14||135.14||135.14||135.14|0
1637829610000|2021-11-25 08:40:10|135.24|135.12|135.22|135.1|135.24|135.12|135.22|135.04|9199
1637829620000|2021-11-25 08:40:20|135.2||135.2||135.2||135.2||1115
1637829630000|2021-11-25 08:40:30|135.26|135.12|135.24|135.12|135.26|135.12|135.24|135.12|157
1637829640000|2021-11-25 08:40:40|135.16|135.14|135.28|135.16|135.3|135.16|135.16|135.14|215
1637829660000|2021-11-25 08:41:00|||||||||500
1637829710000|2021-11-25 08:41:50|135.3|135.18|135.32|135.22|135.34|135.22|135.3|135.18|708
1637829730000|2021-11-25 08:42:10|135.3|135.18|135.3|135.18|135.3|135.2|135.28|135.14|2201
1637829740000|2021-11-25 08:42:20|135.28|135.14|135.28|135.16|135.3|135.16|135.28|135.14|68
1637829750000|2021-11-25 08:42:30|135.26|135.18|135.28|135.18|135.28|135.18|135.26|135.18|1500
1637829760000|2021-11-25 08:42:40|||||||||1000
1637829770000|2021-11-25 08:42:50|135.32|135.22|135.34|135.28|135.34|135.28|135.28|135.22|16517
1637829780000|2021-11-25 08:43:00|135.38|135.22|135.2|135.02|135.38|135.22|135.2|135.02|8867
1637829790000|2021-11-25 08:43:10||135.04||135.02||135.04||135.02|0
1637829800000|2021-11-25 08:43:20||135.04||135.02||135.04||135.02|0
1637829810000|2021-11-25 08:43:30|135.18|135.08|135.16|135.08|135.18|135.08|135.16|135.08|0
1637829850000|2021-11-25 08:44:10|135.2|135.1|135.24|135.12|135.28|135.2|135.18|135.08|24373
1637829900000|2021-11-25 08:45:00|||||||||1850
1637829920000|2021-11-25 08:45:20|||||||||19771
1637829940000|2021-11-25 08:45:40|135.22|135.14|135.22|135.1|135.22|135.14|135.22|135.1|0
1637829960000|2021-11-25 08:46:00|135.2|135.08|135.14|135|135.2|135.08|135.14|135|1983
1637829970000|2021-11-25 08:46:10|135.12|134.98|134.94|134.82|135.12|134.98|134.94|134.8|15927
1637829980000|2021-11-25 08:46:20|134.98|134.86|135|134.88|135|134.88|134.98|134.86|1500
1637830020000|2021-11-25 08:47:00|134.98|134.84|134.98|134.86|134.98|134.86|134.98|134.84|0
1637830030000|2021-11-25 08:47:10|135||134.98||135||134.98||0
1637830050000|2021-11-25 08:47:30|||||||||7415
1637830070000|2021-11-25 08:47:50|134.96|134.88|134.98|134.88|134.98|134.88|134.96|134.88|1500
1637830080000|2021-11-25 08:48:00||134.9||134.86||134.9||134.84|1816
1637830090000|2021-11-25 08:48:10|134.96|134.84|134.92|134.8|134.96|134.84|134.92|134.76|0
1637830120000|2021-11-25 08:48:40|134.96|134.82|134.92|134.82|134.98|134.82|134.92|134.82|230
1637830130000|2021-11-25 08:48:50||134.78||134.8||134.8||134.78|0
1637830140000|2021-11-25 08:49:00|134.96|134.82|135.08|134.98|135.08|134.98|134.96|134.78|27750
1637830150000|2021-11-25 08:49:10|135.12||135.14||135.14||135.12||8106
1637830160000|2021-11-25 08:49:20||135||135.02||135.02||135|0
1637830170000|2021-11-25 08:49:30|135.12|134.98|135.12|134.98|135.12|134.98|135.12|134.96|0
1637830200000|2021-11-25 08:50:00|||||||||1962
1637830250000|2021-11-25 08:50:50|135.14|135|135.14|135.02|135.16|135.02|135.14|135|220
1637830290000|2021-11-25 08:51:30||135.04||135.06||135.06||135.04|0
1637830300000|2021-11-25 08:51:40|135.12|135.04|135.08|135|135.14|135.04|135.04|135|4259
1637830310000|2021-11-25 08:51:50|135.06|134.96|135.04|134.92|135.06|134.96|135|134.92|5048
1637830340000|2021-11-25 08:52:20||134.94||134.94||134.94||134.94|0
1637830350000|2021-11-25 08:52:30|135.02|134.92|135.02|134.94|135.02|134.94|135.02|134.9|0
1637830380000|2021-11-25 08:53:00|135|134.9|134.9|134.76|135|134.9|134.9|134.76|1567
1637830390000|2021-11-25 08:53:10|134.88|134.74|134.86|134.74|134.88|134.74|134.86|134.74|0
1637830450000|2021-11-25 08:54:10||134.76||134.76||134.76||134.76|1800
1637830460000|2021-11-25 08:54:20|||||||||1142
1637830490000|2021-11-25 08:54:50|134.9|134.78|134.9|134.78|134.92|134.8|134.88|134.78|1724
1637830610000|2021-11-25 08:56:50|134.92|134.8|135.02|134.94|135.08|134.94|134.9|134.8|1743
1637830620000|2021-11-25 08:57:00|135|134.88|135|134.88|135.02|134.88|134.98|134.86|62
1637830630000|2021-11-25 08:57:10|135.04|134.9|135.04|134.92|135.06|134.92|135.02|134.9|0
1637830650000|2021-11-25 08:57:30||134.94||134.94||134.94||134.94|0
1637830670000|2021-11-25 08:57:50|||||||||2079
1637830680000|2021-11-25 08:58:00|||||||||79
1637830690000|2021-11-25 08:58:10|135.02|134.88|135|134.86|135.02|134.88|135|134.86|15
1637830700000|2021-11-25 08:58:20||134.88||134.88||134.88||134.88|0
1637830710000|2021-11-25 08:58:30|134.96|134.86|134.9|134.82|134.96|134.86|134.9|134.8|6566
1637830720000|2021-11-25 08:58:40|134.88|134.76|134.86|134.72|134.88|134.76|134.86|134.72|16
1637830730000|2021-11-25 08:58:50||134.74||134.74||134.74||134.74|0
1637830740000|2021-11-25 08:59:00|134.88||134.92||134.94||134.88||729
1637830750000|2021-11-25 08:59:10|134.94|134.8|134.96|134.82|134.98|134.86|134.94|134.8|0
1637830760000|2021-11-25 08:59:20|135|134.86|134.98|134.86|135|134.86|134.98|134.86|0
1637830770000|2021-11-25 08:59:30||134.88||134.88||134.88||134.88|0
1637830780000|2021-11-25 08:59:40||134.82||134.9||134.9||134.82|0
1637830790000|2021-11-25 08:59:50|135|134.86|135|134.92|135|134.94|135|134.86|1405
1637830800000|2021-11-25 09:00:00|134.98|134.88|134.96|134.86|134.98|134.88|134.94|134.82|18
1637830850000|2021-11-25 09:00:50|134.98|134.88|134.98|134.9|135|134.9|134.98|134.88|15
1637830900000|2021-11-25 09:01:40|||||||||269
1637830920000|2021-11-25 09:02:00|134.96|134.88|134.92|134.82|134.96|134.88|134.9|134.78|3615
1637830940000|2021-11-25 09:02:20|134.9||134.9||134.9||134.88||1331
1637830950000|2021-11-25 09:02:30|||||||||97
1637831000000|2021-11-25 09:03:20|134.94|134.84|134.96|134.86|134.96|134.88|134.94|134.84|1592
1637831010000|2021-11-25 09:03:30|134.94||134.94||134.94||134.94||0
1637831020000|2021-11-25 09:03:40|134.96||134.96||134.96||134.96||0
1637831070000|2021-11-25 09:04:30|134.98|134.88|135.04|134.94|135.04|134.96|134.98|134.88|3796
1637831080000|2021-11-25 09:04:40||134.96||134.98||134.98||134.94|0
1637831100000|2021-11-25 09:05:00|135.08|134.96|135.06|134.96|135.08|134.96|135.06|134.96|981
1637831110000|2021-11-25 09:05:10|135.04|134.92|135|134.92|135.04|134.92|134.98|134.92|475
1637831120000|2021-11-25 09:05:20|135.02|134.94|134.98|134.88|135.04|134.98|134.98|134.88|9383
1637831150000|2021-11-25 09:05:50|135|134.9|135.02|134.92|135.02|134.92|135|134.9|0
1637831160000|2021-11-25 09:06:00|135.04|134.94|135.04|134.94|135.04|134.94|135.02|134.94|0
1637831210000|2021-11-25 09:06:50|||||||||1
1637831220000|2021-11-25 09:07:00|135.02|134.92|135.04|134.98|135.04|134.98|135|134.9|8057
1637831230000|2021-11-25 09:07:10|135.02|134.94|134.98|134.92|135.02|134.94|134.98|134.92|3922
1637831240000|2021-11-25 09:07:20||134.9||134.88||134.9||134.88|0
1637831250000|2021-11-25 09:07:30||134.9||134.9||134.9||134.9|0
1637831270000|2021-11-25 09:07:50|134.96|134.88|134.98|134.88|134.98|134.88|134.96|134.88|2720
1637831290000|2021-11-25 09:08:10|135|134.9|135.04|134.94|135.06|134.94|135|134.9|0
1637831300000|2021-11-25 09:08:20|135.06|134.96|135.04|134.96|135.08|134.98|135.04|134.94|1344
1637831320000|2021-11-25 09:08:40|135.06|134.98|135.06|134.98|135.06|134.98|135.06|134.94|2572
1637831330000|2021-11-25 09:08:50||135||135||135||135|0
1637831340000|2021-11-25 09:09:00|135.04|134.98|135.08|135.02|135.08|135.04|135.02|134.98|22092
1637831400000|2021-11-25 09:10:00|135.1|135|135.06|134.96|135.1|135|135.04|134.92|4051
1637831410000|2021-11-25 09:10:10|135.04||135.04||135.04||135.04||1835
1637831420000|2021-11-25 09:10:20|135.02|134.94|134.88|134.82|135.02|134.94|134.88|134.82|5059
1637831430000|2021-11-25 09:10:30|134.92||134.9||134.92||134.9||0
1637831440000|2021-11-25 09:10:40|||||||||556
1637831450000|2021-11-25 09:10:50|||||||||1855
1637831480000|2021-11-25 09:11:20|134.88|134.78|134.76|134.66|134.88|134.78|134.76|134.66|2577
1637831490000|2021-11-25 09:11:30||134.6||134.64||134.64||134.6|0
1637831500000|2021-11-25 09:11:40||134.66||134.66||134.66||134.66|228
1637831520000|2021-11-25 09:12:00|||||||||1950
1637831540000|2021-11-25 09:12:20|134.78|134.68|134.8|134.68|134.8|134.68|134.78|134.68|60
1637831590000|2021-11-25 09:13:10|134.82|134.74|134.78|134.66|134.84|134.74|134.7|134.64|8272
1637831600000|2021-11-25 09:13:20|134.8|134.68|134.8|134.7|134.8|134.7|134.78|134.68|2097
1637831610000|2021-11-25 09:13:30|134.78|134.66|134.74|134.64|134.78|134.66|134.74|134.64|15919
1637831620000|2021-11-25 09:13:40|||||||||20000
1637831630000|2021-11-25 09:13:50|134.76|134.66|134.76|134.66|134.76|134.66|134.76|134.66|0
1637831640000|2021-11-25 09:14:00|134.78|134.64|134.72|134.64|134.78|134.64|134.72|134.64|0
1637831650000|2021-11-25 09:14:10|134.74|134.66|134.74|134.66|134.74|134.66|134.74|134.66|1500
1637831660000|2021-11-25 09:14:20|134.76|134.68|134.84|134.76|134.84|134.78|134.76|134.68|10947
1637831670000|2021-11-25 09:14:30|134.82|134.78|134.82|134.74|134.84|134.78|134.78|134.74|3125
1637831700000|2021-11-25 09:15:00|134.8|134.72|134.8|134.72|134.82|134.72|134.78|134.72|607
1637831710000|2021-11-25 09:15:10|||||||||20
1637831720000|2021-11-25 09:15:20|134.78|134.7|134.68|134.6|134.78|134.7|134.68|134.58|10498
1637831780000|2021-11-25 09:16:20|134.7|134.62|134.8|134.72|134.8|134.72|134.7|134.62|29867
1637831790000|2021-11-25 09:16:30|134.82|134.76|134.84|134.78|134.84|134.78|134.78|134.76|11899
1637831800000|2021-11-25 09:16:40|134.86|134.8|135.02|134.9|135.04|134.92|134.86|134.8|6425
1637831820000|2021-11-25 09:17:00||134.92||134.9||134.92||134.88|27
1637831840000|2021-11-25 09:17:20|||||||||2361
1637831860000|2021-11-25 09:17:40||134.92||134.92||134.92||134.9|0
1637831870000|2021-11-25 09:17:50||134.94||134.94||134.94||134.94|150
1637831880000|2021-11-25 09:18:00|135.04|134.96|135.08|134.98|135.08|134.98|135.04|134.94|5006
1637832020000|2021-11-25 09:20:20|135.1|135|135.16|135.12|135.18|135.12|135.1|135|6073
1637832050000|2021-11-25 09:20:50||135.14||135.12||135.14||135.12|0
1637832060000|2021-11-25 09:21:00||135.14||135.1||135.14||135.1|2634
1637832100000|2021-11-25 09:21:40|135.2|135.12|135.32|135.2|135.32|135.2|135.2|135.12|41
1637832110000|2021-11-25 09:21:50|135.3||135.3||135.3||135.3||0
1637832120000|2021-11-25 09:22:00|135.32|135.22|135.4|135.28|135.4|135.28|135.32|135.22|0
1637832140000|2021-11-25 09:22:20|135.38|135.26|135.38|135.26|135.38|135.26|135.38|135.24|0
1637832150000|2021-11-25 09:22:30|135.36|135.24|135.34|135.22|135.36|135.24|135.34|135.22|1500
1637832160000|2021-11-25 09:22:40|135.32|135.18|135.26|135.16|135.32|135.18|135.26|135.16|585
1637832170000|2021-11-25 09:22:50|135.24|135.14|135.26|135.16|135.28|135.16|135.22|135.14|0
1637832190000|2021-11-25 09:23:10|135.24|135.12|135.18|135.1|135.24|135.12|135.16|135.1|4517
1637832220000|2021-11-25 09:23:40|135.2|135.12|135.22|135.12|135.22|135.12|135.2|135.12|0
1637832240000|2021-11-25 09:24:00|135.2|135.1|135.12|135.02|135.2|135.1|135.12|135.02|354
1637832250000|2021-11-25 09:24:10|135.1|135|135.1|135|135.12|135|135.1|134.98|5927
1637832260000|2021-11-25 09:24:20|135.08|134.98|135.08|134.98|135.08|135|135|134.92|5860
1637832280000|2021-11-25 09:24:40|135.1|135|135.1|135|135.12|135|135.1|135|0
1637832310000|2021-11-25 09:25:10|135.12|135.02|135.12|135.04|135.16|135.1|135.1|135.02|9658
1637832320000|2021-11-25 09:25:20|135.1|135.02|135.04|134.96|135.1|135.02|135.04|134.96|13437
1637832330000|2021-11-25 09:25:30|135.06|134.98|135.08|134.98|135.1|134.98|135.06|134.98|0
1637832340000|2021-11-25 09:25:40||134.96||134.98||134.98||134.96|0
1637832350000|2021-11-25 09:25:50|135.06|134.96|135.08|134.96|135.08|134.96|135.06|134.96|330
1637832360000|2021-11-25 09:26:00|135.1|134.98|135.08|134.98|135.1|134.98|135.08|134.98|7634
1637832370000|2021-11-25 09:26:10|135.1|135|135.1|134.98|135.1|135|135.06|134.96|18
1637832380000|2021-11-25 09:26:20|135.12|135|135.14|135.06|135.14|135.06|135.12|135|50
1637832410000|2021-11-25 09:26:50|135.16||135.16||135.16||135.16||0
1637832430000|2021-11-25 09:27:10|135.14|135.04|135.06|135|135.14|135.04|135.04|134.96|4699
1637832440000|2021-11-25 09:27:20|135.04|134.96|135.04|134.96|135.06|134.96|135.04|134.96|1069
1637832470000|2021-11-25 09:27:50|135.02|134.92|135.04|134.92|135.04|134.92|135|134.9|2624
1637832480000|2021-11-25 09:28:00|135.02|134.88|135.02|134.9|135.02|134.9|135|134.88|1
1637832520000|2021-11-25 09:28:40|135.04|134.92|135.08|135|135.08|135|135.02|134.9|17161
1637832540000|2021-11-25 09:29:00|135.06|134.98|135.06|134.94|135.06|134.98|135.06|134.92|4989
1637832570000|2021-11-25 09:29:30||135||134.94||135||134.92|73
1637832590000|2021-11-25 09:29:50||134.96||134.96||134.96||134.96|0
1637832610000|2021-11-25 09:30:10|135.08|134.98|135.06|134.98|135.08|134.98|135.06|134.96|1
1637832620000|2021-11-25 09:30:20|135.08||135.08||135.08||135.08||1901
1637832640000|2021-11-25 09:30:40|135.1|135|135.14|135.08|135.14|135.1|135.1|135|64944
1637832660000|2021-11-25 09:31:00|||||||||485
1637832670000|2021-11-25 09:31:10|135.12|135.04|135.12|135.08|135.12|135.08|135.12|135.02|1611
1637832690000|2021-11-25 09:31:30|135.14||135.12||135.14||135.12||980
1637832700000|2021-11-25 09:31:40|135.14|135.12|135.16|135.12|135.16|135.12|135.14|135.12|1368
1637832710000|2021-11-25 09:31:50|135.18||135.18||135.18||135.18||0
1637832720000|2021-11-25 09:32:00|135.2|135.14|135.2|135.16|135.26|135.18|135.2|135.14|172
1637832730000|2021-11-25 09:32:10|135.22|135.18|135.16|135.08|135.22|135.18|135.16|135.08|4400
1637832740000|2021-11-25 09:32:20|||||||||1840
1637832750000|2021-11-25 09:32:30|||||||||1970
1637832810000|2021-11-25 09:33:30|135.14||135.16||135.16||135.14||10
1637832820000|2021-11-25 09:33:40|135.12|135.06|135.1|135.02|135.12|135.06|135.02|134.98|10249
1637832840000|2021-11-25 09:34:00|135.08|134.98|135.08|134.98|135.08|134.98|135.04|134.94|4300
1637832850000|2021-11-25 09:34:10||135||135.02||135.02||135|0
1637832890000|2021-11-25 09:34:50|135.1|135.04|135.24|135.2|135.3|135.22|135.1|135.04|14825
1637832900000|2021-11-25 09:35:00|135.22|135.16|135.2|135.12|135.22|135.16|135.14|135.08|7073
1637832910000|2021-11-25 09:35:10||135.14||135.14||135.14||135.14|0
1637832920000|2021-11-25 09:35:20|135.22|135.16|135.2|135.14|135.24|135.18|135.2|135.14|16189
1637832970000|2021-11-25 09:36:10|||||||||117
1637832990000|2021-11-25 09:36:30|||||||||3000
1637833030000|2021-11-25 09:37:10|||||||||7408
1637833110000|2021-11-25 09:38:30|135.22|135.16|135.18|135.12|135.22|135.16|135.16|135.12|11423
1637833120000|2021-11-25 09:38:40|135.2|135.14|135.2|135.12|135.26|135.18|135.2|135.12|102
1637833140000|2021-11-25 09:39:00|135.18|135.1|135.18|135.1|135.2|135.12|135.14|135.08|8051
1637833220000|2021-11-25 09:40:20|135.16|135.08|135.1|135.04|135.16|135.08|135.1|135.04|4762
1637833230000|2021-11-25 09:40:30||135.02||135.04||135.04||135|9247
1637833240000|2021-11-25 09:40:40|135.12|135.06|135.12|135.06|135.12|135.06|135.12|135.06|0
1637833250000|2021-11-25 09:40:50||135.02||135.04||135.04||135.02|0
1637833280000|2021-11-25 09:41:20|135.1|135|135.1|135.04|135.1|135.04|135.1|135|881
1637833320000|2021-11-25 09:42:00|||||||||2600
1637833330000|2021-11-25 09:42:10||135.06||135.06||135.06||135.06|0
1637833360000|2021-11-25 09:42:40|135.12|135.02|135.1|135.04|135.12|135.04|135.1|135|1500
1637833380000|2021-11-25 09:43:00|135.08|135.02|135.04|134.98|135.08|135.02|134.98|134.94|9236
1637833440000|2021-11-25 09:44:00|135.06|135|135.1|135.06|135.1|135.06|135.06|135|25427
1637833490000|2021-11-25 09:44:50|135.08|135.04|135.1|135.06|135.1|135.06|135.08|135.04|1917
1637833510000|2021-11-25 09:45:10|135.08|135.04|135.04|135|135.08|135.06|135.04|134.98|2772
1637833530000|2021-11-25 09:45:30||134.98||134.98||134.98||134.98|11
1637833540000|2021-11-25 09:45:40||135||135||135||134.98|0
1637833550000|2021-11-25 09:45:50|||||||||859
1637833590000|2021-11-25 09:46:30|135.02|134.96|135.12|135.04|135.12|135.04|135.02|134.94|22887
1637833600000|2021-11-25 09:46:40|135.1|135.02|135.1|135.04|135.1|135.04|135.08|135|1500
1637833620000|2021-11-25 09:47:00|||||||||142
1637833670000|2021-11-25 09:47:50|135.12|135.06|135.16|135.12|135.2|135.12|135.12|135.06|14996
1637833690000|2021-11-25 09:48:10|135.2|135.14|135.22|135.16|135.22|135.16|135.2|135.14|79
1637833770000|2021-11-25 09:49:30|135.2|135.12|135.12|135.06|135.2|135.12|135.1|135.04|1603
1637833810000|2021-11-25 09:50:10|135.14|135.08|135.2|135.12|135.2|135.12|135.14|135.08|10427
1637833820000|2021-11-25 09:50:20|135.18|135.1|135.16|135.06|135.18|135.1|135.16|135.06|980
1637833830000|2021-11-25 09:50:30|135.14|135.04|135.12|135.04|135.14|135.04|135.12|135|3874
1637833840000|2021-11-25 09:50:40|135.1||135.08||135.1||135.08||0
1637833860000|2021-11-25 09:51:00||135||135||135||134.98|540
1637833870000|2021-11-25 09:51:10||134.98||135||135||134.98|7360
1637833880000|2021-11-25 09:51:20||134.98||134.98||134.98||134.98|0
1637833890000|2021-11-25 09:51:30|135.1|135|135.22|135.14|135.22|135.14|135.1|135|9103
1637833900000|2021-11-25 09:51:40||135.18||135.16||135.18||135.16|175
1637833910000|2021-11-25 09:51:50|||||||||1058
1637833920000|2021-11-25 09:52:00|135.26|135.2|135.3|135.22|135.32|135.22|135.26|135.2|816
1637833930000|2021-11-25 09:52:10|135.32|135.24|135.36|135.28|135.38|135.28|135.32|135.24|0
1637833950000|2021-11-25 09:52:30|135.38|135.3|135.42|135.32|135.44|135.34|135.38|135.3|0
1637833960000|2021-11-25 09:52:40|135.4|135.3|135.38|135.26|135.4|135.3|135.38|135.26|0
1637833970000|2021-11-25 09:52:50|135.36|135.28|135.36|135.24|135.36|135.28|135.34|135.24|1105
1637833980000|2021-11-25 09:53:00|135.34|135.26|135.34|135.24|135.38|135.28|135.34|135.24|8
1637834010000|2021-11-25 09:53:30|||||||||6
1637834020000|2021-11-25 09:53:40|135.32|135.22|135.34|135.26|135.38|135.26|135.3|135.2|20
1637834030000|2021-11-25 09:53:50||135.28||135.28||135.28||135.28|0
1637834040000|2021-11-25 09:54:00|135.32|135.24|135.3|135.22|135.32|135.24|135.26|135.22|1048
1637834050000|2021-11-25 09:54:10|135.28|135.18|135.26|135.16|135.28|135.18|135.22|135.16|5854
1637834060000|2021-11-25 09:54:20||135.18||135.18||135.18||135.18|0
1637834070000|2021-11-25 09:54:30|135.24|135.16|135.26|135.18|135.26|135.18|135.22|135.12|981
1637834080000|2021-11-25 09:54:40|135.24|135.16|135.22|135.16|135.24|135.16|135.22|135.16|0
1637834110000|2021-11-25 09:55:10|135.2|135.12|135.18|135.08|135.2|135.12|135.14|135.04|1
1637834130000|2021-11-25 09:55:30|135.2|135.1|135.24|135.16|135.26|135.16|135.2|135.1|0
1637834160000|2021-11-25 09:56:00|135.22|135.14|135.24|135.18|135.26|135.18|135.18|135.12|3019
1637834170000|2021-11-25 09:56:10|135.22|135.14|135.22|135.12|135.22|135.14|135.22|135.12|0
1637834180000|2021-11-25 09:56:20||135.14||135.16||135.16||135.14|1900
1637834220000|2021-11-25 09:57:00|135.2|135.14|135.16|135.08|135.2|135.14|135.14|135.08|1127
1637834230000|2021-11-25 09:57:10||135.06||135.08||135.08||135.06|3672
1637834240000|2021-11-25 09:57:20||135.1||135.08||135.1||135.08|166
1637834260000|2021-11-25 09:57:40||135.1||135.1||135.1||135.08|0
1637834270000|2021-11-25 09:57:50|135.14|135.08|135.08|135|135.14|135.08|135.08|135|22556
1637834300000|2021-11-25 09:58:20|135.06|134.96|135.08|135|135.08|135.02|135.04|134.94|4397
1637834310000|2021-11-25 09:58:30|135.1|135.02|135.16|135.08|135.16|135.1|135.1|135.02|12695
1637834320000|2021-11-25 09:58:40|135.14||135.14||135.14||135.14||0
1637834340000|2021-11-25 09:59:00|135.12|135.04|134.9|134.84|135.12|135.04|134.82|134.74|11401
1637834350000|2021-11-25 09:59:10|134.92|134.86|134.92|134.88|134.96|134.88|134.92|134.84|16
1637834360000|2021-11-25 09:59:20|134.94|134.9|134.98|134.9|135|134.9|134.94|134.9|2015
1637834370000|2021-11-25 09:59:30|134.96|134.88|134.86|134.78|134.96|134.88|134.86|134.76|1257
1637834380000|2021-11-25 09:59:40||134.76||134.76||134.76||134.76|0
1637834400000|2021-11-25 10:00:00|134.88|134.78|134.94|134.84|134.98|134.88|134.86|134.78|8289
1637834410000|2021-11-25 10:00:10|134.92|134.82|134.94|134.86|134.94|134.86|134.9|134.82|0
1637834420000|2021-11-25 10:00:20||134.82||134.82||134.86||134.82|0
1637834440000|2021-11-25 10:00:40||134.84||134.82||134.86||134.82|0
1637834450000|2021-11-25 10:00:50|134.92|134.8|134.9|134.82|134.92|134.82|134.86|134.78|1205
1637834460000|2021-11-25 10:01:00|134.92|134.84|134.94|134.84|134.98|134.84|134.92|134.84|0
1637834480000|2021-11-25 10:01:20|134.92|134.82|134.9|134.82|134.92|134.82|134.9|134.78|1633
1637834500000|2021-11-25 10:01:40|134.92|134.84|134.94|134.84|134.94|134.84|134.92|134.84|0
1637834510000|2021-11-25 10:01:50|||||||||729
1637834540000|2021-11-25 10:02:20|||||||||597
1637834570000|2021-11-25 10:02:50|134.96|134.86|135.04|134.92|135.04|134.92|134.96|134.86|126
1637834600000|2021-11-25 10:03:20|||||||||555
1637834610000|2021-11-25 10:03:30|135|134.9|134.96|134.88|135|134.92|134.96|134.84|152
1637834620000|2021-11-25 10:03:40|134.88|134.84|134.98|134.86|134.98|134.92|134.84|134.78|17152
1637834630000|2021-11-25 10:03:50|134.96|134.84|134.94|134.84|134.96|134.84|134.94|134.82|0
1637834640000|2021-11-25 10:04:00||134.82||134.82||134.82||134.82|2945
1637834650000|2021-11-25 10:04:10||134.86||134.86||134.86||134.86|0
1637834700000|2021-11-25 10:05:00|134.96|134.88|134.98|134.88|135|134.88|134.96|134.88|6154
1637834720000|2021-11-25 10:05:20||134.9||134.9||134.9||134.9|3491
1637834730000|2021-11-25 10:05:30|135|134.88|134.9|134.82|135|134.88|134.9|134.8|2715
1637834750000|2021-11-25 10:05:50|134.92|134.84|134.92|134.82|134.92|134.84|134.92|134.82|0
1637834760000|2021-11-25 10:06:00|134.9||134.9||134.9||134.9||612
1637834850000|2021-11-25 10:07:30|||||||||510
1637834860000|2021-11-25 10:07:40|134.92|134.84|134.98|134.88|134.98|134.9|134.92|134.84|3786
1637834880000|2021-11-25 10:08:00|135|134.9|135.02|134.94|135.04|134.94|135|134.9|3500
1637834910000|2021-11-25 10:08:30|135|134.96|135.02|134.94|135.02|134.96|135|134.94|0
1637834940000|2021-11-25 10:09:00|||||||||3512
1637834960000|2021-11-25 10:09:20|135||135||135||135||3
1637834990000|2021-11-25 10:09:50|134.94|134.9|135|134.92|135|134.92|134.94|134.84|1377
1637835000000|2021-11-25 10:10:00|134.98|134.9|135|134.9|135|134.9|134.98|134.9|3261
1637835040000|2021-11-25 10:10:40|||||||||3796
1637835050000|2021-11-25 10:10:50|134.98||135||135||134.98||0
1637835070000|2021-11-25 10:11:10|134.98||134.98||134.98||134.96||0
1637835080000|2021-11-25 10:11:20|135|134.92|135|134.92|135|134.94|135|134.92|0
1637835130000|2021-11-25 10:12:10|135.02|134.94|135.06|135|135.06|135|135.02|134.94|19264
1637835150000|2021-11-25 10:12:30|135.08|135.02|135.08|135.02|135.08|135.02|135.08|135|0
1637835210000|2021-11-25 10:13:30|135.1|135.04|135.14|135.06|135.16|135.06|135.1|135.04|16188
1637835220000|2021-11-25 10:13:40|135.16|135.08|135.16|135.08|135.16|135.08|135.16|135.08|0
1637835270000|2021-11-25 10:14:30|135.18|135.1|135.2|135.12|135.2|135.12|135.18|135.1|0
1637835280000|2021-11-25 10:14:40|135.22||135.22||135.22||135.22||0
1637835300000|2021-11-25 10:15:00|135.24|135.14|135.2|135.12|135.24|135.2|135.2|135.12|1527
1637835310000|2021-11-25 10:15:10|135.18||135.18||135.18||135.18||11100
1637835320000|2021-11-25 10:15:20|135.2|135.14|135.22|135.14|135.22|135.14|135.18|135.12|12248
1637835340000|2021-11-25 10:15:40|135.26|135.16|135.34|135.24|135.36|135.24|135.26|135.16|1392
1637835350000|2021-11-25 10:15:50|135.36|135.26|135.34|135.24|135.36|135.28|135.34|135.24|1346
1637835360000|2021-11-25 10:16:00|135.36|135.26|135.38|135.28|135.4|135.3|135.36|135.24|7604
1637835380000|2021-11-25 10:16:20|||||||||2961
1637835390000|2021-11-25 10:16:30|135.4|135.3|135.4|135.32|135.42|135.34|135.4|135.3|704
1637835400000|2021-11-25 10:16:40|135.42|135.36|135.46|135.38|135.48|135.4|135.42|135.36|0
1637835410000|2021-11-25 10:16:50|135.44|135.4|135.32|135.26|135.44|135.4|135.28|135.2|31973
1637835420000|2021-11-25 10:17:00|135.28|135.24|135.18|135.1|135.28|135.24|135.18|135.1|12220
1637835430000|2021-11-25 10:17:10|135.16|135.08|135.22|135.14|135.24|135.14|135.14|135.04|2480
1637835440000|2021-11-25 10:17:20|135.2|135.1|135.3|135.26|135.34|135.26|135.14|135.06|38688
1637835450000|2021-11-25 10:17:30|135.34|135.28|135.38|135.3|135.42|135.32|135.34|135.28|708
1637835500000|2021-11-25 10:18:20||135.32||135.32||135.32||135.32|100
1637835540000|2021-11-25 10:19:00|135.42|135.34|135.46|135.38|135.48|135.44|135.42|135.34|4301
1637835550000|2021-11-25 10:19:10|135.44||135.44||135.44||135.44||1014
1637835570000|2021-11-25 10:19:30|135.46|135.4|135.54|135.48|135.56|135.48|135.46|135.4|1459
1637835580000|2021-11-25 10:19:40|135.56|135.5|135.66|135.58|135.66|135.58|135.54|135.5|1106
1637835610000|2021-11-25 10:20:10|135.68|135.6|135.72|135.66|135.72|135.68|135.68|135.6|7039
1637835630000|2021-11-25 10:20:30|135.7|135.62|135.72|135.66|135.72|135.68|135.7|135.62|1800
1637835640000|2021-11-25 10:20:40|135.74|135.68|135.78|135.66|135.82|135.72|135.74|135.64|1853
1637835650000|2021-11-25 10:20:50||135.68||135.68||135.68||135.68|0
1637835660000|2021-11-25 10:21:00|135.72|135.66|135.7|135.6|135.76|135.66|135.7|135.56|12234
1637835670000|2021-11-25 10:21:10|135.68|135.58|135.58|135.44|135.68|135.58|135.58|135.44|4162
1637835680000|2021-11-25 10:21:20|135.56|135.46|135.62|135.5|135.64|135.52|135.56|135.46|0
1637835690000|2021-11-25 10:21:30|||||||||44
1637835700000|2021-11-25 10:21:40|135.64|135.52|135.68|135.56|135.72|135.58|135.64|135.52|6241
1637835720000|2021-11-25 10:22:00||135.58||135.56||135.58||135.56|0
1637835730000|2021-11-25 10:22:10|135.66|135.58|135.54|135.42|135.66|135.58|135.52|135.4|250
1637835740000|2021-11-25 10:22:20|135.52|135.4|135.54|135.42|135.54|135.42|135.52|135.4|0
1637835770000|2021-11-25 10:22:50|135.56|135.44|135.58|135.48|135.6|135.48|135.56|135.44|0
1637835800000|2021-11-25 10:23:20|135.6|135.5|135.62|135.54|135.66|135.54|135.6|135.5|370
1637835830000|2021-11-25 10:23:50|135.6|135.5|135.58|135.48|135.6|135.5|135.56|135.46|728
1637835840000|2021-11-25 10:24:00|||||||||5163
1637835850000|2021-11-25 10:24:10|||||||||500
1637835880000|2021-11-25 10:24:40|135.56|135.46|135.56|135.48|135.56|135.48|135.52|135.42|300
1637835920000|2021-11-25 10:25:20|135.58|135.5|135.6|135.48|135.62|135.5|135.58|135.48|3
1637835930000|2021-11-25 10:25:30|135.58||135.58||135.58||135.58||0
1637835950000|2021-11-25 10:25:50|135.56|135.46|135.54|135.44|135.56|135.46|135.54|135.44|0
1637835980000|2021-11-25 10:26:20|135.52|135.4|135.58|135.48|135.6|135.5|135.38|135.28|18499
1637835990000|2021-11-25 10:26:30||135.46||135.46||135.46||135.46|0
1637836020000|2021-11-25 10:27:00|135.56|135.42|135.6|135.54|135.6|135.54|135.48|135.38|14927
1637836030000|2021-11-25 10:27:10|135.62|135.52|135.54|135.42|135.66|135.56|135.54|135.42|0
1637836040000|2021-11-25 10:27:20|135.52|135.4|135.5|135.4|135.52|135.42|135.46|135.38|2800
1637836060000|2021-11-25 10:27:40|135.48|135.38|135.48|135.38|135.48|135.38|135.48|135.38|0
1637836080000|2021-11-25 10:28:00|135.46|135.34|135.42|135.34|135.46|135.34|135.4|135.34|7578
1637836090000|2021-11-25 10:28:10|135.4|135.36|135.48|135.42|135.48|135.42|135.4|135.36|3068
1637836100000|2021-11-25 10:28:20|135.52|135.4|135.48|135.4|135.52|135.46|135.46|135.4|2968
1637836110000|2021-11-25 10:28:30|135.46|135.38|135.48|135.4|135.5|135.4|135.46|135.38|0
1637836120000|2021-11-25 10:28:40|135.5|135.42|135.54|135.42|135.54|135.42|135.48|135.42|0
1637836130000|2021-11-25 10:28:50||135.44||135.48||135.5||135.44|3993
1637836140000|2021-11-25 10:29:00|135.58|135.5|135.66|135.58|135.66|135.58|135.58|135.5|0
1637836150000|2021-11-25 10:29:10|135.64|135.56|135.6|135.5|135.64|135.56|135.6|135.5|10658
1637836160000|2021-11-25 10:29:20|135.62|135.54|135.6|135.54|135.62|135.54|135.6|135.54|0
1637836170000|2021-11-25 10:29:30|135.62||135.62||135.62||135.6||0
1637836190000|2021-11-25 10:29:50|||||||||1461
1637836200000|2021-11-25 10:30:00|135.66|135.56|135.62|135.54|135.68|135.62|135.62|135.54|2895
1637836210000|2021-11-25 10:30:10|135.6|135.5|135.62|135.56|135.64|135.56|135.58|135.48|15585
1637836230000|2021-11-25 10:30:30||135.58||135.58||135.58||135.58|4
1637836290000|2021-11-25 10:31:30|135.68|135.6|135.68|135.64|135.7|135.64|135.68|135.6|120
1637836300000|2021-11-25 10:31:40|135.7|135.66|135.78|135.68|135.78|135.68|135.7|135.66|955
1637836310000|2021-11-25 10:31:50|135.74|135.66|135.72|135.62|135.74|135.66|135.72|135.62|3103
1637836330000|2021-11-25 10:32:10||135.66||135.66||135.66||135.66|0
1637836340000|2021-11-25 10:32:20||135.7||135.66||135.7||135.66|4965
1637836360000|2021-11-25 10:32:40|135.74|135.68|135.84|135.76|135.84|135.78|135.72|135.68|247
1637836370000|2021-11-25 10:32:50|135.82||135.82||135.82||135.8||807
1637836380000|2021-11-25 10:33:00|135.8|135.74|135.72|135.64|135.8|135.74|135.72|135.64|1172
1637836390000|2021-11-25 10:33:10|135.7|135.62|135.68|135.62|135.7|135.64|135.68|135.62|500
1637836400000|2021-11-25 10:33:20|135.66|135.58|135.7|135.6|135.74|135.66|135.66|135.56|12258
1637836410000|2021-11-25 10:33:30||135.62||135.62||135.62||135.62|0
1637836420000|2021-11-25 10:33:40||135.64||135.62||135.64||135.62|991
1637836440000|2021-11-25 10:34:00|135.72|135.64|135.82|135.72|135.84|135.76|135.72|135.64|8792
1637836450000|2021-11-25 10:34:10|135.78|135.7|135.92|135.82|135.94|135.82|135.78|135.7|1700
1637836460000|2021-11-25 10:34:20|135.94|135.84|135.94|135.84|135.96|135.84|135.94|135.84|0
1637836470000|2021-11-25 10:34:30|135.9|135.82|135.94|135.82|135.94|135.82|135.9|135.82|0
1637836480000|2021-11-25 10:34:40|135.92|135.84|135.92|135.86|135.92|135.86|135.92|135.84|0
1637836500000|2021-11-25 10:35:00||135.88||135.88||135.88||135.88|0
1637836510000|2021-11-25 10:35:10|135.94|135.86|135.86|135.82|135.94|135.86|135.86|135.78|4716
1637836540000|2021-11-25 10:35:40|135.9|135.84|135.98|135.88|135.98|135.9|135.9|135.82|22681
1637836550000|2021-11-25 10:35:50|135.94||135.94||135.94||135.94||0
1637836570000|2021-11-25 10:36:10|135.98|135.9|136.04|135.96|136.06|135.96|135.98|135.9|11902
1637836580000|2021-11-25 10:36:20||135.98||136||136||135.98|1
1637836590000|2021-11-25 10:36:30|136.02|135.98|136|135.88|136.02|135.98|135.92|135.82|7636
1637836600000|2021-11-25 10:36:40|135.98|135.9|135.98|135.9|135.98|135.92|135.98|135.9|0
1637836610000|2021-11-25 10:36:50|136|135.88|136|135.9|136|135.9|135.96|135.88|0
1637836620000|2021-11-25 10:37:00|136.02|135.92|136.02|135.92|136.04|135.94|136.02|135.92|0
1637836630000|2021-11-25 10:37:10|136.04|135.94|136|135.88|136.04|136|136|135.88|3393
1637836640000|2021-11-25 10:37:20|136.02|135.9|136.02|135.92|136.02|135.92|136.02|135.9|0
1637836650000|2021-11-25 10:37:30|135.98|135.88|135.96|135.88|136.02|135.9|135.96|135.88|0
1637836660000|2021-11-25 10:37:40|135.98|135.9|136.02|135.92|136.02|135.92|135.96|135.9|0
1637836680000|2021-11-25 10:38:00|136.04|135.94|136.02|135.94|136.04|135.96|136.02|135.92|1
1637836690000|2021-11-25 10:38:10|136|135.9|135.96|135.88|136|135.9|135.96|135.88|980
1637836700000|2021-11-25 10:38:20|135.94|135.86|135.84|135.74|135.94|135.86|135.78|135.68|6028
1637836710000|2021-11-25 10:38:30|135.8|135.72|135.8|135.72|135.8|135.72|135.8|135.72|0
1637836740000|2021-11-25 10:39:00|135.82|135.74|135.84|135.76|135.86|135.76|135.82|135.72|639
1637836750000|2021-11-25 10:39:10|135.8|135.72|135.74|135.64|135.8|135.72|135.7|135.58|8540
1637836780000|2021-11-25 10:39:40|135.76|135.68|135.76|135.7|135.76|135.7|135.76|135.68|1500
1637836790000|2021-11-25 10:39:50|135.78|135.72|135.82|135.72|135.84|135.72|135.78|135.72|583
1637836800000|2021-11-25 10:40:00|135.8|135.7|135.78|135.66|135.82|135.7|135.72|135.64|11926
1637836820000|2021-11-25 10:40:20|135.76|135.64|135.72|135.6|135.76|135.66|135.66|135.6|2045
1637836830000|2021-11-25 10:40:30|135.7||135.7||135.7||135.7||0
1637836840000|2021-11-25 10:40:40|135.72|135.62|135.76|135.64|135.76|135.64|135.72|135.62|0
1637836860000|2021-11-25 10:41:00|135.74||135.74||135.74||135.72||205
1637836870000|2021-11-25 10:41:10|135.76||135.76||135.76||135.76||0
1637836890000|2021-11-25 10:41:30|135.78|135.66|135.8|135.7|135.8|135.72|135.78|135.66|1000
1637836940000|2021-11-25 10:42:20|135.82|135.72|135.86|135.76|135.88|135.76|135.82|135.72|4799
1637836950000|2021-11-25 10:42:30|135.88|135.78|135.9|135.82|135.9|135.82|135.88|135.78|1549
1637836970000|2021-11-25 10:42:50|135.92|135.84|135.96|135.86|135.96|135.88|135.92|135.84|0
1637837030000|2021-11-25 10:43:50|135.94|135.84|135.94|135.86|135.94|135.86|135.94|135.82|0
1637837060000|2021-11-25 10:44:20|135.96|135.88|135.98|135.9|136|135.9|135.96|135.88|1678
1637837070000|2021-11-25 10:44:30|135.96|135.88|135.92|135.82|135.96|135.88|135.84|135.74|5689
1637837090000|2021-11-25 10:44:50|135.9|135.8|135.8|135.74|135.9|135.8|135.8|135.72|33428
1637837100000|2021-11-25 10:45:00|135.78|135.72|135.74|135.66|135.8|135.78|135.72|135.6|17370
1637837110000|2021-11-25 10:45:10|||||||||17799
1637837120000|2021-11-25 10:45:20|135.72|135.62|135.8|135.74|135.86|135.74|135.62|135.54|49673
1637837130000|2021-11-25 10:45:30|135.84|135.72|135.76|135.7|135.86|135.72|135.76|135.7|396
1637837140000|2021-11-25 10:45:40|135.74|135.68|135.62|135.56|135.74|135.68|135.62|135.52|9278
1637837160000|2021-11-25 10:46:00|135.66|135.54|135.74|135.66|135.74|135.66|135.66|135.54|4607
1637837170000|2021-11-25 10:46:10|135.7|135.64|135.68|135.6|135.7|135.64|135.68|135.58|4619
1637837180000|2021-11-25 10:46:20|||||||||1100
1637837210000|2021-11-25 10:46:50|135.7|135.62|135.82|135.74|135.86|135.74|135.68|135.62|17736
1637837240000|2021-11-25 10:47:20|135.76|135.72|135.78|135.7|135.8|135.72|135.76|135.66|1297
1637837250000|2021-11-25 10:47:30|135.82|135.72|135.86|135.76|135.86|135.76|135.82|135.72|1517
1637837260000|2021-11-25 10:47:40|135.84|135.74|135.82|135.72|135.84|135.74|135.82|135.7|0
1637837270000|2021-11-25 10:47:50|135.8||135.82||135.82||135.78||0
1637837290000|2021-11-25 10:48:10|135.8|135.68|135.78|135.68|135.8|135.68|135.76|135.66|0
1637837310000|2021-11-25 10:48:30||135.72||135.68||135.72||135.68|0
1637837320000|2021-11-25 10:48:40|||||||||6743
1637837330000|2021-11-25 10:48:50|135.8|135.7|135.82|135.72|135.9|135.8|135.8|135.7|5300
1637837340000|2021-11-25 10:49:00|135.84|135.74|136.06|135.96|136.06|135.96|135.84|135.74|58901
1637837350000|2021-11-25 10:49:10|136.04|136|136.04|135.94|136.04|136|136|135.94|978
1637837360000|2021-11-25 10:49:20|136.06|135.96|136.14|136.06|136.18|136.06|136.06|135.96|4799
1637837370000|2021-11-25 10:49:30|136.12|136.02|136.12|136.02|136.12|136.02|136.12|136.02|2570
1637837380000|2021-11-25 10:49:40|136.14|136.04|136.24|136.14|136.28|136.18|136.14|136.04|11838
1637837390000|2021-11-25 10:49:50|136.26|136.12|136.3|136.18|136.34|136.2|136.26|136.12|774
1637837410000|2021-11-25 10:50:10|136.28|136.16|136.26|136.14|136.28|136.16|136.26|136.12|14755
1637837420000|2021-11-25 10:50:20|136.28|136.16|136.26|136.16|136.3|136.18|136.26|136.14|0
1637837460000|2021-11-25 10:51:00||136.18||136.18||136.18||136.18|0
1637837470000|2021-11-25 10:51:10|136.28|136.2|136.3|136.2|136.3|136.2|136.28|136.2|0
1637837500000|2021-11-25 10:51:40|136.28|136.16|136.24|136.14|136.28|136.16|136.24|136.14|108
1637837520000|2021-11-25 10:52:00||136.18||136.18||136.18||136.18|0
1637837530000|2021-11-25 10:52:10|136.26||136.26||136.26||136.26||0
1637837540000|2021-11-25 10:52:20|136.28|136.2|136.32|136.2|136.32|136.22|136.28|136.2|0
1637837550000|2021-11-25 10:52:30|136.34|136.22|136.38|136.26|136.4|136.28|136.32|136.22|0
1637837560000|2021-11-25 10:52:40||136.28||136.28||136.28||136.28|0
1637837570000|2021-11-25 10:52:50|136.36||136.36||136.36||136.36||0
1637837580000|2021-11-25 10:53:00|136.34|136.26|136.34|136.24|136.34|136.26|136.3|136.2|5582
1637837590000|2021-11-25 10:53:10|136.32||136.32||136.32||136.32||0
1637837600000|2021-11-25 10:53:20|||||||||2548
1637837630000|2021-11-25 10:53:50|136.3|136.28|136.32|136.28|136.32|136.28|136.3|136.28|1473
1637837650000|2021-11-25 10:54:10|||||||||813
1637837660000|2021-11-25 10:54:20|136.34|136.3|136.38|136.3|136.4|136.3|136.34|136.3|2245
1637837690000|2021-11-25 10:54:50|136.42|136.32|136.44|136.36|136.44|136.36|136.38|136.32|5919
1637837730000|2021-11-25 10:55:30|||||||||7285
1637837740000|2021-11-25 10:55:40|136.48|136.38|136.58|136.48|136.6|136.48|136.48|136.38|4889
1637837750000|2021-11-25 10:55:50|136.6|136.5|136.6|136.5|136.6|136.5|136.6|136.5|5695
1637837760000|2021-11-25 10:56:00|136.58|136.48|136.58|136.48|136.58|136.48|136.58|136.48|0
1637837770000|2021-11-25 10:56:10|136.54||136.58||136.58||136.54||0
1637837790000|2021-11-25 10:56:30|136.62|136.5|136.66|136.6|136.66|136.6|136.62|136.5|14084
1637837800000|2021-11-25 10:56:40|136.7|136.62|136.72|136.62|136.74|136.68|136.7|136.62|149
1637837810000|2021-11-25 10:56:50|136.7|136.6|136.7|136.64|136.72|136.64|136.68|136.6|0
1637837820000|2021-11-25 10:57:00|136.72|136.66|136.7|136.64|136.78|136.66|136.7|136.64|4544
1637837840000|2021-11-25 10:57:20|136.68|136.6|136.76|136.68|136.78|136.68|136.68|136.6|4813
1637837850000|2021-11-25 10:57:30|136.8|136.7|136.82|136.68|136.86|136.7|136.8|136.68|533
1637837870000|2021-11-25 10:57:50|136.84|136.7|136.82|136.7|136.86|136.74|136.82|136.7|0
1637837880000|2021-11-25 10:58:00|136.84|136.72|136.86|136.74|136.86|136.74|136.84|136.72|15591
1637837890000|2021-11-25 10:58:10|136.88|136.76|136.9|136.8|136.92|136.8|136.88|136.76|2299
1637837900000|2021-11-25 10:58:20|||||||||6360
1637837910000|2021-11-25 10:58:30|||||||||23563
1637837940000|2021-11-25 10:59:00|136.92|136.82|136.8|136.72|136.92|136.82|136.8|136.68|17466
1637837950000|2021-11-25 10:59:10|136.82|136.8|136.86|136.74|136.88|136.84|136.82|136.72|17887
1637837960000|2021-11-25 10:59:20||136.72||136.72||136.72||136.72|750
1637837970000|2021-11-25 10:59:30|136.8|136.74|136.8|136.74|136.8|136.74|136.8|136.74|4496
1637837980000|2021-11-25 10:59:40|||||||||7265
1637838000000|2021-11-25 11:00:00|136.86|136.76|136.8|136.72|136.92|136.8|136.78|136.68|16860
1637838010000|2021-11-25 11:00:10|136.82||136.84||136.84||136.82||0
1637838020000|2021-11-25 11:00:20|136.82||136.84||136.84||136.82||0
1637838030000|2021-11-25 11:00:30|136.8|136.68|136.78|136.66|136.8|136.68|136.78|136.66|1782
1637838060000|2021-11-25 11:01:00|||||||||546
1637838070000|2021-11-25 11:01:10|136.72|136.64|136.7|136.6|136.72|136.64|136.7|136.6|4855
1637838080000|2021-11-25 11:01:20|136.66|136.58|136.7|136.6|136.7|136.62|136.64|136.56|294
1637838090000|2021-11-25 11:01:30|||||||||1646
1637838100000|2021-11-25 11:01:40||136.62||136.62||136.62||136.62|730
1637838130000|2021-11-25 11:02:10||136.64||136.64||136.64||136.64|0
1637838170000|2021-11-25 11:02:50|136.68|136.62|136.62|136.54|136.68|136.62|136.62|136.54|3113
1637838190000|2021-11-25 11:03:10|136.64|136.56|136.66|136.56|136.7|136.58|136.62|136.56|3443
1637838200000|2021-11-25 11:03:20|136.68|136.58|136.68|136.58|136.68|136.58|136.62|136.58|1266
1637838210000|2021-11-25 11:03:30|136.7||136.66||136.7||136.66||800
1637838270000|2021-11-25 11:04:30|136.64|136.54|136.64|136.54|136.64|136.54|136.64|136.54|765
1637838280000|2021-11-25 11:04:40|136.66|136.56|136.92|136.82|136.92|136.82|136.66|136.56|21926
1637838290000|2021-11-25 11:04:50|136.94|136.84|137|136.88|137|136.88|136.92|136.84|6033
1637838310000|2021-11-25 11:05:10|136.98||137||137||136.98||18
1637838330000|2021-11-25 11:05:30|136.98||137||137||136.98||7503
1637838360000|2021-11-25 11:06:00|136.98|136.9|137|136.9|137|136.9|136.98|136.9|0
1637838370000|2021-11-25 11:06:10|136.98|136.92|137.04|136.92|137.08|136.94|136.98|136.88|13480
1637838380000|2021-11-25 11:06:20||136.94||136.94||136.94||136.94|0
1637838390000|2021-11-25 11:06:30|137.02|136.92|136.94|136.88|137.02|136.92|136.88|136.84|6083
1637838400000|2021-11-25 11:06:40|136.96|136.84|136.96|136.86|136.96|136.86|136.96|136.84|0
1637838420000|2021-11-25 11:07:00|136.9|136.84|136.96|136.84|136.98|136.92|136.9|136.84|5287
1637838430000|2021-11-25 11:07:10||136.86||136.86||136.86||136.86|0
1637838440000|2021-11-25 11:07:20|||||||||1822
1637838480000|2021-11-25 11:08:00|136.98|136.88|137.06|136.94|137.08|136.94|136.98|136.88|5676
1637838520000|2021-11-25 11:08:40|||||||||16283
1637838530000|2021-11-25 11:08:50|137.04|136.92|136.88|136.76|137.04|136.92|136.8|136.68|15092
1637838540000|2021-11-25 11:09:00|136.86|136.74|136.8|136.66|136.86|136.74|136.8|136.66|3301
1637838550000|2021-11-25 11:09:10|136.78|136.68|136.72|136.56|136.78|136.7|136.62|136.54|22177
1637838560000|2021-11-25 11:09:20|136.56|136.58|136.76|136.64|136.76|136.64|136.56|136.54|39510
1637838570000|2021-11-25 11:09:30|136.8|136.66|136.8|136.68|136.8|136.68|136.76|136.64|0
1637838580000|2021-11-25 11:09:40|136.84|136.7|136.84|136.7|136.84|136.7|136.84|136.7|0
1637838620000|2021-11-25 11:10:20|136.86|136.72|136.88|136.82|136.9|136.82|136.86|136.72|13492
1637838630000|2021-11-25 11:10:30|136.92||136.92||136.92||136.92||0
1637838640000|2021-11-25 11:10:40|136.94|136.84|136.96|136.88|136.96|136.88|136.94|136.84|23
1637838670000|2021-11-25 11:11:10|136.94|136.86|136.92|136.82|136.94|136.86|136.9|136.76|6848
1637838680000|2021-11-25 11:11:20|136.9|136.8|136.84|136.68|136.9|136.8|136.84|136.68|8778
1637838690000|2021-11-25 11:11:30|136.82|136.66|136.8|136.68|136.82|136.68|136.74|136.6|14662
1637838720000|2021-11-25 11:12:00|136.78|136.66|136.74|136.58|136.78|136.66|136.74|136.58|1234
1637838730000|2021-11-25 11:12:10||136.6||136.64||136.64||136.6|218
1637838740000|2021-11-25 11:12:20|136.76|136.66|136.8|136.68|136.8|136.68|136.76|136.64|0
1637838760000|2021-11-25 11:12:40|136.82|136.7|136.9|136.74|136.9|136.74|136.82|136.7|8440
1637838810000|2021-11-25 11:13:30||136.76||136.74||136.76||136.74|46
1637838820000|2021-11-25 11:13:40||136.76||136.76||136.76||136.76|0
1637838830000|2021-11-25 11:13:50|||||||||15
1637838850000|2021-11-25 11:14:10||136.72||136.78||136.78||136.72|0
1637838880000|2021-11-25 11:14:40||136.76||136.74||136.76||136.74|26
1637838890000|2021-11-25 11:14:50|136.8|136.8|136.88|136.76|136.9|136.8|136.8|136.74|1926
1637838900000|2021-11-25 11:15:00|136.86||136.86||136.86||136.86||0
1637838920000|2021-11-25 11:15:20||136.74||136.78||136.78||136.74|0
1637838930000|2021-11-25 11:15:30|136.84|136.74|136.84|136.72|136.86|136.74|136.8|136.68|6317
1637838940000|2021-11-25 11:15:40||136.76||136.76||136.76||136.76|13
1637838950000|2021-11-25 11:15:50|136.86|136.78|136.92|136.78|136.92|136.8|136.86|136.76|365
1637838960000|2021-11-25 11:16:00|136.9|136.76|136.86|136.72|136.9|136.76|136.86|136.7|2034
1637838980000|2021-11-25 11:16:20||136.74||136.74||136.74||136.74|0
1637838990000|2021-11-25 11:16:30|136.88|136.76|136.88|136.76|136.88|136.76|136.88|136.76|0
1637839010000|2021-11-25 11:16:50|136.86||136.86||136.88||136.86||405
1637839020000|2021-11-25 11:17:00|136.88|136.72|136.86|136.72|136.88|136.72|136.84|136.72|1682
1637839030000|2021-11-25 11:17:10|136.84|136.74|136.86|136.74|136.88|136.78|136.84|136.74|1873
1637839040000|2021-11-25 11:17:20|||||||||7261
1637839050000|2021-11-25 11:17:30|136.88|136.78|136.86|136.74|136.88|136.78|136.86|136.74|5845
1637839060000|2021-11-25 11:17:40|136.88|136.78|136.94|136.82|136.94|136.82|136.88|136.74|0
1637839070000|2021-11-25 11:17:50|136.92|136.8|136.88|136.8|136.92|136.8|136.88|136.8|829
1637839080000|2021-11-25 11:18:00|136.9|136.74|136.86|136.7|136.92|136.8|136.86|136.7|2131
1637839090000|2021-11-25 11:18:10|136.84|136.68|136.8|136.68|136.84|136.68|136.78|136.68|0
1637839100000|2021-11-25 11:18:20|136.78||136.76||136.78||136.76||0
1637839120000|2021-11-25 11:18:40|136.8||136.8||136.8||136.8||0
1637839150000|2021-11-25 11:19:10|||||||||4000
1637839160000|2021-11-25 11:19:20|136.78|136.7|136.8|136.7|136.8|136.7|136.78|136.7|2
1637839180000|2021-11-25 11:19:40|136.78|136.68|136.74|136.6|136.78|136.68|136.74|136.6|1140
1637839190000|2021-11-25 11:19:50|136.72|136.62|136.72|136.62|136.74|136.62|136.7|136.62|0
1637839200000|2021-11-25 11:20:00||136.6||136.6||136.6||136.6|0
1637839220000|2021-11-25 11:20:20|136.7|136.56|136.6|136.5|136.7|136.56|136.6|136.5|3013
1637839230000|2021-11-25 11:20:30|136.62|136.52|136.62|136.54|136.62|136.54|136.6|136.46|1900
1637839250000|2021-11-25 11:20:50|136.6|136.56|136.62|136.56|136.62|136.56|136.6|136.5|1778
1637839260000|2021-11-25 11:21:00|136.6|136.5|136.6|136.48|136.6|136.5|136.6|136.46|1036
1637839270000|2021-11-25 11:21:10|||||||||40388
1637839280000|2021-11-25 11:21:20|136.58|136.46|136.56|136.46|136.58|136.5|136.56|136.44|2056
1637839300000|2021-11-25 11:21:40|136.54|136.44|136.56|136.46|136.56|136.46|136.54|136.44|0
1637839310000|2021-11-25 11:21:50|136.54|136.42|136.54|136.42|136.54|136.44|136.54|136.42|0
1637839320000|2021-11-25 11:22:00|136.56|136.44|136.56|136.44|136.56|136.44|136.56|136.44|0
1637839340000|2021-11-25 11:22:20|136.54|136.42|136.56|136.44|136.56|136.44|136.54|136.42|0
1637839370000|2021-11-25 11:22:50|136.58|136.46|136.58|136.48|136.6|136.48|136.58|136.46|9201
1637839380000|2021-11-25 11:23:00|136.56|136.5|136.58|136.5|136.58|136.5|136.56|136.5|1500
1637839390000|2021-11-25 11:23:10|136.6|136.52|136.76|136.7|136.78|136.7|136.6|136.52|25796
1637839420000|2021-11-25 11:23:40|136.74|136.66|136.66|136.54|136.74|136.66|136.64|136.54|1963
1637839430000|2021-11-25 11:23:50|136.68|136.56|136.72|136.64|136.76|136.64|136.68|136.56|0
1637839440000|2021-11-25 11:24:00|||||||||3750
1637839450000|2021-11-25 11:24:10|136.74||136.74||136.78||136.74||45
1637839460000|2021-11-25 11:24:20|136.72||136.72||136.72||136.72||0
1637839470000|2021-11-25 11:24:30|136.74||136.76||136.78||136.74||0
1637839480000|2021-11-25 11:24:40|136.72||136.74||136.74||136.72||0
1637839500000|2021-11-25 11:25:00|136.72||136.7||136.72||136.7||109
1637839510000|2021-11-25 11:25:10|136.72||136.7||136.72||136.7||1
1637839550000|2021-11-25 11:25:50|136.64|136.6|136.7|136.6|136.7|136.62|136.64|136.54|4067
1637839560000|2021-11-25 11:26:00|136.72|136.62|136.86|136.76|136.92|136.8|136.72|136.62|4777
1637839570000|2021-11-25 11:26:10|||||||||1500
1637839580000|2021-11-25 11:26:20|136.88|136.78|136.92|136.8|136.94|136.8|136.88|136.78|972
1637839590000|2021-11-25 11:26:30||136.82||136.82||136.82||136.82|0
1637839610000|2021-11-25 11:26:50|136.88|136.84|136.96|136.84|136.98|136.84|136.88|136.84|1027
1637839620000|2021-11-25 11:27:00|136.98|136.86|136.96|136.88|136.98|136.88|136.96|136.86|0
1637839700000|2021-11-25 11:28:20||136.9||136.9||136.9||136.88|0
1637839740000|2021-11-25 11:29:00|137|136.92|137|136.94|137.06|136.96|136.98|136.88|2758
1637839750000|2021-11-25 11:29:10|136.94|136.88|136.96|136.92|136.98|136.92|136.94|136.88|1148
1637839760000|2021-11-25 11:29:20|136.94|136.88|136.94|136.88|136.96|136.88|136.94|136.88|137
1637839800000|2021-11-25 11:30:00|136.92||136.94||136.98||136.9||1129
1637839810000|2021-11-25 11:30:10|136.98|136.9|137.02|136.9|137.04|136.9|136.98|136.9|7451
1637839820000|2021-11-25 11:30:20|137|136.88|136.96|136.88|137|136.88|136.96|136.88|550
1637839830000|2021-11-25 11:30:30|136.98||136.94||137||136.94||0
1637839840000|2021-11-25 11:30:40|136.92|136.86|136.9|136.8|136.92|136.86|136.82|136.76|20960
1637839850000|2021-11-25 11:30:50|136.92|136.82|137.02|136.9|137.04|136.92|136.92|136.82|0
1637839860000|2021-11-25 11:31:00|137|136.88|136.98|136.86|137|136.88|136.96|136.84|980
1637839880000|2021-11-25 11:31:20|136.96|136.84|137.02|136.92|137.02|136.92|136.94|136.82|501
1637839890000|2021-11-25 11:31:30|137.04||137.04||137.04||137.02||3436
1637839900000|2021-11-25 11:31:40|137.06|136.94|137.06|136.96|137.06|136.96|137.06|136.94|0
1637839910000|2021-11-25 11:31:50|137.08|136.98|137.06|136.96|137.1|136.98|137.06|136.94|0
1637839920000|2021-11-25 11:32:00|137.04|136.98|137.04|136.94|137.04|136.98|137.04|136.94|0
1637839960000|2021-11-25 11:32:40|137.06|136.96|137.08|136.96|137.12|137.02|137.04|136.94|17271
1637839970000|2021-11-25 11:32:50|137.06|136.94|136.96|136.86|137.06|136.94|136.96|136.84|3451
1637839980000|2021-11-25 11:33:00|136.98|136.88|137|136.9|137|136.9|136.98|136.88|0
1637839990000|2021-11-25 11:33:10|137.02|136.92|137.02|136.92|137.02|136.92|137.02|136.92|0
1637840000000|2021-11-25 11:33:20|137|136.9|137.02|136.9|137.02|136.9|136.96|136.88|1204
1637840010000|2021-11-25 11:33:30|137||137.02||137.02||137||0
1637840020000|2021-11-25 11:33:40||136.92||136.94||136.94||136.92|959
1637840030000|2021-11-25 11:33:50|137|136.9|136.98|136.88|137|136.94|136.98|136.86|3560
1637840040000|2021-11-25 11:34:00|136.96||136.98||137||136.96||0
1637840050000|2021-11-25 11:34:10|137|136.9|137|136.9|137|136.9|137|136.9|0
1637840060000|2021-11-25 11:34:20|137.02|136.92|137.02|136.94|137.02|136.94|137.02|136.92|4767
1637840130000|2021-11-25 11:35:30|137|136.92|137.02|136.92|137.02|136.92|136.96|136.88|4065
1637840140000|2021-11-25 11:35:40|137.06|136.94|137.08|137|137.08|137.04|137.04|136.94|10769
1637840170000|2021-11-25 11:36:10|137.06|136.96|137.02|136.9|137.06|136.96|137.02|136.9|999
1637840190000|2021-11-25 11:36:30||136.94||136.94||136.94||136.94|0
1637840220000|2021-11-25 11:37:00|137|136.88|136.98|136.88|137|136.94|136.96|136.88|2789
1637840230000|2021-11-25 11:37:10|136.96||136.94||136.96||136.94||0
1637840250000|2021-11-25 11:37:30|136.92|136.86|136.9|136.82|136.92|136.86|136.9|136.8|1631
1637840260000|2021-11-25 11:37:40|136.94|136.84|136.96|136.84|136.96|136.84|136.94|136.84|4988
1637840270000|2021-11-25 11:37:50|||||||||5000
1637840280000|2021-11-25 11:38:00|136.98|136.86|137.04|136.94|137.04|136.94|136.96|136.86|10015
1637840290000|2021-11-25 11:38:10|137.06|136.96|137.1|137|137.1|137|137.06|136.96|0
1637840300000|2021-11-25 11:38:20||137.02||137.02||137.02||137.02|0
1637840310000|2021-11-25 11:38:30|137.08|137|136.9|136.8|137.08|137|136.84|136.74|31697
1637840320000|2021-11-25 11:38:40||136.78||136.8||136.8||136.78|0
1637840330000|2021-11-25 11:38:50|||||||||7305
1637840340000|2021-11-25 11:39:00||136.82||136.8||136.82||136.8|0
1637840360000|2021-11-25 11:39:20|136.92|136.82|136.94|136.84|136.96|136.84|136.9|136.82|1500
1637840380000|2021-11-25 11:39:40|136.96||136.94||136.96||136.94||0
1637840420000|2021-11-25 11:40:20|136.92|136.82|136.9|136.8|136.92|136.82|136.9|136.8|7496
1637840430000|2021-11-25 11:40:30|136.86|136.78|136.84|136.78|136.86|136.78|136.84|136.76|2854
1637840450000|2021-11-25 11:40:50|136.88|136.8|136.9|136.82|136.9|136.84|136.88|136.8|1822
1637840460000|2021-11-25 11:41:00|136.94|136.84|136.96|136.88|136.96|136.88|136.9|136.84|14600
1637840470000|2021-11-25 11:41:10|137|136.9|137.14|137.06|137.16|137.06|137|136.9|7786
1637840480000|2021-11-25 11:41:20|137.16|137.08|137.3|137.22|137.32|137.22|137.14|137.08|25188
1637840490000|2021-11-25 11:41:30|137.34|137.24|137.32|137.24|137.36|137.24|137.32|137.22|1500
1637840500000|2021-11-25 11:41:40|137.36|137.26|137.4|137.3|137.42|137.3|137.34|137.26|20950
1637840510000|2021-11-25 11:41:50|137.42|137.32|137.7|137.58|137.72|137.58|137.42|137.32|74619
1637840520000|2021-11-25 11:42:00|137.68|137.6|137.66|137.56|137.68|137.6|137.66|137.52|2347
1637840530000|2021-11-25 11:42:10|137.64|137.52|137.58|137.48|137.64|137.52|137.58|137.44|5518
1637840540000|2021-11-25 11:42:20|137.62|137.5|137.7|137.58|137.72|137.58|137.62|137.5|1833
1637840550000|2021-11-25 11:42:30|137.68|137.56|137.62|137.48|137.68|137.56|137.56|137.4|50569
1637840560000|2021-11-25 11:42:40|137.6|137.5|137.62|137.54|137.62|137.54|137.6|137.5|0
1637840570000|2021-11-25 11:42:50|137.64|137.52|137.68|137.58|137.72|137.58|137.64|137.52|653
1637840580000|2021-11-25 11:43:00|137.72|137.6|137.74|137.66|137.76|137.66|137.7|137.6|0
1637840590000|2021-11-25 11:43:10|137.6|137.64|137.72|137.64|137.76|137.64|137.6|137.58|20000
1637840600000|2021-11-25 11:43:20|137.74|137.66|137.74|137.66|137.74|137.66|137.74|137.66|0
1637840610000|2021-11-25 11:43:30|137.72|137.64|137.72|137.64|137.72|137.64|137.72|137.64|3268
1637840620000|2021-11-25 11:43:40||137.6||137.62||137.62||137.6|4880
1637840630000|2021-11-25 11:43:50|||||||||22065
1637840650000|2021-11-25 11:44:10|137.6|137.6|137.66|137.52|137.72|137.6|137.6|137.5|31628
1637840660000|2021-11-25 11:44:20|||||||||3644
1637840670000|2021-11-25 11:44:30||137.54||137.54||137.54||137.52|0
1637840700000|2021-11-25 11:45:00|137.64|137.56|137.66|137.52|137.68|137.62|137.6|137.5|10097
1637840710000|2021-11-25 11:45:10|137.64|137.5|137.44|137.32|137.64|137.5|137.44|137.3|26034
1637840720000|2021-11-25 11:45:20|137.42|137.34|137.44|137.32|137.52|137.36|137.42|137.3|2693
1637840730000|2021-11-25 11:45:30|137.42|137.3|137.42|137.3|137.42|137.32|137.42|137.3|1406
1637840740000|2021-11-25 11:45:40|137.44|137.32|137.46|137.34|137.46|137.34|137.44|137.32|0
1637840750000|2021-11-25 11:45:50|137.44||137.44||137.44||137.44||0
1637840760000|2021-11-25 11:46:00|137.46|137.36|137.44|137.32|137.46|137.36|137.44|137.32|1151
1637840850000|2021-11-25 11:47:30|||||||||364
1637840860000|2021-11-25 11:47:40||137.34||137.34||137.34||137.34|8
1637840890000|2021-11-25 11:48:10|137.46|137.36|137.58|137.52|137.6|137.52|137.46|137.36|21543
1637840900000|2021-11-25 11:48:20|137.6|137.48|137.54|137.46|137.6|137.48|137.54|137.4|6055
1637840910000|2021-11-25 11:48:30|137.46|137.4|137.48|137.4|137.52|137.4|137.46|137.36|1470
1637840930000|2021-11-25 11:48:50|137.5|137.42|137.5|137.42|137.5|137.42|137.5|137.42|1
1637840950000|2021-11-25 11:49:10|137.52|137.44|137.62|137.5|137.62|137.5|137.52|137.44|14131
1637840960000|2021-11-25 11:49:20|137.64|137.52|137.66|137.54|137.68|137.54|137.64|137.52|0
1637840990000|2021-11-25 11:49:50|137.68|137.56|137.66|137.56|137.72|137.58|137.64|137.52|0
1637841010000|2021-11-25 11:50:10|137.64|137.48|137.6|137.48|137.64|137.5|137.6|137.48|981
1637841020000|2021-11-25 11:50:20|137.62|137.54|137.62|137.54|137.62|137.54|137.62|137.54|0
1637841030000|2021-11-25 11:50:30|137.64|137.56|137.64|137.56|137.64|137.56|137.64|137.56|0
1637841050000|2021-11-25 11:50:50|137.62|137.54|137.58|137.54|137.62|137.54|137.58|137.48|5052
1637841060000|2021-11-25 11:51:00||137.48||137.48||137.48||137.48|1
1637841080000|2021-11-25 11:51:20|137.56|137.5|137.6|137.5|137.6|137.5|137.54|137.5|4768
1637841090000|2021-11-25 11:51:30|137.58|137.48|137.54|137.48|137.58|137.48|137.52|137.48|3857
1637841100000|2021-11-25 11:51:40|137.52|137.44|137.5|137.42|137.52|137.44|137.5|137.4|2604
1637841110000|2021-11-25 11:51:50|137.48|137.4|137.48|137.4|137.48|137.4|137.48|137.4|3158
1637841160000|2021-11-25 11:52:40|137.46|137.36|137.44|137.34|137.46|137.36|137.44|137.34|768
1637841170000|2021-11-25 11:52:50||137.32||137.32||137.32||137.32|0
1637841190000|2021-11-25 11:53:10|137.46|137.34|137.52|137.46|137.52|137.46|137.46|137.34|23325
1637841200000|2021-11-25 11:53:20|137.42|137.44|137.52|137.46|137.54|137.48|137.42|137.38|45853
1637841210000|2021-11-25 11:53:30|137.54|137.48|137.56|137.5|137.58|137.5|137.54|137.46|2610
1637841220000|2021-11-25 11:53:40|137.54|137.46|137.52|137.46|137.54|137.46|137.5|137.46|1960
1637841240000|2021-11-25 11:54:00|||||||||3600
1637841260000|2021-11-25 11:54:20|137.54|137.48|137.56|137.46|137.58|137.48|137.54|137.46|5507
1637841280000|2021-11-25 11:54:40|137.54||137.52||137.54||137.52||3696
1637841290000|2021-11-25 11:54:50|||||||||36380
1637841300000|2021-11-25 11:55:00|137.5|137.42|137.14|137.06|137.5|137.42|137.12|137|26339
1637841310000|2021-11-25 11:55:10|137.16|137.08|137.16|137.08|137.22|137.08|137.12|137|25284
1637841320000|2021-11-25 11:55:20|137.2|137.02|137.2|137.08|137.26|137.16|137.18|137.02|16742
1637841340000|2021-11-25 11:55:40|137.18|137.06|136.98|136.86|137.18|137.06|136.92|136.8|67482
1637841350000|2021-11-25 11:55:50|137|136.88|137|136.9|137|136.9|136.84|136.78|39593
1637841360000|2021-11-25 11:56:00|137.02||137.04||137.04||137||1095
1637841370000|2021-11-25 11:56:10|137.06||137.04||137.06||137.04||5500
1637841390000|2021-11-25 11:56:30|137.06|136.92|137.06|136.94|137.06|136.94|137.04|136.92|0
1637841400000|2021-11-25 11:56:40|137.08|136.96|137.08|136.98|137.08|136.98|137.08|136.96|0
1637841410000|2021-11-25 11:56:50|137.04|137|137.04|136.92|137.14|137|137.04|136.92|10540
1637841420000|2021-11-25 11:57:00|137.02|136.9|137.04|136.92|137.04|136.92|137|136.9|2800
1637841430000|2021-11-25 11:57:10|137.02|136.9|137.04|136.98|137.04|136.98|136.98|136.84|20395
1637841440000|2021-11-25 11:57:20|137.1|137|137.08|137|137.1|137|137.06|136.94|11029
1637841450000|2021-11-25 11:57:30|137.06|136.98|137|136.92|137.06|136.98|137|136.92|2274
1637841460000|2021-11-25 11:57:40|137.04|136.94|137.08|137|137.08|137|137.04|136.94|3500
1637841470000|2021-11-25 11:57:50|||||||||7260
1637841480000|2021-11-25 11:58:00|137.12|137.02|137.18|137.08|137.2|137.08|137.08|137.02|27525
1637841500000|2021-11-25 11:58:20|137.22|137.1|137.16|137.08|137.22|137.1|137.1|137|3307
1637841510000|2021-11-25 11:58:30|137.1|137.02|137.08|136.94|137.1|137.02|137.08|136.92|20216
1637841520000|2021-11-25 11:58:40|137.04|136.92|136.98|136.84|137.04|136.92|136.98|136.82|2114
1637841530000|2021-11-25 11:58:50|136.94||136.92||136.94||136.92||0
1637841540000|2021-11-25 11:59:00|136.94|136.78|136.88|136.8|137.02|136.9|136.88|136.78|10413
1637841550000|2021-11-25 11:59:10|136.86|136.78|136.84|136.72|136.86|136.78|136.84|136.7|1120
1637841560000|2021-11-25 11:59:20|136.88|136.74|136.9|136.8|136.92|136.8|136.86|136.74|0
1637841570000|2021-11-25 11:59:30|136.92|136.82|136.96|136.9|136.96|136.9|136.92|136.82|11665
1637841580000|2021-11-25 11:59:40|136.94|136.88|136.94|136.8|136.94|136.88|136.94|136.78|1354
1637841590000|2021-11-25 11:59:50||136.82||136.8||136.82||136.78|0
1637841600000|2021-11-25 12:00:00||136.82||136.82||136.82||136.78|10975
1637841610000|2021-11-25 12:00:10||136.8||136.8||136.8||136.8|0
1637841630000|2021-11-25 12:00:30|136.86|136.82|136.98|136.84|137.04|136.88|136.86|136.82|5004
1637841640000|2021-11-25 12:00:40|136.9||136.98||137||136.9||202
1637841650000|2021-11-25 12:00:50||136.9||136.9||136.96||136.9|106
1637841660000|2021-11-25 12:01:00|136.96|136.92|137.06|136.92|137.08|136.92|136.96|136.92|16
1637841670000|2021-11-25 12:01:10|137.04|136.9|136.98|136.84|137.04|136.9|136.98|136.84|8542
1637841690000|2021-11-25 12:01:30|137|136.86|137.1|137|137.12|137|137|136.86|19653
1637841720000|2021-11-25 12:02:00|137.14|137.02|137.14|137.02|137.14|137.04|137.14|137.02|0
1637841730000|2021-11-25 12:02:10|137.12|137.04|137.12|137.04|137.12|137.04|137.12|137.04|0
1637841770000|2021-11-25 12:02:50|137.16|137.06|137.18|137.06|137.22|137.06|137.16|137.06|1501
1637841780000|2021-11-25 12:03:00|137.2|137.08|137.26|137.14|137.28|137.14|137.18|137.08|2348
1637841790000|2021-11-25 12:03:10||137.16||137.16||137.16||137.16|50
1637841830000|2021-11-25 12:03:50|137.3|137.18|137.26|137.18|137.3|137.18|137.26|137.18|329
1637841850000|2021-11-25 12:04:10||137.2||137.2||137.2||137.2|0
1637841860000|2021-11-25 12:04:20|||||||||730
1637841870000|2021-11-25 12:04:30|137.24|137.18|137.26|137.18|137.26|137.18|137.24|137.18|4419
1637841880000|2021-11-25 12:04:40|137.18|137.16|137.04|136.92|137.18|137.16|137.04|136.9|30310
1637841890000|2021-11-25 12:04:50|137.02|136.9|136.96|136.84|137.02|136.9|136.9|136.78|25007
1637841900000|2021-11-25 12:05:00|137|136.86|137.04|136.92|137.06|136.92|137|136.86|3500
1637841920000|2021-11-25 12:05:20|137.02|136.9|137|136.88|137.02|136.9|137|136.86|0
1637841930000|2021-11-25 12:05:30|137.04|136.92|137.02|136.92|137.04|136.92|137.02|136.92|0
1637841940000|2021-11-25 12:05:40|136.96|136.86|136.98|136.82|137|136.86|136.94|136.8|6547
1637841950000|2021-11-25 12:05:50|137.02|136.86|137.02|136.88|137.04|136.88|137|136.86|0
1637841960000|2021-11-25 12:06:00|137.04||137.04||137.04||137.04||0
1637841970000|2021-11-25 12:06:10|||||||||3627
1637841990000|2021-11-25 12:06:30|137.06|136.96|137.1|136.98|137.1|136.98|137.04|136.9|6942
1637842000000|2021-11-25 12:06:40|137.04||137.04||137.04||137.04||0
1637842060000|2021-11-25 12:07:40||137||137||137||137|0
1637842070000|2021-11-25 12:07:50|137.1|137.02|137.18|137.04|137.18|137.04|137.1|137.02|14040
1637842080000|2021-11-25 12:08:00|137.16|137|137.16|137.04|137.16|137.04|137.16|137|1976
1637842100000|2021-11-25 12:08:20|||||||||136
1637842110000|2021-11-25 12:08:30|||||||||17215
1637842150000|2021-11-25 12:09:10|137.18|137.06|137.18|137.06|137.18|137.06|137.16|137.06|184
1637842210000|2021-11-25 12:10:10|||||||||329
1637842250000|2021-11-25 12:10:50|137.16|137.04|137.1|137.02|137.16|137.04|137.08|136.96|1963
1637842260000|2021-11-25 12:11:00|137.08||137.08||137.08||137.08||0
1637842270000|2021-11-25 12:11:10|137.1|137.04|137.1|137.02|137.1|137.04|137.1|137.02|1500
1637842280000|2021-11-25 12:11:20|137.08||137.1||137.1||137.08||0
1637842290000|2021-11-25 12:11:30||137.04||137.04||137.04||137.04|0
1637842320000|2021-11-25 12:12:00|137.12||137.14||137.16||137.12||187
1637842330000|2021-11-25 12:12:10|137.16|137.06|137.24|137.14|137.24|137.14|137.16|137.06|25455
1637842340000|2021-11-25 12:12:20||137.16||137.18||137.18||137.16|0
1637842350000|2021-11-25 12:12:30|137.28||137.3||137.3||137.28||2226
1637842360000|2021-11-25 12:12:40|||||||||1719
1637842380000|2021-11-25 12:13:00|137.32|137.2|137.32|137.22|137.32|137.22|137.32|137.2|0
1637842390000|2021-11-25 12:13:10|137.3||137.32||137.32||137.3||43
1637842400000|2021-11-25 12:13:20|137.36|137.24|137.4|137.26|137.4|137.26|137.36|137.22|3149
1637842410000|2021-11-25 12:13:30|137.38||137.38||137.38||137.38||0
1637842450000|2021-11-25 12:14:10|137.36|137.24|137.34|137.22|137.36|137.24|137.34|137.22|2219
1637842470000|2021-11-25 12:14:30|137.32|137.2|137.3|137.18|137.32|137.2|137.3|137.18|761
1637842480000|2021-11-25 12:14:40|||||||||5120
1637842490000|2021-11-25 12:14:50|||||||||500
1637842500000|2021-11-25 12:15:00|137.32|137.2|137.3|137.2|137.34|137.2|137.3|137.2|9226
1637842520000|2021-11-25 12:15:20|137.28|137.18|137.22|137.18|137.28|137.18|137.22|137.18|3424
1637842530000|2021-11-25 12:15:30|137.26||137.26||137.26||137.26||32
1637842540000|2021-11-25 12:15:40|137.28|137.2|137.3|137.22|137.3|137.22|137.28|137.18|0
1637842560000|2021-11-25 12:16:00|137.28|137.18|137.28|137.18|137.28|137.18|137.28|137.18|1108
1637842570000|2021-11-25 12:16:10|137.26|137.14|137.22|137.14|137.26|137.14|137.2|137.14|3312
1637842580000|2021-11-25 12:16:20|137.2||137.2||137.2||137.2||718
1637842590000|2021-11-25 12:16:30|137.24||137.24||137.24||137.22||0
1637842610000|2021-11-25 12:16:50||137.16||137.16||137.16||137.16|30000
1637842620000|2021-11-25 12:17:00|137.14|137.14|137.24|137.18|137.24|137.18|137.14|137.1|27916
1637842630000|2021-11-25 12:17:10|137.22|137.14|137.18|137.1|137.22|137.14|137.18|137.06|1372
1637842640000|2021-11-25 12:17:20|||||||||1000
1637842660000|2021-11-25 12:17:40|137.2|137.12|137.2|137.12|137.22|137.12|137.2|137.12|0
1637842680000|2021-11-25 12:18:00|137.22|137.14|137.22|137.12|137.24|137.16|137.22|137.12|2300
1637842720000|2021-11-25 12:18:40|||||||||240
1637842740000|2021-11-25 12:19:00|137.24|137.14|137.28|137.18|137.28|137.18|137.24|137.14|9209
1637842750000|2021-11-25 12:19:10|137.26|137.14|137.22|137.12|137.26|137.14|137.22|137.12|6343
1637842760000|2021-11-25 12:19:20|||||||||9573
1637842780000|2021-11-25 12:19:40||137.14||137.14||137.14||137.14|0
1637842800000|2021-11-25 12:20:00|137.2|137.12|137.16|137.06|137.2|137.12|137.14|137.06|5644
1637842810000|2021-11-25 12:20:10|137.14||137.12||137.14||137.12||0
1637842820000|2021-11-25 12:20:20|137.16|137.04|137.1|137.04|137.16|137.06|137.1|137.04|2659
1637842850000|2021-11-25 12:20:50|137.08|137|137.1|137|137.12|137|137.02|136.9|2012
1637842860000|2021-11-25 12:21:00|137.08|136.98|137.08|136.98|137.08|136.98|137.06|136.94|3003
1637842870000|2021-11-25 12:21:10|137.1|137|137.1|137|137.1|137|137.1|137|0
1637842880000|2021-11-25 12:21:20|137.08||137.1||137.1||137.08||0
1637842890000|2021-11-25 12:21:30|137.08||137.08||137.08||137.08||0
1637842900000|2021-11-25 12:21:40|||||||||3000
1637842920000|2021-11-25 12:22:00|137.1||137.1||137.1||137.1||90
1637842930000|2021-11-25 12:22:10||137.02||137.02||137.04||137.02|740
1637842940000|2021-11-25 12:22:20|137.08|137.04|137.16|137.1|137.18|137.12|137.08|137.04|12319
1637842950000|2021-11-25 12:22:30|||||||||536
1637842960000|2021-11-25 12:22:40|||||||||2200
1637843010000|2021-11-25 12:23:30|137.18|137.12|137.2|137.12|137.24|137.12|137.18|137.12|2582
1637843040000|2021-11-25 12:24:00|137.18||137.2||137.2||137.18||435
1637843050000|2021-11-25 12:24:10|||||||||725
1637843060000|2021-11-25 12:24:20|137.18|137.1|137.24|137.12|137.24|137.12|137.14|137.04|12817
1637843070000|2021-11-25 12:24:30|137.26|137.14|137.3|137.22|137.32|137.26|137.26|137.14|4598
1637843100000|2021-11-25 12:25:00|137.34|137.24|137.34|137.24|137.34|137.24|137.34|137.24|291
1637843110000|2021-11-25 12:25:10|137.32|137.2|137.26|137.22|137.32|137.24|137.26|137.18|1271
1637843120000|2021-11-25 12:25:20|||||||||938
1637843150000|2021-11-25 12:25:50|137.3|137.24|137.32|137.22|137.32|137.24|137.3|137.22|15
1637843190000|2021-11-25 12:26:30|137.34||137.32||137.34||137.32||717
1637843200000|2021-11-25 12:26:40|137.34|137.28|137.36|137.3|137.4|137.3|137.34|137.26|25089
1637843210000|2021-11-25 12:26:50|137.34|137.32|137.28|137.18|137.34|137.32|137.28|137.18|3964
1637843220000|2021-11-25 12:27:00|137.3|137.2|137.34|137.24|137.34|137.24|137.3|137.2|0
1637843230000|2021-11-25 12:27:10|137.32||137.32||137.32||137.32||0
1637843240000|2021-11-25 12:27:20|137.34||137.34||137.34||137.34||33
1637843250000|2021-11-25 12:27:30||137.26||137.26||137.26||137.26|0
1637843280000|2021-11-25 12:28:00|||||||||5000
1637843290000|2021-11-25 12:28:10|||||||||599
1637843310000|2021-11-25 12:28:30|137.32|137.24|137.34|137.26|137.34|137.26|137.32|137.24|220
1637843320000|2021-11-25 12:28:40|137.38|137.28|137.38|137.32|137.4|137.32|137.38|137.28|1860
1637843340000|2021-11-25 12:29:00||137.34||137.32||137.34||137.32|2450
1637843350000|2021-11-25 12:29:10|137.36|137.3|137.38|137.28|137.38|137.3|137.36|137.24|5318
1637843360000|2021-11-25 12:29:20|137.4|137.3|137.42|137.32|137.44|137.32|137.4|137.3|749
1637843400000|2021-11-25 12:30:00|137.4|137.34|137.36|137.28|137.4|137.34|137.36|137.26|980
1637843410000|2021-11-25 12:30:10|||||||||13693
1637843440000|2021-11-25 12:30:40|137.34|137.26|137.28|137.18|137.34|137.28|137.24|137.18|6345
1637843450000|2021-11-25 12:30:50|137.3|137.22|137.3|137.22|137.3|137.22|137.3|137.22|0
1637843460000|2021-11-25 12:31:00|137.28|137.24|137.24|137.16|137.28|137.24|137.24|137.12|3815
1637843480000|2021-11-25 12:31:20|137.22|137.14|137.2|137.14|137.22|137.14|137.2|137.12|1457
1637843490000|2021-11-25 12:31:30|137.22|137.16|137.2|137.16|137.24|137.16|137.2|137.12|1274
1637843500000|2021-11-25 12:31:40|137.18|137.12|137.18|137.12|137.18|137.12|137.18|137.12|0
1637843520000|2021-11-25 12:32:00|137.2|137.14|137.18|137.12|137.2|137.14|137.18|137.12|14499
1637843530000|2021-11-25 12:32:10|137.16|137.08|137.16|137.1|137.16|137.1|137.08|137|8829
1637843540000|2021-11-25 12:32:20||137.08||137.08||137.08||137.08|0
1637843550000|2021-11-25 12:32:30|137.14|137.06|137.06|136.98|137.14|137.08|137.06|136.96|4418
1637843560000|2021-11-25 12:32:40|||||||||152
1637843570000|2021-11-25 12:32:50|137.1|137|137.1|137|137.12|137.04|137.06|136.98|165
1637843610000|2021-11-25 12:33:30|137.08|136.98|137.1|137|137.1|137|137|136.98|22376
1637843620000|2021-11-25 12:33:40|137.08|136.98|137.04|136.96|137.08|136.98|137.04|136.96|3500
1637843630000|2021-11-25 12:33:50|137.06|136.98|137.06|136.98|137.1|137.02|137.04|136.96|1655
1637843650000|2021-11-25 12:34:10|137.08|137|137.1|137|137.12|137|137.08|137|0
1637843660000|2021-11-25 12:34:20|137.14|137.02|137.1|137.04|137.16|137.06|137.1|137.02|0
1637843680000|2021-11-25 12:34:40|137.14||137.12||137.14||137.1||0
1637843750000|2021-11-25 12:35:50|137.1|137.02|137.08|136.98|137.12|137.02|137.06|136.96|6042
1637843770000|2021-11-25 12:36:10|137.1|137|137.16|137.08|137.16|137.08|137.1|137|2594
1637843800000|2021-11-25 12:36:40|137.14|137.06|137.12|137.04|137.14|137.06|137.1|137|526
1637843810000|2021-11-25 12:36:50|137.16|137.08|137.14|137.08|137.16|137.08|137.14|137.08|0
1637843820000|2021-11-25 12:37:00|137.12|137.04|137.1|137.04|137.12|137.04|137.1|137.02|1619
1637843860000|2021-11-25 12:37:40|137.12||137.14||137.16||137.12||1500
1637843870000|2021-11-25 12:37:50|137.16|137.06|137.22|137.14|137.24|137.14|137.14|137.06|13398
1637843880000|2021-11-25 12:38:00|137.24||137.24||137.24||137.24||0
1637843890000|2021-11-25 12:38:10|137.22|137.12|137.22|137.14|137.22|137.14|137.22|137.12|0
1637843900000|2021-11-25 12:38:20|137.24|137.16|137.24|137.18|137.28|137.18|137.22|137.14|200
1637843910000|2021-11-25 12:38:30|137.26||137.26||137.28||137.26||0
1637843960000|2021-11-25 12:39:20|137.24|137.16|137.14|137.04|137.24|137.18|137.14|137.04|5662
1637843970000|2021-11-25 12:39:30||137.06||137.04||137.06||137.04|971
1637843980000|2021-11-25 12:39:40|||||||||140
1637843990000|2021-11-25 12:39:50|137.16|137.06|137.22|137.14|137.24|137.14|137.16|137.06|6887
1637844010000|2021-11-25 12:40:10|137.2|137.12|137.22|137.12|137.24|137.12|137.2|137.1|0
1637844020000|2021-11-25 12:40:20|137.2|137.1|137.18|137.1|137.2|137.16|137.18|137.08|2209
1637844030000|2021-11-25 12:40:30|137.22|137.14|137.24|137.16|137.24|137.16|137.22|137.14|1519
1637844040000|2021-11-25 12:40:40|137.26|137.18|137.26|137.18|137.3|137.18|137.26|137.18|0
1637844050000|2021-11-25 12:40:50|137.24|137.16|137.24|137.16|137.24|137.16|137.24|137.16|0
1637844060000|2021-11-25 12:41:00|||||||||550
1637844080000|2021-11-25 12:41:20|||||||||58430
1637844090000|2021-11-25 12:41:30|137.26|137.18|137.26|137.18|137.26|137.18|137.26|137.18|0
1637844100000|2021-11-25 12:41:40|137.28|137.2|137.32|137.22|137.34|137.24|137.28|137.18|41105
1637844120000|2021-11-25 12:42:00|137.34|137.24|137.4|137.3|137.42|137.3|137.32|137.24|1092
1637844140000|2021-11-25 12:42:20|137.42|137.32|137.44|137.34|137.46|137.36|137.4|137.3|0
1637844150000|2021-11-25 12:42:30|137.42|137.36|137.42|137.36|137.42|137.36|137.42|137.36|0
1637844170000|2021-11-25 12:42:50|137.4||137.42||137.42||137.4||807
1637844180000|2021-11-25 12:43:00|||||||||1000
1637844190000|2021-11-25 12:43:10|137.44|137.38|137.46|137.38|137.48|137.38|137.44|137.36|1324
1637844210000|2021-11-25 12:43:30|137.48|137.4|137.52|137.46|137.54|137.46|137.46|137.38|2345
1637844220000|2021-11-25 12:43:40|137.48|137.42|137.5|137.42|137.5|137.42|137.46|137.36|555
1637844230000|2021-11-25 12:43:50|137.48|137.4|137.4|137.32|137.48|137.4|137.4|137.32|1585
1637844250000|2021-11-25 12:44:10|137.38|137.3|137.38|137.3|137.4|137.3|137.36|137.3|0
1637844260000|2021-11-25 12:44:20|||||||||7398
1637844300000|2021-11-25 12:45:00|137.36|137.28|137.16|137.06|137.36|137.28|137.16|137.04|13267
1637844310000|2021-11-25 12:45:10|137.18|137.1|137.16|137.06|137.18|137.12|137.16|137.06|1376
1637844320000|2021-11-25 12:45:20|137.14|137.08|137.18|137.08|137.2|137.08|137.12|137.08|1500
1637844330000|2021-11-25 12:45:30|137.2|137.1|137.2|137.1|137.22|137.1|137.2|137.08|250
1637844360000|2021-11-25 12:46:00|137.22|137.12|137.22|137.14|137.24|137.14|137.22|137.12|3
1637844370000|2021-11-25 12:46:10||137.12||137.12||137.12||137.1|0
1637844380000|2021-11-25 12:46:20|137.2|137.1|137.22|137.12|137.22|137.12|137.18|137.1|1500
1637844390000|2021-11-25 12:46:30|137.2|137.1|137.22|137.12|137.22|137.12|137.2|137.1|0
1637844410000|2021-11-25 12:46:50|137.24|137.14|137.22|137.14|137.24|137.14|137.22|137.12|0
1637844420000|2021-11-25 12:47:00|137.24||137.24||137.24||137.22||0
1637844440000|2021-11-25 12:47:20|137.22|137.12|137.22|137.12|137.22|137.12|137.22|137.12|0
1637844450000|2021-11-25 12:47:30|137.24|137.14|137.22|137.14|137.24|137.14|137.22|137.1|0
1637844470000|2021-11-25 12:47:50|137.24|137.16|137.22|137.14|137.24|137.16|137.22|137.14|0
1637844510000|2021-11-25 12:48:30|137.24|137.16|137.22|137.14|137.24|137.16|137.22|137.14|748
1637844540000|2021-11-25 12:49:00|137.24|137.16|137.22|137.12|137.24|137.16|137.18|137.1|4381
1637844550000|2021-11-25 12:49:10||137.16||137.16||137.16||137.12|0
1637844590000|2021-11-25 12:49:50|137.24|137.18|137.26|137.18|137.26|137.18|137.24|137.18|2000
1637844600000|2021-11-25 12:50:00||137.2||137.22||137.22||137.18|296
1637844620000|2021-11-25 12:50:20|137.24|137.18|137.24|137.18|137.26|137.18|137.22|137.16|2487
1637844630000|2021-11-25 12:50:30|137.26|137.2|137.26|137.2|137.26|137.2|137.26|137.2|1500
1637844640000|2021-11-25 12:50:40|137.24|137.16|137.2|137.16|137.24|137.16|137.18|137.1|759
1637844660000|2021-11-25 12:51:00|137.16|137.12|137.14|137.06|137.16|137.12|137.1|137|4072
1637844700000|2021-11-25 12:51:40||137.02||137.02||137.02||137.02|0
1637844710000|2021-11-25 12:51:50||137.06||137.06||137.06||137.06|0
1637844730000|2021-11-25 12:52:10|137.12||137.1||137.12||137.1||4272
1637844740000|2021-11-25 12:52:20|137.14|137.08|137.18|137.1|137.18|137.1|137.14|137.08|2440
1637844810000|2021-11-25 12:53:30|137.2|137.12|137.26|137.18|137.26|137.18|137.2|137.12|14629
1637844820000|2021-11-25 12:53:40|137.24|137.14|137.24|137.16|137.26|137.16|137.2|137.1|5638
1637844830000|2021-11-25 12:53:50|137.26|137.18|137.34|137.24|137.36|137.24|137.24|137.18|3324
1637844840000|2021-11-25 12:54:00|137.32|137.22|137.34|137.24|137.36|137.24|137.3|137.2|8254
1637844860000|2021-11-25 12:54:20|137.36||137.36||137.36||137.36||0
1637844870000|2021-11-25 12:54:30|137.34||137.34||137.34||137.34||14
1637844900000|2021-11-25 12:55:00|137.36|137.28|137.44|137.36|137.48|137.4|137.36|137.28|2225
1637844910000|2021-11-25 12:55:10|137.46|137.38|137.46|137.38|137.46|137.38|137.42|137.36|0
1637844920000|2021-11-25 12:55:20|137.48|137.4|137.54|137.46|137.56|137.46|137.48|137.4|77481
1637844950000|2021-11-25 12:55:50|137.58|137.48|137.4|137.34|137.58|137.48|137.4|137.32|47637
1637844980000|2021-11-25 12:56:20|||||||||664
1637845010000|2021-11-25 12:56:50|||||||||3039
1637845020000|2021-11-25 12:57:00|137.38|137.32|137.3|137.2|137.38|137.32|137.3|137.18|8965
1637845030000|2021-11-25 12:57:10||137.18||137.2||137.2||137.18|0
1637845070000|2021-11-25 12:57:50|||||||||4201
1637845100000|2021-11-25 12:58:20|137.2|137.18|137.32|137.22|137.32|137.22|137.2|137.14|37106
1637845140000|2021-11-25 12:59:00|137.3|137.2|137.26|137.16|137.3|137.2|137.22|137.1|12296
1637845150000|2021-11-25 12:59:10||137.14||137.18||137.18||137.14|1008
1637845160000|2021-11-25 12:59:20|137.24|137.16|137.22|137.14|137.24|137.16|137.22|137.14|1701
1637845170000|2021-11-25 12:59:30|137.2|137.1|137.1|137|137.2|137.1|137.1|136.98|3376
1637845180000|2021-11-25 12:59:40|137.12|137.04|137.16|137.08|137.16|137.08|137.12|137.04|1574
1637845190000|2021-11-25 12:59:50|137.14|137.06|137.14|137.06|137.14|137.06|137.14|137.04|0
1637845200000|2021-11-25 13:00:00||137.04||137.04||137.04||137.04|0
1637845210000|2021-11-25 13:00:10|137.16|137.06|137.18|137.1|137.18|137.1|137.16|137.06|0
1637845230000|2021-11-25 13:00:30|137.16|137.08|137.14|137.06|137.16|137.08|137.14|137.06|0
1637845240000|2021-11-25 13:00:40||137.1||137.1||137.1||137.1|3383
1637845250000|2021-11-25 13:00:50|137.16||137.16||137.16||137.16||40
1637845290000|2021-11-25 13:01:30|137.14||137.14||137.14||137.14||1
1637845300000|2021-11-25 13:01:40|137.12|137.06|137.14|137.06|137.14|137.06|137.12|137.06|1500
1637845330000|2021-11-25 13:02:10|137.12|137.04|137.04|136.98|137.12|137.04|137.04|136.98|3369
1637845340000|2021-11-25 13:02:20|137.02|136.94|136.92|136.8|137.02|136.94|136.92|136.8|2772
1637845350000|2021-11-25 13:02:30|136.9||136.88||136.9||136.88||0
1637845370000|2021-11-25 13:02:50|||||||||1990
1637845380000|2021-11-25 13:03:00|136.9|136.82|136.98|136.92|136.98|136.92|136.9|136.82|1656
1637845390000|2021-11-25 13:03:10|136.96|136.9|136.96|136.92|136.96|136.92|136.96|136.9|0
1637845410000|2021-11-25 13:03:30|136.98|136.94|137|136.94|137.02|136.96|136.98|136.94|6014
1637845430000|2021-11-25 13:03:50|136.98|136.92|137|136.92|137|136.92|136.96|136.9|1208
1637845440000|2021-11-25 13:04:00|137.02||137.02||137.02||137||1095
1637845450000|2021-11-25 13:04:10|137.04||137.04||137.04||137.04||6111
1637845460000|2021-11-25 13:04:20|137.06|136.94|137.06|136.96|137.08|136.96|137.06|136.94|1327
1637845470000|2021-11-25 13:04:30|137.04|136.94|137|136.94|137.06|136.94|137|136.94|0
1637845480000|2021-11-25 13:04:40|137.02|136.96|137.02|136.96|137.02|136.96|137.02|136.96|7560
1637845490000|2021-11-25 13:04:50|137.04||137.08||137.08||137.04||140
1637845500000|2021-11-25 13:05:00|137.06|137|137.06|136.96|137.06|137|137.04|136.96|13086
1637845510000|2021-11-25 13:05:10|137.04|136.94|137|136.94|137.04|136.94|137|136.94|5717
1637845520000|2021-11-25 13:05:20|137.02|136.96|137.04|136.94|137.04|136.96|137.02|136.94|590
1637845550000|2021-11-25 13:05:50|137.02|136.92|137.04|136.94|137.04|136.94|137|136.92|4672
1637845560000|2021-11-25 13:06:00|137.06|136.96|137.08|136.98|137.1|136.98|137.06|136.96|0
1637845580000|2021-11-25 13:06:20|137.1|137|137.08|136.98|137.1|137|137.08|136.98|2327
1637845590000|2021-11-25 13:06:30|137.06||137.04||137.06||137.04||0
1637845600000|2021-11-25 13:06:40|137.06|137|137.1|137|137.1|137|137.06|137|24530
1637845620000|2021-11-25 13:07:00|137.08|136.98|137.08|136.98|137.08|136.98|137.08|136.98|0
1637845630000|2021-11-25 13:07:10|137.1|137|137.08|137|137.1|137|137.08|136.98|1473
1637845650000|2021-11-25 13:07:30|137|136.98|137|136.92|137|136.98|137|136.92|5979
1637845660000|2021-11-25 13:07:40|137.04|136.94|137.08|137|137.12|137.04|136.94|136.92|26140
1637845690000|2021-11-25 13:08:10|137.06|136.98|137.04|136.98|137.06|136.98|137.04|136.98|1299
1637845700000|2021-11-25 13:08:20||137||137||137||137|0
1637845730000|2021-11-25 13:08:50|137.08||137.08||137.08||137.08||0
1637845750000|2021-11-25 13:09:10|137.06|136.98|137|136.88|137.06|136.98|136.96|136.86|5818
1637845760000|2021-11-25 13:09:20||136.92||136.92||136.92||136.92|3600
1637845800000|2021-11-25 13:10:00|136.98|136.88|137|136.92|137|136.92|136.92|136.82|2044
1637845810000|2021-11-25 13:10:10|136.98||136.96||136.98||136.96||0
1637845820000|2021-11-25 13:10:20|||||||||22500
1637845830000|2021-11-25 13:10:30|136.98|136.9|137|136.94|137|136.94|136.9|136.88|31546
1637845840000|2021-11-25 13:10:40|136.98|136.9|137|136.94|137|136.94|136.98|136.9|1886
1637845850000|2021-11-25 13:10:50||136.96||136.96||136.96||136.96|0
1637845860000|2021-11-25 13:11:00||136.94||136.94||136.96||136.94|0
1637845870000|2021-11-25 13:11:10||136.96||136.96||136.96||136.96|0
1637845900000|2021-11-25 13:11:40|136.98|136.94|136.86|136.76|136.98|136.94|136.86|136.76|6485
1637845910000|2021-11-25 13:11:50||136.78||136.78||136.78||136.78|0
1637845920000|2021-11-25 13:12:00|||||||||34867
1637845930000|2021-11-25 13:12:10|136.84|136.74|136.82|136.72|136.84|136.74|136.82|136.72|587
1637845940000|2021-11-25 13:12:20|136.84|136.74|136.84|136.78|136.84|136.78|136.84|136.74|524
1637845950000|2021-11-25 13:12:30|136.86|136.8|136.84|136.78|136.86|136.8|136.84|136.78|660
1637845960000|2021-11-25 13:12:40|||||||||1550
1637845990000|2021-11-25 13:13:10|||||||||4363
1637846000000|2021-11-25 13:13:20|136.86|136.8|136.9|136.84|136.9|136.84|136.86|136.8|8009
1637846010000|2021-11-25 13:13:30||136.86||136.86||136.86||136.86|0
1637846040000|2021-11-25 13:14:00|136.88|136.84|136.88|136.78|136.88|136.84|136.88|136.78|2029
1637846050000|2021-11-25 13:14:10||136.8||136.8||136.8||136.8|0
1637846070000|2021-11-25 13:14:30|136.9|136.82|136.9|136.82|136.94|136.84|136.9|136.8|1500
1637846080000|2021-11-25 13:14:40|136.94|136.84|136.9|136.82|136.94|136.84|136.9|136.82|0
1637846090000|2021-11-25 13:14:50|136.92||136.92||136.92||136.9||0
1637846100000|2021-11-25 13:15:00|136.9|136.84|136.92|136.82|136.94|136.86|136.9|136.82|5464
1637846110000|2021-11-25 13:15:10|136.9|136.86|136.88|136.8|136.9|136.86|136.88|136.8|451
1637846140000|2021-11-25 13:15:40|||||||||51
1637846180000|2021-11-25 13:16:20||136.82||136.82||136.82||136.82|30
1637846190000|2021-11-25 13:16:30||136.8||136.8||136.8||136.8|398
1637846210000|2021-11-25 13:16:50|136.86|136.78|136.88|136.78|136.88|136.78|136.76|136.68|12345
1637846220000|2021-11-25 13:17:00||136.8||136.8||136.8||136.8|0
1637846230000|2021-11-25 13:17:10|136.9|136.82|136.9|136.84|136.92|136.86|136.86|136.82|18690
1637846240000|2021-11-25 13:17:20|136.92||136.92||136.94||136.92||200
1637846270000|2021-11-25 13:17:50|||||||||674
1637846290000|2021-11-25 13:18:10|136.9|136.88|136.9|136.82|136.9|136.88|136.84|136.82|8099
1637846320000|2021-11-25 13:18:40|136.88|136.78|136.9|136.82|136.9|136.82|136.86|136.76|529
1637846330000|2021-11-25 13:18:50|136.88|136.8|136.9|136.8|136.9|136.82|136.88|136.8|0
1637846340000|2021-11-25 13:19:00||136.82||136.8||136.82||136.8|0
1637846350000|2021-11-25 13:19:10||136.82||136.8||136.82||136.8|0
1637846360000|2021-11-25 13:19:20|136.88|136.82|136.86|136.78|136.88|136.82|136.86|136.76|2302
1637846370000|2021-11-25 13:19:30|136.88|136.8|136.92|136.82|136.92|136.82|136.88|136.8|8087
1637846380000|2021-11-25 13:19:40|136.9||136.9||136.9||136.9||0
1637846390000|2021-11-25 13:19:50|136.88||136.88||136.88||136.88||0
1637846410000|2021-11-25 13:20:10|||||||||2922
1637846440000|2021-11-25 13:20:40||136.8||136.82||136.82||136.8|950
1637846460000|2021-11-25 13:21:00|136.9|136.84|136.98|136.9|136.98|136.9|136.9|136.84|4815
1637846470000|2021-11-25 13:21:10|137|136.92|137.12|137.02|137.16|137.06|137|136.9|2341
1637846490000|2021-11-25 13:21:30|137.14||137.14||137.14||137.14||0
1637846500000|2021-11-25 13:21:40|137.12|137.04|137.06|136.96|137.12|137.06|137.06|136.94|2806
1637846510000|2021-11-25 13:21:50|137.04|137|137.02|136.96|137.04|137|137.02|136.94|1001
1637846540000|2021-11-25 13:22:20|137.04||137.06||137.06||137.04||0
1637846550000|2021-11-25 13:22:30|137.08|136.98|137.1|137.04|137.1|137.04|137.08|136.98|0
1637846580000|2021-11-25 13:23:00|137.12|137.06|137.16|137.06|137.18|137.06|137.12|137.06|0
1637846600000|2021-11-25 13:23:20|137.14|137.04|137.12|137.04|137.14|137.04|137.12|137.04|506
1637846620000|2021-11-25 13:23:40|||||||||228
1637846640000|2021-11-25 13:24:00|||||||||3621
1637846700000|2021-11-25 13:25:00|137.1||137.1||137.1||137.1||50
1637846710000|2021-11-25 13:25:10||137.06||137.04||137.06||137.04|1590
1637846720000|2021-11-25 13:25:20|||||||||3760
1637846730000|2021-11-25 13:25:30||137.06||137.06||137.06||137.06|7
1637846740000|2021-11-25 13:25:40|137.08|137.04|137.08|137.04|137.08|137.04|137.06|137.04|575
1637846760000|2021-11-25 13:26:00|137.1||137.1||137.1||137.1||3
1637846840000|2021-11-25 13:27:20|137.08|137|137.08|137.02|137.08|137.02|137.08|136.98|2647
1637846850000|2021-11-25 13:27:30|137.06|137|137.04|136.98|137.06|137|137.04|136.98|40498
1637846860000|2021-11-25 13:27:40|137.08|137|137.08|136.98|137.08|137|137.08|136.98|0
1637846870000|2021-11-25 13:27:50|137.1|137|137.14|137.04|137.16|137.04|137.1|137|1462
1637846890000|2021-11-25 13:28:10|137.16||137.14||137.16||137.14||0
1637846930000|2021-11-25 13:28:50|||||||||3107
1637846940000|2021-11-25 13:29:00|137.16|137.06|137.18|137.08|137.18|137.08|137.16|137.06|0
1637846970000|2021-11-25 13:29:30|137.16||137.16||137.16||137.16||25
1637846980000|2021-11-25 13:29:40|137.14|137.06|137.1|137|137.16|137.08|137.08|137|8484
1637847000000|2021-11-25 13:30:00|137.12|137.02|137.14|137.02|137.14|137.06|137.12|137.02|0
1637847010000|2021-11-25 13:30:10|137.16|137.04|137.16|137.06|137.18|137.08|137.12|137.04|0
1637847030000|2021-11-25 13:30:30|137.14|137.04|137.16|137.08|137.16|137.08|137.14|137.04|1435
1637847040000|2021-11-25 13:30:40|137.18|137.1|137.26|137.16|137.28|137.16|137.18|137.1|2187
1637847050000|2021-11-25 13:30:50|137.28||137.24||137.28||137.24||0
1637847060000|2021-11-25 13:31:00|137.26||137.26||137.26||137.26||0
1637847090000|2021-11-25 13:31:30|137.24|137.12|137.2|137.1|137.24|137.12|137.12|137.06|3843
1637847150000|2021-11-25 13:32:30|137.22|137.12|137.22|137.12|137.28|137.18|137.22|137.1|0
1637847180000|2021-11-25 13:33:00|137.24|137.14|137.24|137.14|137.24|137.14|137.24|137.14|4
1637847200000|2021-11-25 13:33:20|||||||||7244
1637847210000|2021-11-25 13:33:30|||||||||100
1637847240000|2021-11-25 13:34:00|137.22||137.22||137.22||137.22||1
1637847270000|2021-11-25 13:34:30|137.2|137.12|137.2|137.1|137.2|137.12|137.18|137.1|4346
1637847280000|2021-11-25 13:34:40|||||||||101
1637847290000|2021-11-25 13:34:50|||||||||733
1637847300000|2021-11-25 13:35:00||137.12||137.12||137.12||137.12|0
1637847310000|2021-11-25 13:35:10||137.1||137.1||137.1||137.1|100
1637847320000|2021-11-25 13:35:20|137.18|137.08|137.16|137.08|137.18|137.08|137.16|137.08|1545
1637847330000|2021-11-25 13:35:30|137.18|137.1|137.14|137.08|137.2|137.12|137.14|137.08|17685
1637847340000|2021-11-25 13:35:40|137.08|137.06|137|136.96|137.08|137.06|137|136.96|7073
1637847360000|2021-11-25 13:36:00|137.02|136.92|136.96|136.88|137.02|136.92|136.94|136.86|233
1637847370000|2021-11-25 13:36:10|137|136.9|137|136.9|137.02|136.92|136.98|136.9|1317
1637847430000|2021-11-25 13:37:10|136.98|136.88|136.96|136.86|136.98|136.88|136.92|136.84|1257
1637847440000|2021-11-25 13:37:20|||||||||1333
1637847460000|2021-11-25 13:37:40|136.98|136.88|137|136.9|137|136.92|136.98|136.88|0
1637847490000|2021-11-25 13:38:10|137.02|136.92|137.02|136.92|137.04|136.96|137.02|136.92|1506
1637847500000|2021-11-25 13:38:20|137.04|136.9|136.98|136.9|137.04|136.9|136.98|136.9|0
1637847520000|2021-11-25 13:38:40|137|136.92|137.02|136.94|137.02|136.94|137|136.92|0
1637847540000|2021-11-25 13:39:00|137|136.92|137.02|136.92|137.02|136.92|136.98|136.9|0
1637847550000|2021-11-25 13:39:10||136.94||136.94||136.94||136.94|0
1637847560000|2021-11-25 13:39:20|137|136.96|137|136.9|137|136.96|137|136.9|730
1637847580000|2021-11-25 13:39:40|||||||||9000
1637847600000|2021-11-25 13:40:00||136.92||136.92||136.92||136.92|0
1637847610000|2021-11-25 13:40:10||136.9||136.9||136.9||136.9|0
1637847640000|2021-11-25 13:40:40||136.92||136.92||136.92||136.92|0
1637847660000|2021-11-25 13:41:00|136.96|136.9|136.96|136.88|136.98|136.9|136.94|136.84|5464
1637847680000|2021-11-25 13:41:20|||||||||63
1637847690000|2021-11-25 13:41:30||136.9||136.9||136.9||136.9|0
1637847710000|2021-11-25 13:41:50|136.98||136.98||136.98||136.98||0
1637847740000|2021-11-25 13:42:20|136.96|136.88|136.88|136.8|136.96|136.88|136.84|136.74|11856
1637847750000|2021-11-25 13:42:30|136.9|136.82|136.92|136.82|136.92|136.82|136.9|136.82|813
1637847760000|2021-11-25 13:42:40|136.88||136.88||136.92||136.88||0
1637847780000|2021-11-25 13:43:00|136.9|136.84|136.96|136.88|136.98|136.92|136.9|136.84|4161
1637847800000|2021-11-25 13:43:20||136.9||136.9||136.9||136.9|0
1637847810000|2021-11-25 13:43:30|136.98|136.92|136.96|136.9|137|136.96|136.94|136.88|30134
1637847820000|2021-11-25 13:43:40|136.98||136.98||136.98||136.98||0
1637847830000|2021-11-25 13:43:50|137|136.92|136.9|136.82|137|136.92|136.9|136.8|11178
1637847860000|2021-11-25 13:44:20|136.92|136.84|136.94|136.86|136.94|136.86|136.92|136.84|0
1637847870000|2021-11-25 13:44:30|136.92|136.84|136.94|136.86|136.94|136.86|136.9|136.82|0
1637847880000|2021-11-25 13:44:40|136.92|136.82|136.96|136.88|136.96|136.88|136.9|136.82|4365
1637847890000|2021-11-25 13:44:50|136.98||136.98||136.98||136.98||0
1637847900000|2021-11-25 13:45:00|136.96|136.86|136.92|136.84|136.96|136.86|136.92|136.82|2089
1637847920000|2021-11-25 13:45:20|136.9|136.82|136.82|136.72|136.9|136.82|136.8|136.7|7319
1637847930000|2021-11-25 13:45:30|136.84|136.74|136.84|136.72|136.84|136.74|136.8|136.72|0
1637847940000|2021-11-25 13:45:40|136.82||136.82||136.82||136.82||0
1637847950000|2021-11-25 13:45:50|136.84|136.74|136.84|136.74|136.84|136.74|136.84|136.72|0
1637847960000|2021-11-25 13:46:00|136.86|136.76|136.86|136.78|136.86|136.78|136.86|136.76|0
1637847990000|2021-11-25 13:46:30|136.84|136.76|136.84|136.74|136.84|136.76|136.84|136.74|0
1637848000000|2021-11-25 13:46:40|136.82|136.76|136.84|136.76|136.84|136.76|136.8|136.76|0
1637848020000|2021-11-25 13:47:00|136.82|136.74|136.76|136.7|136.82|136.74|136.76|136.7|1733
1637848030000|2021-11-25 13:47:10|136.78||136.8||136.8||136.78||0
1637848050000|2021-11-25 13:47:30||136.72||136.72||136.72||136.72|0
1637848060000|2021-11-25 13:47:40|136.78|136.7|136.72|136.64|136.78|136.7|136.72|136.62|3580
1637848070000|2021-11-25 13:47:50|136.74||136.74||136.76||136.74||0
1637848130000|2021-11-25 13:48:50|136.76||136.74||136.76||136.74||0
1637848170000|2021-11-25 13:49:30|136.76|136.66|136.84|136.76|136.84|136.76|136.74|136.66|9393
1637848180000|2021-11-25 13:49:40|136.86|136.78|136.88|136.78|136.88|136.78|136.86|136.78|43
1637848190000|2021-11-25 13:49:50|136.9|136.8|136.92|136.82|136.92|136.82|136.9|136.8|285
1637848200000|2021-11-25 13:50:00|136.9||136.88||136.9||136.88||0
1637848210000|2021-11-25 13:50:10|136.84|136.8|136.9|136.82|136.9|136.82|136.84|136.8|8086
1637848230000|2021-11-25 13:50:30|136.88|136.8|136.84|136.8|136.88|136.8|136.82|136.8|21
1637848250000|2021-11-25 13:50:50|136.86||136.88||136.88||136.86||0
1637848280000|2021-11-25 13:51:20|||||||||305
1637848300000|2021-11-25 13:51:40|||||||||73
1637848310000|2021-11-25 13:51:50|136.9|136.82|136.92|136.84|136.94|136.84|136.9|136.82|4976
1637848330000|2021-11-25 13:52:10|136.94|136.86|136.94|136.86|136.94|136.86|136.94|136.86|0
1637848340000|2021-11-25 13:52:20|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.84|0
1637848350000|2021-11-25 13:52:30|136.94|136.86|136.88|136.78|136.94|136.86|136.88|136.76|3929
1637848410000|2021-11-25 13:53:30|136.86|136.76|136.62|136.52|136.9|136.82|136.62|136.5|40045
1637848420000|2021-11-25 13:53:40|136.64|136.54|136.74|136.64|136.74|136.64|136.64|136.54|16664
1637848460000|2021-11-25 13:54:20|136.72|136.62|136.72|136.6|136.72|136.64|136.64|136.56|11899
1637848490000|2021-11-25 13:54:50|||||||||7073
1637848510000|2021-11-25 13:55:10|136.74|136.62|136.74|136.64|136.74|136.64|136.74|136.62|3520
1637848560000|2021-11-25 13:56:00|136.76||136.76||136.76||136.76||36
1637848580000|2021-11-25 13:56:20|136.78|136.7|136.74|136.64|136.78|136.72|136.74|136.64|6864
1637848640000|2021-11-25 13:57:20|136.76|136.66|136.76|136.72|136.78|136.72|136.76|136.66|2842
1637848660000|2021-11-25 13:57:40|136.78||136.78||136.78||136.78||2614
1637848670000|2021-11-25 13:57:50|136.76||136.76||136.76||136.76||0
1637848680000|2021-11-25 13:58:00|136.78|136.74|136.8|136.72|136.84|136.74|136.78|136.72|3210
1637848690000|2021-11-25 13:58:10|136.82|136.74|136.82|136.72|136.82|136.74|136.8|136.72|64
1637848700000|2021-11-25 13:58:20|136.8|136.7|136.86|136.78|136.86|136.78|136.78|136.66|8034
1637848760000|2021-11-25 13:59:20|136.84|136.76|136.84|136.74|136.84|136.76|136.82|136.7|8127
1637848770000|2021-11-25 13:59:30|136.82|136.68|136.72|136.64|136.84|136.68|136.72|136.64|38
1637848780000|2021-11-25 13:59:40|136.7|136.6|136.7|136.62|136.7|136.62|136.68|136.56|832
1637848790000|2021-11-25 13:59:50|136.68|136.64|136.78|136.7|136.8|136.7|136.68|136.64|15341
1637848800000|2021-11-25 14:00:00|136.76|136.66|136.74|136.64|136.78|136.66|136.74|136.64|1284
1637848810000|2021-11-25 14:00:10||136.66||136.66||136.66||136.66|0
1637848820000|2021-11-25 14:00:20|136.72||136.72||136.72||136.72||0
1637848830000|2021-11-25 14:00:30|136.7|136.62|136.68|136.62|136.7|136.62|136.68|136.62|1293
1637848840000|2021-11-25 14:00:40|||||||||6950
1637848850000|2021-11-25 14:00:50|136.7|136.64|136.72|136.64|136.72|136.64|136.7|136.62|3526
1637848870000|2021-11-25 14:01:10|136.7|136.62|136.7|136.62|136.7|136.62|136.7|136.62|0
1637848880000|2021-11-25 14:01:20||136.64||136.64||136.64||136.64|0
1637848900000|2021-11-25 14:01:40|136.72|136.66|136.72|136.66|136.72|136.66|136.72|136.66|1858
1637848930000|2021-11-25 14:02:10|136.74||136.76||136.78||136.74||2320
1637848940000|2021-11-25 14:02:20|136.74||136.74||136.74||136.74||0
1637848950000|2021-11-25 14:02:30|136.72|136.64|136.72|136.64|136.72|136.64|136.72|136.64|200
1637848970000|2021-11-25 14:02:50|136.74|136.66|136.76|136.66|136.78|136.74|136.74|136.64|10583
1637848980000|2021-11-25 14:03:00|136.78|136.7|136.86|136.78|136.86|136.78|136.78|136.7|3334
1637848990000|2021-11-25 14:03:10|136.84|136.84|136.96|136.88|136.96|136.88|136.84|136.78|12921
1637849000000|2021-11-25 14:03:20|136.94|136.92|136.94|136.88|136.96|136.92|136.92|136.8|23220
1637849010000|2021-11-25 14:03:30|136.92|136.82|136.92|136.86|136.94|136.86|136.92|136.82|1500
1637849020000|2021-11-25 14:03:40|136.9||136.88||136.9||136.88||0
1637849030000|2021-11-25 14:03:50|136.86|136.84|136.8|136.72|136.86|136.84|136.76|136.7|22244
1637849040000|2021-11-25 14:04:00|136.82|136.74|136.94|136.9|136.94|136.9|136.82|136.74|10018
1637849050000|2021-11-25 14:04:10|136.96|136.88|136.98|136.92|136.98|136.92|136.96|136.86|0
1637849060000|2021-11-25 14:04:20|137|136.94|137.02|136.9|137.06|136.98|136.96|136.88|17881
1637849070000|2021-11-25 14:04:30|137.04|136.92|137.06|136.98|137.08|136.98|136.96|136.88|30589
1637849080000|2021-11-25 14:04:40|||||||||3258
1637849090000|2021-11-25 14:04:50|137.08|137|137.08|137.02|137.08|137.02|137.08|137|6143
1637849100000|2021-11-25 14:05:00|137.12|137.08|137.14|137.06|137.16|137.08|137.12|137.02|3887
1637849110000|2021-11-25 14:05:10|137.12|137.02|137.1|137|137.12|137.02|137.06|136.98|2769
1637849140000|2021-11-25 14:05:40||137.02||137.02||137.02||137.02|13
1637849150000|2021-11-25 14:05:50|||||||||9559
1637849240000|2021-11-25 14:07:20|||||||||447
1637849270000|2021-11-25 14:07:50|137.12|137.04|137.18|137.08|137.2|137.12|137.12|137.04|2798
1637849300000|2021-11-25 14:08:20|137.2|137.1|137.2|137.1|137.22|137.1|137.18|137.08|52
1637849310000|2021-11-25 14:08:30|137.22||137.2||137.22||137.2||0
1637849380000|2021-11-25 14:09:40|137.18|137.06|137.2|137.14|137.22|137.14|137.14|137.04|5184
1637849420000|2021-11-25 14:10:20|||||||||3798
1637849430000|2021-11-25 14:10:30|137.24||137.22||137.24||137.22||10084
1637849470000|2021-11-25 14:11:10|137.2|137.12|137.1|137.04|137.2|137.12|137.08|137|2742
1637849480000|2021-11-25 14:11:20||137.02||137.02||137.02||137.02|0
1637849490000|2021-11-25 14:11:30||137.04||137.02||137.04||137.02|0
1637849520000|2021-11-25 14:12:00|||||||||657
1637849530000|2021-11-25 14:12:10|137.08|137|137.02|136.96|137.08|137|137.02|136.94|2132
1637849550000|2021-11-25 14:12:30|137.06|136.94|136.98|136.92|137.06|136.94|136.96|136.86|1886
1637849570000|2021-11-25 14:12:50|137.02|136.96|137|136.92|137.02|136.96|137|136.92|1145
1637849580000|2021-11-25 14:13:00|||||||||24
1637849600000|2021-11-25 14:13:20|137.02|136.94|136.98|136.92|137.04|136.96|136.98|136.92|3083
1637849610000|2021-11-25 14:13:30|137||137||137.02||137||1500
1637849630000|2021-11-25 14:13:50||136.94||136.94||136.94||136.92|0
1637849650000|2021-11-25 14:14:10|136.98|136.92|136.94|136.92|136.98|136.92|136.94|136.92|7267
1637849680000|2021-11-25 14:14:40|136.9|136.9|136.88|136.8|136.9|136.9|136.86|136.76|2568
1637849690000|2021-11-25 14:14:50|||||||||727
1637849700000|2021-11-25 14:15:00|136.8|136.78|136.86|136.78|136.88|136.8|136.8|136.74|28065
1637849730000|2021-11-25 14:15:30|136.84||136.82||136.84||136.82||470
1637849740000|2021-11-25 14:15:40|136.84|136.74|136.9|136.82|136.9|136.82|136.82|136.74|3940
1637849770000|2021-11-25 14:16:10|136.88|136.84|136.84|136.74|136.88|136.86|136.8|136.74|7027
1637849820000|2021-11-25 14:17:00||136.76||136.74||136.76||136.74|0
1637849900000|2021-11-25 14:18:20||136.76||136.76||136.76||136.76|0
1637849910000|2021-11-25 14:18:30||136.78||136.78||136.78||136.78|0
1637849930000|2021-11-25 14:18:50|136.86|136.8|136.88|136.84|136.9|136.84|136.86|136.8|2427
1637849940000|2021-11-25 14:19:00||136.82||136.84||136.84||136.82|608
1637849950000|2021-11-25 14:19:10|136.86|136.82|136.88|136.84|136.88|136.84|136.86|136.82|624
1637849970000|2021-11-25 14:19:30|||||||||365
1637849990000|2021-11-25 14:19:50||136.86||136.86||136.86||136.86|0
1637850000000|2021-11-25 14:20:00|136.9|136.88|136.9|136.88|136.9|136.88|136.9|136.88|366
1637850010000|2021-11-25 14:20:10|136.94||136.94||136.94||136.94||0
1637850060000|2021-11-25 14:21:00|||||||||9
1637850070000|2021-11-25 14:21:10|136.96|136.9|137.02|136.94|137.02|136.98|136.94|136.9|15489
1637850080000|2021-11-25 14:21:20|137.04|136.96|137.04|136.96|137.06|136.96|137.04|136.96|0
1637850130000|2021-11-25 14:22:10|||||||||754
1637850150000|2021-11-25 14:22:30|137.06|136.98|137.14|137.06|137.14|137.06|137.06|136.96|1639
1637850170000|2021-11-25 14:22:50|||||||||2941
1637850190000|2021-11-25 14:23:10||137.1||137.1||137.1||137.1|0
1637850200000|2021-11-25 14:23:20||137.06||137.06||137.06||137.06|14108
1637850210000|2021-11-25 14:23:30||137.1||137.1||137.1||137.1|0
1637850240000|2021-11-25 14:24:00|||||||||170
1637850270000|2021-11-25 14:24:30|137.12|137.06|137.08|137.04|137.12|137.1|137.08|137|5229
1637850280000|2021-11-25 14:24:40||137.06||137.04||137.06||137.04|0
1637850290000|2021-11-25 14:24:50||137.06||137.06||137.06||137.06|0
1637850300000|2021-11-25 14:25:00||137.04||137.04||137.04||137.04|0
1637850320000|2021-11-25 14:25:20|||||||||172
1637850340000|2021-11-25 14:25:40|137.12|137.06|137.1|137.04|137.14|137.08|137.1|137.04|2388
1637850350000|2021-11-25 14:25:50|137.14||137.12||137.14||137.12||0
1637850390000|2021-11-25 14:26:30|137.14|137.06|137.14|137.1|137.14|137.1|137.14|137.06|1500
1637850400000|2021-11-25 14:26:40|137.1|137.08|137.12|137.04|137.12|137.08|137.08|137|21624
1637850410000|2021-11-25 14:26:50|||||||||5940
1637850430000|2021-11-25 14:27:10|137.1||137.08||137.1||137.08||912
1637850440000|2021-11-25 14:27:20|137.06|137.02|137.1|137.06|137.14|137.08|137.04|136.96|7472
1637850450000|2021-11-25 14:27:30|137.08|137.02|137.1|137.02|137.1|137.02|137.08|136.98|1407
1637850470000|2021-11-25 14:27:50|137.12|137.04|137.1|137.02|137.14|137.04|137.1|137.02|720
1637850480000|2021-11-25 14:28:00|137.12|137.04|137.12|137.02|137.12|137.04|137.1|137.02|0
1637850500000|2021-11-25 14:28:20|137.1|137|137.06|136.98|137.1|137|137.06|136.98|1500
1637850520000|2021-11-25 14:28:40|137.04|136.96|137.06|137|137.06|137|137.04|136.96|0
1637850540000|2021-11-25 14:29:00|137.08|137.02|137.2|137.1|137.26|137.16|137.08|137.02|4809
1637850550000|2021-11-25 14:29:10|137.18|137.08|137.2|137.1|137.2|137.1|137.18|137.08|0
1637850570000|2021-11-25 14:29:30|137.22|137.12|137.22|137.14|137.24|137.14|137.22|137.12|0
1637850580000|2021-11-25 14:29:40|137.2|137.12|137.22|137.12|137.22|137.14|137.2|137.1|0
1637850590000|2021-11-25 14:29:50|137.24|137.14|137.24|137.14|137.24|137.14|137.24|137.14|0
1637850600000|2021-11-25 14:30:00|137.26|137.16|137.24|137.14|137.3|137.18|137.24|137.14|1335
1637850610000|2021-11-25 14:30:10||137.16||137.16||137.16||137.16|0
1637850620000|2021-11-25 14:30:20|137.26|137.18|137.26|137.18|137.26|137.18|137.26|137.18|0
1637850630000|2021-11-25 14:30:30|137.28|137.16|137.24|137.16|137.28|137.22|137.24|137.16|0
1637850640000|2021-11-25 14:30:40|137.28|137.18|137.28|137.18|137.28|137.18|137.28|137.18|0
1637850650000|2021-11-25 14:30:50||137.2||137.2||137.2||137.2|560
1637850680000|2021-11-25 14:31:20|137.3|137.22|137.32|137.22|137.32|137.22|137.3|137.22|22180
1637850690000|2021-11-25 14:31:30|137.34|137.24|137.4|137.32|137.42|137.32|137.34|137.24|2123
1637850700000|2021-11-25 14:31:40|137.42||137.42||137.42||137.42||0
1637850710000|2021-11-25 14:31:50|137.38||137.42||137.42||137.38||18
1637850740000|2021-11-25 14:32:20|137.4|137.36|137.38|137.34|137.4|137.38|137.38|137.3|1579
1637850750000|2021-11-25 14:32:30|137.36|137.3|137.38|137.32|137.38|137.32|137.32|137.24|2112
1637850760000|2021-11-25 14:32:40|137.32|137.28|137.34|137.26|137.34|137.3|137.32|137.26|4064
1637850780000|2021-11-25 14:33:00|137.26|137.24|137.26|137.24|137.3|137.24|137.26|137.18|3782
1637850790000|2021-11-25 14:33:10|137.3|137.22|137.28|137.22|137.3|137.26|137.28|137.18|708
1637850800000|2021-11-25 14:33:20|137.32|137.2|137.36|137.28|137.36|137.28|137.32|137.18|6262
1637850810000|2021-11-25 14:33:30|137.28|137.26|137.28|137.24|137.36|137.26|137.26|137.2|13801
1637850820000|2021-11-25 14:33:40|137.3||137.32||137.32||137.3||50
1637850830000|2021-11-25 14:33:50|137.28||137.28||137.28||137.28||5
1637850850000|2021-11-25 14:34:10|||||||||5109
1637850860000|2021-11-25 14:34:20||137.2||137.2||137.2||137.2|1064
1637850880000|2021-11-25 14:34:40|137.3|137.22|137.32|137.26|137.32|137.26|137.3|137.22|40
1637850900000|2021-11-25 14:35:00|137.34|137.28|137.36|137.28|137.38|137.28|137.34|137.28|3195
1637850920000|2021-11-25 14:35:20|137.34|137.3|137.34|137.3|137.34|137.3|137.34|137.3|212
1637850940000|2021-11-25 14:35:40|||||||||1000
1637850950000|2021-11-25 14:35:50|137.32|137.26|137.3|137.26|137.36|137.28|137.3|137.26|45332
1637850960000|2021-11-25 14:36:00|137.26|137.22|137.18|137.08|137.38|137.32|137.18|137.08|94863
1637850970000|2021-11-25 14:36:10||137.1||137.1||137.1||137.08|0
1637851000000|2021-11-25 14:36:40|137.2|137.12|137.22|137.12|137.22|137.12|137.2|137.12|40
1637851010000|2021-11-25 14:36:50|137.2||137.2||137.2||137.2||2575
1637851100000|2021-11-25 14:38:20|137.16|137.1|137.14|137.04|137.16|137.1|137.1|137.02|8390
1637851110000|2021-11-25 14:38:30|137.12|137.02|137.04|137|137.12|137.02|137.02|136.94|1998
1637851130000|2021-11-25 14:38:50|137.02|136.96|136.92|136.86|137.06|137|136.84|136.74|91397
1637851140000|2021-11-25 14:39:00|136.9|136.84|136.88|136.8|136.9|136.84|136.88|136.78|2846
1637851150000|2021-11-25 14:39:10|136.9|136.82|136.92|136.82|136.92|136.82|136.9|136.82|0
1637851160000|2021-11-25 14:39:20|136.9|136.8|136.88|136.8|136.9|136.8|136.88|136.8|585
1637851170000|2021-11-25 14:39:30|136.9|136.82|136.9|136.82|136.9|136.82|136.9|136.82|0
1637851190000|2021-11-25 14:39:50|136.92|136.84|137|136.94|137|136.94|136.92|136.84|2613
1637851200000|2021-11-25 14:40:00||136.92||136.92||136.92||136.92|637
1637851210000|2021-11-25 14:40:10|||||||||406
1637851220000|2021-11-25 14:40:20|136.96||136.96||136.96||136.96||0
1637851240000|2021-11-25 14:40:40||136.94||136.94||136.94||136.92|45000
1637851250000|2021-11-25 14:40:50|||||||||730
1637851260000|2021-11-25 14:41:00|136.94|136.92|136.96|136.88|136.96|136.92|136.94|136.82|2386
1637851270000|2021-11-25 14:41:10|136.94|136.86|136.92|136.86|136.94|136.86|136.92|136.86|45000
1637851280000|2021-11-25 14:41:20||136.88||136.88||136.88||136.88|0
1637851310000|2021-11-25 14:41:50|136.9|136.86|136.9|136.82|136.92|136.88|136.86|136.76|17011
1637851320000|2021-11-25 14:42:00|136.88|136.84|136.94|136.84|136.94|136.88|136.88|136.84|1836
1637851330000|2021-11-25 14:42:10|136.92||136.92||136.92||136.92||0
1637851340000|2021-11-25 14:42:20|136.94|136.86|136.96|136.88|136.96|136.88|136.94|136.84|9938
1637851350000|2021-11-25 14:42:30|136.94|136.9|136.94|136.88|136.94|136.9|136.94|136.88|2264
1637851370000|2021-11-25 14:42:50||136.9||136.9||136.9||136.9|0
1637851380000|2021-11-25 14:43:00|136.92|136.88|136.94|136.88|136.96|136.88|136.92|136.88|1406
1637851400000|2021-11-25 14:43:20|136.96||136.96||136.96||136.96||0
1637851410000|2021-11-25 14:43:30|136.94|136.9|136.96|136.88|136.96|136.9|136.94|136.88|2230
1637851420000|2021-11-25 14:43:40||136.9||136.9||136.9||136.9|0
1637851430000|2021-11-25 14:43:50|136.94|136.88|136.96|136.88|136.96|136.9|136.94|136.88|9123
1637851460000|2021-11-25 14:44:20|136.94||136.94||136.94||136.94||726
1637851480000|2021-11-25 14:44:40||136.9||136.9||136.9||136.9|0
1637851490000|2021-11-25 14:44:50||136.88||136.88||136.9||136.88|0
1637851500000|2021-11-25 14:45:00|136.92|136.86|137|136.92|137|136.92|136.92|136.84|7091
1637851520000|2021-11-25 14:45:20|136.98|136.9|136.96|136.88|136.98|136.9|136.94|136.88|1868
1637851530000|2021-11-25 14:45:30|136.98|136.9|137.04|136.98|137.04|136.98|136.98|136.9|6715
1637851550000|2021-11-25 14:45:50|137.06|136.96|137.1|137.02|137.14|137.02|137.06|136.96|1832
1637851560000|2021-11-25 14:46:00|137.08|137|137.1|137.04|137.14|137.06|137.08|136.98|0
1637851570000|2021-11-25 14:46:10|137.14||137.14||137.14||137.1||0
1637851580000|2021-11-25 14:46:20|137.12|137.06|137.12|137.04|137.14|137.06|137.12|137.04|0
1637851590000|2021-11-25 14:46:30|137.14|137.06|137.12|137.04|137.14|137.06|137.12|137.04|0
1637851600000|2021-11-25 14:46:40|137.14||137.12||137.14||137.12||0
1637851610000|2021-11-25 14:46:50|137.14|137.06|137.14|137.08|137.14|137.08|137.12|137.04|0
1637851620000|2021-11-25 14:47:00|137.16|137.06|137.16|137.06|137.16|137.06|137.16|137.06|0
1637851630000|2021-11-25 14:47:10|137.12|137.08|137.16|137.08|137.16|137.08|137.12|137.08|23
1637851640000|2021-11-25 14:47:20||137.1||137.08||137.1||137.08|0
1637851650000|2021-11-25 14:47:30|137.14||137.14||137.14||137.14||0
1637851660000|2021-11-25 14:47:40|137.12|137.06|137|136.9|137.12|137.08|137|136.88|21741
1637851670000|2021-11-25 14:47:50|136.98|136.94|136.96|136.88|136.98|136.94|136.96|136.84|3519
1637851680000|2021-11-25 14:48:00|136.98|136.9|136.96|136.88|136.98|136.9|136.96|136.88|0
1637851700000|2021-11-25 14:48:20||136.9||136.92||136.92||136.9|3000
1637851710000|2021-11-25 14:48:30||136.9||136.86||136.92||136.86|656
1637851730000|2021-11-25 14:48:50||136.9||136.9||136.9||136.9|0
1637851740000|2021-11-25 14:49:00|136.98||136.96||136.98||136.96||0
1637851810000|2021-11-25 14:50:10||136.92||136.92||136.92||136.92|0
1637851820000|2021-11-25 14:50:20|136.92|136.9|136.92|136.9|136.92|136.9|136.92|136.9|0
1637851830000|2021-11-25 14:50:30|136.9|136.88|136.9|136.86|136.9|136.88|136.9|136.82|1304
1637851840000|2021-11-25 14:50:40|136.92|136.88|137.04|136.96|137.04|136.96|136.92|136.86|3629
1637851850000|2021-11-25 14:50:50|137.06|136.98|137.08|137|137.08|137|137.06|136.96|0
1637851870000|2021-11-25 14:51:10|||||||||6284
1637851890000|2021-11-25 14:51:30||137.02||137.02||137.02||137.02|0
1637851900000|2021-11-25 14:51:40|137.1|137.04|137.18|137.1|137.2|137.1|137.1|137.04|3542
1637851910000|2021-11-25 14:51:50|137.2|137.12|137.14|137.1|137.2|137.12|137.14|137.1|2740
1637851920000|2021-11-25 14:52:00|137.12|137.04|137.14|137.06|137.16|137.06|137.1|137.02|336
1637851930000|2021-11-25 14:52:10|137.16|137.08|137.18|137.08|137.18|137.1|137.14|137.06|1466
1637851950000|2021-11-25 14:52:30||137.1||137.1||137.1||137.1|28
1637851960000|2021-11-25 14:52:40|137.2|137.12|137.2|137.1|137.22|137.12|137.2|137.1|1221
1637851970000|2021-11-25 14:52:50|137.22|137.12|137.22|137.12|137.24|137.12|137.18|137.1|1944
1637851980000|2021-11-25 14:53:00|137.24|137.14|137.26|137.2|137.28|137.2|137.24|137.14|1500
1637851990000|2021-11-25 14:53:10|137.24|137.16|137.14|137.06|137.24|137.16|137.14|137.06|4160
1637852000000|2021-11-25 14:53:20|137.12|137.04|137.1|137|137.14|137.04|137.06|136.96|1512
1637852010000|2021-11-25 14:53:30|137.12|137.02|137.14|137.04|137.14|137.04|137.12|137.02|0
1637852020000|2021-11-25 14:53:40|137.12|137.06|137.06|137|137.12|137.06|137.02|136.92|5416
1637852030000|2021-11-25 14:53:50|137.08||137.1||137.1||137.08||10
1637852040000|2021-11-25 14:54:00|137.08|136.98|137.12|137.04|137.12|137.04|137.06|136.98|1500
1637852050000|2021-11-25 14:54:10|137.1|137.02|137.12|137.04|137.12|137.04|137.1|137|0
1637852080000|2021-11-25 14:54:40|137.1||137.1||137.1||137.1||0
1637852100000|2021-11-25 14:55:00|137.12|137.06|137.12|137.06|137.12|137.06|137.12|137.06|0
1637852120000|2021-11-25 14:55:20|137.1|137.1|137.06|137|137.1|137.1|137.04|136.96|2202
1637852130000|2021-11-25 14:55:30|137.08|137.02|137.1|137|137.1|137.02|137.08|137|0
1637852140000|2021-11-25 14:55:40||137.02||137.02||137.02||137.02|0
1637852150000|2021-11-25 14:55:50|137.12|137|137.12|137.06|137.12|137.06|137.12|137|1500
1637852180000|2021-11-25 14:56:20|137.1||137.1||137.1||137.1||0
1637852230000|2021-11-25 14:57:10|137.12|137.08|137.06|137|137.12|137.08|137.06|137|3885
1637852240000|2021-11-25 14:57:20||137.02||137.02||137.02||137.02|573
1637852270000|2021-11-25 14:57:50|||||||||151
1637852280000|2021-11-25 14:58:00|137.08|137.06|137.12|137.08|137.12|137.08|137.08|137.06|4089
1637852290000|2021-11-25 14:58:10|||||||||13124
1637852310000|2021-11-25 14:58:30|137.1|137.06|137.1|137.02|137.1|137.08|137.1|137.02|2017
1637852330000|2021-11-25 14:58:50|137.08|137|136.98|136.92|137.08|137|136.98|136.92|5314
1637852340000|2021-11-25 14:59:00|137|136.94|137.06|136.98|137.12|137.06|137|136.94|7442
1637852350000|2021-11-25 14:59:10|137.1|136.94|137|136.92|137.1|136.94|137|136.92|1336
1637852360000|2021-11-25 14:59:20|136.98|136.9|136.88|136.82|136.98|136.9|136.86|136.76|13105
1637852380000|2021-11-25 14:59:40|136.86|136.78|136.86|136.76|136.86|136.78|136.78|136.74|2297
1637852390000|2021-11-25 14:59:50|136.88|136.78|136.88|136.8|136.88|136.8|136.88|136.78|1500
1637852400000|2021-11-25 15:00:00|136.86|136.76|136.88|136.76|136.9|136.76|136.84|136.74|5593
1637852410000|2021-11-25 15:00:10|136.9|136.78|137.06|136.96|137.06|136.96|136.86|136.78|21593
1637852420000|2021-11-25 15:00:20|137.04|136.98|137.06|136.96|137.12|137|137.04|136.96|0
1637852430000|2021-11-25 15:00:30|137.04|136.94|136.98|136.9|137.04|136.94|136.92|136.84|7021
1637852440000|2021-11-25 15:00:40|137|136.92|137.06|136.96|137.06|136.98|136.98|136.92|9102
1637852450000|2021-11-25 15:00:50|137.04|136.94|137.02|136.94|137.04|136.94|137.02|136.94|3125
1637852460000|2021-11-25 15:01:00|137|136.92|136.94|136.86|137|136.92|136.94|136.84|9442
1637852470000|2021-11-25 15:01:10|136.96|136.88|137.04|136.98|137.1|137.04|136.96|136.88|6722
1637852480000|2021-11-25 15:01:20|137.06|137|137.12|137.02|137.12|137.04|137.06|137|1367
1637852490000|2021-11-25 15:01:30|137.14|137.04|137.18|137.14|137.24|137.14|137.14|137.04|7
1637852500000|2021-11-25 15:01:40|137.2|137.1|137.22|137.14|137.22|137.14|137.18|137.08|1743
1637852510000|2021-11-25 15:01:50|137.24|137.16|137.24|137.16|137.26|137.16|137.24|137.16|0
1637852520000|2021-11-25 15:02:00|137.26|137.14|137.22|137.14|137.28|137.14|137.22|137.14|1467
1637852530000|2021-11-25 15:02:10|137.24|137.16|137.26|137.16|137.26|137.18|137.24|137.16|1336
1637852540000|2021-11-25 15:02:20|137.24|137.14|137.14|137.06|137.24|137.14|137.14|137.06|3935
1637852560000|2021-11-25 15:02:40||137.1||137.1||137.1||137.1|0
1637852580000|2021-11-25 15:03:00|137.16||137.18||137.18||137.16||0
1637852590000|2021-11-25 15:03:10|137.16|137.06|137.14|137.02|137.16|137.06|137.14|137.02|634
1637852600000|2021-11-25 15:03:20|137.12|137|137.04|136.96|137.12|137|137.04|136.94|0
1637852610000|2021-11-25 15:03:30|137.06|136.98|137.08|137|137.08|137.02|137.06|136.98|0
1637852620000|2021-11-25 15:03:40|137.1|137.02|137.1|137.02|137.1|137.02|137.1|137.02|10
1637852660000|2021-11-25 15:04:20|137.12|137.04|137.12|137.06|137.12|137.06|137.1|137.04|388
1637852680000|2021-11-25 15:04:40|137.1|137.04|137.1|137|137.1|137.04|137.06|136.96|2944
1637852690000|2021-11-25 15:04:50|||||||||754
1637852700000|2021-11-25 15:05:00|||||||||5000
1637852710000|2021-11-25 15:05:10|137.08||137.1||137.1||137.06||0
1637852720000|2021-11-25 15:05:20||137.02||137.02||137.02||137.02|0
1637852740000|2021-11-25 15:05:40|137.08||137.08||137.1||137.06||1885
1637852750000|2021-11-25 15:05:50|137.06|137|136.96|136.88|137.06|137|136.96|136.88|17939
1637852760000|2021-11-25 15:06:00|136.98|136.9|137.06|136.96|137.06|136.96|136.98|136.9|8275
1637852770000|2021-11-25 15:06:10|137.08|136.98|137|136.96|137.1|137|137|136.92|3605
1637852780000|2021-11-25 15:06:20|137.04|136.98|137.06|136.98|137.06|136.98|137.04|136.98|25
1637852790000|2021-11-25 15:06:30|137.04|136.96|137|136.96|137.04|136.96|137|136.96|1500
1637852800000|2021-11-25 15:06:40||136.92||136.92||136.92||136.92|827
1637852810000|2021-11-25 15:06:50|137.04|136.96|137.04|136.96|137.06|136.98|137.04|136.96|4374
1637852820000|2021-11-25 15:07:00|137.02|136.94|137|136.9|137.02|136.94|136.96|136.88|2472
1637852830000|2021-11-25 15:07:10|||||||||14580
1637852840000|2021-11-25 15:07:20|||||||||400
1637852850000|2021-11-25 15:07:30|136.98|136.88|136.92|136.86|136.98|136.88|136.92|136.82|2412
1637852860000|2021-11-25 15:07:40|136.94|136.88|136.96|136.88|136.98|136.88|136.92|136.88|18
1637852870000|2021-11-25 15:07:50|136.98||136.96||136.98||136.96||0
1637852910000|2021-11-25 15:08:30|||||||||1610
1637852980000|2021-11-25 15:09:40|137|136.9|137|136.92|137|136.92|137|136.9|32
1637852990000|2021-11-25 15:09:50|||||||||29019
1637853010000|2021-11-25 15:10:10|136.98|136.9|136.98|136.92|136.98|136.92|136.98|136.9|14
1637853020000|2021-11-25 15:10:20|136.96|136.9|136.9|136.86|136.96|136.9|136.9|136.86|21340
1637853030000|2021-11-25 15:10:30|136.92|136.88|136.94|136.86|137|136.92|136.92|136.86|8117
1637853040000|2021-11-25 15:10:40|136.96|136.88|136.96|136.88|136.98|136.88|136.94|136.88|0
1637853050000|2021-11-25 15:10:50|||||||||900
1637853060000|2021-11-25 15:11:00|136.98|136.9|136.98|136.9|136.98|136.9|136.96|136.9|0
1637853080000|2021-11-25 15:11:20|136.96|136.88|136.9|136.86|136.96|136.88|136.9|136.86|1964
1637853090000|2021-11-25 15:11:30|136.88|136.88|136.86|136.78|136.88|136.88|136.86|136.78|10531
1637853100000|2021-11-25 15:11:40||136.8||136.8||136.8||136.8|0
1637853120000|2021-11-25 15:12:00|136.88|136.82|137|136.94|137.02|136.94|136.86|136.82|15895
1637853130000|2021-11-25 15:12:10|||||||||650
1637853140000|2021-11-25 15:12:20|137.02|136.96|137|136.94|137.04|136.96|137|136.94|0
1637853160000|2021-11-25 15:12:40|136.98|136.9|137|136.94|137|136.94|136.96|136.9|1543
1637853170000|2021-11-25 15:12:50|137.02|136.96|137|136.9|137.04|137|136.96|136.86|34087
1637853190000|2021-11-25 15:13:10|136.98|136.88|136.9|136.86|136.98|136.88|136.9|136.84|0
1637853200000|2021-11-25 15:13:20||136.82||136.82||136.82||136.8|790
1637853220000|2021-11-25 15:13:40||136.86||136.86||136.86||136.86|3066
1637853240000|2021-11-25 15:14:00|136.94|136.88|136.94|136.86|136.96|136.9|136.9|136.86|12951
1637853250000|2021-11-25 15:14:10|136.96|136.88|136.96|136.88|136.96|136.88|136.96|136.88|3740
1637853300000|2021-11-25 15:15:00|136.94|136.9|136.94|136.88|136.96|136.9|136.94|136.88|269
1637853320000|2021-11-25 15:15:20|136.96|136.9|136.94|136.88|136.96|136.9|136.94|136.88|3717
1637853330000|2021-11-25 15:15:30|136.96|136.9|136.94|136.88|136.96|136.9|136.94|136.88|2237
1637853340000|2021-11-25 15:15:40|136.9|136.84|136.88|136.8|136.9|136.84|136.88|136.8|3137
1637853350000|2021-11-25 15:15:50|136.9|136.84|136.92|136.86|136.92|136.86|136.9|136.84|12874
1637853360000|2021-11-25 15:16:00|136.9|136.84|136.92|136.84|136.92|136.86|136.9|136.84|5015
1637853380000|2021-11-25 15:16:20|136.9|136.82|136.86|136.8|136.9|136.82|136.86|136.78|2946
1637853400000|2021-11-25 15:16:40|136.88||136.84||136.88||136.84||0
1637853410000|2021-11-25 15:16:50|136.86|136.82|136.86|136.8|136.88|136.82|136.86|136.8|7991
1637853430000|2021-11-25 15:17:10|136.88|136.82|136.92|136.88|136.92|136.88|136.88|136.82|7540
1637853460000|2021-11-25 15:17:40|136.9|136.86|136.92|136.86|136.92|136.86|136.9|136.86|664
1637853470000|2021-11-25 15:17:50||136.88||136.88||136.88||136.88|0
1637853480000|2021-11-25 15:18:00|136.9|136.86|136.9|136.84|136.9|136.86|136.9|136.84|2815
1637853500000|2021-11-25 15:18:20|136.88||136.88||136.9||136.88||0
1637853570000|2021-11-25 15:19:30|136.86|136.82|136.86|136.8|136.86|136.82|136.86|136.8|6347
1637853590000|2021-11-25 15:19:50|136.84|136.78|136.82|136.78|136.84|136.78|136.82|136.74|5201
1637853600000|2021-11-25 15:20:00|136.8|136.76|136.82|136.76|136.82|136.76|136.8|136.76|0
1637853610000|2021-11-25 15:20:10|136.8||136.8||136.82||136.8||0
1637853630000|2021-11-25 15:20:30|136.78|136.74|136.8|136.76|136.8|136.76|136.78|136.74|7933
1637853640000|2021-11-25 15:20:40|136.82|136.8|136.86|136.82|136.86|136.82|136.82|136.76|18000
1637853650000|2021-11-25 15:20:50|136.84|136.8|136.84|136.78|136.84|136.8|136.84|136.78|1460
1637853700000|2021-11-25 15:21:40|||||||||32
1637853710000|2021-11-25 15:21:50|136.86|136.8|136.88|136.8|136.9|136.82|136.86|136.8|1169
1637853720000|2021-11-25 15:22:00||136.82||136.82||136.82||136.82|0
1637853730000|2021-11-25 15:22:10|136.92|136.84|136.92|136.84|136.92|136.88|136.92|136.84|2548
1637853750000|2021-11-25 15:22:30|||||||||147
1637853780000|2021-11-25 15:23:00||136.86||136.86||136.86||136.86|0
1637853790000|2021-11-25 15:23:10|136.9|136.84|136.9|136.84|136.9|136.84|136.9|136.82|1959
1637853800000|2021-11-25 15:23:20|136.88|136.82|136.86|136.82|136.88|136.82|136.86|136.82|821
1637853860000|2021-11-25 15:24:20|136.9|136.84|136.88|136.82|136.9|136.84|136.88|136.82|4930
1637853870000|2021-11-25 15:24:30|136.9||136.86||136.9||136.86||0
1637853880000|2021-11-25 15:24:40|136.88||136.88||136.9||136.88||0
1637853890000|2021-11-25 15:24:50|136.86||136.86||136.86||136.86||2253
1637853920000|2021-11-25 15:25:20|||||||||7319
1637853940000|2021-11-25 15:25:40|136.84|136.8|136.84|136.78|136.84|136.8|136.84|136.78|4468
1637853960000|2021-11-25 15:26:00|136.88|136.8|136.88|136.84|136.88|136.84|136.86|136.8|5607
1637853970000|2021-11-25 15:26:10|136.9|136.86|136.92|136.84|137|136.92|136.88|136.84|15969
1637853980000|2021-11-25 15:26:20|136.9||136.9||136.9||136.9||0
1637854000000|2021-11-25 15:26:40|136.92||136.9||136.92||136.9||14537
1637854010000|2021-11-25 15:26:50|||||||||8391
1637854020000|2021-11-25 15:27:00|136.92||136.9||136.92||136.9||0
1637854040000|2021-11-25 15:27:20|136.92|136.86|136.9|136.86|136.92|136.86|136.9|136.86|0
1637854060000|2021-11-25 15:27:40|136.88|136.84|136.88|136.84|136.92|136.84|136.88|136.8|1754
1637854070000|2021-11-25 15:27:50|136.82|136.8|136.88|136.8|136.88|136.82|136.82|136.78|17667
1637854080000|2021-11-25 15:28:00|136.9|136.86|136.94|136.9|136.96|136.92|136.9|136.86|6385
1637854110000|2021-11-25 15:28:30|136.92|136.86|136.9|136.84|136.92|136.86|136.88|136.82|3002
1637854120000|2021-11-25 15:28:40|136.88||136.9||136.9||136.88||0
1637854130000|2021-11-25 15:28:50|136.88||136.9||136.9||136.88||3639
1637854140000|2021-11-25 15:29:00|136.88|136.86|136.96|136.9|136.96|136.9|136.88|136.86|12518
1637854150000|2021-11-25 15:29:10|136.94|136.88|136.92|136.88|136.96|136.9|136.92|136.88|2189
1637854160000|2021-11-25 15:29:20|136.94|136.9|137|136.94|137|136.94|136.94|136.9|6048
1637854170000|2021-11-25 15:29:30|136.98|136.9|136.96|136.88|136.98|136.9|136.96|136.88|23757
1637854180000|2021-11-25 15:29:40|136.98|136.9|136.96|136.9|136.98|136.94|136.96|136.88|1500
1637854190000|2021-11-25 15:29:50|136.98|136.92|136.96|136.9|137.02|136.94|136.96|136.9|5364
1637854200000|2021-11-25 15:30:00||136.88||136.88||136.88||136.88|0
1637854210000|2021-11-25 15:30:10|||||||||8500
1637854230000|2021-11-25 15:30:30||136.9||136.88||136.9||136.88|0
1637854240000|2021-11-25 15:30:40||136.9||136.9||136.9||136.9|0
1637854250000|2021-11-25 15:30:50|136.94|136.88|136.92|136.86|136.94|136.9|136.92|136.84|8685
1637854260000|2021-11-25 15:31:00|136.88|136.84|136.9|136.84|136.92|136.86|136.88|136.84|4180
1637854270000|2021-11-25 15:31:10||136.86||136.84||136.86||136.84|0
1637854290000|2021-11-25 15:31:30||136.86||136.84||136.86||136.84|7919
1637854310000|2021-11-25 15:31:50||136.86||136.86||136.86||136.86|0
1637854340000|2021-11-25 15:32:20|136.88||136.9||136.9||136.88||0
1637854370000|2021-11-25 15:32:50|136.88|136.84|136.84|136.8|136.88|136.84|136.82|136.78|12133
1637854390000|2021-11-25 15:33:10|136.86|136.82|136.88|136.82|136.9|136.82|136.86|136.82|6671
1637854400000|2021-11-25 15:33:20|136.86|136.8|136.84|136.8|136.86|136.8|136.84|136.8|4467
1637854410000|2021-11-25 15:33:30|136.86|136.82|136.84|136.8|136.88|136.82|136.84|136.8|9269
1637854430000|2021-11-25 15:33:50|136.82|136.78|136.82|136.8|136.84|136.8|136.82|136.78|2334
1637854440000|2021-11-25 15:34:00||136.78||136.78||136.78||136.76|290
1637854450000|2021-11-25 15:34:10|136.8|136.76|136.78|136.74|136.8|136.76|136.78|136.74|1408
1637854480000|2021-11-25 15:34:40|136.8|136.76|136.84|136.78|136.86|136.78|136.78|136.76|9067
1637854490000|2021-11-25 15:34:50|136.86|136.8|136.86|136.82|136.86|136.84|136.86|136.8|10003
1637854500000|2021-11-25 15:35:00||136.84||136.84||136.84||136.84|616
1637854510000|2021-11-25 15:35:10|136.88|136.82|136.92|136.84|136.92|136.84|136.88|136.82|2470
1637854520000|2021-11-25 15:35:20||136.86||136.86||136.86||136.86|0
1637854530000|2021-11-25 15:35:30||136.84||136.86||136.86||136.84|0
1637854540000|2021-11-25 15:35:40||136.84||136.86||136.88||136.84|4628
1637854560000|2021-11-25 15:36:00|||||||||100
1637854580000|2021-11-25 15:36:20|136.9|136.84|136.88|136.84|136.9|136.84|136.88|136.82|1
1637854590000|2021-11-25 15:36:30||136.82||136.84||136.84||136.82|5561
1637854610000|2021-11-25 15:36:50|136.86|136.82|136.86|136.82|136.88|136.86|136.86|136.82|3447
1637854620000|2021-11-25 15:37:00|||||||||1811
1637854650000|2021-11-25 15:37:30|136.88|136.84|136.92|136.86|136.92|136.86|136.86|136.84|4924
1637854660000|2021-11-25 15:37:40|136.9|136.84|136.9|136.86|136.92|136.86|136.88|136.84|1892
1637854670000|2021-11-25 15:37:50|136.92|136.88|136.92|136.88|136.92|136.9|136.88|136.86|8886
1637854680000|2021-11-25 15:38:00|136.94|136.9|137|136.92|137|136.92|136.94|136.9|2959
1637854690000|2021-11-25 15:38:10|136.98|136.94|137|136.92|137|136.94|136.98|136.92|7475
1637854700000|2021-11-25 15:38:20|||||||||35672
1637854710000|2021-11-25 15:38:30|136.9|136.9|136.96|136.88|137|136.94|136.9|136.88|41352
1637854720000|2021-11-25 15:38:40|137|136.9|137|136.94|137.02|136.94|136.96|136.9|12640
1637854730000|2021-11-25 15:38:50|136.96|136.92|136.94|136.9|136.96|136.92|136.94|136.9|5067
1637854740000|2021-11-25 15:39:00|136.96|136.92|136.94|136.9|136.96|136.92|136.94|136.9|3143
1637854760000|2021-11-25 15:39:20||136.92||136.9||136.92||136.9|1631
1637854770000|2021-11-25 15:39:30|136.96|136.92|137.04|136.96|137.04|136.96|136.96|136.92|16
1637854790000|2021-11-25 15:39:50|137.06|136.98|137.1|137.04|137.1|137.04|137.06|136.98|1500
1637854810000|2021-11-25 15:40:10|137.14|137.06|137.12|137.1|137.16|137.1|137.12|137.06|17306
1637854820000|2021-11-25 15:40:20|137.16|137.12|137.16|137.1|137.22|137.12|137.16|137.1|35
1637854830000|2021-11-25 15:40:30|137.14|137.12|137.16|137.12|137.16|137.12|137.14|137.1|1371
1637854860000|2021-11-25 15:41:00|137.2|137.14|137.2|137.14|137.2|137.14|137.16|137.12|7733
1637854870000|2021-11-25 15:41:10|||||||||2965
1637854880000|2021-11-25 15:41:20|||||||||28232
1637854890000|2021-11-25 15:41:30|137.22|137.16|137.26|137.18|137.28|137.18|137.22|137.16|4397
1637854910000|2021-11-25 15:41:50|137.28|137.2|137.28|137.22|137.28|137.22|137.28|137.2|4648
1637854920000|2021-11-25 15:42:00|137.26|137.2|137.28|137.22|137.28|137.22|137.24|137.2|8635
1637854940000|2021-11-25 15:42:20||137.2||137.2||137.24||137.2|2720
1637854950000|2021-11-25 15:42:30||137.22||137.22||137.22||137.22|0
1637854960000|2021-11-25 15:42:40|137.26|137.2|137.24|137.18|137.26|137.2|137.2|137.16|9522
1637854970000|2021-11-25 15:42:50||137.16||137.18||137.18||137.16|0
1637855010000|2021-11-25 15:43:30|137.26|137.2|137.26|137.18|137.26|137.2|137.26|137.18|1
1637855020000|2021-11-25 15:43:40|137.24|137.2|137.28|137.22|137.28|137.22|137.24|137.2|0
1637855030000|2021-11-25 15:43:50||137.24||137.26||137.26||137.24|1091
1637855040000|2021-11-25 15:44:00|||||||||739
1637855050000|2021-11-25 15:44:10|137.26|137.24|137.26|137.24|137.26|137.24|137.26|137.22|4628
1637855070000|2021-11-25 15:44:30|137.28||137.28||137.28||137.26||1340
1637855090000|2021-11-25 15:44:50|137.26|137.26|137.24|137.18|137.26|137.26|137.24|137.18|7602
1637855100000|2021-11-25 15:45:00|137.26|137.2|137.26|137.22|137.26|137.22|137.26|137.2|0
1637855110000|2021-11-25 15:45:10|137.24|137.2|137.24|137.2|137.24|137.2|137.22|137.2|3336
1637855120000|2021-11-25 15:45:20|137.26||137.26||137.26||137.24||0
1637855130000|2021-11-25 15:45:30|137.28||137.26||137.28||137.26||0
1637855140000|2021-11-25 15:45:40|137.24|137.18|137.22|137.18|137.24|137.18|137.22|137.16|3868
1637855150000|2021-11-25 15:45:50||137.14||137.14||137.14||137.14|4354
1637855160000|2021-11-25 15:46:00|137.2|137.12|137.24|137.16|137.24|137.16|137.18|137.12|3607
1637855170000|2021-11-25 15:46:10|||||||||13656
1637855180000|2021-11-25 15:46:20|137.2|137.14|137.2|137.16|137.2|137.16|137.2|137.14|1529
1637855190000|2021-11-25 15:46:30||137.14||137.16||137.16||137.14|938
1637855200000|2021-11-25 15:46:40|||||||||769
1637855210000|2021-11-25 15:46:50|137.22|137.18|137.28|137.24|137.28|137.24|137.22|137.18|11733
1637855220000|2021-11-25 15:47:00|137.26|137.22|137.22|137.14|137.26|137.22|137.16|137.14|16477
1637855230000|2021-11-25 15:47:10|137.2|137.1|137.18|137.12|137.22|137.12|137.18|137.1|10496
1637855240000|2021-11-25 15:47:20|137.22|137.14|137.22|137.14|137.22|137.14|137.22|137.14|0
1637855250000|2021-11-25 15:47:30|137.24|137.18|137.28|137.2|137.28|137.2|137.24|137.18|0
1637855260000|2021-11-25 15:47:40|137.26|137.18|137.28|137.22|137.28|137.22|137.26|137.16|5279
1637855280000|2021-11-25 15:48:00|137.3|137.24|137.44|137.34|137.44|137.34|137.3|137.24|5737
1637855300000|2021-11-25 15:48:20|137.42|137.36|137.42|137.36|137.42|137.38|137.42|137.36|2527
1637855320000|2021-11-25 15:48:40|137.4|137.38|137.38|137.28|137.4|137.38|137.38|137.26|15236
1637855330000|2021-11-25 15:48:50|137.36|137.34|137.3|137.24|137.36|137.34|137.3|137.22|2939
1637855340000|2021-11-25 15:49:00||137.22||137.22||137.22||137.2|2037
1637855360000|2021-11-25 15:49:20|||||||||30000
1637855370000|2021-11-25 15:49:30|137.2|137.2|137.26|137.16|137.3|137.22|137.2|137.16|35336
1637855380000|2021-11-25 15:49:40|137.24|137.12|137.18|137.1|137.24|137.12|137.18|137.1|5092
1637855390000|2021-11-25 15:49:50|137.16|137.08|137.2|137.12|137.22|137.12|137.1|137.02|3595
1637855400000|2021-11-25 15:50:00|137.22|137.14|137.24|137.16|137.24|137.16|137.22|137.14|177
1637855410000|2021-11-25 15:50:10|137.22|137.14|137.22|137.16|137.22|137.16|137.22|137.12|128
1637855420000|2021-11-25 15:50:20||137.14||137.14||137.14||137.12|0
1637855430000|2021-11-25 15:50:30|137.2|137.12|137.18|137.12|137.22|137.16|137.18|137.12|1892
1637855440000|2021-11-25 15:50:40|||||||||3455
1637855450000|2021-11-25 15:50:50|137.14|137.14|137.2|137.16|137.22|137.16|137.14|137.14|3515
1637855460000|2021-11-25 15:51:00|137.22|137.18|137.2|137.16|137.22|137.2|137.2|137.16|3123
1637855470000|2021-11-25 15:51:10|137.18|137.14|137.2|137.14|137.22|137.16|137.18|137.14|2349
1637855480000|2021-11-25 15:51:20|137.16|137.12|137.14|137.06|137.16|137.14|137.14|137.04|12159
1637855490000|2021-11-25 15:51:30|137.1|137.04|137.12|137.06|137.14|137.08|137.08|136.98|14844
1637855500000|2021-11-25 15:51:40|137.14|137.1|137.12|137.08|137.14|137.1|137.12|137.08|3068
1637855520000|2021-11-25 15:52:00|137.1|137.06|137.1|137.06|137.1|137.06|137.1|137.06|4074
1637855530000|2021-11-25 15:52:10||137.04||137.04||137.06||137.04|3640
1637855540000|2021-11-25 15:52:20||137.06||137.06||137.06||137.06|0
1637855550000|2021-11-25 15:52:30|||||||||100
1637855560000|2021-11-25 15:52:40||137.04||137.04||137.04||137.04|1645
1637855570000|2021-11-25 15:52:50|||||||||1552
1637855580000|2021-11-25 15:53:00||137.02||137.02||137.02||137.02|0
1637855590000|2021-11-25 15:53:10||137.06||137.06||137.06||137.06|3848
1637855620000|2021-11-25 15:53:40|137.12|137.08|137.12|137.06|137.12|137.08|137.12|137.06|577
1637855640000|2021-11-25 15:54:00|137.1|137.04|137.1|137.06|137.1|137.06|137.1|137.02|3866
1637855650000|2021-11-25 15:54:10|137.12||137.12||137.12||137.12||374
1637855660000|2021-11-25 15:54:20|137.04|137.04|137.1|137.02|137.1|137.04|137.04|137.02|21319
1637855670000|2021-11-25 15:54:30|137.08|137|136.98|136.9|137.08|137|136.98|136.9|11674
1637855680000|2021-11-25 15:54:40|136.94|136.88|137|136.94|137.02|136.94|136.94|136.88|332
1637855700000|2021-11-25 15:55:00|137.02|136.96|137.02|136.94|137.04|136.98|137|136.94|1268
1637855710000|2021-11-25 15:55:10|137.04|136.96|137.06|137.02|137.06|137.02|137.02|136.96|18567
1637855730000|2021-11-25 15:55:30|137.1||137.06||137.1||137.06||1118
1637855750000|2021-11-25 15:55:50|||||||||7253
1637855760000|2021-11-25 15:56:00|||||||||101
1637855820000|2021-11-25 15:57:00||137.04||137.02||137.04||137.02|924
1637855830000|2021-11-25 15:57:10|137.1|137.04|137.1|137.02|137.12|137.04|137.1|137.02|133
1637855840000|2021-11-25 15:57:20||137.04||137.02||137.04||137.02|2183
1637855900000|2021-11-25 15:58:20||137.04||137.04||137.04||137.04|60
1637855910000|2021-11-25 15:58:30|137.12|137.06|137.2|137.12|137.2|137.12|137.12|137.06|7966
1637855920000|2021-11-25 15:58:40||137.14||137.14||137.14||137.14|0
1637855930000|2021-11-25 15:58:50|137.18||137.2||137.2||137.16||965
1637855940000|2021-11-25 15:59:00|137.22|137.16|137.22|137.14|137.22|137.16|137.22|137.14|2183
1637855950000|2021-11-25 15:59:10||137.16||137.16||137.16||137.16|0
1637855960000|2021-11-25 15:59:20|137.24||137.2||137.26||137.2||5448
1637855970000|2021-11-25 15:59:30|137.24||137.22||137.24||137.22||0
1637855980000|2021-11-25 15:59:40|137.24|137.18|137.22|137.18|137.26|137.18|137.22|137.18|1500
1637856000000|2021-11-25 16:00:00|137.26|137.2|137.3|137.22|137.3|137.22|137.26|137.2|1522
1637856010000|2021-11-25 16:00:10|137.28|137.2|137.22|137.18|137.28|137.22|137.18|137.1|34583
1637856020000|2021-11-25 16:00:20|137.2|137.16|137.18|137.08|137.2|137.16|137.18|137.08|6973
1637856030000|2021-11-25 16:00:30||137.1||137.1||137.1||137.1|0
1637856070000|2021-11-25 16:01:10||137.12||137.12||137.12||137.12|0
1637856080000|2021-11-25 16:01:20|137.2|137.14|137.22|137.14|137.24|137.14|137.2|137.14|2919
1637856100000|2021-11-25 16:01:40|137.2|137.12|137.18|137.14|137.2|137.14|137.18|137.12|1418
1637856120000|2021-11-25 16:02:00|137.2|137.12|137.2|137.16|137.2|137.16|137.2|137.12|2923
1637856130000|2021-11-25 16:02:10|137.18|137.14|137.18|137.12|137.2|137.16|137.18|137.12|759
1637856150000|2021-11-25 16:02:30||137.14||137.14||137.14||137.14|50
1637856190000|2021-11-25 16:03:10|137.16|137.12|137.14|137.08|137.16|137.12|137.08|137.02|21296
1637856200000|2021-11-25 16:03:20|137.12|137.06|137.12|137.04|137.12|137.06|137.12|137.02|5938
1637856210000|2021-11-25 16:03:30|137.14|137.06|137.14|137.1|137.16|137.1|137.14|137.04|25286
1637856240000|2021-11-25 16:04:00|137.16|137.12|137.18|137.12|137.18|137.12|137.16|137.12|751
1637856260000|2021-11-25 16:04:20|||||||||100
1637856280000|2021-11-25 16:04:40|137.16|137.1|137.16|137.12|137.16|137.12|137.16|137.1|2984
1637856300000|2021-11-25 16:05:00||137.1||137.12||137.12||137.1|656
1637856320000|2021-11-25 16:05:20||137.1||137.08||137.1||137.08|6594
1637856330000|2021-11-25 16:05:30|137.14|137.06|137.12|137.04|137.14|137.06|137.1|137.02|9078
1637856370000|2021-11-25 16:06:10|||||||||3500
1637856380000|2021-11-25 16:06:20|137.1|137.02|137.08|137.04|137.1|137.04|137.08|137|1416
1637856390000|2021-11-25 16:06:30|137.1||137.1||137.1||137.1||1186
1637856410000|2021-11-25 16:06:50|137.12|137.06|137.14|137.08|137.14|137.08|137.12|137.06|577
1637856430000|2021-11-25 16:07:10|||||||||1500
1637856440000|2021-11-25 16:07:20|137.12|137.06|137.12|137.06|137.12|137.06|137.12|137.06|6074
1637856460000|2021-11-25 16:07:40||137.08||137.04||137.08||137.04|3376
1637856470000|2021-11-25 16:07:50|||||||||3
1637856480000|2021-11-25 16:08:00||137.06||137.06||137.06||137.06|0
1637856510000|2021-11-25 16:08:30|||||||||479
1637856520000|2021-11-25 16:08:40||137.08||137.06||137.08||137.06|479
1637856530000|2021-11-25 16:08:50|137.14|137.08|137.14|137.08|137.14|137.08|137.14|137.08|418
1637856540000|2021-11-25 16:09:00|137.12|137.06|137.12|137.06|137.12|137.06|137.12|137.06|0
1637856550000|2021-11-25 16:09:10|||||||||140
1637856560000|2021-11-25 16:09:20|137.1|137.04|137.02|136.96|137.12|137.04|136.96|136.92|15538
1637856570000|2021-11-25 16:09:30|137|136.94|137.02|136.96|137.02|136.98|136.98|136.92|4353
1637856580000|2021-11-25 16:09:40|137|136.94|136.98|136.92|137.02|136.94|136.98|136.92|1500
1637856590000|2021-11-25 16:09:50|||||||||356
1637856610000|2021-11-25 16:10:10|137|136.94|137|136.94|137.04|136.94|136.98|136.94|4843
1637856650000|2021-11-25 16:10:50|||||||||49
1637856740000|2021-11-25 16:12:20|136.98|136.92|136.88|136.8|136.98|136.92|136.86|136.76|22238
1637856760000|2021-11-25 16:12:40|136.86|136.76|136.76|136.7|136.88|136.76|136.76|136.68|3280
1637856770000|2021-11-25 16:12:50|136.78|136.68|136.76|136.7|136.78|136.72|136.76|136.68|4903
1637856800000|2021-11-25 16:13:20|136.74|136.68|136.74|136.68|136.74|136.68|136.74|136.66|0
1637856810000|2021-11-25 16:13:30|136.76||136.76||136.76||136.76||731
1637856820000|2021-11-25 16:13:40||136.7||136.7||136.7||136.7|0
1637856830000|2021-11-25 16:13:50|136.8|136.72|136.84|136.76|136.84|136.76|136.78|136.72|4249
1637856840000|2021-11-25 16:14:00||136.74||136.74||136.74||136.74|0
1637856850000|2021-11-25 16:14:10||136.76||136.76||136.76||136.76|0
1637856870000|2021-11-25 16:14:30|136.86|136.78|136.88|136.82|136.9|136.82|136.86|136.78|3941
1637856880000|2021-11-25 16:14:40|136.9|136.84|136.92|136.82|136.92|136.84|136.9|136.82|0
1637856890000|2021-11-25 16:14:50|136.94|136.84|136.96|136.88|136.96|136.88|136.94|136.84|3192
1637856900000|2021-11-25 16:15:00|136.94|136.84|136.82|136.71|136.94|136.88|136.8|136.71|9257
1637856910000|2021-11-25 16:15:10|136.8|136.65|136.76|136.65|136.8|136.67|136.74|136.61|4987
1637856920000|2021-11-25 16:15:20||136.67||136.65||136.67||136.65|0
1637856930000|2021-11-25 16:15:30|136.8|136.69|136.78|136.67|136.8|136.69|136.78|136.67|766
1637857000000|2021-11-25 16:16:40|136.8|136.69|136.78|136.69|136.8|136.69|136.78|136.67|1199
1637857020000|2021-11-25 16:17:00|||||||||56
1637857060000|2021-11-25 16:17:40|136.8||136.8||136.8||136.8||0
1637857070000|2021-11-25 16:17:50|136.78|136.67|136.76|136.65|136.78|136.67|136.72|136.65|2901
1637857080000|2021-11-25 16:18:00|136.78|136.67|136.8|136.67|136.8|136.67|136.78|136.67|0
1637857090000|2021-11-25 16:18:10|136.82|136.71|136.82|136.71|136.82|136.71|136.82|136.71|0
1637857100000|2021-11-25 16:18:20|136.8||136.8||136.8||136.8||0
1637857120000|2021-11-25 16:18:40|136.82|136.75|136.88|136.77|136.88|136.77|136.82|136.75|583
1637857140000|2021-11-25 16:19:00|136.92|136.75|136.9|136.77|136.92|136.77|136.9|136.75|1500
1637857150000|2021-11-25 16:19:10|136.88|136.75|136.86|136.77|136.88|136.77|136.86|136.75|2099
1637857160000|2021-11-25 16:19:20|136.88||136.88||136.88||136.88||4200
1637857170000|2021-11-25 16:19:30|136.92|136.79|136.88|136.79|136.94|136.81|136.88|136.79|7175
1637857180000|2021-11-25 16:19:40|136.86|136.77|136.92|136.79|136.92|136.79|136.86|136.77|0
1637857190000|2021-11-25 16:19:50|136.94|136.81|136.92|136.79|136.94|136.81|136.92|136.79|1188
1637857200000|2021-11-25 16:20:00|136.94|136.81|136.96|136.83|136.96|136.83|136.94|136.81|0
1637857210000|2021-11-25 16:20:10|136.94|136.85|136.92|136.81|136.94|136.85|136.92|136.81|1675
1637857220000|2021-11-25 16:20:20|136.96|136.85|136.94|136.83|136.98|136.87|136.94|136.83|4393
1637857230000|2021-11-25 16:20:30|136.96|136.85|136.94|136.81|136.98|136.85|136.94|136.81|7571
1637857250000|2021-11-25 16:20:50||136.83||136.81||136.83||136.81|0
1637857260000|2021-11-25 16:21:00|136.86|136.77|136.9|136.77|136.9|136.77|136.86|136.77|807
1637857280000|2021-11-25 16:21:20||136.79||136.79||136.79||136.79|0
1637857290000|2021-11-25 16:21:30|136.92||136.92||136.92||136.92||0
1637857300000|2021-11-25 16:21:40|||||||||1922
1637857330000|2021-11-25 16:22:10|136.94|136.83|136.96|136.83|136.96|136.83|136.94|136.83|806
1637857350000|2021-11-25 16:22:30|137|136.87|136.94|136.83|137|136.87|136.94|136.83|725
1637857360000|2021-11-25 16:22:40||136.87||136.83||136.87||136.83|0
1637857380000|2021-11-25 16:23:00|136.88|136.87|136.88|136.77|136.88|136.87|136.86|136.75|8333
1637857390000|2021-11-25 16:23:10||136.79||136.79||136.79||136.79|0
1637857400000|2021-11-25 16:23:20|||||||||10307
1637857410000|2021-11-25 16:23:30|136.86|136.77|136.82|136.71|136.86|136.77|136.82|136.71|5003
1637857420000|2021-11-25 16:23:40|136.86|136.75|136.86|136.75|136.86|136.75|136.86|136.75|1984
1637857470000|2021-11-25 16:24:30|||||||||653
1637857490000|2021-11-25 16:24:50|136.82|136.69|136.82|136.71|136.82|136.71|136.82|136.69|1984
1637857530000|2021-11-25 16:25:30|136.86|136.73|136.76|136.65|136.86|136.73|136.76|136.61|3853
1637857540000|2021-11-25 16:25:40|136.72|136.61|136.72|136.61|136.72|136.63|136.72|136.59|1295
1637857550000|2021-11-25 16:25:50||136.63||136.63||136.63||136.63|0
1637857560000|2021-11-25 16:26:00|136.76|136.65|136.8|136.67|136.8|136.67|136.76|136.65|1682
1637857570000|2021-11-25 16:26:10|136.78|136.65|136.76|136.69|136.8|136.69|136.76|136.65|1279
1637857580000|2021-11-25 16:26:20|136.74|136.61|136.76|136.63|136.76|136.63|136.74|136.61|1585
1637857600000|2021-11-25 16:26:40|136.8|136.67|136.8|136.67|136.8|136.67|136.8|136.67|35
1637857610000|2021-11-25 16:26:50||136.69||136.69||136.69||136.69|0
1637857620000|2021-11-25 16:27:00||136.71||136.71||136.71||136.71|0
1637857630000|2021-11-25 16:27:10|136.78|136.69|136.76|136.67|136.78|136.69|136.76|136.67|7903
1637857640000|2021-11-25 16:27:20|136.78||136.78||136.78||136.78||0
1637857650000|2021-11-25 16:27:30|136.8|136.69|136.8|136.69|136.8|136.69|136.8|136.69|971
1637857690000|2021-11-25 16:28:10||136.71||136.71||136.71||136.71|0
1637857700000|2021-11-25 16:28:20|136.78|136.69|136.78|136.69|136.78|136.69|136.78|136.69|61
1637857710000|2021-11-25 16:28:30|136.7|136.53|136.76|136.65|136.78|136.65|136.7|136.53|4728
1637857720000|2021-11-25 16:28:40|136.86|136.71|136.88|136.75|136.88|136.77|136.86|136.71|5311
1637857730000|2021-11-25 16:28:50|136.9|136.79|136.9|136.75|136.92|136.81|136.88|136.75|6154
1637857740000|2021-11-25 16:29:00|136.92|136.79|136.88|136.75|136.94|136.83|136.88|136.75|1643
1637857750000|2021-11-25 16:29:10|136.94|136.79|136.94|136.83|136.94|136.83|136.94|136.79|42
1637857760000|2021-11-25 16:29:20|136.96|136.87|137|136.87|137|136.87|136.94|136.87|2715
1637857770000|2021-11-25 16:29:30|136.96|136.83|136.96|136.85|136.96|136.85|136.96|136.83|974
1637857780000|2021-11-25 16:29:40|136.92|136.87|136.94|136.79|136.96|136.87|136.92|136.79|4378
1637857790000|2021-11-25 16:29:50|136.96|136.81|136.8|136.65|136.96|136.81|136.8|136.65|1902
1637913930000|2021-11-26 08:05:30|125|122|120.38|120.04|125|124.32|120.38|119.54|750998
1637913940000|2021-11-26 08:05:40|120.36|120.02|119.32|119|120.36|120.02|119.32|119|181382
1637913950000|2021-11-26 08:05:50|119.3|118.74|117.72|117.1|119.3|119.04|117.44|117|255188
1637913960000|2021-11-26 08:06:00|117.56|117.12|118.98|118.46|119.18|119|117.48|117.12|445800
1637913970000|2021-11-26 08:06:10|119.18|118.48|118.9|118.46|119.18|118.7|118.62|118.46|116971
1637913980000|2021-11-26 08:06:20|118.46|118.1|118.14|117.84|118.9|118.5|117.62|117.26|226337
1637913990000|2021-11-26 08:06:30|118.12|117.78|118.56|118.1|118.86|118.3|117.62|117.44|121240
1637914000000|2021-11-26 08:06:40|118.54|117.98|118.74|118.06|119.18|118.8|118.3|117.98|120677
1637914010000|2021-11-26 08:06:50|118.76|119|119.42|119.04|119.68|119.04|118.7|118.14|153734
1637914020000|2021-11-26 08:07:00|119.6|119.06|120.4|119.94|120.52|119.96|119.58|119.06|108023
1637914030000|2021-11-26 08:07:10|120.42|120.16|119.42|119.02|120.42|120.16|119.42|119|251607
1637914040000|2021-11-26 08:07:20|119.36|119|119.28|118.88|119.36|119.02|119.26|118.84|141046
1637914050000|2021-11-26 08:07:30|119.42|119.02|119.8|119.54|119.8|119.56|119.32|119.02|60843
1637914060000|2021-11-26 08:07:40|119.98|119.56|120.44|120.02|120.58|120.18|119.98|119.56|331946
1637914070000|2021-11-26 08:07:50|120.62|120.04|121.12|120.78|121.3|120.88|120.62|120.04|187393
1637914080000|2021-11-26 08:08:00|121.1|120.8|121.2|120.88|121.3|121.1|121.08|120.68|253964
1637914090000|2021-11-26 08:08:10|121.32|120.9|121.02|120.78|121.32|121.2|121.02|120.72|238626
1637914100000|2021-11-26 08:08:20|121.06|120.8|120.2|119.88|121.06|120.88|120.2|119.84|230455
1637914110000|2021-11-26 08:08:30|120.22|120.2|120.2|119.9|120.22|120.2|120.2|119.88|77790
1637914120000|2021-11-26 08:08:40|120.18|120.06|120.06|119.6|120.22|120.06|120.06|119.52|24700
1637914130000|2021-11-26 08:08:50|120.04|119.54|119.86|119.44|120.06|119.56|118.94|118.78|107561
1637914140000|2021-11-26 08:09:00|119.88|119.4|119.8|119.42|120.04|119.88|119.8|119.4|65386
1637914150000|2021-11-26 08:09:10|119.86|119.44|120.66|120.24|120.9|120.46|119.84|119.44|128175
1637914160000|2021-11-26 08:09:20|120.64|120.26|120.46|120.1|120.66|120.48|120.46|120.06|55139
1637914170000|2021-11-26 08:09:30|120.44|120.06|120.42|120.06|120.6|120.38|120.38|120.04|81177
1637914180000|2021-11-26 08:09:40|120.4|120.08|120.24|120|120.46|120.18|120.24|120|45207
1637914190000|2021-11-26 08:09:50|120.22|120.2|120.38|120.16|120.4|120.3|120.18|119.9|79835
1637914200000|2021-11-26 08:10:00|120.46|120.18|120.5|120.3|120.5|120.3|120.4|120.16|31623
1637914210000|2021-11-26 08:10:10|120.52|120.32|122.1|121.7|122.4|121.72|120.52|120.32|241045
1637914220000|2021-11-26 08:10:20|122.08|121.72|121.94|121.62|122.1|121.88|121.94|121.5|48654
1637914230000|2021-11-26 08:10:30|121.92|121.56|121.32|121.06|121.92|121.56|121.24|120.88|128739
1637914240000|2021-11-26 08:10:40|121.3|120.9|120.92|120.62|121.3|121.08|120.82|120.44|127629
1637914250000|2021-11-26 08:10:50|120.9|120.48|120.78|120.56|120.9|120.82|120.74|120.34|212793
1637914260000|2021-11-26 08:11:00|120.76|120.38|121.24|121|121.24|121|120.64|120.32|118613
1637914270000|2021-11-26 08:11:10|121.26|121.02|121.2|120.88|121.42|121.26|121.2|120.76|73861
1637914280000|2021-11-26 08:11:20|121.26|120.9|121.18|121.02|121.3|121.28|121.14|120.8|101186
1637914290000|2021-11-26 08:11:30|121.2|121.22|121.76|121.4|122.1|121.8|121.14|121|151896
1637914300000|2021-11-26 08:11:40|121.74|121.24|122.1|121.84|122.12|121.88|121.72|121.24|94384
1637914310000|2021-11-26 08:11:50|122.06|121.86|122.58|122.18|122.78|122.5|122.04|121.82|101540
1637914320000|2021-11-26 08:12:00|122.56|122.2|122.36|122.04|122.56|122.36|122.16|121.94|329246
1637914330000|2021-11-26 08:12:10|122.32|122.06|121.88|121.66|122.32|122.1|121.88|121.52|59654
1637914340000|2021-11-26 08:12:20|121.82|121.52|121.84|121.58|121.98|121.8|121.78|121.5|76597
1637914350000|2021-11-26 08:12:30|121.86|121.6|121.62|121.44|121.86|121.76|121.62|121.38|135066
1637914360000|2021-11-26 08:12:40|121.6|121.46|121.6|121.48|121.78|121.7|121.6|121.38|78161
1637914370000|2021-11-26 08:12:50|121.62|121.46|121.5|121.32|121.62|121.46|121.5|121.18|70473
1637914380000|2021-11-26 08:13:00|121.52|121.34|121.44|121.28|121.54|121.34|121.44|121.06|21433
1637914390000|2021-11-26 08:13:10|121.48|121.44|121.78|121.58|121.78|121.64|121.42|121.18|100015
1637914400000|2021-11-26 08:13:20|121.82|121.6|121.12|120.88|121.98|121.8|121.06|120.68|249296
1637914410000|2021-11-26 08:13:30|121.1|120.9|120.72|120.52|121.12|120.9|120.64|120.5|71360
1637914420000|2021-11-26 08:13:40|120.74|120.54|120.8|120.56|120.8|120.56|120.74|120.54|42473
1637914430000|2021-11-26 08:13:50|120.78|120.54|120.74|120.56|120.78|120.56|120.74|120.54|59293
1637914440000|2021-11-26 08:14:00|120.8|120.58|120.54|120.34|120.94|120.8|120.54|120.34|192370
1637914450000|2021-11-26 08:14:10|120.52|120.44|120.28|120.08|120.54|120.44|120|119.84|193744
1637914460000|2021-11-26 08:14:20|120.26|120|120.18|120|120.28|120.1|120|119.86|124368
1637914470000|2021-11-26 08:14:30|120.26|120.02|121.3|121.02|121.34|121.02|120.12|119.9|138166
1637914480000|2021-11-26 08:14:40|121.34|121.04|121.98|121.72|121.98|121.84|121.16|120.84|61076
1637914490000|2021-11-26 08:14:50|122|121.74|122.2|121.94|122.22|122.06|122|121.74|40227
1637914500000|2021-11-26 08:15:00|122.14|121.92|122.02|121.78|122.14|122.04|122|121.7|70084
1637914510000|2021-11-26 08:15:10|122|121.7|121.96|121.8|122|121.9|121.72|121.36|96900
1637914520000|2021-11-26 08:15:20|121.98|121.82|121.98|121.76|122.22|122.2|121.98|121.76|84099
1637914530000|2021-11-26 08:15:30|122|121.78|122.24|122.02|122.26|122.08|121.9|121.54|102503
1637914540000|2021-11-26 08:15:40|122.26|122.04|122.18|122.02|122.44|122.06|121.96|121.8|116575
1637914550000|2021-11-26 08:15:50|122.28|121.98|122.02|121.8|122.28|122.14|122.02|121.74|77168
1637914560000|2021-11-26 08:16:00|122.06|121.74|121.82|121.62|122.22|122.2|121.7|121.4|261097
1637914570000|2021-11-26 08:16:10|121.8|121.42|121.92|121.78|121.92|121.82|121.78|121.42|102561
1637914580000|2021-11-26 08:16:20|121.96|121.8|121.96|121.84|122.12|121.98|121.92|121.56|82331
1637914590000|2021-11-26 08:16:30|121.98|121.86|121.52|121.32|122.2|122.04|121.52|121.26|64821
1637914600000|2021-11-26 08:16:40|121.5|121.3|121.28|121.12|121.5|121.44|121.16|121|119739
1637914610000|2021-11-26 08:16:50|121.22|121.04|121.12|121|121.34|121.1|121.12|121|20619
1637914620000|2021-11-26 08:17:00|121.14|121.02|121.16|121.02|121.4|121.32|121.12|121|102199
1637914630000|2021-11-26 08:17:10|121.14|121|121.18|120.94|121.22|121.2|120.94|120.64|358846
1637914640000|2021-11-26 08:17:20|121.06|121.04|120.94|120.7|121.18|121.04|120.94|120.68|10719
1637914650000|2021-11-26 08:17:30|120.96|120.72|121.06|120.9|121.2|120.96|120.96|120.72|39034
1637914660000|2021-11-26 08:17:40|121.08|121.02|121.06|120.88|121.12|121.02|121.04|120.88|55394
1637914670000|2021-11-26 08:17:50|121.04|120.8|120.94|120.78|121.04|120.82|120.92|120.7|65016
1637914680000|2021-11-26 08:18:00|120.98|120.9|121|120.84|121|120.9|120.94|120.76|30573
1637914690000|2021-11-26 08:18:10|121.06|120.9|121.28|121.14|121.48|121.2|121.06|120.9|41311
1637914700000|2021-11-26 08:18:20|121.3|121.26|121.46|121.22|121.48|121.26|121.28|121.04|34204
1637914710000|2021-11-26 08:18:30|121.48|121.24|121.44|121.22|121.52|121.38|121.44|121.2|22481
1637914720000|2021-11-26 08:18:40|121.46|121.2|121.24|121.06|121.48|121.2|121.24|120.98|62986
1637914730000|2021-11-26 08:18:50|121.22|120.98|121.28|121.06|121.34|121.26|121.14|120.84|35768
1637914740000|2021-11-26 08:19:00|121.26|120.98|120.92|120.72|121.26|121.06|120.92|120.66|229872
1637914750000|2021-11-26 08:19:10|120.9|120.68|120.16|120|120.9|120.7|120.14|120|78404
1637914760000|2021-11-26 08:19:20|120.14|120.02|120.56|120.28|120.62|120.32|120.12|120|47847
1637914770000|2021-11-26 08:19:30|120.6|120.34|120.2|120|120.6|120.48|120.14|120|48124
1637914780000|2021-11-26 08:19:40|120.18|119.94|120.1|120|120.2|120.06|120.02|119.84|253740
1637914790000|2021-11-26 08:19:50|120.12|120.02|120.36|120.2|120.48|120.2|120.12|120.02|100002
1637914800000|2021-11-26 08:20:00|120.38|120.5|120.2|119.98|120.52|120.5|120.04|119.84|173645
1637914810000|2021-11-26 08:20:10|120.18|120|119.94|119.76|120.18|120.08|119.66|119.46|92093
1637914820000|2021-11-26 08:20:20|119.92|119.74|119.68|119.52|119.92|119.82|119.54|119.5|54279
1637914830000|2021-11-26 08:20:30|119.7|119.56|119.64|119.46|120.02|119.72|119.6|119.46|44695
1637914840000|2021-11-26 08:20:40|119.62|119.32|119.44|119.28|119.64|119.36|119.44|119.26|16804
1637914850000|2021-11-26 08:20:50|119.46|119.44|119.14|118.84|120.04|120|119.14|118.84|366606
1637914860000|2021-11-26 08:21:00|119.12|118.72|119.56|119.28|119.74|119.4|118.88|118.54|81407
1637914870000|2021-11-26 08:21:10|119.54|119.22|119.38|119.28|119.54|119.3|119.38|119.22|69017
1637914880000|2021-11-26 08:21:20|119.36|119.22|119.46|119.3|119.48|119.36|119.2|119.06|51732
1637914890000|2021-11-26 08:21:30|119.48|119.32|119.36|119.2|119.5|119.34|119.32|119.2|50228
1637914900000|2021-11-26 08:21:40|119.18|119.16|118.96|118.84|119.36|119.24|118.94|118.78|271649
1637914910000|2021-11-26 08:21:50|118.94|118.78|119.12|118.78|119.32|119.2|118.78|118.58|248132
1637914920000|2021-11-26 08:22:00|119.1|118.84|118.92|118.62|119.1|118.84|118.62|118.32|65757
1637914930000|2021-11-26 08:22:10|118.9|118.64|118.92|118.72|118.94|118.8|118.72|118.48|105699
1637914940000|2021-11-26 08:22:20|118.86|118.62|118.92|118.68|118.96|118.74|118.8|118.62|46767
1637914950000|2021-11-26 08:22:30|118.9|118.7|118.44|118.16|118.94|118.7|118.44|118.14|168997
1637914960000|2021-11-26 08:22:40|118.46|118.24|118.42|118.24|118.66|118.44|118.42|118.08|96244
1637914970000|2021-11-26 08:22:50|118.4|118.1|118.42|118.22|118.42|118.22|118.38|118.1|24830
1637914980000|2021-11-26 08:23:00|118.44|118.24|118.94|118.78|118.96|118.78|118.44|118.24|63717
1637914990000|2021-11-26 08:23:10|118.96|119|119.04|118.82|119.36|119.2|118.96|118.76|161046
1637915000000|2021-11-26 08:23:20|119.06|118.86|119.34|119.14|119.36|119.14|119.06|118.86|53697
1637915010000|2021-11-26 08:23:30|119.36|119.16|119|118.82|119.36|119.18|119|118.8|83150
1637915020000|2021-11-26 08:23:40|119.02|118.88|118.88|118.7|119.24|118.98|118.88|118.7|69297
1637915030000|2021-11-26 08:23:50|118.84|118.64|118.46|118.34|118.84|118.64|118.42|118.2|29122
1637915040000|2021-11-26 08:24:00|118.44|118.36|118.52|118.34|118.54|118.36|118.16|117.84|129823
1637915050000|2021-11-26 08:24:10|118.5|118.32|118.48|118.36|118.5|118.36|118.38|118.1|76535
1637915060000|2021-11-26 08:24:20|118.5|118.38|118.86|118.72|119.06|119|118.48|118.38|118962
1637915070000|2021-11-26 08:24:30|118.88|118.74|119.02|118.84|119.18|118.9|118.84|118.72|55798
1637915080000|2021-11-26 08:24:40|119.04|118.86|119.16|118.9|119.18|118.9|119.04|118.86|50264
1637915090000|2021-11-26 08:24:50|119.22|118.92|119.3|119.16|119.76|119.54|119.22|118.92|30908
1637915100000|2021-11-26 08:25:00|119.32|119.08|119.46|119.34|119.48|119.34|119.06|118.96|63119
1637915110000|2021-11-26 08:25:10|119.44|119.32|119.04|118.92|119.44|119.36|119.04|118.78|53597
1637915120000|2021-11-26 08:25:20|119.02|118.78|119.06|118.98|119.2|119.02|118.94|118.74|37715
1637915130000|2021-11-26 08:25:30|119.04|119|118.8|118.7|119.06|119|118.8|118.58|34995
1637915140000|2021-11-26 08:25:40|118.82|118.72|119.22|119.04|119.36|119.06|118.8|118.72|85726
1637915150000|2021-11-26 08:25:50|119.34|119.08|119.04|118.9|119.36|119.12|119.02|118.86|55814
1637915160000|2021-11-26 08:26:00|119.02|118.92|118.98|118.84|119.1|119.06|118.92|118.82|129518
1637915170000|2021-11-26 08:26:10|119|118.9|119.38|119.16|119.48|119.42|118.9|118.9|202380
1637915180000|2021-11-26 08:26:20|119.36|119.18|120|119.92|120.16|119.92|119.3|119.18|112500
1637915190000|2021-11-26 08:26:30|119.98|119.9|120.02|119.92|120.3|120.06|119.74|119.54|177883
1637915200000|2021-11-26 08:26:40|120.04|120.04|120.16|120.06|120.5|120.34|120.04|119.92|212525
1637915210000|2021-11-26 08:26:50|120.12|120.04|120.48|120.34|120.76|120.42|120.1|119.96|229178
1637915220000|2021-11-26 08:27:00|120.46|120.32|120.02|119.8|120.46|120.32|119.92|119.76|233425
1637915230000|2021-11-26 08:27:10|120.04|119.86|120.22|120.06|120.22|120.06|119.7|119.5|117733
1637915240000|2021-11-26 08:27:20|120.24|120.04|120.32|120.16|120.38|120.16|120.12|119.98|43851
1637915250000|2021-11-26 08:27:30|120.3|120.18|120.32|120.2|120.32|120.2|120.3|120.18|25337
1637915260000|2021-11-26 08:27:40|120.38|120.22|121.42|121.06|121.44|121.1|120.38|120.22|74449
1637915270000|2021-11-26 08:27:50|121.44|121.08|121.3|121.16|121.6|121.36|121.26|121.08|70856
1637915280000|2021-11-26 08:28:00|121.26|121.14|121.2|121|121.3|121.16|120.96|120.8|117902
1637915290000|2021-11-26 08:28:10|121.18|120.94|120.98|120.88|121.18|121|120.86|120.7|153037
1637915300000|2021-11-26 08:28:20|121|121|120.84|120.66|121.16|121.02|120.82|120.56|85911
1637915310000|2021-11-26 08:28:30|120.82|120.68|120.94|120.84|121.04|120.94|120.78|120.56|170680
1637915320000|2021-11-26 08:28:40|120.96|120.94|121.1|120.96|121.12|121.02|120.96|120.84|76677
1637915330000|2021-11-26 08:28:50|121.12|121.2|121.12|121|121.36|121.2|121.1|120.9|105711
1637915340000|2021-11-26 08:29:00|121.14|121.02|121.32|121.24|121.36|121.24|121.1|120.9|69741
1637915350000|2021-11-26 08:29:10|121.3|121.12|121.12|120.94|121.3|121.22|121|120.92|55216
1637915360000|2021-11-26 08:29:20|121.14|120.96|120.9|120.78|121.18|120.98|120.9|120.68|10195
1637915370000|2021-11-26 08:29:30|120.88|120.76|121.2|121.12|121.22|121.2|120.76|120.58|86484
1637915380000|2021-11-26 08:29:40|121.18|121.08|121.16|121.04|121.48|121.14|121.1|120.86|102106
1637915390000|2021-11-26 08:29:50|121.14|120.92|121.18|121.1|121.3|121.14|121.08|120.92|22778
1637915400000|2021-11-26 08:30:00|121.14|121.08|121.04|120.9|121.18|121.08|120.74|120.58|147001
1637915410000|2021-11-26 08:30:10|121.06|120.92|120.86|120.7|121.1|121.02|120.84|120.68|66079
1637915420000|2021-11-26 08:30:20|120.84|120.68|120.72|120.6|120.84|120.7|120.56|120.4|131975
1637915430000|2021-11-26 08:30:30|120.7|120.56|120.76|120.62|120.76|120.62|120.62|120.52|46715
1637915440000|2021-11-26 08:30:40|120.78|120.66|120.7|120.52|121.06|121|120.64|120.42|147238
1637915450000|2021-11-26 08:30:50|120.68|120.5|120.82|120.7|120.92|120.76|120.56|120.4|161061
1637915460000|2021-11-26 08:31:00|120.84|120.74|121.2|121.06|121.26|121.06|120.82|120.74|124860
1637915470000|2021-11-26 08:31:10|121.18|121|121.18|121.02|121.32|121.3|121|120.88|115451
1637915480000|2021-11-26 08:31:20|121.2|120.96|121.12|121.02|121.2|121.02|121.04|120.92|46832
1637915490000|2021-11-26 08:31:30|121.2|121.04|121.1|121|121.28|121.12|121|120.98|70305
1637915500000|2021-11-26 08:31:40|121.12|120.98|120.94|120.84|121.12|121.06|120.84|120.58|120511
1637915510000|2021-11-26 08:31:50|120.92|120.82|120.98|120.88|121.06|120.94|120.86|120.74|187012
1637915520000|2021-11-26 08:32:00|120.96|120.92|121.02|120.82|121.48|121.34|120.96|120.8|825403
1637915530000|2021-11-26 08:32:10|121.14|121.22|121.46|121.34|121.62|121.46|121.14|121.22|130839
1637915540000|2021-11-26 08:32:20|121.44|121.36|121.6|121.46|121.64|121.46|121.42|121.36|64303
1637915550000|2021-11-26 08:32:30|121.62|121.5|121.98|121.9|122.08|122|121.62|121.5|254084
1637915560000|2021-11-26 08:32:40|121.96|121.82|122.12|122.02|122.24|122.02|121.96|121.82|110073
1637915570000|2021-11-26 08:32:50|122.16|122.06|122.62|122.48|122.72|122.48|122.16|122.06|74134
1637915580000|2021-11-26 08:33:00|122.6|122.46|122.36|122.26|123|122.88|122.36|122.18|138099
1637915590000|2021-11-26 08:33:10|122.34|122.16|122.12|121.94|122.34|122.16|122.12|121.9|30585
1637915600000|2021-11-26 08:33:20|122.1|121.92|122.18|121.98|122.18|122.06|122.06|121.92|54839
1637915610000|2021-11-26 08:33:30|122.16|121.96|122.16|122.02|122.34|122.18|121.88|121.7|193429
1637915620000|2021-11-26 08:33:40|122.14|122|122.52|122.4|122.56|122.4|122.14|122|122553
1637915630000|2021-11-26 08:33:50|122.5|122.42|122.46|122.34|122.54|122.42|122.44|122.34|28010
1637915640000|2021-11-26 08:34:00|122.44|122.32|122.24|122.1|122.46|122.34|122.24|122.02|28458
1637915650000|2021-11-26 08:34:10|122.22|122.06|121.74|121.58|122.4|122.38|121.74|121.52|104727
1637915660000|2021-11-26 08:34:20|121.72|121.56|121.62|121.46|121.72|121.64|121.44|121.28|130365
1637915670000|2021-11-26 08:34:30|121.64|121.68|121.54|121.4|121.78|121.68|121.54|121.38|73756
1637915680000|2021-11-26 08:34:40|121.52|121.34|121.48|121.34|121.54|121.42|121.48|121.34|10149
1637915690000|2021-11-26 08:34:50|121.5|121.36|121.08|120.92|121.52|121.4|121.08|120.88|44312
1637915700000|2021-11-26 08:35:00|121.06|120.86|120.68|120.46|121.12|120.88|120.66|120.4|52747
1637915710000|2021-11-26 08:35:10|120.66|120.56|120.92|120.82|121.46|121.2|120.6|120.56|248515
1637915720000|2021-11-26 08:35:20|120.98|120.84|121.02|120.9|121.18|120.96|120.78|120.68|196187
1637915730000|2021-11-26 08:35:30|121.04|121.08|120.92|120.74|121.18|121.14|120.92|120.74|362561
1637915740000|2021-11-26 08:35:40|120.9|120.76|120.98|120.84|121.14|121.02|120.88|120.74|177643
1637915750000|2021-11-26 08:35:50|120.96|120.86|120.92|120.76|120.96|120.92|120.8|120.72|94162
1637915760000|2021-11-26 08:36:00|120.9|120.72|121.14|121|121.3|121.12|120.86|120.72|161370
1637915770000|2021-11-26 08:36:10|121.18|121.08|121.1|120.86|121.18|121.08|120.78|120.6|160238
1637915780000|2021-11-26 08:36:20|121.12|120.9|121.42|121.26|121.46|121.36|121.12|120.9|125256
1637915790000|2021-11-26 08:36:30|121.4|121.24|121.36|121.28|121.4|121.28|121.2|121.1|84747
1637915800000|2021-11-26 08:36:40|121.38|121.22|121.82|121.68|121.88|121.7|121.38|121.22|114475
1637915810000|2021-11-26 08:36:50|121.8|121.72|121.68|121.56|121.82|121.72|121.6|121.44|133060
1637915820000|2021-11-26 08:37:00|121.7|121.68|121.74|121.56|122.14|122.08|121.68|121.54|205664
1637915830000|2021-11-26 08:37:10|121.72|121.54|121.14|121|121.72|121.54|121.14|121|42256
1637915840000|2021-11-26 08:37:20|121.08|120.96|121.06|120.92|121.26|121.18|120.88|120.7|222795
1637915850000|2021-11-26 08:37:30|121.08|121|120.92|120.78|121.16|121|120.8|120.62|161768
1637915860000|2021-11-26 08:37:40|120.88|120.76|120.7|120.6|120.88|120.8|120.56|120.44|324084
1637915870000|2021-11-26 08:37:50|120.68|120.58|120.86|120.78|121|120.84|120.56|120.36|164520
1637915880000|2021-11-26 08:38:00|120.92|120.8|120.94|120.8|121.06|120.96|120.88|120.8|90989
1637915890000|2021-11-26 08:38:10|120.92|120.82|120.96|120.86|120.98|120.92|120.92|120.8|4621
1637915900000|2021-11-26 08:38:20|120.98|120.88|121.08|120.96|121.08|121|120.96|120.88|33148
1637915910000|2021-11-26 08:38:30|121.16|121|121.12|121|121.4|121.2|121.08|121|127933
1637915920000|2021-11-26 08:38:40|121.1|120.96|121.2|121.04|121.22|121.04|120.98|120.82|72299
1637915930000|2021-11-26 08:38:50|121.18|121.08|121.06|120.92|121.18|121.08|121|120.84|52227
1637915940000|2021-11-26 08:39:00|121.04|120.88|120.84|120.72|121.04|120.88|120.78|120.6|125320
1637915950000|2021-11-26 08:39:10|120.82|120.7|121.52|121.3|121.62|121.5|120.8|120.7|185138
1637915960000|2021-11-26 08:39:20|121.5|121.32|121.74|121.58|121.76|121.62|121.5|121.32|65648
1637915970000|2021-11-26 08:39:30|121.72|121.54|121.78|121.66|121.84|121.7|121.72|121.54|20264
1637915980000|2021-11-26 08:39:40|121.84|121.64|121.72|121.54|121.84|121.64|121.72|121.54|19783
1637915990000|2021-11-26 08:39:50|121.7|121.52|121.46|121.3|121.7|121.52|121.42|121.28|85893
1637916000000|2021-11-26 08:40:00|121.44|121.28|121.4|121.26|121.48|121.3|121.4|121.2|30322
1637916010000|2021-11-26 08:40:10|121.38|121.24|121.42|121.28|121.44|121.28|121.32|121.18|63692
1637916020000|2021-11-26 08:40:20|121.44|121.3|122.12|121.9|122.14|122.06|121.42|121.3|124223
1637916030000|2021-11-26 08:40:30|122.1|121.92|122.04|121.92|122.1|121.96|122.04|121.86|87133
1637916040000|2021-11-26 08:40:40|122.06|121.86|122.04|121.84|122.06|121.96|121.96|121.8|62261
1637916050000|2021-11-26 08:40:50|122.02|121.86|121.84|121.78|122.02|121.92|121.62|121.44|339137
1637916060000|2021-11-26 08:41:00|121.82|121.76|121.52|121.36|121.82|121.76|121.52|121.3|55928
1637916070000|2021-11-26 08:41:10|121.5|121.34|121.82|121.7|121.84|121.72|121.48|121.3|72889
1637916080000|2021-11-26 08:41:20|121.84|121.72|121.92|121.74|122.06|121.92|121.84|121.72|66893
1637916090000|2021-11-26 08:41:30|121.9|121.72|122.06|121.92|122.06|121.94|121.88|121.72|48711
1637916100000|2021-11-26 08:41:40|122.04||122.02||122.04||122||43942
1637916110000|2021-11-26 08:41:50|122|121.9|122.42|122.24|122.44|122.24|122|121.9|54080
1637916120000|2021-11-26 08:42:00|122.4|122.2|122.26|122.14|122.4|122.24|122.26|122.14|40442
1637916130000|2021-11-26 08:42:10|122.24|122.16|122.46|122.32|122.58|122.48|122.24|122.16|77964
1637916140000|2021-11-26 08:42:20|122.44|122.22|122.48|122.3|122.62|122.48|122.42|122.22|63670
1637916150000|2021-11-26 08:42:30|122.5|122.32|122.82|122.74|122.86|122.74|122.48|122.32|59767
1637916160000|2021-11-26 08:42:40||122.76||122.76||122.76||122.76|17706
1637916170000|2021-11-26 08:42:50|122.96|122.78|122.96|122.8|122.98|122.8|122.8|122.56|40374
1637916180000|2021-11-26 08:43:00|122.98||122.94||123||122.94||23742
1637916190000|2021-11-26 08:43:10|122.92|122.74|122.78|122.74|122.92|122.74|122.72|122.4|110523
1637916200000|2021-11-26 08:43:20|122.76|122.58|123.3|123.2|123.48|123.28|122.72|122.48|71945
1637916210000|2021-11-26 08:43:30|123.28|123.18|123.54|123.34|123.6|123.58|123.14|123.02|117862
1637916220000|2021-11-26 08:43:40|123.52|123.32|123.24|123.1|123.74|123.6|123.24|123.08|195095
1637916230000|2021-11-26 08:43:50|123.22|123.08|123.18|123.06|123.32|123.24|123.06|122.82|77466
1637916240000|2021-11-26 08:44:00|123.16|123.04|122.8|122.66|123.16|123.04|122.8|122.52|109625
1637916250000|2021-11-26 08:44:10|122.84|122.68|122.94|122.84|122.98|122.9|122.82|122.64|96185
1637916260000|2021-11-26 08:44:20|122.98|122.86|123.28|123.08|123.36|123.32|122.94|122.74|640902
1637916270000|2021-11-26 08:44:30|123.26|123.1|123.06|122.9|123.26|123.1|123.06|122.86|54037
1637916280000|2021-11-26 08:44:40|123.04|122.86|122.98|122.86|123.04|122.86|122.88|122.76|86926
1637916290000|2021-11-26 08:44:50|123|122.9|123.76|123.52|123.78|123.52|123|122.9|70813
1637916300000|2021-11-26 08:45:00|123.72|123.54|124.02|123.9|124.3|123.96|123.7|123.54|220940
1637916310000|2021-11-26 08:45:10|124|123.88|123.76|123.54|124.24|123.9|123.76|123.54|72820
1637916320000|2021-11-26 08:45:20|123.74|123.52|123.68|123.56|125|123.72|123.34|123.12|333580
1637916330000|2021-11-26 08:45:30|123.82|123.58|124.34|123.86|125|123.86|123.68|123.54|148869
1637916340000|2021-11-26 08:45:40|124.32|123.88|123.7|123.56|124.32|124|123.7|123.56|54387
1637916350000|2021-11-26 08:45:50|123.68|123.78|124.68|124.02|125|124.02|123.68|123.56|469001
1637916360000|2021-11-26 08:46:00|124.38|124.04|123.9|123.66|125|124.22|123.86|123.56|244140
1637916370000|2021-11-26 08:46:10|123.88|123.62|124.38|124.14|125|124.24|123.76|123.6|304384
1637916380000|2021-11-26 08:46:20|124.36|124.1|123.7|123.62|125|124.18|123.7|123.62|215035
1637916390000|2021-11-26 08:46:30|123.68|123.54|123.76|123.56|123.76|123.62|123.62|123.44|77506
1637916400000|2021-11-26 08:46:40|123.74|123.54|123.5|123.32|123.8|123.54|123.4|123.12|53779
1637916410000|2021-11-26 08:46:50|123.48|123.28|123.46|123.3|123.6|123.46|123.42|123.28|86736
1637916420000|2021-11-26 08:47:00|123.48|123.32|123.72|123.46|123.74|123.46|123.48|123.32|27304
1637916430000|2021-11-26 08:47:10|123.7|123.54|123.14|123|123.7|123.54|123.14|123|91169
1637916440000|2021-11-26 08:47:20|123.12|122.98|123.26|123.14|123.52|123.24|122.84|122.62|112346
1637916450000|2021-11-26 08:47:30|123.24|123.12|123.74|123.56|123.74|123.56|123.24|123.08|45372
1637916460000|2021-11-26 08:47:40|123.84|123.58|124.02|123.84|124.06|123.86|123.84|123.58|38768
1637916470000|2021-11-26 08:47:50|124.14|124.02|124.46|124.32|124.62|124.36|124.12|123.84|65181
1637916480000|2021-11-26 08:48:00|124.44|124.3|124.04|123.9|124.46|124.32|124.04|123.9|76539
1637916490000|2021-11-26 08:48:10|124.02|123.78|124.22|124.06|124.26|124.06|123.86|123.58|77968
1637916500000|2021-11-26 08:48:20|124.16|123.98|124.1|123.9|124.16|124.06|124|123.88|88956
1637916510000|2021-11-26 08:48:30|124.08|123.88|124.18|123.98|124.26|123.98|124|123.86|103446
1637916520000|2021-11-26 08:48:40|124.22|123.96|124.26|124.06|124.26|124.2|124.14|123.96|62522
1637916530000|2021-11-26 08:48:50|124.24|124.04|124.26|124.06|124.64|124.48|124.18|124.02|91068
1637916540000|2021-11-26 08:49:00|124.24|124.02|123.9|123.76|124.24|124.06|123.88|123.72|19722
1637916550000|2021-11-26 08:49:10|123.88|123.68|123.6|123.4|123.88|123.68|123.56|123.3|26736
1637916560000|2021-11-26 08:49:20|123.58|123.3|123.54|123.34|123.64|123.4|123.52|123.3|26356
1637916570000|2021-11-26 08:49:30|123.52|123.38|123.88|123.74|123.96|123.78|123.52|123.38|95497
1637916580000|2021-11-26 08:49:40|123.9|123.82|124.22|124.12|124.42|124.12|123.9|123.82|55436
1637916590000|2021-11-26 08:49:50|124.24|124.14|124.3|124.14|124.5|124.28|124.24|124.12|54061
1637916600000|2021-11-26 08:50:00||124.12||124.14||124.14||124.12|29476
1637916610000|2021-11-26 08:50:10|124.28|124.12|124.1|124|124.28|124.12|124.06|123.78|58717
1637916620000|2021-11-26 08:50:20|124.08|123.9|124.42|124.2|124.46|124.22|123.86|123.76|176177
1637916630000|2021-11-26 08:50:30|124.4|124.24|124.68|124.54|124.76|124.56|124.38|124.24|19704
1637916640000|2021-11-26 08:50:40|124.72|124.56|124.88|124.74|124.88|124.74|124.72|124.56|119247
1637916650000|2021-11-26 08:50:50|124.92|124.78|124.94|124.8|125|124.98|124.9|124.78|64696
1637916660000|2021-11-26 08:51:00|124.92|124.78|124.92|124.74|124.98|124.78|124.74|124.44|78256
1637916670000|2021-11-26 08:51:10|124.9|124.76|124.98|124.92|125|124.94|124.88|124.76|75575
1637916680000|2021-11-26 08:51:20|124.96|124.9|124.98|124.92|125|124.92|124.92|124.82|98530
1637916690000|2021-11-26 08:51:30|124.96|124.9|124.86|124.8|124.96|124.92|124.86|124.7|48626
1637916700000|2021-11-26 08:51:40|124.88|124.82|124.98|124.86|125|124.94|124.88|124.78|52410
1637916710000|2021-11-26 08:51:50|125|124.88|125.16|125.08|125.22|125.08|124.92|124.82|659211
1637916720000|2021-11-26 08:52:00|125.42|125.1|124.62|124.5|125.66|125.34|124.62|124.48|258157
1637916730000|2021-11-26 08:52:10|124.6|124.48|124.44|124.3|124.6|124.48|124.26|124.12|76700
1637916740000|2021-11-26 08:52:20|124.48|124.32|124.3|124.14|124.52|124.46|124.06|124|180806
1637916750000|2021-11-26 08:52:30|124.26|124.16|124.34|124.22|124.34|124.22|124.2|124.1|58443
1637916760000|2021-11-26 08:52:40|124.36|124.2|124.52|124.36|124.58|124.38|124.36|124.2|63319
1637916770000|2021-11-26 08:52:50|124.5|124.38|124.76|124.64|124.88|124.64|124.44|124.32|43853
1637916780000|2021-11-26 08:53:00|124.86|124.66|124.98|124.78|125|124.8|124.86|124.64|23724
1637916790000|2021-11-26 08:53:10|124.92|124.76|124.78|124.58|125.1|124.9|124.78|124.58|55248
1637916800000|2021-11-26 08:53:20|124.76|124.54|124.58|124.46|124.76|124.54|124.58|124.46|102868
1637916810000|2021-11-26 08:53:30|124.45|124.26|124.59|124.38|124.67|124.48|124.43|124.24|37035
1637916820000|2021-11-26 08:53:40|124.57|124.34|124.41|124.24|124.57|124.38|124.39|124.24|8491
1637916830000|2021-11-26 08:53:50|124.77|124.6|124.61|124.42|124.79|124.62|124.51|124.36|20708
1637916840000|2021-11-26 08:54:00|124.69|124.5|124.97|124.76|125.01|124.76|124.69|124.5|11656
1637916850000|2021-11-26 08:54:10|124.99|124.78|125.27|125.02|125.29|125.08|124.95|124.7|2618
1637916860000|2021-11-26 08:54:20|125.23|125.04|125.09|124.94|125.23|125.04|125.09|124.92|1805
1637916870000|2021-11-26 08:54:30|125.15|124.96|125.21|125.08|125.21|125.08|125.15|124.96|6606
1637916880000|2021-11-26 08:54:40|125.43|125.22|125.55|125.38|125.55|125.38|125.43|125.22|3844
1637916890000|2021-11-26 08:54:50|||||||||200
1637916900000|2021-11-26 08:55:00|125.67|125.4|125.77|125.58|125.91|125.7|125.67|125.4|3034
1637916910000|2021-11-26 08:55:10|125.83|125.74|126.11|125.92|126.25|125.92|125.83|125.74|6147
1637916920000|2021-11-26 08:55:20|126.09|125.8|126.19|126.02|126.23|126.04|126.03|125.8|2001
1637916930000|2021-11-26 08:55:30|126.17|125.98|126.27|126.1|126.39|126.12|126.13|125.98|5290
1637916940000|2021-11-26 08:55:40|126.45|126.24|126.39|126.2|126.49|126.3|126.39|126.2|6403
1637916950000|2021-11-26 08:55:50|126.49|126.3|126.55|126.3|126.55|126.3|126.49|126.3|4391
1637916960000|2021-11-26 08:56:00|126.53|126.34|126.37|126.14|126.53|126.34|126.37|126.14|3570
1637916970000|2021-11-26 08:56:10|126.35|126.16|126.31|126.1|126.51|126.26|126.31|126.1|5307
1637916980000|2021-11-26 08:56:20|126.33|126.18|126.47|126.22|126.51|126.22|126.33|126.18|550
1637916990000|2021-11-26 08:56:30|126.45|126.24|126.45|126.24|126.45|126.24|126.45|126.24|0
1637917000000|2021-11-26 08:56:40|126.41|126.2|126.99|126.74|126.99|126.74|126.41|126.2|6528
1637917010000|2021-11-26 08:56:50|126.85|126.76|127.15|126.9|127.47|127.14|126.85|126.7|9451
1637917020000|2021-11-26 08:57:00|127.33|126.92|127.15|126.98|127.37|127.12|127.15|126.9|6901
1637917030000|2021-11-26 08:57:10|127.37|127.12|127.37|127.14|127.37|127.14|127.35|127.12|4811
1637917040000|2021-11-26 08:57:20|127.79|127.42|127.33|127.1|127.79|127.42|127.33|127.1|5633
1637917050000|2021-11-26 08:57:30|127.29|127.02|127.35|127.1|127.47|127.26|127.25|127|21264
1637917060000|2021-11-26 08:57:40|127.33|127.12|127.05|126.82|127.33|127.12|127.05|126.82|2718
1637917070000|2021-11-26 08:57:50|126.93|126.66|126.83|126.66|127.05|126.8|126.83|126.64|5713
1637917080000|2021-11-26 08:58:00|126.49|126.18|126.67|126.4|126.67|126.4|126.43|126.02|44771
1637917090000|2021-11-26 08:58:10|126.63|126.46|126.45|126.24|126.69|126.46|126.45|126.24|5846
1637917100000|2021-11-26 08:58:20|126.51|126.28|126.05|125.92|126.51|126.28|126.05|125.92|15799
1637917110000|2021-11-26 08:58:30|125.95|125.4|125.75|125.44|125.95|125.48|125.67|125.4|1344
1637917120000|2021-11-26 08:58:40|126.47|125.76|126.23|125.92|126.47|125.92|126.15|125.76|6909
1637917130000|2021-11-26 08:58:50||125.94||125.98||125.98||125.94|1500
1637917140000|2021-11-26 08:59:00|126.21||126.21||126.21||126.21||0
1637917150000|2021-11-26 08:59:10|126.17|125.96|126.29|125.98|126.29|126.02|126.11|125.92|6622
1637917160000|2021-11-26 08:59:20|126.27|126|126.29|126.06|126.31|126.06|126.27|126|3171
1637917170000|2021-11-26 08:59:30|126.42|126.1|126.51|126.3|126.53|126.3|126.42|126.1|2990
1637917180000|2021-11-26 08:59:40|126.87|126.22|127.35|127.06|127.41|127.06|126.87|126.22|8903
1637917190000|2021-11-26 08:59:50|127.29|127.32|127.77|127.42|127.87|127.42|127.29|127.32|13688
1637917200000|2021-11-26 09:00:00|127.51|127.28|127.43|127.12|127.63|127.3|127.17|126.88|8951
1637917210000|2021-11-26 09:00:10|127.41|127.3|127.67|127.44|127.73|127.5|127.39|127.04|46470
1637917220000|2021-11-26 09:00:20|127.71|127.46|127.55|127.22|127.71|127.46|127.45|127.2|13416
1637917230000|2021-11-26 09:00:30|127.53|127.2|127.35|127.12|127.53|127.2|127.35|127.12|3325
1637917240000|2021-11-26 09:00:40|127.3|127|127.09|126.72|127.3|127|127.05|126.56|1560
1637917250000|2021-11-26 09:00:50|127.05|126.64|126.79|126.54|127.05|126.64|126.69|126.48|2728
1637917260000|2021-11-26 09:01:00|126.77|126.5|126.49|126.24|126.81|126.5|126.49|126.24|12245
1637917270000|2021-11-26 09:01:10|126.45|126.22|126.61|126.34|126.87|126.34|126.29|126.02|12881
1637917280000|2021-11-26 09:01:20|126.59|126.36|126.41|126.22|126.59|126.36|126.41|126.22|6826
1637917290000|2021-11-26 09:01:30|126.39|126.14|126.43|126.16|126.78|126.4|126.31|126.14|9022
1637917300000|2021-11-26 09:01:40|126.39||126.35||126.39||126.35||204
1637917310000|2021-11-26 09:01:50|126.33|126.14|126.47|126.28|126.47|126.28|126.33|126.14|8134
1637917320000|2021-11-26 09:02:00|126.43|126.18|126.39|126.18|126.43|126.18|126.37|126.18|2664
1637917330000|2021-11-26 09:02:10|126.37|126.14|126.29|126.14|126.37|126.14|126.27|126.14|7320
1637917340000|2021-11-26 09:02:20|126.33|126.16|126.27|126.16|126.33|126.16|126.27|126.14|3409
1637917350000|2021-11-26 09:02:30|126.31|126.18|126.41|126.18|126.47|126.18|126.31|126.18|3553
1637917360000|2021-11-26 09:02:40|126.31|126.16|125.85|125.46|126.31|126.16|125.85|125.46|5715
1637917370000|2021-11-26 09:02:50|125.77|125.5|125.91|125.62|126.07|125.62|125.75|125.48|5447
1637917380000|2021-11-26 09:03:00|125.83|125.56|125.63|125.38|125.83|125.56|125.47|125.14|5628
1637917390000|2021-11-26 09:03:10|125.73|125.4|125.71|125.44|125.73|125.44|125.67|125.4|1705
1637917400000|2021-11-26 09:03:20|125.63|125.42|125.79|125.5|125.81|125.5|125.53|125.28|11169
1637917410000|2021-11-26 09:03:30|125.81|125.58|125.83|125.62|126.13|125.62|125.75|125.56|6899
1637917420000|2021-11-26 09:03:40|125.77|125.56|125.79|125.56|125.83|125.58|125.75|125.56|5350
1637917430000|2021-11-26 09:03:50|125.81|125.58|126.03|125.72|126.17|125.88|125.81|125.52|21879
1637917440000|2021-11-26 09:04:00|126.01|125.8|126.47|126.08|126.47|126.08|126.01|125.8|7945
1637917450000|2021-11-26 09:04:10|126.69|126.2|126.61|126.38|126.81|126.48|126.61|126.2|29287
1637917460000|2021-11-26 09:04:20|126.68|126.4|127.13|126.78|127.21|126.78|126.68|126.4|25226
1637917470000|2021-11-26 09:04:30|127.15|126.82|127.29|127|127.55|127.04|127.15|126.82|9924
1637917480000|2021-11-26 09:04:40|127.3|127.04|127.53|127.44|127.77|127.44|127.3|127.04|12489
1637917490000|2021-11-26 09:04:50|127.69|127.46|127.8|127.57|127.86|127.57|127.66|127.41|2478
1637917500000|2021-11-26 09:05:00|127.85|127.62|127.48|127.27|127.85|127.62|127.48|127.27|2958
1637917510000|2021-11-26 09:05:10|127.4|127.22|126.74|126.43|127.4|127.22|126.74|126.43|13259
1637917520000|2021-11-26 09:05:20|126.7|126.31|126.58|126.31|126.7|126.31|126.58|126.31|543
1637917530000|2021-11-26 09:05:30|126.54||126.54||126.54||126.54||0
1637917540000|2021-11-26 09:05:40|126.52|126.35|126.42|126.19|126.64|126.35|126.42|126.15|1619
1637917550000|2021-11-26 09:05:50|126.4||126.4||126.4||126.4||0
1637917560000|2021-11-26 09:06:00|126.42|126.12|126.32|126.01|126.42|126.12|126.32|126.01|11621
1637917570000|2021-11-26 09:06:10|126.3|126.09|126.52|126.21|126.52|126.21|126.28|126.09|881
1637917580000|2021-11-26 09:06:20|126.5|126.11|126.37|126.26|126.5|126.26|126.37|126.09|14384
1637917590000|2021-11-26 09:06:30|126.27|126|125.96|125.73|126.27|126|125.96|125.73|4190
1637917600000|2021-11-26 09:06:40|125|124.67|124.96|124.83|125|124.83|124.88|124.67|28218
1637917610000|2021-11-26 09:06:50|124.9|124.82|124.5|124.27|124.9|124.82|124.5|124.27|26355
1637917620000|2021-11-26 09:07:00|124.4|124.15|124.3|124.13|124.4|124.15|124|123.79|33550
1637917630000|2021-11-26 09:07:10|124.36|124.21|124.12|123.91|124.48|124.25|124.12|123.85|18889
1637917640000|2021-11-26 09:07:20|124.08|123.87|123.8|123.51|124.08|123.87|123.68|123.41|28166
1637917650000|2021-11-26 09:07:30|123.84|123.57|124.42|124.15|124.46|124.17|123.84|123.57|9778
1637917660000|2021-11-26 09:07:40|124.4|124.17|124.4|124.15|124.4|124.17|124.24|124.01|22900
1637917670000|2021-11-26 09:07:50|124.42|124.33|124.46|124.19|124.76|124.49|124.42|124.19|13148
1637917680000|2021-11-26 09:08:00|124.42|124.21|124.84|124.57|124.84|124.57|124.4|124.19|12613
1637917690000|2021-11-26 09:08:10|124.74|124.51|124.8|124.55|124.82|124.55|124.74|124.49|8389
1637917700000|2021-11-26 09:08:20|124.9|124.67|125.14|124.87|125.14|124.89|124.9|124.67|10184
1637917710000|2021-11-26 09:08:30|125.08|124.89|125.56|125.21|125.56|125.25|125.06|124.87|50646
1637917720000|2021-11-26 09:08:40|125.64|125.27|125.88|125.65|125.96|125.65|125.64|125.27|5761
1637917730000|2021-11-26 09:08:50|125.56|125.27|125.4|125.29|125.56|125.29|125.38|125.11|3302
1637917740000|2021-11-26 09:09:00|125.5|125.39|125.9|125.71|126.06|125.71|125.5|125.39|24365
1637917750000|2021-11-26 09:09:10|125.76|125.6|125.5|125.31|125.76|125.6|125.5|125.29|5631
1637917760000|2021-11-26 09:09:20|125.48|125.27|125.42|125.21|125.48|125.27|125.4|125.17|6827
1637917770000|2021-11-26 09:09:30|125.36|125.15|125.3|125.13|125.36|125.15|125.3|125.13|883
1637917780000|2021-11-26 09:09:40|125.1|125.09|124.82|124.55|125.1|125.09|124.82|124.55|11080
1637917790000|2021-11-26 09:09:50|124.86|124.67|124.86|124.63|124.86|124.67|124.84|124.61|2041
1637917800000|2021-11-26 09:10:00|125|124.68|125.08|124.87|125.24|124.99|124.9|124.67|7179
1637917810000|2021-11-26 09:10:10|125.1|124.89|125.2|124.95|125.2|124.95|125.1|124.89|1865
1637917820000|2021-11-26 09:10:20|125.18|124.88|125.06|124.83|125.18|124.88|125.06|124.83|1500
1637917830000|2021-11-26 09:10:30|125.08|124.85|125.06|124.83|125.08|124.85|125.06|124.83|0
1637917840000|2021-11-26 09:10:40|125.16|124.97|125.38|125.19|125.4|125.23|125.16|124.97|6452
1637917850000|2021-11-26 09:10:50|125.42|125.23|125.56|125.37|125.58|125.37|125.42|125.23|13320
1637917860000|2021-11-26 09:11:00|125.46|125.25|125.58|125.33|125.6|125.45|125.4|125.19|5750
1637917870000|2021-11-26 09:11:10|125.6|125.39|125.52|125.31|125.6|125.39|125.52|125.31|0
1637917880000|2021-11-26 09:11:20|125.54|125.33|125.54|125.33|125.54|125.33|125.54|125.33|0
1637917890000|2021-11-26 09:11:30|125.98|125.9|125.46|125.24|125.98|125.9|125.4|125.18|115583
1637917900000|2021-11-26 09:11:40|125.48|125.26|125.5|125.34|125.5|125.34|125.44|125.26|71992
1637917910000|2021-11-26 09:11:50|125.52|125.5|125.3|125.2|125.52|125.5|125.1|125|196707
1637917920000|2021-11-26 09:12:00|125.28|125.18|125.26|125.14|125.28|125.18|125.26|125.12|23529
1637917930000|2021-11-26 09:12:10|125.24|125.1|124.82|124.64|125.24|125.14|124.82|124.54|62184
1637917940000|2021-11-26 09:12:20|124.8|124.62|124.76|124.64|124.8|124.64|124.74|124.62|20736
1637917950000|2021-11-26 09:12:30|124.8|124.9|124.72|124.56|124.92|124.9|124.66|124.42|124383
1637917960000|2021-11-26 09:12:40|124.74|124.54|124.68|124.54|124.76|124.54|124.68|124.54|400
1637917970000|2021-11-26 09:12:50|124.66|124.5|124.6|124.48|124.76|124.7|124.6|124.4|98091
1637917980000|2021-11-26 09:13:00|124.62|124.5|124.9|124.68|124.94|124.7|124.62|124.48|41029
1637917990000|2021-11-26 09:13:10|124.92|124.7|125|124.88|125|124.88|124.92|124.7|15161
1637918000000|2021-11-26 09:13:20|125.08|124.92|125.56|125.38|125.58|125.44|125|124.92|62510
1637918010000|2021-11-26 09:13:30|125.54|125.4|125.46|125.32|125.54|125.46|125.46|125.32|10687
1637918020000|2021-11-26 09:13:40|125.44|125.3|125.38|125.24|125.44|125.3|125.08|124.8|75925
1637918030000|2021-11-26 09:13:50|125.4|125.38|125.36|125.18|125.4|125.38|125.32|125.16|17757
1637918040000|2021-11-26 09:14:00|125.34|125.2|125.4|125.22|125.4|125.22|125.34|125.16|7396
1637918050000|2021-11-26 09:14:10|125.36|125.2|125.4|125.28|125.4|125.28|125.34|125.18|49540
1637918060000|2021-11-26 09:14:20|125.44|125.3|125.38|125.2|125.44|125.32|125.38|125.18|47472
1637918070000|2021-11-26 09:14:30|125.4|125.22|125.36|125.22|125.4|125.24|125.36|125.22|15545
1637918080000|2021-11-26 09:14:40|125.38|125.2|125.42|125.26|125.42|125.26|125.38|125.2|29920
1637918090000|2021-11-26 09:14:50|125.4|125.24|125.34|125.2|125.4|125.24|125.34|125.16|13067
1637918100000|2021-11-26 09:15:00|125.32|125.16|124.98|124.86|125.32|125.16|124.86|124.64|46463
1637918110000|2021-11-26 09:15:10|125|124.88|125|124.88|125|124.88|125|124.88|27195
1637918120000|2021-11-26 09:15:20|125.08|124.82|124.54|124.38|125.08|125|124.54|124.38|102278
1637918130000|2021-11-26 09:15:30|124.62|124.4|124.58|124.44|124.64|124.6|124.52|124.38|31481
1637918140000|2021-11-26 09:15:40|124.6|124.64|124.7|124.64|124.86|124.64|124.6|124.64|19064
1637918150000|2021-11-26 09:15:50|124.84|124.66|124.7|124.64|124.86|124.68|124.7|124.64|35626
1637918160000|2021-11-26 09:16:00|124.68|124.58|124.7|124.6|124.84|124.64|124.54|124.48|51214
1637918170000|2021-11-26 09:16:10|124.84|124.62|124.7|124.64|124.84|124.66|124.7|124.6|28221
1637918180000|2021-11-26 09:16:20|124.68|124.62|124.7|124.58|124.78|124.68|124.62|124.58|101078
1637918190000|2021-11-26 09:16:30|124.72|124.6|124.62|124.54|124.72|124.66|124.58|124.42|92297
1637918200000|2021-11-26 09:16:40|124.6|124.52|124.44|124.38|124.62|124.6|124.44|124.38|26282
1637918210000|2021-11-26 09:16:50|124.46|124.4|124.68|124.54|124.74|124.58|124.46|124.4|70497
1637918220000|2021-11-26 09:17:00|124.62|124.48|124.7|124.64|124.76|124.66|124.6|124.38|24583
1637918230000|2021-11-26 09:17:10|124.68|124.56|124.72|124.62|124.78|124.74|124.6|124.56|51313
1637918240000|2021-11-26 09:17:20|124.7||124.72||124.72||124.7||13989
1637918250000|2021-11-26 09:17:30|124.74|124.64|124.9|124.76|124.98|124.8|124.74|124.64|107038
1637918260000|2021-11-26 09:17:40|124.94|124.78|125.04|124.92|125.04|124.92|124.94|124.78|16984
1637918270000|2021-11-26 09:17:50|125.02|124.86|125.02|124.88|125.04|125|124.94|124.8|27737
1637918280000|2021-11-26 09:18:00|125|124.86|125.02|124.86|125.02|124.86|124.96|124.82|44671
1637918290000|2021-11-26 09:18:10|125|124.84|125|124.84|125|124.84|124.94|124.82|39019
1637918300000|2021-11-26 09:18:20|125.02|124.86|125.14|125.02|125.18|125.04|125|124.86|40294
1637918310000|2021-11-26 09:18:30|125.12|124.94|125.12|124.98|125.12|125.04|125.08|124.92|23072
1637918320000|2021-11-26 09:18:40|125.1|124.96|125.1|124.96|125.1|124.96|125.1|124.96|30051
1637918330000|2021-11-26 09:18:50|125.12|124.98|125.04|124.92|125.14|125.02|125.04|124.92|15932
1637918340000|2021-11-26 09:19:00|125.1|124.94|125.1|124.98|125.1|124.98|125.1|124.94|1039
1637918350000|2021-11-26 09:19:10|125.08|124.96|125.08|124.96|125.08|124.96|125.08|124.96|11597
1637918360000|2021-11-26 09:19:20|125.1|124.98|125.16|125.02|125.16|125.02|125.1|124.98|15038
1637918370000|2021-11-26 09:19:30|125.18|125.04|125.42|125.32|125.46|125.32|125.18|125.04|43666
1637918380000|2021-11-26 09:19:40|125.44|125.34|125.46|125.38|125.46|125.4|125.44|125.32|5751
1637918390000|2021-11-26 09:19:50|125.44|125.3|125.44|125.3|125.44|125.4|125.44|125.26|3757
1637918400000|2021-11-26 09:20:00|125.46|125.32|125.44|125.3|125.46|125.38|125.44|125.28|3722
1637918410000|2021-11-26 09:20:10|125.42|125.28|125.24|125.08|125.42|125.28|125.24|125.02|28940
1637918420000|2021-11-26 09:20:20|125.26|125.1|125.26|125.14|125.28|125.26|125.26|125.1|15013
1637918430000|2021-11-26 09:20:30|125.28|125.16|125.52|125.4|125.56|125.4|125.28|125.16|86778
1637918440000|2021-11-26 09:20:40|125.54|125.42|125.74|125.64|125.76|125.68|125.52|125.32|45481
1637918450000|2021-11-26 09:20:50|125.72|125.62|125.68|125.56|125.8|125.64|125.68|125.56|60442
1637918460000|2021-11-26 09:21:00|125.66|125.48|125.48|125.32|125.72|125.7|125.42|125.14|145395
1637918470000|2021-11-26 09:21:10|||||||||15826
1637918480000|2021-11-26 09:21:20|125.52|125.36|125.52|125.42|125.52|125.42|125.5|125.36|4731
1637918490000|2021-11-26 09:21:30|||||||||35590
1637918500000|2021-11-26 09:21:40|125.6|125.44|125.66|125.5|125.66|125.5|125.6|125.44|27277
1637918510000|2021-11-26 09:21:50|125.68|125.52|125.68|125.54|125.68|125.54|125.62|125.52|21004
1637918520000|2021-11-26 09:22:00|125.72|125.56|125.68|125.56|125.72|125.62|125.68|125.56|6618
1637918530000|2021-11-26 09:22:10|125.66|125.54|125.62|125.48|125.66|125.56|125.62|125.48|22019
1637918540000|2021-11-26 09:22:20|125.6|125.38|125.66|125.48|125.72|125.58|125.5|125.36|44531
1637918550000|2021-11-26 09:22:30|125.68|125.5|125.88|125.76|126.06|125.88|125.68|125.5|119895
1637918560000|2021-11-26 09:22:40|125.86|125.74|125.86|125.72|125.86|125.74|125.86|125.7|31164
1637918570000|2021-11-26 09:22:50|125.88|125.7|125.88|125.76|126.02|125.76|125.82|125.7|25357
1637918580000|2021-11-26 09:23:00|125.86|125.78|125.88|125.76|125.88|125.8|125.86|125.74|27712
1637918590000|2021-11-26 09:23:10|125.9|125.88|125.9|125.72|125.9|125.88|125.74|125.7|56632
1637918600000|2021-11-26 09:23:20|125.92|125.74|125.98|125.86|126.02|125.92|125.92|125.74|4884
1637918610000|2021-11-26 09:23:30|126.04|125.88|126.02|125.9|126.04|125.94|126.02|125.88|9991
1637918620000|2021-11-26 09:23:40|126.04|125.92|126.16|126.04|126.18|126.06|126.04|125.92|25635
1637918630000|2021-11-26 09:23:50|126.18|126.06|126.26|126.14|126.28|126.14|126.18|125.96|57247
1637918640000|2021-11-26 09:24:00|126.24|126.16|126.4|126.26|126.4|126.32|126.24|126.06|77108
1637918650000|2021-11-26 09:24:10|126.36|126.28|126.36|126.3|126.36|126.3|126.36|126.28|11082
1637918660000|2021-11-26 09:24:20|126.34|126.28|126.46|126.32|126.48|126.42|126.32|126.2|26395
1637918670000|2021-11-26 09:24:30|126.44|126.34|126.44|126.3|126.48|126.34|126.42|126.26|5456
1637918680000|2021-11-26 09:24:40|126.42|126.28|126.4|126.26|126.42|126.28|126.36|126.2|8890
1637918690000|2021-11-26 09:24:50|126.38|126.22|126.36|126.22|126.38|126.26|126.36|126.2|11722
1637918700000|2021-11-26 09:25:00|||||||||21374
1637918710000|2021-11-26 09:25:10|126.34|126.26|126.46|126.3|126.46|126.3|126.32|126.2|17981
1637918720000|2021-11-26 09:25:20|126.48|126.26|126.46|126.32|126.48|126.34|126.4|126.26|12032
1637918730000|2021-11-26 09:25:30|126.48|126.34|126.06|125.82|126.48|126.34|126.06|125.82|45169
1637918740000|2021-11-26 09:25:40|126.04|125.84|126|125.88|126.04|125.88|125.98|125.84|6435
1637918750000|2021-11-26 09:25:50|125.98|125.84|126.14|125.94|126.14|125.94|125.98|125.82|30935
1637918760000|2021-11-26 09:26:00|126.16|126.18|126.4|126.22|126.4|126.22|126.16|126.18|17748
1637918770000|2021-11-26 09:26:10|126.38|126.24|126.22|126.06|126.38|126.26|126.22|125.9|30429
1637918780000|2021-11-26 09:26:20|126.26|125.94|126.24|126.04|126.26|126.06|126.24|125.94|5200
1637918790000|2021-11-26 09:26:30|126.22|126|126.16|125.98|126.22|126|126.16|125.96|10993
1637918800000|2021-11-26 09:26:40|126.14|126|126.14|126|126.14|126.02|126.14|125.98|11714
1637918810000|2021-11-26 09:26:50|126.16|126.02|126.22|126.12|126.22|126.12|126.16|126.02|2000
1637918820000|2021-11-26 09:27:00|126.26|126.14|126.26|126.16|126.26|126.16|126.24|126.14|21311
1637918830000|2021-11-26 09:27:10|126.24|126.14|126.24|126.02|126.26|126.2|126.1|125.9|49282
1637918840000|2021-11-26 09:27:20||126.04||126.06||126.06||126.04|27334
1637918850000|2021-11-26 09:27:30||126.08||126.08||126.08||126.08|0
1637918860000|2021-11-26 09:27:40|126.22|126.06|126.06|125.9|126.22|126.06|126.06|125.84|9139
1637918870000|2021-11-26 09:27:50|126.04|125.88|125.88|125.74|126.04|125.88|125.84|125.74|17574
1637918880000|2021-11-26 09:28:00|125.86|125.76|125.88|125.78|125.88|125.78|125.84|125.74|3923
1637918890000|2021-11-26 09:28:10|125.9|125.8|126.06|125.9|126.06|125.9|125.9|125.78|45365
1637918900000|2021-11-26 09:28:20|||||||||4860
1637918910000|2021-11-26 09:28:30|126.08|126.06|126.04|125.92|126.16|126.06|126.04|125.9|3367
1637918920000|2021-11-26 09:28:40|126.16|125.94|126.4|126.26|126.4|126.26|126.16|125.94|44079
1637918930000|2021-11-26 09:28:50|126.38|126.28|126.38|126.3|126.38|126.3|126.38|126.28|118
1637918940000|2021-11-26 09:29:00|126.44|126.28|126.36|126.28|126.44|126.3|126.34|126.24|7221
1637918950000|2021-11-26 09:29:10|||||||||3928
1637918960000|2021-11-26 09:29:20|126.38|126.3|126.5|126.36|126.5|126.36|126.38|126.28|45512
1637918970000|2021-11-26 09:29:30|126.56|126.4|126.68|126.58|126.68|126.58|126.56|126.4|12894
1637918980000|2021-11-26 09:29:40|126.74|126.6|127.04|126.9|127.16|126.92|126.74|126.6|65811
1637918990000|2021-11-26 09:29:50|||||||||9460
1637919000000|2021-11-26 09:30:00|126.98|126.92|127|126.84|127.06|126.92|126.96|126.82|36568
1637919010000|2021-11-26 09:30:10|127.02|126.86|127.02|126.86|127.02|126.86|127.02|126.86|15772
1637919020000|2021-11-26 09:30:20|127.06|126.92|127.14|126.92|127.2|127.02|127.06|126.92|46553
1637919030000|2021-11-26 09:30:30|127.12|126.88|127.06|126.88|127.12|126.88|127.06|126.84|5790
1637919040000|2021-11-26 09:30:40|127.08|126.9|127.02|126.86|127.08|126.92|127.02|126.86|10172
1637919060000|2021-11-26 09:31:00|||||||||12855
1637919070000|2021-11-26 09:31:10|127.04|127|127.08|126.92|127.14|127|127.04|126.86|11721
1637919080000|2021-11-26 09:31:20|||||||||9048
1637919090000|2021-11-26 09:31:30|127.06|126.9|126.66|126.46|127.06|126.9|126.66|126.46|44808
1637919100000|2021-11-26 09:31:40|126.62||126.6||126.62||126.6||40646
1637919110000|2021-11-26 09:31:50|126.58|126.42|126.24|126.08|126.58|126.42|126.24|126.08|3587
1637919120000|2021-11-26 09:32:00|126.22|126.1|126.36|126.3|126.36|126.3|126.16|125.98|66493
1637919130000|2021-11-26 09:32:10|126.42|126.32|126.46|126.26|126.52|126.32|126.42|126.2|26691
1637919140000|2021-11-26 09:32:20|126.48|126.46|126.3|126.14|126.5|126.46|126.26|126.1|45373
1637919150000|2021-11-26 09:32:30|126.28|126.12|126.02|125.86|126.28|126.14|125.98|125.76|29145
1637919160000|2021-11-26 09:32:40|126.04|125.88|126.44|126.2|126.46|126.26|126.04|125.86|121111
1637919170000|2021-11-26 09:32:50|126.46|126.24|126.58|126.5|126.58|126.5|126.46|126.24|47925
1637919180000|2021-11-26 09:33:00|126.6|126.4|126.58|126.46|126.72|126.54|126.56|126.4|43692
1637919190000|2021-11-26 09:33:10|126.72|126.48|126.62|126.44|126.72|126.52|126.62|126.4|6017
1637919200000|2021-11-26 09:33:20||126.46||126.46||126.46||126.44|3992
1637919210000|2021-11-26 09:33:30|126.64|126.48|126.68|126.56|126.78|126.56|126.64|126.48|14535
1637919220000|2021-11-26 09:33:40|126.7|126.54|126.78|126.6|126.78|126.6|126.7|126.52|3908
1637919230000|2021-11-26 09:33:50|126.68||126.76||126.8||126.68||2718
1637919240000|2021-11-26 09:34:00|126.74|126.58|126.76|126.6|126.76|126.6|126.72|126.58|1526
1637919250000|2021-11-26 09:34:10|||||||||2088
1637919260000|2021-11-26 09:34:20|126.74|126.58|126.74|126.58|126.74|126.58|126.74|126.58|0
1637919270000|2021-11-26 09:34:30|126.72|126.52|126.74|126.6|126.74|126.6|126.7|126.52|6521
1637919280000|2021-11-26 09:34:40|||||||||1949
1637919290000|2021-11-26 09:34:50|126.76|126.58|126.72|126.6|126.8|126.6|126.72|126.5|6511
1637919300000|2021-11-26 09:35:00|126.7|126.58|126.46|126.34|126.7|126.58|126.46|126.26|48065
1637919310000|2021-11-26 09:35:10|126.44|126.3|126.3|126.22|126.44|126.3|126.3|126.16|11370
1637919320000|2021-11-26 09:35:20|126.28|126.18|126.06|125.92|126.3|126.22|126.06|125.9|13881
1637919330000|2021-11-26 09:35:30|126.04|126|125.98|125.88|126.04|126|125.92|125.88|3396
1637919340000|2021-11-26 09:35:40|126|125.9|126.36|126.2|126.4|126.28|126|125.9|39892
1637919350000|2021-11-26 09:35:50|126.38|126.22|126.36|126.22|126.44|126.24|126.36|126.22|5238
1637919360000|2021-11-26 09:36:00|126.44|126.24|126.34|126.22|126.46|126.24|126.3|126.22|10700
1637919370000|2021-11-26 09:36:10|126.3|126.18|126.04|125.9|126.3|126.18|126.02|125.88|678435
1637919380000|2021-11-26 09:36:20|126.02|125.88|125.84|125.74|126.08|125.88|125.8|125.74|18555
1637919390000|2021-11-26 09:36:30|125.82|125.68|125.78|125.62|125.86|125.72|125.76|125.58|1665
1637919400000|2021-11-26 09:36:40|125.76|125.6|125.7|125.56|125.8|125.66|125.66|125.54|8359
1637919410000|2021-11-26 09:36:50|125.68|125.52|125.7|125.56|125.78|125.6|125.58|125.44|9599
1637919420000|2021-11-26 09:37:00|125.64|125.58|125.76|125.66|125.82|125.68|125.62|125.58|7948
1637919430000|2021-11-26 09:37:10|125.74|125.62|125.72|125.56|125.78|125.62|125.64|125.54|12930
1637919440000|2021-11-26 09:37:20|125.74|125.58|125.82|125.68|125.84|125.68|125.74|125.58|61683
1637919450000|2021-11-26 09:37:30|125.8|125.74|125.82|125.66|125.84|125.74|125.78|125.62|3690
1637919460000|2021-11-26 09:37:40|125.84|125.74|125.88|125.72|126.02|125.8|125.78|125.6|21131
1637919470000|2021-11-26 09:37:50|||||||||5478
1637919480000|2021-11-26 09:38:00|125.86|125.74|125.94|125.78|125.96|125.78|125.84|125.74|20940
1637919490000|2021-11-26 09:38:10|125.96|125.8|126.22|126.08|126.32|126.08|125.96|125.8|8123
1637919500000|2021-11-26 09:38:20|126.24|126.1|126.44|126.34|126.44|126.34|126.24|126.1|17044
1637919510000|2021-11-26 09:38:30|126.48|126.44|126.62|126.46|126.64|126.46|126.44|126.44|5513
1637919520000|2021-11-26 09:38:40|126.64|126.48|126.72|126.62|126.72|126.62|126.64|126.48|9412
1637919530000|2021-11-26 09:38:50|126.7|126.6|126.48|126.32|126.7|126.6|126.4|126.22|14562
1637919540000|2021-11-26 09:39:00|126.46|126.26|126.42|126.26|126.46|126.28|126.4|126.22|8852
1637919550000|2021-11-26 09:39:10|126.44|126.24|126.42|126.24|126.44|126.3|126.42|126.22|6011
1637919560000|2021-11-26 09:39:20||126.26||126.26||126.26||126.26|13061
1637919570000|2021-11-26 09:39:30||126.24||126.26||126.26||126.24|28872
1637919580000|2021-11-26 09:39:40|126.4|126.24|126.18|126.04|126.4|126.26|126.18|125.98|12449
1637919590000|2021-11-26 09:39:50|||||||||1790
1637919600000|2021-11-26 09:40:00|126.16|126.06|126.22|126.06|126.22|126.08|126.14|126.04|14846
1637919610000|2021-11-26 09:40:10|126.24|126.1|126.34|126.16|126.4|126.24|126.24|126.1|19603
1637919620000|2021-11-26 09:40:20|126.32|126.1|126.12|125.98|126.32|126.12|126.02|125.9|41241
1637919630000|2021-11-26 09:40:30|126.1|125.96|126.08|125.92|126.14|125.98|126.08|125.92|9555
1637919640000|2021-11-26 09:40:40||125.94||125.92||125.94||125.92|3936
1637919650000|2021-11-26 09:40:50|126.04|125.9|125.7|125.5|126.04|125.9|125.66|125.48|28000
1637919660000|2021-11-26 09:41:00|125.72|125.54|125.78|125.6|125.8|125.62|125.68|125.54|9617
1637919670000|2021-11-26 09:41:10|125.8|125.62|126.04|125.84|126.1|125.84|125.8|125.62|17911
1637919680000|2021-11-26 09:41:20|126.06|125.86|126.08|125.92|126.1|125.94|126.06|125.86|10197
1637919690000|2021-11-26 09:41:30|126.06|125.9|126.02|125.86|126.06|125.92|125.96|125.76|48925
1637919700000|2021-11-26 09:41:40|126.06|125.88|126.36|126.18|126.38|126.18|126.04|125.88|36879
1637919710000|2021-11-26 09:41:50|126.34|126.14|126.26|126.14|126.34|126.18|126.2|126.06|5243
1637919720000|2021-11-26 09:42:00|126.24|126.16|126.2|126.06|126.24|126.16|126.2|126.06|14810
1637919730000|2021-11-26 09:42:10|126.22|126.08|126.22|126.1|126.22|126.12|126.2|126.06|3946
1637919740000|2021-11-26 09:42:20|126.2|126.12|126.14|126.06|126.22|126.2|126.14|126.06|25364
1637919750000|2021-11-26 09:42:30|126.22|126.08|126.22|126.08|126.22|126.08|126.22|126.08|813
1637919760000|2021-11-26 09:42:40|126.26|126.16|126.46|126.26|126.52|126.26|126.26|126.16|7516
1637919770000|2021-11-26 09:42:50|126.48|126.28|126.48|126.38|126.52|126.38|126.46|126.28|1040
1637919780000|2021-11-26 09:43:00|126.44|126.4|126.44|126.16|126.9|126.7|126.44|126.14|134817
1637919790000|2021-11-26 09:43:10|126.42|126.18|126.32|126.18|126.44|126.28|126.22|126.06|53643
1637919800000|2021-11-26 09:43:20|126.3|126.2|126.26|126.1|126.3|126.22|126.26|126.1|11632
1637919810000|2021-11-26 09:43:30|126.24|126.04|126.22|126.04|126.24|126.06|126.22|126|15382
1637919820000|2021-11-26 09:43:40|126.2|126.02|126.02|125.86|126.2|126.02|126.02|125.86|10422
1637919830000|2021-11-26 09:43:50|126|125.78|125.96|125.76|126.02|125.8|125.96|125.74|1040
1637919840000|2021-11-26 09:44:00|125.94|125.74|125.68|125.52|125.94|125.76|125.64|125.5|60917
1637919850000|2021-11-26 09:44:10|125.66|125.5|125.66|125.5|125.68|125.5|125.56|125.38|28667
1637919860000|2021-11-26 09:44:20|125.64|125.42|125.6|125.42|125.64|125.42|125.48|125.32|18522
1637919870000|2021-11-26 09:44:30|125.62|125.44|125.68|125.54|125.72|125.62|125.56|125.44|44995
1637919880000|2021-11-26 09:44:40|125.7|125.56|125.84|125.64|125.84|125.64|125.68|125.56|5699
1637919890000|2021-11-26 09:44:50|125.86|125.66|125.84|125.7|125.98|125.76|125.84|125.66|12480
1637919900000|2021-11-26 09:45:00|125.82|125.68|125.74|125.64|125.92|125.74|125.72|125.58|13706
1637919910000|2021-11-26 09:45:10|125.72|125.62|125.74|125.6|125.74|125.62|125.72|125.56|1275
1637919920000|2021-11-26 09:45:20|125.72|125.58|125.74|125.6|125.74|125.6|125.72|125.58|7141
1637919930000|2021-11-26 09:45:30|125.72|125.58|125.72|125.58|125.72|125.58|125.72|125.58|1573
1637919940000|2021-11-26 09:45:40|125.74|125.6|125.74|125.6|125.74|125.6|125.74|125.6|5751
1637919950000|2021-11-26 09:45:50|125.78|125.62|125.78|125.64|125.78|125.64|125.78|125.62|48435
1637919960000|2021-11-26 09:46:00|||||||||30200
1637919970000|2021-11-26 09:46:10|125.8|125.8|125.94|125.78|126.08|125.82|125.8|125.64|73115
1637919980000|2021-11-26 09:46:20|125.98|125.8|125.88|125.74|125.98|125.8|125.88|125.7|6046
1637919990000|2021-11-26 09:46:30||125.72||125.72||125.72||125.72|2126
1637920000000|2021-11-26 09:46:40|125.9|125.74|125.98|125.82|125.98|125.82|125.88|125.74|23392
1637920010000|2021-11-26 09:46:50|||||||||1414
1637920020000|2021-11-26 09:47:00|126|125.84|126|125.86|126|125.86|126|125.84|8495
1637920030000|2021-11-26 09:47:10|125.98|125.88|125.94|125.86|126|125.88|125.94|125.86|3769
1637920040000|2021-11-26 09:47:20|125.92|125.84|125.92|125.72|125.92|125.84|125.92|125.72|12562
1637920050000|2021-11-26 09:47:30|125.9|125.74|125.84|125.7|125.9|125.78|125.84|125.7|5219
1637920060000|2021-11-26 09:47:40|125.78|125.66|125.76|125.58|125.84|125.66|125.38|125.16|52390
1637920070000|2021-11-26 09:47:50|125.74|125.56|125.52|125.36|125.76|125.56|125.48|125.3|18832
1637920080000|2021-11-26 09:48:00|125.5|125.38|125.68|125.54|125.7|125.68|125.48|125.38|17955
1637920090000|2021-11-26 09:48:10|125.7|125.56|125.76|125.6|125.8|125.6|125.68|125.56|2905
1637920100000|2021-11-26 09:48:20|125.74|125.58|125.78|125.6|125.8|125.6|125.72|125.58|12053
1637920110000|2021-11-26 09:48:30|125.8|125.62|125.8|125.68|125.84|125.68|125.8|125.62|5525
1637920120000|2021-11-26 09:48:40|125.78|125.66|125.72|125.58|125.78|125.74|125.7|125.5|10524
1637920130000|2021-11-26 09:48:50|125.7|125.6|125.68|125.54|125.74|125.64|125.66|125.5|15700
1637920140000|2021-11-26 09:49:00|125.72|125.56|125.68|125.54|125.74|125.56|125.68|125.54|427
1637920150000|2021-11-26 09:49:10|125.7|125.56|125.7|125.54|125.76|125.62|125.7|125.54|31799
1637920160000|2021-11-26 09:49:20|125.68|125.5|125.62|125.5|125.68|125.5|125.58|125.42|11037
1637920170000|2021-11-26 09:49:30|125.6|125.48|125.62|125.48|125.74|125.6|125.58|125.48|50514
1637920180000|2021-11-26 09:49:40|125.6|125.5|125.68|125.54|125.68|125.6|125.6|125.48|27353
1637920190000|2021-11-26 09:49:50|125.66|125.52|125.64|125.5|125.68|125.52|125.62|125.48|46163
1637920200000|2021-11-26 09:50:00|125.62|125.48|125.78|125.64|125.9|125.84|125.58|125.48|25238
1637920210000|2021-11-26 09:50:10|125.76|125.62|125.66|125.5|125.88|125.82|125.66|125.5|43199
1637920220000|2021-11-26 09:50:20|125.64|125.48|125.58|125.46|125.66|125.5|125.54|125.44|34888
1637920230000|2021-11-26 09:50:30|125.6|125.48|125.64|125.52|125.66|125.54|125.6|125.48|14959
1637920240000|2021-11-26 09:50:40|125.66|125.54|125.7|125.56|125.76|125.6|125.66|125.54|42473
1637920250000|2021-11-26 09:50:50|125.68|125.58|125.7|125.58|125.7|125.58|125.68|125.58|7091
1637920260000|2021-11-26 09:51:00|125.68|125.56|125.64|125.54|125.7|125.58|125.6|125.46|41655
1637920270000|2021-11-26 09:51:10|125.7|125.56|125.82|125.68|125.86|125.68|125.64|125.56|17643
1637920280000|2021-11-26 09:51:20|125.86|125.7|125.82|125.72|125.9|125.76|125.78|125.62|24044
1637920290000|2021-11-26 09:51:30|125.8|125.64|125.76|125.68|125.8|125.68|125.76|125.62|8215
1637920300000|2021-11-26 09:51:40|125.82|125.7|125.64|125.52|125.82|125.72|125.64|125.48|19521
1637920310000|2021-11-26 09:51:50|125.62|125.48|125.6|125.48|125.62|125.48|125.6|125.48|784
1637920320000|2021-11-26 09:52:00|125.62|125.5|125.62|125.5|125.62|125.5|125.62|125.5|5523
1637920330000|2021-11-26 09:52:10|125.6|125.48|125.28|125.22|125.6|125.48|125.2|124.94|61151
1637920340000|2021-11-26 09:52:20|125.26|125.1|125.08|124.92|125.26|125.12|125.04|124.82|40539
1637920350000|2021-11-26 09:52:30|125|124.9|125.12|125|125.16|125.02|125|124.9|59127
1637920360000|2021-11-26 09:52:40|125.08|124.94|125.1|124.94|125.14|124.98|125.06|124.92|17569
1637920370000|2021-11-26 09:52:50|125.14|124.96|125.26|125.16|125.26|125.16|125.14|124.96|23772
1637920380000|2021-11-26 09:53:00|125.36|125.18|125.5|125.3|125.5|125.3|125.28|125.16|8344
1637920390000|2021-11-26 09:53:10|125.52|125.32|125.66|125.5|125.66|125.5|125.52|125.32|3771
1637920400000|2021-11-26 09:53:20|||||||||10713
1637920410000|2021-11-26 09:53:30|||||||||2637
1637920420000|2021-11-26 09:53:40||125.52||125.54||125.54||125.52|12791
1637920430000|2021-11-26 09:53:50|||||||||2677
1637920440000|2021-11-26 09:54:00|125.64|125.52|125.62|125.44|125.82|125.8|125.56|125.42|66709
1637920450000|2021-11-26 09:54:10|125.6|125.46|125.6|125.42|125.66|125.46|125.54|125.42|56497
1637920460000|2021-11-26 09:54:20|125.62|125.6|125.46|125.36|125.62|125.6|125.46|125.36|26543
1637920470000|2021-11-26 09:54:30|125.44|125.34|125.42|125.3|125.44|125.34|125.42|125.24|16403
1637920480000|2021-11-26 09:54:40|125.46|125.32|125.46|125.32|125.48|125.32|125.46|125.3|65421
1637920490000|2021-11-26 09:54:50|125.4|125.3|125.36|125.22|125.48|125.44|125.32|125.18|32694
1637920500000|2021-11-26 09:55:00|125.38|125.2|125.44|125.28|125.44|125.28|125.36|125.2|6246
1637920510000|2021-11-26 09:55:10|125.42|125.32|125.4|125.26|125.48|125.44|125.38|125.26|10218
1637920520000|2021-11-26 09:55:20|125.42|125.28|125.42|125.28|125.48|125.46|125.42|125.28|16126
1637920530000|2021-11-26 09:55:30|||||||||10086
1637920540000|2021-11-26 09:55:40|125.44|125.3|125.44|125.3|125.44|125.3|125.42|125.28|3019
1637920550000|2021-11-26 09:55:50|||||||||3987
1637920560000|2021-11-26 09:56:00|125.42|125.28|125.54|125.44|125.56|125.46|125.4|125.28|19090
1637920570000|2021-11-26 09:56:10|125.52|125.4|125.5|125.42|125.54|125.42|125.5|125.4|2516
1637920580000|2021-11-26 09:56:20|125.48|125.44|125.48|125.4|125.48|125.44|125.46|125.38|23250
1637920590000|2021-11-26 09:56:30|125.46|125.38|125.5|125.38|125.56|125.44|125.46|125.38|12879
1637920600000|2021-11-26 09:56:40|||||||||2000
1637920610000|2021-11-26 09:56:50|125.48|125.34|125.42|125.28|125.48|125.34|125.42|125.24|25111
1637920620000|2021-11-26 09:57:00|125.5|125.3|125.5|125.36|125.5|125.36|125.42|125.3|17484
1637920630000|2021-11-26 09:57:10||125.38||125.38||125.38||125.38|1842
1637920640000|2021-11-26 09:57:20|125.48|125.36|125.4|125.24|125.48|125.38|125.4|125.22|1496
1637920650000|2021-11-26 09:57:30|125.46|125.26|125.5|125.38|125.5|125.48|125.46|125.24|3273
1637920660000|2021-11-26 09:57:40|125.48|125.36|125.44|125.3|125.48|125.36|125.42|125.26|3191
1637920670000|2021-11-26 09:57:50|125.48|125.32|125.46|125.32|125.5|125.32|125.44|125.32|0
1637920680000|2021-11-26 09:58:00|125.42|125.3|125.38|125.26|125.44|125.3|125.36|125.22|1000
1637920690000|2021-11-26 09:58:10|||||||||2000
1637920700000|2021-11-26 09:58:20|||||||||7927
1637920710000|2021-11-26 09:58:30|125.4|125.28|125.14|125|125.4|125.32|125.08|124.96|24826
1637920720000|2021-11-26 09:58:40|125.12|124.96|124.94|124.82|125.14|125.06|124.94|124.8|52577
1637920730000|2021-11-26 09:58:50|125|124.84|125.02|124.94|125.04|124.94|124.94|124.84|13174
1637920740000|2021-11-26 09:59:00|||||||||8675
1637920750000|2021-11-26 09:59:10|125.04|124.96|125.02|124.96|125.04|124.96|125.02|124.96|27229
1637920760000|2021-11-26 09:59:20|125.04|124.98|125.38|125.24|125.42|125.24|125.04|124.98|31936
1637920770000|2021-11-26 09:59:30|125.36||125.36||125.36||125.34||6587
1637920780000|2021-11-26 09:59:40|125.38|125.26|125.36|125.24|125.42|125.3|125.36|125.24|41045
1637920790000|2021-11-26 09:59:50|125.34|125.22|125.46|125.34|125.46|125.34|125.32|125.22|16622
1637920800000|2021-11-26 10:00:00|125.48|125.38|125.48|125.4|125.5|125.4|125.48|125.32|4424
1637920810000|2021-11-26 10:00:10|125.46|125.34|125.48|125.36|125.48|125.4|125.46|125.34|43089
1637920820000|2021-11-26 10:00:20|125.46|125.34|125.54|125.36|125.54|125.36|125.46|125.34|26852
1637920830000|2021-11-26 10:00:30|125.52||125.52||125.52||125.52||1400
1637920840000|2021-11-26 10:00:40|125.48||125.48||125.48||125.48||1508
1637920850000|2021-11-26 10:00:50||125.38||125.4||125.4||125.38|4527
1637920860000|2021-11-26 10:01:00|125.46|125.38|125.3|125.14|125.46|125.38|125.3|125.14|21589
1637920870000|2021-11-26 10:01:10|125.28|125.12|125.22|125.08|125.28|125.12|125.22|125.06|0
1637920880000|2021-11-26 10:01:20|125.24|125.1|125.22|125.14|125.34|125.16|125.22|125.1|24568
1637920890000|2021-11-26 10:01:30|125.2|125.12|124.96|124.8|125.2|125.18|124.92|124.8|67113
1637920900000|2021-11-26 10:01:40|124.94|124.82|124.98|124.86|124.98|124.92|124.84|124.8|52455
1637920910000|2021-11-26 10:01:50|||||||||47207
1637920920000|2021-11-26 10:02:00|125|124.88|125.12|125.04|125.12|125.1|125|124.88|40171
1637920930000|2021-11-26 10:02:10|125.2|125.06|125.12|125.02|125.2|125.06|125.1|125.02|7582
1637920940000|2021-11-26 10:02:20|125.18|125.04|125.16|125.04|125.2|125.04|125.16|125.04|6157
1637920950000|2021-11-26 10:02:30|125.2|125.06|125.22|125.14|125.24|125.16|125.2|125.06|10179
1637920960000|2021-11-26 10:02:40||125.16||125.16||125.16||125.16|17468
1637920970000|2021-11-26 10:02:50|||||||||10054
1637920980000|2021-11-26 10:03:00|125.2|125.14|125.2|125.1|125.2|125.14|125.2|125.1|12214
1637920990000|2021-11-26 10:03:10|125.22|125.12|125.32|125.16|125.34|125.2|125.22|125.1|6757
1637921000000|2021-11-26 10:03:20|125.34|125.2|125.36|125.22|125.36|125.22|125.34|125.2|808
1637921010000|2021-11-26 10:03:30|125.34|125.26|125.34|125.22|125.34|125.26|125.34|125.2|2946
1637921020000|2021-11-26 10:03:40|125.28||125.28||125.28||125.28||2373
1637921030000|2021-11-26 10:03:50|125.26||125.26||125.28||125.26||3969
1637921040000|2021-11-26 10:04:00|125.28|125.28|125.18|125.08|125.42|125.3|125.16|125.02|191770
1637921050000|2021-11-26 10:04:10|125.16|125.06|125.12|125.02|125.16|125.06|125.12|125.02|3878
1637921060000|2021-11-26 10:04:20|||||||||3986
1637921070000|2021-11-26 10:04:30|125.1|125|124.96|124.84|125.1|125|124.96|124.82|32711
1637921080000|2021-11-26 10:04:40|124.92|124.82|124.98|124.86|125|124.86|124.86|124.74|8048
1637921090000|2021-11-26 10:04:50|125|124.88|124.98|124.88|125|124.88|124.98|124.88|8702
1637921100000|2021-11-26 10:05:00|124.96|124.86|125|124.88|125.02|125|124.96|124.86|37612
1637921110000|2021-11-26 10:05:10|124.98|124.84|124.94|124.84|124.98|124.84|124.94|124.84|10893
1637921120000|2021-11-26 10:05:20|124.92|124.82|124.94|124.82|124.96|124.82|124.92|124.82|3828
1637921130000|2021-11-26 10:05:30|124.92|124.8|124.9|124.78|124.96|124.8|124.86|124.72|11522
1637921140000|2021-11-26 10:05:40|124.92|124.8|125|124.84|125|124.84|124.9|124.8|15467
1637921150000|2021-11-26 10:05:50|124.96|124.86|124.96|124.88|124.96|124.88|124.96|124.86|588
1637921160000|2021-11-26 10:06:00|124.94|124.86|124.96|124.88|124.96|124.88|124.94|124.84|3618
1637921170000|2021-11-26 10:06:10|||||||||4204
1637921180000|2021-11-26 10:06:20|||||||||13834
1637921190000|2021-11-26 10:06:30|125|124.92|125|124.92|125|124.92|125|124.92|13390
1637921200000|2021-11-26 10:06:40|125.02|124.94|125.02|124.94|125.02|125|125|124.94|15136
1637921210000|2021-11-26 10:06:50|125|124.92|124.9|124.8|125|124.92|124.88|124.7|27598
1637921220000|2021-11-26 10:07:00|124.96|124.82|125|124.86|125|124.86|124.94|124.82|1550
1637921230000|2021-11-26 10:07:10|124.98|124.88|124.98|124.88|124.98|124.88|124.98|124.88|2
1637921240000|2021-11-26 10:07:20||124.9||124.9||124.9||124.88|8153
1637921250000|2021-11-26 10:07:30|||||||||15587
1637921260000|2021-11-26 10:07:40|||||||||4958
1637921270000|2021-11-26 10:07:50||124.92||124.92||124.92||124.92|1985
1637921280000|2021-11-26 10:08:00|124.96|124.9|124.96|124.84|124.96|124.9|124.96|124.84|4680
1637921290000|2021-11-26 10:08:10|124.98|124.86|125.04|124.9|125.14|125.04|124.98|124.84|127578
1637921300000|2021-11-26 10:08:20|125.02|124.92|125|124.9|125.04|124.92|124.92|124.84|5894
1637921310000|2021-11-26 10:08:30||124.84||124.9||124.9||124.84|0
1637921320000|2021-11-26 10:08:40||124.92||124.96||124.96||124.9|10
1637921330000|2021-11-26 10:08:50|124.98|124.92|124.9|124.82|124.98|124.92|124.9|124.82|14770
1637921340000|2021-11-26 10:09:00|124.88|124.76|124.9|124.78|124.9|124.78|124.88|124.76|3799
1637921350000|2021-11-26 10:09:10|124.96|124.84|124.9|124.8|124.96|124.84|124.9|124.78|20943
1637921360000|2021-11-26 10:09:20|124.96||124.9||124.96||124.9||2972
1637921370000|2021-11-26 10:09:30|||||||||5423
1637921380000|2021-11-26 10:09:40|||||||||2000
1637921390000|2021-11-26 10:09:50|124.86|124.78|124.88|124.78|124.9|124.78|124.84|124.78|10289
1637921400000|2021-11-26 10:10:00|124.86|124.76|124.88|124.74|124.9|124.76|124.8|124.68|9352
1637921410000|2021-11-26 10:10:10|124.9||124.9||124.9||124.9||33163
1637921420000|2021-11-26 10:10:20|124.88||124.88||124.88||124.88||2601
1637921430000|2021-11-26 10:10:30|124.9|124.86|124.84|124.68|124.9|124.86|124.84|124.68|30942
1637921440000|2021-11-26 10:10:40||124.7||124.68||124.7||124.68|4023
1637921450000|2021-11-26 10:10:50|124.82|124.7|124.82|124.68|124.84|124.7|124.76|124.68|0
1637921460000|2021-11-26 10:11:00|124.78|124.7|124.8|124.7|124.82|124.7|124.76|124.68|4666
1637921470000|2021-11-26 10:11:10|124.82|124.72|124.86|124.74|124.86|124.74|124.82|124.72|31445
1637921480000|2021-11-26 10:11:20|124.84|124.7|124.8|124.66|124.84|124.7|124.74|124.6|20919
1637921490000|2021-11-26 10:11:30|124.84|124.68|124.88|124.76|124.9|124.76|124.82|124.68|16870
1637921500000|2021-11-26 10:11:40|124.86||124.86||124.86||124.86||31897
1637921510000|2021-11-26 10:11:50|124.76|124.74|124.76|124.66|124.82|124.74|124.74|124.64|18976
1637921520000|2021-11-26 10:12:00||124.68||124.68||124.68||124.68|0
1637921530000|2021-11-26 10:12:10|||||||||144
1637921540000|2021-11-26 10:12:20||124.7||124.7||124.7||124.7|4676
1637921550000|2021-11-26 10:12:30|124.82|124.72|124.88|124.72|124.9|124.74|124.82|124.72|18719
1637921560000|2021-11-26 10:12:40|124.72|124.7|124.82|124.66|124.84|124.7|124.72|124.66|10843
1637921570000|2021-11-26 10:12:50|124.8|124.62|124.78|124.64|124.8|124.64|124.78|124.62|3986
1637921580000|2021-11-26 10:13:00|124.8|124.78|124.82|124.72|124.88|124.84|124.8|124.68|7661
1637921590000|2021-11-26 10:13:10|124.8|124.74|124.8|124.66|124.8|124.76|124.8|124.66|2190
1637921600000|2021-11-26 10:13:20|||||||||910
1637921610000|2021-11-26 10:13:30|124.78|124.64|124.76|124.64|124.78|124.64|124.76|124.64|11978
1637921620000|2021-11-26 10:13:40|||||||||3500
1637921630000|2021-11-26 10:13:50|124.74|124.62|124.34|124.2|124.74|124.62|124.34|124.2|31400
1637921640000|2021-11-26 10:14:00|124.32|124.16|124.6|124.44|124.62|124.44|124.1|123.96|98879
1637921650000|2021-11-26 10:14:10|124.64|124.46|124.64|124.48|124.66|124.48|124.64|124.46|14704
1637921660000|2021-11-26 10:14:20|124.66|124.54|124.74|124.56|124.92|124.64|124.66|124.52|95572
1637921670000|2021-11-26 10:14:30|124.72|124.58|124.7|124.56|124.72|124.58|124.7|124.54|7703
1637921680000|2021-11-26 10:14:40|124.72|124.58|124.76|124.6|124.8|124.6|124.72|124.58|47958
1637921690000|2021-11-26 10:14:50|124.8|124.62|124.82|124.64|124.84|124.64|124.78|124.62|1740
1637921700000|2021-11-26 10:15:00|124.76|124.6|124.74|124.58|124.76|124.6|124.74|124.58|7666
1637921710000|2021-11-26 10:15:10|124.76|124.74|124.84|124.68|124.88|124.8|124.76|124.58|29363
1637921720000|2021-11-26 10:15:20|124.82|124.64|124.82|124.66|124.82|124.66|124.82|124.64|3565
1637921730000|2021-11-26 10:15:30|124.8|124.64|124.72|124.56|124.8|124.64|124.7|124.54|14278
1637921740000|2021-11-26 10:15:40|124.74|124.58|124.66|124.52|124.78|124.64|124.58|124.52|37212
1637921750000|2021-11-26 10:15:50|124.64|124.5|124.64|124.5|124.66|124.54|124.6|124.48|15438
1637921760000|2021-11-26 10:16:00|124.66|124.48|124.56|124.42|124.66|124.48|124.56|124.42|11037
1637921770000|2021-11-26 10:16:10|124.54||124.52||124.54||124.52||48454
1637921780000|2021-11-26 10:16:20|||||||||28027
1637921790000|2021-11-26 10:16:30|124.5|124.38|124.62|124.46|124.62|124.46|124.5|124.38|27214
1637921800000|2021-11-26 10:16:40|||||||||226
1637921810000|2021-11-26 10:16:50|||||||||1097
1637921820000|2021-11-26 10:17:00|124.64|124.48|124.82|124.66|124.84|124.66|124.64|124.48|14002
1637921830000|2021-11-26 10:17:10|124.8|124.64|124.76|124.6|124.8|124.64|124.7|124.52|16100
1637921840000|2021-11-26 10:17:20|124.78||124.78||124.78||124.78||10346
1637921850000|2021-11-26 10:17:30|124.76||124.74||124.76||124.74||2034
1637921860000|2021-11-26 10:17:40|124.72|124.58|124.66|124.56|124.72|124.58|124.64|124.54|4499
1637921870000|2021-11-26 10:17:50|||||||||2885
1637921880000|2021-11-26 10:18:00|||||||||13983
1637921890000|2021-11-26 10:18:10||124.6||124.6||124.6||124.6|13280
1637921900000|2021-11-26 10:18:20|124.64|124.54|124.52|124.38|124.64|124.54|124.48|124.38|12189
1637921910000|2021-11-26 10:18:30|124.56|124.4|124.38|124.26|124.56|124.4|124.36|124.24|8531
1637921920000|2021-11-26 10:18:40|124.36|124.24|124.34|124.26|124.38|124.26|124.32|124.24|2285
1637921930000|2021-11-26 10:18:50||124.24||124.24||124.24||124.24|7833
1637921940000|2021-11-26 10:19:00|124.32|124.3|124.36|124.26|124.38|124.32|124.3|124.24|16280
1637921950000|2021-11-26 10:19:10||124.24||124.24||124.24||124.24|8043
1637921960000|2021-11-26 10:19:20|||||||||36405
1637921970000|2021-11-26 10:19:30|124.34|124.22|124.1|123.96|124.34|124.22|124|123.9|28369
1637921980000|2021-11-26 10:19:40|124.08|123.9|124.1|123.96|124.12|124.04|124|123.9|26677
1637921990000|2021-11-26 10:19:50|||||||||1594
1637922000000|2021-11-26 10:20:00|||||||||3223
1637922010000|2021-11-26 10:20:10|124.08||124.06||124.08||124.06||2957
1637922020000|2021-11-26 10:20:20|124.04||124.04||124.08||124.04||5000
1637922030000|2021-11-26 10:20:30|124.02||124.04||124.04||124||5045
1637922040000|2021-11-26 10:20:40|124.02||124.02||124.02||124.02||32
1637922050000|2021-11-26 10:20:50|124|123.92|124.08|123.98|124.08|124.04|123.98|123.88|32831
1637922060000|2021-11-26 10:21:00|124.1||124.08||124.1||124.08||3204
1637922070000|2021-11-26 10:21:10|124.1||124.14||124.18||124.1||7991
1637922080000|2021-11-26 10:21:20|124.12|124|124.18|124.02|124.18|124.02|124.12|124|4829
1637922090000|2021-11-26 10:21:30|124.16|124.04|124.16|124.06|124.16|124.06|124.16|124.04|34280
1637922100000|2021-11-26 10:21:40|124.14|124.1|124.16|124.02|124.16|124.14|124.14|123.98|4535
1637922110000|2021-11-26 10:21:50|124.14|124|124.1|124.02|124.14|124.02|124.1|123.98|4583
1637922120000|2021-11-26 10:22:00|124.08|123.98|124.18|124.04|124.18|124.04|124.08|123.88|19402
1637922130000|2021-11-26 10:22:10|124.12|124.1|124.18|124.1|124.2|124.12|124.12|124.1|5145
1637922140000|2021-11-26 10:22:20|124.16|124.04|124.12|124|124.16|124.04|124.12|124|5515
1637922150000|2021-11-26 10:22:30|124.1|123.96|124.08|123.96|124.1|123.98|124.08|123.96|1400
1637922160000|2021-11-26 10:22:40|124.06|123.92|123.98|123.82|124.06|123.92|123.96|123.8|13325
1637922170000|2021-11-26 10:22:50|123.96|123.84|123.94|123.82|123.96|123.86|123.94|123.8|13135
1637922180000|2021-11-26 10:23:00|123.96|123.86|124|123.88|124|123.88|123.96|123.86|4675
1637922190000|2021-11-26 10:23:10|||||||||550
1637922200000|2021-11-26 10:23:20|124.02|123.9|124.14|124|124.2|124.14|124.02|123.9|28153
1637922210000|2021-11-26 10:23:30|124.12|123.96|124.1|123.96|124.12|123.96|124.1|123.96|58162
1637922220000|2021-11-26 10:23:40|124.08|123.94|123.98|123.88|124.08|123.98|123.98|123.82|5462
1637922230000|2021-11-26 10:23:50|||||||||2601
1637922240000|2021-11-26 10:24:00|||||||||63809
1637922250000|2021-11-26 10:24:10|123.96|123.82|123.92|123.8|123.98|123.88|123.92|123.8|16965
1637922260000|2021-11-26 10:24:20|123.94|123.82|123.92|123.82|123.94|123.82|123.9|123.76|17408
1637922270000|2021-11-26 10:24:30|123.94|123.92|123.94|123.78|123.96|123.92|123.92|123.76|23407
1637922280000|2021-11-26 10:24:40|123.92|123.76|123.86|123.74|123.92|123.76|123.86|123.68|2581
1637922290000|2021-11-26 10:24:50|123.9|123.76|123.9|123.78|123.9|123.78|123.9|123.76|11077
1637922300000|2021-11-26 10:25:00|||||||||6428
1637922310000|2021-11-26 10:25:10|123.92||123.92||123.92||123.92||2947
1637922320000|2021-11-26 10:25:20|||||||||1775
1637922330000|2021-11-26 10:25:30|123.78|123.76|123.92|123.82|123.92|123.82|123.78|123.76|4945
1637922340000|2021-11-26 10:25:40||123.84||123.84||123.84||123.84|6806
1637922350000|2021-11-26 10:25:50|123.94|123.86|123.98|123.86|123.98|123.86|123.94|123.86|7769
1637922360000|2021-11-26 10:26:00|124|123.88|124.06|123.96|124.12|123.98|124|123.88|16193
1637922370000|2021-11-26 10:26:10|124.04|123.92|124.02|123.9|124.04|123.92|124.02|123.84|5491
1637922380000|2021-11-26 10:26:20|||||||||592
1637922390000|2021-11-26 10:26:30|124.04|123.92|124.06|123.94|124.08|123.94|124.04|123.92|12982
1637922400000|2021-11-26 10:26:40|124.04|123.92|123.94|123.82|124.04|123.92|123.94|123.82|13020
1637922410000|2021-11-26 10:26:50|123.9|123.8|123.94|123.84|123.96|123.92|123.88|123.76|12688
1637922420000|2021-11-26 10:27:00||123.82||123.78||123.82||123.76|5933
1637922430000|2021-11-26 10:27:10|123.92|123.8|123.94|123.78|123.94|123.8|123.9|123.78|3850
1637922440000|2021-11-26 10:27:20|123.92|123.8|123.94|123.82|123.96|123.82|123.9|123.78|18058
1637922450000|2021-11-26 10:27:30|123.92|123.78|124|123.9|124.04|123.9|123.9|123.78|9506
1637922460000|2021-11-26 10:27:40|123.98|123.84|123.98|123.84|123.98|123.84|123.98|123.82|9748
1637922470000|2021-11-26 10:27:50|124|123.82|124|123.86|124|123.86|124|123.8|12064
1637922480000|2021-11-26 10:28:00|124.02|123.88|124.02|123.9|124.02|123.9|124|123.88|53455
1637922490000|2021-11-26 10:28:10|124.04|123.88|124|123.86|124.04|123.88|123.96|123.8|44345
1637922500000|2021-11-26 10:28:20|||||||||1197
1637922510000|2021-11-26 10:28:30|||||||||1194
1637922520000|2021-11-26 10:28:40||123.88||123.9||123.9||123.88|514
1637922530000|2021-11-26 10:28:50|123.98||124||124||123.98||12340
1637922540000|2021-11-26 10:29:00||123.92||123.92||123.92||123.92|1959
1637922550000|2021-11-26 10:29:10|124.02|123.94|124.08|124|124.08|124|124.02|123.94|20221
1637922560000|2021-11-26 10:29:20|124.1|123.98|124.12|124|124.12|124|124.1|123.98|12185
1637922570000|2021-11-26 10:29:30|124.1|123.98|123.98|123.86|124.1|124|123.98|123.86|10902
1637922580000|2021-11-26 10:29:40|124|123.88|123.92|123.82|124|123.88|123.92|123.82|8720
1637922590000|2021-11-26 10:29:50|123.94|123.8|123.94|123.8|123.94|123.8|123.92|123.78|11005
1637922600000|2021-11-26 10:30:00|123.92|123.78|123.86|123.78|123.92|123.8|123.8|123.76|10102
1637922610000|2021-11-26 10:30:10|123.84|123.76|123.78|123.72|123.84|123.76|123.68|123.52|43201
1637922620000|2021-11-26 10:30:20|123.84||123.84||123.86||123.84||3097
1637922630000|2021-11-26 10:30:30|||||||||6289
1637922640000|2021-11-26 10:30:40|123.8|123.7|123.74|123.64|123.8|123.7|123.74|123.64|7495
1637922650000|2021-11-26 10:30:50|123.78|123.62|123.68|123.6|123.78|123.62|123.68|123.54|20190
1637922660000|2021-11-26 10:31:00|||||||||2392
1637922670000|2021-11-26 10:31:10|||||||||16072
1637922680000|2021-11-26 10:31:20|123.66|123.58|123.68|123.6|123.72|123.68|123.66|123.58|7174
1637922690000|2021-11-26 10:31:30|123.74|123.64|123.74|123.66|123.74|123.66|123.74|123.64|5120
1637922700000|2021-11-26 10:31:40||123.68||123.68||123.68||123.68|990
1637922720000|2021-11-26 10:32:00||123.66||123.68||123.68||123.66|2393
1637922730000|2021-11-26 10:32:10|123.72|123.66|123.72|123.66|123.72|123.66|123.72|123.66|5321
1637922740000|2021-11-26 10:32:20|||||||||1605
1637922750000|2021-11-26 10:32:30|123.7|123.64|123.72|123.6|123.82|123.66|123.66|123.56|8320
1637922760000|2021-11-26 10:32:40|123.76|123.66|123.74|123.66|123.76|123.66|123.74|123.66|462
1637922770000|2021-11-26 10:32:50|123.76|123.68|123.76|123.68|123.76|123.68|123.76|123.66|530
1637922780000|2021-11-26 10:33:00|123.74|123.66|123.62|123.54|123.74|123.68|123.62|123.5|11773
1637922790000|2021-11-26 10:33:10|123.6|123.52|123.46|123.34|123.6|123.52|123.46|123.32|31675
1637922800000|2021-11-26 10:33:20|123.52||123.46||123.52||123.46||6184
1637922810000|2021-11-26 10:33:30|123.44|123.36|123.48|123.38|123.56|123.4|123.42|123.36|18669
1637922820000|2021-11-26 10:33:40|123.52|123.48|123.46|123.36|123.56|123.48|123.46|123.36|6576
1637922830000|2021-11-26 10:33:50|123.44|123.34|123.42|123.36|123.48|123.36|123.42|123.34|8223
1637922840000|2021-11-26 10:34:00|123.4|123.34|123.36|123.3|123.4|123.34|123.36|123.22|3461
1637922850000|2021-11-26 10:34:10|123.34|123.28|123.2|123.1|123.34|123.28|123.2|123.08|24073
1637922860000|2021-11-26 10:34:20|123.18|123.08|123.1|123|123.18|123.08|123.06|123|38455
1637922870000|2021-11-26 10:34:30|123.14|123.12|123.1|123.02|123.14|123.12|123.1|123|50680
1637922890000|2021-11-26 10:34:50|123.16|123.04|123.22|123.1|123.22|123.1|123.16|123.04|16442
1637922900000|2021-11-26 10:35:00|123.26||123.26||123.26||123.26||10350
1637922910000|2021-11-26 10:35:10|123.28|123.12|123.26|123.14|123.28|123.14|123.26|123.12|0
1637922920000|2021-11-26 10:35:20|123.24|123.12|123.26|123.12|123.28|123.12|123.22|123.1|4884
1637922930000|2021-11-26 10:35:30||123.1||123.12||123.12||123.1|19702
1637922940000|2021-11-26 10:35:40|123.22|123.1|123.2|123.12|123.22|123.12|123.2|123.1|40100
1637922950000|2021-11-26 10:35:50|123.18|123.1|123.16|123.08|123.18|123.1|123.16|123.04|21819
1637922960000|2021-11-26 10:36:00|||||||||394
1637922970000|2021-11-26 10:36:10|123.14|123.04|123.04|122.96|123.14|123.04|123.04|122.94|49430
1637922980000|2021-11-26 10:36:20|123.06|122.98|123.18|123.06|123.22|123.1|123.06|122.98|19039
1637922990000|2021-11-26 10:36:30|123.16|123.04|123.16|123.04|123.18|123.06|123.16|123.04|2254
1637923000000|2021-11-26 10:36:40|123.14|122.98|123.06|122.96|123.14|122.98|123.06|122.96|41224
1637923010000|2021-11-26 10:36:50|123.04|122.98|123.1|122.98|123.12|122.98|123.02|122.98|8460
1637923020000|2021-11-26 10:37:00|||||||||403
1637923030000|2021-11-26 10:37:10|123.08|122.96|123.04|122.96|123.08|122.96|123.04|122.96|10461
1637923040000|2021-11-26 10:37:20|123.02|122.94|123.02|122.96|123.04|122.96|123|122.86|11162
1637923050000|2021-11-26 10:37:30|||||||||700
1637923060000|2021-11-26 10:37:40|123.04|122.98|123.26|123.12|123.28|123.12|123.04|122.98|18125
1637923070000|2021-11-26 10:37:50|123.24|123.14|123.44|123.28|123.44|123.28|123.24|123.14|44146
1637923080000|2021-11-26 10:38:00|123.42||123.44||123.44||123.34||33878
1637923090000|2021-11-26 10:38:10|123.42|123.3|123.38|123.24|123.44|123.3|123.36|123.22|19599
1637923100000|2021-11-26 10:38:20|123.4||123.36||123.4||123.36||150
1637923110000|2021-11-26 10:38:30|||||||||17450
1637923120000|2021-11-26 10:38:40|123.34|123.22|123.3|123.22|123.34|123.28|123.3|123.18|36
1637923130000|2021-11-26 10:38:50|123.28|123.18|123.26|123.16|123.28|123.18|123.26|123.1|2529
1637923140000|2021-11-26 10:39:00|123.24|123.2|123.22|123.16|123.24|123.2|123.22|123.16|2553
1637923150000|2021-11-26 10:39:10|123.2|123.1|123.16|123.08|123.2|123.1|123.16|123.02|3889
1637923170000|2021-11-26 10:39:30|123.14|123.02|123.12|123|123.14|123.02|123.12|123|13065
1637923180000|2021-11-26 10:39:40|123.1|123.02|123.1|123|123.1|123.02|123.1|123|1
1637923190000|2021-11-26 10:39:50|123.08||123.08||123.08||123.08||3497
1637923200000|2021-11-26 10:40:00|123.06|122.94|123.1|123|123.14|123|123.04|122.9|8334
1637923210000|2021-11-26 10:40:10|123.08|122.94|123.08|122.96|123.08|122.96|123.08|122.94|2700
1637923220000|2021-11-26 10:40:20||122.9||122.92||122.92||122.9|1400
1637923230000|2021-11-26 10:40:30||122.94||122.94||122.94||122.94|8903
1637923240000|2021-11-26 10:40:40|123.06|122.92|123.04|122.96|123.06|122.98|123|122.86|48150
1637923250000|2021-11-26 10:40:50|123.08|122.98|123.12|123.02|123.18|123.08|123.08|122.98|11304
1637923260000|2021-11-26 10:41:00|123.14||123.14||123.14||123.14||13906
1637923270000|2021-11-26 10:41:10|||||||||3232
1637923280000|2021-11-26 10:41:20|123.12|123|123.12|123.02|123.14|123.02|123.12|123|3406
1637923290000|2021-11-26 10:41:30|123.1||123.12||123.14||123.1||8399
1637923300000|2021-11-26 10:41:40|123.1|123|123|122.94|123.1|123|122.98|122.9|19490
1637923310000|2021-11-26 10:41:50|122.98|122.88|123.02|122.92|123.04|122.92|122.9|122.82|35251
1637923320000|2021-11-26 10:42:00|123|122.88|123.02|122.94|123.1|122.98|122.98|122.88|32509
1637923330000|2021-11-26 10:42:10|123|122.88|122.88|122.74|123.02|122.94|122.86|122.72|25711
1637923340000|2021-11-26 10:42:20|122.86|122.72|122.8|122.66|122.9|122.72|122.76|122.64|42926
1637923350000|2021-11-26 10:42:30|122.78|122.7|122.78|122.72|122.88|122.72|122.78|122.64|14617
1637923360000|2021-11-26 10:42:40|122.76|122.66|122.9|122.8|122.96|122.8|122.74|122.62|44448
1637923370000|2021-11-26 10:42:50|122.88|122.74|122.78|122.66|122.88|122.8|122.78|122.64|8513
1637923380000|2021-11-26 10:43:00|||||||||21091
1637923390000|2021-11-26 10:43:10|122.8|122.78|122.8|122.68|122.82|122.78|122.8|122.66|18987
1637923400000|2021-11-26 10:43:20|||||||||6072
1637923410000|2021-11-26 10:43:30|122.78|122.66|122.8|122.68|122.8|122.68|122.78|122.64|4261
1637923420000|2021-11-26 10:43:40|||||||||2985
1637923430000|2021-11-26 10:43:50|122.82|122.7|123|122.86|123|122.86|122.82|122.7|15795
1637923440000|2021-11-26 10:44:00|122.98|123|123.08|122.94|123.08|123|122.98|122.86|33736
1637923450000|2021-11-26 10:44:10|123.06|122.92|123.12|123|123.12|123|122.96|122.76|40397
1637923460000|2021-11-26 10:44:20|123.14|123.16|123.34|123.22|123.36|123.26|123.14|123.06|16961
1637923470000|2021-11-26 10:44:30|123.32|123.26|123.4|123.26|123.42|123.28|123.32|123.26|33453
1637923480000|2021-11-26 10:44:40|123.38|123.24|123.22|123.12|123.38|123.24|123.22|123.1|22849
1637923490000|2021-11-26 10:44:50|123.24|123.1|123.22|123.1|123.24|123.16|123.2|123.06|3734
1637923500000|2021-11-26 10:45:00|123.2|123.08|123.04|122.94|123.2|123.08|123.04|122.94|19761
1637923510000|2021-11-26 10:45:10|||||||||11355
1637923520000|2021-11-26 10:45:20|||||||||375
1637923530000|2021-11-26 10:45:30|123.02|122.92|122.94|122.82|123.02|122.94|122.94|122.8|5679
1637923540000|2021-11-26 10:45:40|122.92||122.9||122.92||122.9||5249
1637923550000|2021-11-26 10:45:50|||||||||8500
1637923560000|2021-11-26 10:46:00|122.86|122.8|122.78|122.72|122.88|122.8|122.76|122.64|41188
1637923570000|2021-11-26 10:46:10|122.8|122.7|122.92|122.8|122.92|122.8|122.8|122.7|18983
1637923580000|2021-11-26 10:46:20|122.94|122.78|122.94|122.84|122.96|122.84|122.86|122.74|38846
1637923590000|2021-11-26 10:46:30|122.92|122.82|122.82|122.7|122.92|122.82|122.82|122.68|7934
1637923600000|2021-11-26 10:46:40|122.8|122.72|122.86|122.72|122.86|122.72|122.8|122.72|1870
1637923610000|2021-11-26 10:46:50|122.88|122.74|122.94|122.84|122.98|122.84|122.84|122.74|18942
1637923620000|2021-11-26 10:47:00|122.98|122.94|122.94|122.84|123|122.94|122.94|122.84|10000
1637923630000|2021-11-26 10:47:10|122.92|122.82|121.82|121.72|122.92|122.82|121.82|121.7|411071
1637923640000|2021-11-26 10:47:20|121.84|121.74|122.04|121.84|122.06|121.92|121.84|121.74|52112
1637923650000|2021-11-26 10:47:30|122.02||122||122.02||122||13000
1637923660000|2021-11-26 10:47:40|||||||||40894
1637923670000|2021-11-26 10:47:50|122.02|121.86|122.18|122.08|122.28|122.2|122.02|121.86|111903
1637923680000|2021-11-26 10:48:00|||||||||6188
1637923690000|2021-11-26 10:48:10|||||||||3401
1637923700000|2021-11-26 10:48:20|122.22|122.1|122.28|122.14|122.38|122.3|122.2|122.08|33070
1637923710000|2021-11-26 10:48:30|122.26|122.12|121.66|121.52|122.26|122.12|121.48|121.34|211084
1637923720000|2021-11-26 10:48:40|121.64|121.54|121.7|121.54|121.7|121.54|121.6|121.52|12968
1637923730000|2021-11-26 10:48:50|121.68|121.56|121.68|121.52|121.84|121.62|121.68|121.52|16919
1637923740000|2021-11-26 10:49:00|121.66|121.5|121.74|121.58|121.8|121.76|121.54|121.42|268788
1637923750000|2021-11-26 10:49:10|121.72|121.54|121.68|121.58|121.8|121.74|121.64|121.52|74510
1637923760000|2021-11-26 10:49:20|121.7|121.6|121.74|121.6|121.74|121.6|121.7|121.6|18450
1637923770000|2021-11-26 10:49:30|121.72||121.74||121.74||121.72||5824
1637923780000|2021-11-26 10:49:40|121.72|121.58|121.68|121.56|121.72|121.58|121.68|121.56|10063
1637923790000|2021-11-26 10:49:50|121.66|121.52|121.62|121.5|121.66|121.52|121.62|121.38|21158
1637923800000|2021-11-26 10:50:00|121.66|121.52|121.8|121.64|121.84|121.64|121.62|121.52|45415
1637923810000|2021-11-26 10:50:10|121.84|121.66|121.96|121.82|122|121.82|121.8|121.66|15142
1637923820000|2021-11-26 10:50:20|122.04|121.84|121.94|121.82|122.04|121.86|121.82|121.8|87953
1637923830000|2021-11-26 10:50:30|121.84|121.84|121.72|121.62|121.98|121.86|121.72|121.62|158581
1637923840000|2021-11-26 10:50:40|121.76|121.64|121.84|121.68|121.84|121.68|121.76|121.64|15459
1637923850000|2021-11-26 10:50:50|||||||||1279
1637923860000|2021-11-26 10:51:00|121.82||121.84||121.84||121.82||12724
1637923870000|2021-11-26 10:51:10|121.82|121.7|121.96|121.8|122|121.8|121.82|121.7|36936
1637923880000|2021-11-26 10:51:20|121.98|121.82|121.94|121.82|122.02|121.84|121.9|121.76|22096
1637923890000|2021-11-26 10:51:30|121.92|121.84|121.96|121.86|121.96|121.86|121.92|121.84|18456
1637923900000|2021-11-26 10:51:40|121.98|121.88|121.88|121.74|122.06|121.9|121.88|121.74|59703
1637923910000|2021-11-26 10:51:50|121.86|121.7|121.78|121.7|121.86|121.7|121.78|121.68|3336
1637923920000|2021-11-26 10:52:00||121.68||121.68||121.68||121.68|3698
1637923930000|2021-11-26 10:52:10|121.76|121.66|121.72|121.58|121.76|121.66|121.7|121.56|38976
1637923940000|2021-11-26 10:52:20|121.7|121.56|121.66|121.56|121.7|121.56|121.66|121.56|5745
1637923950000|2021-11-26 10:52:30|121.64|121.48|121.56|121.42|121.64|121.54|121.52|121.36|37260
1637923960000|2021-11-26 10:52:40|121.58|121.44|121.66|121.54|121.72|121.56|121.58|121.44|41721
1637923970000|2021-11-26 10:52:50|121.68|121.52|121.86|121.74|121.88|121.74|121.68|121.52|23487
1637923980000|2021-11-26 10:53:00||121.76||121.76||121.76||121.76|3534
1637923990000|2021-11-26 10:53:10|121.84|121.78|121.84|121.74|121.86|121.78|121.84|121.74|12233
1637924000000|2021-11-26 10:53:20|121.86|121.76|122.12|122|122.14|122|121.86|121.76|27816
1637924010000|2021-11-26 10:53:30|122.14|122.02|122.14|122.02|122.16|122.02|122.08|122.02|620
1637924020000|2021-11-26 10:53:40|122.02|122|122.2|122.02|122.2|122.12|122.02|122|37067
1637924030000|2021-11-26 10:53:50|122.18|122.06|122.26|122.14|122.3|122.14|122.18|122.06|8619
1637924040000|2021-11-26 10:54:00|122.28||122.28||122.28||122.28||2844
1637924050000|2021-11-26 10:54:10|122.3|122.16|122.48|122.36|122.48|122.36|122.3|122.16|72626
1637924060000|2021-11-26 10:54:20|122.5|122.5|122.48|122.4|122.52|122.5|122.46|122.34|57945
1637924070000|2021-11-26 10:54:30||122.38||122.38||122.4||122.38|6147
1637924080000|2021-11-26 10:54:40||122.4||122.4||122.4||122.4|16258
1637924090000|2021-11-26 10:54:50|122.46|122.38|122.38|122.26|122.46|122.38|122.34|122.24|12656
1637924100000|2021-11-26 10:55:00|122.4|122.28|122.48|122.32|122.6|122.38|122.4|122.28|23650
1637924110000|2021-11-26 10:55:10|122.5||122.48||122.5||122.48||0
1637924120000|2021-11-26 10:55:20|122.46|122.3|122.34|122.2|122.46|122.3|122.3|122.2|25385
1637924130000|2021-11-26 10:55:30|122.32|122.16|122.24|122.14|122.32|122.16|122.22|122.14|12307
1637924140000|2021-11-26 10:55:40|122.22|122.1|122.12|122.02|122.22|122.1|122.1|122|6481
1637924150000|2021-11-26 10:55:50|122.1|122|122.12|122|122.12|122.02|122.1|122|2456
1637924160000|2021-11-26 10:56:00|122.14|122.06|122.14|122.02|122.18|122.16|122.14|122.02|42173
1637924170000|2021-11-26 10:56:10|122.16|122.04|122.14|122.02|122.16|122.04|122.14|122.02|3310
1637924180000|2021-11-26 10:56:20|122.12||122.12||122.12||122.1||9238
1637924190000|2021-11-26 10:56:30|122.1|122.04|122.1|122|122.1|122.04|122.1|122|9029
1637924200000|2021-11-26 10:56:40|122.08|121.92|121.86|121.78|122.08|122.02|121.78|121.6|164126
1637924210000|2021-11-26 10:56:50|121.88|121.84|122.02|121.92|122.16|122|121.86|121.78|32929
1637924220000|2021-11-26 10:57:00|||||||||4670
1637924230000|2021-11-26 10:57:10|122|121.86|122|121.9|122.02|121.94|121.96|121.86|13454
1637924240000|2021-11-26 10:57:20|121.98|121.86|121.96|121.88|121.98|121.88|121.96|121.86|8593
1637924250000|2021-11-26 10:57:30|||||||||9426
1637924260000|2021-11-26 10:57:40|121.98|121.9|122.1|122.02|122.18|122.02|121.98|121.9|30342
1637924270000|2021-11-26 10:57:50|122.16|122.04|122.16|122.04|122.16|122.04|122.16|122.04|4701
1637924280000|2021-11-26 10:58:00|122.2|122.08|122.2|122.1|122.26|122.12|122.12|122.08|8105
1637924290000|2021-11-26 10:58:10|122.18||122.18||122.18||122.18||21783
1637924300000|2021-11-26 10:58:20|||||||||2472
1637924310000|2021-11-26 10:58:30|122.16|122.08|122.12|122.02|122.16|122.08|122.12|122.02|8564
1637924320000|2021-11-26 10:58:40|122.14|122.04|122.32|122.24|122.38|122.24|122.14|122.04|10645
1637924330000|2021-11-26 10:58:50|122.34|122.26|122.28|122.14|122.34|122.26|122.28|122.14|11899
1637924340000|2021-11-26 10:59:00|122.3|122.16|122.4|122.28|122.4|122.3|122.3|122.16|17233
1637924350000|2021-11-26 10:59:10|122.38|122.26|122.32|122.22|122.38|122.26|122.32|122.22|11573
1637924360000|2021-11-26 10:59:20|||||||||31926
1637924370000|2021-11-26 10:59:30|122.3|122.18|122.24|122.14|122.34|122.18|122.24|122.14|14529
1637924380000|2021-11-26 10:59:40|122.28|122.16|122.28|122.2|122.38|122.26|122.2|122.04|23846
1637924390000|2021-11-26 10:59:50|122.32|122.22|122.3|122.2|122.32|122.22|122.3|122.2|5500
1637924400000|2021-11-26 11:00:00|122.28|122.16|122.38|122.22|122.4|122.26|122.24|122.16|23553
1637924410000|2021-11-26 11:00:10|122.36|122.3|122.46|122.36|122.46|122.36|122.36|122.3|7539
1637924420000|2021-11-26 11:00:20|122.44|122.34|122.36|122.22|122.46|122.36|122.36|122.2|14281
1637924430000|2021-11-26 11:00:30|122.34|122.2|122.24|122.12|122.34|122.2|122.24|122.12|5844
1637924440000|2021-11-26 11:00:40|122.22|122.14|122.12|122.02|122.22|122.14|122.12|122.02|13210
1637924450000|2021-11-26 11:00:50|122.1|122|122.08|122|122.1|122.04|122.04|121.96|119828
1637924460000|2021-11-26 11:01:00|122.04|121.96|121.76|121.62|122.08|122|121.74|121.62|122403
1637924470000|2021-11-26 11:01:10|121.74|121.64|121.84|121.7|121.88|121.7|121.72|121.64|20814
1637924480000|2021-11-26 11:01:20|121.82|121.66|121.74|121.66|121.82|121.68|121.66|121.5|13205
1637924490000|2021-11-26 11:01:30|121.76|121.68|121.82|121.68|121.84|121.68|121.76|121.68|10415
1637924500000|2021-11-26 11:01:40|121.8|121.66|121.78|121.66|121.8|121.66|121.78|121.66|7903
1637924510000|2021-11-26 11:01:50|121.8|121.68|121.8|121.66|121.84|121.68|121.8|121.66|19588
1637924520000|2021-11-26 11:02:00|121.82|121.68|121.84|121.68|121.84|121.68|121.82|121.68|15556
1637924530000|2021-11-26 11:02:10|||||||||6500
1637924540000|2021-11-26 11:02:20|121.82|121.66|121.62|121.5|121.82|121.66|121.62|121.44|20437
1637924550000|2021-11-26 11:02:30|121.6|121.44|121.58|121.44|121.6|121.46|121.58|121.44|853
1637924560000|2021-11-26 11:02:40|||||||||15595
1637924570000|2021-11-26 11:02:50|121.6|121.46|121.62|121.46|121.62|121.46|121.6|121.46|24268
1637924580000|2021-11-26 11:03:00|||||||||17054
1637924590000|2021-11-26 11:03:10|121.6|121.62|121.62|121.5|121.68|121.62|121.6|121.46|33863
1637924600000|2021-11-26 11:03:20|||||||||21007
1637924610000|2021-11-26 11:03:30|121.6|121.52|121.62|121.52|121.62|121.52|121.58|121.52|4779
1637924620000|2021-11-26 11:03:40|||||||||8169
1637924630000|2021-11-26 11:03:50|121.6|121.48|121.6|121.48|121.6|121.48|121.6|121.48|1665
1637924640000|2021-11-26 11:04:00|||||||||3000
1637924650000|2021-11-26 11:04:10|121.64|121.5|121.64|121.5|121.64|121.5|121.64|121.5|20833
1637924660000|2021-11-26 11:04:20|||||||||8821
1637924670000|2021-11-26 11:04:30|121.66|121.52|121.7|121.64|121.7|121.64|121.66|121.52|38085
1637924680000|2021-11-26 11:04:40|121.74|121.68|121.98|121.84|122.08|121.98|121.74|121.68|21409
1637924690000|2021-11-26 11:04:50|122|121.98|122.06|121.98|122.16|122.1|121.98|121.84|38830
1637924700000|2021-11-26 11:05:00|122.04|121.96|121.82|121.7|122.04|121.96|121.78|121.68|36587
1637924710000|2021-11-26 11:05:10|121.86|121.72|122.04|121.9|122.08|121.9|121.86|121.72|16139
1637924720000|2021-11-26 11:05:20|122.06|121.92|122.14|122.06|122.22|122.06|122.06|121.92|19946
1637924730000|2021-11-26 11:05:30|122.12|122.04|122.38|122.26|122.42|122.36|122.08|121.94|65540
1637924740000|2021-11-26 11:05:40|122.44|122.28|122.54|122.4|122.58|122.42|122.44|122.28|33306
1637924750000|2021-11-26 11:05:50|122.56|122.42|122.72|122.58|122.72|122.58|122.56|122.42|21307
1637924760000|2021-11-26 11:06:00|122.74|122.6|122.74|122.64|122.8|122.66|122.72|122.52|16120
1637924770000|2021-11-26 11:06:10|122.78|122.68|122.72|122.6|122.82|122.7|122.72|122.6|23561
1637924780000|2021-11-26 11:06:20|122.7|122.58|122.54|122.42|122.7|122.58|122.54|122.4|33585
1637924790000|2021-11-26 11:06:30|122.52|122.4|122.26|122.16|122.52|122.4|122.26|122.08|29419
1637924800000|2021-11-26 11:06:40|122.24|122.14|122.32|122.16|122.38|122.24|122.24|122.14|15223
1637924810000|2021-11-26 11:06:50|122.3|122.14|122.28|122.14|122.3|122.14|122.28|122.14|38310
1637924820000|2021-11-26 11:07:00|122.26|122.1|122.24|122.1|122.26|122.14|122.24|122.1|45198
1637924830000|2021-11-26 11:07:10||122.12||122.12||122.12||122.12|1205
1637924840000|2021-11-26 11:07:20|122.22|122.16|122.32|122.2|122.4|122.22|122.22|122.12|70070
1637924850000|2021-11-26 11:07:30|122.3|122.14|122.24|122.12|122.3|122.14|122.24|122.12|5673
1637924860000|2021-11-26 11:07:40|122.22|122.1|122.26|122.14|122.28|122.14|122.22|122.1|6904
1637924870000|2021-11-26 11:07:50|122.28|122.22|122.32|122.2|122.36|122.24|122.28|122.18|23896
1637924880000|2021-11-26 11:08:00|122.3|122.18|122.26|122.1|122.34|122.18|122.22|122.1|24292
1637924890000|2021-11-26 11:08:10|122.24|122.12|122.26|122.14|122.32|122.16|122.24|122.12|13179
1637924900000|2021-11-26 11:08:20|122.24|122.12|122.12|122|122.24|122.12|122.12|122|26049
1637924910000|2021-11-26 11:08:30|122.1|122.02|122.1|121.98|122.16|122.02|122.06|121.92|21728
1637924920000|2021-11-26 11:08:40|122.16|122|122.08|121.94|122.22|122.06|122|121.9|33029
1637924930000|2021-11-26 11:08:50|122|121.9|122|121.9|122.08|121.98|122|121.9|11160
1637924940000|2021-11-26 11:09:00|121.98|121.88|121.98|121.88|121.98|121.88|121.98|121.88|2700
1637924950000|2021-11-26 11:09:10|122|121.9|122|121.88|122|121.9|122|121.88|7547
1637924960000|2021-11-26 11:09:20|121.98|121.9|122|121.92|122.06|121.92|121.96|121.9|11101
1637924970000|2021-11-26 11:09:30|121.98|121.9|122|121.92|122.04|121.92|121.98|121.88|37276
1637924980000|2021-11-26 11:09:40|121.98||122||122||121.98||6490
1637924990000|2021-11-26 11:09:50|122.04|121.94|122|121.94|122.04|121.94|122|121.92|16392
1637925000000|2021-11-26 11:10:00|122.04|121.96|122|121.98|122.04|121.98|122|121.94|17604
1637925010000|2021-11-26 11:10:10|122.04|122|122|121.98|122.22|122.08|122|121.98|153006
1637925020000|2021-11-26 11:10:20|122.08|122|122|121.98|122.14|122.06|122|121.98|57399
1637925030000|2021-11-26 11:10:30|122.08|122|122|121.98|122.14|122.04|122|121.98|102998
1637925040000|2021-11-26 11:10:40|122.08|121.96|122.08|121.98|122.1|122|122|121.96|19808
1637925050000|2021-11-26 11:10:50|122|121.96|122|121.96|122.14|122.04|122|121.96|40375
1637925060000|2021-11-26 11:11:00|122.08|121.98|122.08|122|122.14|122.02|122|121.96|105598
1637925070000|2021-11-26 11:11:10|122.14|122.02|122.46|122.34|122.62|122.44|122.14|122.02|27057
1637925080000|2021-11-26 11:11:20|122.44|122.32|122.42|122.3|122.44|122.32|122.42|122.3|15719
1637925090000|2021-11-26 11:11:30|122.4|122.24|122.42|122.24|122.42|122.28|122.38|122.22|53693
1637925100000|2021-11-26 11:11:40|122.4|122.22|122.44|122.3|122.44|122.3|122.4|122.22|20600
1637925110000|2021-11-26 11:11:50|122.42|122.28|122.44|122.3|122.44|122.3|122.42|122.28|1526
1637925120000|2021-11-26 11:12:00|||||||||606
1637925130000|2021-11-26 11:12:10|122.46|122.32|122.44|122.34|122.48|122.38|122.44|122.28|6117
1637925140000|2021-11-26 11:12:20|122.46|122.36|122.34|122.26|122.46|122.36|122.32|122.26|29896
1637925150000|2021-11-26 11:12:30|122.32|122.22|121.92|121.82|122.32|122.24|121.86|121.76|60100
1637925160000|2021-11-26 11:12:40|121.94|121.84|122|121.9|122.2|122.02|121.94|121.84|96546
1637925170000|2021-11-26 11:12:50|||||||||1050
1637925180000|2021-11-26 11:13:00|122.08|121.92|122.02|121.96|122.14|122.08|122|121.92|66653
1637925190000|2021-11-26 11:13:10|122.04|121.94|122.1|121.96|122.12|122|122|121.94|35133
1637925200000|2021-11-26 11:13:20|122.08|121.94|122.02|121.92|122.08|121.94|121.98|121.84|17100
1637925210000|2021-11-26 11:13:30|122.04|121.9|121.86|121.78|122.06|122.04|121.86|121.76|58455
1637925220000|2021-11-26 11:13:40|||||||||1668
1637925230000|2021-11-26 11:13:50|121.92|121.8|122|121.9|122.08|121.9|121.92|121.8|19478
1637925240000|2021-11-26 11:14:00|||||||||2206
1637925250000|2021-11-26 11:14:10|122.04|121.92|122.02|121.96|122.1|122.02|122|121.92|14436
1637925260000|2021-11-26 11:14:20|122|121.94|122.04|121.96|122.1|121.96|122|121.94|24101
1637925270000|2021-11-26 11:14:30|122.02|121.98|122.02|121.98|122.1|121.98|122.02|121.96|23675
1637925280000|2021-11-26 11:14:40|122.04|121.96|121.98|121.9|122.1|121.96|121.94|121.9|33172
1637925290000|2021-11-26 11:14:50|122|121.92|122.06|121.98|122.16|122.02|122|121.92|69812
1637925300000|2021-11-26 11:15:00|122.08|121.96|122.1|121.96|122.16|122|122.04|121.92|24147
1637925310000|2021-11-26 11:15:10|122.12|122.14|122.06|121.98|122.2|122.14|122|121.92|94547
1637925320000|2021-11-26 11:15:20|122.02|121.96|122.04|121.96|122.08|122.06|122|121.92|42031
1637925330000|2021-11-26 11:15:30|122.08|122|122.02|121.94|122.12|122.02|122|121.92|22907
1637925340000|2021-11-26 11:15:40|122|121.92|122|121.94|122|121.94|122|121.92|9075
1637925350000|2021-11-26 11:15:50|122.08|121.96|122.04|121.96|122.1|121.96|122.04|121.94|17093
1637925360000|2021-11-26 11:16:00|122.02|121.94|122.04|121.94|122.08|121.94|122|121.94|18140
1637925370000|2021-11-26 11:16:10|122.08|121.96|122.02|121.96|122.12|121.98|122.02|121.96|3571
1637925380000|2021-11-26 11:16:20|122|121.94|121.86|121.7|122|121.94|121.86|121.7|29122
1637925390000|2021-11-26 11:16:30|121.88|121.72|121.9|121.8|121.96|121.82|121.88|121.72|23926
1637925400000|2021-11-26 11:16:40|121.88|121.82|121.9|121.82|121.92|121.82|121.88|121.82|1839
1637925410000|2021-11-26 11:16:50|121.88|121.84|122|121.84|122|121.84|121.88|121.84|23640
1637925420000|2021-11-26 11:17:00|122.04|122|122|121.9|122.1|122|122|121.88|60171
1637925430000|2021-11-26 11:17:10|121.98||121.98||121.98||121.98||0
1637925440000|2021-11-26 11:17:20|122|121.92|122.04|121.98|122.08|122.02|122|121.92|19782
1637925450000|2021-11-26 11:17:30|122.08|121.96|122.02|121.92|122.18|122|121.9|121.78|74276
1637925460000|2021-11-26 11:17:40|122.04|121.94|122|121.94|122.04|121.96|121.96|121.94|9735
1637925470000|2021-11-26 11:17:50||121.96||121.94||121.96||121.94|1000
1637925480000|2021-11-26 11:18:00|||||||||32753
1637925490000|2021-11-26 11:18:10|||||||||9394
1637925500000|2021-11-26 11:18:20|122.06|121.96|122.02|121.96|122.1|121.96|122|121.94|11674
1637925510000|2021-11-26 11:18:30||121.94||121.96||121.96||121.94|2845
1637925520000|2021-11-26 11:18:40|122.08|121.98|122.18|122.04|122.2|122.04|122.08|121.98|11101
1637925530000|2021-11-26 11:18:50||122.06||122.08||122.08||122.06|8847
1637925540000|2021-11-26 11:19:00|122.16|122.06|122.06|121.96|122.16|122.08|122.04|121.96|14299
1637925550000|2021-11-26 11:19:10||121.98||121.98||121.98||121.98|5000
1637925560000|2021-11-26 11:19:20|122.1|122|122.44|122.32|122.46|122.34|122.1|122|29952
1637925570000|2021-11-26 11:19:30|122.46|122.38|122.6|122.48|122.6|122.56|122.46|122.38|26460
1637925580000|2021-11-26 11:19:40|122.62|122.5|122.74|122.6|122.74|122.6|122.6|122.5|7574
1637925590000|2021-11-26 11:19:50|||||||||8178
1637925600000|2021-11-26 11:20:00|122.76|122.64|123.14|123.02|123.16|123.04|122.76|122.64|30442
1637925610000|2021-11-26 11:20:10|123.16|123.04|123.38|123.32|123.48|123.36|123.14|123.04|34323
1637925620000|2021-11-26 11:20:20|123.36|123.34|123.78|123.68|123.78|123.68|123.36|123.32|26456
1637925630000|2021-11-26 11:20:30|123.82|123.7|123.78|123.62|124.02|123.92|123.78|123.56|125339
1637925640000|2021-11-26 11:20:40|123.76|123.64|123.86|123.72|123.9|123.74|123.74|123.64|25585
1637925650000|2021-11-26 11:20:50|123.74|123.7|123.68|123.54|123.88|123.74|123.66|123.54|60601
1637925660000|2021-11-26 11:21:00|123.66|123.52|123.52|123.38|123.66|123.52|123.52|123.3|20802
1637925670000|2021-11-26 11:21:10|123.5|123.32|123.08|122.94|123.5|123.38|123.08|122.88|49983
1637925680000|2021-11-26 11:21:20|123.06|122.9|122.8|122.72|123.06|122.9|122.8|122.7|16145
1637925690000|2021-11-26 11:21:30|122.82|122.7|122.98|122.84|123|122.84|122.82|122.64|13672
1637925700000|2021-11-26 11:21:40|122.96|122.82|122.8|122.64|122.96|122.84|122.8|122.62|16166
1637925710000|2021-11-26 11:21:50|122.78|122.62|122.86|122.7|122.88|122.7|122.76|122.58|3660
1637925720000|2021-11-26 11:22:00|122.84|122.64|122.78|122.66|122.86|122.66|122.78|122.64|3207
1637925730000|2021-11-26 11:22:10|122.8|122.64|122.76|122.64|122.82|122.68|122.76|122.64|12838
1637925740000|2021-11-26 11:22:20|122.78|122.68|122.82|122.66|122.88|122.68|122.78|122.64|22715
1637925750000|2021-11-26 11:22:30|122.8|122.64|122.78|122.64|122.8|122.64|122.78|122.64|1577
1637925760000|2021-11-26 11:22:40||122.66||122.66||122.66||122.66|0
1637925770000|2021-11-26 11:22:50|||||||||5383
1637925780000|2021-11-26 11:23:00|||||||||1407
1637925790000|2021-11-26 11:23:10|122.82|122.68|122.8|122.66|122.84|122.72|122.8|122.66|5353
1637925800000|2021-11-26 11:23:20|122.78|122.64|122.76|122.64|122.78|122.64|122.76|122.64|4718
1637925810000|2021-11-26 11:23:30|122.74||122.72||122.76||122.72||1561
1637925820000|2021-11-26 11:23:40|122.7||122.72||122.72||122.7||113
1637925830000|2021-11-26 11:23:50|122.76|122.66|122.78|122.66|122.82|122.74|122.76|122.64|10839
1637925840000|2021-11-26 11:24:00|122.76|122.64|122.46|122.34|122.76|122.64|122.46|122.34|12216
1637925850000|2021-11-26 11:24:10|122.44|122.32|122.42|122.3|122.5|122.42|122.42|122.3|5562
1637925860000|2021-11-26 11:24:20|||||||||5000
1637925880000|2021-11-26 11:24:40|122.46|122.32|122.34|122.24|122.54|122.4|122.3|122.2|24328
1637925890000|2021-11-26 11:24:50|122.32|122.26|122.3|122.16|122.44|122.34|122.2|122.08|58130
1637925900000|2021-11-26 11:25:00|122.32|122.18|122.24|122.12|122.38|122.3|122.24|122.12|72580
1637925910000|2021-11-26 11:25:10|||||||||54477
1637925920000|2021-11-26 11:25:20|122.26|122.3|122.22|122.12|122.36|122.3|122.22|122.12|67698
1637925940000|2021-11-26 11:25:40|||||||||692
1637925950000|2021-11-26 11:25:50|||||||||9340
1637925960000|2021-11-26 11:26:00|122.2|122.08|122.1|122|122.2|122.08|122.1|122|42955
1637925970000|2021-11-26 11:26:10|||||||||407
1637925980000|2021-11-26 11:26:20|122.08|121.98|122.12|121.98|122.12|121.98|122.06|121.96|31688
1637925990000|2021-11-26 11:26:30|||||||||17040
1637926000000|2021-11-26 11:26:40|122.1|122|122.28|122.18|122.34|122.2|122.1|122|40202
1637926010000|2021-11-26 11:26:50|122.26|122.12|122.24|122.14|122.26|122.14|122.24|122.12|5230
1637926020000|2021-11-26 11:27:00|122.28|122.16|122.16|122.1|122.32|122.3|122.16|122.1|102274
1637926030000|2021-11-26 11:27:10|122.14|122.04|122.08|122|122.16|122.04|122.08|122|20724
1637926040000|2021-11-26 11:27:20|122.12|122.02|122.2|122.1|122.2|122.1|122.12|122.02|25582
1637926050000|2021-11-26 11:27:30|122.24|122.12|122.26|122.16|122.36|122.26|122.2|122.12|30742
1637926060000|2021-11-26 11:27:40|122.3|122.18|122.26|122.18|122.34|122.2|122.26|122.14|24471
1637926070000|2021-11-26 11:27:50||122.2||122.2||122.2||122.18|1816
1637926080000|2021-11-26 11:28:00|122.24|122.18|122.26|122.16|122.28|122.18|122.22|122.14|10641
1637926090000|2021-11-26 11:28:10|122.24|122.14|122.2|122.16|122.24|122.16|122.16|122.08|47143
1637926100000|2021-11-26 11:28:20|122.22|122.1|122.38|122.26|122.44|122.36|122.22|122.1|12353
1637926110000|2021-11-26 11:28:30|122.4||122.4||122.42||122.4||0
1637926120000|2021-11-26 11:28:40|||||||||15211
1637926130000|2021-11-26 11:28:50|||||||||2017
1637926140000|2021-11-26 11:29:00|122.38|122.22|122.28|122.2|122.38|122.22|122.28|122.14|35644
1637926150000|2021-11-26 11:29:10|122.3|122.22|122.66|122.54|122.7|122.54|122.3|122.22|30841
1637926160000|2021-11-26 11:29:20|122.68|122.62|122.76|122.64|122.76|122.64|122.64|122.54|4852
1637926170000|2021-11-26 11:29:30|122.74|122.62|122.84|122.7|122.88|122.7|122.62|122.5|24911
1637926180000|2021-11-26 11:29:40|122.86|122.72|122.88|122.74|122.92|122.74|122.86|122.72|8385
1637926190000|2021-11-26 11:29:50|122.86||122.88||122.88||122.86||404
1637926200000|2021-11-26 11:30:00|122.94|122.76|122.96|122.82|122.96|122.82|122.94|122.76|6567
1637926210000|2021-11-26 11:30:10|||||||||813
1637926220000|2021-11-26 11:30:20|122.98|122.84|123|122.94|123.12|122.94|122.98|122.84|22058
1637926230000|2021-11-26 11:30:30|123.06|122.96|123|122.96|123.06|122.98|123|122.9|31480
1637926240000|2021-11-26 11:30:40|123.06|122.9|123.06|122.96|123.06|122.96|123.04|122.9|8088
1637926250000|2021-11-26 11:30:50||122.98||122.98||122.98||122.98|0
1637926260000|2021-11-26 11:31:00|123.12|122.96|123.06|122.9|123.12|123|123.06|122.9|27537
1637926270000|2021-11-26 11:31:10|123.04|122.86|122.98|122.84|123.04|122.86|122.98|122.84|28509
1637926280000|2021-11-26 11:31:20|122.96|122.82|122.92|122.78|123.08|123|122.92|122.76|21937
1637926290000|2021-11-26 11:31:30|122.94|122.8|122.76|122.6|122.98|122.82|122.76|122.6|49711
1637926300000|2021-11-26 11:31:40|122.6|122.58|122.72|122.56|122.74|122.6|122.58|122.54|23636
1637926310000|2021-11-26 11:31:50|122.66|122.54|122.58|122.44|122.66|122.54|122.58|122.42|16304
1637926320000|2021-11-26 11:32:00|122.56|122.42|122.52|122.42|122.56|122.42|122.52|122.42|380
1637926330000|2021-11-26 11:32:10|122.5|122.4|122.48|122.38|122.5|122.4|122.48|122.38|4035
1637926340000|2021-11-26 11:32:20|122.46|122.4|122.58|122.46|122.64|122.48|122.46|122.4|20616
1637926350000|2021-11-26 11:32:30|122.56||122.6||122.62||122.56||4930
1637926360000|2021-11-26 11:32:40|122.62|122.48|122.74|122.6|122.74|122.6|122.62|122.48|25259
1637926370000|2021-11-26 11:32:50|122.78|122.58|122.5|122.38|122.78|122.58|122.46|122.32|27641
1637926380000|2021-11-26 11:33:00|122.54|122.4|122.28|122.14|122.58|122.4|122.28|122.12|14707
1637926390000|2021-11-26 11:33:10|122.3|122.16|122.28|122.18|122.36|122.18|122.28|122.16|1200
1637926400000|2021-11-26 11:33:20|122.26|122.16|122.26|122.12|122.28|122.16|122.24|122.1|3138
1637926420000|2021-11-26 11:33:40|122.28|122.14|122.26|122.16|122.4|122.36|122.26|122.14|32349
1637926430000|2021-11-26 11:33:50|122.28|122.18|122.32|122.2|122.36|122.22|122.26|122.18|10514
1637926440000|2021-11-26 11:34:00||122.22||122.22||122.22||122.22|1861
1637926450000|2021-11-26 11:34:10|||||||||787
1637926460000|2021-11-26 11:34:20|122.3|122.24|122.54|122.4|122.56|122.4|122.3|122.24|35811
1637926470000|2021-11-26 11:34:30|122.52||122.5||122.56||122.5||4059
1637926480000|2021-11-26 11:34:40|122.46|122.38|122.5|122.42|122.6|122.5|122.44|122.36|28258
1637926490000|2021-11-26 11:34:50|||||||||1839
1637926500000|2021-11-26 11:35:00|122.54|122.5|122.5|122.44|122.56|122.5|122.5|122.4|23402
1637926510000|2021-11-26 11:35:10|122.56|122.5|122.5|122.44|122.72|122.58|122.46|122.4|104559
1637926520000|2021-11-26 11:35:20|122.58|122.46|122.5|122.44|122.62|122.5|122.5|122.44|15285
1637926530000|2021-11-26 11:35:30|122.56|122.48|122.5|122.46|122.64|122.56|122.46|122.44|131179
1637926540000|2021-11-26 11:35:40|122.56|122.48|122.6|122.52|122.62|122.56|122.5|122.44|77531
1637926550000|2021-11-26 11:35:50|122.58|122.48|122.78|122.72|122.78|122.72|122.5|122.46|127789
1637926560000|2021-11-26 11:36:00|122.84|122.74|123|122.92|123.1|123|122.84|122.74|21053
1637926570000|2021-11-26 11:36:10|122.98|122.86|122.86|122.72|122.98|122.9|122.86|122.72|11498
1637926580000|2021-11-26 11:36:20|122.84|122.74|122.82|122.74|122.84|122.74|122.82|122.72|3655
1637926590000|2021-11-26 11:36:30|122.86|122.76|122.88|122.78|122.92|122.86|122.86|122.72|14258
1637926600000|2021-11-26 11:36:40|122.86|122.76|122.86|122.8|122.88|122.86|122.8|122.72|47665
1637926610000|2021-11-26 11:36:50|122.84|122.74|122.8|122.68|122.86|122.8|122.8|122.66|20715
1637926620000|2021-11-26 11:37:00|122.82|122.66|122.8|122.72|122.86|122.84|122.76|122.66|43833
1637926630000|2021-11-26 11:37:10|122.86|122.78|122.86|122.74|122.86|122.78|122.84|122.72|4352
1637926640000|2021-11-26 11:37:20|122.88|122.76|122.92|122.86|122.94|122.86|122.88|122.76|17668
1637926650000|2021-11-26 11:37:30|122.9|122.8|122.72|122.66|122.9|122.86|122.72|122.66|39460
1637926660000|2021-11-26 11:37:40|122.74|122.72|122.96|122.86|122.96|122.86|122.74|122.72|20659
1637926670000|2021-11-26 11:37:50|122.98|122.88|123.1|123.04|123.16|123.04|122.98|122.88|17836
1637926680000|2021-11-26 11:38:00|123.08|122.92|123.1|122.92|123.1|123.04|123.04|122.9|2667
1637926690000|2021-11-26 11:38:10|123.14|122.94|123.18|123.06|123.2|123.08|123.14|122.94|34092
1637926700000|2021-11-26 11:38:20|123.2|123.08|123.22|123.1|123.22|123.1|123.1|123.08|9614
1637926710000|2021-11-26 11:38:30|123.24|123.12|123.28|123.2|123.32|123.24|123.24|123.12|16760
1637926720000|2021-11-26 11:38:40|123.34|123.22|123.38|123.24|123.38|123.24|123.28|123.22|10230
1637926730000|2021-11-26 11:38:50|123.4|123.26|123.58|123.46|123.58|123.5|123.4|123.26|45501
1637926740000|2021-11-26 11:39:00|123.62|123.48|123.78|123.74|123.8|123.76|123.62|123.48|26403
1637926750000|2021-11-26 11:39:10|123.8|123.76|123.76|123.64|123.84|123.76|123.76|123.64|13522
1637926760000|2021-11-26 11:39:20|123.82|123.76|123.74|123.64|123.82|123.76|123.74|123.64|38691
1637926770000|2021-11-26 11:39:30|123.76|123.58|123.88|123.74|123.88|123.74|123.76|123.58|32453
1637926780000|2021-11-26 11:39:40|123.86|123.68|123.82|123.68|123.86|123.76|123.76|123.68|6405
1637926790000|2021-11-26 11:39:50|123.78|123.7|123.78|123.7|123.78|123.7|123.76|123.7|40156
1637926800000|2021-11-26 11:40:00|123.76|123.68|123.62|123.5|123.76|123.68|123.62|123.5|18421
1637926810000|2021-11-26 11:40:10|123.64|123.52|123.68|123.54|123.74|123.58|123.64|123.52|18458
1637926820000|2021-11-26 11:40:20|123.66|123.58|123.58|123.48|123.66|123.58|123.52|123.36|22000
1637926830000|2021-11-26 11:40:30|123.56|123.5|123.68|123.54|123.68|123.54|123.56|123.5|18445
1637926840000|2021-11-26 11:40:40|123.7|123.56|123.78|123.62|123.84|123.8|123.7|123.56|45017
1637926850000|2021-11-26 11:40:50|123.82|123.6|123.82|123.68|123.84|123.72|123.8|123.6|28122
1637926860000|2021-11-26 11:41:00|||||||||3240
1637926870000|2021-11-26 11:41:10||123.7||123.72||123.72||123.7|6397
1637926880000|2021-11-26 11:41:20|123.8|123.7|123.76|123.66|123.82|123.7|123.66|123.58|46979
1637926890000|2021-11-26 11:41:30|123.82|123.68|123.82|123.7|123.84|123.7|123.82|123.68|2072
1637926900000|2021-11-26 11:41:40|123.84|123.72|123.84|123.74|123.84|123.74|123.84|123.72|5610
1637926910000|2021-11-26 11:41:50|123.88|123.76|123.9|123.84|123.9|123.84|123.88|123.76|21122
1637926920000|2021-11-26 11:42:00|123.94|123.86|124.06|124|124.06|124|123.94|123.86|21269
1637926930000|2021-11-26 11:42:10|124.1|124.1|124.12|124|124.16|124.1|124.1|124|35039
1637926940000|2021-11-26 11:42:20|||||||||3992
1637926950000|2021-11-26 11:42:30|124.1|123.98|124.04|123.9|124.1|124.04|123.98|123.88|32770
1637926960000|2021-11-26 11:42:40|124|123.92|124|123.9|124|123.98|123.94|123.78|13969
1637926970000|2021-11-26 11:42:50|124.02|123.92|124.08|123.94|124.1|123.94|124.02|123.92|14098
1637926980000|2021-11-26 11:43:00|124.1|123.96|123.9|123.78|124.12|123.98|123.86|123.7|24672
1637926990000|2021-11-26 11:43:10|123.86|123.72|123.68|123.58|123.96|123.92|123.68|123.52|74281
1637927000000|2021-11-26 11:43:20|123.7||123.68||123.7||123.68||2501
1637927010000|2021-11-26 11:43:30|123.66|123.54|123.56|123.46|123.66|123.54|123.56|123.42|23340
1637927020000|2021-11-26 11:43:40|123.58|123.56|123.52|123.42|123.62|123.56|123.4|123.34|29059
1637927030000|2021-11-26 11:43:50|123.54|123.54|123.6|123.5|123.66|123.58|123.54|123.44|11358
1637927040000|2021-11-26 11:44:00|123.5|123.46|123.56|123.44|123.66|123.52|123.5|123.44|6696
1637927050000|2021-11-26 11:44:10|123.54|123.4|123.4|123.32|123.56|123.52|123.4|123.28|83860
1637927060000|2021-11-26 11:44:20|123.42|123.44|123.5|123.38|123.52|123.44|123.4|123.32|29365
1637927070000|2021-11-26 11:44:30|||||||||801
1637927080000|2021-11-26 11:44:40|123.48|123.36|123.48|123.34|123.48|123.36|123.48|123.34|2648
1637927090000|2021-11-26 11:44:50|||||||||3215
1637927100000|2021-11-26 11:45:00|123.46|123.32|123.4|123.26|123.46|123.32|123.4|123.26|16691
1637927110000|2021-11-26 11:45:10|123.38|123.24|123.38|123.26|123.4|123.34|123.32|123.2|24509
1637927120000|2021-11-26 11:45:20|123.4|123.24|123.54|123.4|123.54|123.4|123.26|123.24|58810
1637927130000|2021-11-26 11:45:30|123.52|123.34|123.38|123.3|123.58|123.54|123.38|123.3|57132
1637927140000|2021-11-26 11:45:40|123.4|123.32|123.4|123.3|123.4|123.32|123.4|123.3|13012
1637927150000|2021-11-26 11:45:50|123.44|123.32|123.44|123.32|123.44|123.32|123.32|123.3|24398
1637927160000|2021-11-26 11:46:00|123.48|123.5|123.58|123.5|123.66|123.56|123.46|123.32|59167
1637927170000|2021-11-26 11:46:10|123.6|123.52|123.68|123.56|123.74|123.6|123.6|123.5|27086
1637927180000|2021-11-26 11:46:20|123.7|123.68|123.7|123.62|123.76|123.7|123.68|123.56|36479
1637927190000|2021-11-26 11:46:30|123.72|123.64|123.76|123.7|123.76|123.7|123.7|123.62|20830
1637927200000|2021-11-26 11:46:40|123.8|123.72|123.92|123.84|123.92|123.88|123.8|123.7|32251
1637927210000|2021-11-26 11:46:50|123.84|123.82|123.84|123.76|123.9|123.86|123.74|123.72|82736
1637927220000|2021-11-26 11:47:00|123.76|123.74|123.76|123.64|123.92|123.84|123.7|123.56|88662
1637927230000|2021-11-26 11:47:10|123.74|123.62|123.62|123.5|123.74|123.64|123.62|123.5|4532
1637927240000|2021-11-26 11:47:20|123.58|123.46|123.58|123.46|124.14|123.76|123.54|123.38|129525
1637927250000|2021-11-26 11:47:30|123.46|123.42|123.6|123.44|123.6|123.44|123.46|123.4|30694
1637927260000|2021-11-26 11:47:40|123.58|123.42|123.48|123.34|123.58|123.44|123.42|123.26|35677
1637927270000|2021-11-26 11:47:50|123.46|123.36|123.42|123.26|123.46|123.36|123.42|123.24|1785
1637927280000|2021-11-26 11:48:00|||||||||1620
1637927290000|2021-11-26 11:48:10|123.4|123.24|123.36|123.24|123.46|123.4|123.3|123.16|23534
1637927300000|2021-11-26 11:48:20|123.34|123.2|123.24|123.16|123.34|123.24|123.22|123.14|11000
1637927310000|2021-11-26 11:48:30|123.22|123.12|123.18|123.04|123.22|123.14|123.14|123.04|3123
1637927320000|2021-11-26 11:48:40|123.16|123.02|123.24|123.12|123.28|123.16|123.08|123.02|84618
1637927330000|2021-11-26 11:48:50|123.22|123.1|123.22|123.1|123.22|123.1|123.22|123.1|7415
1637927340000|2021-11-26 11:49:00|123.2|123.08|123.2|123.12|123.2|123.12|123.1|122.98|19028
1637927350000|2021-11-26 11:49:10|123.28|123.08|123.2|123.08|123.28|123.1|123.2|123.08|1636
1637927360000|2021-11-26 11:49:20|123.22|123.1|123.1|122.98|123.24|123.1|123.1|122.98|19350
1637927370000|2021-11-26 11:49:30|123.12|123|123.26|123.1|123.28|123.24|123.1|122.98|49205
1637927380000|2021-11-26 11:49:40|123.2||123.2||123.2||123.2||1659
1637927400000|2021-11-26 11:50:00|||||||||17371
1637927410000|2021-11-26 11:50:10|123.18|123.08|123.18|123.06|123.18|123.08|123.18|123.04|6621
1637927420000|2021-11-26 11:50:20|123.2|123.08|123.24|123.12|123.28|123.22|123.2|123.08|28914
1637927430000|2021-11-26 11:50:30|123.22|123.1|123.16|123.04|123.22|123.1|123.16|123.04|5337
1637927440000|2021-11-26 11:50:40|123.14|123|123.08|123|123.14|123|123.08|123|7916
1637927450000|2021-11-26 11:50:50|122.98|122.96|122.72|122.54|122.98|122.96|122.72|122.52|38805
1637927460000|2021-11-26 11:51:00|122.7|122.56|122.32|122.14|122.7|122.56|122.32|122.08|35515
1637927470000|2021-11-26 11:51:10|122.3|122.12|122.4|122.28|122.42|122.28|122.28|122.12|28744
1637927490000|2021-11-26 11:51:30|122.38|122.26|122.46|122.28|122.5|122.28|122.38|122.26|20044
1637927500000|2021-11-26 11:51:40|||||||||11367
1637927510000|2021-11-26 11:51:50|||||||||74321
1637927520000|2021-11-26 11:52:00|122.48||122.5||122.5||122.48||10851
1637927530000|2021-11-26 11:52:10|||||||||12250
1637927540000|2021-11-26 11:52:20|||||||||2021
1637927550000|2021-11-26 11:52:30|122.46||122.44||122.46||122.44||4186
1637927560000|2021-11-26 11:52:40|122.42|122.26|122.34|122.24|122.42|122.26|122.34|122.24|13098
1637927570000|2021-11-26 11:52:50|122.36|122.26|122.38|122.26|122.38|122.26|122.36|122.24|12480
1637927580000|2021-11-26 11:53:00|122.36|122.24|122.44|122.32|122.44|122.32|122.26|122.24|15207
1637927590000|2021-11-26 11:53:10|122.48||122.42||122.48||122.42||20513
1637927600000|2021-11-26 11:53:20|122.44|122.34|122.58|122.42|122.6|122.42|122.44|122.34|18352
1637927610000|2021-11-26 11:53:30|122.62||122.58||122.66||122.58||5000
1637927620000|2021-11-26 11:53:40|122.56|122.38|122.54|122.38|122.56|122.38|122.54|122.38|5342
1637927630000|2021-11-26 11:53:50|||||||||21442
1637927640000|2021-11-26 11:54:00|122.48|122.36|122.46|122.32|122.48|122.36|122.46|122.3|10904
1637927650000|2021-11-26 11:54:10|122.44|122.3|122|121.9|122.44|122.32|122|121.9|45855
1637927660000|2021-11-26 11:54:20|122.04|121.92|122.04|121.92|122.04|121.92|122.04|121.92|18648
1637927670000|2021-11-26 11:54:30|122.08|121.98|122.04|121.9|122.12|122|122.04|121.9|33327
1637927680000|2021-11-26 11:54:40|122.02|121.88|121.96|121.86|122.02|121.88|121.96|121.84|13970
1637927690000|2021-11-26 11:54:50|121.94|121.84|121.94|121.88|121.94|121.88|121.94|121.84|4951
1637927700000|2021-11-26 11:55:00|121.96|121.9|121.98|121.88|121.98|121.9|121.96|121.88|11071
1637927710000|2021-11-26 11:55:10|121.96||121.96||121.96||121.96||11430
1637927720000|2021-11-26 11:55:20|||||||||13177
1637927730000|2021-11-26 11:55:30|121.92|121.84|121.82|121.68|121.92|121.84|121.82|121.66|17885
1637927740000|2021-11-26 11:55:40|121.84|121.7|121.86|121.7|121.86|121.7|121.8|121.68|9775
1637927750000|2021-11-26 11:55:50|||||||||1361
1637927760000|2021-11-26 11:56:00|121.88|121.74|121.9|121.76|121.94|121.92|121.72|121.52|186529
1637927770000|2021-11-26 11:56:10|121.94|121.94|121.88|121.76|121.98|121.96|121.86|121.72|72109
1637927780000|2021-11-26 11:56:20|||||||||2398
1637927790000|2021-11-26 11:56:30|121.9|121.78|121.92|121.86|121.92|121.86|121.88|121.76|22826
1637927800000|2021-11-26 11:56:40|121.94|121.88|121.98|121.92|121.98|121.92|121.94|121.88|4145
1637927810000|2021-11-26 11:56:50|122.06|121.94|122.08|121.98|122.08|121.98|122.06|121.94|10711
1637927820000|2021-11-26 11:57:00|122.12|122|122.48|122.34|122.5|122.34|122.12|122|29425
1637927830000|2021-11-26 11:57:10|122.46|122.36|122.42|122.28|122.46|122.38|122.4|122.28|23079
1637927840000|2021-11-26 11:57:20|122.4|122.3|122.5|122.34|122.52|122.34|122.4|122.3|36079
1637927850000|2021-11-26 11:57:30|122.52|122.36|122.46|122.32|122.56|122.38|122.44|122.28|19362
1637927860000|2021-11-26 11:57:40|122.44|122.3|122.5|122.42|122.5|122.42|122.42|122.3|14915
1637927870000|2021-11-26 11:57:50|122.52|122.44|122.62|122.48|122.64|122.48|122.52|122.44|17803
1637927880000|2021-11-26 11:58:00|122.64|122.5|122.62|122.5|122.64|122.5|122.62|122.5|25868
1637927890000|2021-11-26 11:58:10|122.6||122.6||122.6||122.6||18442
1637927900000|2021-11-26 11:58:20|122.58|122.46|122.58|122.42|122.64|122.62|122.52|122.42|40075
1637927910000|2021-11-26 11:58:30||122.44||122.44||122.44||122.44|25
1637927920000|2021-11-26 11:58:40|||||||||1000
1637927930000|2021-11-26 11:58:50|122.62|122.46|122.48|122.38|122.62|122.46|122.48|122.38|23358
1637927940000|2021-11-26 11:59:00|122.52|122.4|122.52|122.38|122.54|122.4|122.5|122.38|950
1637927950000|2021-11-26 11:59:10|122.54|122.4|122.54|122.42|122.54|122.42|122.54|122.4|50
1637927960000|2021-11-26 11:59:20|122.52|122.4|122.48|122.38|122.52|122.4|122.48|122.38|16537
1637927970000|2021-11-26 11:59:30|122.44|122.36|122.38|122.26|122.44|122.4|122.38|122.26|12342
1637927980000|2021-11-26 11:59:40|||||||||8120
1637927990000|2021-11-26 11:59:50|122.4|122.28|122.56|122.48|122.56|122.48|122.4|122.26|35590
1637928000000|2021-11-26 12:00:00|122.54|122.46|122.52|122.42|122.54|122.46|122.5|122.4|5736
1637928010000|2021-11-26 12:00:10|122.5|122.4|122.56|122.44|122.56|122.44|122.48|122.38|39207
1637928020000|2021-11-26 12:00:20|122.54|122.42|122.44|122.34|122.54|122.42|122.34|122.24|47150
1637928030000|2021-11-26 12:00:30|122.46|122.36|122.46|122.36|122.46|122.36|122.46|122.36|3063
1637928050000|2021-11-26 12:00:50|122.44|122.32|122.5|122.38|122.5|122.42|122.4|122.24|56350
1637928060000|2021-11-26 12:01:00|122.52|122.4|122.54|122.42|122.54|122.42|122.52|122.4|2610
1637928080000|2021-11-26 12:01:20|122.52||122.54||122.54||122.52||3403
1637928090000|2021-11-26 12:01:30|122.56|122.44|122.58|122.5|122.58|122.5|122.56|122.42|21643
1637928100000|2021-11-26 12:01:40|122.56|122.44|122.58|122.44|122.58|122.46|122.56|122.42|4
1637928110000|2021-11-26 12:01:50||122.48||122.5||122.5||122.48|4044
1637928120000|2021-11-26 12:02:00|122.56|122.48|122.74|122.58|122.86|122.84|122.56|122.48|44243
1637928130000|2021-11-26 12:02:10|122.72|122.56|122.7|122.56|122.72|122.56|122.7|122.56|743
1637928150000|2021-11-26 12:02:30|122.68|122.54|122.58|122.44|122.68|122.54|122.58|122.44|32197
1637928160000|2021-11-26 12:02:40|122.56|122.42|122.48|122.34|122.56|122.42|122.48|122.32|10627
1637928170000|2021-11-26 12:02:50|122.5|122.5|122.48|122.38|122.54|122.5|122.48|122.32|63882
1637928180000|2021-11-26 12:03:00|122.5|122.4|122.54|122.44|122.56|122.44|122.5|122.4|11282
1637928190000|2021-11-26 12:03:10|122.56|122.46|122.56|122.46|122.56|122.46|122.56|122.46|4887
1637928200000|2021-11-26 12:03:20|122.54||122.56||122.56||122.54||8697
1637928210000|2021-11-26 12:03:30||122.48||122.46||122.48||122.46|9540
1637928220000|2021-11-26 12:03:40||122.48||122.48||122.48||122.46|4059
1637928230000|2021-11-26 12:03:50|122.54|122.46|122.7|122.52|122.7|122.52|122.54|122.38|30340
1637928240000|2021-11-26 12:04:00|122.68|122.46|122.52|122.42|122.68|122.46|122.52|122.34|13613
1637928250000|2021-11-26 12:04:10|122.54|122.54|122.34|122.22|122.56|122.54|122.34|122.2|103171
1637928260000|2021-11-26 12:04:20|122.32|122.2|122.34|122.18|122.34|122.2|122.32|122.16|10000
1637928270000|2021-11-26 12:04:30|122.32|122.2|122.4|122.26|122.4|122.26|122.32|122.2|16450
1637928280000|2021-11-26 12:04:40|122.44|122.28|122.56|122.42|122.58|122.44|122.44|122.28|9845
1637928290000|2021-11-26 12:04:50|122.58|122.44|122.58|122.44|122.58|122.44|122.58|122.44|2302
1637928300000|2021-11-26 12:05:00|122.6|122.46|122.66|122.5|122.68|122.5|122.58|122.46|6800
1637928310000|2021-11-26 12:05:10|122.64|122.52|122.66|122.5|122.68|122.54|122.64|122.5|12300
1637928320000|2021-11-26 12:05:20|||||||||6532
1637928330000|2021-11-26 12:05:30|122.64||122.62||122.64||122.62||400
1637928340000|2021-11-26 12:05:40|122.64|122.48|122.68|122.64|122.68|122.64|122.64|122.48|6084
1637928350000|2021-11-26 12:05:50|122.7|122.68|122.74|122.68|122.78|122.72|122.7|122.62|13685
1637928360000|2021-11-26 12:06:00|122.76|122.7|122.88|122.76|122.92|122.76|122.76|122.7|59837
1637928370000|2021-11-26 12:06:10|122.92|122.78|122.94|122.8|122.94|122.8|122.9|122.78|8998
1637928380000|2021-11-26 12:06:20|122.96|122.96|123|122.9|123|122.96|122.96|122.84|10754
1637928390000|2021-11-26 12:06:30|||||||||10162
1637928400000|2021-11-26 12:06:40|123.06|122.92|123|122.96|123.06|122.96|123|122.92|17133
1637928410000|2021-11-26 12:06:50|123.06|122.98|123.28|123.2|123.32|123.2|123.06|122.98|30218
1637928420000|2021-11-26 12:07:00|123.26|123.16|123.08|122.94|123.26|123.2|123.08|122.92|33244
1637928430000|2021-11-26 12:07:10|123.06|122.9|122.98|122.84|123.06|122.9|122.88|122.76|15416
1637928440000|2021-11-26 12:07:20|122.88|122.86|122.96|122.86|123.02|122.98|122.88|122.82|69393
1637928450000|2021-11-26 12:07:30|122.98|122.88|123|122.9|123.04|122.9|122.96|122.86|23763
1637928460000|2021-11-26 12:07:40|123.04|122.92|123.08|122.94|123.08|122.94|123|122.92|6402
1637928470000|2021-11-26 12:07:50|123.04|122.9|123.02|122.88|123.1|123.08|122.98|122.86|41359
1637928480000|2021-11-26 12:08:00|123.04|122.9|123.08|122.94|123.1|123.04|123.04|122.9|14881
1637928490000|2021-11-26 12:08:10|122.94|122.92|122.98|122.88|123.1|123|122.94|122.86|30536
1637928500000|2021-11-26 12:08:20|123|122.86|123.1|122.98|123.1|122.98|122.86|122.8|59054
1637928510000|2021-11-26 12:08:30|123.08|122.94|123.1|122.98|123.1|122.98|123.08|122.94|23285
1637928520000|2021-11-26 12:08:40|123.08|123|123.1|123|123.1|123|123.08|123|14941
1637928530000|2021-11-26 12:08:50|||||||||798
1637928540000|2021-11-26 12:09:00|||||||||9035
1637928550000|2021-11-26 12:09:10||123.02||123.02||123.02||123.02|101
1637928560000|2021-11-26 12:09:20|123.12|123.04|123.28|123.18|123.3|123.18|123.12|123.04|25655
1637928570000|2021-11-26 12:09:30|123.26|123.16|123.24|123.16|123.26|123.18|123.24|123.16|3994
1637928580000|2021-11-26 12:09:40|123.22|123.1|123.1|122.98|123.22|123.1|123|122.94|96726
1637928590000|2021-11-26 12:09:50|123.14|123|123.16|123.04|123.2|123.12|123.02|123|17737
1637928600000|2021-11-26 12:10:00|123.14|123.02|123.12|123.02|123.14|123.04|123.12|123.02|374
1637928610000|2021-11-26 12:10:10|123.08|123|123.12|122.98|123.12|123.04|122.96|122.94|33673
1637928620000|2021-11-26 12:10:20|123.1|123|123.14|123.02|123.14|123.02|123.1|123|11528
1637928630000|2021-11-26 12:10:30|123.12|123|123.12|123|123.12|123.02|123.12|123|0
1637928640000|2021-11-26 12:10:40|123.14|123.02|123.18|123.06|123.18|123.06|123.14|123.02|1377
1637928660000|2021-11-26 12:11:00|123.16||123.16||123.16||123.16||5232
1637928670000|2021-11-26 12:11:10|123.18||123.16||123.18||123.14||9128
1637928680000|2021-11-26 12:11:20|||||||||10072
1637928690000|2021-11-26 12:11:30|123.14|123.04|123.16|123.08|123.18|123.16|123.06|123.02|27339
1637928700000|2021-11-26 12:11:40|123.14|123.04|123.12|123.04|123.16|123.08|123.12|123.04|8061
1637928710000|2021-11-26 12:11:50|123.1|123|123.04|122.92|123.1|123|123.04|122.88|8308
1637928720000|2021-11-26 12:12:00|123.02|122.9|123.08|122.96|123.1|122.96|122.96|122.8|19680
1637928730000|2021-11-26 12:12:10||122.94||122.94||122.94||122.94|5108
1637928740000|2021-11-26 12:12:20|123.1|122.96|123.1|123.02|123.1|123.02|123.1|122.96|0
1637928750000|2021-11-26 12:12:30|123.08|123|123.04|122.94|123.08|123|123.04|122.9|13769
1637928760000|2021-11-26 12:12:40|123.06|123|123.02|122.88|123.06|123|123.02|122.86|9920
1637928770000|2021-11-26 12:12:50||122.9||122.9||122.9||122.9|12142
1637928790000|2021-11-26 12:13:10|123|122.88|122.92|122.84|123|122.88|122.92|122.84|4211
1637928800000|2021-11-26 12:13:20|122.9|122.82|122.88|122.78|122.92|122.82|122.86|122.76|23211
1637928810000|2021-11-26 12:13:30|||||||||28504
1637928820000|2021-11-26 12:13:40|122.86|122.76|122.88|122.78|122.88|122.78|122.86|122.76|15182
1637928830000|2021-11-26 12:13:50||122.76||122.76||122.76||122.76|1800
1637928840000|2021-11-26 12:14:00|122.86|122.74|122.78|122.64|122.86|122.76|122.66|122.52|35297
1637928850000|2021-11-26 12:14:10|122.8|122.66|122.82|122.68|122.84|122.68|122.8|122.66|0
1637928860000|2021-11-26 12:14:20|122.84|122.84|122.86|122.72|122.88|122.84|122.84|122.7|16546
1637928870000|2021-11-26 12:14:30|122.88|122.74|122.86|122.74|122.88|122.76|122.86|122.74|1200
1637928880000|2021-11-26 12:14:40|122.84|122.72|122.88|122.82|122.88|122.86|122.8|122.7|23191
1637928890000|2021-11-26 12:14:50|122.9|122.76|122.72|122.7|122.92|122.9|122.72|122.7|29157
1637928900000|2021-11-26 12:15:00|122.8|122.72|122.82|122.7|122.84|122.72|122.76|122.7|24229
1637928940000|2021-11-26 12:15:40|122.8|122.72|122.8|122.7|122.8|122.72|122.8|122.7|428
1637928950000|2021-11-26 12:15:50|||||||||192
1637928970000|2021-11-26 12:16:10|||||||||4801
1637928980000|2021-11-26 12:16:20|122.78|122.68|122.72|122.6|122.78|122.68|122.72|122.6|12523
1637928990000|2021-11-26 12:16:30|||||||||1625
1637929000000|2021-11-26 12:16:40|122.7||122.68||122.7||122.68||972
1637929010000|2021-11-26 12:16:50||122.62||122.62||122.62||122.62|807
1637929020000|2021-11-26 12:17:00|||||||||14725
1637929030000|2021-11-26 12:17:10|122.66|122.6|122.48|122.38|122.66|122.6|122.42|122.38|39064
1637929040000|2021-11-26 12:17:20|122.46||122.48||122.48||122.46||2000
1637929050000|2021-11-26 12:17:30|122.5|122.4|122.64|122.54|122.68|122.56|122.5|122.4|21496
1637929060000|2021-11-26 12:17:40|122.66|122.56|122.66|122.58|122.66|122.58|122.66|122.56|0
1637929070000|2021-11-26 12:17:50|122.74|122.6|122.74|122.62|122.76|122.62|122.74|122.6|3114
1637929080000|2021-11-26 12:18:00|||||||||9728
1637929100000|2021-11-26 12:18:20||122.64||122.64||122.64||122.64|1208
1637929110000|2021-11-26 12:18:30|122.8|122.66|122.88|122.76|122.92|122.76|122.74|122.66|3781
1637929120000|2021-11-26 12:18:40|122.9|122.78|122.92|122.8|122.94|122.8|122.88|122.78|13046
1637929130000|2021-11-26 12:18:50|122.94||122.92||122.94||122.92||8904
1637929150000|2021-11-26 12:19:10|122.9|122.74|122.84|122.72|122.9|122.76|122.84|122.72|408
1637929160000|2021-11-26 12:19:20|||||||||3256
1637929170000|2021-11-26 12:19:30|||||||||450
1637929180000|2021-11-26 12:19:40|122.82|122.66|122.8|122.66|122.82|122.68|122.8|122.66|2297
1637929190000|2021-11-26 12:19:50|122.82|122.68|122.84|122.7|122.9|122.76|122.82|122.68|6893
1637929200000|2021-11-26 12:20:00|122.86|122.86|122.92|122.82|122.92|122.86|122.86|122.7|16963
1637929210000|2021-11-26 12:20:10|122.9|122.78|122.92|122.8|122.92|122.8|122.86|122.72|90
1637929220000|2021-11-26 12:20:20|122.9|122.78|122.9|122.76|122.9|122.78|122.86|122.74|0
1637929230000|2021-11-26 12:20:30|122.88|122.74|122.86|122.74|122.88|122.76|122.84|122.74|26001
1637929240000|2021-11-26 12:20:40|122.84|122.84|122.82|122.74|122.9|122.84|122.82|122.74|15000
1637929250000|2021-11-26 12:20:50|122.84|122.72|122.84|122.74|122.84|122.74|122.8|122.72|19450
1637929260000|2021-11-26 12:21:00|122.82||122.82||122.82||122.8||406
1637929270000|2021-11-26 12:21:10|122.8|122.72|122.84|122.74|122.84|122.82|122.8|122.72|46291
1637929280000|2021-11-26 12:21:20|122.82|122.72|122.82|122.74|122.82|122.74|122.8|122.72|2150
1637929290000|2021-11-26 12:21:30||122.76||122.76||122.76||122.76|0
1637929300000|2021-11-26 12:21:40|||||||||13739
1637929310000|2021-11-26 12:21:50|||||||||2949
1637929320000|2021-11-26 12:22:00|122.84|122.78|122.84|122.78|122.9|122.78|122.82|122.78|10604
1637929330000|2021-11-26 12:22:10|||||||||621
1637929340000|2021-11-26 12:22:20|122.88|122.8|122.86|122.8|122.88|122.8|122.86|122.8|1258
1637929350000|2021-11-26 12:22:30|122.88|122.78|122.86|122.8|122.88|122.82|122.86|122.78|4624
1637929360000|2021-11-26 12:22:40|122.88|122.78|122.86|122.82|122.88|122.82|122.86|122.78|6332
1637929370000|2021-11-26 12:22:50|||||||||6057
1637929380000|2021-11-26 12:23:00|122.84|122.84|122.9|122.8|123|122.9|122.84|122.8|22272
1637929390000|2021-11-26 12:23:10|122.88|122.78|122.9|122.78|122.98|122.84|122.86|122.76|10477
1637929400000|2021-11-26 12:23:20|||||||||2720
1637929410000|2021-11-26 12:23:30|122.92|122.92|122.88|122.76|122.94|122.92|122.88|122.76|15500
1637929420000|2021-11-26 12:23:40|||||||||2034
1637929430000|2021-11-26 12:23:50|122.92|122.78|122.92|122.82|122.92|122.82|122.92|122.78|3184
1637929440000|2021-11-26 12:24:00||122.84||122.84||122.84||122.84|0
1637929450000|2021-11-26 12:24:10|122.9|122.82|122.98|122.84|123|122.98|122.9|122.76|31439
1637929460000|2021-11-26 12:24:20|123|122.86|123.02|122.9|123.04|122.9|123|122.86|54477
1637929470000|2021-11-26 12:24:30|123|122.88|122.96|122.84|123.02|122.88|122.96|122.84|3153
1637929490000|2021-11-26 12:24:50|122.84|122.82|123|122.92|123.02|122.92|122.84|122.78|19627
1637929500000|2021-11-26 12:25:00|||||||||84639
1637929510000|2021-11-26 12:25:10|||||||||2022
1637929520000|2021-11-26 12:25:20|123.02|122.94|123.14|123.02|123.22|123.08|123.02|122.94|6013
1637929530000|2021-11-26 12:25:30|||||||||1518
1637929540000|2021-11-26 12:25:40|123.12|123|123.1|122.98|123.12|123|123.1|122.98|4179
1637929550000|2021-11-26 12:25:50||123||123||123||123|2
1637929560000|2021-11-26 12:26:00|123.08|122.98|123.02|122.92|123.08|122.98|123.02|122.88|5303
1637929570000|2021-11-26 12:26:10|123.04|122.94|123|122.88|123.08|122.98|123|122.88|16192
1637929580000|2021-11-26 12:26:20|122.98|122.86|122.96|122.84|122.98|122.86|122.96|122.84|661
1637929590000|2021-11-26 12:26:30|122.94|122.82|122.92|122.78|122.94|122.82|122.92|122.78|0
1637929600000|2021-11-26 12:26:40|122.96|122.8|123|122.88|123|122.88|122.96|122.8|2842
1637929610000|2021-11-26 12:26:50|||||||||7295
1637929620000|2021-11-26 12:27:00|123.02|122.9|123|122.9|123.02|122.92|123|122.88|5114
1637929630000|2021-11-26 12:27:10|122.98|122.88|122.98|122.9|122.98|122.9|122.98|122.84|1623
1637929640000|2021-11-26 12:27:20|123.02||122.96||123.02||122.96||3399
1637929650000|2021-11-26 12:27:30|122.98|122.92|123.02|122.92|123.08|122.96|122.94|122.9|9338
1637929670000|2021-11-26 12:27:50|123.04|122.94|123.04|122.96|123.04|122.98|122.98|122.92|10907
1637929680000|2021-11-26 12:28:00|123.08|123|123.14|123.04|123.16|123.14|123.06|122.94|20412
1637929690000|2021-11-26 12:28:10|123.16|123.06|123.24|123.16|123.24|123.16|123.16|123.06|3786
1637929700000|2021-11-26 12:28:20|123.22|123.14|123.22|123.1|123.22|123.16|123.22|123.08|4813
1637929710000|2021-11-26 12:28:30|123.1|123.08|123.18|123.12|123.22|123.12|123.1|123.06|10000
1637929730000|2021-11-26 12:28:50|123.16|123.08|123.04|122.94|123.16|123.08|123.04|122.94|8332
1637929750000|2021-11-26 12:29:10|123.06|122.96|123.06|122.98|123.06|123|123.06|122.96|1783
1637929760000|2021-11-26 12:29:20|123.1|123|123.08|122.98|123.12|123|123.08|122.98|1005
1637929770000|2021-11-26 12:29:30|||||||||2813
1637929780000|2021-11-26 12:29:40|||||||||1000
1637929790000|2021-11-26 12:29:50|||||||||1000
1637929800000|2021-11-26 12:30:00||123||122.98||123||122.98|5738
1637929810000|2021-11-26 12:30:10|123.06|123.08|123.02|122.94|123.12|123.08|123.02|122.88|28711
1637929820000|2021-11-26 12:30:20|123|122.9|122.98|122.86|123|122.9|122.96|122.84|870
1637929830000|2021-11-26 12:30:30|122.96||122.96||122.96||122.96||5500
1637929840000|2021-11-26 12:30:40||122.88||122.88||122.88||122.88|8081
1637929850000|2021-11-26 12:30:50||122.86||122.86||122.86||122.86|3438
1637929870000|2021-11-26 12:31:10|||||||||1613
1637929880000|2021-11-26 12:31:20|123|122.88|122.96|122.9|123|122.9|122.96|122.86|24887
1637929890000|2021-11-26 12:31:30|123|122.92|123.16|123.02|123.16|123.02|123|122.92|11772
1637929900000|2021-11-26 12:31:40|123.18|123.04|123.34|123.24|123.38|123.24|123.18|123.04|2811
1637929910000|2021-11-26 12:31:50|123.32|123.2|123.54|123.42|123.54|123.42|123.3|123.18|41522
1637929920000|2021-11-26 12:32:00|123.5|123.38|123.58|123.44|123.58|123.44|123.48|123.38|11477
1637929930000|2021-11-26 12:32:10|123.56|123.46|123.56|123.48|123.56|123.48|123.56|123.46|0
1637929940000|2021-11-26 12:32:20|123.54|123.54|123.52|123.48|123.54|123.54|123.5|123.44|9902
1637929950000|2021-11-26 12:32:30|123.54|123.44|123.72|123.66|123.72|123.66|123.54|123.44|31840
1637929960000|2021-11-26 12:32:40|123.76|123.64|123.72|123.66|123.76|123.66|123.66|123.64|14805
1637929970000|2021-11-26 12:32:50|||||||||100
1637929980000|2021-11-26 12:33:00|123.76|123.74|123.8|123.74|123.86|123.76|123.76|123.74|40851
1637929990000|2021-11-26 12:33:10|123.78|123.66|123.72|123.6|123.78|123.66|123.7|123.54|9715
1637930000000|2021-11-26 12:33:20|123.7|123.56|123.7|123.56|123.7|123.58|123.68|123.54|1500
1637930010000|2021-11-26 12:33:30|||||||||850
1637930020000|2021-11-26 12:33:40|||||||||750
1637930040000|2021-11-26 12:34:00|||||||||1500
1637930050000|2021-11-26 12:34:10|123.68|123.54|123.64|123.5|123.68|123.56|123.64|123.5|6649
1637930060000|2021-11-26 12:34:20|123.62|123.48|123.6|123.5|123.62|123.5|123.56|123.4|24335
1637930070000|2021-11-26 12:34:30|123.58|123.48|123.58|123.44|123.58|123.48|123.58|123.44|323
1637930080000|2021-11-26 12:34:40|123.46|123.46|123.48|123.36|123.54|123.46|123.44|123.34|29141
1637930090000|2021-11-26 12:34:50|123.46|123.34|123.32|123.2|123.46|123.34|123.32|123.18|6490
1637930100000|2021-11-26 12:35:00||123.18||123.18||123.18||123.18|0
1637930110000|2021-11-26 12:35:10||123.2||123.18||123.2||123.18|1120
1637930120000|2021-11-26 12:35:20||123.16||123.18||123.2||123.16|437
1637930140000|2021-11-26 12:35:40|123.18|123.16|123.28|123.18|123.32|123.18|123.18|123.12|15473
1637930150000|2021-11-26 12:35:50|||||||||560
1637930160000|2021-11-26 12:36:00||123.2||123.18||123.2||123.18|0
1637930170000|2021-11-26 12:36:10|123.26||123.26||123.26||123.26||5649
1637930180000|2021-11-26 12:36:20|123.24|123.16|123.22|123.1|123.24|123.16|123.22|123.06|4414
1637930190000|2021-11-26 12:36:30|123.2|123.08|123.14|123.04|123.2|123.08|123.14|123.04|42
1637930200000|2021-11-26 12:36:40|123.12|123.02|123.1|122.96|123.12|123.04|123.1|122.96|2627
1637930210000|2021-11-26 12:36:50||122.98||122.98||122.98||122.96|25081
1637930230000|2021-11-26 12:37:10|123.12|123.1|123.08|122.98|123.12|123.1|123.08|122.98|13361
1637930260000|2021-11-26 12:37:40|123.06||123.06||123.06||123.06||14010
1637930270000|2021-11-26 12:37:50||123||123||123||123|0
1637930280000|2021-11-26 12:38:00|123.04|122.98|123.04|122.96|123.06|122.98|123.04|122.94|13234
1637930290000|2021-11-26 12:38:10|123.02|122.94|122.92|122.8|123.02|122.94|122.92|122.8|17904
1637930300000|2021-11-26 12:38:20|||||||||4472
1637930310000|2021-11-26 12:38:30|122.9|122.78|122.84|122.68|122.9|122.78|122.84|122.64|38809
1637930320000|2021-11-26 12:38:40||122.7||122.72||122.72||122.7|0
1637930330000|2021-11-26 12:38:50|122.86|122.7|122.96|122.86|122.96|122.86|122.86|122.7|34707
1637930340000|2021-11-26 12:39:00|122.94|122.88|122.96|122.86|122.96|122.9|122.94|122.86|2546
1637930350000|2021-11-26 12:39:10|122.94|122.88|122.98|122.84|122.98|122.9|122.88|122.72|30933
1637930360000|2021-11-26 12:39:20|122.96||122.96||122.96||122.96||500
1637930370000|2021-11-26 12:39:30|||||||||1183
1637930380000|2021-11-26 12:39:40|122.94|122.86|122.96|122.86|122.96|122.86|122.94|122.86|1571
1637930390000|2021-11-26 12:39:50|122.98|122.98|122.96|122.84|123|122.98|122.96|122.82|10759
1637930400000|2021-11-26 12:40:00|122.98|122.86|123|122.88|123|122.88|122.98|122.86|11214
1637930410000|2021-11-26 12:40:10|||||||||2000
1637930420000|2021-11-26 12:40:20|||||||||4039
1637930430000|2021-11-26 12:40:30|||||||||13300
1637930440000|2021-11-26 12:40:40|123.04|122.9|123.04|122.92|123.04|122.92|123.04|122.9|4561
1637930450000|2021-11-26 12:40:50|||||||||184
1637930460000|2021-11-26 12:41:00||122.94||122.98||122.98||122.94|743
1637930470000|2021-11-26 12:41:10|123.08|123|123.08|123|123.08|123|123.08|123|6465
1637930490000|2021-11-26 12:41:30|123.12||123.12||123.14||123.12||5479
1637930500000|2021-11-26 12:41:40|||||||||6801
1637930510000|2021-11-26 12:41:50|123|122.98|123.28|123.16|123.28|123.16|123|122.98|22161
1637930520000|2021-11-26 12:42:00|123.3|123.18|123.34|123.22|123.36|123.3|123.28|123.18|16368
1637930530000|2021-11-26 12:42:10|123.32|123.24|123.34|123.24|123.36|123.24|123.32|123.24|2
1637930540000|2021-11-26 12:42:20|123.32|123.22|123.26|123.14|123.32|123.22|123.26|123.14|9458
1637930550000|2021-11-26 12:42:30|123.24|123.12|123.24|123.12|123.26|123.14|123.14|123.12|2486
1637930560000|2021-11-26 12:42:40|123.26|123.14|123.2|123.14|123.26|123.24|123.2|123.14|28070
1637930570000|2021-11-26 12:42:50|123.22|123.16|123.26|123.16|123.26|123.16|123.22|123.16|2051
1637930580000|2021-11-26 12:43:00||123.18||123.2||123.2||123.18|4859
1637930600000|2021-11-26 12:43:20|123.24|123.22|123.36|123.26|123.38|123.28|123.24|123.2|21563
1637930610000|2021-11-26 12:43:30|123.38|123.28|123.36|123.28|123.4|123.38|123.36|123.24|20393
1637930620000|2021-11-26 12:43:40|123.4|123.3|123.4|123.26|123.42|123.34|123.4|123.26|21371
1637930630000|2021-11-26 12:43:50||123.28||123.28||123.28||123.28|508
1637930640000|2021-11-26 12:44:00|123.42|123.3|123.38|123.28|123.46|123.36|123.38|123.28|16524
1637930650000|2021-11-26 12:44:10||123.26||123.26||123.26||123.26|700
1637930660000|2021-11-26 12:44:20|123.36||123.34||123.36||123.34||3356
1637930670000|2021-11-26 12:44:30|123.36|123.28|123.34|123.28|123.36|123.28|123.34|123.26|8593
1637930680000|2021-11-26 12:44:40||123.3||123.3||123.3||123.26|12780
1637930690000|2021-11-26 12:44:50|123.36|123.26|123.3|123.28|123.4|123.3|123.3|123.26|19593
1637930700000|2021-11-26 12:45:00|123.38||123.3||123.4||123.3||18127
1637930710000|2021-11-26 12:45:10|123.38|123.38|123.54|123.44|123.58|123.46|123.3|123.26|53714
1637930720000|2021-11-26 12:45:20|123.5|123.4|123.52|123.42|123.52|123.44|123.44|123.34|17213
1637930730000|2021-11-26 12:45:30|123.5|123.48|123.54|123.44|123.54|123.48|123.46|123.34|20903
1637930740000|2021-11-26 12:45:40|123.56||123.58||123.58||123.56||3029
1637930750000|2021-11-26 12:45:50||123.46||123.48||123.48||123.46|22564
1637930760000|2021-11-26 12:46:00|||||||||5000
1637930770000|2021-11-26 12:46:10|123.6|123.5|123.78|123.7|123.82|123.7|123.6|123.5|31348
1637930780000|2021-11-26 12:46:20|123.8|123.72|123.8|123.74|123.96|123.84|123.74|123.72|50524
1637930790000|2021-11-26 12:46:30|123.78|123.72|123.8|123.72|123.88|123.82|123.76|123.72|36898
1637930800000|2021-11-26 12:46:40|123.82|123.86|123.84|123.74|123.92|123.86|123.82|123.72|15000
1637930810000|2021-11-26 12:46:50|123.78|123.72|123.96|123.84|123.98|123.84|123.78|123.72|28707
1637930820000|2021-11-26 12:47:00|123.94|123.8|123.92|123.8|123.94|123.82|123.88|123.74|0
1637930830000|2021-11-26 12:47:10|123.9||123.88||123.9||123.88||177
1637930840000|2021-11-26 12:47:20|123.8|123.78|123.8|123.72|123.88|123.8|123.78|123.72|15817
1637930850000|2021-11-26 12:47:30|123.78|123.68|123.76|123.68|123.78|123.72|123.76|123.68|6471
1637930860000|2021-11-26 12:47:40|123.74|123.64|123.68|123.56|123.74|123.64|123.68|123.54|6976
1637930870000|2021-11-26 12:47:50|123.66|123.52|123.56|123.48|123.66|123.52|123.56|123.48|1308
1637930880000|2021-11-26 12:48:00|123.58|123.5|123.46|123.38|123.58|123.5|123.46|123.34|46324
1637930890000|2021-11-26 12:48:10|123.5|123.36|123.46|123.36|123.52|123.4|123.46|123.34|12572
1637930900000|2021-11-26 12:48:20|123.44|123.34|123.42|123.36|123.44|123.36|123.4|123.32|297
1637930910000|2021-11-26 12:48:30|123.4|123.3|123.42|123.36|123.42|123.38|123.36|123.24|11059
1637930920000|2021-11-26 12:48:40|123.4|123.3|123.38|123.28|123.4|123.38|123.32|123.26|20440
1637930930000|2021-11-26 12:48:50|123.36|123.26|123.36|123.26|123.36|123.26|123.36|123.26|1000
1637930940000|2021-11-26 12:49:00|123.38|123.28|123.34|123.28|123.38|123.3|123.34|123.26|7523
1637930950000|2021-11-26 12:49:10|123.32|123.26|123.32|123.24|123.32|123.26|123.32|123.24|801
1637930960000|2021-11-26 12:49:20|123.3|123.22|123.3|123.22|123.36|123.22|123.28|123.16|13205
1637930970000|2021-11-26 12:49:30|123.34||123.3||123.34||123.3||2711
1637930980000|2021-11-26 12:49:40|123.28|123.2|123.28|123.18|123.3|123.2|123.28|123.18|10210
1637930990000|2021-11-26 12:49:50|123.26|123.16|123.3|123.18|123.3|123.28|123.2|123.12|36899
1637931000000|2021-11-26 12:50:00|123.28||123.28||123.28||123.28||4551
1637931010000|2021-11-26 12:50:10|123.26|123.16|123.22|123.16|123.26|123.18|123.22|123.16|21555
1637931020000|2021-11-26 12:50:20|123.2|123.14|123.2|123.1|123.2|123.14|123.2|123.08|8242
1637931030000|2021-11-26 12:50:30|123.18|123.12|123.14|123.08|123.18|123.12|123.14|123.08|8
1637931040000|2021-11-26 12:50:40|123.12|123.06|122.76|122.68|123.12|123.06|122.76|122.66|71743
1637931050000|2021-11-26 12:50:50|122.8|122.7|122.92|122.86|122.92|122.86|122.8|122.7|32599
1637931060000|2021-11-26 12:51:00|123|122.84|123|122.9|123|122.9|122.98|122.84|12678
1637931070000|2021-11-26 12:51:10|122.98|122.86|122.98|122.86|122.98|122.86|122.98|122.86|78
1637931080000|2021-11-26 12:51:20|122.96|122.84|122.86|122.76|122.96|122.84|122.86|122.72|14336
1637931090000|2021-11-26 12:51:30|122.88|122.74|122.86|122.76|122.88|122.76|122.86|122.7|2019
1637931100000|2021-11-26 12:51:40|122.88|122.8|122.96|122.86|122.98|122.86|122.86|122.8|4699
1637931110000|2021-11-26 12:51:50|122.86|122.82|122.74|122.62|122.86|122.84|122.64|122.56|41138
1637931120000|2021-11-26 12:52:00|122.78|122.64|122.86|122.76|122.86|122.76|122.78|122.62|668
1637931130000|2021-11-26 12:52:10|122.84|122.72|122.84|122.72|122.84|122.72|122.84|122.72|2797
1637931140000|2021-11-26 12:52:20|122.82|122.7|122.58|122.46|122.82|122.7|122.46|122.32|56174
1637931150000|2021-11-26 12:52:30|122.54|122.44|122.28|122.14|122.54|122.44|122.28|122.14|18507
1637931160000|2021-11-26 12:52:40|122.32|122.16|122.36|122.22|122.42|122.34|122.3|122.16|31083
1637931170000|2021-11-26 12:52:50||122.2||122.24||122.24||122.18|762
1637931180000|2021-11-26 12:53:00|122.38|122.26|122.42|122.28|122.42|122.28|122.38|122.26|46
1637931190000|2021-11-26 12:53:10|122.44|122.32|122.68|122.54|122.7|122.54|122.44|122.32|18794
1637931200000|2021-11-26 12:53:20||122.56||122.54||122.56||122.54|1251
1637931210000|2021-11-26 12:53:30|122.7|122.56|122.7|122.56|122.72|122.56|122.7|122.56|4500
1637931220000|2021-11-26 12:53:40|122.72||122.72||122.72||122.7||270
1637931230000|2021-11-26 12:53:50|122.7||122.7||122.7||122.7||0
1637931240000|2021-11-26 12:54:00|122.72||122.7||122.72||122.7||7987
1637931250000|2021-11-26 12:54:10|122.72||122.72||122.72||122.72||500
1637931260000|2021-11-26 12:54:20|122.76|122.6|122.78|122.68|122.8|122.7|122.76|122.6|8424
1637931270000|2021-11-26 12:54:30|122.76|122.66|122.66|122.56|122.76|122.66|122.66|122.56|5431
1637931280000|2021-11-26 12:54:40|122.68|122.54|122.72|122.58|122.72|122.58|122.68|122.54|20653
1637931290000|2021-11-26 12:54:50|122.7||122.68||122.7||122.68||8098
1637931310000|2021-11-26 12:55:10|||||||||2445
1637931320000|2021-11-26 12:55:20|122.72|122.68|122.9|122.78|122.96|122.86|122.72|122.6|35303
1637931330000|2021-11-26 12:55:30|122.92|122.8|122.92|122.8|122.92|122.8|122.92|122.8|25907
1637931340000|2021-11-26 12:55:40|||||||||1933
1637931350000|2021-11-26 12:55:50|122.9|122.82|122.96|122.88|122.96|122.88|122.88|122.8|11967
1637931360000|2021-11-26 12:56:00|||||||||3076
1637931370000|2021-11-26 12:56:10|122.94|122.84|122.94|122.86|122.94|122.86|122.94|122.84|29508
1637931380000|2021-11-26 12:56:20|122.92|122.88|122.98|122.88|123.04|123.02|122.92|122.84|41955
1637931390000|2021-11-26 12:56:30|122.96|122.84|123.04|122.92|123.06|122.92|122.94|122.84|7468
1637931400000|2021-11-26 12:56:40|123.02|122.94|123.02|122.98|123.02|122.98|123.02|122.94|20735
1637931410000|2021-11-26 12:56:50|123.04|123.02|122.98|122.88|123.04|123.02|122.98|122.84|21462
1637931420000|2021-11-26 12:57:00|123|122.94|123|122.88|123.02|122.94|123|122.88|5157
1637931430000|2021-11-26 12:57:10|123.02|122.9|123|122.88|123.02|122.9|123|122.86|2199
1637931440000|2021-11-26 12:57:20||122.9||122.88||122.9||122.84|0
1637931450000|2021-11-26 12:57:30|123.02|122.9|122.88|122.74|123.02|122.92|122.88|122.74|10858
1637931460000|2021-11-26 12:57:40||122.78||122.76||122.78||122.74|935
1637931470000|2021-11-26 12:57:50|122.86|122.72|122.84|122.72|122.86|122.74|122.84|122.7|14107
1637931480000|2021-11-26 12:58:00|122.88|122.74|122.88|122.74|122.9|122.78|122.86|122.72|541
1637931490000|2021-11-26 12:58:10|122.86|122.78|122.8|122.74|122.88|122.78|122.8|122.68|16236
1637931500000|2021-11-26 12:58:20|122.84|122.76|122.84|122.74|122.94|122.92|122.82|122.74|31621
1637931510000|2021-11-26 12:58:30|122.88|122.76|122.84|122.74|122.9|122.76|122.84|122.74|3000
1637931520000|2021-11-26 12:58:40|||||||||3234
1637931530000|2021-11-26 12:58:50|||||||||2000
1637931540000|2021-11-26 12:59:00||122.76||122.74||122.76||122.74|4838
1637931550000|2021-11-26 12:59:10|122.82||122.8||122.82||122.8||40
1637931560000|2021-11-26 12:59:20|122.82|122.8|122.7|122.58|122.82|122.8|122.58|122.44|18347
1637931570000|2021-11-26 12:59:30|122.76|122.6|122.72|122.66|122.84|122.72|122.72|122.58|8339
1637931580000|2021-11-26 12:59:40|122.78||122.76||122.78||122.76||0
1637931590000|2021-11-26 12:59:50||122.68||122.68||122.68||122.68|3390
1637931600000|2021-11-26 13:00:00|122.8|122.7|122.78|122.68|122.8|122.7|122.78|122.68|524
1637931620000|2021-11-26 13:00:20|122.68|122.66|122.6|122.48|122.68|122.66|122.6|122.44|34155
1637931630000|2021-11-26 13:00:30|122.58|122.46|122.5|122.38|122.58|122.46|122.46|122.38|6990
1637931640000|2021-11-26 13:00:40|122.48|122.36|122.44|122.3|122.48|122.36|122.44|122.3|3716
1637931650000|2021-11-26 13:00:50|122.46|122.32|122.48|122.36|122.5|122.4|122.46|122.32|19154
1637931660000|2021-11-26 13:01:00|122.46|122.34|122.44|122.32|122.46|122.34|122.44|122.32|0
1637931670000|2021-11-26 13:01:10|||||||||23607
1637931680000|2021-11-26 13:01:20|122.46|122.34|122.52|122.4|122.62|122.5|122.46|122.34|31023
1637931690000|2021-11-26 13:01:30|122.56|122.44|122.58|122.5|122.8|122.64|122.54|122.44|86467
1637931700000|2021-11-26 13:01:40|122.62|122.52|122.64|122.52|122.68|122.54|122.58|122.46|4879
1637931710000|2021-11-26 13:01:50|122.66|122.54|123.02|122.9|123.02|122.9|122.66|122.5|226489
1637931720000|2021-11-26 13:02:00|||||||||517
1637931730000|2021-11-26 13:02:10||122.92||122.92||122.92||122.92|402
1637931740000|2021-11-26 13:02:20|123|123|123.24|123.16|123.24|123.16|122.9|122.76|136503
1637931750000|2021-11-26 13:02:30|123.3|123.34|123.78|123.64|123.8|123.68|123.3|123.34|177007
1637931760000|2021-11-26 13:02:40|123.76|123.6|123.7|123.58|123.76|123.6|123.7|123.52|21458
1637931770000|2021-11-26 13:02:50|||||||||4896
1637931780000|2021-11-26 13:03:00||123.6||123.64||123.64||123.6|2210
1637931790000|2021-11-26 13:03:10|123.68|123.62|123.74|123.6|123.76|123.62|123.68|123.58|21781
1637931800000|2021-11-26 13:03:20|123.68|123.58|123.68|123.58|123.68|123.58|123.68|123.58|278
1637931810000|2021-11-26 13:03:30|||||||||845
1637931830000|2021-11-26 13:03:50|123.66|123.56|123.58|123.42|123.66|123.56|123.58|123.42|22990
1637931840000|2021-11-26 13:04:00|123.56|123.4|123.54|123.38|123.56|123.4|123.54|123.38|412
1637931850000|2021-11-26 13:04:10|||||||||20000
1637931860000|2021-11-26 13:04:20|123.56|123.4|123.52|123.36|123.8|123.68|123.38|123.3|128120
1637931870000|2021-11-26 13:04:30|123.5|123.54|123.56|123.4|123.66|123.54|123.5|123.36|54186
1637931890000|2021-11-26 13:04:50|123.58|123.42|123.62|123.48|123.62|123.48|123.58|123.42|13242
1637931900000|2021-11-26 13:05:00|123.6|123.46|123.7|123.56|123.74|123.66|123.56|123.44|35100
1637931910000|2021-11-26 13:05:10|123.68|123.54|123.68|123.52|123.68|123.54|123.68|123.5|8824
1637931920000|2021-11-26 13:05:20|123.66|123.5|123.6|123.44|123.66|123.5|123.6|123.44|8007
1637931930000|2021-11-26 13:05:30|||||||||4829
1637931940000|2021-11-26 13:05:40||123.42||123.42||123.42||123.42|13189
1637931950000|2021-11-26 13:05:50|||||||||5259
1637931960000|2021-11-26 13:06:00|123.58|123.4|123.48|123.36|123.58|123.4|123.48|123.36|21394
1637931970000|2021-11-26 13:06:10|||||||||796
1637931990000|2021-11-26 13:06:30|123.46||123.46||123.46||123.46||2382
1637932000000|2021-11-26 13:06:40|123.44||123.42||123.48||123.42||2562
1637932010000|2021-11-26 13:06:50|123.38|123.32|123.36|123.24|123.38|123.32|123.36|123.2|13814
1637932020000|2021-11-26 13:07:00|||||||||1135
1637932030000|2021-11-26 13:07:10|123.34|123.22|123.32|123.22|123.34|123.22|123.32|123.2|28622
1637932040000|2021-11-26 13:07:20|123.28|123.2|123.42|123.3|123.42|123.3|123.28|123.2|29725
1637932060000|2021-11-26 13:07:40|123.4|123.28|123.36|123.26|123.4|123.28|123.36|123.26|5808
1637932070000|2021-11-26 13:07:50|123.38|123.28|123.44|123.36|123.44|123.36|123.36|123.28|14046
1637932080000|2021-11-26 13:08:00||123.38||123.4||123.4||123.38|20161
1637932090000|2021-11-26 13:08:10|||||||||2410
1637932100000|2021-11-26 13:08:20|123.46|123.42|123.56|123.46|123.56|123.48|123.46|123.42|8642
1637932110000|2021-11-26 13:08:30|123.58|123.48|123.56|123.48|123.58|123.48|123.54|123.48|3642
1637932120000|2021-11-26 13:08:40|123.58|123.46|123.56|123.48|123.58|123.48|123.56|123.46|0
1637932130000|2021-11-26 13:08:50|123.54|123.5|123.52|123.38|123.58|123.5|123.52|123.38|13102
1637932140000|2021-11-26 13:09:00|123.5|123.36|123.54|123.46|123.54|123.46|123.4|123.28|5460
1637932150000|2021-11-26 13:09:10|123.52|123.44|123.52|123.42|123.52|123.44|123.52|123.42|532
1637932160000|2021-11-26 13:09:20|123.5|123.4|123.44|123.34|123.5|123.4|123.44|123.34|14986
1637932170000|2021-11-26 13:09:30|123.42|123.32|123.4|123.3|123.42|123.34|123.4|123.3|1608
1637932180000|2021-11-26 13:09:40|123.38|123.32|123.34|123.18|123.38|123.32|123.34|123.18|10654
1637932190000|2021-11-26 13:09:50|123.32|123.16|123.36|123.26|123.36|123.26|123.24|123.16|9589
1637932200000|2021-11-26 13:10:00|123.4|123.28|123.44|123.32|123.44|123.34|123.4|123.28|10229
1637932230000|2021-11-26 13:10:30|123.42|123.3|123.42|123.3|123.42|123.3|123.42|123.3|5005
1637932240000|2021-11-26 13:10:40|||||||||2000
1637932250000|2021-11-26 13:10:50|||||||||7228
1637932270000|2021-11-26 13:11:10|||||||||8056
1637932280000|2021-11-26 13:11:20|||||||||3191
1637932290000|2021-11-26 13:11:30||123.32||123.32||123.32||123.3|310
1637932300000|2021-11-26 13:11:40|123.44|123.34|123.66|123.58|123.7|123.58|123.44|123.34|19206
1637932310000|2021-11-26 13:11:50||123.56||123.56||123.56||123.56|795
1637932320000|2021-11-26 13:12:00|123.64|123.58|123.6|123.56|123.64|123.58|123.6|123.56|1449
1637932330000|2021-11-26 13:12:10|123.54|123.54|123.5|123.4|123.6|123.54|123.5|123.4|27317
1637932340000|2021-11-26 13:12:20|123.56|123.42|123.56|123.46|123.56|123.46|123.56|123.42|2171
1637932350000|2021-11-26 13:12:30|||||||||1605
1637932360000|2021-11-26 13:12:40|||||||||12165
1637932370000|2021-11-26 13:12:50|||||||||3213
1637932380000|2021-11-26 13:13:00|123.62|123.48|123.7|123.6|123.7|123.6|123.62|123.48|11002
1637932390000|2021-11-26 13:13:10|123.74|123.62|123.76|123.68|123.9|123.76|123.74|123.62|19763
1637932400000|2021-11-26 13:13:20|123.74|123.64|123.72|123.58|123.74|123.64|123.72|123.58|2471
1637932410000|2021-11-26 13:13:30|||||||||5086
1637932420000|2021-11-26 13:13:40|123.68|123.68|123.66|123.58|123.68|123.68|123.66|123.58|9795
1637932440000|2021-11-26 13:14:00|123.64||123.64||123.64||123.64||8046
1637932450000|2021-11-26 13:14:10|123.66|123.6|123.76|123.64|123.76|123.68|123.66|123.6|5425
1637932460000|2021-11-26 13:14:20|123.78|123.76|123.74|123.6|123.8|123.76|123.74|123.6|7000
1637932470000|2021-11-26 13:14:30|123.72|123.62|123.64|123.58|123.72|123.62|123.64|123.58|8724
1637932480000|2021-11-26 13:14:40|123.7||123.68||123.7||123.68||0
1637932490000|2021-11-26 13:14:50|||||||||762
1637932500000|2021-11-26 13:15:00|123.7|123.6|123.68|123.56|123.72|123.6|123.66|123.52|20785
1637932510000|2021-11-26 13:15:10|123.66|123.52|123.6|123.52|123.66|123.52|123.6|123.52|3122
1637932520000|2021-11-26 13:15:20||123.48||123.46||123.48||123.46|1345
1637932530000|2021-11-26 13:15:30||123.48||123.48||123.48||123.48|1386
1637932540000|2021-11-26 13:15:40||123.46||123.46||123.46||123.46|50
1637932550000|2021-11-26 13:15:50||123.48||123.48||123.48||123.48|0
1637932560000|2021-11-26 13:16:00|123.58|123.46|123.56|123.44|123.6|123.56|123.52|123.4|12521
1637932570000|2021-11-26 13:16:10|123.54|123.42|123.54|123.4|123.54|123.42|123.54|123.4|0
1637932580000|2021-11-26 13:16:20|123.52|123.38|123.6|123.5|123.6|123.5|123.5|123.36|5262
1637932590000|2021-11-26 13:16:30|123.56|123.46|123.6|123.5|123.6|123.5|123.56|123.46|8041
1637932600000|2021-11-26 13:16:40|123.5|123.48|123.74|123.62|123.8|123.76|123.5|123.44|40845
1637932610000|2021-11-26 13:16:50||123.64||123.64||123.64||123.64|0
1637932620000|2021-11-26 13:17:00|123.72|123.62|123.62|123.56|123.72|123.62|123.6|123.52|11765
1637932630000|2021-11-26 13:17:10|123.66|123.58|123.66|123.58|123.66|123.58|123.66|123.58|4014
1637932640000|2021-11-26 13:17:20|123.68|123.6|123.74|123.62|123.74|123.62|123.68|123.6|1819
1637932650000|2021-11-26 13:17:30|123.66||123.74||123.74||123.66||3692
1637932670000|2021-11-26 13:17:50|123.78|123.64|123.5|123.38|123.92|123.8|123.5|123.32|47074
1637932680000|2021-11-26 13:18:00|123.3|123.4|122.98|122.84|123.3|123.4|122.98|122.82|37729
1637932690000|2021-11-26 13:18:10|122.96|122.82|122.96|122.78|122.98|122.82|122.92|122.76|409
1637932700000|2021-11-26 13:18:20|122.98|122.8|123.04|122.88|123.12|122.98|122.98|122.8|18156
1637932710000|2021-11-26 13:18:30|123.02|122.86|123.02|122.9|123.04|122.9|122.96|122.82|43948
1637932720000|2021-11-26 13:18:40|123|122.88|122.68|122.58|123|122.88|122.68|122.52|75262
1637932730000|2021-11-26 13:18:50|122.8|122.6|122.88|122.74|122.94|122.76|122.76|122.6|23307
1637932740000|2021-11-26 13:19:00|122.86|122.72|122.8|122.68|122.86|122.72|122.76|122.58|14698
1637932750000|2021-11-26 13:19:10|122.78|122.64|122.74|122.6|122.78|122.68|122.74|122.56|12453
1637932760000|2021-11-26 13:19:20|122.76|122.62|122.78|122.68|122.8|122.68|122.76|122.62|3377
1637932770000|2021-11-26 13:19:30|122.76|122.66|122.74|122.64|122.78|122.66|122.74|122.62|6145
1637932780000|2021-11-26 13:19:40|122.8|122.6|122.86|122.72|122.88|122.72|122.66|122.58|15539
1637932790000|2021-11-26 13:19:50|||||||||8139
1637932800000|2021-11-26 13:20:00|122.88|122.74|122.84|122.7|122.9|122.88|122.82|122.66|33287
1637932810000|2021-11-26 13:20:10||122.68||122.68||122.7||122.68|1641
1637932820000|2021-11-26 13:20:20|122.82|122.66|122.7|122.54|122.82|122.66|122.7|122.52|22703
1637932830000|2021-11-26 13:20:30|122.68|122.52|122.66|122.52|122.68|122.52|122.66|122.5|3
1637932840000|2021-11-26 13:20:40|122.64|122.5|122.48|122.34|122.64|122.5|122.44|122.3|14828
1637932850000|2021-11-26 13:20:50|122.46||122.44||122.46||122.44||7179
1637932860000|2021-11-26 13:21:00|122.46|122.44|122.48|122.36|122.48|122.44|122.44|122.34|47330
1637932880000|2021-11-26 13:21:20|122.46||122.46||122.46||122.46||0
1637932890000|2021-11-26 13:21:30|122.44|122.32|122.42|122.32|122.44|122.32|122.42|122.32|1626
1637932900000|2021-11-26 13:21:40|122.44|122.34|122.48|122.34|122.48|122.34|122.44|122.34|2950
1637932910000|2021-11-26 13:21:50|122.46|122.32|122.46|122.32|122.46|122.32|122.46|122.32|0
1637932930000|2021-11-26 13:22:10||122.34||122.34||122.34||122.34|427
1637932940000|2021-11-26 13:22:20|||||||||901
1637932950000|2021-11-26 13:22:30|122.44|122.32|122.48|122.36|122.54|122.36|122.38|122.32|19402
1637932960000|2021-11-26 13:22:40|122.5|122.38|122.66|122.52|122.68|122.52|122.48|122.38|26238
1637932970000|2021-11-26 13:22:50|122.68||122.68||122.7||122.68||0
1637932980000|2021-11-26 13:23:00|122.7|122.54|122.74|122.6|122.76|122.6|122.7|122.54|1662
1637933000000|2021-11-26 13:23:20|122.7|122.62|122.7|122.62|122.7|122.62|122.7|122.62|492
1637933020000|2021-11-26 13:23:40|||||||||1500
1637933030000|2021-11-26 13:23:50|122.68|122.58|122.56|122.46|122.7|122.58|122.56|122.44|16001
1637933040000|2021-11-26 13:24:00|||||||||1618
1637933050000|2021-11-26 13:24:10|122.62|122.48|122.62|122.5|122.62|122.5|122.62|122.46|4918
1637933070000|2021-11-26 13:24:30|122.56|122.52|122.68|122.54|122.68|122.54|122.56|122.52|4061
1637933080000|2021-11-26 13:24:40|||||||||8110
1637933090000|2021-11-26 13:24:50|122.66||122.66||122.66||122.66||52
1637933100000|2021-11-26 13:25:00|122.68||122.66||122.68||122.66||1800
1637933110000|2021-11-26 13:25:10|122.64|122.52|122.48|122.34|122.64|122.52|122.48|122.32|19330
1637933120000|2021-11-26 13:25:20|122.46|122.32|122.46|122.32|122.48|122.36|122.42|122.3|2389
1637933130000|2021-11-26 13:25:30|122.44|122.3|122.42|122.3|122.44|122.3|122.42|122.3|5320
1637933140000|2021-11-26 13:25:40||122.32||122.32||122.32||122.32|881
1637933150000|2021-11-26 13:25:50|122.46|122.34|122.46|122.34|122.48|122.36|122.42|122.34|11828
1637933160000|2021-11-26 13:26:00|122.48|122.36|122.48|122.38|122.52|122.4|122.48|122.36|10418
1637933170000|2021-11-26 13:26:10|122.52|122.5|122.42|122.3|122.52|122.5|122.38|122.22|43643
1637933180000|2021-11-26 13:26:20||122.32||122.3||122.32||122.3|1024
1637933190000|2021-11-26 13:26:30||122.32||122.32||122.32||122.32|281
1637933200000|2021-11-26 13:26:40|122.44|122.34|122.46|122.36|122.54|122.44|122.44|122.34|25480
1637933210000|2021-11-26 13:26:50|122.48|122.38|122.48|122.38|122.48|122.38|122.48|122.38|6387
1637933220000|2021-11-26 13:27:00|122.46|122.36|122.46|122.38|122.46|122.42|122.46|122.36|3499
1637933230000|2021-11-26 13:27:10|122.48|122.4|122.52|122.4|122.56|122.42|122.48|122.4|1985
1637933240000|2021-11-26 13:27:20|122.54|122.42|122.56|122.48|122.56|122.48|122.54|122.42|9570
1637933250000|2021-11-26 13:27:30|122.6|122.5|122.8|122.68|122.82|122.68|122.6|122.5|4702
1637933260000|2021-11-26 13:27:40|122.78|122.7|122.74|122.66|122.78|122.72|122.74|122.66|7371
1637933270000|2021-11-26 13:27:50|122.76||122.74||122.76||122.74||0
1637933280000|2021-11-26 13:28:00|||||||||2602
1637933290000|2021-11-26 13:28:10|122.76|122.68|122.8|122.7|122.84|122.76|122.76|122.68|8520
1637933300000|2021-11-26 13:28:20|122.78|122.68|122.78|122.66|122.78|122.68|122.78|122.66|82483
1637933310000|2021-11-26 13:28:30|122.8|122.82|122.8|122.7|122.86|122.82|122.78|122.64|50016
1637933320000|2021-11-26 13:28:40|122.78|122.68|122.8|122.7|122.8|122.7|122.76|122.64|3228
1637933330000|2021-11-26 13:28:50|122.78|122.68|122.66|122.56|122.78|122.68|122.66|122.56|8807
1637933340000|2021-11-26 13:29:00||122.54||122.54||122.54||122.54|0
1637933350000|2021-11-26 13:29:10|||||||||81039
1637933360000|2021-11-26 13:29:20|122.68|122.7|122.64|122.54|122.72|122.7|122.64|122.54|50000
1637933370000|2021-11-26 13:29:30|122.66|122.7|122.72|122.62|122.72|122.7|122.66|122.6|51871
1637933380000|2021-11-26 13:29:40|122.74|122.64|122.8|122.68|122.8|122.76|122.74|122.6|25489
1637933390000|2021-11-26 13:29:50|122.78|122.7|122.9|122.78|122.92|122.84|122.78|122.7|15832
1637933400000|2021-11-26 13:30:00|122.88|122.76|122.8|122.68|122.88|122.76|122.76|122.62|12143
1637933430000|2021-11-26 13:30:30|||||||||803
1637933440000|2021-11-26 13:30:40|122.78|122.66|122.74|122.66|122.78|122.66|122.74|122.66|73374
1637933450000|2021-11-26 13:30:50|122.76|122.8|122.76|122.64|122.82|122.8|122.7|122.6|63861
1637933460000|2021-11-26 13:31:00|122.74|122.62|122.76|122.66|122.76|122.68|122.74|122.6|2251
1637933470000|2021-11-26 13:31:10|122.8|122.68|122.82|122.7|122.82|122.7|122.8|122.68|34121
1637933480000|2021-11-26 13:31:20|122.8|122.68|122.68|122.56|122.84|122.82|122.68|122.54|33588
1637933490000|2021-11-26 13:31:30|||||||||10000
1637933500000|2021-11-26 13:31:40|||||||||5248
1637933510000|2021-11-26 13:31:50|122.7|122.7|122.7|122.6|122.72|122.7|122.68|122.58|36514
1637933520000|2021-11-26 13:32:00||122.58||122.6||122.6||122.58|0
1637933530000|2021-11-26 13:32:10|122.68|122.58|122.7|122.64|122.76|122.7|122.68|122.58|32147
1637933540000|2021-11-26 13:32:20||122.62||122.64||122.64||122.62|0
1637933550000|2021-11-26 13:32:30|122.74|122.66|122.74|122.66|122.82|122.7|122.74|122.64|17794
1637933560000|2021-11-26 13:32:40|122.76|122.68|122.76|122.7|122.76|122.7|122.76|122.68|1144
1637933570000|2021-11-26 13:32:50|122.8|122.72|123|122.88|123|122.88|122.8|122.72|11659
1637933580000|2021-11-26 13:33:00|122.98|122.9|122.94|122.82|122.98|122.9|122.94|122.8|2119
1637933590000|2021-11-26 13:33:10|122.96|122.84|123.1|122.96|123.16|122.98|122.96|122.82|46787
1637933600000|2021-11-26 13:33:20|123.16|122.98|123.2|123.1|123.24|123.1|123.16|122.98|844
1637933610000|2021-11-26 13:33:30|||||||||6778
1637933620000|2021-11-26 13:33:40|123.18|123.08|123.14|123.02|123.18|123.08|123.14|123.02|3723
1637933630000|2021-11-26 13:33:50|123.12|123|123.08|122.94|123.12|123|123.08|122.94|6095
1637933640000|2021-11-26 13:34:00|123.1|122.96|123.14|123.02|123.14|123.04|123.1|122.96|5591
1637933650000|2021-11-26 13:34:10|123.12|123|123.1|122.98|123.12|123|123.08|122.94|2652
1637933660000|2021-11-26 13:34:20|123.08|122.96|123.06|122.94|123.08|122.96|123.06|122.94|1121
1637933670000|2021-11-26 13:34:30||122.98||122.94||122.98||122.94|464
1637933680000|2021-11-26 13:34:40|123.04|122.96|123.04|122.94|123.04|123|123.04|122.94|2201
1637933690000|2021-11-26 13:34:50|123.02||123.02||123.02||123.02||8000
1637933700000|2021-11-26 13:35:00|123.04|122.96|123.08|122.96|123.1|123.08|123.02|122.9|73103
1637933710000|2021-11-26 13:35:10|123.06|122.94|123.04|122.92|123.06|122.96|123.04|122.92|5805
1637933720000|2021-11-26 13:35:20|||||||||1765
1637933730000|2021-11-26 13:35:30|123.02||123||123.02||123||16454
1637933740000|2021-11-26 13:35:40||122.9||122.9||122.9||122.9|23548
1637933750000|2021-11-26 13:35:50|122.98|122.88|122.92|122.84|122.98|122.88|122.92|122.84|4363
1637933760000|2021-11-26 13:36:00|122.9|122.82|122.86|122.8|122.9|122.82|122.86|122.8|19375
1637933770000|2021-11-26 13:36:10|122.84|122.78|122.74|122.64|122.84|122.78|122.7|122.58|14248
1637933780000|2021-11-26 13:36:20||122.62||122.66||122.66||122.6|16329
1637933790000|2021-11-26 13:36:30|122.72|122.68|122.84|122.74|122.9|122.78|122.72|122.68|34138
1637933800000|2021-11-26 13:36:40|122.82|122.76|122.82|122.7|122.82|122.78|122.82|122.7|5369
1637933810000|2021-11-26 13:36:50|122.84|122.72|122.9|122.8|122.9|122.8|122.84|122.72|1357
1637933820000|2021-11-26 13:37:00|122.94|122.82|122.94|122.84|122.98|122.84|122.94|122.82|10116
1637933850000|2021-11-26 13:37:30|122.98|122.86|122.98|122.88|123|122.88|122.98|122.86|1290
1637933860000|2021-11-26 13:37:40|123|122.9|123.04|122.96|123.06|122.96|123|122.9|13590
1637933870000|2021-11-26 13:37:50|123.1|122.98|123.14|123.08|123.14|123.08|123.1|122.98|7201
1637933880000|2021-11-26 13:38:00|123.12|123.06|123.1|123.04|123.12|123.08|123.1|123.04|16597
1637933890000|2021-11-26 13:38:10|||||||||8412
1637933900000|2021-11-26 13:38:20||123.02||123.04||123.04||123.02|23440
1637933910000|2021-11-26 13:38:30|123.08|123.02|123.04|122.92|123.08|123.04|123.04|122.9|10733
1637933920000|2021-11-26 13:38:40|||||||||5000
1637933930000|2021-11-26 13:38:50|123.06|122.94|123.06|122.98|123.14|123.12|123.06|122.94|31219
1637933940000|2021-11-26 13:39:00|123.04|122.96|123.02|122.92|123.04|122.96|122.96|122.9|23965
1637933950000|2021-11-26 13:39:10|122.96|122.94|123.02|122.92|123.02|122.96|122.96|122.92|1573
1637933960000|2021-11-26 13:39:20|123.04|122.94|123.04|122.96|123.04|122.98|123.04|122.94|3789
1637933970000|2021-11-26 13:39:30|||||||||2103
1637933980000|2021-11-26 13:39:40|123.02|123|123.02|122.94|123.02|123|123.02|122.94|32981
1637933990000|2021-11-26 13:39:50|123|122.96|122.9|122.78|123|122.96|122.9|122.78|16480
1637934000000|2021-11-26 13:40:00|122.88|122.76|122.92|122.82|122.94|122.84|122.86|122.76|5535
1637934010000|2021-11-26 13:40:10|122.94|122.84|122.98|122.9|123.02|122.9|122.94|122.84|6197
1637934030000|2021-11-26 13:40:30|123.02|122.92|123.06|122.98|123.06|122.98|123.02|122.92|24466
1637934040000|2021-11-26 13:40:40|123.08|123|123.1|123.04|123.2|123.18|123.08|123|24318
1637934050000|2021-11-26 13:40:50|||||||||2514
1637934060000|2021-11-26 13:41:00|123.12|123.06|123.28|123.22|123.32|123.22|123.12|123.06|14972
1637934070000|2021-11-26 13:41:10|||||||||317
1637934080000|2021-11-26 13:41:20|123.26|123.2|123.18|123.08|123.26|123.2|123.18|123.06|19828
1637934090000|2021-11-26 13:41:30|123.16|123.06|123.14|123.04|123.16|123.06|123.14|123.02|24336
1637934100000|2021-11-26 13:41:40|123.12|123.02|122.94|122.82|123.12|123.02|122.94|122.82|35437
1637934110000|2021-11-26 13:41:50||122.84||122.86||122.86||122.84|1215
1637934120000|2021-11-26 13:42:00|122.96|122.88|122.98|122.86|123.04|122.94|122.96|122.86|8214
1637934130000|2021-11-26 13:42:10|122.96||122.94||122.96||122.94||1644
1637934140000|2021-11-26 13:42:20|122.92|122.82|122.9|122.82|122.94|122.82|122.9|122.8|1878
1637934150000|2021-11-26 13:42:30|122.88|122.8|122.88|122.8|122.9|122.8|122.88|122.8|7206
1637934160000|2021-11-26 13:42:40|||||||||7241
1637934170000|2021-11-26 13:42:50|122.9|122.82|122.94|122.84|122.94|122.86|122.9|122.82|2969
1637934180000|2021-11-26 13:43:00|122.92|122.82|122.88|122.82|122.94|122.88|122.86|122.8|5265
1637934190000|2021-11-26 13:43:10||122.8||122.8||122.8||122.8|0
1637934200000|2021-11-26 13:43:20|||||||||24273
1637934210000|2021-11-26 13:43:30|122.9|122.9|122.7|122.6|122.94|122.9|122.7|122.6|52647
1637934220000|2021-11-26 13:43:40|122.68|122.58|122.54|122.46|122.68|122.58|122.54|122.44|13633
1637934230000|2021-11-26 13:43:50|122.5|122.44|122.58|122.48|122.6|122.48|122.48|122.44|25611
1637934240000|2021-11-26 13:44:00|122.56|122.44|122.54|122.46|122.58|122.48|122.54|122.44|5808
1637934250000|2021-11-26 13:44:10|122.58|122.44|122.58|122.5|122.58|122.5|122.58|122.44|5754
1637934260000|2021-11-26 13:44:20|||||||||2687
1637934270000|2021-11-26 13:44:30|122.56|122.52|122.62|122.54|122.66|122.56|122.56|122.5|6538
1637934280000|2021-11-26 13:44:40|122.6|122.58|122.62|122.56|122.66|122.58|122.6|122.56|25357
1637934290000|2021-11-26 13:44:50|122.6|122.52|122.54|122.46|122.6|122.52|122.54|122.46|8054
1637934300000|2021-11-26 13:45:00|122.6|122.48|122.6|122.52|122.6|122.52|122.6|122.48|2938
1637934310000|2021-11-26 13:45:10|122.58|122.5|122.58|122.48|122.58|122.5|122.58|122.48|4049
1637934320000|2021-11-26 13:45:20|122.6|122.5|122.6|122.5|122.6|122.5|122.6|122.5|1500
1637934330000|2021-11-26 13:45:30|122.58||122.58||122.58||122.58||3278
1637934340000|2021-11-26 13:45:40|122.56|122.48|122.62|122.54|122.62|122.54|122.54|122.48|20245
1637934350000|2021-11-26 13:45:50|122.64|122.56|122.68|122.58|122.7|122.62|122.62|122.56|6282
1637934360000|2021-11-26 13:46:00|||||||||21258
1637934370000|2021-11-26 13:46:10||122.62||122.6||122.62||122.58|2155
1637934380000|2021-11-26 13:46:20|122.66|122.58|122.74|122.66|122.76|122.68|122.66|122.56|24263
1637934390000|2021-11-26 13:46:30|||||||||3350
1637934400000|2021-11-26 13:46:40||122.68||122.68||122.68||122.66|18616
1637934410000|2021-11-26 13:46:50|122.78|122.72|122.92|122.82|122.92|122.82|122.78|122.72|10161
1637934420000|2021-11-26 13:47:00|122.88|122.84|122.96|122.9|123|122.9|122.88|122.84|16711
1637934430000|2021-11-26 13:47:10|123|122.92|123.08|123|123.08|123|122.98|122.92|15061
1637934440000|2021-11-26 13:47:20|123.1|123.02|123.12|123.06|123.16|123.08|123.1|123.02|4307
1637934450000|2021-11-26 13:47:30|123.1|123.08|123.18|123.12|123.18|123.14|123.08|123.04|25443
1637934460000|2021-11-26 13:47:40|123.16|123.08|123.18|123.12|123.18|123.12|123.16|123.08|5191
1637934470000|2021-11-26 13:47:50|123.2|123.14|123.26|123.18|123.26|123.18|123.2|123.14|8643
1637934490000|2021-11-26 13:48:10|123.24|123.22|123.26|123.18|123.32|123.26|123.24|123.18|22540
1637934500000|2021-11-26 13:48:20|123.24|123.14|123.24|123.18|123.3|123.18|123.22|123.12|5371
1637934510000|2021-11-26 13:48:30|123.22|123.14|123.3|123.22|123.3|123.22|123.22|123.14|14043
1637934520000|2021-11-26 13:48:40|123.32|123.2|123.34|123.24|123.38|123.24|123.28|123.18|5715
1637934530000|2021-11-26 13:48:50|123.36|123.28|123.34|123.26|123.46|123.34|123.32|123.2|27490
1637934540000|2021-11-26 13:49:00|123.36|123.22|123.4|123.3|123.4|123.3|123.3|123.2|18137
1637934550000|2021-11-26 13:49:10|123.38|123.28|123.32|123.26|123.38|123.28|123.32|123.26|8418
1637934560000|2021-11-26 13:49:20|||||||||1371
1637934570000|2021-11-26 13:49:30|123.34|123.28|123.34|123.26|123.34|123.28|123.32|123.22|8816
1637934580000|2021-11-26 13:49:40|123.36|123.36|123.4|123.28|123.42|123.36|123.34|123.24|28479
1637934590000|2021-11-26 13:49:50|123.38|123.3|123.42|123.38|123.42|123.38|123.38|123.28|8367
1637934600000|2021-11-26 13:50:00|123.4|123.34|123.36|123.28|123.4|123.34|123.36|123.28|14157
1637934610000|2021-11-26 13:50:10|123.34|123.26|123.34|123.24|123.36|123.26|123.32|123.2|8356
1637934620000|2021-11-26 13:50:20|123.32|123.22|123.5|123.38|123.52|123.38|123.3|123.18|11452
1637934630000|2021-11-26 13:50:30|123.48||123.48||123.48||123.48||13389
1637934640000|2021-11-26 13:50:40|123.46|123.4|123.38|123.3|123.46|123.42|123.38|123.3|7957
1637934650000|2021-11-26 13:50:50|123.36|123.34|123.4|123.34|123.4|123.34|123.34|123.34|10697
1637934660000|2021-11-26 13:51:00|123.38|123.3|123.38|123.3|123.4|123.34|123.38|123.3|6611
1637934680000|2021-11-26 13:51:20|123.4|123.32|123.38|123.3|123.4|123.32|123.38|123.3|2000
1637934690000|2021-11-26 13:51:30|123.36|123.28|123.34|123.26|123.36|123.28|123.34|123.26|56124
1637934700000|2021-11-26 13:51:40||123.28||123.28||123.28||123.28|1213
1637934710000|2021-11-26 13:51:50|123.38|123.3|123.44|123.36|123.46|123.36|123.38|123.3|11814
1637934720000|2021-11-26 13:52:00|123.42|123.32|123.42|123.32|123.42|123.32|123.42|123.32|4563
1637934730000|2021-11-26 13:52:10|123.38|123.3|123.36|123.26|123.38|123.3|123.36|123.26|17803
1637934740000|2021-11-26 13:52:20|||||||||393
1637934750000|2021-11-26 13:52:30|123.38|123.28|123.48|123.42|123.5|123.42|123.38|123.28|9729
1637934760000|2021-11-26 13:52:40|||||||||1601
1637934770000|2021-11-26 13:52:50|123.5|123.44|123.74|123.68|123.74|123.68|123.5|123.44|25661
1637934780000|2021-11-26 13:53:00|||||||||7891
1637934790000|2021-11-26 13:53:10|123.76|123.7|123.8|123.7|123.82|123.72|123.76|123.7|2847
1637934800000|2021-11-26 13:53:20|123.78|123.68|123.78|123.72|123.78|123.72|123.76|123.66|14605
1637934810000|2021-11-26 13:53:30|123.76|123.7|123.76|123.66|123.76|123.7|123.76|123.66|2109
1637934820000|2021-11-26 13:53:40|123.74|123.64|123.64|123.52|123.74|123.64|123.64|123.52|16506
1637934830000|2021-11-26 13:53:50|123.62|123.5|123.6|123.5|123.62|123.5|123.6|123.5|352
1637934840000|2021-11-26 13:54:00||123.54||123.5||123.54||123.5|1323
1637934850000|2021-11-26 13:54:10|123.64|123.52|123.66|123.6|123.72|123.62|123.6|123.5|17087
1637934860000|2021-11-26 13:54:20|123.64|123.56|123.64|123.56|123.64|123.56|123.64|123.52|7000
1637934870000|2021-11-26 13:54:30|123.66|123.58|123.66|123.62|123.66|123.62|123.66|123.58|2735
1637934880000|2021-11-26 13:54:40|123.72|123.64|123.8|123.7|123.8|123.7|123.72|123.64|3216
1637934890000|2021-11-26 13:54:50|123.78|123.68|123.7|123.6|123.78|123.68|123.7|123.56|60600
1637934900000|2021-11-26 13:55:00|123.68|123.58|123.62|123.5|123.68|123.58|123.62|123.5|7032
1637934910000|2021-11-26 13:55:10|||||||||5515
1637934920000|2021-11-26 13:55:20|123.6|123.46|123.54|123.44|123.6|123.46|123.54|123.4|3386
1637934930000|2021-11-26 13:55:30|123.58|123.42|123.44|123.38|123.58|123.46|123.44|123.38|23231
1637934940000|2021-11-26 13:55:40|123.42|123.34|123.4|123.3|123.42|123.34|123.4|123.3|16312
1637934950000|2021-11-26 13:55:50|123.38|123.28|123.36|123.26|123.38|123.28|123.36|123.26|0
1637934960000|2021-11-26 13:56:00|123.4|123.28|123.46|123.36|123.46|123.38|123.4|123.28|32344
1637934970000|2021-11-26 13:56:10|123.44|123.34|123.44|123.34|123.44|123.34|123.44|123.34|1050
1637934980000|2021-11-26 13:56:20|123.42|123.32|123.4|123.3|123.42|123.32|123.4|123.3|22563
1637934990000|2021-11-26 13:56:30||123.28||123.3||123.3||123.28|0
1637935000000|2021-11-26 13:56:40|123.38|123.32|123.36|123.3|123.42|123.32|123.36|123.3|0
1637935010000|2021-11-26 13:56:50|||||||||2406
1637935020000|2021-11-26 13:57:00|||||||||882
1637935030000|2021-11-26 13:57:10|123.34|123.28|123.36|123.3|123.36|123.3|123.34|123.28|13452
1637935040000|2021-11-26 13:57:20|||||||||803
1637935050000|2021-11-26 13:57:30|123.34|123.28|123.34|123.24|123.34|123.28|123.24|123.22|12342
1637935060000|2021-11-26 13:57:40|123.32|123.22|123.32|123.22|123.32|123.22|123.32|123.22|0
1637935070000|2021-11-26 13:57:50|123.3|123.2|123.28|123.18|123.3|123.2|123.28|123.18|3842
1637935080000|2021-11-26 13:58:00|123.3|123.2|123.34|123.24|123.34|123.24|123.3|123.2|11543
1637935090000|2021-11-26 13:58:10|123.32|123.22|123.16|123.08|123.32|123.22|123.16|123.08|5581
1637935100000|2021-11-26 13:58:20||123.12||123.06||123.12||123.04|3620
1637935110000|2021-11-26 13:58:30|123.14|123.04|123.12|123.02|123.14|123.04|123.12|123|0
1637935120000|2021-11-26 13:58:40|123.1|123|123.1|123|123.16|123.04|123.1|122.98|26966
1637935130000|2021-11-26 13:58:50|123.08|122.98|123.04|122.92|123.08|123.02|123.04|122.92|12527
1637935140000|2021-11-26 13:59:00||122.9||122.9||122.9||122.9|10000
1637935150000|2021-11-26 13:59:10|123.02|122.92|123.08|122.98|123.1|122.98|123|122.9|31352
1637935160000|2021-11-26 13:59:20|||||||||1618
1637935170000|2021-11-26 13:59:30|123.1|123.02|123.12|123.04|123.16|123.04|123.1|123.02|3980
1637935180000|2021-11-26 13:59:40|123.16|123.06|123.14|123.08|123.18|123.08|123.14|123.06|3637
1637935200000|2021-11-26 14:00:00|123.18|123.1|122.98|122.94|123.26|123.12|122.96|122.9|24896
1637935210000|2021-11-26 14:00:10|122.96|122.9|123.06|122.96|123.08|123|122.94|122.86|12932
1637935220000|2021-11-26 14:00:20|123.04|122.94|123.04|122.94|123.04|122.94|123.04|122.94|798
1637935230000|2021-11-26 14:00:30|123.02|122.92|123|122.9|123.02|122.92|123|122.9|6519
1637935240000|2021-11-26 14:00:40|||||||||2823
1637935250000|2021-11-26 14:00:50|122.88|122.88|122.96|122.86|122.98|122.88|122.88|122.86|8052
1637935260000|2021-11-26 14:01:00|122.98|122.88|123.02|122.94|123.04|122.94|122.98|122.88|4479
1637935280000|2021-11-26 14:01:20||122.92||122.92||122.92||122.92|0
1637935290000|2021-11-26 14:01:30|123|122.94|123.02|122.94|123.02|122.94|123|122.94|8427
1637935300000|2021-11-26 14:01:40||122.96||122.96||122.96||122.96|8237
1637935310000|2021-11-26 14:01:50|123||123||123||123||2503
1637935320000|2021-11-26 14:02:00|122.98|122.92|122.88|122.8|122.98|122.92|122.84|122.8|15006
1637935340000|2021-11-26 14:02:20|122.86|122.78|122.96|122.86|123|122.86|122.84|122.76|44069
1637935350000|2021-11-26 14:02:30|123|122.88|123.04|122.94|123.06|122.94|123|122.88|404
1637935360000|2021-11-26 14:02:40|123.02|122.9|123|122.9|123.02|122.94|123|122.9|2876
1637935370000|2021-11-26 14:02:50|122.98|122.94|122.98|122.9|122.98|122.94|122.96|122.9|1488
1637935380000|2021-11-26 14:03:00|123|122.92|123.08|122.98|123.1|122.98|123|122.92|2510
1637935390000|2021-11-26 14:03:10|123.06||123.06||123.06||123.06||4762
1637935400000|2021-11-26 14:03:20|||||||||1000
1637935410000|2021-11-26 14:03:30|123.1|123|123.06|123|123.1|123|123.06|122.98|10789
1637935420000|2021-11-26 14:03:40|123.12|123.02|123.12|123.04|123.14|123.06|123.12|123.02|7220
1637935430000|2021-11-26 14:03:50|123.1|123.02|123.1|123|123.1|123.02|123.1|123|0
1637935440000|2021-11-26 14:04:00|123.08|123.02|123.06|122.94|123.08|123.02|123.06|122.94|1402
1637935450000|2021-11-26 14:04:10|123.04|122.92|122.98|122.88|123.04|122.94|122.98|122.88|1365
1637935460000|2021-11-26 14:04:20|122.96|122.86|122.9|122.82|122.96|122.86|122.9|122.82|2943
1637935470000|2021-11-26 14:04:30|122.88|122.8|122.86|122.78|122.88|122.8|122.86|122.78|12080
1637935480000|2021-11-26 14:04:40|122.84|122.76|122.74|122.66|122.84|122.76|122.74|122.66|3729
1637935500000|2021-11-26 14:05:00|122.72|122.64|122.64|122.56|122.72|122.66|122.62|122.52|7688
1637935510000|2021-11-26 14:05:10|122.68|122.58|122.82|122.72|122.88|122.74|122.68|122.58|12598
1637935530000|2021-11-26 14:05:30|122.8|122.74|122.84|122.74|122.86|122.74|122.78|122.74|6640
1637935540000|2021-11-26 14:05:40|122.88|122.76|122.9|122.78|122.9|122.78|122.88|122.76|4897
1637935550000|2021-11-26 14:05:50|122.88|122.76|122.88|122.76|122.88|122.76|122.88|122.76|6029
1637935560000|2021-11-26 14:06:00||122.78||122.78||122.78||122.78|0
1637935570000|2021-11-26 14:06:10|||||||||9113
1637935580000|2021-11-26 14:06:20|122.9|122.82|122.9|122.82|122.9|122.82|122.9|122.82|1841
1637935590000|2021-11-26 14:06:30||122.84||122.84||122.84||122.84|17271
1637935600000|2021-11-26 14:06:40|122.96|122.86|123.02|122.92|123.04|122.92|122.96|122.86|5086
1637935610000|2021-11-26 14:06:50|123|122.94|123|122.88|123|122.94|123|122.88|41391
1637935620000|2021-11-26 14:07:00||122.9||122.9||122.9||122.9|0
1637935630000|2021-11-26 14:07:10||122.88||122.88||122.88||122.88|2955
1637935640000|2021-11-26 14:07:20|||||||||1218
1637935650000|2021-11-26 14:07:30|122.98||122.96||122.98||122.96||3322
1637935660000|2021-11-26 14:07:40|122.94|122.86|122.96|122.88|123|122.88|122.76|122.72|22625
1637935680000|2021-11-26 14:08:00|122.94|122.86|122.96|122.86|122.96|122.88|122.86|122.78|10623
1637935690000|2021-11-26 14:08:10|||||||||3000
1637935700000|2021-11-26 14:08:20|122.94|122.84|122.94|122.88|122.94|122.88|122.94|122.82|48
1637935720000|2021-11-26 14:08:40|122.92|122.84|122.82|122.74|122.92|122.84|122.82|122.74|8005
1637935730000|2021-11-26 14:08:50|122.84|122.72|122.88|122.78|122.94|122.82|122.84|122.7|9182
1637935740000|2021-11-26 14:09:00|122.86|122.76|122.84|122.76|122.86|122.76|122.84|122.76|828
1637935750000|2021-11-26 14:09:10|122.82||122.84||122.84||122.82||18
1637935760000|2021-11-26 14:09:20|||||||||11007
1637935770000|2021-11-26 14:09:30|122.86|122.74|122.8|122.72|122.86|122.74|122.8|122.72|20
1637935780000|2021-11-26 14:09:40|122.84|122.76|122.84|122.76|122.86|122.76|122.84|122.76|6179
1637935790000|2021-11-26 14:09:50|122.86|122.78|122.96|122.84|122.96|122.86|122.86|122.78|5934
1637935800000|2021-11-26 14:10:00|122.94|122.82|122.9|122.8|122.94|122.82|122.9|122.8|4000
1637935820000|2021-11-26 14:10:20|||||||||1395
1637935830000|2021-11-26 14:10:30|122.92|122.82|122.92|122.84|122.96|122.86|122.92|122.82|1203
1637935840000|2021-11-26 14:10:40||122.82||122.82||122.82||122.82|0
1637935860000|2021-11-26 14:11:00|122.9|122.78|122.88|122.8|122.9|122.82|122.76|122.7|15357
1637935870000|2021-11-26 14:11:10|122.9|122.82|122.9|122.82|122.9|122.82|122.9|122.82|2506
1637935880000|2021-11-26 14:11:20|122.92|122.84|122.92|122.86|122.92|122.86|122.92|122.84|11818
1637935890000|2021-11-26 14:11:30|122.9|122.84|122.8|122.74|122.9|122.84|122.78|122.68|7058
1637935900000|2021-11-26 14:11:40|122.82|122.7|122.8|122.72|122.84|122.72|122.76|122.68|10185
1637935910000|2021-11-26 14:11:50|122.82|122.74|122.74|122.68|122.86|122.76|122.74|122.66|23047
1637935920000|2021-11-26 14:12:00|122.78|122.7|122.84|122.72|122.86|122.74|122.78|122.7|2639
1637935930000|2021-11-26 14:12:10|122.82|122.7|122.8|122.74|122.82|122.74|122.8|122.7|730
1637935950000|2021-11-26 14:12:30|122.78|122.7|122.74|122.68|122.78|122.7|122.72|122.64|9709
1637935960000|2021-11-26 14:12:40|122.78|122.7|122.78|122.72|122.82|122.74|122.78|122.7|5963
1637935970000|2021-11-26 14:12:50||122.7||122.72||122.72||122.7|570
1637935980000|2021-11-26 14:13:00|||||||||814
1637935990000|2021-11-26 14:13:10|122.82|122.74|122.88|122.78|122.88|122.78|122.82|122.74|3415
1637936000000|2021-11-26 14:13:20|122.86|122.76|122.8|122.68|122.86|122.76|122.8|122.68|1406
1637936010000|2021-11-26 14:13:30|122.78||122.76||122.78||122.76||0
1637936020000|2021-11-26 14:13:40|122.8|122.7|122.76|122.68|122.8|122.7|122.76|122.68|850
1637936030000|2021-11-26 14:13:50|||||||||20327
1637936050000|2021-11-26 14:14:10|122.74|122.66|122.7|122.64|122.74|122.66|122.7|122.64|13223
1637936060000|2021-11-26 14:14:20|122.68|122.62|122.68|122.6|122.72|122.64|122.68|122.6|22433
1637936070000|2021-11-26 14:14:30|122.66|122.58|122.7|122.6|122.72|122.6|122.62|122.5|18434
1637936080000|2021-11-26 14:14:40|122.68||122.68||122.68||122.68||3236
1637936090000|2021-11-26 14:14:50|122.66|122.62|122.76|122.66|122.76|122.66|122.66|122.62|18488
1637936100000|2021-11-26 14:15:00|||||||||8581
1637936110000|2021-11-26 14:15:10|122.74|122.64|122.76|122.66|122.76|122.66|122.7|122.6|5020
1637936120000|2021-11-26 14:15:20|122.74|122.68|122.72|122.62|122.74|122.68|122.7|122.6|5737
1637936130000|2021-11-26 14:15:30|||||||||873
1637936140000|2021-11-26 14:15:40|122.74|122.64|122.76|122.68|122.76|122.68|122.72|122.64|21975
1637936150000|2021-11-26 14:15:50|||||||||1133
1637936160000|2021-11-26 14:16:00|122.8|122.7|122.76|122.68|122.8|122.72|122.76|122.68|9247
1637936170000|2021-11-26 14:16:10|122.78|122.7|122.76|122.7|122.8|122.72|122.76|122.68|7573
1637936180000|2021-11-26 14:16:20|122.8|122.72|122.8|122.72|122.8|122.72|122.8|122.72|977
1637936190000|2021-11-26 14:16:30|||||||||2337
1637936200000|2021-11-26 14:16:40||122.7||122.72||122.72||122.7|420
1637936210000|2021-11-26 14:16:50|||||||||2544
1637936220000|2021-11-26 14:17:00|122.78|122.74|122.78|122.72|122.8|122.74|122.78|122.7|8600
1637936230000|2021-11-26 14:17:10|122.76|122.7|122.74|122.66|122.76|122.7|122.74|122.66|29128
1637936240000|2021-11-26 14:17:20|122.76|122.7|122.76|122.66|122.76|122.7|122.76|122.66|2478
1637936250000|2021-11-26 14:17:30|122.74||122.74||122.74||122.74||0
1637936260000|2021-11-26 14:17:40|122.76|122.68|122.92|122.86|122.94|122.86|122.76|122.68|36546
1637936270000|2021-11-26 14:17:50|122.9|122.84|122.92|122.82|122.92|122.84|122.88|122.8|0
1637936300000|2021-11-26 14:18:20|122.96|122.84|122.9|122.78|122.96|122.9|122.9|122.78|6877
1637936310000|2021-11-26 14:18:30|122.88||122.86||122.88||122.86||838
1637936320000|2021-11-26 14:18:40|122.84|122.76|122.82|122.74|122.84|122.76|122.82|122.74|10648
1637936340000|2021-11-26 14:19:00|122.84|122.76|122.86|122.8|122.86|122.8|122.84|122.76|2711
1637936350000|2021-11-26 14:19:10||122.78||122.78||122.78||122.76|130
1637936360000|2021-11-26 14:19:20||122.8||122.8||122.82||122.8|0
1637936370000|2021-11-26 14:19:30|122.84|122.78|122.8|122.72|122.84|122.78|122.8|122.72|19583
1637936380000|2021-11-26 14:19:40|122.78||122.78||122.78||122.78||0
1637936390000|2021-11-26 14:19:50|122.8|122.74|122.8|122.72|122.8|122.74|122.8|122.72|4677
1637936400000|2021-11-26 14:20:00|122.78|122.7|122.7|122.62|122.78|122.72|122.68|122.6|18473
1637936410000|2021-11-26 14:20:10|122.72|122.64|122.72|122.62|122.76|122.68|122.72|122.62|3964
1637936420000|2021-11-26 14:20:20|122.76|122.64|122.76|122.68|122.76|122.68|122.76|122.62|7302
1637936430000|2021-11-26 14:20:30|122.78|122.76|122.86|122.78|122.86|122.78|122.78|122.76|5768
1637936440000|2021-11-26 14:20:40|122.9|122.8|122.96|122.9|122.96|122.9|122.9|122.8|4383
1637936450000|2021-11-26 14:20:50|122.94|122.88|123.02|122.96|123.02|122.96|122.94|122.88|6886
1637936460000|2021-11-26 14:21:00|123.06|122.98|123.02|122.92|123.1|123|123.02|122.92|15701
1637936470000|2021-11-26 14:21:10|123.04|122.94|122.98|122.92|123.06|122.94|122.96|122.88|5099
1637936490000|2021-11-26 14:21:30|123|122.94|123|122.92|123|122.94|122.98|122.88|13825
1637936500000|2021-11-26 14:21:40|122.98||122.98||122.98||122.98||3620
1637936510000|2021-11-26 14:21:50|122.96|122.88|123|122.94|123|122.94|122.96|122.86|5262
1637936520000|2021-11-26 14:22:00|123.02|122.96|122.98|122.9|123.1|122.98|122.98|122.88|12930
1637936530000|2021-11-26 14:22:10|123|122.92|123|122.92|123|122.92|123|122.92|5598
1637936540000|2021-11-26 14:22:20||122.94||122.94||122.96||122.94|3998
1637936550000|2021-11-26 14:22:30|123.04|122.96|123.16|123.08|123.22|123.1|123.04|122.96|18095
1637936560000|2021-11-26 14:22:40|||||||||2436
1637936570000|2021-11-26 14:22:50||123.1||123.1||123.1||123.1|0
1637936580000|2021-11-26 14:23:00|123.14|123.08|123.16|123.08|123.16|123.08|123.14|123.08|4896
1637936590000|2021-11-26 14:23:10|||||||||1300
1637936600000|2021-11-26 14:23:20|123.14|123.06|123.08|123|123.14|123.06|123.08|123|11140
1637936620000|2021-11-26 14:23:40|||||||||3385
1637936630000|2021-11-26 14:23:50|123.06||123.04||123.06||123.04||22310
1637936650000|2021-11-26 14:24:10|123.06|123.02|123.06|123|123.12|123.02|123.06|123|16759
1637936660000|2021-11-26 14:24:20|||||||||20000
1637936670000|2021-11-26 14:24:30|123.1|123.02|123.14|123.06|123.14|123.06|123.04|123.02|5981
1637936680000|2021-11-26 14:24:40|123.12|123.04|123.12|123|123.14|123.04|123.1|123|0
1637936690000|2021-11-26 14:24:50||123.02||123.02||123.02||123.02|0
1637936700000|2021-11-26 14:25:00|123.1|123|123.04|122.94|123.1|123|123.02|122.92|15484
1637936710000|2021-11-26 14:25:10|123.02|122.92|122.94|122.86|123.02|122.94|122.94|122.86|11215
1637936720000|2021-11-26 14:25:20|122.92|122.84|122.9|122.82|122.94|122.84|122.9|122.78|7790
1637936730000|2021-11-26 14:25:30|122.88|122.84|122.9|122.8|122.9|122.84|122.84|122.74|13034
1637936740000|2021-11-26 14:25:40|122.88|122.78|122.92|122.84|122.96|122.84|122.88|122.78|12719
1637936750000|2021-11-26 14:25:50|122.96|122.9|122.96|122.86|123|122.9|122.92|122.8|17790
1637936760000|2021-11-26 14:26:00|||||||||2265
1637936770000|2021-11-26 14:26:10|122.92|122.88|122.94|122.84|122.96|122.9|122.92|122.8|15232
1637936780000|2021-11-26 14:26:20|122.96|122.82|122.96|122.9|122.96|122.9|122.94|122.82|8122
1637936800000|2021-11-26 14:26:40|123|122.92|122.9|122.82|123.08|122.98|122.86|122.72|31352
1637936810000|2021-11-26 14:26:50|122.92|122.84|122.98|122.9|123|122.9|122.92|122.84|1653
1637936820000|2021-11-26 14:27:00|123|122.92|122.98|122.88|123.04|122.96|122.92|122.8|8379
1637936830000|2021-11-26 14:27:10|122.96|122.86|122.94|122.86|122.96|122.86|122.94|122.82|888
1637936840000|2021-11-26 14:27:20|122.9|122.84|122.92|122.84|122.92|122.86|122.88|122.76|4395
1637936860000|2021-11-26 14:27:40|122.9|122.88|122.94|122.82|122.96|122.88|122.84|122.72|14913
1637936870000|2021-11-26 14:27:50|122.92|122.84|122.92|122.86|122.92|122.86|122.86|122.76|3703
1637936880000|2021-11-26 14:28:00|122.96|122.88|122.84|122.72|122.98|122.88|122.74|122.62|18843
1637936890000|2021-11-26 14:28:10|122.86|122.74|122.88|122.8|122.92|122.8|122.86|122.74|0
1637936900000|2021-11-26 14:28:20|||||||||12862
1637936910000|2021-11-26 14:28:30|122.92|122.82|122.96|122.86|123|122.94|122.92|122.82|46735
1637936920000|2021-11-26 14:28:40|122.94|122.84|123.02|122.92|123.02|122.92|122.72|122.58|40997
1637936930000|2021-11-26 14:28:50|||||||||799
1637936940000|2021-11-26 14:29:00|123|122.9|123.08|122.98|123.08|122.98|122.92|122.84|15909
1637936960000|2021-11-26 14:29:20|123.06|122.96|123.06|122.94|123.06|122.96|122.92|122.8|25800
1637936970000|2021-11-26 14:29:30|123.08|122.96|123.12|123.02|123.12|123.02|123.04|122.96|5611
1637936980000|2021-11-26 14:29:40|123.1|123|123.16|123.06|123.2|123.06|123.1|122.96|5158
1637936990000|2021-11-26 14:29:50|123.18|123.08|123.12|123.02|123.26|123.12|123.06|122.94|52369
1637937000000|2021-11-26 14:30:00|123.1|122.96|122.98|122.9|123.1|123.02|122.96|122.88|17868
1637937010000|2021-11-26 14:30:10|123|122.92|123.06|122.98|123.18|123.04|123|122.92|16266
1637937020000|2021-11-26 14:30:20|123.04|122.94|123.04|122.92|123.06|122.94|122.94|122.82|9234
1637937030000|2021-11-26 14:30:30|123.06|122.94|123.08|123|123.1|123|123.06|122.92|6909
1637937040000|2021-11-26 14:30:40||122.96||123.02||123.02||122.96|4072
1637937050000|2021-11-26 14:30:50|123.06|122.98|122.98|122.9|123.06|122.98|122.92|122.8|30651
1637937060000|2021-11-26 14:31:00|123.02|122.92|123.1|123|123.16|123.08|123|122.9|25292
1637937070000|2021-11-26 14:31:10|123.08|122.98|123.12|123.04|123.16|123.04|123.06|122.96|6125
1637937080000|2021-11-26 14:31:20|123.1|123|123|122.92|123.1|123|122.88|122.76|48063
1637937090000|2021-11-26 14:31:30|122.98|122.94|122.98|122.92|122.98|122.94|122.98|122.92|6335
1637937100000|2021-11-26 14:31:40|122.96||122.96||122.96||122.94||17691
1637937110000|2021-11-26 14:31:50|122.94|122.9|122.92|122.82|122.94|122.9|122.74|122.6|34688
1637937120000|2021-11-26 14:32:00|122.9|122.8|122.86|122.76|122.9|122.8|122.8|122.7|25623
1637937130000|2021-11-26 14:32:10|122.84|122.78|122.86|122.8|122.88|122.84|122.82|122.74|37539
1637937140000|2021-11-26 14:32:20|122.84|122.74|122.78|122.7|122.84|122.8|122.68|122.6|30505
1637937150000|2021-11-26 14:32:30|122.82|122.72|122.76|122.62|122.84|122.74|122.62|122.5|28611
1637937160000|2021-11-26 14:32:40|122.78|122.64|122.88|122.8|122.88|122.8|122.78|122.64|21313
1637937170000|2021-11-26 14:32:50|122.9|122.84|122.92|122.84|122.94|122.84|122.9|122.84|10237
1637937180000|2021-11-26 14:33:00|122.94|122.86|122.98|122.9|123.06|122.98|122.94|122.86|73567
1637937190000|2021-11-26 14:33:10|123|122.92|122.98|122.9|123|122.92|122.98|122.9|2980
1637937200000|2021-11-26 14:33:20|123|122.92|123.06|122.96|123.06|122.96|123|122.92|4300
1637937210000|2021-11-26 14:33:30|123.04|122.94|122.94|122.9|123.04|122.96|122.92|122.88|26683
1637937220000|2021-11-26 14:33:40|122.92|122.88|122.92|122.84|122.94|122.88|122.84|122.74|23153
1637937230000|2021-11-26 14:33:50|122.9|122.86|122.96|122.86|122.96|122.86|122.86|122.78|4913
1637937240000|2021-11-26 14:34:00|122.94|122.82|122.86|122.78|123|122.94|122.86|122.7|75378
1637937250000|2021-11-26 14:34:10|122.88|122.76|122.84|122.76|122.88|122.76|122.8|122.7|6475
1637937260000|2021-11-26 14:34:20|122.86|122.78|122.86|122.78|122.86|122.78|122.86|122.78|7797
1637937270000|2021-11-26 14:34:30|122.84|122.76|122.8|122.68|122.84|122.76|122.66|122.52|41526
1637937280000|2021-11-26 14:34:40|122.78|122.7|122.78|122.7|122.8|122.72|122.76|122.7|4170
1637937290000|2021-11-26 14:34:50|122.76|122.66|122.68|122.6|122.76|122.7|122.66|122.56|8855
1637937300000|2021-11-26 14:35:00|122.7|122.62|122.82|122.72|122.84|122.74|122.7|122.62|34435
1637937310000|2021-11-26 14:35:10|122.84|122.82|122.88|122.82|123.04|122.94|122.84|122.78|10967
1637937320000|2021-11-26 14:35:20|122.9|122.84|123.02|122.94|123.04|122.94|122.9|122.82|87159
1637937330000|2021-11-26 14:35:30|123.04|122.96|123.06|123|123.06|123|123.02|122.9|10185
1637937340000|2021-11-26 14:35:40|123.04|122.98|123.06|122.94|123.06|122.98|122.92|122.8|39079
1637937350000|2021-11-26 14:35:50|123.04||123.04||123.04||123.04||3030
1637937360000|2021-11-26 14:36:00|123.02||123.02||123.02||123.02||7406
1637937370000|2021-11-26 14:36:10|123|122.92|122.92|122.86|123|122.94|122.9|122.78|11966
1637937380000|2021-11-26 14:36:20|122.94|122.88|122.94|122.86|123.02|122.92|122.94|122.86|10746
1637937390000|2021-11-26 14:36:30|122.92|122.84|122.86|122.76|122.94|122.84|122.84|122.72|7137
1637937400000|2021-11-26 14:36:40|122.84||122.82||122.84||122.82||80
1637937410000|2021-11-26 14:36:50|122.8|122.72|122.76|122.7|122.82|122.72|122.68|122.56|42517
1637937420000|2021-11-26 14:37:00|122.8|122.72|122.76|122.68|122.86|122.72|122.7|122.62|14088
1637937430000|2021-11-26 14:37:10|122.74|122.64|122.84|122.72|122.84|122.72|122.7|122.62|13444
1637937440000|2021-11-26 14:37:20|122.82|122.74|122.82|122.72|122.82|122.76|122.72|122.6|17913
1637937450000|2021-11-26 14:37:30|122.86|122.74|122.88|122.8|122.92|122.84|122.86|122.74|10233
1637937460000|2021-11-26 14:37:40|122.86||122.86||122.86||122.86||1916
1637937470000|2021-11-26 14:37:50||122.78||122.78||122.8||122.78|3384
1637937480000|2021-11-26 14:38:00|122.88|122.8|122.88|122.8|122.88|122.8|122.84|122.78|8094
1637937490000|2021-11-26 14:38:10|122.92|122.82|123.04|122.94|123.04|122.94|122.92|122.82|8356
1637937500000|2021-11-26 14:38:20|123.06|122.96|123.14|123.06|123.14|123.06|123.06|122.96|1300
1637937510000|2021-11-26 14:38:30|123.18|123.08|123.22|123.14|123.26|123.14|123.18|123.08|3656
1637937520000|2021-11-26 14:38:40|123.2|123.1|123.16|123.06|123.2|123.1|123.16|123.02|730
1637937530000|2021-11-26 14:38:50|123.14|123.02|123.12|123|123.14|123.08|123.12|122.98|11031
1637937540000|2021-11-26 14:39:00|123.1|122.98|123.02|122.92|123.1|123.02|123.02|122.92|10738
1637937550000|2021-11-26 14:39:10|123.04|122.94|123.12|123.02|123.14|123.02|122.98|122.9|14704
1637937560000|2021-11-26 14:39:20|123.14|123.04|123.16|123.06|123.16|123.06|123.14|123.04|2794
1637937570000|2021-11-26 14:39:30|123.14|123.04|123.02|122.92|123.14|123.04|123.02|122.9|7676
1637937580000|2021-11-26 14:39:40|123.04|122.9|123.06|123|123.06|123|123.04|122.9|5753
1637937590000|2021-11-26 14:39:50|123.08|123.02|123.14|123.04|123.14|123.04|123.08|123|6151
1637937600000|2021-11-26 14:40:00|123.12|123.02|123.04|122.92|123.12|123.04|123.04|122.92|23424
1637937610000|2021-11-26 14:40:10|122.98|122.9|122.98|122.9|123.04|122.9|122.96|122.9|2289
1637937620000|2021-11-26 14:40:20|123|122.94|123.04|122.96|123.04|122.96|123|122.94|11182
1637937630000|2021-11-26 14:40:30|123.02|122.92|123.02|122.92|123.04|122.94|122.98|122.9|10565
1637937640000|2021-11-26 14:40:40|123|122.9|122.94|122.86|123|122.94|122.94|122.84|43203
1637937650000|2021-11-26 14:40:50|122.96|122.88|123|122.88|123.02|122.92|122.96|122.86|21923
1637937660000|2021-11-26 14:41:00|122.98|122.86|122.94|122.88|122.98|122.88|122.92|122.82|6412
1637937670000|2021-11-26 14:41:10|122.92|122.84|122.84|122.76|122.92|122.86|122.8|122.7|37158
1637937680000|2021-11-26 14:41:20|122.88|122.78|122.76|122.7|122.88|122.78|122.74|122.62|28530
1637937690000|2021-11-26 14:41:30|122.74|122.68|122.82|122.72|122.82|122.76|122.74|122.62|55561
1637937700000|2021-11-26 14:41:40|122.8|122.7|122.84|122.72|122.84|122.72|122.76|122.7|35400
1637937710000|2021-11-26 14:41:50|122.88|122.74|122.86|122.76|122.88|122.8|122.86|122.74|2564
1637937720000|2021-11-26 14:42:00|122.84|122.74|122.84|122.76|122.84|122.76|122.82|122.74|21159
1637937730000|2021-11-26 14:42:10|122.86|122.8|122.94|122.88|122.94|122.88|122.86|122.8|10123
1637937740000|2021-11-26 14:42:20|122.96|122.9|122.98|122.88|123|122.94|122.96|122.88|22473
1637937750000|2021-11-26 14:42:30|122.96|122.86|122.92|122.84|122.96|122.86|122.9|122.84|6940
1637937760000|2021-11-26 14:42:40|122.9|122.8|122.8|122.72|122.9|122.84|122.78|122.68|7201
1637937770000|2021-11-26 14:42:50|||||||||4888
1637937780000|2021-11-26 14:43:00|122.84|122.74|122.84|122.78|122.9|122.82|122.84|122.72|11303
1637937790000|2021-11-26 14:43:10|122.82|122.74|122.76|122.68|122.82|122.74|122.68|122.6|10936
1637937800000|2021-11-26 14:43:20|122.78|122.7|122.74|122.66|122.8|122.72|122.74|122.6|2432
1637937810000|2021-11-26 14:43:30|122.78|122.68|122.8|122.74|122.8|122.74|122.78|122.66|628
1637937820000|2021-11-26 14:43:40|122.84|122.76|122.88|122.78|122.94|122.82|122.84|122.76|15774
1637937830000|2021-11-26 14:43:50|||||||||796
1637937840000|2021-11-26 14:44:00|122.86|122.76|122.96|122.84|122.96|122.84|122.82|122.7|20342
1637937850000|2021-11-26 14:44:10|122.98|122.86|122.9|122.78|123|122.88|122.88|122.76|15929
1637937860000|2021-11-26 14:44:20|122.88|122.8|122.84|122.74|122.88|122.8|122.82|122.7|10729
1637937870000|2021-11-26 14:44:30|122.82|122.72|122.82|122.78|122.84|122.78|122.82|122.7|0
1637937880000|2021-11-26 14:44:40|122.84|122.8|122.88|122.8|122.88|122.8|122.84|122.78|31845
1637937890000|2021-11-26 14:44:50|122.9|122.82|122.88|122.78|122.98|122.88|122.88|122.78|17607
1637937900000|2021-11-26 14:45:00|122.86|122.8|122.78|122.66|122.88|122.8|122.78|122.66|9410
1637937910000|2021-11-26 14:45:10|122.76|122.68|122.74|122.66|122.76|122.7|122.72|122.62|3505
1637937920000|2021-11-26 14:45:20|122.72|122.6|122.66|122.6|122.78|122.68|122.66|122.6|26746
1637937930000|2021-11-26 14:45:30|122.68|122.58|122.7|122.62|122.7|122.64|122.68|122.58|12787
1637937940000|2021-11-26 14:45:40|122.68|122.6|122.72|122.62|122.72|122.62|122.64|122.54|33786
1637937950000|2021-11-26 14:45:50|||||||||8416
1637937960000|2021-11-26 14:46:00|122.7|122.64|122.72|122.64|122.72|122.64|122.7|122.62|926
1637937970000|2021-11-26 14:46:10|122.7||122.7||122.7||122.7||488
1637937980000|2021-11-26 14:46:20|122.68|122.6|122.62|122.56|122.68|122.6|122.6|122.5|9162
1637937990000|2021-11-26 14:46:30|122.64|122.58|122.66|122.56|122.7|122.62|122.64|122.54|1991
1637938000000|2021-11-26 14:46:40|122.64|122.54|122.62|122.56|122.68|122.56|122.62|122.54|4000
1637938010000|2021-11-26 14:46:50|122.6|122.54|122.64|122.56|122.64|122.6|122.6|122.54|2976
1637938020000|2021-11-26 14:47:00|122.66||122.66||122.66||122.66||2412
1637938030000|2021-11-26 14:47:10|122.64|122.58|122.64|122.58|122.7|122.64|122.64|122.58|9119
1637938040000|2021-11-26 14:47:20|122.68|122.6|122.74|122.64|122.78|122.7|122.68|122.6|26206
1637938050000|2021-11-26 14:47:30|122.76|122.66|122.66|122.56|122.78|122.74|122.54|122.48|54124
1637938060000|2021-11-26 14:47:40|122.64|122.54|122.54|122.46|122.64|122.54|122.48|122.38|39278
1637938070000|2021-11-26 14:47:50|122.58|122.48|122.54|122.42|122.58|122.52|122.5|122.4|11663
1637938080000|2021-11-26 14:48:00|122.58|122.44|122.58|122.48|122.58|122.48|122.58|122.42|3345
1637938090000|2021-11-26 14:48:10|122.56|122.5|122.48|122.4|122.56|122.5|122.42|122.38|10108
1637938100000|2021-11-26 14:48:20|122.46|122.42|122.44|122.36|122.48|122.44|122.4|122.32|18097
1637938110000|2021-11-26 14:48:30|122.42|122.38|122.38|122.3|122.42|122.4|122.34|122.24|12350
1637938120000|2021-11-26 14:48:40|122.42|122.34|122.38|122.32|122.42|122.36|122.38|122.3|9631
1637938130000|2021-11-26 14:48:50|122.36|122.3|122.3|122.2|122.38|122.32|122.3|122.2|15485
1637938140000|2021-11-26 14:49:00|122.28|122.22|122.34|122.24|122.38|122.34|122.26|122.2|26002
1637938150000|2021-11-26 14:49:10|122.32|122.26|122.3|122.2|122.32|122.26|122.28|122.2|9709
1637938160000|2021-11-26 14:49:20|122.28|122.26|122.24|122.16|122.32|122.26|122.2|122.12|24059
1637938170000|2021-11-26 14:49:30|122.22|122.12|122.12|122.08|122.24|122.16|122.12|122.06|9664
1637938180000|2021-11-26 14:49:40|122.14|122.1|122.2|122.14|122.22|122.2|122.14|122.08|36772
1637938190000|2021-11-26 14:49:50|122.18|122.1|122.18|122.1|122.18|122.14|122.18|122.1|14078
1637938200000|2021-11-26 14:50:00|122.16|122.08|122.22|122.14|122.22|122.14|122.16|122.06|42997
1637938210000|2021-11-26 14:50:10|122.24|122.16|122.3|122.22|122.32|122.22|122.24|122.16|14574
1637938220000|2021-11-26 14:50:20|122.32|122.24|122.3|122.24|122.32|122.24|122.3|122.24|3236
1637938230000|2021-11-26 14:50:30|122.28|122.26|122.3|122.26|122.3|122.26|122.28|122.22|4246
1637938240000|2021-11-26 14:50:40|122.32|122.28|122.36|122.3|122.36|122.3|122.32|122.28|10321
1637938250000|2021-11-26 14:50:50|122.34|122.28|122.38|122.36|122.38|122.36|122.34|122.28|28175
1637938260000|2021-11-26 14:51:00|122.4|122.32|122.38|122.32|122.4|122.36|122.34|122.26|9836
1637938270000|2021-11-26 14:51:10|122.36|122.3|122.36|122.3|122.38|122.36|122.36|122.28|62064
1637938280000|2021-11-26 14:51:20|122.38|122.32|122.46|122.42|122.5|122.42|122.32|122.3|35228
1637938290000|2021-11-26 14:51:30|122.44|122.4|122.44|122.38|122.44|122.44|122.44|122.38|33912
1637938300000|2021-11-26 14:51:40|122.46|122.4|122.54|122.46|122.54|122.48|122.46|122.4|11956
1637938310000|2021-11-26 14:51:50|122.56|122.48|122.56|122.5|122.6|122.54|122.56|122.48|458
1637938320000|2021-11-26 14:52:00|122.54|122.52|122.66|122.56|122.66|122.56|122.46|122.38|33750
1637938330000|2021-11-26 14:52:10|122.68||122.66||122.68||122.66||2758
1637938340000|2021-11-26 14:52:20|122.64|122.52|122.62|122.54|122.64|122.58|122.58|122.52|23833
1637938350000|2021-11-26 14:52:30|122.64|122.58|122.64|122.62|122.64|122.62|122.64|122.58|26975
1637938360000|2021-11-26 14:52:40|122.62|122.6|122.68|122.62|122.68|122.66|122.62|122.6|6826
1637938370000|2021-11-26 14:52:50|122.7|122.64|122.76|122.72|122.78|122.72|122.7|122.64|11458
1637938380000|2021-11-26 14:53:00|122.78|122.74|122.82|122.74|122.82|122.76|122.76|122.72|14619
1637938390000|2021-11-26 14:53:10|122.86|122.76|122.86|122.78|122.88|122.78|122.84|122.76|6632
1637938400000|2021-11-26 14:53:20|122.88|122.8|122.92|122.86|122.96|122.86|122.88|122.8|9563
1637938410000|2021-11-26 14:53:30|122.86|122.82|122.98|122.94|122.98|122.94|122.86|122.82|32359
1637938420000|2021-11-26 14:53:40|122.94|122.92|123|122.96|123|122.96|122.94|122.9|47013
1637938430000|2021-11-26 14:53:50|122.98|122.94|123.04|123|123.04|123|122.98|122.94|24225
1637938440000|2021-11-26 14:54:00||122.98||122.98||122.98||122.98|10600
1637938450000|2021-11-26 14:54:10|123.02|122.96|123.06|123.02|123.12|123.02|123|122.94|16063
1637938460000|2021-11-26 14:54:20|123.04|123|123.06|123|123.06|123.02|123.02|122.98|14225
1637938470000|2021-11-26 14:54:30|123.04|123.02|123.04|122.98|123.06|123.04|123.04|122.98|14061
1637938480000|2021-11-26 14:54:40||123||123||123.02||122.98|11156
1637938490000|2021-11-26 14:54:50|123.06|123.02|123.02|122.98|123.06|123.02|123.02|122.98|19353
1637938500000|2021-11-26 14:55:00|123.06|123|123.04|123|123.08|123|123.04|123|42734
1637938510000|2021-11-26 14:55:10|123.08|123.02|123.06|123.02|123.08|123.02|123.06|123|2327
1637938520000|2021-11-26 14:55:20|123.02|123|123.06|123.02|123.06|123.04|123.02|123|15284
1637938530000|2021-11-26 14:55:30|123.04|123.04|123.02|123|123.04|123.04|123.02|123|11576
1637938540000|2021-11-26 14:55:40|123.06|123.02|123.06|123.02|123.06|123.02|123.04|123|6755
1637938550000|2021-11-26 14:55:50|123.08|123.06|123.1|123.06|123.14|123.06|123.06|123.02|13071
1637938560000|2021-11-26 14:56:00|123.12|123.08|123.16|123.1|123.16|123.1|123.1|123.08|13755
1637938570000|2021-11-26 14:56:10|123.18|123.16|123.18|123.16|123.24|123.16|123.18|123.1|31801
1637938580000|2021-11-26 14:56:20|123.2|123.14|123.2|123.18|123.22|123.18|123.18|123.14|20108
1637938590000|2021-11-26 14:56:30|123.18|123.16|123.14|123.06|123.18|123.16|123.14|123.06|13298
1637938600000|2021-11-26 14:56:40|||||||||14217
1637938610000|2021-11-26 14:56:50|123.12|123.04|123|122.96|123.12|123.06|122.98|122.9|15389
1637938620000|2021-11-26 14:57:00|123.02|122.98|123.18|123.14|123.26|123.2|123.02|122.98|58915
1637938630000|2021-11-26 14:57:10|123.2|123.16|123.22|123.18|123.24|123.2|123.2|123.14|34462
1637938640000|2021-11-26 14:57:20|123.24|123.2|123.18|123.1|123.24|123.2|123.18|123.1|19591
1637938650000|2021-11-26 14:57:30|123.2|123.12|123.24|123.16|123.24|123.16|123.2|123.12|14559
1637938660000|2021-11-26 14:57:40|123.26|123.2|123.24|123.22|123.26|123.22|123.22|123.16|14259
1637938670000|2021-11-26 14:57:50|123.28|123.24|123.32|123.26|123.38|123.26|123.28|123.24|14262
1637938680000|2021-11-26 14:58:00|123.36|123.28|123.36|123.28|123.38|123.28|123.32|123.28|2049
1637938690000|2021-11-26 14:58:10|123.34|123.26|123.44|123.38|123.46|123.38|123.32|123.24|20739
1637938700000|2021-11-26 14:58:20|123.42|123.34|123.42|123.34|123.42|123.34|123.42|123.34|10581
1637938710000|2021-11-26 14:58:30|123.44|123.36|123.62|123.52|123.64|123.52|123.44|123.36|29612
1637938720000|2021-11-26 14:58:40|123.6|123.5|123.74|123.64|123.76|123.64|123.52|123.5|81706
1637938730000|2021-11-26 14:58:50|123.76|123.66|123.74|123.64|123.82|123.68|123.74|123.64|10303
1637938740000|2021-11-26 14:59:00||123.7||123.68||123.7||123.64|10316
1637938750000|2021-11-26 14:59:10|123.72|123.66|123.58|123.52|123.72|123.66|123.58|123.52|19998
1637938760000|2021-11-26 14:59:20|123.56|123.5|123.42|123.3|123.56|123.52|123.42|123.28|22722
1637938770000|2021-11-26 14:59:30||123.32||123.32||123.32||123.32|7283
1637938780000|2021-11-26 14:59:40||123.3||123.3||123.3||123.3|15
1637938790000|2021-11-26 14:59:50|123.4|123.32|123.36|123.26|123.4|123.32|123.36|123.22|19213
1637938800000|2021-11-26 15:00:00|123.34|123.24|123.56|123.44|123.58|123.44|123.32|123.24|10263
1637938810000|2021-11-26 15:00:10|123.58|123.46|123.7|123.62|123.72|123.64|123.58|123.46|25597
1637938820000|2021-11-26 15:00:20|123.68|123.58|123.66|123.6|123.72|123.62|123.62|123.56|29275
1637938830000|2021-11-26 15:00:30|123.68|123.62|123.64|123.56|123.72|123.64|123.64|123.56|14981
1637938840000|2021-11-26 15:00:40|123.68|123.58|123.76|123.72|123.78|123.72|123.66|123.56|24739
1637938850000|2021-11-26 15:00:50|123.8|123.74|123.92|123.84|123.94|123.86|123.8|123.74|16636
1637938860000|2021-11-26 15:01:00|123.88|123.86|124.08|124|124.08|124|123.88|123.84|35398
1637938870000|2021-11-26 15:01:10|124.04|124.02|123.84|123.7|124.08|124.04|123.84|123.7|22079
1637938880000|2021-11-26 15:01:20|123.82|123.64|123.78|123.72|123.82|123.72|123.72|123.6|15114
1637938890000|2021-11-26 15:01:30|123.76|123.7|123.78|123.72|123.82|123.72|123.76|123.7|1743
1637938900000|2021-11-26 15:01:40|123.76|123.74|123.86|123.84|123.92|123.84|123.76|123.72|15520
1637938910000|2021-11-26 15:01:50|123.84|123.82|123.88|123.84|123.92|123.84|123.78|123.7|7908
1637938920000|2021-11-26 15:02:00|123.92|123.86|123.92|123.86|123.92|123.86|123.92|123.86|335
1637938930000|2021-11-26 15:02:10|123.9|123.84|123.9|123.84|123.9|123.86|123.88|123.78|4862
1637938940000|2021-11-26 15:02:20|123.92|123.86|123.9|123.84|123.96|123.86|123.82|123.74|20625
1637938950000|2021-11-26 15:02:30|123.88|123.78|123.88|123.84|123.88|123.84|123.88|123.78|2378
1637938960000|2021-11-26 15:02:40|123.84|123.78|123.88|123.84|123.88|123.84|123.84|123.74|8925
1637938970000|2021-11-26 15:02:50|123.86|123.78|123.86|123.84|123.88|123.84|123.86|123.74|5665
1637938980000|2021-11-26 15:03:00|123.88|123.78|123.82|123.7|123.88|123.84|123.82|123.7|8453
1637938990000|2021-11-26 15:03:10|123.8|123.68|123.78|123.66|123.8|123.68|123.78|123.62|18826
1637939000000|2021-11-26 15:03:20|123.76|123.64|123.7|123.66|123.76|123.66|123.58|123.44|13163
1637939020000|2021-11-26 15:03:40|123.68|123.64|123.68|123.62|123.7|123.64|123.68|123.56|9629
1637939030000|2021-11-26 15:03:50|123.66|123.6|123.66|123.6|123.66|123.6|123.66|123.6|190
1637939040000|2021-11-26 15:04:00|123.64|123.56|123.6|123.5|123.64|123.56|123.6|123.46|5922
1637939050000|2021-11-26 15:04:10||123.52||123.5||123.52||123.5|2591
1637939060000|2021-11-26 15:04:20|123.58|123.48|123.64|123.52|123.64|123.52|123.5|123.44|51713
1637939070000|2021-11-26 15:04:30|123.66||123.64||123.66||123.64||200
1637939080000|2021-11-26 15:04:40|123.62|123.5|123.6|123.48|123.62|123.5|123.58|123.44|8542
1637939090000|2021-11-26 15:04:50|123.58|123.46|123.44|123.34|123.58|123.46|123.44|123.3|27326
1637939100000|2021-11-26 15:05:00||123.32||123.32||123.32||123.32|300
1637939120000|2021-11-26 15:05:20|123.42|123.3|123.38|123.24|123.44|123.32|123.38|123.24|9197
1637939130000|2021-11-26 15:05:30||123.26||123.24||123.26||123.24|5147
1637939140000|2021-11-26 15:05:40|123.36|123.26|123.3|123.18|123.38|123.26|123.3|123.18|22028
1637939150000|2021-11-26 15:05:50||123.16||123.18||123.18||123.16|0
1637939160000|2021-11-26 15:06:00|123.28|123.14|123.26|123.16|123.28|123.16|123.26|123.14|2001
1637939180000|2021-11-26 15:06:20|123.16|123.14|123.24|123.14|123.26|123.2|123.14|123|22993
1637939190000|2021-11-26 15:06:30|123.26|123.2|123.26|123.22|123.26|123.22|123.26|123.2|639
1637939200000|2021-11-26 15:06:40|123.28|123.24|123.34|123.24|123.38|123.24|123.28|123.24|13729
1637939210000|2021-11-26 15:06:50|123.32|123.26|123.34|123.26|123.34|123.26|123.32|123.26|224
1637939220000|2021-11-26 15:07:00|123.38|123.3|123.5|123.38|123.52|123.38|123.38|123.3|25722
1637939230000|2021-11-26 15:07:10|123.52|123.4|123.5|123.4|123.52|123.4|123.5|123.4|3636
1637939240000|2021-11-26 15:07:20|123.52||123.48||123.52||123.48||5976
1637939250000|2021-11-26 15:07:30|123.46|123.36|123.3|123.18|123.46|123.36|123.3|123.18|4252
1637939260000|2021-11-26 15:07:40|123.28|123.16|123.24|123.16|123.28|123.2|123.24|123.14|10012
1637939270000|2021-11-26 15:07:50|123.22|123.12|123.18|123.1|123.22|123.12|123.18|123.08|24706
1637939280000|2021-11-26 15:08:00|123.16||123.16||123.16||123.16||16196
1637939290000|2021-11-26 15:08:10||123.06||123.08||123.08||123.06|1000
1637939300000|2021-11-26 15:08:20|123.14|123.04|123.24|123.12|123.26|123.22|123.12|123|18836
1637939310000|2021-11-26 15:08:30|123.22|123.1|123.12|123.02|123.22|123.1|123.12|123.02|28307
1637939320000|2021-11-26 15:08:40|123.1|123|123.12|123|123.12|123|123.1|123|2751
1637939330000|2021-11-26 15:08:50|123.14|123.02|123.2|123.08|123.22|123.08|123.14|123|25062
1637939340000|2021-11-26 15:09:00|123.18||123.2||123.2||123.18||0
1637939350000|2021-11-26 15:09:10|123.18|123.1|123.18|123.12|123.18|123.14|123.12|123.02|42129
1637939360000|2021-11-26 15:09:20|||||||||8072
1637939370000|2021-11-26 15:09:30|123.16|123.1|123.18|123.1|123.18|123.1|123.16|123.1|7318
1637939380000|2021-11-26 15:09:40|123.16||123.18||123.18||123.16||4094
1637939390000|2021-11-26 15:09:50|123.16|123.06|123.24|123.14|123.26|123.14|123.14|123.04|19132
1637939400000|2021-11-26 15:10:00|123.26|123.16|123.26|123.16|123.26|123.16|123.26|123.16|3647
1637939410000|2021-11-26 15:10:10|123.24|123.14|123.22|123.14|123.24|123.14|123.22|123.14|7319
1637939420000|2021-11-26 15:10:20|123.2|123.16|123.18|123.08|123.2|123.16|123.16|123.06|4466
1637939430000|2021-11-26 15:10:30|123.16|123.06|123.14|123.04|123.26|123.16|123.12|123|57348
1637939440000|2021-11-26 15:10:40||123.02||123.02||123.02||123|11802
1637939450000|2021-11-26 15:10:50|||||||||11372
1637939460000|2021-11-26 15:11:00|123.16|123.04|123.14|123.06|123.16|123.06|123.14|123.04|6743
1637939470000|2021-11-26 15:11:10|123.16|123.08|123.12|123.06|123.2|123.12|123.12|123.04|44265
1637939490000|2021-11-26 15:11:30|123.1|123.04|123.1|123.02|123.14|123.04|123.1|123|4908
1637939500000|2021-11-26 15:11:40|123.02|123|123.08|123|123.12|123.02|123.02|123|8548
1637939510000|2021-11-26 15:11:50|123.06|123.02|123.08|123.02|123.1|123.02|123.04|123.02|13331
1637939520000|2021-11-26 15:12:00|||||||||637
1637939530000|2021-11-26 15:12:10|123.1|123.04|123.18|123.06|123.24|123.12|123.1|123.04|11359
1637939540000|2021-11-26 15:12:20|123.2|123.08|123.2|123.1|123.2|123.1|123.18|123.06|1493
1637939550000|2021-11-26 15:12:30|123.18|123.06|123.12|123.04|123.18|123.1|123.1|123.04|11624
1637939560000|2021-11-26 15:12:40|||||||||2000
1637939570000|2021-11-26 15:12:50|123.1|123.06|123.12|123.06|123.12|123.06|123.1|123.06|8180
1637939580000|2021-11-26 15:13:00|123.14|123.08|123.2|123.08|123.22|123.12|123.14|123.06|29966
1637939590000|2021-11-26 15:13:10|123.18|123.1|123.1|123.04|123.18|123.12|123.1|123.04|18265
1637939600000|2021-11-26 15:13:20|123.14|123.06|123.22|123.16|123.26|123.16|123.14|123.06|8978
1637939610000|2021-11-26 15:13:30|123.26|123.18|123.18|123.1|123.26|123.2|123.18|123.1|11321
1637939620000|2021-11-26 15:13:40|123.2|123.18|123.2|123.1|123.26|123.24|123.12|123.06|38824
1637939630000|2021-11-26 15:13:50|123.22|123.08|123.24|123.14|123.28|123.26|123.14|123.08|42227
1637939640000|2021-11-26 15:14:00|123.22|123.12|123.24|123.12|123.24|123.14|123.18|123.12|8671
1637939650000|2021-11-26 15:14:10|123.22|123.1|123.24|123.14|123.24|123.14|123.16|123.1|10276
1637939660000|2021-11-26 15:14:20|123.2|123.16|123.28|123.18|123.28|123.18|123.2|123.16|4302
1637939670000|2021-11-26 15:14:30|123.26|123.2|123.24|123.16|123.28|123.2|123.24|123.16|6101
1637939680000|2021-11-26 15:14:40|123.22|123.14|123.2|123.1|123.22|123.14|123.2|123.1|19856
1637939690000|2021-11-26 15:14:50|123.18|123.12|123.26|123.18|123.28|123.2|123.18|123.1|21413
1637939700000|2021-11-26 15:15:00|123.28|123.2|123.34|123.24|123.36|123.26|123.24|123.18|7013
1637939710000|2021-11-26 15:15:10|123.36|123.26|123.36|123.28|123.38|123.28|123.34|123.26|564
1637939720000|2021-11-26 15:15:20|123.34|123.26|123.24|123.14|123.36|123.28|123.22|123.12|52811
1637939730000|2021-11-26 15:15:30|123.28|123.12|123.34|123.24|123.38|123.26|123.28|123.12|12036
1637939740000|2021-11-26 15:15:40|123.36|123.26|123.32|123.22|123.38|123.3|123.3|123.22|27581
1637939750000|2021-11-26 15:15:50|123.3|123.2|123.32|123.24|123.34|123.24|123.24|123.14|4333
1637939760000|2021-11-26 15:16:00|123.3|123.26|123.36|123.28|123.5|123.32|123.3|123.26|35038
1637939770000|2021-11-26 15:16:10|123.4|123.3|123.4|123.32|123.46|123.36|123.4|123.3|5627
1637939780000|2021-11-26 15:16:20|123.44|123.34|123.3|123.2|123.48|123.36|123.3|123.2|38670
1637939790000|2021-11-26 15:16:30|123.28|123.18|123.26|123.18|123.28|123.18|123.26|123.18|2710
1637939800000|2021-11-26 15:16:40|123.24|123.2|123.4|123.32|123.42|123.32|123.22|123.18|30833
1637939810000|2021-11-26 15:16:50||123.34||123.36||123.36||123.34|0
1637939820000|2021-11-26 15:17:00|123.46|123.38|123.48|123.42|123.5|123.42|123.46|123.38|766
1637939830000|2021-11-26 15:17:10||123.38||123.42||123.42||123.38|13245
1637939840000|2021-11-26 15:17:20|123.46|123.4|123.42|123.32|123.48|123.44|123.42|123.3|25032
1637939850000|2021-11-26 15:17:30|123.44|123.34|123.44|123.38|123.48|123.38|123.38|123.32|100219
1637939860000|2021-11-26 15:17:40|123.48|123.42|123.46|123.38|123.48|123.44|123.4|123.32|19875
1637939870000|2021-11-26 15:17:50|123.44|123.34|123.46|123.36|123.46|123.38|123.38|123.32|8321
1637939880000|2021-11-26 15:18:00|123.44|123.34|123.44|123.34|123.46|123.34|123.44|123.34|12570
1637939890000|2021-11-26 15:18:10|123.46|123.36|123.44|123.34|123.46|123.38|123.44|123.34|10198
1637939900000|2021-11-26 15:18:20|123.46|123.36|123.44|123.38|123.46|123.4|123.44|123.34|16454
1637939910000|2021-11-26 15:18:30|123.46|123.4|123.52|123.42|123.52|123.44|123.46|123.36|24858
1637939920000|2021-11-26 15:18:40|123.5|123.44|123.4|123.32|123.5|123.44|123.4|123.32|24300
1637939930000|2021-11-26 15:18:50|123.44|123.34|123.44|123.34|123.44|123.34|123.42|123.34|0
1637939940000|2021-11-26 15:19:00|123.34|123.32|123.58|123.54|123.62|123.54|123.34|123.32|63480
1637939950000|2021-11-26 15:19:10|123.56|123.56|123.58|123.5|123.58|123.56|123.56|123.5|6394
1637939960000|2021-11-26 15:19:20|123.56|123.46|123.56|123.46|123.56|123.5|123.54|123.42|12763
1637939970000|2021-11-26 15:19:30|123.54|123.42|123.52|123.42|123.56|123.48|123.42|123.28|29740
1637939980000|2021-11-26 15:19:40|123.56|123.44|123.58|123.52|123.58|123.54|123.56|123.44|8580
1637939990000|2021-11-26 15:19:50||123.5||123.54||123.54||123.5|2569
1637940000000|2021-11-26 15:20:00|123.62|123.56|123.76|123.64|123.76|123.64|123.62|123.56|5808
1637940010000|2021-11-26 15:20:10|123.74|123.62|123.74|123.64|123.76|123.64|123.72|123.58|16510
1637940020000|2021-11-26 15:20:20|123.72|123.62|123.64|123.62|123.72|123.64|123.64|123.58|42601
1637940030000|2021-11-26 15:20:30|123.68|123.58|123.68|123.6|123.74|123.62|123.6|123.52|31709
1637940040000|2021-11-26 15:20:40|123.72|123.62|123.72|123.66|123.78|123.68|123.72|123.62|5519
1637940050000|2021-11-26 15:20:50|123.7|123.62|123.76|123.66|123.78|123.7|123.68|123.62|14846
1637940060000|2021-11-26 15:21:00|123.78||123.74||123.78||123.74||4512
1637940070000|2021-11-26 15:21:10|123.78|123.68|123.8|123.74|123.8|123.74|123.78|123.68|29312
1637940080000|2021-11-26 15:21:20|123.74|123.72|123.74|123.7|123.8|123.74|123.72|123.64|30546
1637940090000|2021-11-26 15:21:30|123.72|123.68|123.64|123.54|123.72|123.68|123.64|123.54|29844
1637940110000|2021-11-26 15:21:50|123.62|123.56|123.62|123.54|123.62|123.56|123.62|123.54|7154
1637940120000|2021-11-26 15:22:00|123.6|123.52|123.74|123.62|123.76|123.64|123.6|123.5|23966
1637940130000|2021-11-26 15:22:10|123.72|123.64|123.72|123.64|123.72|123.64|123.72|123.64|1607
1637940140000|2021-11-26 15:22:20|||||||||2403
1637940150000|2021-11-26 15:22:30|123.7|123.62|123.64|123.56|123.7|123.64|123.62|123.5|33498
1637940160000|2021-11-26 15:22:40|123.66|123.58|123.68|123.6|123.68|123.6|123.62|123.56|4489
1637940170000|2021-11-26 15:22:50||123.62||123.6||123.62||123.6|18580
1637940180000|2021-11-26 15:23:00|123.7|123.62|123.74|123.66|123.76|123.66|123.7|123.62|6299
1637940190000|2021-11-26 15:23:10|||||||||18226
1637940200000|2021-11-26 15:23:20|123.78|123.68|123.78|123.68|123.8|123.74|123.78|123.68|13140
1637940210000|2021-11-26 15:23:30|123.8|123.7|123.76|123.7|123.8|123.72|123.72|123.68|23471
1637940220000|2021-11-26 15:23:40|123.78|123.68|123.8|123.72|123.8|123.72|123.76|123.68|19137
1637940230000|2021-11-26 15:23:50|123.82|123.74|123.88|123.84|123.88|123.84|123.78|123.72|15714
1637940240000|2021-11-26 15:24:00|123.92||123.92||123.92||123.9||2734
1637940250000|2021-11-26 15:24:10|123.9|123.8|123.84|123.76|123.9|123.84|123.82|123.76|15058
1637940260000|2021-11-26 15:24:20|123.86||123.82||123.86||123.82||6579
1637940270000|2021-11-26 15:24:30|123.8|123.72|123.78|123.68|123.8|123.72|123.78|123.68|8136
1637940280000|2021-11-26 15:24:40|123.74|123.66|123.6|123.5|123.74|123.66|123.6|123.46|12476
1637940290000|2021-11-26 15:24:50|123.58|123.48|123.52|123.46|123.6|123.48|123.52|123.44|9715
1637940300000|2021-11-26 15:25:00|123.54|123.48|123.6|123.5|123.66|123.58|123.54|123.46|15907
1637940310000|2021-11-26 15:25:10|123.56|123.46|123.54|123.46|123.56|123.46|123.54|123.46|1250
1637940320000|2021-11-26 15:25:20|123.52|123.42|123.4|123.34|123.52|123.42|123.4|123.34|7648
1637940330000|2021-11-26 15:25:30|123.38|123.3|123.26|123.18|123.4|123.3|123.26|123.16|17559
1637940340000|2021-11-26 15:25:40|123.3|123.2|123.42|123.3|123.44|123.3|123.3|123.2|8427
1637940350000|2021-11-26 15:25:50|123.38|123.28|123.38|123.3|123.38|123.32|123.36|123.28|12752
1637940360000|2021-11-26 15:26:00|123.36|123.28|123.3|123.22|123.36|123.28|123.3|123.22|10366
1637940370000|2021-11-26 15:26:10|123.28|123.18|123.36|123.24|123.36|123.32|123.24|123.1|6345
1637940380000|2021-11-26 15:26:20|123.38|123.22|123.34|123.22|123.38|123.3|123.3|123.22|29797
1637940390000|2021-11-26 15:26:30|123.32|123.24|123.28|123.22|123.32|123.24|123.28|123.22|1281
1637940400000|2021-11-26 15:26:40|123.3|123.24|123.44|123.38|123.44|123.38|123.3|123.24|22463
1637940410000|2021-11-26 15:26:50|123.48|123.4|123.48|123.36|123.52|123.42|123.4|123.34|24650
1637940420000|2021-11-26 15:27:00|123.46|123.34|123.44|123.32|123.46|123.36|123.36|123.28|8735
1637940430000|2021-11-26 15:27:10|123.42|123.36|123.48|123.4|123.54|123.48|123.42|123.36|36071
1637940440000|2021-11-26 15:27:20|123.52|123.42|123.48|123.42|123.52|123.42|123.48|123.42|6494
1637940450000|2021-11-26 15:27:30|123.52|123.44|123.46|123.36|123.52|123.46|123.42|123.32|25446
1637940460000|2021-11-26 15:27:40|123.48|123.38|123.52|123.44|123.56|123.44|123.46|123.36|13050
1637940470000|2021-11-26 15:27:50|123.54|123.46|123.56|123.48|123.56|123.48|123.54|123.46|38
1637940480000|2021-11-26 15:28:00|123.58|123.5|123.58|123.52|123.74|123.62|123.58|123.5|15556
1637940490000|2021-11-26 15:28:10|123.56|123.48|123.6|123.56|123.64|123.56|123.54|123.42|7581
1637940500000|2021-11-26 15:28:20|123.58|123.52|123.54|123.48|123.58|123.52|123.52|123.48|20652
1637940510000|2021-11-26 15:28:30|123.52|123.5|123.56|123.52|123.6|123.56|123.52|123.5|30868
1637940520000|2021-11-26 15:28:40||123.5||123.48||123.5||123.44|9509
1637940530000|2021-11-26 15:28:50|123.58|123.5|123.62|123.54|123.66|123.54|123.58|123.5|6471
1637940540000|2021-11-26 15:29:00|123.6|123.52|123.58|123.52|123.6|123.56|123.54|123.44|18034
1637940550000|2021-11-26 15:29:10|123.56|123.5|123.56|123.48|123.56|123.5|123.5|123.44|14661
1637940560000|2021-11-26 15:29:20|123.58|123.5|123.56|123.54|123.64|123.54|123.56|123.5|19239
1637940570000|2021-11-26 15:29:30|123.6|123.56|123.64|123.6|123.66|123.6|123.6|123.56|1145
1637940580000|2021-11-26 15:29:40|123.62|123.54|123.6|123.54|123.62|123.6|123.6|123.54|8575
1637940590000|2021-11-26 15:29:50||123.56||123.54||123.56||123.54|15995
1637940600000|2021-11-26 15:30:00|123.58|123.5|123.62|123.5|123.64|123.56|123.54|123.48|49014
1637940610000|2021-11-26 15:30:10|123.64|123.54|123.72|123.64|123.76|123.64|123.64|123.54|80
1637940620000|2021-11-26 15:30:20|123.68|123.62|123.68|123.62|123.7|123.64|123.66|123.54|26404
1637940630000|2021-11-26 15:30:30|123.66|123.58|123.7|123.64|123.7|123.64|123.64|123.56|22339
1637940640000|2021-11-26 15:30:40|123.68|123.66|123.68|123.64|123.72|123.7|123.66|123.64|15167
1637940650000|2021-11-26 15:30:50|123.66|123.6|123.66|123.6|123.68|123.6|123.66|123.56|3850
1637940660000|2021-11-26 15:31:00|123.6|123.58|123.64|123.56|123.64|123.58|123.58|123.46|20614
1637940670000|2021-11-26 15:31:10|123.62|123.54|123.62|123.54|123.64|123.56|123.56|123.48|4817
1637940680000|2021-11-26 15:31:20|123.6|123.52|123.54|123.46|123.6|123.52|123.54|123.46|4571
1637940690000|2021-11-26 15:31:30|123.52|123.44|123.4|123.3|123.52|123.44|123.4|123.3|10440
1637940700000|2021-11-26 15:31:40|123.42|123.32|123.44|123.38|123.46|123.38|123.42|123.3|6801
1637940710000|2021-11-26 15:31:50|123.42|123.36|123.3|123.2|123.42|123.36|123.28|123.18|24328
1637940720000|2021-11-26 15:32:00|123.28|123.18|123.28|123.18|123.28|123.18|123.28|123.16|6425
1637940730000|2021-11-26 15:32:10|||||||||406
1637940740000|2021-11-26 15:32:20|123.26|123.16|123.18|123.1|123.28|123.18|123.18|123.1|23764
1637940750000|2021-11-26 15:32:30|123.16|123.06|123.06|123|123.16|123.06|123.04|123|24333
1637940760000|2021-11-26 15:32:40|123.1|123.02|123.12|123.02|123.14|123.08|123.1|123.02|12853
1637940770000|2021-11-26 15:32:50|123.1|123|122.96|122.88|123.1|123|122.94|122.82|60600
1637940780000|2021-11-26 15:33:00|122.98|122.9|122.92|122.78|122.98|122.9|122.92|122.78|15725
1637940790000|2021-11-26 15:33:10|122.9|122.8|122.88|122.8|122.92|122.9|122.86|122.76|40038
1637940800000|2021-11-26 15:33:20|122.9|122.82|122.82|122.74|122.94|122.84|122.82|122.74|52595
1637940810000|2021-11-26 15:33:30|122.8|122.72|122.84|122.8|122.88|122.8|122.72|122.66|62023
1637940820000|2021-11-26 15:33:40|122.8|122.76|122.78|122.7|122.8|122.76|122.78|122.7|10513
1637940830000|2021-11-26 15:33:50|122.82|122.72|122.8|122.74|122.84|122.82|122.8|122.72|16996
1637940840000|2021-11-26 15:34:00|122.76|122.76|122.8|122.68|122.8|122.76|122.74|122.64|10931
1637940850000|2021-11-26 15:34:10|122.78|122.7|122.78|122.7|122.78|122.7|122.78|122.7|4277
1637940860000|2021-11-26 15:34:20|122.8|122.66|122.78|122.72|122.8|122.72|122.74|122.62|10874
1637940870000|2021-11-26 15:34:30|122.8|122.74|122.86|122.8|122.86|122.8|122.8|122.72|18914
1637940880000|2021-11-26 15:34:40||122.82||122.84||122.84||122.82|9221
1637940890000|2021-11-26 15:34:50|122.88|122.82|122.96|122.86|122.98|122.86|122.88|122.82|7655
1637940900000|2021-11-26 15:35:00|||||||||10000
1637940910000|2021-11-26 15:35:10|123.02|122.88|123.02|122.92|123.1|123.06|123.02|122.88|61418
1637940920000|2021-11-26 15:35:20|123.06|122.94|122.98|122.92|123.06|122.94|122.98|122.92|48635
1637940930000|2021-11-26 15:35:30|122.96|122.9|122.98|122.92|122.98|122.94|122.96|122.9|10292
1637940940000|2021-11-26 15:35:40|123|122.9|123.06|122.98|123.06|122.98|123|122.9|5494
1637940950000|2021-11-26 15:35:50|123.04||123.04||123.04||123.04||3352
1637940960000|2021-11-26 15:36:00|123.06|123|123.06|122.98|123.06|123|122.98|122.96|11139
1637940970000|2021-11-26 15:36:10||123||123.02||123.02||123|5654
1637940980000|2021-11-26 15:36:20|123.08|123|123.1|123.04|123.1|123.06|123.06|123|11097
1637940990000|2021-11-26 15:36:30|123.12|123.06|123.28|123.18|123.28|123.18|123.12|123.06|55724
1637941000000|2021-11-26 15:36:40|123.3|123.2|123.34|123.26|123.34|123.28|123.26|123.2|23662
1637941010000|2021-11-26 15:36:50|123.36|123.28|123.3|123.22|123.36|123.32|123.26|123.22|24629
1637941020000|2021-11-26 15:37:00|123.26|123.18|123.24|123.14|123.28|123.18|123.22|123.14|16252
1637941030000|2021-11-26 15:37:10||123.16||123.16||123.16||123.16|0
1637941040000|2021-11-26 15:37:20|123.22|123.14|123.2|123.14|123.22|123.16|123.16|123.14|7798
1637941050000|2021-11-26 15:37:30|123.14|123.1|123.22|123.12|123.22|123.16|123.14|123.08|38594
1637941060000|2021-11-26 15:37:40|123.24|123.14|123.3|123.26|123.3|123.26|123.24|123.14|10411
1637941070000|2021-11-26 15:37:50|123.32|123.28|123.42|123.36|123.48|123.4|123.32|123.28|7215
1637941080000|2021-11-26 15:38:00|123.46|123.34|123.48|123.4|123.48|123.4|123.46|123.34|795
1637941090000|2021-11-26 15:38:10|123.46|123.42|123.42|123.38|123.54|123.48|123.4|123.38|30279
1637941100000|2021-11-26 15:38:20|123.4|123.34|123.42|123.34|123.48|123.44|123.36|123.34|33313
1637941110000|2021-11-26 15:38:30|123.36|123.32|123.34|123.24|123.36|123.34|123.24|123.2|48034
1637941120000|2021-11-26 15:38:40|123.36|123.26|123.48|123.42|123.48|123.42|123.34|123.24|4787
1637941130000|2021-11-26 15:38:50|123.46|123.38|123.3|123.24|123.46|123.38|123.28|123.2|12916
1637941140000|2021-11-26 15:39:00|123.28|123.22|123.04|123|123.32|123.28|122.96|122.94|114658
1637941150000|2021-11-26 15:39:10|123.1|123.04|122.98|122.88|123.1|123.04|122.82|122.78|31321
1637941160000|2021-11-26 15:39:20|122.92|122.86|122.82|122.78|122.92|122.86|122.78|122.7|24038
1637941170000|2021-11-26 15:39:30|122.8|122.72|122.66|122.54|122.8|122.76|122.66|122.54|8642
1637941180000|2021-11-26 15:39:40|122.64|122.56|122.62|122.54|122.64|122.56|122.62|122.5|6446
1637941190000|2021-11-26 15:39:50|122.58|122.5|122.3|122.2|122.58|122.5|122.28|122.16|161877
1637941200000|2021-11-26 15:40:00|122.32|122.24|122.38|122.28|122.38|122.3|122.26|122.2|41620
1637941210000|2021-11-26 15:40:10|122.36|122.24|122.2|122.14|122.36|122.26|122.2|122.12|70905
1637941220000|2021-11-26 15:40:20|122.24|122.12|122.24|122.14|122.3|122.16|122.22|122.12|32981
1637941230000|2021-11-26 15:40:30|122.22|122.12|122.24|122.14|122.26|122.14|122.2|122.1|12123
1637941240000|2021-11-26 15:40:40|||||||||390
1637941250000|2021-11-26 15:40:50|122.22|122.16|122.32|122.2|122.36|122.2|122.22|122.16|9017
1637941260000|2021-11-26 15:41:00|||||||||6572
1637941280000|2021-11-26 15:41:20|122.3||122.3||122.3||122.3||4870
1637941290000|2021-11-26 15:41:30|122.32|122.22|122.4|122.32|122.44|122.32|122.32|122.22|33518
1637941310000|2021-11-26 15:41:50|122.38|122.3|122.44|122.38|122.48|122.4|122.36|122.28|29677
1637941320000|2021-11-26 15:42:00|122.42|122.36|122.48|122.4|122.48|122.46|122.42|122.36|58856
1637941330000|2021-11-26 15:42:10|122.44|122.38|122.48|122.44|122.5|122.44|122.44|122.38|22823
1637941340000|2021-11-26 15:42:20|122.5|122.42|122.48|122.44|122.5|122.46|122.48|122.42|31237
1637941350000|2021-11-26 15:42:30|122.46|122.46|122.34|122.28|122.46|122.46|122.3|122.2|17268
1637941360000|2021-11-26 15:42:40|122.36|122.3|122.46|122.36|122.46|122.36|122.36|122.3|26859
1637941370000|2021-11-26 15:42:50|122.48|122.38|122.5|122.4|122.5|122.4|122.48|122.38|27887
1637941380000|2021-11-26 15:43:00|122.48||122.48||122.48||122.48||101
1637941390000|2021-11-26 15:43:10||122.42||122.44||122.44||122.42|0
1637941400000|2021-11-26 15:43:20|122.5|122.46|122.5|122.46|122.5|122.46|122.48|122.44|11426
1637941410000|2021-11-26 15:43:30|122.48|122.44|122.48|122.46|122.48|122.48|122.48|122.44|10933
1637941420000|2021-11-26 15:43:40|122.5|122.48|122.52|122.46|122.52|122.48|122.5|122.44|15412
1637941430000|2021-11-26 15:43:50||122.44||122.44||122.44||122.44|5
1637941440000|2021-11-26 15:44:00|122.5|122.46|122.5|122.46|122.52|122.48|122.48|122.44|11016
1637941450000|2021-11-26 15:44:10|122.48|122.44|122.54|122.46|122.54|122.52|122.48|122.44|28165
1637941460000|2021-11-26 15:44:20|122.5|122.44|122.54|122.48|122.54|122.48|122.5|122.44|4768
1637941470000|2021-11-26 15:44:30|||||||||21783
1637941480000|2021-11-26 15:44:40|122.56|122.5|122.6|122.56|122.6|122.56|122.56|122.5|15722
1637941490000|2021-11-26 15:44:50|122.64|122.58|122.68|122.64|122.72|122.64|122.64|122.58|14470
1637941500000|2021-11-26 15:45:00|122.66|122.62|122.66|122.58|122.68|122.64|122.64|122.56|29745
1637941510000|2021-11-26 15:45:10|122.64|122.64|122.64|122.58|122.64|122.64|122.64|122.58|6515
1637941520000|2021-11-26 15:45:20|122.66|122.6|122.66|122.6|122.66|122.6|122.66|122.6|2428
1637941530000|2021-11-26 15:45:30|||||||||2360
1637941550000|2021-11-26 15:45:50|122.64|122.56|122.66|122.6|122.66|122.6|122.62|122.56|8510
1637941560000|2021-11-26 15:46:00|||||||||400
1637941580000|2021-11-26 15:46:20|122.64|122.58|122.56|122.52|122.64|122.58|122.56|122.52|8046
1637941590000|2021-11-26 15:46:30|122.58|122.54|122.56|122.5|122.6|122.54|122.56|122.5|9040
1637941600000|2021-11-26 15:46:40|122.54|122.48|122.58|122.5|122.58|122.5|122.54|122.44|11434
1637941610000|2021-11-26 15:46:50|122.6|122.52|122.62|122.58|122.66|122.58|122.58|122.52|10006
1637941620000|2021-11-26 15:47:00|122.6|122.54|122.54|122.48|122.62|122.58|122.54|122.46|7629
1637941630000|2021-11-26 15:47:10|122.58|122.5|122.56|122.48|122.58|122.52|122.56|122.48|34680
1637941640000|2021-11-26 15:47:20|122.58|122.5|122.58|122.5|122.7|122.66|122.58|122.5|28647
1637941650000|2021-11-26 15:47:30|122.56|122.48|122.52|122.5|122.56|122.5|122.52|122.44|6955
1637941660000|2021-11-26 15:47:40|122.58|122.52|122.68|122.64|122.72|122.64|122.58|122.52|40663
1637941670000|2021-11-26 15:47:50|122.7|122.66|122.72|122.66|122.78|122.7|122.7|122.64|30083
1637941680000|2021-11-26 15:48:00|122.74|122.64|122.88|122.84|122.92|122.86|122.72|122.64|36695
1637941690000|2021-11-26 15:48:10|122.9|122.82|123.02|122.96|123.04|122.96|122.9|122.82|57193
1637941700000|2021-11-26 15:48:20|123.04|122.98|123.06|122.98|123.1|122.98|123.04|122.98|2022
1637941710000|2021-11-26 15:48:30|123.04|122.96|122.94|122.86|123.04|123|122.92|122.84|125923
1637941720000|2021-11-26 15:48:40|122.96|122.88|123|122.94|123|122.94|122.96|122.88|20852
1637941730000|2021-11-26 15:48:50|123.02|122.96|123.06|122.98|123.08|122.98|122.98|122.96|8971
1637941740000|2021-11-26 15:49:00|123.04|123|122.98|122.94|123.08|123.06|122.98|122.94|15711
1637941750000|2021-11-26 15:49:10|122.96|122.92|123.02|122.94|123.02|123|122.94|122.92|49353
1637941760000|2021-11-26 15:49:20|123.06|122.96|123.1|123|123.12|123|123.06|122.96|6341
1637941770000|2021-11-26 15:49:30|123.12|123.06|123.08|123.04|123.14|123.06|123.08|123|4076
1637941780000|2021-11-26 15:49:40|123.06|123|123.24|123.16|123.26|123.16|122.98|122.9|20782
1637941790000|2021-11-26 15:49:50|123.26|123.18|123.22|123.12|123.26|123.18|123.22|123.08|12445
1637941800000|2021-11-26 15:50:00|123.2|123.14|123.2|123.14|123.2|123.14|123.18|123.14|16373
1637941810000|2021-11-26 15:50:10|123.22|123.16|123.06|122.98|123.22|123.16|123.06|122.96|15711
1637941820000|2021-11-26 15:50:20|123.1|123|123.12|123.04|123.12|123.06|123.1|123|9053
1637941830000|2021-11-26 15:50:30|123.1|123.08|123.04|122.96|123.12|123.08|122.98|122.88|19684
1637941840000|2021-11-26 15:50:40|123.06|123|123.12|123.02|123.2|123.14|123.06|122.96|54640
1637941850000|2021-11-26 15:50:50|123.1|123.04|123.02|122.96|123.1|123.06|123.02|122.96|14227
1637941860000|2021-11-26 15:51:00|123|122.94|123.02|122.94|123.12|123.04|123|122.92|31034
1637941870000|2021-11-26 15:51:10|123.04|122.92|122.94|122.84|123.06|122.92|122.92|122.82|4982
1637941880000|2021-11-26 15:51:20|122.92|122.86|123|122.94|123.02|122.96|122.92|122.86|28241
1637941890000|2021-11-26 15:51:30|||||||||394
1637941900000|2021-11-26 15:51:40|122.98|122.9|123|122.96|123.02|122.96|122.98|122.9|24113
1637941910000|2021-11-26 15:51:50|122.98|122.92|123|122.96|123.02|122.96|122.98|122.92|9689
1637941920000|2021-11-26 15:52:00|122.98|122.98|123|122.98|123|122.98|122.98|122.94|14247
1637941930000|2021-11-26 15:52:10|123.02|122.96|123|122.98|123.02|122.98|123|122.96|2201
1637941940000|2021-11-26 15:52:20|123.02|123.02|123.06|122.98|123.1|123.06|123.02|122.98|14785
1637941950000|2021-11-26 15:52:30|123.08|123|123.06|123|123.08|123.02|123.04|122.96|21431
1637941960000|2021-11-26 15:52:40|123.08|123.02|123.12|123.08|123.12|123.08|123.06|123.02|3159
1637941970000|2021-11-26 15:52:50|123.14|123.1|123.12|123.06|123.16|123.1|123.08|123.02|11559
1637941980000|2021-11-26 15:53:00|123.1|123.02|123.06|122.98|123.1|123.02|123.04|122.94|7631
1637941990000|2021-11-26 15:53:10|123.04||123.02||123.04||123.02||21433
1637942000000|2021-11-26 15:53:20|123.04|123|122.94|122.86|123.08|123.02|122.94|122.86|15949
1637942010000|2021-11-26 15:53:30|122.96|122.88|122.96|122.86|122.98|122.88|122.94|122.84|1419
1637942020000|2021-11-26 15:53:40|122.98|122.88|122.94|122.88|122.98|122.88|122.94|122.88|13829
1637942030000|2021-11-26 15:53:50|122.92|122.84|122.94|122.88|122.94|122.88|122.92|122.82|5714
1637942040000|2021-11-26 15:54:00|122.98|122.9|122.94|122.88|123.02|122.94|122.94|122.86|17829
1637942050000|2021-11-26 15:54:10|122.92|122.86|122.92|122.84|122.94|122.86|122.88|122.78|8522
1637942060000|2021-11-26 15:54:20|122.9||122.9||122.92||122.9||2710
1637942070000|2021-11-26 15:54:30|122.88|122.8|122.88|122.8|122.88|122.84|122.88|122.78|3750
1637942080000|2021-11-26 15:54:40|122.86|122.84|122.76|122.7|122.86|122.84|122.76|122.7|16231
1637942090000|2021-11-26 15:54:50|122.78|122.68|122.8|122.74|122.84|122.8|122.64|122.56|17006
1637942100000|2021-11-26 15:55:00|122.78|122.72|122.74|122.66|122.8|122.74|122.72|122.66|10039
1637942110000|2021-11-26 15:55:10|122.76|122.68|122.76|122.68|122.76|122.68|122.74|122.66|12613
1637942120000|2021-11-26 15:55:20|122.74|122.66|122.78|122.7|122.78|122.76|122.72|122.64|33311
1637942130000|2021-11-26 15:55:30|122.76|122.72|122.7|122.62|122.78|122.72|122.68|122.6|19755
1637942140000|2021-11-26 15:55:40|122.68|122.6|122.66|122.58|122.7|122.6|122.58|122.52|18185
1637942150000|2021-11-26 15:55:50|122.64|122.6|122.64|122.54|122.66|122.62|122.6|122.52|16342
1637942160000|2021-11-26 15:56:00|122.66|122.52|122.6|122.54|122.66|122.54|122.6|122.52|2949
1637942170000|2021-11-26 15:56:10|122.62|122.52|122.58|122.52|122.62|122.54|122.56|122.52|79540
1637942180000|2021-11-26 15:56:20|122.56|122.48|122.56|122.48|122.56|122.48|122.5|122.42|19080
1637942190000|2021-11-26 15:56:30|122.58|122.62|122.6|122.52|122.64|122.62|122.58|122.52|87794
1637942200000|2021-11-26 15:56:40|122.58|122.54|122.6|122.54|122.6|122.54|122.58|122.54|10590
1637942210000|2021-11-26 15:56:50|122.58|122.56|122.6|122.56|122.6|122.56|122.58|122.54|6379
1637942220000|2021-11-26 15:57:00|122.58|122.52|122.58|122.52|122.6|122.52|122.58|122.52|402
1637942230000|2021-11-26 15:57:10|122.6|122.54|122.58|122.56|122.64|122.6|122.58|122.52|6662
1637942240000|2021-11-26 15:57:20|122.6|122.58|122.78|122.62|122.82|122.66|122.6|122.56|67514
1637942250000|2021-11-26 15:57:30|122.7|122.58|122.68|122.58|122.72|122.68|122.66|122.58|31253
1637942260000|2021-11-26 15:57:40|122.66|122.56|122.62|122.58|122.68|122.58|122.58|122.56|4527
1637942270000|2021-11-26 15:57:50|122.68|122.62|122.66|122.62|122.68|122.62|122.62|122.58|6441
1637942280000|2021-11-26 15:58:00|122.64|122.56|122.64|122.52|122.66|122.6|122.62|122.52|5609
1637942290000|2021-11-26 15:58:10||122.54||122.54||122.54||122.54|866
1637942300000|2021-11-26 15:58:20|122.6|122.52|122.54|122.46|122.6|122.52|122.54|122.46|6795
1637942310000|2021-11-26 15:58:30|122.52|122.42|122.5|122.44|122.52|122.44|122.46|122.4|18577
1637942320000|2021-11-26 15:58:40|122.48|122.46|122.52|122.48|122.52|122.48|122.48|122.44|2712
1637942330000|2021-11-26 15:58:50|122.5|122.46|122.36|122.3|122.5|122.46|122.36|122.26|42767
1637942340000|2021-11-26 15:59:00|122.34|122.26|122.4|122.26|122.4|122.3|122.22|122.12|82590
1637942350000|2021-11-26 15:59:10|122.38|122.3|122.42|122.34|122.5|122.46|122.36|122.3|110915
1637942360000|2021-11-26 15:59:20|122.4|122.32|122.42|122.32|122.42|122.32|122.4|122.32|6758
1637942370000|2021-11-26 15:59:30|122.4|122.3|122.4|122.26|122.4|122.3|122.4|122.26|1000
1637942380000|2021-11-26 15:59:40|122.38|122.28|122.24|122.18|122.38|122.28|122.24|122.1|7631
1637942390000|2021-11-26 15:59:50|122.22|122.12|122.16|122.04|122.22|122.12|122.16|122.04|11197
1637942400000|2021-11-26 16:00:00|122.14|122.08|122.16|122.08|122.18|122.1|122.12|122.02|23802
1637942410000|2021-11-26 16:00:10|122.18|122.16|122.18|122.12|122.18|122.16|122.18|122.12|5525
1637942420000|2021-11-26 16:00:20|122.2|122.08|122.22|122.16|122.24|122.18|122.2|122.08|10060
1637942430000|2021-11-26 16:00:30|122.2|122.12|122.2|122.12|122.2|122.12|122.2|122.12|16843
1637942440000|2021-11-26 16:00:40|122.18|122.16|122.2|122.16|122.2|122.16|122.18|122.08|11433
1637942450000|2021-11-26 16:00:50|122.18|122.12|122.18|122.1|122.18|122.16|122.18|122.1|4454
1637942460000|2021-11-26 16:01:00|122.2|122.16|122.18|122.16|122.2|122.16|122.18|122.16|10
1637942470000|2021-11-26 16:01:10|122.2|122.1|122.2|122.16|122.2|122.16|122.18|122.08|18870
1637942480000|2021-11-26 16:01:20|122.22|122.18|122.22|122.12|122.26|122.2|122.2|122.12|31249
1637942490000|2021-11-26 16:01:30||122.16||122.12||122.16||122.1|1298
1637942500000|2021-11-26 16:01:40||122.16||122.18||122.18||122.12|30062
1637942510000|2021-11-26 16:01:50|122.2|122.16|122.18|122.1|122.22|122.16|122.18|122.08|11103
1637942520000|2021-11-26 16:02:00|122.16|122.08|122.18|122.08|122.18|122.08|122.14|122.04|12467
1637942530000|2021-11-26 16:02:10||122.1||122.12||122.12||122.1|17907
1637942540000|2021-11-26 16:02:20|122.16|122.08|122.16|122.1|122.16|122.1|122.1|122.06|9828
1637942550000|2021-11-26 16:02:30|122.18|122.12|122.16|122.06|122.18|122.12|122.12|122.04|31916
1637942560000|2021-11-26 16:02:40||122.08||122.06||122.1||122.06|9221
1637942570000|2021-11-26 16:02:50|122.18|122.04|122.18|122.12|122.2|122.14|122.16|122.04|12760
1637942580000|2021-11-26 16:03:00||122.08||122.08||122.08||122.08|4055
1637942590000|2021-11-26 16:03:10|122.16|122.06|122.3|122.22|122.34|122.26|122.16|122.06|38084
1637942600000|2021-11-26 16:03:20|122.34|122.24|122.32|122.22|122.4|122.3|122.3|122.22|7877
1637942610000|2021-11-26 16:03:30|122.3|122.24|122.34|122.22|122.4|122.38|122.3|122.2|45816
1637942620000|2021-11-26 16:03:40|122.32|122.24|122.22|122.1|122.32|122.26|122.22|122.1|16414
1637942630000|2021-11-26 16:03:50|||||||||20030
1637942640000|2021-11-26 16:04:00|122.24|122.12|122.22|122.1|122.26|122.14|122.22|122.1|2310
1637942650000|2021-11-26 16:04:10||122.08||122.08||122.12||122.08|6804
1637942660000|2021-11-26 16:04:20|122.18|122.06|122.16|122.08|122.18|122.08|122.16|122.06|3409
1637942680000|2021-11-26 16:04:40|122.14|122.1|122.18|122.12|122.18|122.16|122.14|122.06|6084
1637942690000|2021-11-26 16:04:50|122.22|122.14|122.22|122.12|122.24|122.16|122.22|122.12|1008
1637942700000|2021-11-26 16:05:00|122.2|122.1|122.22|122.12|122.22|122.12|122.18|122.08|1520
1637942710000|2021-11-26 16:05:10|122.2|122.1|122.18|122.08|122.2|122.1|122.18|122.08|0
1637942720000|2021-11-26 16:05:20||122.06||122.08||122.08||122.06|7344
1637942730000|2021-11-26 16:05:30|122.16|122.06|122.18|122.1|122.18|122.12|122.1|122.02|44391
1637942740000|2021-11-26 16:05:40|122.2|122.12|122.18|122.12|122.24|122.14|122.14|122.04|16943
1637942750000|2021-11-26 16:05:50|122.16|122.1|122.28|122.22|122.28|122.24|122.16|122.08|15912
1637942760000|2021-11-26 16:06:00|122.3|122.24|122.32|122.26|122.34|122.3|122.28|122.2|35543
1637942770000|2021-11-26 16:06:10|122.34|122.22|122.24|122.14|122.36|122.32|122.22|122.12|12213
1637942780000|2021-11-26 16:06:20|122.22|122.16|122.18|122.1|122.26|122.16|122.18|122.08|1122
1637942790000|2021-11-26 16:06:30||122.08||122.08||122.08||122.08|9820
1637942800000|2021-11-26 16:06:40|122.2|122.14|122.18|122.1|122.22|122.14|122.18|122.1|20302
1637942810000|2021-11-26 16:06:50|||||||||3627
1637942820000|2021-11-26 16:07:00|122.2|122.18|122.22|122.16|122.22|122.18|122.18|122.1|35758
1637942830000|2021-11-26 16:07:10|122.2|122.14|122.34|122.28|122.36|122.3|122.2|122.12|18384
1637942840000|2021-11-26 16:07:20|122.32|122.26|122.28|122.18|122.34|122.28|122.28|122.18|2712
1637942850000|2021-11-26 16:07:30|122.3|122.2|122.26|122.2|122.32|122.28|122.2|122.14|31979
1637942860000|2021-11-26 16:07:40|122.28|122.22|122.28|122.22|122.28|122.24|122.24|122.16|12659
1637942870000|2021-11-26 16:07:50|122.26|122.2|122.16|122.1|122.26|122.2|122.16|122.08|20866
1637942880000|2021-11-26 16:08:00|122.14|122.08|122.16|122.1|122.16|122.12|122.14|122.06|7555
1637942890000|2021-11-26 16:08:10||122.08||122.08||122.08||122.08|11149
1637942900000|2021-11-26 16:08:20|122.14|122.1|122.14|122.08|122.14|122.1|122.14|122.08|15556
1637942910000|2021-11-26 16:08:30||122.06||122.08||122.08||122.06|2646
1637942920000|2021-11-26 16:08:40|122.12|122.06|122.26|122.16|122.26|122.16|122.12|122.06|20782
1637942930000|2021-11-26 16:08:50||122.18||122.18||122.18||122.18|16311
1637942940000|2021-11-26 16:09:00|122.24|122.12|122.24|122.18|122.4|122.34|122.16|122.08|171897
1637942950000|2021-11-26 16:09:10|122.26|122.14|122.22|122.18|122.26|122.2|122.22|122.14|3340
1637942960000|2021-11-26 16:09:20|122.24|122.2|122.2|122.16|122.28|122.2|122.2|122.1|7350
1637942970000|2021-11-26 16:09:30|122.16|122.14|122.2|122.16|122.2|122.16|122.16|122.1|13280
1637942980000|2021-11-26 16:09:40|122.22|122.14|122.22|122.14|122.26|122.18|122.22|122.12|11031
1637942990000|2021-11-26 16:09:50|122.2|122.16|122.22|122.12|122.26|122.16|122.2|122.12|6848
1637943000000|2021-11-26 16:10:00|122.2|122.14|122.34|122.28|122.38|122.28|122.2|122.14|10962
1637943010000|2021-11-26 16:10:10|122.36|122.24|122.32|122.24|122.36|122.26|122.3|122.2|23544
1637943020000|2021-11-26 16:10:20|122.3|122.22|122.3|122.2|122.44|122.36|122.28|122.2|22987
1637943030000|2021-11-26 16:10:30|122.34|122.22|122.32|122.24|122.36|122.28|122.32|122.22|6972
1637943040000|2021-11-26 16:10:40|122.3|122.22|122.3|122.2|122.34|122.24|122.22|122.14|12076
1637943050000|2021-11-26 16:10:50|122.32|122.22|122.28|122.2|122.32|122.22|122.18|122.14|6047
1637943060000|2021-11-26 16:11:00|122.26|122.18|122.3|122.22|122.3|122.22|122.18|122.14|10133
1637943070000|2021-11-26 16:11:10|122.22|122.2|122.42|122.34|122.42|122.34|122.2|122.16|26856
1637943080000|2021-11-26 16:11:20|122.4|122.32|122.34|122.24|122.4|122.36|122.34|122.24|20134
1637943090000|2021-11-26 16:11:30|122.32|122.28|122.34|122.24|122.34|122.28|122.32|122.24|4072
1637943100000|2021-11-26 16:11:40|122.32|122.26|122.22|122.16|122.38|122.28|122.02|122|105013
1637943110000|2021-11-26 16:11:50|122.24|122.2|122.3|122.2|122.34|122.24|122.24|122.18|29305
1637943120000|2021-11-26 16:12:00|122.32|122.22|122.34|122.26|122.38|122.28|122.32|122.2|3126
1637943130000|2021-11-26 16:12:10|122.32|122.24|122.3|122.2|122.36|122.26|122.24|122.14|32662
1637943140000|2021-11-26 16:12:20|122.26|122.26|122.24|122.2|122.3|122.26|122.24|122.18|28784
1637943150000|2021-11-26 16:12:30|122.26|122.22|122.26|122.18|122.26|122.22|122.24|122.18|22003
1637943160000|2021-11-26 16:12:40|122.24||122.24||122.24||122.24||735
1637943170000|2021-11-26 16:12:50||122.16||122.16||122.2||122.16|8411
1637943180000|2021-11-26 16:13:00||122.18||122.18||122.18||122.18|13996
1637943190000|2021-11-26 16:13:10||122.2||122.2||122.2||122.2|4008
1637943200000|2021-11-26 16:13:20|122.18|122.18|122.22|122.16|122.24|122.18|122.14|122|75367
1637943210000|2021-11-26 16:13:30|122.2|122.14|122.22|122.12|122.22|122.14|122.2|122.1|14668
1637943220000|2021-11-26 16:13:40|122.14|122.1|122.2|122.14|122.22|122.14|122.14|122.08|19946
1637943230000|2021-11-26 16:13:50|122.18|122.12|122.2|122.12|122.22|122.2|122.18|122.12|66013
1637943240000|2021-11-26 16:14:00|122.22|122.14|122.24|122.18|122.24|122.22|122.2|122.12|22923
1637943250000|2021-11-26 16:14:10|122.22|122.14|122.22|122.14|122.22|122.14|122.22|122.12|5092
1637943260000|2021-11-26 16:14:20|122.24|122.12|122.22|122.14|122.24|122.2|122.2|122.1|28481
1637943270000|2021-11-26 16:14:30|122.2|122.12|122.16|122.1|122.2|122.16|122.16|122.08|46014
1637943280000|2021-11-26 16:14:40|122.18|122.08|122.18|122.14|122.18|122.14|122.16|122.08|26744
1637943290000|2021-11-26 16:14:50|122.2|122.12|122.22|122.18|122.22|122.18|122.2|122.1|19671
1637943300000|2021-11-26 16:15:00|122.2|122.16|122.18|122.1|122.2|122.16|122.18|122.1|9054
1637943310000|2021-11-26 16:15:10|122.2|122.14|122.24|122.14|122.24|122.2|122.2|122.1|13278
1637943320000|2021-11-26 16:15:20|122.22|122.12|122.22|122.14|122.22|122.16|122.2|122.12|13677
1637943330000|2021-11-26 16:15:30|122.24|122.12|122.24|122.16|122.24|122.18|122.22|122.12|11547
1637943340000|2021-11-26 16:15:40|122.26|122.18|122.28|122.24|122.28|122.24|122.26|122.18|8226
1637943350000|2021-11-26 16:15:50|122.3|122.22|122.38|122.3|122.38|122.3|122.3|122.2|7920
1637943360000|2021-11-26 16:16:00|122.36|122.32|122.26|122.16|122.4|122.36|122.26|122.16|47765
1637943370000|2021-11-26 16:16:10|122.24|122.14|122.22|122.14|122.28|122.24|122.22|122.14|49281
1637943380000|2021-11-26 16:16:20||122.18||122.14||122.18||122.14|3414
1637943390000|2021-11-26 16:16:30|122.2|122.12|122.2|122.1|122.22|122.14|122.2|122.1|5585
1637943400000|2021-11-26 16:16:40|122.18|122.08|122.18|122.1|122.22|122.1|122.18|122.08|10998
1637943410000|2021-11-26 16:16:50|||||||||1212
1637943420000|2021-11-26 16:17:00|122.16|122.08|122.16|122.1|122.18|122.1|122.1|122.06|17039
1637943430000|2021-11-26 16:17:10|122.14|122.08|122.14|122.06|122.14|122.08|122.14|122.06|10099
1637943440000|2021-11-26 16:17:20|122.16|122.04|122.12|122.06|122.16|122.08|122.12|122.02|54802
1637943450000|2021-11-26 16:17:30||122.04||122.04||122.04||122.02|4797
1637943460000|2021-11-26 16:17:40|122.02|122.06|121.98|121.9|122.02|122.06|121.98|121.9|88699
1637943470000|2021-11-26 16:17:50|122|121.92|122.04|121.96|122.06|122.02|122|121.92|30933
1637943490000|2021-11-26 16:18:10|||||||||15006
1637943500000|2021-11-26 16:18:20|122.02|121.94|122.08|122.02|122.08|122.02|122|121.92|50637
1637943510000|2021-11-26 16:18:30||122.04||121.98||122.06||121.98|14963
1637943520000|2021-11-26 16:18:40|122.1|122|122.1|122.04|122.12|122.04|122.08|121.98|17619
1637943530000|2021-11-26 16:18:50|122.08|122.02|122.06|121.94|122.08|122.02|122.06|121.94|8696
1637943540000|2021-11-26 16:19:00|122.08|121.96|122.02|121.96|122.08|122|122.02|121.94|18950
1637943550000|2021-11-26 16:19:10|122|121.94|121.94|121.88|122|121.94|121.92|121.82|12563
1637943560000|2021-11-26 16:19:20|121.96|121.9|121.98|121.9|121.98|121.94|121.92|121.88|19575
1637943570000|2021-11-26 16:19:30|121.96|121.92|122|121.92|122.02|121.96|121.96|121.9|54760
1637943580000|2021-11-26 16:19:40|121.98|121.96|122.02|121.96|122.02|121.96|121.98|121.92|13280
1637943590000|2021-11-26 16:19:50|122.04|121.98|122.04|122|122.04|122|122.04|121.98|9202
1637943600000|2021-11-26 16:20:00|122.06|122.02|122.1|122|122.14|122.12|122.06|121.96|18051
1637943610000|2021-11-26 16:20:10|122.06|121.96|122.04|122|122.1|122|122.04|121.96|28981
1637943620000|2021-11-26 16:20:20|122.1|122.02|122.08|122.02|122.1|122.02|122.04|122|8649
1637943630000|2021-11-26 16:20:30||122||122.02||122.02||122|9724
1637943640000|2021-11-26 16:20:40||122.04||122.02||122.04||122.02|59622
1637943650000|2021-11-26 16:20:50|122.1|122.04|122.12|122.06|122.12|122.08|122.1|122.04|15302
1637943660000|2021-11-26 16:21:00|122.1|122.08|122.14|122.1|122.14|122.1|122.1|122.04|30268
1637943670000|2021-11-26 16:21:10|122.16|122.12|122.32|122.24|122.34|122.24|122.14|122.06|89459
1637943680000|2021-11-26 16:21:20|||||||||805
1637943690000|2021-11-26 16:21:30|122.3|122.22|122.2|122.14|122.3|122.22|122.2|122.1|7299
1637943700000|2021-11-26 16:21:40|122.22|122.12|122.22|122.16|122.22|122.16|122.22|122.1|7837
1637943710000|2021-11-26 16:21:50|122.24|122.18|122.3|122.24|122.36|122.3|122.24|122.18|21445
1637943720000|2021-11-26 16:22:00|122.28|122.2|122.26|122.18|122.28|122.2|122.26|122.16|66949
1637943730000|2021-11-26 16:22:10|122.24|122.16|122.3|122.2|122.3|122.26|122.22|122.16|58073
1637943740000|2021-11-26 16:22:20|122.32|122.26|122.3|122.2|122.32|122.3|122.24|122.18|45101
1637943750000|2021-11-26 16:22:30|122.28|122.22|122.3|122.22|122.3|122.22|122.26|122.18|15332
1637943760000|2021-11-26 16:22:40|122.28||122.26||122.28||122.26||4094
1637943770000|2021-11-26 16:22:50|122.28|122.2|122.26|122.22|122.3|122.28|122.26|122.18|31575
1637943780000|2021-11-26 16:23:00|122.24|122.18|122.14|122.08|122.24|122.22|122.12|122.04|31188
1637943790000|2021-11-26 16:23:10|122.12|122.06|122.12|122.06|122.14|122.06|122.12|122.04|10903
1637943800000|2021-11-26 16:23:20||122.02||122.02||122.06||122.02|13414
1637943810000|2021-11-26 16:23:30|122.1|122.04|122.1|122.02|122.12|122.04|122.08|122.02|32468
1637943820000|2021-11-26 16:23:40|122.12|122.04|122.12|122.04|122.12|122.04|122.12|122.04|8099
1637943830000|2021-11-26 16:23:50|||||||||17438
1637943840000|2021-11-26 16:24:00|122.14|122.06|122.32|122.24|122.34|122.24|122.14|122.06|15310
1637943850000|2021-11-26 16:24:10|122.3|122.3|122.26|122.18|122.3|122.3|122.26|122.18|7969
1637943860000|2021-11-26 16:24:20|122.28|122.2|122.28|122.2|122.28|122.22|122.28|122.18|15344
1637943870000|2021-11-26 16:24:30|122.26|122.22|122.26|122.18|122.26|122.22|122.26|122.18|10149
1637943880000|2021-11-26 16:24:40||122.2||122.2||122.2||122.2|24622
1637943890000|2021-11-26 16:24:50|122.24|122.18|122.28|122.2|122.32|122.24|122.24|122.16|20515
1637943900000|2021-11-26 16:25:00|122.26|122.18|122.3|122.24|122.42|122.28|122.26|122.18|59605
1637943910000|2021-11-26 16:25:10|122.28|122.22|122.28|122.2|122.3|122.22|122.28|122.2|19353
1637943920000|2021-11-26 16:25:20|122.26|122.18|122.26|122.18|122.28|122.22|122.26|122.18|12060
1637943930000|2021-11-26 16:25:30|122.28|122.2|122.46|122.36|122.5|122.4|122.28|122.18|96986
1637943940000|2021-11-26 16:25:40|122.48|122.5|122.56|122.5|122.6|122.56|122.48|122.5|510042
1637943950000|2021-11-26 16:25:50|122.58|122.6|122.5|122.42|122.74|122.64|122.48|122.4|400961
1637943960000|2021-11-26 16:26:00|122.52|122.48|122.6|122.54|122.6|122.56|122.52|122.42|220195
1637943970000|2021-11-26 16:26:10|122.5|122.52|122.44|122.4|122.58|122.52|122.44|122.4|73537
1637943980000|2021-11-26 16:26:20|122.42|122.36|122.38|122.3|122.5|122.42|122.38|122.28|25959
1637943990000|2021-11-26 16:26:30|122.4|122.32|122.34|122.28|122.4|122.32|122.32|122.26|8848
1637944000000|2021-11-26 16:26:40|122.36|122.32|122.4|122.32|122.4|122.34|122.34|122.28|17611
1637944010000|2021-11-26 16:26:50|122.38|122.28|122.4|122.32|122.4|122.32|122.38|122.28|11500
1637944020000|2021-11-26 16:27:00|122.38|122.34|122.46|122.38|122.46|122.38|122.38|122.32|18816
1637944030000|2021-11-26 16:27:10|122.44|122.36|122.32|122.26|122.44|122.36|122.32|122.22|10286
1637944040000|2021-11-26 16:27:20|122.3|122.28|122.28|122.22|122.32|122.28|122.24|122.18|79818
1637944050000|2021-11-26 16:27:30|122.3|122.2|122.4|122.32|122.42|122.32|122.28|122.16|36869
1637944060000|2021-11-26 16:27:40|122.38|122.34|122.34|122.28|122.38|122.36|122.34|122.26|10122
1637944070000|2021-11-26 16:27:50|122.32|122.24|122.26|122.18|122.32|122.24|122.24|122.16|3828
1637944080000|2021-11-26 16:28:00|122.28|122.26|122.3|122.22|122.3|122.26|122.28|122.22|24864
1637944090000|2021-11-26 16:28:10|122.28|122.18|122.3|122.22|122.3|122.22|122.28|122.18|7916
1637944100000|2021-11-26 16:28:20|122.32|122.24|122.32|122.26|122.34|122.26|122.26|122.18|9576
1637944110000|2021-11-26 16:28:30|122.3|122.22|122.28|122.18|122.3|122.22|122.28|122.18|10467
1637944120000|2021-11-26 16:28:40|||||||||6315
1637944130000|2021-11-26 16:28:50|122.3|122.2|122.3|122.22|122.3|122.22|122.3|122.2|22754
1637944140000|2021-11-26 16:29:00|122.28|122.18|122.24|122.14|122.28|122.22|122.2|122.12|63126
1637944150000|2021-11-26 16:29:10|122.22|122.12|122.24|122.14|122.24|122.18|122.2|122.12|51430
1637944160000|2021-11-26 16:29:20|122.22|122.18|122.28|122.18|122.3|122.2|122.22|122.14|42049
1637944170000|2021-11-26 16:29:30|122.26|122.16|122.26|122.18|122.26|122.2|122.22|122.14|14075
1637944180000|2021-11-26 16:29:40|122.28|122.22|122.22|122.14|122.28|122.22|122.14|122.12|29315
1637944190000|2021-11-26 16:29:50|122.2|122.16|122.28|122.2|122.3|122.22|122.2|122.14|32584
1638172820000|2021-11-29 08:00:20|124.02|123.44|124.7|124.38|124.72|124.38|124|123.44|465888
1638172830000|2021-11-29 08:00:30|124.72|124.4|124.66|124.12|124.9|124.54|124.38|124.08|248954
1638172840000|2021-11-29 08:00:40|124.64||124.58||124.64||124.58||139821
1638172850000|2021-11-29 08:00:50|124.56|124.14|124.7|124.3|124.86|124.52|124.34|124.14|103400
1638172860000|2021-11-29 08:01:00|124.68|124.32|125.16|124.76|125.24|124.82|124.66|124.3|183462
1638172870000|2021-11-29 08:01:10|125.06|124.74|124.58|124.34|125.06|124.74|124.54|124.08|42559
1638172880000|2021-11-29 08:01:20|124.56|124.32|124.48|124.2|124.56|124.32|124.2|124.18|162019
1638172890000|2021-11-29 08:01:30|124.5|124.22|124.78|124.28|125.02|124.64|124.18|124.08|124513
1638172900000|2021-11-29 08:01:40|124.76|124.3|124.68|124.32|124.76|124.4|124.68|124.28|14560
1638172910000|2021-11-29 08:01:50||124.3||124.32||124.32||124.3|31549
1638172920000|2021-11-29 08:02:00|124.7|124.3|124.9|124.68|125.2|124.78|124.7|124.3|82450
1638172930000|2021-11-29 08:02:10|124.68|124.48|124.7|124.4|124.94|124.5|124.64|124.22|79784
1638172940000|2021-11-29 08:02:20|124.68|124.24|124.58|124.04|124.68|124.24|124.58|124.04|21612
1638172950000|2021-11-29 08:02:30|124.56||124.42||124.56||124.42||92942
1638172960000|2021-11-29 08:02:40|124.4|123.88|123.94|123.52|124.4|123.88|123.74|123.38|35718
1638172970000|2021-11-29 08:02:50|123.92|123.54|123.9|123.56|123.92|123.56|123.9|123.54|43602
1638172980000|2021-11-29 08:03:00|123.96|123.58|123.96|123.64|123.96|123.64|123.96|123.58|40147
1638172990000|2021-11-29 08:03:10|124.02|123.8|124.26|123.9|124.28|123.9|124.02|123.8|53364
1638173000000|2021-11-29 08:03:20|124.2||124.08||124.2||124.08||34884
1638173010000|2021-11-29 08:03:30|124.1|123.92|124.1|123.98|124.18|124|124.1|123.92|85698
1638173020000|2021-11-29 08:03:40|124.18|124|124.78|124.44|124.82|124.52|124.1|123.98|91162
1638173030000|2021-11-29 08:03:50|124.74|124.38|124.28|123.96|124.74|124.38|124|123.8|86098
1638173040000|2021-11-29 08:04:00|124.26|123.94|124.16|123.86|124.26|123.94|124|123.6|31107
1638173050000|2021-11-29 08:04:10|124.18|123.88|124.4|124.06|124.48|124.06|124.18|123.88|7687
1638173060000|2021-11-29 08:04:20|124.38|124.4|124.56|124.3|124.72|124.4|124.38|124.08|49934
1638173070000|2021-11-29 08:04:30|124.54|124.4|124.8|124.56|125.12|124.72|124.52|124.28|82696
1638173080000|2021-11-29 08:04:40|124.82|124.5|124.8|124.54|124.82|124.54|124.8|124.5|121132
1638173090000|2021-11-29 08:04:50|124.92|124.56|124.9|124.6|124.92|124.64|124.9|124.56|35754
1638173100000|2021-11-29 08:05:00|124.94|124.62|124.82|124.54|125.1|124.9|124.82|124.5|106440
1638173110000|2021-11-29 08:05:10|124.8|124.52|124.82|124.58|124.92|124.66|124.68|124.42|27014
1638173120000|2021-11-29 08:05:20|124.84|124.6|124.92|124.68|124.98|124.68|124.82|124.6|2539
1638173130000|2021-11-29 08:05:30|125|124.7|125.08|124.98|125.08|124.98|124.92|124.7|82121
1638173140000|2021-11-29 08:05:40|125.06|125|125.1|124.88|125.22|125|125|124.68|13271
1638173150000|2021-11-29 08:05:50|125.08|124.9|124.98|124.68|125.08|124.92|124.98|124.68|44225
1638173160000|2021-11-29 08:06:00|124.7|124.7|124.7|124.62|124.7|124.72|124.7|124.6|36677
1638173170000|2021-11-29 08:06:10|124.98|124.64|125.04|124.8|125.18|124.9|124.88|124.6|10356
1638173180000|2021-11-29 08:06:20|125.02|124.76|124.98|124.7|125.08|124.76|124.88|124.62|38454
1638173190000|2021-11-29 08:06:30|124.92|124.72|125|124.76|125.02|124.76|124.92|124.66|29071
1638173200000|2021-11-29 08:06:40|125.06|124.78|124.82|124.6|125.06|124.8|124.82|124.58|31929
1638173210000|2021-11-29 08:06:50|124.8|124.58|124.44|124.08|124.8|124.58|124.44|124|31912
1638173220000|2021-11-29 08:07:00|124.42|124|124.14|124|124.42|124.04|124.14|124|30211
1638173230000|2021-11-29 08:07:10|124.22|124.02|124.24|124|124.34|124.14|124.14|124|27013
1638173240000|2021-11-29 08:07:20|124.22|123.98|123.98|123.66|124.24|123.98|123.84|123.6|28181
1638173250000|2021-11-29 08:07:30|123.6|123.64|123.78|123.5|123.96|123.64|123.6|123.42|36374
1638173260000|2021-11-29 08:07:40||123.52||123.54||123.54||123.52|10895
1638173270000|2021-11-29 08:07:50|123.76|123.52|123.44|123.14|123.76|123.52|123.4|123.12|17192
1638173280000|2021-11-29 08:08:00|123.52|123.16|123.76|123.52|123.82|123.52|123.52|123.16|38194
1638173290000|2021-11-29 08:08:10|123.74|123.48|123.74|123.52|123.74|123.52|123.74|123.4|19658
1638173300000|2021-11-29 08:08:20|123.72|123.5|123.8|123.5|124.08|123.76|123.54|123.24|199918
1638173310000|2021-11-29 08:08:30|123.76|123.54|123.76|123.56|123.78|123.56|123.72|123.54|7685
1638173320000|2021-11-29 08:08:40|123.78|123.54|123.56|123.3|123.78|123.54|123.56|123.28|13082
1638173330000|2021-11-29 08:08:50|123.62|123.32|123.66|123.34|123.72|123.34|123.58|123.32|25892
1638173340000|2021-11-29 08:09:00|123.64|123.32|123.24|123|123.64|123.32|123.12|122.78|20970
1638173350000|2021-11-29 08:09:10|123.22|122.88|123.06|122.8|123.26|122.94|122.94|122.68|35539
1638173360000|2021-11-29 08:09:20|123.04|122.74|122.78|122.52|123.04|122.74|122.74|122.5|65670
1638173370000|2021-11-29 08:09:30|122.76|122.5|122.72|122.54|122.8|122.56|122.68|122.5|54130
1638173380000|2021-11-29 08:09:40|122.7||122.66||122.8||122.62||17639
1638173390000|2021-11-29 08:09:50|122.72|122.56|123|122.78|123.08|122.78|122.72|122.56|36223
1638173400000|2021-11-29 08:10:00|123.1|122.8|122.98|122.8|123.1|122.8|122.98|122.8|13469
1638173410000|2021-11-29 08:10:10|123|122.82|122.72|122.56|123|122.82|122.7|122.56|13342
1638173420000|2021-11-29 08:10:20|122.7|122.58|122.74|122.56|122.88|122.58|122.68|122.56|6777
1638173430000|2021-11-29 08:10:30|122.72|122.58|122.58|122.34|122.76|122.58|122.48|122.2|30262
1638173440000|2021-11-29 08:10:40|122.56|122.4|122.66|122.42|122.68|122.42|122.52|122.4|13978
1638173450000|2021-11-29 08:10:50|122.64||122.72||122.74||122.64||23560
1638173460000|2021-11-29 08:11:00|122.68|122.4|122.78|122.5|122.86|122.5|122.46|122.26|47455
1638173470000|2021-11-29 08:11:10|122.76|122.48|123.02|122.78|123.08|122.78|122.72|122.48|11797
1638173480000|2021-11-29 08:11:20|123|122.82|122.76|122.5|123.06|122.82|122.7|122.48|19981
1638173490000|2021-11-29 08:11:30|122.74|122.54|122.74|122.56|122.74|122.56|122.74|122.54|25181
1638173500000|2021-11-29 08:11:40|122.72|122.48|122.6|122.38|122.72|122.48|122.6|122.36|54604
1638173510000|2021-11-29 08:11:50|||||||||8182
1638173520000|2021-11-29 08:12:00|122.58|122.36|122.66|122.22|122.68|122.36|122.4|122.2|17609
1638173530000|2021-11-29 08:12:10|122.7|122.28|122.86|122.6|122.9|122.6|122.68|122.28|24282
1638173540000|2021-11-29 08:12:20|122.84|122.5|122.74|122.44|122.92|122.8|122.64|122.36|82466
1638173550000|2021-11-29 08:12:30|122.72|122.42|122.38|122.2|122.78|122.44|122.38|122.2|9372
1638173560000|2021-11-29 08:12:40|122.44|122.22|122.5|122.22|122.56|122.22|122.38|122.2|57962
1638173570000|2021-11-29 08:12:50|122.48|122.24|122.32|122.02|122.48|122.26|122.18|122|97681
1638173580000|2021-11-29 08:13:00|122.26|122|122.1|121.92|122.26|122.06|122.06|121.92|53396
1638173590000|2021-11-29 08:13:10|122.12|121.94|122.24|122.08|122.26|122.12|122.12|121.92|16480
1638173600000|2021-11-29 08:13:20|122.22|122.04|122.1|121.92|122.24|122.04|122.1|121.92|13557
1638173610000|2021-11-29 08:13:30|122.14|121.94|122.1|121.96|122.14|121.96|122.08|121.92|6400
1638173620000|2021-11-29 08:13:40|122.24|121.98|122.2|122|122.24|122|122.2|121.98|7252
1638173630000|2021-11-29 08:13:50|122.18|121.98|122.32|122.16|122.34|122.2|121.98|121.76|51609
1638173640000|2021-11-29 08:14:00|122.3|122|122.1|121.92|122.3|122.02|122.02|121.86|14756
1638173650000|2021-11-29 08:14:10|122.08|121.9|121.98|121.76|122.08|122|121.94|121.74|46942
1638173660000|2021-11-29 08:14:20|122|121.78|121.98|121.8|122|121.8|121.98|121.78|13003
1638173670000|2021-11-29 08:14:30|121.96|121.78|122.12|121.94|122.14|121.94|121.94|121.76|68040
1638173680000|2021-11-29 08:14:40|122.14|122|122.06|121.78|122.14|122.02|121.86|121.74|97793
1638173690000|2021-11-29 08:14:50|122.04|121.76|121.56|121.32|122.04|121.76|121.4|121.2|131886
1638173700000|2021-11-29 08:15:00|121.68|121.38|121.92|121.7|122|121.7|121.62|121.38|36747
1638173710000|2021-11-29 08:15:10|121.9|121.68|121.7|121.34|122.12|121.84|121.44|120.96|103877
1638173720000|2021-11-29 08:15:20|121.68|121.36|121.88|121.58|121.88|121.58|121.66|121.36|12420
1638173730000|2021-11-29 08:15:30|121.86|121.6|121.86|121.64|121.88|121.64|121.86|121.6|7532
1638173740000|2021-11-29 08:15:40||121.66||121.66||121.66||121.66|1667
1638173750000|2021-11-29 08:15:50|121.72|121.64|121.96|121.66|121.98|121.66|121.7|121.48|8372
1638173760000|2021-11-29 08:16:00|121.98|121.68|122.44|122.14|122.46|122.14|121.98|121.68|13156
1638173770000|2021-11-29 08:16:10|122.46|122.16|122.64|122.34|122.64|122.34|122.46|122.16|10008
1638173780000|2021-11-29 08:16:20|122.62|122.36|122.58|122.3|122.64|122.38|122.36|122.3|27254
1638173790000|2021-11-29 08:16:30||122.32||122.32||122.32||122.32|32538
1638173800000|2021-11-29 08:16:40|122.56|122.3|122.32|122.1|122.56|122.32|122.32|121.9|42382
1638173810000|2021-11-29 08:16:50|122.3|121.98|122.46|122.2|122.54|122.2|122.28|121.94|3722
1638173820000|2021-11-29 08:17:00|122.44|122.1|122.26|122.08|122.44|122.1|122.26|122|6069
1638173830000|2021-11-29 08:17:10|122.28|122.12|122.16|122|122.38|122.14|122.08|122|34211
1638173840000|2021-11-29 08:17:20|122.08|121.9|122.06|121.68|122.16|121.9|121.88|121.66|12487
1638173850000|2021-11-29 08:17:30|122.04|121.7|121.84|121.54|122.1|121.74|121.7|121.52|39973
1638173860000|2021-11-29 08:17:40|121.82|121.56|122.08|121.7|122.1|121.7|121.78|121.56|4230
1638173870000|2021-11-29 08:17:50|122.06||122||122.06||122||5000
1638173880000|2021-11-29 08:18:00||121.74||121.76||121.76||121.74|15146
1638173890000|2021-11-29 08:18:10|122.06|121.78|122.32|122.04|122.32|122.24|122.06|121.78|138710
1638173900000|2021-11-29 08:18:20|122.3|122.02|122.14|121.8|122.32|122.04|122.04|121.76|18744
1638173910000|2021-11-29 08:18:30|122.12|121.76|122.16|121.8|122.16|121.8|122|121.76|4489
1638173920000|2021-11-29 08:18:40|122.14|121.94|122.3|121.96|122.32|121.96|122.08|121.94|13819
1638173930000|2021-11-29 08:18:50|122.32|122.02|122.32|122.04|122.32|122.04|122.32|122.02|56
1638173940000|2021-11-29 08:19:00|||||||||31284
1638173950000|2021-11-29 08:19:10|||||||||250
1638173960000|2021-11-29 08:19:20|||||||||817
1638173980000|2021-11-29 08:19:40|122.3|122.02|122.38|122.2|122.44|122.2|122.22|122.02|18386
1638173990000|2021-11-29 08:19:50|122.4|122.22|122.34|122.14|122.56|122.24|122.32|122.14|13194
1638174000000|2021-11-29 08:20:00|122.36|122.16|122.34|122.16|122.38|122.16|122.34|122.14|53141
1638174010000|2021-11-29 08:20:10||122.14||122.14||122.16||122.14|28317
1638174020000|2021-11-29 08:20:20|122.36|122.16|122.54|122.3|122.56|122.4|122.34|122.14|36859
1638174030000|2021-11-29 08:20:30|122.52|122.28|122.76|122.58|122.78|122.64|122.52|122.26|20971
1638174040000|2021-11-29 08:20:40|122.78|122.56|122.8|122.6|122.8|122.68|122.74|122.48|16806
1638174050000|2021-11-29 08:20:50|122.78|122.62|122.78|122.62|122.78|122.62|122.78|122.62|4306
1638174060000|2021-11-29 08:21:00|122.76|122.6|122.9|122.68|122.94|122.68|122.76|122.54|46244
1638174070000|2021-11-29 08:21:10|122.92||122.9||122.92||122.9||1648
1638174080000|2021-11-29 08:21:20|||||||||5258
1638174090000|2021-11-29 08:21:30|||||||||9762
1638174100000|2021-11-29 08:21:40|122.92|122.72|123.46|123.22|123.78|123.36|122.92|122.72|14597
1638174110000|2021-11-29 08:21:50|123.44|123.2|123.22|123.02|123.44|123.2|123.22|123|4806
1638174120000|2021-11-29 08:22:00|123.24|123|123.32|123.1|123.32|123.1|123.22|123|10288
1638174130000|2021-11-29 08:22:10|123.3|123.04|123.26|123.04|123.3|123.04|123.26|123|54761
1638174140000|2021-11-29 08:22:20|123.3|123.02|123.32|123.14|123.32|123.3|123.3|123.02|50051
1638174150000|2021-11-29 08:22:30|123.46|123.16|123.36|123.16|123.46|123.18|123.36|123.14|13197
1638174160000|2021-11-29 08:22:40|123.38|123.18|123.46|123.26|123.52|123.26|123.38|123.18|151
1638174170000|2021-11-29 08:22:50|123.56|123.28|123.68|123.44|123.74|123.56|123.52|123.28|23079
1638174180000|2021-11-29 08:23:00||123.46||123.46||123.46||123.46|2898
1638174190000|2021-11-29 08:23:10|123.66|123.4|123.44|123.2|123.66|123.58|123.4|123.14|161650
1638174200000|2021-11-29 08:23:20|||||||||400
1638174210000|2021-11-29 08:23:30|123.42||123.38||123.42||123.38||11
1638174220000|2021-11-29 08:23:40|||||||||2151
1638174230000|2021-11-29 08:23:50|123.3|123.16|123.36|123.1|123.36|123.16|123.2|123|26053
1638174240000|2021-11-29 08:24:00|123.34|123.04|123.28|123|123.36|123.16|123.26|123|36273
1638174250000|2021-11-29 08:24:10|123.26|123.02|123.2|123|123.4|123.26|123.18|123|7901
1638174260000|2021-11-29 08:24:20|123.24|123.02|123.2|123.02|123.38|123.02|123.2|123.02|1500
1638174270000|2021-11-29 08:24:30|123.18|123|123.36|123.06|123.36|123.06|123.18|123|19942
1638174280000|2021-11-29 08:24:40|123.32|123|123.3|123|123.36|123|123.3|123|5049
1638174290000|2021-11-29 08:24:50|||||||||4029
1638174300000|2021-11-29 08:25:00|123.28|123.04|123.22|123|123.32|123.08|123.16|123|8717
1638174310000|2021-11-29 08:25:10|||||||||18398
1638174320000|2021-11-29 08:25:20|123.2|122.9|122.92|122.7|123.2|122.9|122.88|122.68|28481
1638174330000|2021-11-29 08:25:30|122.96|122.74|123.02|122.8|123.08|122.8|122.96|122.74|1482
1638174340000|2021-11-29 08:25:40|||||||||11318
1638174350000|2021-11-29 08:25:50|123|122.82|122.9|122.68|123.04|122.86|122.74|122.68|381483
1638174360000|2021-11-29 08:26:00|122.88|122.64|122.82|122.58|122.88|122.66|122.72|122.58|17759
1638174370000|2021-11-29 08:26:10|122.8|122.62|122.84|122.64|122.88|122.64|122.74|122.62|4068
1638174380000|2021-11-29 08:26:20|122.82|122.66|122.82|122.68|122.84|122.68|122.82|122.66|1215
1638174390000|2021-11-29 08:26:30|122.8|122.62|122.72|122.58|122.8|122.62|122.7|122.58|4182
1638174400000|2021-11-29 08:26:40|122.74|122.56|122.66|122.5|122.78|122.56|122.64|122.5|7141
1638174410000|2021-11-29 08:26:50|122.68|122.52|122.68|122.52|122.68|122.58|122.68|122.5|7483
1638174420000|2021-11-29 08:27:00|122.72|122.5|122.5|122.32|122.72|122.5|122.5|122.32|29982
1638174430000|2021-11-29 08:27:10|122.48|122.26|122.46|122.24|122.5|122.3|122.4|122.22|6932
1638174440000|2021-11-29 08:27:20|122.44|122.18|122.42|122.2|122.46|122.2|122.38|122.18|4552
1638174450000|2021-11-29 08:27:30|122.4|122.14|122.46|122.26|122.46|122.44|122.38|122.14|20662
1638174460000|2021-11-29 08:27:40|122.54|122.3|122.52|122.4|122.54|122.4|122.52|122.3|350
1638174470000|2021-11-29 08:27:50|122.5|122.32|122.5|122.32|122.5|122.32|122.5|122.32|5223
1638174480000|2021-11-29 08:28:00|122.52|122.34|122.72|122.62|122.76|122.68|122.52|122.34|23944
1638174490000|2021-11-29 08:28:10|122.68|122.64|122.7|122.56|122.72|122.64|122.68|122.56|11354
1638174500000|2021-11-29 08:28:20|122.68|122.62|122.74|122.52|123|122.62|122.66|122.48|88886
1638174510000|2021-11-29 08:28:30|122.72|122.5|122.36|122.16|122.72|122.5|122.34|122.14|51069
1638174520000|2021-11-29 08:28:40|122.46|122.2|122.46|122.22|122.5|122.22|122.46|122.2|6952
1638174530000|2021-11-29 08:28:50|122.5|122.26|122.46|122.28|122.5|122.28|122.4|122.26|16651
1638174540000|2021-11-29 08:29:00|122.48||122.46||122.48||122.46||15
1638174550000|2021-11-29 08:29:10|122.44|122.26|122.44|122.24|122.44|122.26|122.26|122.22|26860
1638174560000|2021-11-29 08:29:20|122.42||122.42||122.42||122.42||11986
1638174570000|2021-11-29 08:29:30|122.4|122.26|122.34|122.22|122.42|122.26|122.34|122.22|2986
1638174580000|2021-11-29 08:29:40|122.32|122.14|122.28|122.1|122.36|122.14|122.18|121.98|30007
1638174590000|2021-11-29 08:29:50|122.32|122.08|122.14|121.98|122.32|122.08|122.12|121.96|0
1638174600000|2021-11-29 08:30:00|122.12|121.96|122.06|121.86|122.14|121.96|122.02|121.84|20423
1638174610000|2021-11-29 08:30:10|122.04|121.88|122.02|121.88|122.06|121.88|122.02|121.88|2319
1638174620000|2021-11-29 08:30:20|122.06|121.96|122.06|121.9|122.46|122.38|121.46|121.44|374635
1638174630000|2021-11-29 08:30:30|121.88|121.88|122.06|121.9|122.06|121.9|121.88|121.82|25908
1638174640000|2021-11-29 08:30:40|122.08|121.98|122.32|122.14|122.32|122.14|122|121.98|52310
1638174650000|2021-11-29 08:30:50|122.3|122.22|122.28|122.16|122.3|122.22|122.28|122.1|2181
1638174660000|2021-11-29 08:31:00|122.26|122.1|122.3|122.12|122.34|122.3|122.02|121.84|187597
1638174670000|2021-11-29 08:31:10|||||||||13096
1638174680000|2021-11-29 08:31:20|||||||||814
1638174690000|2021-11-29 08:31:30|122.32|122.14|122.4|122.2|122.4|122.22|122.32|122.14|42220
1638174700000|2021-11-29 08:31:40|122.38|122.24|122.46|122.3|122.46|122.3|122.38|122.24|2300
1638174710000|2021-11-29 08:31:50|||||||||1746
1638174720000|2021-11-29 08:32:00|||||||||8938
1638174730000|2021-11-29 08:32:10|122.5|122.46|122.5|122.34|122.5|122.46|122.46|122.28|70703
1638174740000|2021-11-29 08:32:20|122.48|122.36|122.5|122.38|122.56|122.38|122.46|122.36|56394
1638174750000|2021-11-29 08:32:30|122.58|122.4|122.68|122.54|122.78|122.62|122.58|122.4|26953
1638174760000|2021-11-29 08:32:40|122.66|122.52|122.74|122.58|122.76|122.62|122.66|122.5|25001
1638174770000|2021-11-29 08:32:50|122.76|122.6|122.74|122.66|122.76|122.66|122.74|122.6|14901
1638174780000|2021-11-29 08:33:00|122.76|122.68|122.92|122.82|122.92|122.86|122.74|122.68|34071
1638174790000|2021-11-29 08:33:10|122.94|122.78|122.36|122.16|122.98|122.88|122.36|122.14|311373
1638174800000|2021-11-29 08:33:20|122.34|122.18|122.64|122.48|122.64|122.5|122.3|122.1|141223
1638174810000|2021-11-29 08:33:30|122.7|122.5|122.8|122.64|122.82|122.64|122.7|122.5|7163
1638174820000|2021-11-29 08:33:40|122.82|122.82|122.86|122.68|122.94|122.84|122.82|122.62|61924
1638174830000|2021-11-29 08:33:50|122.88|122.7|122.88|122.72|122.88|122.8|122.88|122.66|3
1638174840000|2021-11-29 08:34:00||122.74||122.72||122.78||122.66|0
1638174850000|2021-11-29 08:34:10|122.94|122.74|122.94|122.82|122.96|122.86|122.94|122.72|17391
1638174860000|2021-11-29 08:34:20|122.96|122.86|123.04|122.92|124.88|123.12|122.9|122.86|374007
1638174870000|2021-11-29 08:34:30|123.16|122.86|122.98|122.88|123.2|123.04|122.98|122.86|17897
1638174880000|2021-11-29 08:34:40|122.96|122.86|122.9|122.74|122.98|122.88|122.88|122.74|41148
1638174890000|2021-11-29 08:34:50|122.94|122.76|122.92|122.76|123|122.9|122.92|122.76|15312
1638174900000|2021-11-29 08:35:00|122.98|122.78|123|122.9|123|122.92|122.94|122.76|54349
1638174920000|2021-11-29 08:35:20|122.98|122.88|122.98|122.88|122.98|122.88|122.98|122.88|539
1638174940000|2021-11-29 08:35:40|122.96|122.86|122.9|122.8|122.96|122.86|122.9|122.8|15461
1638174950000|2021-11-29 08:35:50|122.88|122.78|122.66|122.54|122.88|122.78|122.66|122.44|16369
1638174960000|2021-11-29 08:36:00|122.7|122.56|122.86|122.72|122.86|122.72|122.7|122.52|4129
1638174970000|2021-11-29 08:36:10|||||||||4614
1638174980000|2021-11-29 08:36:20|122.88|122.94|122.94|122.76|122.96|122.94|122.88|122.72|21021
1638174990000|2021-11-29 08:36:30|122.98|122.78|123|122.94|123|122.94|122.98|122.78|2199
1638175000000|2021-11-29 08:36:40|122.98|122.9|123.1|123.04|123.24|123.06|122.98|122.9|33272
1638175010000|2021-11-29 08:36:50|123.08|123.02|123.08|123.02|123.08|123.02|123.08|123.02|0
1638175020000|2021-11-29 08:37:00|123.06|122.98|123.06|122.98|123.08|123.02|123.06|122.98|17439
1638175030000|2021-11-29 08:37:10|123.04|122.96|123.02|122.88|123.04|122.96|123.02|122.88|11245
1638175040000|2021-11-29 08:37:20|123|122.82|122.94|122.82|123|122.9|122.94|122.8|415168
1638175060000|2021-11-29 08:37:40|122.96|122.84|123|122.86|123.04|122.9|122.96|122.8|25190
1638175070000|2021-11-29 08:37:50|122.98|122.84|122.98|122.86|123|122.9|122.98|122.82|11962
1638175080000|2021-11-29 08:38:00|122.96|122.82|122.96|122.86|122.96|122.88|122.96|122.82|1000
1638175100000|2021-11-29 08:38:20|122.94|122.84|122.88|122.78|122.96|122.86|122.88|122.78|30836
1638175110000|2021-11-29 08:38:30|122.94|122.76|123|122.86|123|122.86|122.88|122.76|2857
1638175120000|2021-11-29 08:38:40|123.04|122.88|123.04|122.94|123.14|123.02|123|122.88|32101
1638175130000|2021-11-29 08:38:50|123.02|122.96|122.62|122.52|123.02|122.96|122.62|122.48|134664
1638175140000|2021-11-29 08:39:00|122.66|122.54|122.68|122.54|122.68|122.54|122.62|122.52|4999
1638175150000|2021-11-29 08:39:10|122.72|122.62|122.68|122.52|122.8|122.64|122.62|122.5|33241
1638175160000|2021-11-29 08:39:20|122.74|122.54|122.88|122.72|122.9|122.72|122.74|122.54|214
1638175170000|2021-11-29 08:39:30|122.86|122.8|122.88|122.8|122.92|122.8|122.86|122.8|0
1638175180000|2021-11-29 08:39:40|122.86|122.72|122.78|122.68|122.86|122.72|122.78|122.68|1220
1638175190000|2021-11-29 08:39:50|122.8||122.8||122.8||122.76||12743
1638175200000|2021-11-29 08:40:00|122.88|122.7|122.82|122.72|122.92|122.74|122.78|122.68|16171
1638175210000|2021-11-29 08:40:10|||||||||1670
1638175220000|2021-11-29 08:40:20|122.86|122.74|122.86|122.72|122.9|122.74|122.84|122.72|5266
1638175230000|2021-11-29 08:40:30|122.84|122.68|122.58|122.5|122.84|122.68|122.58|122.5|10817
1638175240000|2021-11-29 08:40:40|122.62|122.52|122.62|122.5|122.7|122.52|122.58|122.5|0
1638175250000|2021-11-29 08:40:50|||||||||18104
1638175260000|2021-11-29 08:41:00|122.64|122.52|122.68|122.52|122.7|122.52|122.64|122.52|2800
1638175270000|2021-11-29 08:41:10|122.7|122.54|123|122.84|123|122.84|122.7|122.54|27321
1638175280000|2021-11-29 08:41:20|122.96|122.86|123|122.9|123|122.92|122.96|122.86|1247
1638175290000|2021-11-29 08:41:30|122.98|122.88|122.98|122.88|122.98|122.88|122.98|122.88|400
1638175300000|2021-11-29 08:41:40|122.92|122.86|122.88|122.72|122.92|122.86|122.84|122.7|13422
1638175310000|2021-11-29 08:41:50|122.86|122.74|122.94|122.8|122.96|122.8|122.84|122.74|3950
1638175320000|2021-11-29 08:42:00|122.92|122.78|122.74|122.6|122.92|122.78|122.72|122.56|11534
1638175330000|2021-11-29 08:42:10||122.58||122.6||122.6||122.58|385
1638175340000|2021-11-29 08:42:20|122.78||122.74||122.8||122.74||2001
1638175350000|2021-11-29 08:42:30|122.76|122.62|122.96|122.82|123|122.82|122.76|122.62|18111
1638175360000|2021-11-29 08:42:40|122.94|122.8|122.92|122.8|122.94|122.8|122.92|122.8|4
1638175370000|2021-11-29 08:42:50|||||||||11368
1638175380000|2021-11-29 08:43:00|||||||||9086
1638175390000|2021-11-29 08:43:10|122.94|122.94|122.9|122.8|122.96|122.94|122.9|122.8|27530
1638175400000|2021-11-29 08:43:20|122.88|122.78|122.86|122.74|122.88|122.78|122.74|122.54|18733
1638175410000|2021-11-29 08:43:30|122.88|122.76|122.94|122.78|123|122.78|122.88|122.76|15195
1638175420000|2021-11-29 08:43:40|122.92|122.8|122.9|122.78|123|122.86|122.8|122.72|6026
1638175430000|2021-11-29 08:43:50|122.86|122.74|122.8|122.68|122.9|122.74|122.8|122.62|19398
1638175440000|2021-11-29 08:44:00|122.86|122.7|122.86|122.74|122.92|122.74|122.84|122.7|5003
1638175450000|2021-11-29 08:44:10|||||||||319
1638175460000|2021-11-29 08:44:20|122.9|122.76|122.94|122.8|123|122.9|122.9|122.76|3468
1638175470000|2021-11-29 08:44:30|122.88|122.82|123|122.84|123|122.84|122.88|122.82|6196
1638175480000|2021-11-29 08:44:40|123.02|122.88|123.18|123.02|123.22|123.02|123.02|122.88|13747
1638175490000|2021-11-29 08:44:50||123.04||123.06||123.06||123.04|5799
1638175510000|2021-11-29 08:45:10|||||||||1764
1638175520000|2021-11-29 08:45:20|123.16|123.04|123.18|123.06|123.18|123.06|123.1|122.98|3244
1638175530000|2021-11-29 08:45:30|123.22|123.08|123.24|123.12|123.32|123.24|123.22|123.08|2549
1638175540000|2021-11-29 08:45:40|||||||||2811
1638175550000|2021-11-29 08:45:50|||||||||16945
1638175560000|2021-11-29 08:46:00|123.22|123.1|123.22|123.08|123.22|123.1|123.22|123.02|178
1638175570000|2021-11-29 08:46:10|||||||||7746
1638175580000|2021-11-29 08:46:20|123.2|123.02|123.2|123.02|123.2|123.04|123.2|123.02|3788
1638175590000|2021-11-29 08:46:30|||||||||7303
1638175600000|2021-11-29 08:46:40|123.16|122.94|123.06|122.9|123.16|122.96|123.06|122.9|14890
1638175610000|2021-11-29 08:46:50|123.08|122.92|123.12|123.02|123.16|123.02|123.08|122.92|7070
1638175620000|2021-11-29 08:47:00|||||||||4468
1638175630000|2021-11-29 08:47:10|||||||||151
1638175640000|2021-11-29 08:47:20|123.18|123.04|123.28|123.1|123.3|123.1|123.18|123.04|840
1638175650000|2021-11-29 08:47:30|123.26||123.26||123.26||123.26||5118
1638175660000|2021-11-29 08:47:40|123.28|123.12|123.32|123.18|123.32|123.18|123.28|123.12|82
1638175670000|2021-11-29 08:47:50|123.3||123.32||123.32||123.3||0
1638175680000|2021-11-29 08:48:00|123.34|123.2|123.5|123.34|123.5|123.34|123.34|123.2|3001
1638175690000|2021-11-29 08:48:10|123.48|123.32|123.5|123.34|123.5|123.34|123.46|123.32|0
1638175700000|2021-11-29 08:48:20|123.48|123.32|123.48|123.32|123.52|123.38|123.44|123.32|993
1638175710000|2021-11-29 08:48:30|123.46|123.3|123.46|123.28|123.5|123.36|123.4|123.22|15723
1638175720000|2021-11-29 08:48:40|123.44|123.26|123.42|123.26|123.44|123.26|123.42|123.22|6416
1638175730000|2021-11-29 08:48:50|123.4|123.24|123.38|123.22|123.4|123.24|123.38|123.22|2774
1638175740000|2021-11-29 08:49:00|123.4|123.24|123.4|123.24|123.44|123.32|123.38|123.24|10151
1638175750000|2021-11-29 08:49:10|123.38|123.22|123.26|123.12|123.38|123.22|123.26|123.1|7870
1638175760000|2021-11-29 08:49:20|123.24|123.1|123.24|123.1|123.24|123.1|123.24|123.1|16217
1638175780000|2021-11-29 08:49:40|123.22|123.12|123.22|123.1|123.22|123.12|123.22|123.1|30
1638175790000|2021-11-29 08:49:50|123.2|123.06|123.16|123.06|123.22|123.12|123.08|122.9|77756
1638175800000|2021-11-29 08:50:00|123.14|123|123.14|122.98|123.16|123.02|123.12|122.96|3394
1638175810000|2021-11-29 08:50:10|123.16|123|123.16|123.06|123.16|123.06|123.16|123|4832
1638175820000|2021-11-29 08:50:20|123.14|123.04|123.1|122.92|123.16|123.04|122.98|122.9|22187
1638175830000|2021-11-29 08:50:30||122.94||122.96||122.96||122.94|26157
1638175840000|2021-11-29 08:50:40|123.14|122.98|123.2|123.04|123.24|123.04|122.98|122.9|13608
1638175850000|2021-11-29 08:50:50|123.18|123|123.1|122.98|123.2|123.02|123.1|122.96|0
1638175860000|2021-11-29 08:51:00|123.08|122.94|123.04|122.92|123.1|122.96|122.98|122.9|10795
1638175870000|2021-11-29 08:51:10|123.02|122.9|122.86|122.76|123.02|122.9|122.84|122.74|20122
1638175880000|2021-11-29 08:51:20|122.84|122.74|122.72|122.52|122.84|122.74|122.64|122.5|37930
1638175890000|2021-11-29 08:51:30|122.7|122.5|122.76|122.6|122.82|122.62|122.58|122.5|21879
1638175900000|2021-11-29 08:51:40|122.82|122.7|122.76|122.68|122.86|122.7|122.76|122.58|9976
1638175910000|2021-11-29 08:51:50|122.74||122.72||122.78||122.7||2384
1638175920000|2021-11-29 08:52:00|122.8|122.7|122.86|122.7|122.86|122.7|122.76|122.7|22801
1638175930000|2021-11-29 08:52:10|122.72|122.72|122.82|122.7|122.86|122.72|122.72|122.68|3427
1638175940000|2021-11-29 08:52:20|122.8|122.68|122.82|122.7|122.82|122.7|122.78|122.68|5027
1638175950000|2021-11-29 08:52:30|122.84|122.74|123.04|122.88|123.06|122.88|122.84|122.74|9602
1638175960000|2021-11-29 08:52:40|123.02|122.86|122.98|122.82|123.04|122.86|122.92|122.76|6898
1638175970000|2021-11-29 08:52:50|122.96||122.96||122.98||122.96||8069
1638175980000|2021-11-29 08:53:00|122.98|122.86|123.06|122.94|123.06|122.94|122.94|122.86|20189
1638175990000|2021-11-29 08:53:10|123.04|122.96|123.08|122.96|123.08|122.96|123.04|122.96|1336
1638176000000|2021-11-29 08:53:20|123.06|122.94|123|122.88|123.06|122.94|122.98|122.88|1522
1638176010000|2021-11-29 08:53:30|122.98|122.82|122.94|122.8|123.02|122.9|122.9|122.74|2906
1638176020000|2021-11-29 08:53:40|122.92|122.78|122.72|122.58|122.92|122.78|122.7|122.56|7498
1638176030000|2021-11-29 08:53:50|122.7|122.56|122.58|122.46|122.74|122.58|122.54|122.42|16081
1638176040000|2021-11-29 08:54:00|122.56|122.5|122.66|122.5|122.68|122.5|122.54|122.4|27831
1638176050000|2021-11-29 08:54:10|122.64|122.52|122.68|122.54|122.7|122.54|122.62|122.52|1647
1638176060000|2021-11-29 08:54:20|122.7|122.56|122.62|122.5|122.74|122.58|122.6|122.5|1500
1638176070000|2021-11-29 08:54:30|122.64||122.62||122.64||122.62||1079
1638176080000|2021-11-29 08:54:40|122.64|122.52|122.66|122.54|122.66|122.6|122.64|122.52|0
1638176090000|2021-11-29 08:54:50|122.64|122.5|122.68|122.52|122.68|122.52|122.6|122.5|27609
1638176100000|2021-11-29 08:55:00|122.66|122.5|122.72|122.62|122.8|122.64|122.64|122.5|14635
1638176110000|2021-11-29 08:55:10|||||||||1206
1638176120000|2021-11-29 08:55:20|122.76|122.66|122.94|122.8|122.94|122.8|122.76|122.66|12254
1638176130000|2021-11-29 08:55:30|122.96|122.82|122.98|122.8|123|122.84|122.94|122.78|2821
1638176140000|2021-11-29 08:55:40|123|122.82|123.1|122.94|123.1|122.94|122.98|122.82|13989
1638176150000|2021-11-29 08:55:50|123.08|122.92|122.98|122.86|123.1|122.94|122.98|122.86|4807
1638176160000|2021-11-29 08:56:00|122.96|122.78|122.94|122.84|122.96|122.84|122.94|122.76|11840
1638176170000|2021-11-29 08:56:10|122.92||122.92||122.92||122.92||10000
1638176180000|2021-11-29 08:56:20|122.94||122.94||122.94||122.94||1778
1638176190000|2021-11-29 08:56:30||122.86||122.86||122.86||122.84|0
1638176200000|2021-11-29 08:56:40|122.96|122.88|123.08|122.96|123.12|122.98|122.96|122.88|19671
1638176210000|2021-11-29 08:56:50|123.06||123.06||123.06||123.06||0
1638176220000|2021-11-29 08:57:00|123.08|122.98|123.06|122.9|123.08|122.98|123.06|122.9|2759
1638176230000|2021-11-29 08:57:10|123.04|122.88|122.98|122.84|123.04|122.92|122.96|122.8|26335
1638176240000|2021-11-29 08:57:20|123|122.86|122.98|122.82|123|122.86|122.98|122.82|1500
1638176250000|2021-11-29 08:57:30||122.84||122.84||122.84||122.84|0
1638176260000|2021-11-29 08:57:40||122.82||122.82||122.82||122.82|0
1638176270000|2021-11-29 08:57:50|122.96|122.8|122.78|122.66|122.96|122.8|122.78|122.62|66702
1638176280000|2021-11-29 08:58:00|122.76|122.64|122.72|122.66|122.76|122.66|122.7|122.58|8468
1638176290000|2021-11-29 08:58:10|122.7|122.62|122.66|122.52|122.7|122.62|122.6|122.5|2044
1638176300000|2021-11-29 08:58:20|122.64|122.5|122.54|122.46|122.66|122.5|122.54|122.4|24885
1638176310000|2021-11-29 08:58:30|122.5|122.48|122.6|122.48|122.6|122.48|122.48|122.48|18047
1638176320000|2021-11-29 08:58:40|122.64|122.5|122.74|122.6|122.76|122.6|122.64|122.5|7212
1638176330000|2021-11-29 08:58:50|122.76|122.62|122.78|122.66|122.82|122.72|122.76|122.62|91409
1638176340000|2021-11-29 08:59:00|122.8|122.68|122.86|122.78|122.86|122.78|122.8|122.66|12878
1638176350000|2021-11-29 08:59:10|122.88|122.8|122.88|122.8|122.96|122.82|122.86|122.8|27752
1638176360000|2021-11-29 08:59:20|||||||||1005
1638176370000|2021-11-29 08:59:30||122.82||122.8||122.82||122.8|161
1638176380000|2021-11-29 08:59:40|122.92|122.82|122.94|122.82|122.98|122.82|122.9|122.82|12852
1638176390000|2021-11-29 08:59:50|122.98||122.98||122.98||122.98||2000
1638176400000|2021-11-29 09:00:00|122.96||122.9||122.96||122.9||461
1638176410000|2021-11-29 09:00:10|122.94|122.86|123.04|122.94|123.08|122.94|122.94|122.86|24307
1638176420000|2021-11-29 09:00:20|123.02|122.92|123.04|122.92|123.04|122.98|123.02|122.92|4489
1638176430000|2021-11-29 09:00:30|123.02|122.94|122.96|122.88|123.06|122.98|122.96|122.82|23366
1638176440000|2021-11-29 09:00:40|122.98|122.9|123|122.9|123.04|122.9|122.98|122.88|10942
1638176450000|2021-11-29 09:00:50|122.98|122.88|123|122.9|123|122.9|122.98|122.88|0
1638176460000|2021-11-29 09:01:00|123.02|122.92|123.06|122.96|123.08|122.98|123|122.92|5652
1638176470000|2021-11-29 09:01:10|123.04|122.98|123.12|123.06|123.12|123.06|123.04|122.98|6696
1638176480000|2021-11-29 09:01:20||123.04||123.06||123.06||123.02|0
1638176490000|2021-11-29 09:01:30|123.14|123.04|123.12|123.06|123.14|123.06|123.12|123.04|7581
1638176500000|2021-11-29 09:01:40||123.04||123.04||123.04||123.04|8636
1638176510000|2021-11-29 09:01:50|123.1|123.02|123.1|122.96|123.1|123.02|123.1|122.96|13590
1638176520000|2021-11-29 09:02:00|123.12|122.98|123.1|122.98|123.12|123.02|123.1|122.96|4133
1638176530000|2021-11-29 09:02:10|123.08|122.96|122.92|122.82|123.08|122.96|122.9|122.74|15244
1638176540000|2021-11-29 09:02:20|122.96|122.84|122.94|122.84|122.96|122.86|122.94|122.84|25452
1638176550000|2021-11-29 09:02:30|122.92|122.86|123.22|123.16|123.22|123.16|122.92|122.84|87650
1638176560000|2021-11-29 09:02:40|123.24|123.14|123.32|123.24|123.34|123.24|123.22|123.14|3994
1638176570000|2021-11-29 09:02:50|123.3|123.2|123.34|123.24|123.42|123.28|123.3|123.16|44037
1638176580000|2021-11-29 09:03:00|123.32|123.18|123.3|123.18|123.32|123.22|123.24|123.16|10949
1638176590000|2021-11-29 09:03:10|123.32|123.2|123.26|123.12|123.32|123.22|123.26|123.12|50
1638176600000|2021-11-29 09:03:20|123.24||123.24||123.24||123.24||0
1638176610000|2021-11-29 09:03:30|123.22||123.22||123.22||123.22||2019
1638176620000|2021-11-29 09:03:40|123.2||123.2||123.2||123.2||0
1638176630000|2021-11-29 09:03:50|123.24|123.14|123.26|123.18|123.34|123.18|123.2|123.12|8612
1638176640000|2021-11-29 09:04:00||123.2||123.16||123.22||123.14|17463
1638176650000|2021-11-29 09:04:10|123.34|123.18|123.42|123.28|123.44|123.28|123.32|123.18|1624
1638176660000|2021-11-29 09:04:20|123.38|123.24|123.36|123.24|123.42|123.28|123.36|123.2|19473
1638176670000|2021-11-29 09:04:30|123.34|123.26|123.36|123.26|123.36|123.26|123.32|123.24|4349
1638176680000|2021-11-29 09:04:40|123.38|123.24|123.24|123.12|123.38|123.26|123.24|123.12|17411
1638176690000|2021-11-29 09:04:50|||||||||882
1638176700000|2021-11-29 09:05:00|123.28|123.14|123.22|123.12|123.28|123.14|123.22|123.12|981
1638176710000|2021-11-29 09:05:10|123.24|123.14|123.36|123.24|123.42|123.24|123.24|123.14|14851
1638176720000|2021-11-29 09:05:20|123.34|123.26|123.24|123.12|123.34|123.26|123.24|123.12|11107
1638176730000|2021-11-29 09:05:30|123.22|123.14|123.24|123.14|123.24|123.14|123.22|123.12|3815
1638176740000|2021-11-29 09:05:40||123.12||123.14||123.14||123.12|762
1638176750000|2021-11-29 09:05:50|123.22|123.12|123.22|123.1|123.22|123.12|123.16|123.04|7436
1638176760000|2021-11-29 09:06:00|123.2|123.12|123.32|123.2|123.38|123.22|123.2|123.12|51466
1638176770000|2021-11-29 09:06:10|123.34|123.22|123.44|123.32|123.5|123.38|123.34|123.22|8618
1638176780000|2021-11-29 09:06:20|123.5|123.34|123.48|123.34|123.5|123.38|123.48|123.32|810
1638176790000|2021-11-29 09:06:30|123.5|123.36|123.44|123.32|123.5|123.42|123.42|123.3|15258
1638176800000|2021-11-29 09:06:40|123.42|123.28|123.5|123.36|123.5|123.38|123.4|123.28|51909
1638176810000|2021-11-29 09:06:50|123.48|123.38|123.62|123.52|123.66|123.54|123.48|123.38|10630
1638176820000|2021-11-29 09:07:00|123.56|123.54|123.72|123.54|123.78|123.64|123.56|123.5|32721
1638176830000|2021-11-29 09:07:10|123.66|123.56|123.68|123.58|123.72|123.66|123.66|123.56|25532
1638176840000|2021-11-29 09:07:20|123.66|123.56|123.5|123.36|123.66|123.56|123.5|123.34|14537
1638176850000|2021-11-29 09:07:30|123.52|123.38|123.6|123.48|123.62|123.48|123.52|123.38|30536
1638176860000|2021-11-29 09:07:40|123.58|123.46|123.56|123.46|123.58|123.46|123.56|123.42|30220
1638176870000|2021-11-29 09:07:50|123.62|123.48|123.54|123.44|123.62|123.48|123.54|123.44|29140
1638176880000|2021-11-29 09:08:00|123.5|123.42|123.48|123.38|123.5|123.42|123.48|123.32|12705
1638176890000|2021-11-29 09:08:10|123.46|123.4|123.4|123.28|123.46|123.4|123.4|123.28|4187
1638176900000|2021-11-29 09:08:20|||||||||70
1638176910000|2021-11-29 09:08:30|123.38|123.24|123.32|123.18|123.38|123.24|123.32|123.18|8077
1638176920000|2021-11-29 09:08:40|123.36|123.2|123.3|123.22|123.38|123.24|123.3|123.2|17047
1638176930000|2021-11-29 09:08:50|123.34|123.2|123.22|123.12|123.34|123.2|123.22|123.12|5705
1638176940000|2021-11-29 09:09:00|123.2|123.08|123.16|123.06|123.2|123.08|123.1|123|15126
1638176950000|2021-11-29 09:09:10|123.18||123.16||123.18||123.16||115
1638176960000|2021-11-29 09:09:20|123.14||123.16||123.16||123.14||100
1638176970000|2021-11-29 09:09:30|123.18|123.08|123.26|123.12|123.26|123.12|123.16|123.08|13035
1638176980000|2021-11-29 09:09:40|123.22||123.22||123.22||123.22||6742
1638176990000|2021-11-29 09:09:50|||||||||1283
1638177000000|2021-11-29 09:10:00|123.2|123.1|123.22|123.1|123.22|123.1|123.2|123.1|4962
1638177010000|2021-11-29 09:10:10|123.2|123.12|123.22|123.14|123.22|123.14|123.2|123.12|685
1638177020000|2021-11-29 09:10:20|||||||||4028
1638177040000|2021-11-29 09:10:40|||||||||8113
1638177050000|2021-11-29 09:10:50|123.2|123.1|123.28|123.16|123.28|123.16|123.14|123.08|4167
1638177060000|2021-11-29 09:11:00|123.3|123.18|123.42|123.32|123.46|123.32|123.3|123.18|1504
1638177070000|2021-11-29 09:11:10|123.44|123.34|123.48|123.36|123.5|123.36|123.42|123.28|3000
1638177080000|2021-11-29 09:11:20|123.5|123.38|123.48|123.38|123.5|123.38|123.48|123.38|823
1638177090000|2021-11-29 09:11:30|123.5|123.4|123.5|123.4|123.5|123.4|123.48|123.4|10407
1638177100000|2021-11-29 09:11:40|123.48||123.48||123.48||123.48||2064
1638177110000|2021-11-29 09:11:50|123.5|123.42|123.56|123.5|123.56|123.5|123.5|123.42|36575
1638177120000|2021-11-29 09:12:00|123.6|123.52|123.7|123.64|123.78|123.66|123.6|123.52|21783
1638177130000|2021-11-29 09:12:10|123.68|123.6|123.62|123.48|123.68|123.62|123.62|123.46|5568
1638177140000|2021-11-29 09:12:20||123.5||123.5||123.5||123.48|0
1638177150000|2021-11-29 09:12:30|||||||||11560
1638177160000|2021-11-29 09:12:40|123.6|123.46|123.5|123.4|123.6|123.46|123.5|123.4|918
1638177170000|2021-11-29 09:12:50|123.54|123.42|123.74|123.64|123.82|123.68|123.54|123.42|12736
1638177180000|2021-11-29 09:13:00|123.72||123.72||123.74||123.7||9980
1638177190000|2021-11-29 09:13:10|123.76|123.66|124.02|123.9|124.04|123.92|123.76|123.66|5662
1638177200000|2021-11-29 09:13:20|124|123.88|123.96|123.84|124|123.88|123.96|123.84|34892
1638177220000|2021-11-29 09:13:40|124|123.86|123.8|123.66|124.02|123.86|123.8|123.64|25392
1638177230000|2021-11-29 09:13:50||123.64||123.68||123.68||123.64|24867
1638177240000|2021-11-29 09:14:00|123.74||123.72||123.8||123.72||0
1638177250000|2021-11-29 09:14:10|123.76|123.7|123.76|123.7|123.76|123.7|123.72|123.68|8490
1638177260000|2021-11-29 09:14:20|123.74|123.68|123.66|123.56|123.74|123.68|123.64|123.5|27530
1638177270000|2021-11-29 09:14:30|123.64|123.52|123.68|123.58|123.68|123.58|123.62|123.48|2357
1638177280000|2021-11-29 09:14:40|123.66|123.56|123.62|123.52|123.68|123.56|123.62|123.46|0
1638177290000|2021-11-29 09:14:50|123.66|123.54|123.66|123.6|123.68|123.6|123.62|123.52|8630
1638177300000|2021-11-29 09:15:00|123.68|123.62|123.74|123.64|123.94|123.78|123.68|123.62|5007
1638177310000|2021-11-29 09:15:10|123.78|123.66|123.84|123.72|123.86|123.72|123.74|123.64|11661
1638177320000|2021-11-29 09:15:20|123.82|123.74|123.82|123.74|123.82|123.74|123.82|123.74|1995
1638177330000|2021-11-29 09:15:30|123.8|123.72|123.78|123.74|123.86|123.74|123.72|123.68|10665
1638177340000|2021-11-29 09:15:40|123.84|123.76|123.84|123.74|123.88|123.76|123.78|123.74|4309
1638177350000|2021-11-29 09:15:50|123.82|123.82|123.72|123.6|123.82|123.82|123.72|123.6|9472
1638177360000|2021-11-29 09:16:00||123.58||123.62||123.62||123.58|1212
1638177370000|2021-11-29 09:16:10|123.7|123.58|123.68|123.6|123.7|123.6|123.68|123.56|352
1638177380000|2021-11-29 09:16:20|||||||||19293
1638177390000|2021-11-29 09:16:30|123.66|123.58|123.66|123.6|123.66|123.6|123.66|123.58|1201
1638177400000|2021-11-29 09:16:40|123.64|123.58|123.6|123.48|123.66|123.58|123.56|123.44|3853
1638177410000|2021-11-29 09:16:50|123.58|123.5|123.58|123.5|123.58|123.5|123.58|123.5|404
1638177420000|2021-11-29 09:17:00|123.62|123.52|123.62|123.52|123.62|123.52|123.58|123.5|9482
1638177430000|2021-11-29 09:17:10|123.6|123.5|123.62|123.52|123.62|123.52|123.6|123.5|0
1638177440000|2021-11-29 09:17:20|123.66|123.54|123.64|123.56|123.66|123.56|123.64|123.54|2330
1638177450000|2021-11-29 09:17:30|||||||||13091
1638177460000|2021-11-29 09:17:40|123.68|123.58|123.64|123.58|123.7|123.58|123.64|123.58|5150
1638177470000|2021-11-29 09:17:50|123.62|123.56|123.52|123.42|123.62|123.56|123.52|123.4|34968
1638177480000|2021-11-29 09:18:00|123.56|123.44|123.58|123.48|123.58|123.5|123.56|123.44|6471
1638177490000|2021-11-29 09:18:10|123.56|123.46|123.54|123.44|123.56|123.46|123.54|123.44|0
1638177500000|2021-11-29 09:18:20|123.56|123.46|123.56|123.5|123.56|123.52|123.56|123.46|7689
1638177510000|2021-11-29 09:18:30|123.54|123.46|123.54|123.44|123.54|123.46|123.54|123.44|2208
1638177520000|2021-11-29 09:18:40|123.52|123.42|123.5|123.4|123.52|123.42|123.5|123.4|6027
1638177530000|2021-11-29 09:18:50|123.46|123.38|123.44|123.36|123.46|123.38|123.44|123.36|770
1638177540000|2021-11-29 09:19:00|123.42|123.32|123.36|123.3|123.42|123.32|123.36|123.3|473
1638177550000|2021-11-29 09:19:10|123.4|123.32|123.48|123.36|123.48|123.36|123.4|123.3|7718
1638177560000|2021-11-29 09:19:20|123.5|123.38|123.5|123.4|123.5|123.4|123.5|123.38|1
1638177570000|2021-11-29 09:19:30|123.48|123.38|123.5|123.4|123.5|123.4|123.48|123.38|186
1638177580000|2021-11-29 09:19:40|||||||||12523
1638177590000|2021-11-29 09:19:50|123.44|123.42|123.58|123.44|123.58|123.44|123.44|123.42|6495
1638177600000|2021-11-29 09:20:00|123.56|123.42|123.56|123.46|123.56|123.48|123.54|123.42|43
1638177610000|2021-11-29 09:20:10|123.6|123.48|123.7|123.58|123.7|123.58|123.56|123.46|14373
1638177620000|2021-11-29 09:20:20|123.68|123.56|123.58|123.44|123.7|123.56|123.58|123.44|3879
1638177630000|2021-11-29 09:20:30|123.56|123.46|123.68|123.58|123.68|123.58|123.54|123.46|16130
1638177640000|2021-11-29 09:20:40|123.7|123.6|123.84|123.7|123.86|123.74|123.7|123.6|2952
1638177650000|2021-11-29 09:20:50|123.86|123.72|123.78|123.72|123.88|123.76|123.78|123.72|4008
1638177660000|2021-11-29 09:21:00|123.8|123.74|124.1|123.98|124.1|123.98|123.78|123.72|106209
1638177670000|2021-11-29 09:21:10|124.08|123.92|124.26|124.14|124.3|124.18|123.96|123.92|604312
1638177680000|2021-11-29 09:21:20|124.24|124.12|124.12|123.98|124.3|124.24|124.04|123.94|113553
1638177690000|2021-11-29 09:21:30|124.14|124.02|124.24|124.08|124.26|124.08|124.14|124.02|3746
1638177700000|2021-11-29 09:21:40|124.26|124.14|124.3|124.2|124.42|124.24|124.24|124.14|16690
1638177710000|2021-11-29 09:21:50|124.26|124.14|124.24|124.08|124.26|124.14|124.24|124.08|1728
1638177720000|2021-11-29 09:22:00||124.1||124.1||124.1||124.1|4
1638177730000|2021-11-29 09:22:10||124.08||124.1||124.1||124.08|2302
1638177740000|2021-11-29 09:22:20|124.22||124.22||124.22||124.22||3630
1638177750000|2021-11-29 09:22:30||124.08||124.08||124.08||124.08|1500
1638177760000|2021-11-29 09:22:40|124.26|124.1|124.24|124.18|124.26|124.18|124.24|124.1|16974
1638177770000|2021-11-29 09:22:50|||||||||1
1638177780000|2021-11-29 09:23:00|124.26|124.2|124.42|124.3|124.44|124.32|124.24|124.2|27917
1638177790000|2021-11-29 09:23:10|124.36|124.28|124.34|124.22|124.42|124.34|124.34|124.16|34164
1638177800000|2021-11-29 09:23:20|124.32|124.16|124.3|124.14|124.32|124.16|124.3|124.14|5803
1638177810000|2021-11-29 09:23:30|124.28||124.24||124.28||124.22||12710
1638177820000|2021-11-29 09:23:40|124.22|124.08|124.1|124.02|124.22|124.08|124.1|124.02|14111
1638177830000|2021-11-29 09:23:50|124.14|124.04|124.1|124.04|124.14|124.06|124.1|124.02|12581
1638177840000|2021-11-29 09:24:00|||||||||4003
1638177850000|2021-11-29 09:24:10|124.14|124.02|124.02|123.92|124.14|124.02|123.96|123.92|20767
1638177860000|2021-11-29 09:24:20|124.04|123.94|124.02|123.88|124.04|123.94|124.02|123.88|281
1638177870000|2021-11-29 09:24:30|124|123.92|124|123.94|124|123.94|124|123.92|2730
1638177880000|2021-11-29 09:24:40|124.04|123.96|124.14|124|124.2|124.04|124|123.94|37820
1638177890000|2021-11-29 09:24:50|124.18|124.02|124.12|124.04|124.2|124.06|124.12|124.02|1998
1638177900000|2021-11-29 09:25:00||124||124||124.04||124|2325
1638177910000|2021-11-29 09:25:10||124.04||124.04||124.04||124.04|10000
1638177920000|2021-11-29 09:25:20|124.16|124.06|124.26|124.12|124.28|124.12|124.12|124.04|24863
1638177930000|2021-11-29 09:25:30|124.24|124.08|124.02|123.9|124.24|124.1|124.02|123.9|12736
1638177940000|2021-11-29 09:25:40|124.04|123.92|124.08|123.98|124.1|123.98|124.02|123.92|11560
1638177960000|2021-11-29 09:26:00|124.06|123.94|123.78|123.66|124.06|123.94|123.78|123.66|28691
1638177970000|2021-11-29 09:26:10|123.76|123.64|123.7|123.56|123.76|123.64|123.7|123.54|14451
1638177980000|2021-11-29 09:26:20|123.68|123.54|123.7|123.64|123.78|123.64|123.66|123.54|18014
1638177990000|2021-11-29 09:26:30|123.74|123.66|123.72|123.64|123.74|123.68|123.7|123.64|23310
1638178000000|2021-11-29 09:26:40|123.76|123.62|123.66|123.56|123.76|123.62|123.66|123.56|30494
1638178010000|2021-11-29 09:26:50|123.64|123.54|123.6|123.46|123.64|123.54|123.54|123.4|26777
1638178020000|2021-11-29 09:27:00|123.62|123.5|123.6|123.5|123.64|123.56|123.6|123.5|18101
1638178030000|2021-11-29 09:27:10|123.62|123.52|123.54|123.46|123.64|123.52|123.52|123.4|55507
1638178040000|2021-11-29 09:27:20|123.56|123.48|123.56|123.46|123.58|123.5|123.54|123.46|4882
1638178050000|2021-11-29 09:27:30|123.54||123.52||123.54||123.52||0
1638178060000|2021-11-29 09:27:40|123.56|123.48|123.66|123.52|123.72|123.58|123.52|123.48|27636
1638178070000|2021-11-29 09:27:50|123.68|123.54|123.86|123.72|123.88|123.72|123.68|123.54|10263
1638178080000|2021-11-29 09:28:00|123.88||123.86||123.88||123.86||4643
1638178090000|2021-11-29 09:28:10|||||||||3800
1638178100000|2021-11-29 09:28:20|123.84|123.74|123.98|123.84|124.04|123.9|123.84|123.74|14741
1638178110000|2021-11-29 09:28:30||123.86||123.86||123.86||123.86|1597
1638178120000|2021-11-29 09:28:40|||||||||4807
1638178130000|2021-11-29 09:28:50|123.96|123.88|123.94|123.82|124.08|123.94|123.84|123.76|374808
1638178140000|2021-11-29 09:29:00|124|123.84|123.96|123.84|124.02|123.9|123.96|123.82|31695
1638178150000|2021-11-29 09:29:10|123.94|123.82|123.86|123.76|123.94|123.82|123.86|123.72|8459
1638178160000|2021-11-29 09:29:20|||||||||8023
1638178170000|2021-11-29 09:29:30|123.88|123.8|123.98|123.9|124.04|123.9|123.86|123.8|23588
1638178180000|2021-11-29 09:29:40|124.02|123.92|124.04|123.88|124.12|124|123.98|123.88|15373
1638178190000|2021-11-29 09:29:50|124|123.9|123.98|123.86|124|123.9|123.98|123.86|150
1638178200000|2021-11-29 09:30:00|123.96|123.82|123.94|123.8|123.96|123.82|123.94|123.8|12068
1638178210000|2021-11-29 09:30:10|||||||||10000
1638178220000|2021-11-29 09:30:20|123.88|123.78|123.82|123.74|123.88|123.78|123.82|123.7|12745
1638178230000|2021-11-29 09:30:30|123.78|123.76|123.84|123.74|123.84|123.78|123.78|123.74|16786
1638178240000|2021-11-29 09:30:40|123.82|123.76|123.94|123.82|123.96|123.84|123.82|123.76|19695
1638178250000|2021-11-29 09:30:50|123.96|123.84|124.06|123.94|124.1|123.96|123.96|123.84|23735
1638178260000|2021-11-29 09:31:00|124.08|123.96|124.14|124.02|124.18|124.08|124.04|123.94|20617
1638178270000|2021-11-29 09:31:10|124.18|124.1|124.22|124.1|124.28|124.18|124.14|124.02|74927
1638178280000|2021-11-29 09:31:20|124.26|124.18|124.54|124.4|124.56|124.4|124.26|124.14|21257
1638178290000|2021-11-29 09:31:30|124.52|124.34|124.56|124.42|124.56|124.42|124.48|124.3|30207
1638178300000|2021-11-29 09:31:40|124.54|124.4|124.56|124.42|124.56|124.46|124.5|124.4|22704
1638178310000|2021-11-29 09:31:50|124.54|124.38|124.46|124.38|124.6|124.44|124.42|124.34|78369
1638178320000|2021-11-29 09:32:00|124.48|124.36|124.46|124.38|124.5|124.38|124.44|124.36|4462
1638178330000|2021-11-29 09:32:10|124.5|124.36|124.26|124.14|124.5|124.36|124.24|124.1|19930
1638178340000|2021-11-29 09:32:20|124.28|124.18|124.38|124.24|124.4|124.24|124.26|124.18|27532
1638178350000|2021-11-29 09:32:30|124.4|124.26|124.42|124.34|124.5|124.34|124.4|124.26|21901
1638178360000|2021-11-29 09:32:40|124.46|124.32|124.46|124.34|124.48|124.34|124.42|124.32|5902
1638178370000|2021-11-29 09:32:50|124.44|124.32|124.44|124.34|124.44|124.34|124.42|124.32|0
1638178380000|2021-11-29 09:33:00|124.42|124.32|124.42|124.32|124.42|124.32|124.42|124.32|10491
1638178390000|2021-11-29 09:33:10|124.44|124.34|124.34|124.24|124.58|124.44|124.34|124.18|237407
1638178400000|2021-11-29 09:33:20|124.36|124.22|123.6|123.46|124.38|124.22|123.6|123.44|115710
1638178410000|2021-11-29 09:33:30|123.62|123.48|123.86|123.74|123.9|123.74|123.6|123.48|82618
1638178420000|2021-11-29 09:33:40|123.84|123.68|123.98|123.88|124|123.88|123.78|123.66|37243
1638178430000|2021-11-29 09:33:50|124.04|123.92|124.02|123.92|124.14|123.94|123.98|123.86|21121
1638178440000|2021-11-29 09:34:00|124.06|123.96|124|123.9|124.18|124.04|123.88|123.76|47803
1638178450000|2021-11-29 09:34:10|124.06|123.92|124|123.86|124.08|123.94|123.96|123.8|25814
1638178460000|2021-11-29 09:34:20|123.98|123.84|123.92|123.74|123.98|123.84|123.92|123.74|9631
1638178470000|2021-11-29 09:34:30|123.9|123.72|123.72|123.62|123.9|123.72|123.72|123.56|0
1638178480000|2021-11-29 09:34:40|123.76|123.64|123.8|123.7|123.98|123.8|123.72|123.64|39441
1638178490000|2021-11-29 09:34:50|123.78||123.78||123.78||123.78||0
1638178500000|2021-11-29 09:35:00|123.76|123.68|123.68|123.52|123.76|123.68|123.68|123.52|7802
1638178510000|2021-11-29 09:35:10|123.74|123.54|123.74|123.58|123.76|123.58|123.66|123.52|22087
1638178520000|2021-11-29 09:35:20|123.72|123.56|123.56|123.48|123.72|123.6|123.54|123.44|55294
1638178530000|2021-11-29 09:35:30||123.44||123.44||123.44||123.42|217
1638178540000|2021-11-29 09:35:40|123.54|123.42|123.48|123.4|123.58|123.42|123.44|123.3|29182
1638178550000|2021-11-29 09:35:50|123.5|123.42|123.58|123.44|123.66|123.48|123.5|123.42|44629
1638178560000|2021-11-29 09:36:00|123.5|123.42|123.44|123.32|123.5|123.42|123.4|123.3|32947
1638178570000|2021-11-29 09:36:10|123.42|123.36|123.42|123.36|123.46|123.36|123.42|123.36|63311
1638178580000|2021-11-29 09:36:20|||||||||1250
1638178590000|2021-11-29 09:36:30|123.48|123.38|123.6|123.46|123.66|123.46|123.46|123.36|31166
1638178600000|2021-11-29 09:36:40|123.5|123.44|123.58|123.44|123.62|123.44|123.48|123.38|35235
1638178610000|2021-11-29 09:36:50|123.62|123.46|123.64|123.48|123.7|123.58|123.6|123.46|4370
1638178620000|2021-11-29 09:37:00|123.66|123.5|123.58|123.48|123.7|123.52|123.5|123.42|42049
1638178630000|2021-11-29 09:37:10|123.5|123.44|123.6|123.48|123.7|123.56|123.5|123.42|102545
1638178640000|2021-11-29 09:37:20|123.62|123.5|123.48|123.36|123.66|123.54|123.48|123.36|6885
1638178650000|2021-11-29 09:37:30|123.5|123.38|123.54|123.4|123.58|123.48|123.48|123.36|35090
1638178660000|2021-11-29 09:37:40|123.58|123.42|123.52|123.44|123.64|123.5|123.5|123.42|46241
1638178670000|2021-11-29 09:37:50|123.5|123.42|123.46|123.38|123.5|123.42|123.44|123.36|14367
1638178680000|2021-11-29 09:38:00|123.48|123.36|123.48|123.4|123.6|123.46|123.48|123.36|22499
1638178690000|2021-11-29 09:38:10|123.5|123.42|123.5|123.4|123.5|123.42|123.5|123.4|11407
1638178700000|2021-11-29 09:38:20|123.54|123.42|123.7|123.56|123.74|123.56|123.5|123.42|34249
1638178710000|2021-11-29 09:38:30|123.68|123.58|123.52|123.4|123.7|123.58|123.52|123.4|9203
1638178720000|2021-11-29 09:38:40||123.5||123.42||123.5||123.4|2300
1638178730000|2021-11-29 09:38:50|123.5|123.4|123.5|123.4|123.5|123.4|123.5|123.4|12072
1638178740000|2021-11-29 09:39:00||123.42||123.42||123.42||123.4|3122
1638178750000|2021-11-29 09:39:10|123.54|123.4|123.58|123.48|123.64|123.5|123.48|123.4|17617
1638178760000|2021-11-29 09:39:20|123.62|123.5|123.72|123.6|123.72|123.6|123.58|123.48|10593
1638178770000|2021-11-29 09:39:30|123.7||123.68||123.72||123.68||4022
1638178780000|2021-11-29 09:39:40|123.66|123.56|123.66|123.56|123.68|123.56|123.64|123.54|1096
1638178790000|2021-11-29 09:39:50|123.64|123.54|123.78|123.64|123.8|123.64|123.64|123.52|0
1638178800000|2021-11-29 09:40:00|123.8|123.66|123.64|123.54|123.8|123.68|123.64|123.54|13794
1638178810000|2021-11-29 09:40:10||123.56||123.54||123.56||123.54|0
1638178820000|2021-11-29 09:40:20|123.7|123.56|123.78|123.66|123.78|123.66|123.7|123.56|4310
1638178840000|2021-11-29 09:40:40|123.8|123.68|123.98|123.84|123.98|123.84|123.8|123.68|12193
1638178850000|2021-11-29 09:40:50|124|123.86|124.04|123.92|124.04|123.92|124|123.86|4000
1638178860000|2021-11-29 09:41:00|124.02|123.88|124.04|123.92|124.04|123.92|124|123.86|145
1638178870000|2021-11-29 09:41:10|124.02||124.02||124.02||124.02||60
1638178880000|2021-11-29 09:41:20|124.04|123.94|124|123.92|124.18|124.02|123.98|123.9|316528
1638178890000|2021-11-29 09:41:30|124.04|123.94|124.28|124.14|124.34|124.18|124.04|123.94|35215
1638178900000|2021-11-29 09:41:40|124.26|124.12|124.22|124.1|124.32|124.18|124.14|124.06|296002
1638178910000|2021-11-29 09:41:50|124.2|124.12|124.04|123.92|124.2|124.12|124.04|123.9|10983
1638178920000|2021-11-29 09:42:00|124.06|123.94|124.2|124.04|124.22|124.04|124.06|123.94|4286
1638178930000|2021-11-29 09:42:10|124.18|124.02|124.14|124.02|124.18|124.02|124.14|124|10533
1638178940000|2021-11-29 09:42:20|124.12|124|124.1|124|124.12|124|124.1|123.92|0
1638178950000|2021-11-29 09:42:30|124.12|124.02|124.02|123.92|124.22|124.08|124.02|123.92|11505
1638178960000|2021-11-29 09:42:40|124.06|123.94|124.1|123.94|124.1|124|124.02|123.92|2534
1638178970000|2021-11-29 09:42:50|124.08|124|124.08|123.94|124.08|124|124.08|123.92|5505
1638178980000|2021-11-29 09:43:00|124.06|123.92|124.06|123.94|124.06|123.94|124.06|123.88|0
1638178990000|2021-11-29 09:43:10|124.02|123.92|123.84|123.68|124.02|123.92|123.84|123.68|15206
1638179000000|2021-11-29 09:43:20|123.82|123.66|123.62|123.5|123.82|123.66|123.62|123.5|8042
1638179010000|2021-11-29 09:43:30|123.6|123.46|123.44|123.36|123.6|123.46|123.44|123.36|30869
1638179020000|2021-11-29 09:43:40|123.48|123.38|123.54|123.38|123.54|123.38|123.44|123.36|9860
1638179030000|2021-11-29 09:43:50|||||||||1602
1638179040000|2021-11-29 09:44:00|123.52|123.4|123.54|123.42|123.58|123.42|123.52|123.4|2305
1638179050000|2021-11-29 09:44:10|123.58||123.54||123.58||123.54||2271
1638179070000|2021-11-29 09:44:30|123.58|123.46|123.96|123.84|123.98|123.84|123.58|123.46|46610
1638179080000|2021-11-29 09:44:40|123.98|123.86|123.7|123.6|124.22|124.16|123.7|123.5|237902
1638179090000|2021-11-29 09:44:50|123.72|123.62|123.76|123.62|123.78|123.62|123.72|123.62|9048
1638179100000|2021-11-29 09:45:00|123.78|123.64|123.94|123.8|123.98|123.8|123.78|123.64|22222
1638179110000|2021-11-29 09:45:10|123.92|123.74|123.9|123.72|123.92|123.74|123.9|123.72|5475
1638179120000|2021-11-29 09:45:20|123.88|123.74|124.16|124|124.2|124.18|123.72|123.64|570971
1638179130000|2021-11-29 09:45:30|124.18|124.02|124|123.86|124.18|124.06|124|123.84|10866
1638179140000|2021-11-29 09:45:40|||||||||1950
1638179150000|2021-11-29 09:45:50|||||||||1998
1638179160000|2021-11-29 09:46:00|123.98|123.82|124.12|124.04|124.22|124.06|123.9|123.74|43304
1638179170000|2021-11-29 09:46:10||123.98||123.96||123.98||123.94|440
1638179180000|2021-11-29 09:46:20|||||||||7739
1638179190000|2021-11-29 09:46:30||123.98||123.98||124||123.96|2922
1638179200000|2021-11-29 09:46:40|124.06|123.96|124.04|123.9|124.06|123.96|124.04|123.86|1951
1638179210000|2021-11-29 09:46:50||123.88||123.9||123.9||123.88|10000
1638179230000|2021-11-29 09:47:10|124.06|123.92|124.22|124.08|124.46|124.44|124.06|123.92|284252
1638179240000|2021-11-29 09:47:20|124.16|124.04|124.06|123.96|124.16|124.12|124.02|123.9|28120
1638179250000|2021-11-29 09:47:30|124.04|124|124.14|124.04|124.26|124.1|124|123.92|23871
1638179260000|2021-11-29 09:47:40|124.12|124|124.1|123.98|124.14|124.04|124.1|123.98|10227
1638179270000|2021-11-29 09:47:50|124.12|124|124.1|123.98|124.12|124.04|124.1|123.98|3829
1638179290000|2021-11-29 09:48:10|124.08|124|124.06|123.94|124.08|124|124|123.9|27202
1638179300000|2021-11-29 09:48:20|124.04|123.9|124.04|123.9|124.04|123.9|124.04|123.9|921
1638179310000|2021-11-29 09:48:30||123.92||123.9||123.92||123.9|0
1638179320000|2021-11-29 09:48:40|124.02|124|124|123.92|124.02|124|123.98|123.9|7164
1638179330000|2021-11-29 09:48:50|124.02|123.94|124.04|123.98|124.06|124.02|124|123.92|11575
1638179340000|2021-11-29 09:49:00|124.02|124|124.02|123.92|124.02|124|124.02|123.92|293
1638179350000|2021-11-29 09:49:10|||||||||5000
1638179370000|2021-11-29 09:49:30|124|123.9|123.98|123.86|124|123.9|123.82|123.68|23171
1638179380000|2021-11-29 09:49:40|124|123.92|124|123.9|124|123.96|123.98|123.86|1850
1638179390000|2021-11-29 09:49:50|124.02|123.98|124|123.9|124.02|123.98|124|123.9|22508
1638179400000|2021-11-29 09:50:00|123.98||124||124||123.96||6194
1638179410000|2021-11-29 09:50:10|124.04|123.92|124.02|123.92|124.18|124|124|123.9|22932
1638179420000|2021-11-29 09:50:20||123.9||123.92||123.92||123.9|0
1638179430000|2021-11-29 09:50:30|||||||||4500
1638179440000|2021-11-29 09:50:40|||||||||2592
1638179450000|2021-11-29 09:50:50|||||||||4006
1638179460000|2021-11-29 09:51:00|124||124||124||124||211
1638179470000|2021-11-29 09:51:10|123.96|123.9|124.2|124.04|124.22|124.04|123.94|123.82|21865
1638179480000|2021-11-29 09:51:20|124.16|124.08|124.32|124.16|124.34|124.18|124.16|124.08|2368
1638179490000|2021-11-29 09:51:30|124.3|124.18|124.16|124.02|124.3|124.18|124.16|124|23705
1638179500000|2021-11-29 09:51:40|124.14|124|124.1|124|124.14|124.08|124.1|124|6299
1638179510000|2021-11-29 09:51:50|124.06|123.96|123.92|123.78|124.06|123.96|123.92|123.74|8633
1638179520000|2021-11-29 09:52:00|123.96|123.8|123.88|123.76|123.96|123.8|123.86|123.74|1010
1638179530000|2021-11-29 09:52:10|123.84|123.74|123.84|123.76|123.94|123.82|123.78|123.68|87086
1638179540000|2021-11-29 09:52:20|123.9|123.72|123.98|123.84|124|123.88|123.84|123.72|20820
1638179550000|2021-11-29 09:52:30|123.94|123.82|123.84|123.72|123.94|123.82|123.84|123.72|5933
1638179560000|2021-11-29 09:52:40|123.82|123.68|123.8|123.7|123.82|123.7|123.76|123.68|17855
1638179580000|2021-11-29 09:53:00|123.78|123.68|123.8|123.7|123.8|123.7|123.78|123.68|7789
1638179590000|2021-11-29 09:53:10|123.78|123.68|123.86|123.74|123.9|123.74|123.78|123.68|12015
1638179600000|2021-11-29 09:53:20|123.88||123.84||123.88||123.84||9000
1638179610000|2021-11-29 09:53:30|123.88|123.76|123.84|123.74|123.9|123.78|123.84|123.74|6754
1638179620000|2021-11-29 09:53:40|123.82|123.76|123.84|123.76|123.9|123.8|123.8|123.76|17240
1638179630000|2021-11-29 09:53:50|123.88|123.78|123.9|123.82|124|123.92|123.88|123.76|14641
1638179640000|2021-11-29 09:54:00|123.94|123.84|123.9|123.8|123.98|123.84|123.88|123.8|2000
1638179650000|2021-11-29 09:54:10|123.92|123.82|123.9|123.8|123.94|123.82|123.88|123.8|0
1638179660000|2021-11-29 09:54:20|123.88||123.88||123.9||123.86||4
1638179670000|2021-11-29 09:54:30|||||||||1070
1638179680000|2021-11-29 09:54:40|123.9||123.9||123.9||123.9||10
1638179690000|2021-11-29 09:54:50|123.88||123.88||123.88||123.88||0
1638179700000|2021-11-29 09:55:00|123.9|123.82|123.98|123.86|124|123.86|123.9|123.82|5255
1638179710000|2021-11-29 09:55:10|124|123.88|124|123.9|124|123.9|124|123.88|100
1638179720000|2021-11-29 09:55:20|123.98|123.88|123.96|123.86|123.98|123.88|123.94|123.84|11894
1638179730000|2021-11-29 09:55:30|||||||||1605
1638179740000|2021-11-29 09:55:40|124|123.88|123.98|123.86|124|123.88|123.98|123.86|16040
1638179750000|2021-11-29 09:55:50|124|123.88|123.98|123.86|124|123.88|123.98|123.84|1682
1638179760000|2021-11-29 09:56:00||123.84||123.86||123.86||123.84|0
1638179770000|2021-11-29 09:56:10|124|123.88|123.98|123.9|124|123.9|123.98|123.88|1085
1638179780000|2021-11-29 09:56:20|124|123.94|123.8|123.68|124|123.94|123.8|123.66|3704
1638179790000|2021-11-29 09:56:30|123.78|123.66|123.76|123.64|123.78|123.66|123.76|123.64|1675
1638179800000|2021-11-29 09:56:40|123.74|123.66|123.78|123.68|123.8|123.68|123.74|123.64|3758
1638179810000|2021-11-29 09:56:50|123.76|123.64|123.7|123.64|123.76|123.7|123.68|123.58|89642
1638179820000|2021-11-29 09:57:00|123.68|123.58|123.68|123.58|123.74|123.64|123.68|123.56|3519
1638179830000|2021-11-29 09:57:10|123.66|123.56|123.58|123.5|123.66|123.56|123.58|123.48|26756
1638179840000|2021-11-29 09:57:20|123.56|123.48|123.52|123.4|123.56|123.48|123.52|123.4|8927
1638179850000|2021-11-29 09:57:30|123.5|123.42|123.48|123.4|123.5|123.42|123.48|123.4|30
1638179860000|2021-11-29 09:57:40|123.54|123.42|123.58|123.46|123.6|123.46|123.54|123.42|8143
1638179870000|2021-11-29 09:57:50|123.6|123.48|123.62|123.5|123.62|123.5|123.6|123.48|5328
1638179880000|2021-11-29 09:58:00|123.64|123.52|123.64|123.54|123.66|123.54|123.64|123.52|100
1638179890000|2021-11-29 09:58:10|123.66|123.56|123.6|123.52|123.66|123.58|123.6|123.5|6349
1638179900000|2021-11-29 09:58:20|123.58|123.5|123.64|123.52|123.68|123.52|123.56|123.42|20134
1638179910000|2021-11-29 09:58:30|123.62|123.54|123.64|123.58|123.64|123.58|123.62|123.54|0
1638179920000|2021-11-29 09:58:40|123.68|123.56|123.68|123.58|123.68|123.6|123.66|123.56|258
1638179930000|2021-11-29 09:58:50|||||||||16748
1638179940000|2021-11-29 09:59:00|123.66|123.54|123.56|123.46|123.66|123.54|123.54|123.42|14441
1638179950000|2021-11-29 09:59:10|123.54|123.48|123.42|123.32|123.54|123.48|123.4|123.3|14851
1638179960000|2021-11-29 09:59:20|123.4|123.28|123.4|123.3|123.4|123.32|123.4|123.28|0
1638179970000|2021-11-29 09:59:30|123.38|123.26|123.44|123.32|123.5|123.36|123.26|123.2|47166
1638179980000|2021-11-29 09:59:40|123.46|123.36|123.34|123.16|123.5|123.38|123.26|123.12|40165
1638179990000|2021-11-29 09:59:50|123.32|123.18|123.18|123.06|123.32|123.2|123.18|123.04|10298
1638180000000|2021-11-29 10:00:00|123.2|123.08|123.22|123.1|123.3|123.14|123.2|123.06|10114
1638180010000|2021-11-29 10:00:10|123.24|123.12|123.22|123.12|123.26|123.12|123.22|123.12|1622
1638180020000|2021-11-29 10:00:20|123.24|123.14|123.36|123.24|123.36|123.24|123.24|123.14|12489
1638180040000|2021-11-29 10:00:40|123.38|123.26|123.42|123.3|123.46|123.32|123.3|123.22|323730
1638180060000|2021-11-29 10:01:00|||||||||3603
1638180070000|2021-11-29 10:01:10|||||||||11981
1638180080000|2021-11-29 10:01:20|123.4||123.4||123.4||123.4||250
1638180090000|2021-11-29 10:01:30|123.42|123.32|123.64|123.5|123.64|123.5|123.42|123.32|11217
1638180100000|2021-11-29 10:01:40|123.62||123.64||123.64||123.6||152
1638180110000|2021-11-29 10:01:50|123.66|123.52|123.78|123.68|123.8|123.72|123.64|123.5|111953
1638180120000|2021-11-29 10:02:00|123.8|123.7|123.78|123.68|123.8|123.7|123.78|123.68|3
1638180130000|2021-11-29 10:02:10|123.8|123.7|123.82|123.74|123.84|123.74|123.8|123.7|0
1638180140000|2021-11-29 10:02:20|123.8|123.7|123.78|123.68|123.8|123.7|123.78|123.68|7
1638180160000|2021-11-29 10:02:40|||||||||4483
1638180170000|2021-11-29 10:02:50|123.8|123.72|124.04|123.94|124.08|124.02|123.8|123.72|201129
1638180180000|2021-11-29 10:03:00|124.02|123.92|123.98|123.92|124.02|123.92|123.98|123.92|6412
1638180190000|2021-11-29 10:03:10|123.94|123.9|123.92|123.82|123.98|123.92|123.92|123.82|17046
1638180200000|2021-11-29 10:03:20|123.94|123.84|123.92|123.82|123.94|123.84|123.92|123.82|401
1638180220000|2021-11-29 10:03:40|||||||||150
1638180230000|2021-11-29 10:03:50|123.9|123.8|123.88|123.76|123.9|123.8|123.88|123.76|5152
1638180240000|2021-11-29 10:04:00|123.9|123.78|123.9|123.76|123.92|123.78|123.9|123.76|6757
1638180250000|2021-11-29 10:04:10||123.78||123.78||123.78||123.78|32
1638180270000|2021-11-29 10:04:30|123.92|123.8|123.98|123.86|124|123.86|123.92|123.8|13189
1638180280000|2021-11-29 10:04:40|||||||||793
1638180290000|2021-11-29 10:04:50|123.96|123.82|124.06|123.96|124.06|123.96|123.92|123.82|4887
1638180300000|2021-11-29 10:05:00|124.04|123.94|123.72|123.6|124.06|123.94|123.72|123.58|42394
1638180310000|2021-11-29 10:05:10|123.7|123.54|123.58|123.48|123.7|123.54|123.58|123.46|1795
1638180320000|2021-11-29 10:05:20|123.6|123.5|123.66|123.56|123.68|123.56|123.6|123.5|4179
1638180330000|2021-11-29 10:05:30|123.64|123.52|123.72|123.58|123.72|123.58|123.62|123.52|8037
1638180350000|2021-11-29 10:05:50||123.6||123.62||123.62||123.6|20
1638180360000|2021-11-29 10:06:00|123.7|123.6|123.68|123.58|123.7|123.6|123.68|123.56|21873
1638180370000|2021-11-29 10:06:10|123.7|123.68|123.8|123.7|123.8|123.7|123.7|123.68|3530
1638180390000|2021-11-29 10:06:30|123.78|123.68|123.78|123.7|123.78|123.7|123.78|123.68|12214
1638180410000|2021-11-29 10:06:50|123.76|123.68|123.64|123.56|123.76|123.68|123.64|123.56|24768
1638180420000|2021-11-29 10:07:00|123.62|123.54|123.54|123.44|123.62|123.54|123.54|123.44|12373
1638180430000|2021-11-29 10:07:10|123.52|123.46|123.5|123.44|123.52|123.46|123.5|123.44|351
1638180440000|2021-11-29 10:07:20|123.48|123.4|123.46|123.4|123.48|123.4|123.46|123.4|11196
1638180450000|2021-11-29 10:07:30|123.44|123.36|123.54|123.44|123.54|123.44|123.42|123.36|7435
1638180460000|2021-11-29 10:07:40|123.52|123.42|123.52|123.4|123.54|123.42|123.52|123.38|3299
1638180470000|2021-11-29 10:07:50|123.54|123.42|123.6|123.48|123.6|123.48|123.54|123.42|3845
1638180480000|2021-11-29 10:08:00|123.62|123.5|123.58|123.48|123.62|123.52|123.56|123.44|800
1638180490000|2021-11-29 10:08:10|123.54|123.46|123.52|123.42|123.54|123.46|123.44|123.36|29731
1638180500000|2021-11-29 10:08:20|123.5|123.38|123.4|123.32|123.5|123.42|123.4|123.32|2505
1638180510000|2021-11-29 10:08:30|123.38|123.34|123.5|123.38|123.5|123.38|123.38|123.34|1335
1638180520000|2021-11-29 10:08:40|123.52|123.4|123.52|123.42|123.56|123.42|123.52|123.4|0
1638180530000|2021-11-29 10:08:50|123.54||123.54||123.54||123.54||0
1638180540000|2021-11-29 10:09:00|123.52||123.54||123.54||123.52||0
1638180550000|2021-11-29 10:09:10|123.52||123.52||123.52||123.52||0
1638180560000|2021-11-29 10:09:20|123.54|123.38|123.46|123.38|123.54|123.4|123.46|123.34|0
1638180570000|2021-11-29 10:09:30||123.34||123.38||123.38||123.34|8653
1638180580000|2021-11-29 10:09:40|123.48|123.4|123.52|123.42|123.54|123.42|123.48|123.4|4846
1638180590000|2021-11-29 10:09:50|||||||||795
1638180600000|2021-11-29 10:10:00|123.5|123.4|123.52|123.44|123.52|123.44|123.5|123.38|8288
1638180610000|2021-11-29 10:10:10|||||||||15566
1638180620000|2021-11-29 10:10:20|123.5|123.42|123.52|123.44|123.52|123.44|123.5|123.4|120
1638180630000|2021-11-29 10:10:30||123.46||123.46||123.48||123.44|468
1638180640000|2021-11-29 10:10:40||123.44||123.44||123.44||123.42|191
1638180660000|2021-11-29 10:11:00|123.5|123.42|123.38|123.24|123.5|123.46|123.38|123.24|10018
1638180670000|2021-11-29 10:11:10||123.26||123.26||123.26||123.26|0
1638180680000|2021-11-29 10:11:20|123.36|123.24|123.36|123.24|123.36|123.24|123.36|123.24|12
1638180690000|2021-11-29 10:11:30|123.38|123.26|123.46|123.38|123.5|123.38|123.36|123.26|11616
1638180700000|2021-11-29 10:11:40|123.44|123.36|123.44|123.34|123.44|123.36|123.44|123.34|4020
1638180710000|2021-11-29 10:11:50|123.42|123.32|123.4|123.3|123.42|123.32|123.4|123.28|0
1638180720000|2021-11-29 10:12:00|123.42|123.32|123.58|123.46|123.62|123.5|123.42|123.32|10530
1638180730000|2021-11-29 10:12:10|123.56|123.44|123.5|123.38|123.56|123.44|123.5|123.38|72
1638180740000|2021-11-29 10:12:20|123.48|123.36|123.46|123.36|123.48|123.36|123.46|123.34|2
1638180750000|2021-11-29 10:12:30||123.34||123.36||123.36||123.34|0
1638180760000|2021-11-29 10:12:40|123.48|123.38|123.74|123.64|123.76|123.64|123.48|123.38|7517
1638180780000|2021-11-29 10:13:00|123.72|123.62|123.7|123.6|123.72|123.62|123.7|123.6|1173
1638180790000|2021-11-29 10:13:10|||||||||2750
1638180800000|2021-11-29 10:13:20|||||||||10533
1638180820000|2021-11-29 10:13:40|123.72|123.62|123.8|123.7|123.8|123.72|123.72|123.62|11932
1638180830000|2021-11-29 10:13:50|123.78|123.68|123.68|123.58|123.8|123.7|123.64|123.56|19971
1638180840000|2021-11-29 10:14:00|123.7|123.62|123.74|123.66|123.76|123.68|123.7|123.6|0
1638180850000|2021-11-29 10:14:10|123.72|123.68|123.7|123.66|123.72|123.68|123.7|123.66|4218
1638180860000|2021-11-29 10:14:20|123.68|123.6|123.66|123.56|123.68|123.6|123.64|123.52|8100
1638180870000|2021-11-29 10:14:30|123.68|123.54|123.66|123.54|123.68|123.56|123.62|123.5|240
1638180880000|2021-11-29 10:14:40||123.52||123.54||123.54||123.52|1378
1638180890000|2021-11-29 10:14:50|123.68|123.56|123.68|123.56|123.7|123.56|123.68|123.54|4100
1638180900000|2021-11-29 10:15:00|123.64|123.54|123.54|123.44|123.68|123.56|123.52|123.42|2037
1638180910000|2021-11-29 10:15:10|123.52|123.42|123.58|123.46|123.64|123.52|123.48|123.36|3210
1638180920000|2021-11-29 10:15:20|123.56|123.48|123.52|123.46|123.56|123.48|123.5|123.38|0
1638180930000|2021-11-29 10:15:30|123.56|123.48|123.6|123.52|123.62|123.52|123.56|123.46|9243
1638180940000|2021-11-29 10:15:40|123.62|123.5|123.56|123.46|123.62|123.5|123.54|123.42|89
1638180950000|2021-11-29 10:15:50|123.58|123.44|123.6|123.5|123.62|123.54|123.58|123.44|0
1638180960000|2021-11-29 10:16:00|123.58|123.46|123.54|123.44|123.6|123.46|123.5|123.38|838
1638180970000|2021-11-29 10:16:10|123.52|123.42|123.54|123.42|123.56|123.44|123.52|123.4|0
1638180980000|2021-11-29 10:16:20|123.52|123.44|123.52|123.42|123.54|123.44|123.52|123.4|1500
1638180990000|2021-11-29 10:16:30|123.54|123.44|123.62|123.52|123.62|123.52|123.54|123.44|0
1638181000000|2021-11-29 10:16:40|123.6|123.5|123.6|123.52|123.6|123.52|123.56|123.44|772
1638181010000|2021-11-29 10:16:50|123.58|123.5|123.54|123.44|123.58|123.5|123.54|123.42|100
1638181020000|2021-11-29 10:17:00|123.56|123.42|123.52|123.42|123.56|123.42|123.52|123.42|400
1638181030000|2021-11-29 10:17:10|123.5|123.4|123.52|123.4|123.54|123.44|123.44|123.38|8850
1638181040000|2021-11-29 10:17:20|123.54|123.48|123.56|123.44|123.56|123.48|123.52|123.4|4378
1638181050000|2021-11-29 10:17:30|123.58|123.46|123.56|123.46|123.58|123.48|123.56|123.44|0
1638181060000|2021-11-29 10:17:40|123.58|123.44|123.54|123.44|123.58|123.44|123.54|123.42|0
1638181070000|2021-11-29 10:17:50|123.52|123.48|123.54|123.44|123.54|123.48|123.52|123.44|1613
1638181080000|2021-11-29 10:18:00|123.56|123.46|123.54|123.46|123.58|123.46|123.54|123.46|0
1638181090000|2021-11-29 10:18:10|123.56|123.56|123.58|123.48|123.6|123.56|123.54|123.46|26957
1638181100000|2021-11-29 10:18:20|123.6|123.52|123.64|123.54|123.64|123.54|123.6|123.52|0
1638181120000|2021-11-29 10:18:40|||||||||2022
1638181130000|2021-11-29 10:18:50|||||||||3644
1638181140000|2021-11-29 10:19:00|123.66|123.56|123.68|123.56|123.74|123.62|123.64|123.54|1663
1638181150000|2021-11-29 10:19:10|123.66|123.54|123.7|123.6|123.72|123.6|123.64|123.54|1227
1638181160000|2021-11-29 10:19:20|123.72|123.64|123.78|123.68|123.8|123.68|123.72|123.64|3561
1638181170000|2021-11-29 10:19:30|123.76||123.76||123.76||123.76||0
1638181180000|2021-11-29 10:19:40|123.74|123.66|123.76|123.68|123.78|123.68|123.74|123.66|439
1638181190000|2021-11-29 10:19:50|123.7|123.64|123.66|123.51|123.7|123.64|123.64|123.51|2039
1638181200000|2021-11-29 10:20:00|123.71|123.56|123.66|123.49|123.71|123.56|123.66|123.49|0
1638181210000|2021-11-29 10:20:10|123.71|123.51|123.6|123.45|123.71|123.56|123.6|123.45|1425
1638181220000|2021-11-29 10:20:20|123.65|123.5|123.62|123.47|123.67|123.52|123.62|123.47|752
1638181230000|2021-11-29 10:20:30|123.67|123.52|123.67|123.52|123.67|123.52|123.62|123.47|0
1638181240000|2021-11-29 10:20:40|123.62|123.47|123.78|123.63|123.78|123.64|123.62|123.47|529
1638181250000|2021-11-29 10:20:50|123.83|123.68|123.89|123.74|123.89|123.74|123.8|123.67|1786
1638181270000|2021-11-29 10:21:10|123.84|123.69|123.93|123.78|123.95|123.8|123.84|123.69|1748
1638181280000|2021-11-29 10:21:20|123.88|123.73|123.94|123.79|124.03|123.86|123.88|123.73|1562
1638181290000|2021-11-29 10:21:30|123.99|123.84|123.92|123.79|124.01|123.84|123.92|123.79|0
1638181310000|2021-11-29 10:21:50|123.97|123.84|124.01|123.86|124.03|123.88|123.92|123.79|0
1638181320000|2021-11-29 10:22:00|123.96|123.81|123.96|123.79|123.97|123.84|123.92|123.79|0
1638181330000|2021-11-29 10:22:10|123.94|123.84|124|123.85|124.05|123.9|123.94|123.79|0
1638181340000|2021-11-29 10:22:20|124.01|123.86|124.11|123.98|124.11|123.98|123.96|123.81|1940
1638181350000|2021-11-29 10:22:30|124.08|123.95|124|123.87|124.13|124.02|124|123.87|4162
1638181360000|2021-11-29 10:22:40|124.01|123.86|124|123.87|124.05|123.92|123.96|123.81|3362
1638181370000|2021-11-29 10:22:50|124.05|123.92|124.11|123.98|124.17|124.02|124.05|123.89|6603
1638181380000|2021-11-29 10:23:00|124.06|123.93|124.04|123.91|124.11|123.96|124.04|123.87|0
1638181390000|2021-11-29 10:23:10|124.02|124.02|124.12|124.01|124.17|124.02|124.02|124.01|1500
1638181400000|2021-11-29 10:23:20|124.23|124.08|124.19|124.04|124.23|124.08|124.14|123.99|552
1638181410000|2021-11-29 10:23:30|124.14|124.06|124.14|124.01|124.14|124.06|124.14|124.01|0
1638181420000|2021-11-29 10:23:40|124.19|124.06|124.2|124.03|124.25|124.08|124.14|124.01|903
1638181430000|2021-11-29 10:23:50|124.26|124.09|124.27|124.16|124.31|124.16|124.22|124.09|2040
1638181440000|2021-11-29 10:24:00|124.16|124.01|124.17|124|124.21|124.06|124.12|123.95|3009
1638181450000|2021-11-29 10:24:10|124.12|123.97|124.12|123.97|124.17|124.02|124.12|123.97|0
1638181460000|2021-11-29 10:24:20|124.17|124.02|124.17|124.02|124.17|124.02|124.17|124.02|0
1638181470000|2021-11-29 10:24:30|124.12|123.97|124.23|124.12|124.23|124.12|124.12|123.97|459
1638181480000|2021-11-29 10:24:40|124.16|124.01|124.21|124.08|124.21|124.08|124.16|124.01|881
1638181490000|2021-11-29 10:24:50|124.19|124.03|124.17|124.02|124.19|124.03|124.12|123.97|0
1638181500000|2021-11-29 10:25:00|124.1|123.97|124.1|123.99|124.15|124.04|124.08|123.97|1500
1638181510000|2021-11-29 10:25:10|124.06|123.91|124.07|123.96|124.11|123.96|124.02|123.91|6694
1638181520000|2021-11-29 10:25:20|124.12|123.97|124.12|123.95|124.17|124.02|124.12|123.95|4
1638181530000|2021-11-29 10:25:30|124.1|124|124.11|123.96|124.17|124|124.04|123.87|474
1638181540000|2021-11-29 10:25:40|124.08|123.91|124.08|123.93|124.13|123.98|124.08|123.91|2078
1638181550000|2021-11-29 10:25:50|124.13|123.98|124.16|124.01|124.23|124.06|124.13|123.97|2497
1638181560000|2021-11-29 10:26:00|124.12|123.97|124.17|124.02|124.17|124.02|124.08|123.93|0
1638181570000|2021-11-29 10:26:10|124.12|123.97|124.17|124.02|124.17|124.02|124.12|123.97|1397
1638181580000|2021-11-29 10:26:20|124.12|123.97|124.12|123.95|124.21|124.06|124.1|123.95|528
1638181590000|2021-11-29 10:26:30|124.17|124|124.11|124|124.17|124|124.06|123.95|0
1638181600000|2021-11-29 10:26:40|124.08|123.95|124.13|124|124.13|124|124.08|123.95|2703
1638181610000|2021-11-29 10:26:50|124.08|123.95|124.11|124|124.11|124|124.06|123.95|2054
1638181620000|2021-11-29 10:27:00|124.06|123.95|124.06|123.95|124.11|124|124.06|123.95|4
1638181630000|2021-11-29 10:27:10|124.12|123.97|124.06|123.91|124.17|124.02|124.06|123.91|1644
1638181640000|2021-11-29 10:27:20|124.11|123.96|124|123.85|124.11|123.96|124|123.83|0
1638181650000|2021-11-29 10:27:30|123.98|123.88|123.98|123.81|124.03|123.88|123.98|123.81|1500
1638181660000|2021-11-29 10:27:40|124.03|123.88|123.98|123.81|124.03|123.88|123.98|123.81|0
1638181670000|2021-11-29 10:27:50|123.99|123.82|123.88|123.75|123.99|123.86|123.88|123.75|486
1638181680000|2021-11-29 10:28:00|123.86|123.71|123.8|123.65|123.91|123.76|123.8|123.65|540
1638181690000|2021-11-29 10:28:10|123.85|123.7|123.85|123.72|123.85|123.72|123.8|123.65|0
1638181700000|2021-11-29 10:28:20|123.8|123.67|123.78|123.65|123.85|123.7|123.78|123.65|0
1638181710000|2021-11-29 10:28:30|123.83|123.7|123.83|123.7|123.83|123.7|123.83|123.7|0
1638181720000|2021-11-29 10:28:40|123.86|123.71|123.91|123.76|123.91|123.76|123.86|123.71|3566
1638181740000|2021-11-29 10:29:00|123.86|123.71|123.96|123.79|124.01|123.86|123.86|123.71|2027
1638181750000|2021-11-29 10:29:10|124.01|123.84|123.99|123.84|124.01|123.84|123.92|123.77|200
1638181760000|2021-11-29 10:29:20|123.94|123.79|123.94|123.79|123.94|123.79|123.94|123.79|0
1638181770000|2021-11-29 10:29:30|123.99|123.82|123.91|123.78|123.99|123.82|123.9|123.77|581
1638181780000|2021-11-29 10:29:40|123.86|123.73|123.88|123.73|123.93|123.78|123.86|123.73|0
1638181790000|2021-11-29 10:29:50|123.89|123.78|123.89|123.78|123.89|123.78|123.84|123.73|0
1638181800000|2021-11-29 10:30:00|123.84|123.73|123.66|123.51|123.84|123.73|123.66|123.51|4787
1638181810000|2021-11-29 10:30:10|123.71|123.56|123.64|123.53|123.73|123.58|123.64|123.51|0
1638181820000|2021-11-29 10:30:20|123.69|123.58|123.64|123.53|123.69|123.58|123.64|123.53|0
1638181830000|2021-11-29 10:30:30|123.69|123.58|123.82|123.67|123.87|123.72|123.69|123.53|4370
1638181840000|2021-11-29 10:30:40|123.86|123.76|123.82|123.67|123.91|123.76|123.82|123.67|0
1638181850000|2021-11-29 10:30:50|123.84|123.71|123.87|123.72|123.89|123.74|123.84|123.69|0
1638181860000|2021-11-29 10:31:00|123.82|123.67|123.84|123.69|123.89|123.74|123.8|123.67|0
1638181870000|2021-11-29 10:31:10|123.82||123.82||123.82||123.82||0
1638181880000|2021-11-29 10:31:20|123.87|123.74|123.86|123.73|123.93|123.78|123.86|123.73|199
1638181890000|2021-11-29 10:31:30|123.88|123.75|123.94|123.79|123.94|123.79|123.88|123.75|0
1638181900000|2021-11-29 10:31:40|123.99|123.84|123.94|123.79|123.99|123.84|123.94|123.79|470
1638181910000|2021-11-29 10:31:50|123.96|123.81|124.11|123.96|124.11|123.96|123.96|123.81|1523
1638181920000|2021-11-29 10:32:00|124.08|123.91|124.1|123.93|124.15|124|124.08|123.91|0
1638181930000|2021-11-29 10:32:10|124.15|123.98|124.17|124.02|124.17|124.02|124.08|123.93|0
1638181940000|2021-11-29 10:32:20|124.12|123.97|124.12|123.97|124.12|123.97|124.12|123.97|0
1638181950000|2021-11-29 10:32:30|124.17|124.02|124.15|124.02|124.17|124.02|124.12|123.97|0
1638181960000|2021-11-29 10:32:40|124.13|124|124.13|123.98|124.15|124|124.08|123.93|263
1638181970000|2021-11-29 10:32:50|124.08|123.93|124.05|123.88|124.11|123.96|123.98|123.83|1274
1638181980000|2021-11-29 10:33:00|124|123.85|124.02|123.85|124.07|123.92|124|123.85|0
1638181990000|2021-11-29 10:33:10|124.07|123.9|124.11|123.94|124.11|123.94|124.07|123.9|60
1638182000000|2021-11-29 10:33:20|124.06|123.89|124.09|123.94|124.09|123.94|124.04|123.89|0
1638182010000|2021-11-29 10:33:30|124.04|123.89|124.14|123.99|124.19|124.04|124|123.85|1409
1638182020000|2021-11-29 10:33:40|124.19|124.04|124.12|123.97|124.19|124.04|124.12|123.97|0
1638182030000|2021-11-29 10:33:50|124.17|124.02|124.16|124.01|124.21|124.06|124.12|123.97|0
1638182040000|2021-11-29 10:34:00|124.21|124.04|124.12|123.97|124.21|124.04|124.12|123.97|0
1638182050000|2021-11-29 10:34:10|124.17|124.02|124.02|123.87|124.17|124.02|124.02|123.87|6653
1638182060000|2021-11-29 10:34:20|124.07|123.92|124.07|123.94|124.07|123.94|124|123.87|0
1638182070000|2021-11-29 10:34:30|124|123.87|124.05|123.92|124.05|123.92|124|123.87|1500
1638182080000|2021-11-29 10:34:40|124|123.87|124|123.87|124|123.87|124|123.87|0
1638182090000|2021-11-29 10:34:50|123.94|123.84|123.9|123.77|123.99|123.86|123.9|123.77|1500
1638182100000|2021-11-29 10:35:00|123.88|123.82|123.85|123.72|123.93|123.82|123.85|123.71|4757
1638182110000|2021-11-29 10:35:10|123.8|123.67|123.81|123.66|123.85|123.72|123.76|123.61|1996
1638182120000|2021-11-29 10:35:20|123.8|123.67|123.85|123.7|123.85|123.72|123.8|123.65|1500
1638182130000|2021-11-29 10:35:30|123.8|123.65|123.88|123.73|123.93|123.78|123.8|123.65|4318
1638182140000|2021-11-29 10:35:40|123.93|123.78|123.9|123.77|123.95|123.82|123.9|123.75|0
1638182150000|2021-11-29 10:35:50|123.96|123.81|123.95|123.82|124.01|123.86|123.94|123.79|6783
1638182160000|2021-11-29 10:36:00|123.9|123.77|123.87|123.72|124.01|123.84|123.76|123.59|3245
1638182170000|2021-11-29 10:36:10|123.82|123.67|123.88|123.69|123.93|123.74|123.8|123.65|0
1638182180000|2021-11-29 10:36:20|123.93|123.74|123.89|123.74|123.93|123.74|123.84|123.69|0
1638182190000|2021-11-29 10:36:30|123.84|123.69|123.92|123.77|123.97|123.82|123.84|123.69|2242
1638182200000|2021-11-29 10:36:40|123.94||123.94||123.94||123.94||0
1638182210000|2021-11-29 10:36:50|123.95|123.82|124.05|123.88|124.05|123.9|123.95|123.82|4
1638182220000|2021-11-29 10:37:00|124|123.83|124.11|123.96|124.11|123.96|124|123.83|2361
1638182230000|2021-11-29 10:37:10|124.15|124|124.1|123.95|124.15|124|124.1|123.95|0
1638182240000|2021-11-29 10:37:20|124.08|123.96|124.1|124|124.1|124|124.04|123.9|1500
1638182260000|2021-11-29 10:37:40|124.12|124.02|124.18|124.08|124.18|124.08|124.12|124.02|2346
1638182270000|2021-11-29 10:37:50|||||||||525
1638182280000|2021-11-29 10:38:00|124.16|124.06|124.04|123.94|124.16|124.06|124.04|123.92|4790
1638182290000|2021-11-29 10:38:10||124||124||124||124|1462
1638182300000|2021-11-29 10:38:20|124.06|123.94|124.04|123.96|124.06|123.96|124.02|123.94|1725
1638182310000|2021-11-29 10:38:30|124.02|123.94|124|123.94|124.02|123.94|124|123.94|880
1638182320000|2021-11-29 10:38:40|124.02|123.96|124|123.9|124.02|123.96|123.92|123.84|10264
1638182340000|2021-11-29 10:39:00|123.98|123.88|123.92|123.8|123.98|123.88|123.88|123.78|4737
1638182350000|2021-11-29 10:39:10|123.94|123.82|123.94|123.84|123.96|123.84|123.94|123.82|0
1638182370000|2021-11-29 10:39:30|123.92||123.94||123.94||123.92||43718
1638182380000|2021-11-29 10:39:40|123.92||123.92||123.92||123.92||3599
1638182390000|2021-11-29 10:39:50|123.94||123.94||123.96||123.94||2505
1638182400000|2021-11-29 10:40:00|123.92|123.8|123.94|123.84|123.94|123.84|123.88|123.78|3854
1638182410000|2021-11-29 10:40:10||123.86||123.86||123.86||123.86|200
1638182420000|2021-11-29 10:40:20|123.92|123.82|123.94|123.88|123.94|123.88|123.92|123.82|454
1638182430000|2021-11-29 10:40:30|123.96|123.9|124|123.92|124|123.92|123.96|123.9|3671
1638182450000|2021-11-29 10:40:50||123.9||123.9||123.9||123.88|2500
1638182460000|2021-11-29 10:41:00|124.02|123.94|124.14|124.02|124.14|124.02|124|123.92|11655
1638182470000|2021-11-29 10:41:10|124.16|124.04|124.2|124.1|124.2|124.1|124.14|124.04|2760
1638182480000|2021-11-29 10:41:20|124.18|124.08|124.28|124.16|124.28|124.16|124.12|124.02|14465
1638182490000|2021-11-29 10:41:30|124.3|124.18|124.24|124.14|124.36|124.24|124.24|124.1|2328
1638182500000|2021-11-29 10:41:40|124.22|124.12|124.16|124.06|124.26|124.12|124.16|124.04|9359
1638182510000|2021-11-29 10:41:50|||||||||797
1638182520000|2021-11-29 10:42:00|124.18|124.08|124.24|124.12|124.26|124.16|124.18|124.08|7226
1638182530000|2021-11-29 10:42:10|124.22|124.1|124.22|124.12|124.22|124.12|124.22|124.1|0
1638182540000|2021-11-29 10:42:20|||||||||1996
1638182550000|2021-11-29 10:42:30|124.24|124.14|124.36|124.26|124.4|124.28|124.22|124.14|4308
1638182560000|2021-11-29 10:42:40|124.34||124.34||124.38||124.34||100
1638182570000|2021-11-29 10:42:50|124.38||124.36||124.38||124.36||0
1638182580000|2021-11-29 10:43:00|124.38|124.28|124.36|124.26|124.4|124.28|124.32|124.26|8500
1638182590000|2021-11-29 10:43:10|124.32|124.24|124.2|124.08|124.32|124.24|124.16|124.06|10484
1638182600000|2021-11-29 10:43:20|124.16||124.14||124.18||124.14||0
1638182610000|2021-11-29 10:43:30|||||||||791
1638182620000|2021-11-29 10:43:40|124.18|124.1|124.22|124.12|124.24|124.12|124.16|124.08|26603
1638182630000|2021-11-29 10:43:50|124.24|124.14|124.22|124.12|124.32|124.2|124.22|124.12|20709
1638182640000|2021-11-29 10:44:00|124.24|124.14|124.32|124.22|124.46|124.32|124.24|124.14|22666
1638182650000|2021-11-29 10:44:10|124.3|124.2|124.46|124.36|124.48|124.36|124.26|124.2|19899
1638182660000|2021-11-29 10:44:20|124.48||124.5||124.52||124.48||500
1638182670000|2021-11-29 10:44:30|124.48|124.38|124.48|124.38|124.48|124.4|124.48|124.36|9
1638182680000|2021-11-29 10:44:40||124.36||124.38||124.38||124.36|14797
1638182690000|2021-11-29 10:44:50|124.44|124.4|124.46|124.38|124.62|124.5|124.4|124.28|53443
1638182700000|2021-11-29 10:45:00|124.44|124.34|124.32|124.2|124.44|124.34|124.32|124.2|29435
1638182710000|2021-11-29 10:45:10|124.3|124.22|124.44|124.34|124.44|124.34|124.28|124.22|21796
1638182720000|2021-11-29 10:45:20|124.42|124.32|124.42|124.32|124.42|124.32|124.42|124.3|0
1638182730000|2021-11-29 10:45:30|124.44|124.34|124.52|124.46|124.54|124.46|124.44|124.34|2455
1638182740000|2021-11-29 10:45:40|124.56|124.48|124.54|124.44|124.66|124.54|124.5|124.4|41759
1638182750000|2021-11-29 10:45:50|124.56|124.48|124.66|124.54|124.68|124.54|124.56|124.48|4923
1638182760000|2021-11-29 10:46:00|124.64|124.58|124.72|124.62|124.74|124.66|124.64|124.58|7422
1638182770000|2021-11-29 10:46:10|124.74|124.58|124.54|124.44|124.74|124.6|124.54|124.44|28115
1638182780000|2021-11-29 10:46:20|124.56|124.46|124.64|124.54|124.7|124.58|124.56|124.46|3911
1638182790000|2021-11-29 10:46:30|124.66|124.52|124.54|124.46|124.66|124.52|124.54|124.44|9410
1638182800000|2021-11-29 10:46:40|124.52|124.44|124.52|124.44|124.52|124.44|124.52|124.44|3426
1638182810000|2021-11-29 10:46:50|124.5|124.4|124.6|124.46|124.62|124.5|124.46|124.4|6978
1638182820000|2021-11-29 10:47:00|124.56|124.44|124.42|124.3|124.56|124.44|124.42|124.3|15425
1638182830000|2021-11-29 10:47:10|124.46|124.32|124.54|124.4|124.56|124.44|124.42|124.3|8615
1638182840000|2021-11-29 10:47:20|124.5|124.36|124.48|124.36|124.5|124.4|124.44|124.36|45221
1638182850000|2021-11-29 10:47:30|124.44|124.34|124.38|124.3|124.44|124.34|124.38|124.3|12055
1638182860000|2021-11-29 10:47:40||124.26||124.26||124.26||124.26|3100
1638182870000|2021-11-29 10:47:50|124.4|124.28|124.48|124.38|124.5|124.46|124.36|124.28|31630
1638182880000|2021-11-29 10:48:00|124.46|124.36|124.58|124.48|124.62|124.5|124.46|124.36|10212
1638182890000|2021-11-29 10:48:10|124.56|124.46|124.64|124.54|124.66|124.54|124.54|124.44|6432
1638182900000|2021-11-29 10:48:20|124.62|124.52|124.56|124.44|124.62|124.52|124.56|124.4|16341
1638182910000|2021-11-29 10:48:30|124.54|124.42|124.5|124.4|124.54|124.44|124.48|124.36|5107
1638182920000|2021-11-29 10:48:40|124.48|124.36|124.46|124.38|124.48|124.38|124.46|124.36|617
1638182930000|2021-11-29 10:48:50|124.44|124.36|124.46|124.38|124.54|124.42|124.42|124.36|14812
1638182940000|2021-11-29 10:49:00|124.44|124.4|124.5|124.4|124.54|124.4|124.42|124.36|20134
1638182950000|2021-11-29 10:49:10|124.48|124.36|124.44|124.34|124.5|124.38|124.44|124.3|19730
1638182960000|2021-11-29 10:49:20|124.42|124.32|124.44|124.34|124.48|124.36|124.4|124.3|42422
1638182970000|2021-11-29 10:49:30|124.42|124.3|124.38|124.28|124.42|124.34|124.38|124.28|34668
1638182980000|2021-11-29 10:49:40|124.32|124.26|124.3|124.2|124.38|124.26|124.3|124.2|10399
1638182990000|2021-11-29 10:49:50|124.32|124.22|124.3|124.2|124.36|124.22|124.3|124.2|1500
1638183000000|2021-11-29 10:50:00|124.28|124.18|124.26|124.14|124.32|124.2|124.22|124.1|19639
1638183010000|2021-11-29 10:50:10|124.24|124.12|124.24|124.12|124.28|124.16|124.2|124.1|12078
1638183020000|2021-11-29 10:50:20|124.26|124.1|124.22|124.12|124.32|124.24|124.22|124.1|27313
1638183030000|2021-11-29 10:50:30|124.16|124.14|124.24|124.12|124.26|124.14|124.16|124.06|20357
1638183040000|2021-11-29 10:50:40|124.22|124.1|124.2|124.08|124.24|124.12|124.16|124.04|23841
1638183050000|2021-11-29 10:50:50|124.18|124.06|124.26|124.14|124.3|124.18|124.18|124.04|24096
1638183060000|2021-11-29 10:51:00|124.24|124.12|124.26|124.14|124.26|124.2|124.2|124.06|59676
1638183070000|2021-11-29 10:51:10|124.24|124.16|124.5|124.4|124.5|124.4|124.24|124.16|27544
1638183080000|2021-11-29 10:51:20|124.48|124.34|124.28|124.16|124.48|124.34|124.26|124.14|23959
1638183090000|2021-11-29 10:51:30|124.26|124.18|124.4|124.3|124.42|124.3|124.24|124.12|22095
1638183100000|2021-11-29 10:51:40|124.38|124.28|124.4|124.28|124.44|124.3|124.32|124.2|46199
1638183110000|2021-11-29 10:51:50|124.38|124.26|124.22|124.12|124.38|124.26|124.22|124.1|19136
1638183120000|2021-11-29 10:52:00|124.26|124.18|124.48|124.36|124.54|124.42|124.26|124.18|36709
1638183130000|2021-11-29 10:52:10|124.5|124.38|124.72|124.6|124.72|124.6|124.5|124.38|15910
1638183150000|2021-11-29 10:52:30|124.74|124.66|124.8|124.68|124.8|124.68|124.74|124.66|65
1638183160000|2021-11-29 10:52:40|124.82|124.74|124.8|124.7|124.84|124.76|124.78|124.7|2430
1638183170000|2021-11-29 10:52:50|124.82|124.72|124.88|124.8|124.88|124.8|124.82|124.72|3755
1638183180000|2021-11-29 10:53:00|124.9|124.82|124.92|124.82|124.94|124.86|124.8|124.72|45373
1638183190000|2021-11-29 10:53:10|124.9|124.84|124.92|124.84|124.92|124.84|124.9|124.84|0
1638183200000|2021-11-29 10:53:20|124.94||124.92||124.94||124.92||501
1638183210000|2021-11-29 10:53:30|124.94|124.86|124.96|124.88|124.96|124.88|124.94|124.86|6769
1638183220000|2021-11-29 10:53:40|124.94|124.84|124.92|124.86|124.94|124.88|124.9|124.84|2788
1638183230000|2021-11-29 10:53:50|124.9|124.84|124.9|124.84|124.9|124.84|124.88|124.82|28135
1638183240000|2021-11-29 10:54:00|124.88|124.88|124.88|124.84|124.88|124.88|124.88|124.84|7498
1638183250000|2021-11-29 10:54:10|||||||||1000
1638183260000|2021-11-29 10:54:20|124.9|124.86|124.96|124.86|124.96|124.86|124.9|124.86|5500
1638183270000|2021-11-29 10:54:30|124.98|124.9|125|124.92|125|124.92|124.98|124.9|1562
1638183280000|2021-11-29 10:54:40|125.04|124.98|124.94|124.84|125.06|125|124.9|124.84|168741
1638183290000|2021-11-29 10:54:50|124.92|124.82|124.86|124.74|124.92|124.82|124.86|124.74|5916
1638183300000|2021-11-29 10:55:00||124.72||124.74||124.74||124.72|306
1638183310000|2021-11-29 10:55:10|||||||||793
1638183320000|2021-11-29 10:55:20|||||||||2400
1638183330000|2021-11-29 10:55:30|124.84|124.7|124.78|124.7|124.84|124.7|124.78|124.7|5719
1638183340000|2021-11-29 10:55:40|||||||||947
1638183350000|2021-11-29 10:55:50|124.8|124.72|124.8|124.7|124.82|124.72|124.76|124.7|5204
1638183360000|2021-11-29 10:56:00|124.78|124.68|124.76|124.7|124.78|124.7|124.76|124.68|2608
1638183370000|2021-11-29 10:56:10|124.74|124.68|124.68|124.54|124.74|124.68|124.68|124.54|3259
1638183380000|2021-11-29 10:56:20|124.66|124.52|124.62|124.52|124.66|124.52|124.54|124.5|9194
1638183390000|2021-11-29 10:56:30|124.64|124.54|124.66|124.56|124.66|124.56|124.62|124.54|75404
1638183400000|2021-11-29 10:56:40|124.68|124.6|124.66|124.56|124.72|124.64|124.66|124.52|40909
1638183410000|2021-11-29 10:56:50|124.68|124.58|124.62|124.56|124.7|124.58|124.62|124.56|14125
1638183420000|2021-11-29 10:57:00|124.6|124.54|124.6|124.54|124.6|124.54|124.6|124.52|12452
1638183430000|2021-11-29 10:57:10|124.62|124.56|124.6|124.54|124.62|124.56|124.6|124.52|255
1638183440000|2021-11-29 10:57:20|||||||||100
1638183450000|2021-11-29 10:57:30|124.58|124.52|124.38|124.28|124.6|124.52|124.36|124.24|22662
1638183460000|2021-11-29 10:57:40|124.36|124.3|124.36|124.26|124.46|124.32|124.34|124.26|37085
1638183470000|2021-11-29 10:57:50|124.34|124.24|124.28|124.16|124.38|124.24|124.26|124.14|14924
1638183480000|2021-11-29 10:58:00|124.26|124.14|124.38|124.26|124.42|124.3|124.24|124.12|17178
1638183490000|2021-11-29 10:58:10|124.36|124.24|124.36|124.26|124.38|124.28|124.3|124.16|24436
1638183500000|2021-11-29 10:58:20|124.34|124.28|124.4|124.32|124.5|124.38|124.34|124.2|569481
1638183510000|2021-11-29 10:58:30|124.44|124.34|124.4|124.3|124.46|124.34|124.38|124.28|9448
1638183520000|2021-11-29 10:58:40|124.38|124.26|124.28|124.18|124.38|124.26|124.26|124.18|21728
1638183530000|2021-11-29 10:58:50|124.24|124.2|124.3|124.2|124.34|124.22|124.24|124.12|13489
1638183540000|2021-11-29 10:59:00|124.26|124.22|124.44|124.34|124.48|124.38|124.26|124.22|3035
1638183560000|2021-11-29 10:59:20|||||||||38000
1638183570000|2021-11-29 10:59:30|124.42|124.3|124.32|124.22|124.44|124.32|124.28|124.22|4840
1638183580000|2021-11-29 10:59:40||124.24||124.22||124.24||124.22|0
1638183590000|2021-11-29 10:59:50||124.3||124.3||124.3||124.3|4391
1638183600000|2021-11-29 11:00:00|124.38|124.32|124.42|124.32|124.42|124.32|124.38|124.3|2796
1638183610000|2021-11-29 11:00:10|124.44|124.34|124.38|124.3|124.46|124.36|124.38|124.3|9501
1638183620000|2021-11-29 11:00:20|124.4|124.34|124.4|124.34|124.42|124.34|124.4|124.34|0
1638183630000|2021-11-29 11:00:30|124.42||124.4||124.44||124.4||2393
1638183650000|2021-11-29 11:00:50|124.44|124.36|124.46|124.36|124.46|124.36|124.44|124.36|6271
1638183660000|2021-11-29 11:01:00|124.48|124.38|124.5|124.42|124.56|124.46|124.48|124.38|0
1638183670000|2021-11-29 11:01:10|124.52|124.44|124.52|124.44|124.54|124.44|124.52|124.42|0
1638183680000|2021-11-29 11:01:20|124.5|124.42|124.44|124.38|124.52|124.42|124.44|124.38|91156
1638183690000|2021-11-29 11:01:30|124.48|124.4|124.5|124.42|124.56|124.44|124.48|124.4|1347
1638183700000|2021-11-29 11:01:40||124.4||124.42||124.42||124.4|410
1638183710000|2021-11-29 11:01:50|||||||||4000
1638183720000|2021-11-29 11:02:00|124.52|124.44|124.6|124.5|124.66|124.56|124.52|124.44|5899
1638183730000|2021-11-29 11:02:10|124.64|124.48|124.66|124.56|124.7|124.58|124.6|124.48|3752
1638183740000|2021-11-29 11:02:20|124.64||124.64||124.66||124.64||10
1638183750000|2021-11-29 11:02:30||124.58||124.58||124.58||124.56|836
1638183790000|2021-11-29 11:03:10|124.68|124.6|124.72|124.64|124.72|124.64|124.68|124.6|1612
1638183800000|2021-11-29 11:03:20|124.74|124.68|124.76|124.68|124.78|124.68|124.74|124.64|513
1638183820000|2021-11-29 11:03:40|124.74|124.64|124.72|124.64|124.74|124.64|124.7|124.64|1094
1638183840000|2021-11-29 11:04:00|124.74||124.72||124.76||124.72||2183
1638183850000|2021-11-29 11:04:10|124.74|124.66|124.74|124.66|124.76|124.66|124.74|124.66|3446
1638183860000|2021-11-29 11:04:20|124.7|124.62|124.62|124.52|124.7|124.62|124.62|124.5|15557
1638183870000|2021-11-29 11:04:30|124.6|124.5|124.56|124.46|124.6|124.5|124.54|124.46|6372
1638183880000|2021-11-29 11:04:40|124.58|124.48|124.64|124.54|124.68|124.56|124.56|124.48|14766
1638183890000|2021-11-29 11:04:50|124.66|124.56|124.64|124.56|124.68|124.56|124.64|124.54|7985
1638183900000|2021-11-29 11:05:00|124.66|124.58|124.64|124.56|124.7|124.58|124.64|124.56|404
1638183910000|2021-11-29 11:05:10|124.66|124.58|124.7|124.62|124.78|124.66|124.66|124.58|2114
1638183920000|2021-11-29 11:05:20|124.72|124.64|124.76|124.66|124.8|124.68|124.72|124.64|1500
1638183930000|2021-11-29 11:05:30|124.78|124.68|124.82|124.72|124.84|124.72|124.78|124.68|1642
1638183940000|2021-11-29 11:05:40|124.84||124.84||124.84||124.84||0
1638183950000|2021-11-29 11:05:50|124.82||124.82||124.82||124.82||13500
1638183980000|2021-11-29 11:06:20|124.8||124.8||124.8||124.8||118
1638183990000|2021-11-29 11:06:30|124.78|124.68|124.76|124.66|124.78|124.68|124.76|124.66|3363
1638184000000|2021-11-29 11:06:40|124.74|124.64|124.54|124.46|124.76|124.64|124.54|124.46|24975
1638184010000|2021-11-29 11:06:50|124.58|124.48|124.62|124.5|124.66|124.54|124.58|124.48|2460
1638184020000|2021-11-29 11:07:00|124.64|124.52|124.7|124.6|124.72|124.6|124.64|124.52|3993
1638184030000|2021-11-29 11:07:10|124.74|124.58|124.7|124.62|124.76|124.64|124.7|124.58|1842
1638184040000|2021-11-29 11:07:20|124.68||124.7||124.72||124.68||0
1638184060000|2021-11-29 11:07:40|124.72||124.72||124.72||124.72||421
1638184070000|2021-11-29 11:07:50|124.7||124.7||124.72||124.7||545
1638184080000|2021-11-29 11:08:00|124.68|124.6|124.54|124.46|124.72|124.6|124.46|124.44|18486
1638184090000|2021-11-29 11:08:10|124.56||124.54||124.56||124.54||9675
1638184110000|2021-11-29 11:08:30|124.56||124.56||124.56||124.56||390
1638184120000|2021-11-29 11:08:40|124.54|124.48|124.54|124.48|124.6|124.48|124.54|124.48|7296
1638184130000|2021-11-29 11:08:50|124.56|124.5|124.6|124.5|124.6|124.5|124.56|124.5|6031
1638184140000|2021-11-29 11:09:00|124.58||124.58||124.58||124.58||0
1638184150000|2021-11-29 11:09:10|124.6|124.52|124.6|124.5|124.62|124.52|124.6|124.5|4097
1638184160000|2021-11-29 11:09:20|||||||||3986
1638184170000|2021-11-29 11:09:30|||||||||6528
1638184180000|2021-11-29 11:09:40|124.58|124.52|124.6|124.52|124.6|124.54|124.58|124.52|2181
1638184190000|2021-11-29 11:09:50|124.64|124.56|124.72|124.62|124.72|124.62|124.64|124.56|5149
1638184200000|2021-11-29 11:10:00|124.7|124.58|124.72|124.62|124.76|124.64|124.7|124.58|0
1638184210000|2021-11-29 11:10:10||124.64||124.62||124.64||124.62|2000
1638184220000|2021-11-29 11:10:20|124.74|124.64|124.7|124.62|124.76|124.74|124.62|124.6|86106
1638184230000|2021-11-29 11:10:30|124.72|124.74|124.6|124.52|124.76|124.74|124.58|124.5|146930
1638184240000|2021-11-29 11:10:40|124.62|124.6|124.94|124.82|124.96|124.84|124.56|124.52|73961
1638184250000|2021-11-29 11:10:50|124.92|124.8|124.86|124.78|124.92|124.8|124.84|124.78|17658
1638184260000|2021-11-29 11:11:00|124.84|124.8|124.98|124.88|124.98|124.88|124.84|124.78|8594
1638184270000|2021-11-29 11:11:10|125||124.98||125||124.96||40
1638184280000|2021-11-29 11:11:20|124.96|124.86|124.92|124.84|124.96|124.86|124.92|124.84|0
1638184290000|2021-11-29 11:11:30|124.88|124.8|124.88|124.82|124.88|124.84|124.86|124.78|636
1638184300000|2021-11-29 11:11:40|124.86|124.78|124.86|124.78|124.88|124.78|124.86|124.78|1721
1638184310000|2021-11-29 11:11:50|||||||||10000
1638184320000|2021-11-29 11:12:00|124.84||124.84||124.84||124.84||10
1638184330000|2021-11-29 11:12:10|124.82|124.76|124.84|124.74|124.86|124.76|124.82|124.74|2348
1638184340000|2021-11-29 11:12:20|||||||||2403
1638184350000|2021-11-29 11:12:30||124.76||124.76||124.76||124.76|8
1638184360000|2021-11-29 11:12:40|124.88|124.78|125|124.88|125|124.88|124.88|124.78|3600
1638184370000|2021-11-29 11:12:50|125.02|124.9|125.06|124.94|125.06|124.96|125.02|124.9|0
1638184380000|2021-11-29 11:13:00|125.04|124.96|125.12|125.02|125.14|125.02|125.04|124.96|49718
1638184390000|2021-11-29 11:13:10|||||||||735
1638184400000|2021-11-29 11:13:20|125.14|125.04|125.16|125.04|125.16|125.06|125.12|125.02|9983
1638184410000|2021-11-29 11:13:30|125.18|125.06|125.32|125.22|125.32|125.22|125.18|125.06|5150
1638184430000|2021-11-29 11:13:50|125.34|125.24|125.4|125.24|125.4|125.24|125.34|125.24|7
1638184440000|2021-11-29 11:14:00|125.42|125.26|125.38|125.24|125.42|125.28|125.38|125.22|1645
1638184450000|2021-11-29 11:14:10|125.4|125.28|125.42|125.3|125.44|125.3|125.4|125.28|1477
1638184460000|2021-11-29 11:14:20|125.4|125.28|125.38|125.24|125.4|125.28|125.38|125.24|2768
1638184480000|2021-11-29 11:14:40|125.36|125.22|125.2|125.1|125.36|125.22|125.2|125.08|5289
1638184500000|2021-11-29 11:15:00|125.18|125.04|125.12|125.04|125.18|125.04|125.06|124.92|33422
1638184510000|2021-11-29 11:15:10|125.16|125.06|125.2|125.08|125.2|125.08|125.16|125.06|4171
1638184520000|2021-11-29 11:15:20|||||||||13581
1638184530000|2021-11-29 11:15:30|125.18|125.06|125.16|125.04|125.18|125.06|125.16|125.04|1704
1638184540000|2021-11-29 11:15:40|125.14|125.02|125.06|124.96|125.14|125.02|125.02|124.94|28983
1638184550000|2021-11-29 11:15:50|125.08|125|125.18|125.06|125.2|125.06|125.06|125|4597
1638184560000|2021-11-29 11:16:00|125.2|125.08|125.12|125|125.2|125.1|125.06|124.94|28359
1638184570000|2021-11-29 11:16:10|125.14|125.02|125.14|125.04|125.14|125.04|125.1|125.02|1981
1638184580000|2021-11-29 11:16:20|125.12|125.02|124.96|124.84|125.12|125.02|124.96|124.84|23652
1638184590000|2021-11-29 11:16:30|124.94|124.82|124.92|124.8|124.94|124.82|124.92|124.8|2089
1638184600000|2021-11-29 11:16:40|124.9|124.78|124.88|124.78|124.9|124.78|124.88|124.78|8783
1638184610000|2021-11-29 11:16:50|124.9|124.8|125.02|124.88|125.02|124.88|124.9|124.8|3208
1638184620000|2021-11-29 11:17:00|125||125||125||125||0
1638184630000|2021-11-29 11:17:10|125.02||125.02||125.02||125.02||0
1638184640000|2021-11-29 11:17:20|125||125.02||125.02||125||0
1638184650000|2021-11-29 11:17:30|125||125||125||125||1584
1638184660000|2021-11-29 11:17:40|124.98|124.9|125.02|124.92|125.04|124.92|124.98|124.9|0
1638184670000|2021-11-29 11:17:50|125|124.88|125|124.9|125|124.9|125|124.88|3281
1638184680000|2021-11-29 11:18:00|124.98|124.92|124.96|124.88|124.98|124.92|124.96|124.88|1303
1638184690000|2021-11-29 11:18:10|124.98||124.98||124.98||124.98||0
1638184700000|2021-11-29 11:18:20|125|124.9|125|124.94|125|124.94|125|124.9|0
1638184720000|2021-11-29 11:18:40|124.98|124.9|124.98|124.88|125|124.9|124.98|124.88|13572
1638184730000|2021-11-29 11:18:50|125|124.9|125|124.9|125|124.9|125|124.9|8063
1638184740000|2021-11-29 11:19:00|||||||||3773
1638184750000|2021-11-29 11:19:10|||||||||2000
1638184780000|2021-11-29 11:19:40|||||||||1583
1638184790000|2021-11-29 11:19:50|||||||||1126
1638184800000|2021-11-29 11:20:00|||||||||2802
1638184810000|2021-11-29 11:20:10|||||||||1587
1638184820000|2021-11-29 11:20:20|124.98|124.88|124.94|124.84|124.98|124.88|124.94|124.84|18908
1638184830000|2021-11-29 11:20:30|124.96|124.86|125.04|124.92|125.04|124.94|124.96|124.86|3320
1638184840000|2021-11-29 11:20:40|125.02|124.9|125|124.9|125.02|124.9|124.96|124.88|12367
1638184850000|2021-11-29 11:20:50|125.02|124.88|124.98|124.88|125.02|124.88|124.98|124.88|3384
1638184860000|2021-11-29 11:21:00|124.96|124.86|124.9|124.82|124.96|124.88|124.9|124.8|11928
1638184870000|2021-11-29 11:21:10|124.94|124.84|124.98|124.9|124.98|124.9|124.94|124.84|1362
1638184880000|2021-11-29 11:21:20|||||||||7951
1638184890000|2021-11-29 11:21:30|124.96|124.86|124.96|124.84|124.96|124.86|124.86|124.78|17381
1638184900000|2021-11-29 11:21:40|124.94||124.94||124.96||124.94||0
1638184910000|2021-11-29 11:21:50|||||||||792
1638184920000|2021-11-29 11:22:00|||||||||8027
1638184930000|2021-11-29 11:22:10|124.92|124.86|124.94|124.86|124.94|124.86|124.92|124.86|2200
1638184940000|2021-11-29 11:22:20||124.84||124.84||124.84||124.84|2380
1638184950000|2021-11-29 11:22:30|124.92||124.92||124.92||124.92||0
1638184960000|2021-11-29 11:22:40|124.94|124.86|124.94|124.86|124.94|124.86|124.94|124.86|2414
1638184980000|2021-11-29 11:23:00||124.88||124.88||124.88||124.88|51139
1638184990000|2021-11-29 11:23:10|124.92|124.86|124.9|124.84|124.92|124.86|124.88|124.84|4263
1638185000000|2021-11-29 11:23:20|124.92|124.86|124.98|124.88|124.98|124.9|124.92|124.84|7619
1638185010000|2021-11-29 11:23:30|124.96|124.9|125.04|124.96|125.04|124.96|124.94|124.9|4415
1638185020000|2021-11-29 11:23:40|||||||||100
1638185030000|2021-11-29 11:23:50|125.02|124.92|124.98|124.92|125.02|124.92|124.98|124.92|452
1638185040000|2021-11-29 11:24:00|124.96|124.88|125|124.9|125|124.9|124.92|124.84|2161
1638185050000|2021-11-29 11:24:10|124.98|124.92|125.04|124.94|125.04|124.94|124.98|124.92|1537
1638185060000|2021-11-29 11:24:20|125.02|124.9|124.96|124.86|125.02|124.9|124.94|124.84|2718
1638185070000|2021-11-29 11:24:30|124.94|124.84|124.86|124.76|124.94|124.84|124.86|124.76|6471
1638185080000|2021-11-29 11:24:40|124.88|124.8|124.88|124.78|124.9|124.8|124.84|124.76|5344
1638185090000|2021-11-29 11:24:50|124.92|124.8|124.9|124.8|124.94|124.82|124.88|124.78|0
1638185100000|2021-11-29 11:25:00|124.88|124.78|124.76|124.68|124.88|124.78|124.74|124.68|71667
1638185110000|2021-11-29 11:25:10|124.8|124.7|124.78|124.7|124.82|124.7|124.78|124.7|4146
1638185130000|2021-11-29 11:25:30|124.8|124.72|124.88|124.78|124.88|124.78|124.8|124.72|4930
1638185140000|2021-11-29 11:25:40|124.86|124.74|124.86|124.76|124.88|124.76|124.86|124.74|4074
1638185150000|2021-11-29 11:25:50|124.84|124.74|124.82|124.74|124.84|124.74|124.8|124.72|5800
1638185160000|2021-11-29 11:26:00|124.8|124.72|124.82|124.72|124.82|124.76|124.8|124.7|72328
1638185170000|2021-11-29 11:26:10|124.8|124.7|124.82|124.72|124.82|124.74|124.8|124.7|3
1638185190000|2021-11-29 11:26:30||124.74||124.76||124.76||124.74|39
1638185200000|2021-11-29 11:26:40|124.84|124.74|124.88|124.78|124.92|124.8|124.84|124.74|3131
1638185210000|2021-11-29 11:26:50|124.9|124.8|124.9|124.78|124.9|124.82|124.88|124.76|1857
1638185220000|2021-11-29 11:27:00|124.88|124.76|124.84|124.74|124.9|124.76|124.8|124.74|2878
1638185230000|2021-11-29 11:27:10|124.82||124.8||124.82||124.8||0
1638185240000|2021-11-29 11:27:20|124.78|124.7|124.74|124.66|124.78|124.7|124.72|124.66|6640
1638185250000|2021-11-29 11:27:30|||||||||1160
1638185260000|2021-11-29 11:27:40|||||||||1988
1638185270000|2021-11-29 11:27:50|124.76|124.68|124.76|124.68|124.78|124.68|124.76|124.68|6961
1638185280000|2021-11-29 11:28:00|124.78|124.7|124.8|124.7|124.8|124.7|124.76|124.68|8072
1638185290000|2021-11-29 11:28:10||124.72||124.72||124.72||124.72|2188
1638185300000|2021-11-29 11:28:20|124.78||124.78||124.78||124.78||0
1638185310000|2021-11-29 11:28:30|124.8|124.74|124.8|124.72|124.8|124.74|124.78|124.72|2734
1638185320000|2021-11-29 11:28:40||124.74||124.72||124.74||124.72|0
1638185330000|2021-11-29 11:28:50|124.78|124.7|124.76|124.68|124.78|124.7|124.72|124.68|5860
1638185340000|2021-11-29 11:29:00|124.72|124.66|124.64|124.54|124.72|124.66|124.62|124.52|6997
1638185360000|2021-11-29 11:29:20|124.66|124.58|124.7|124.58|124.7|124.62|124.64|124.54|26238
1638185390000|2021-11-29 11:29:50|124.68|124.6|124.68|124.58|124.68|124.62|124.66|124.58|3359
1638185400000|2021-11-29 11:30:00|124.66||124.66||124.68||124.66||2394
1638185410000|2021-11-29 11:30:10|124.68|124.56|124.64|124.56|124.68|124.56|124.62|124.56|1145
1638185420000|2021-11-29 11:30:20|124.66|124.58|124.4|124.32|124.68|124.58|124.4|124.32|30699
1638185430000|2021-11-29 11:30:30|124.38|124.3|124.26|124.18|124.44|124.32|124.24|124.16|37006
1638185440000|2021-11-29 11:30:40|124.3|124.2|124.3|124.2|124.3|124.2|124.28|124.2|23000
1638185450000|2021-11-29 11:30:50|124.36|124.22|124.38|124.28|124.4|124.28|124.36|124.22|1701
1638185460000|2021-11-29 11:31:00|124.4|124.3|124.38|124.3|124.4|124.3|124.36|124.3|2273
1638185470000|2021-11-29 11:31:10|124.4|124.28|124.44|124.36|124.46|124.36|124.38|124.28|3061
1638185490000|2021-11-29 11:31:30|124.38|124.34|124.4|124.3|124.4|124.34|124.36|124.3|5046
1638185500000|2021-11-29 11:31:40|124.42|124.32|124.44|124.32|124.46|124.36|124.42|124.32|0
1638185510000|2021-11-29 11:31:50|124.46|124.34|124.5|124.4|124.5|124.4|124.42|124.34|38598
1638185520000|2021-11-29 11:32:00|124.36|124.38|124.46|124.36|124.48|124.38|124.36|124.34|42029
1638185530000|2021-11-29 11:32:10|124.48|124.38|124.5|124.4|124.52|124.4|124.48|124.38|3724
1638185540000|2021-11-29 11:32:20|124.48|124.36|124.44|124.36|124.48|124.36|124.42|124.36|2800
1638185560000|2021-11-29 11:32:40|124.46|124.38|124.48|124.38|124.5|124.38|124.46|124.38|8488
1638185580000|2021-11-29 11:33:00|124.46|124.36|124.46|124.36|124.46|124.36|124.46|124.36|4389
1638185590000|2021-11-29 11:33:10|124.48|124.38|124.48|124.38|124.5|124.38|124.44|124.38|1337
1638185600000|2021-11-29 11:33:20|124.5|124.4|124.48|124.42|124.54|124.42|124.48|124.4|1460
1638185610000|2021-11-29 11:33:30|124.52|124.44|124.56|124.46|124.56|124.46|124.52|124.44|1279
1638185620000|2021-11-29 11:33:40|124.54||124.54||124.54||124.54||0
1638185640000|2021-11-29 11:34:00|124.56||124.56||124.56||124.56||15977
1638185650000|2021-11-29 11:34:10|124.58|124.48|124.56|124.46|124.58|124.48|124.56|124.46|0
1638185660000|2021-11-29 11:34:20||124.48||124.48||124.48||124.48|0
1638185670000|2021-11-29 11:34:30|||||||||4377
1638185680000|2021-11-29 11:34:40|124.5|124.46|124.48|124.38|124.5|124.46|124.44|124.38|21087
1638185690000|2021-11-29 11:34:50|124.46||124.46||124.46||124.46||1
1638185700000|2021-11-29 11:35:00|124.5|124.4|124.54|124.44|124.56|124.44|124.5|124.4|7676
1638185710000|2021-11-29 11:35:10|124.52|124.46|124.56|124.48|124.58|124.5|124.5|124.46|397
1638185720000|2021-11-29 11:35:20|124.54|124.46|124.54|124.46|124.56|124.48|124.52|124.46|98
1638185730000|2021-11-29 11:35:30|124.52||124.52||124.52||124.52||391
1638185740000|2021-11-29 11:35:40|||||||||7503
1638185750000|2021-11-29 11:35:50|124.54|124.44|124.52|124.44|124.54|124.44|124.5|124.44|0
1638185760000|2021-11-29 11:36:00|124.54|124.46|124.52|124.46|124.54|124.46|124.52|124.46|626
1638185770000|2021-11-29 11:36:10||124.44||124.44||124.44||124.44|0
1638185780000|2021-11-29 11:36:20|124.5|124.46|124.52|124.46|124.52|124.46|124.5|124.46|3200
1638185800000|2021-11-29 11:36:40|124.5|124.44|124.52|124.44|124.52|124.44|124.5|124.44|2109
1638185810000|2021-11-29 11:36:50|124.5|124.46|124.64|124.54|124.64|124.54|124.5|124.46|4959
1638185820000|2021-11-29 11:37:00|124.62|124.62|124.68|124.62|124.72|124.64|124.62|124.54|6961
1638185840000|2021-11-29 11:37:20||124.6||124.62||124.62||124.6|132
1638185850000|2021-11-29 11:37:30|124.7|124.64|124.82|124.74|124.82|124.74|124.7|124.64|6665
1638185870000|2021-11-29 11:37:50|124.8|124.7|124.76|124.7|124.8|124.7|124.76|124.7|1346
1638185880000|2021-11-29 11:38:00|124.74|124.64|124.62|124.54|124.74|124.64|124.62|124.54|6115
1638185910000|2021-11-29 11:38:30|124.64|124.56|124.7|124.6|124.7|124.6|124.64|124.56|9508
1638185930000|2021-11-29 11:38:50|124.68|124.56|124.68|124.58|124.7|124.58|124.66|124.56|1220
1638185940000|2021-11-29 11:39:00|124.66|124.56|124.64|124.56|124.68|124.56|124.64|124.56|10
1638185950000|2021-11-29 11:39:10|124.66|124.58|124.56|124.5|124.68|124.58|124.56|124.5|12502
1638185970000|2021-11-29 11:39:30|124.58|124.52|124.6|124.5|124.62|124.52|124.58|124.5|655
1638185980000|2021-11-29 11:39:40|124.58|124.46|124.5|124.42|124.58|124.46|124.5|124.42|11957
1638185990000|2021-11-29 11:39:50|124.52|124.44|124.54|124.44|124.56|124.44|124.5|124.44|9519
1638186000000|2021-11-29 11:40:00|124.52||124.54||124.54||124.52||0
1638186010000|2021-11-29 11:40:10|||||||||8832
1638186020000|2021-11-29 11:40:20||124.46||124.48||124.48||124.46|0
1638186030000|2021-11-29 11:40:30|124.58|124.54|124.58|124.48|124.6|124.54|124.58|124.48|14048
1638186040000|2021-11-29 11:40:40|124.6|124.5|124.64|124.54|124.64|124.54|124.6|124.5|5000
1638186050000|2021-11-29 11:40:50|124.62||124.62||124.62||124.62||0
1638186060000|2021-11-29 11:41:00|124.64|124.56|124.66|124.58|124.68|124.58|124.64|124.56|130
1638186070000|2021-11-29 11:41:10|124.68||124.68||124.68||124.68||5199
1638186080000|2021-11-29 11:41:20|124.7|124.6|124.7|124.62|124.72|124.62|124.68|124.6|1000
1638186090000|2021-11-29 11:41:30|124.72|124.64|124.8|124.72|124.84|124.72|124.72|124.62|9338
1638186110000|2021-11-29 11:41:50|124.78|124.7|124.74|124.66|124.78|124.7|124.72|124.64|12489
1638186120000|2021-11-29 11:42:00|124.76||124.74||124.76||124.74||0
1638186130000|2021-11-29 11:42:10|124.72|124.62|124.62|124.52|124.72|124.62|124.62|124.5|4147
1638186140000|2021-11-29 11:42:20|||||||||800
1638186150000|2021-11-29 11:42:30|||||||||383
1638186170000|2021-11-29 11:42:50|||||||||1591
1638186180000|2021-11-29 11:43:00||124.56||124.56||124.58||124.52|3593
1638186190000|2021-11-29 11:43:10|124.6|124.52|124.48|124.42|124.6|124.52|124.46|124.36|4589
1638186210000|2021-11-29 11:43:30|124.52|124.44|124.46|124.38|124.54|124.44|124.46|124.34|5799
1638186220000|2021-11-29 11:43:40|||||||||10903
1638186240000|2021-11-29 11:44:00|124.44|124.34|124.42|124.34|124.44|124.34|124.42|124.34|1704
1638186260000|2021-11-29 11:44:20|||||||||1590
1638186270000|2021-11-29 11:44:30|124.4|124.32|124.42|124.34|124.48|124.38|124.38|124.28|4576
1638186280000|2021-11-29 11:44:40|||||||||1595
1638186290000|2021-11-29 11:44:50|124.4|124.3|124.42|124.34|124.42|124.34|124.4|124.28|1671
1638186300000|2021-11-29 11:45:00|124.4||124.42||124.42||124.4||0
1638186310000|2021-11-29 11:45:10|124.44|124.44|124.52|124.42|124.52|124.44|124.42|124.36|54947
1638186320000|2021-11-29 11:45:20|124.48|124.52|124.56|124.5|124.6|124.52|124.48|124.4|42770
1638186330000|2021-11-29 11:45:30|124.54|124.52|124.54|124.48|124.54|124.52|124.5|124.46|2464
1638186340000|2021-11-29 11:45:40|124.52|124.46|124.48|124.4|124.52|124.48|124.44|124.4|7812
1638186360000|2021-11-29 11:46:00|124.5|124.42|124.54|124.46|124.56|124.5|124.5|124.42|1510
1638186370000|2021-11-29 11:46:10|124.56||124.56||124.56||124.56||42
1638186380000|2021-11-29 11:46:20|124.54||124.54||124.54||124.54||0
1638186390000|2021-11-29 11:46:30||124.48||124.5||124.5||124.48|5297
1638186400000|2021-11-29 11:46:40||124.46||124.46||124.46||124.46|0
1638186410000|2021-11-29 11:46:50|124.58|124.5|124.64|124.56|124.68|124.56|124.58|124.5|1220
1638186420000|2021-11-29 11:47:00|||||||||3575
1638186430000|2021-11-29 11:47:10|124.66||124.66||124.66||124.66||1188
1638186440000|2021-11-29 11:47:20|124.64||124.64||124.64||124.64||7000
1638186450000|2021-11-29 11:47:30|124.66|124.58|124.68|124.6|124.68|124.6|124.66|124.58|0
1638186460000|2021-11-29 11:47:40|124.72|124.62|124.64|124.56|124.76|124.68|124.64|124.56|10755
1638186470000|2021-11-29 11:47:50|124.66|124.58|124.66|124.56|124.68|124.6|124.64|124.56|1582
1638186480000|2021-11-29 11:48:00|124.64||124.64||124.66||124.64||2000
1638186490000|2021-11-29 11:48:10|124.62||124.62||124.62||124.62||0
1638186520000|2021-11-29 11:48:40|124.6|124.54|124.66|124.56|124.66|124.56|124.58|124.54|2084
1638186530000|2021-11-29 11:48:50|124.64||124.64||124.64||124.64||2166
1638186540000|2021-11-29 11:49:00|124.62|124.54|124.62|124.54|124.62|124.54|124.62|124.54|0
1638186550000|2021-11-29 11:49:10|||||||||328
1638186560000|2021-11-29 11:49:20||124.52||124.52||124.52||124.52|1100
1638186580000|2021-11-29 11:49:40|124.6|124.5|124.54|124.48|124.6|124.5|124.54|124.48|8378
1638186600000|2021-11-29 11:50:00|124.52|124.52|124.48|124.42|124.54|124.52|124.48|124.42|10953
1638186610000|2021-11-29 11:50:10|124.46|124.4|124.44|124.34|124.46|124.4|124.42|124.32|3042
1638186620000|2021-11-29 11:50:20|124.42|124.32|124.4|124.3|124.42|124.32|124.36|124.28|227
1638186630000|2021-11-29 11:50:30|124.42|124.32|124.4|124.3|124.42|124.34|124.4|124.3|1000
1638186640000|2021-11-29 11:50:40|124.38|124.28|124.24|124.18|124.38|124.28|124.24|124.18|14427
1638186650000|2021-11-29 11:50:50||124.14||124.14||124.14||124.14|648
1638186660000|2021-11-29 11:51:00|124.22|124.12|124.2|124.14|124.24|124.14|124.16|124.08|6736
1638186670000|2021-11-29 11:51:10|124.24|124.16|124.24|124.14|124.24|124.18|124.2|124.12|5926
1638186680000|2021-11-29 11:51:20|124.22||124.22||124.22||124.22||0
1638186690000|2021-11-29 11:51:30|124.24||124.24||124.24||124.24||2747
1638186700000|2021-11-29 11:51:40|124.22|124.12|124.24|124.14|124.24|124.14|124.22|124.12|12541
1638186730000|2021-11-29 11:52:10|124.22|124.12|124.08|124|124.22|124.12|124.02|124|37832
1638186740000|2021-11-29 11:52:20|124.02|124.02|124.1|124.02|124.12|124.02|124.02|124.02|25079
1638186750000|2021-11-29 11:52:30|124.08|124|124.08|124.06|124.14|124.06|124.08|124|4738
1638186760000|2021-11-29 11:52:40|124.14|124.04|124.02|123.96|124.14|124.04|124|123.96|42913
1638186770000|2021-11-29 11:52:50|124|123.98|124.06|123.98|124.08|123.98|124|123.98|7284
1638186790000|2021-11-29 11:53:10|124.04|123.96|124.04|123.96|124.04|123.96|124.04|123.96|1500
1638186800000|2021-11-29 11:53:20|||||||||17091
1638186810000|2021-11-29 11:53:30|124.06|123.98|124.06|123.98|124.06|123.98|124.04|123.98|11035
1638186820000|2021-11-29 11:53:40|124.04||124.04||124.04||124.04||0
1638186830000|2021-11-29 11:53:50||123.96||123.96||123.96||123.96|0
1638186840000|2021-11-29 11:54:00||123.98||123.96||123.98||123.96|0
1638186850000|2021-11-29 11:54:10|124.02||124.04||124.04||124.02||1500
1638186860000|2021-11-29 11:54:20||123.98||123.98||123.98||123.98|403
1638186870000|2021-11-29 11:54:30|124.02|123.96|124.04|123.98|124.04|123.98|124.02|123.96|421
1638186880000|2021-11-29 11:54:40|124.02||124.04||124.04||124.02||3097
1638186890000|2021-11-29 11:54:50|||||||||1000
1638186900000|2021-11-29 11:55:00|124.02|123.96|123.98|123.9|124.02|123.96|123.98|123.9|12076
1638186910000|2021-11-29 11:55:10|124|123.92|124|123.92|124.02|123.92|123.98|123.92|25002
1638186930000|2021-11-29 11:55:30|123.98||123.98||123.98||123.98||2806
1638186940000|2021-11-29 11:55:40|124|123.94|123.98|123.9|124.04|123.94|123.98|123.9|2792
1638186960000|2021-11-29 11:56:00|124|123.92|124.02|123.92|124.04|123.92|124|123.92|80
1638186970000|2021-11-29 11:56:10|124.04|123.94|124.04|123.96|124.04|123.96|124.04|123.94|650
1638186980000|2021-11-29 11:56:20|124.08|123.98|124.08|124|124.1|124|124.04|123.98|1249
1638186990000|2021-11-29 11:56:30|124.02|124.02|124.08|123.98|124.14|124.02|124.02|123.96|14158
1638187000000|2021-11-29 11:56:40|124.04|123.94|124.04|123.98|124.08|123.98|123.98|123.92|6825
1638187020000|2021-11-29 11:57:00|124.02|123.94|124.04|123.94|124.04|123.94|124.02|123.94|0
1638187030000|2021-11-29 11:57:10|124.02||124||124.02||124||1918
1638187050000|2021-11-29 11:57:30|124.02|123.96|124|123.94|124.02|123.96|124|123.94|0
1638187060000|2021-11-29 11:57:40|123.98|123.92|123.9|123.82|123.98|123.92|123.9|123.8|11683
1638187080000|2021-11-29 11:58:00|123.88|123.78|123.92|123.84|123.92|123.84|123.84|123.74|10746
1638187090000|2021-11-29 11:58:10|123.94|123.86|123.98|123.88|123.98|123.88|123.94|123.86|3466
1638187120000|2021-11-29 11:58:40|124|123.9|124.1|124|124.12|124.04|124|123.9|9452
1638187130000|2021-11-29 11:58:50|124.08|124.02|124.1|124.02|124.12|124.02|124.08|124.02|33356
1638187140000|2021-11-29 11:59:00||124||124.02||124.02||124|2000
1638187150000|2021-11-29 11:59:10|124.08|124|124.04|123.96|124.08|124|124.04|123.96|3433
1638187170000|2021-11-29 11:59:30|||||||||993
1638187180000|2021-11-29 11:59:40|124.02|123.92|123.92|123.82|124.02|123.92|123.92|123.8|8896
1638187190000|2021-11-29 11:59:50|123.9|123.8|123.88|123.78|123.9|123.82|123.88|123.78|0
1638187200000|2021-11-29 12:00:00||123.8||123.8||123.8||123.8|0
1638187210000|2021-11-29 12:00:10|123.86||123.86||123.86||123.86||0
1638187220000|2021-11-29 12:00:20|||||||||500
1638187230000|2021-11-29 12:00:30|123.88|123.82|123.92|123.82|123.94|123.82|123.88|123.82|6470
1638187250000|2021-11-29 12:00:50|123.9||123.9||123.9||123.88||0
1638187260000|2021-11-29 12:01:00|123.88|123.84|123.84|123.8|123.88|123.84|123.84|123.8|2880
1638187270000|2021-11-29 12:01:10|123.88||123.88||123.88||123.88||4037
1638187310000|2021-11-29 12:01:50|123.86|123.78|123.8|123.72|123.86|123.78|123.76|123.68|8290
1638187320000|2021-11-29 12:02:00|123.82|123.74|123.76|123.66|123.86|123.76|123.68|123.64|26055
1638187330000|2021-11-29 12:02:10|123.78|123.7|123.76|123.7|123.78|123.7|123.76|123.66|0
1638187340000|2021-11-29 12:02:20|123.7|123.68|123.76|123.68|123.76|123.7|123.7|123.68|20042
1638187350000|2021-11-29 12:02:30||123.7||123.68||123.7||123.68|1500
1638187360000|2021-11-29 12:02:40|123.78|123.7|123.78|123.72|123.78|123.72|123.78|123.7|2206
1638187370000|2021-11-29 12:02:50|||||||||796
1638187380000|2021-11-29 12:03:00|123.8|123.7|123.74|123.68|123.8|123.7|123.74|123.64|5309
1638187390000|2021-11-29 12:03:10|123.76|123.7|123.76|123.7|123.78|123.7|123.74|123.66|4305
1638187410000|2021-11-29 12:03:30|123.8|123.72|123.8|123.72|123.8|123.72|123.8|123.72|1178
1638187420000|2021-11-29 12:03:40|123.78||123.78||123.78||123.78||30
1638187430000|2021-11-29 12:03:50|||||||||2809
1638187440000|2021-11-29 12:04:00|||||||||384
1638187450000|2021-11-29 12:04:10|123.76|123.7|123.74|123.68|123.76|123.72|123.74|123.68|1606
1638187470000|2021-11-29 12:04:30|123.72||123.72||123.74||123.7||1036
1638187480000|2021-11-29 12:04:40|123.74|123.7|123.68|123.64|123.74|123.7|123.68|123.62|7000
1638187490000|2021-11-29 12:04:50|123.66|123.66|123.64|123.58|123.66|123.66|123.64|123.54|7001
1638187500000|2021-11-29 12:05:00|123.62|123.56|123.6|123.5|123.64|123.56|123.52|123.44|15942
1638187520000|2021-11-29 12:05:20|123.58|123.48|123.6|123.52|123.6|123.52|123.54|123.46|4424
1638187540000|2021-11-29 12:05:40|123.62|123.54|123.78|123.68|123.78|123.7|123.62|123.54|3157
1638187550000|2021-11-29 12:05:50|123.74|123.64|123.68|123.6|123.74|123.64|123.66|123.56|1596
1638187570000|2021-11-29 12:06:10|123.72|123.62|123.72|123.64|123.74|123.64|123.72|123.62|2811
1638187580000|2021-11-29 12:06:20|123.7|123.6|123.7|123.6|123.74|123.64|123.68|123.6|4512
1638187590000|2021-11-29 12:06:30||123.64||123.64||123.64||123.64|4600
1638187600000|2021-11-29 12:06:40|123.68|123.6|123.66|123.58|123.68|123.6|123.66|123.58|4048
1638187610000|2021-11-29 12:06:50|||||||||834
1638187620000|2021-11-29 12:07:00|123.68|123.6|123.78|123.68|123.8|123.68|123.68|123.6|18569
1638187630000|2021-11-29 12:07:10|123.76|123.64|123.76|123.68|123.76|123.68|123.76|123.64|0
1638187640000|2021-11-29 12:07:20|123.74|123.64|123.72|123.62|123.74|123.64|123.68|123.62|2849
1638187650000|2021-11-29 12:07:30|123.66|123.64|123.8|123.72|123.8|123.72|123.66|123.64|14285
1638187660000|2021-11-29 12:07:40|123.82|123.74|123.94|123.78|124.04|123.9|123.82|123.74|73985
1638187670000|2021-11-29 12:07:50|123.92|123.76|123.8|123.72|123.92|123.76|123.8|123.72|3510
1638187680000|2021-11-29 12:08:00|123.78|123.7|123.8|123.68|123.8|123.7|123.72|123.66|22375
1638187690000|2021-11-29 12:08:10|123.78||123.78||123.78||123.78||4043
1638187740000|2021-11-29 12:09:00|123.76|123.66|123.76|123.66|123.76|123.68|123.72|123.66|4140
1638187750000|2021-11-29 12:09:10|||||||||500
1638187760000|2021-11-29 12:09:20|123.72|123.64|123.68|123.62|123.72|123.66|123.68|123.62|6557
1638187770000|2021-11-29 12:09:30|123.66|123.6|123.64|123.58|123.66|123.6|123.62|123.52|18269
1638187780000|2021-11-29 12:09:40|123.68|123.6|123.76|123.66|123.76|123.66|123.66|123.6|4914
1638187800000|2021-11-29 12:10:00|123.74|123.62|123.7|123.58|123.74|123.62|123.66|123.58|1500
1638187820000|2021-11-29 12:10:20|123.72|123.6|123.8|123.7|123.8|123.7|123.72|123.6|1235
1638187850000|2021-11-29 12:10:50|123.82|123.72|123.84|123.74|123.84|123.74|123.8|123.72|5399
1638187860000|2021-11-29 12:11:00|123.82||123.82||123.82||123.82||147
1638187870000|2021-11-29 12:11:10|123.8|123.7|123.8|123.7|123.8|123.7|123.8|123.7|0
1638187880000|2021-11-29 12:11:20|||||||||4040
1638187890000|2021-11-29 12:11:30|123.78|123.68|123.66|123.58|123.78|123.68|123.62|123.52|24346
1638187920000|2021-11-29 12:12:00|||||||||393
1638187930000|2021-11-29 12:12:10|123.68|123.6|123.78|123.7|123.8|123.7|123.68|123.6|10734
1638187940000|2021-11-29 12:12:20|123.8||123.78||123.8||123.78||0
1638187960000|2021-11-29 12:12:40|123.8|123.72|123.84|123.72|123.84|123.76|123.8|123.72|5755
1638187970000|2021-11-29 12:12:50|123.82||123.82||123.82||123.82||0
1638187990000|2021-11-29 12:13:10|||||||||2000
1638188000000|2021-11-29 12:13:20|||||||||8492
1638188010000|2021-11-29 12:13:30|123.84|123.74|123.9|123.84|123.94|123.84|123.84|123.74|3649
1638188020000|2021-11-29 12:13:40|123.92|123.8|123.82|123.72|123.96|123.8|123.82|123.72|2344
1638188070000|2021-11-29 12:14:30|||||||||477
1638188090000|2021-11-29 12:14:50||123.74||123.74||123.74||123.74|11051
1638188100000|2021-11-29 12:15:00|123.8|123.72|123.8|123.74|123.84|123.74|123.8|123.72|1501
1638188120000|2021-11-29 12:15:20|123.78|123.72|123.78|123.7|123.78|123.72|123.76|123.7|1891
1638188130000|2021-11-29 12:15:30|123.8|123.72|123.8|123.7|123.8|123.72|123.78|123.7|19
1638188140000|2021-11-29 12:15:40||123.72||123.72||123.72||123.72|0
1638188170000|2021-11-29 12:16:10|||||||||155
1638188180000|2021-11-29 12:16:20|123.78|123.7|123.78|123.7|123.78|123.7|123.78|123.7|1515
1638188190000|2021-11-29 12:16:30|||||||||2938
1638188200000|2021-11-29 12:16:40|123.76|123.68|123.72|123.62|123.76|123.68|123.7|123.6|6805
1638188240000|2021-11-29 12:17:20|123.7|123.6|123.74|123.66|123.74|123.66|123.66|123.58|21624
1638188250000|2021-11-29 12:17:30|123.76|123.68|123.8|123.72|123.8|123.72|123.76|123.68|678
1638188270000|2021-11-29 12:17:50|||||||||392
1638188290000|2021-11-29 12:18:10|123.84|123.74|123.82|123.72|123.86|123.78|123.82|123.68|17413
1638188320000|2021-11-29 12:18:40|123.8||123.78||123.8||123.78||0
1638188330000|2021-11-29 12:18:50|123.8|123.74|123.82|123.72|123.94|123.84|123.8|123.72|3612
1638188340000|2021-11-29 12:19:00||123.74||123.74||123.74||123.74|1
1638188350000|2021-11-29 12:19:10|123.8|123.72|123.8|123.72|123.8|123.72|123.8|123.72|0
1638188360000|2021-11-29 12:19:20|||||||||9790
1638188380000|2021-11-29 12:19:40|123.78||123.78||123.78||123.78||898
1638188400000|2021-11-29 12:20:00|123.82|123.74|123.94|123.84|123.94|123.84|123.82|123.74|4836
1638188420000|2021-11-29 12:20:20|123.96|123.86|123.96|123.86|123.96|123.88|123.96|123.86|6331
1638188430000|2021-11-29 12:20:30|123.98|123.88|123.98|123.86|124|123.88|123.96|123.86|0
1638188440000|2021-11-29 12:20:40|123.96||123.96||123.96||123.96||0
1638188460000|2021-11-29 12:21:00|123.98||123.98||123.98||123.98||606
1638188470000|2021-11-29 12:21:10|123.96|123.88|123.96|123.86|123.96|123.88|123.96|123.86|30
1638188480000|2021-11-29 12:21:20|||||||||900
1638188490000|2021-11-29 12:21:30|123.98|123.88|123.94|123.86|123.98|123.88|123.94|123.86|2286
1638188500000|2021-11-29 12:21:40|||||||||2722
1638188510000|2021-11-29 12:21:50|123.92|123.84|123.82|123.78|123.92|123.84|123.82|123.78|13380
1638188540000|2021-11-29 12:22:20|123.8|123.76|123.8|123.72|123.82|123.76|123.78|123.68|4525
1638188570000|2021-11-29 12:22:50|123.78|123.74|123.8|123.74|123.8|123.74|123.78|123.74|1079
1638188580000|2021-11-29 12:23:00|123.82|123.76|123.82|123.74|123.84|123.78|123.8|123.74|6561
1638188590000|2021-11-29 12:23:10|123.8|123.7|123.78|123.68|123.82|123.7|123.76|123.68|221
1638188620000|2021-11-29 12:23:40||123.72||123.72||123.72||123.68|2677
1638188630000|2021-11-29 12:23:50|123.76|123.68|123.72|123.62|123.76|123.68|123.72|123.62|487
1638188660000|2021-11-29 12:24:20|123.74|123.64|123.76|123.68|123.78|123.68|123.74|123.64|24656
1638188670000|2021-11-29 12:24:30|123.74|123.66|123.76|123.68|123.76|123.68|123.74|123.66|17
1638188690000|2021-11-29 12:24:50|||||||||3191
1638188700000|2021-11-29 12:25:00|123.74||123.74||123.74||123.74||787
1638188710000|2021-11-29 12:25:10|123.72|123.66|123.72|123.64|123.72|123.66|123.72|123.62|3064
1638188720000|2021-11-29 12:25:20||123.66||123.66||123.66||123.66|83
1638188740000|2021-11-29 12:25:40|||||||||14152
1638188750000|2021-11-29 12:25:50|123.74|123.68|123.74|123.68|123.74|123.68|123.74|123.68|2060
1638188760000|2021-11-29 12:26:00|123.76|123.7|123.8|123.72|123.82|123.72|123.76|123.7|1815
1638188780000|2021-11-29 12:26:20|||||||||8030
1638188790000|2021-11-29 12:26:30|123.82|123.74|123.8|123.72|123.82|123.76|123.8|123.72|2153
1638188800000|2021-11-29 12:26:40||123.76||123.76||123.76||123.76|0
1638188810000|2021-11-29 12:26:50|123.82||123.84||123.84||123.82||81159
1638188820000|2021-11-29 12:27:00|123.86|123.78|123.82|123.76|123.86|123.78|123.82|123.76|90
1638188830000|2021-11-29 12:27:10||123.78||123.78||123.78||123.78|2408
1638188840000|2021-11-29 12:27:20||123.76||123.76||123.76||123.76|0
1638188860000|2021-11-29 12:27:40|123.86|123.78|123.9|123.82|123.96|123.86|123.86|123.78|8649
1638188870000|2021-11-29 12:27:50|123.92|123.84|123.98|123.86|124|123.9|123.92|123.84|0
1638188880000|2021-11-29 12:28:00|123.96||123.94||123.96||123.94||5198
1638188900000|2021-11-29 12:28:20|123.96|123.88|123.94|123.86|123.96|123.9|123.94|123.86|2580
1638188910000|2021-11-29 12:28:30|123.92|123.84|123.84|123.74|123.92|123.84|123.8|123.72|23371
1638188920000|2021-11-29 12:28:40|123.82|123.7|123.76|123.66|123.82|123.7|123.76|123.66|15621
1638188930000|2021-11-29 12:28:50||123.68||123.68||123.68||123.66|0
1638188950000|2021-11-29 12:29:10|123.74|123.66|123.72|123.64|123.74|123.66|123.72|123.62|2805
1638188960000|2021-11-29 12:29:20|123.7|123.62|123.66|123.58|123.7|123.62|123.66|123.56|5081
1638188970000|2021-11-29 12:29:30|||||||||38000
1638188980000|2021-11-29 12:29:40|123.64|123.56|123.6|123.52|123.64|123.56|123.6|123.52|0
1638188990000|2021-11-29 12:29:50|123.58|123.5|123.52|123.46|123.58|123.5|123.5|123.46|56150
1638189000000|2021-11-29 12:30:00|123.56|123.48|123.54|123.46|123.58|123.48|123.52|123.46|2692
1638189010000|2021-11-29 12:30:10|123.56|123.48|123.56|123.48|123.58|123.48|123.56|123.48|6498
1638189020000|2021-11-29 12:30:20|123.58|123.5|123.64|123.52|123.64|123.52|123.56|123.5|23634
1638189040000|2021-11-29 12:30:40|123.66|123.54|123.68|123.58|123.7|123.6|123.64|123.54|4272
1638189050000|2021-11-29 12:30:50|123.7|123.6|123.72|123.62|123.72|123.62|123.7|123.6|13050
1638189060000|2021-11-29 12:31:00||123.6||123.64||123.64||123.6|191
1638189090000|2021-11-29 12:31:30|123.7|123.62|123.72|123.62|123.72|123.62|123.64|123.58|1283
1638189100000|2021-11-29 12:31:40||123.6||123.6||123.6||123.6|0
1638189110000|2021-11-29 12:31:50|||||||||10000
1638189120000|2021-11-29 12:32:00|123.74|123.62|123.76|123.64|123.76|123.64|123.74|123.62|0
1638189130000|2021-11-29 12:32:10|123.74|123.62|123.68|123.56|123.74|123.64|123.6|123.46|49065
1638189140000|2021-11-29 12:32:20|123.7|123.58|123.7|123.64|123.76|123.64|123.66|123.56|3364
1638189160000|2021-11-29 12:32:40|123.76|123.66|123.76|123.64|123.84|123.72|123.7|123.64|10027
1638189180000|2021-11-29 12:33:00|123.7|123.66|123.88|123.78|123.88|123.78|123.7|123.66|7157
1638189190000|2021-11-29 12:33:10|123.86|123.76|123.84|123.74|123.86|123.76|123.84|123.74|3238
1638189210000|2021-11-29 12:33:30|123.86|123.76|123.84|123.76|123.86|123.76|123.84|123.76|4643
1638189220000|2021-11-29 12:33:40|123.86|123.78|124|123.9|124|123.9|123.86|123.78|25539
1638189230000|2021-11-29 12:33:50|123.98|123.88|124|123.92|124|123.92|123.98|123.88|0
1638189240000|2021-11-29 12:34:00|123.98|123.88|123.98|123.88|123.98|123.88|123.98|123.88|1645
1638189250000|2021-11-29 12:34:10|||||||||2016
1638189260000|2021-11-29 12:34:20|123.94|123.9|123.92|123.86|123.98|123.9|123.92|123.86|8442
1638189270000|2021-11-29 12:34:30|123.9|123.84|123.98|123.9|124|123.9|123.9|123.84|5976
1638189290000|2021-11-29 12:34:50|123.96|123.86|123.96|123.86|123.96|123.86|123.94|123.84|2500
1638189300000|2021-11-29 12:35:00|123.94|123.84|123.84|123.76|123.94|123.84|123.84|123.74|8797
1638189310000|2021-11-29 12:35:10|123.82|123.74|123.82|123.74|123.82|123.74|123.82|123.74|0
1638189340000|2021-11-29 12:35:40|||||||||2401
1638189350000|2021-11-29 12:35:50|123.8|123.72|123.7|123.6|123.8|123.72|123.7|123.6|3682
1638189360000|2021-11-29 12:36:00|123.72|123.62|123.7|123.62|123.76|123.66|123.7|123.6|5905
1638189370000|2021-11-29 12:36:10|123.74|123.64|123.7|123.62|123.74|123.66|123.68|123.62|3179
1638189380000|2021-11-29 12:36:20|123.74|123.66|123.76|123.68|123.76|123.68|123.74|123.66|421
1638189410000|2021-11-29 12:36:50|123.78|123.7|123.76|123.74|123.82|123.74|123.76|123.7|1946
1638189420000|2021-11-29 12:37:00||123.72||123.7||123.72||123.7|1392
1638189430000|2021-11-29 12:37:10|123.74|123.66|123.72|123.68|123.78|123.68|123.72|123.66|10560
1638189460000|2021-11-29 12:37:40|123.74|123.66|123.76|123.7|123.8|123.7|123.74|123.66|6997
1638189470000|2021-11-29 12:37:50|123.74|123.72|123.74|123.66|123.74|123.74|123.74|123.66|1790
1638189480000|2021-11-29 12:38:00||123.68||123.66||123.68||123.66|18267
1638189490000|2021-11-29 12:38:10|123.72||123.72||123.74||123.72||1094
1638189500000|2021-11-29 12:38:20|123.76|123.68|123.82|123.72|123.82|123.72|123.72|123.68|6105
1638189510000|2021-11-29 12:38:30|123.8||123.8||123.8||123.8||0
1638189520000|2021-11-29 12:38:40|||||||||15
1638189550000|2021-11-29 12:39:10|123.82|123.74|123.86|123.8|123.94|123.84|123.82|123.74|9669
1638189560000|2021-11-29 12:39:20||123.82||123.82||123.82||123.82|90
1638189570000|2021-11-29 12:39:30|123.88|123.84|123.92|123.82|123.96|123.86|123.88|123.8|3325
1638189580000|2021-11-29 12:39:40|123.94|123.84|123.92|123.82|123.96|123.9|123.92|123.82|8831
1638189600000|2021-11-29 12:40:00|123.94|123.84|123.94|123.9|123.98|123.9|123.94|123.84|1057
1638189610000|2021-11-29 12:40:10|123.98|123.92|124|123.9|124.02|123.94|123.98|123.9|1475
1638189620000|2021-11-29 12:40:20|123.98|123.86|123.9|123.82|123.98|123.86|123.9|123.82|2463
1638189630000|2021-11-29 12:40:30|123.92|123.84|123.96|123.88|123.98|123.88|123.92|123.84|2953
1638189640000|2021-11-29 12:40:40|123.94|123.86|123.92|123.84|123.94|123.86|123.92|123.84|1893
1638189650000|2021-11-29 12:40:50|||||||||9625
1638189660000|2021-11-29 12:41:00|123.96|123.88|123.96|123.88|123.96|123.88|123.96|123.88|0
1638189670000|2021-11-29 12:41:10|123.92|123.84|123.9|123.82|123.92|123.84|123.9|123.82|4552
1638189680000|2021-11-29 12:41:20||123.84||123.84||123.84||123.84|0
1638189690000|2021-11-29 12:41:30|123.92|123.86|123.92|123.86|123.94|123.86|123.92|123.84|0
1638189700000|2021-11-29 12:41:40|123.96|123.88|123.96|123.92|123.96|123.92|123.96|123.88|118
1638189710000|2021-11-29 12:41:50|124|123.94|124|123.94|124.04|123.94|124|123.92|8065
1638189720000|2021-11-29 12:42:00|124.02|123.96|124.14|124.06|124.16|124.1|124|123.96|9702
1638189730000|2021-11-29 12:42:10|124.16|124.1|124.16|124.1|124.16|124.1|124.16|124.1|0
1638189740000|2021-11-29 12:42:20|124.14|124.08|124.1|124.04|124.14|124.08|124.1|124.04|4815
1638189750000|2021-11-29 12:42:30|||||||||5649
1638189760000|2021-11-29 12:42:40|124.14|124.06|124.2|124.1|124.2|124.1|124.14|124.06|1580
1638189770000|2021-11-29 12:42:50|124.18|124.08|124.18|124.1|124.18|124.1|124.14|124.08|1042
1638189780000|2021-11-29 12:43:00||124.12||124.12||124.12||124.12|500
1638189790000|2021-11-29 12:43:10|124.2|124.14|124.24|124.14|124.26|124.14|124.2|124.12|1850
1638189810000|2021-11-29 12:43:30|124.26|124.16|124.22|124.14|124.28|124.18|124.22|124.14|1463
1638189830000|2021-11-29 12:43:50|124.18|124.12|124.16|124.08|124.18|124.12|124.16|124.08|15302
1638189850000|2021-11-29 12:44:10|124.14|124.06|124.12|124.04|124.14|124.06|124.12|124.04|5991
1638189860000|2021-11-29 12:44:20|||||||||233
1638189880000|2021-11-29 12:44:40|||||||||3202
1638189890000|2021-11-29 12:44:50|124.14|124.06|124.14|124.06|124.14|124.06|124.14|124.06|3390
1638189900000|2021-11-29 12:45:00|124.16||124.16||124.16||124.16||2
1638189920000|2021-11-29 12:45:20|124.18|124.08|124.28|124.18|124.34|124.26|124.18|124.08|3792
1638189930000|2021-11-29 12:45:30|124.3|124.2|124.32|124.22|124.32|124.24|124.3|124.2|4
1638189940000|2021-11-29 12:45:40|124.3|124.24|124.32|124.24|124.32|124.24|124.28|124.24|6508
1638189950000|2021-11-29 12:45:50|124.3||124.3||124.3||124.3||0
1638189960000|2021-11-29 12:46:00|124.28|124.22|124.24|124.16|124.28|124.22|124.2|124.16|1739
1638189970000|2021-11-29 12:46:10|124.22|124.12|124.2|124.16|124.22|124.16|124.2|124.12|4622
1638189980000|2021-11-29 12:46:20|124.22||124.2||124.22||124.2||10
1638189990000|2021-11-29 12:46:30|124.22||124.2||124.22||124.2||2441
1638190000000|2021-11-29 12:46:40|124.22||124.22||124.22||124.22||0
1638190010000|2021-11-29 12:46:50|||||||||791
1638190030000|2021-11-29 12:47:10|||||||||305
1638190050000|2021-11-29 12:47:30|124.2|124.18|124.22|124.16|124.22|124.18|124.2|124.16|943
1638190070000|2021-11-29 12:47:50|||||||||41642
1638190080000|2021-11-29 12:48:00|||||||||5078
1638190090000|2021-11-29 12:48:10|124.24|124.18|124.18|124.08|124.28|124.18|124.18|124.08|22523
1638190100000|2021-11-29 12:48:20|124.16|124.06|124.14|124.04|124.16|124.06|124.06|124.02|10132
1638190110000|2021-11-29 12:48:30||124.06||124.04||124.06||124.04|3266
1638190120000|2021-11-29 12:48:40|||||||||41738
1638190130000|2021-11-29 12:48:50|124.12|124.06|124.18|124.08|124.18|124.1|124.12|124.06|1516
1638190140000|2021-11-29 12:49:00|124.16|124.1|124.2|124.12|124.2|124.12|124.16|124.1|1243
1638190150000|2021-11-29 12:49:10||124.14||124.14||124.14||124.14|1464
1638190160000|2021-11-29 12:49:20|124.22|124.16|124.24|124.2|124.24|124.2|124.22|124.16|5300
1638190170000|2021-11-29 12:49:30|124.28|124.22|124.3|124.28|124.44|124.36|124.28|124.22|7264
1638190180000|2021-11-29 12:49:40|124.32||124.32||124.32||124.32||0
1638190200000|2021-11-29 12:50:00|124.34|124.3|124.34|124.3|124.4|124.3|124.34|124.3|11869
1638190210000|2021-11-29 12:50:10|124.32|124.26|124.34|124.26|124.34|124.28|124.3|124.2|50011
1638190230000|2021-11-29 12:50:30|124.38|124.28|124.56|124.46|124.58|124.46|124.38|124.28|6403
1638190240000|2021-11-29 12:50:40|124.52|124.5|124.58|124.5|124.64|124.54|124.5|124.44|17534
1638190250000|2021-11-29 12:50:50|124.56|124.46|124.56|124.48|124.64|124.54|124.56|124.46|3300
1638190260000|2021-11-29 12:51:00|124.54|124.5|124.58|124.48|124.58|124.5|124.54|124.48|15268
1638190270000|2021-11-29 12:51:10|124.54|124.46|124.56|124.48|124.58|124.48|124.54|124.46|4727
1638190280000|2021-11-29 12:51:20|124.54|124.46|124.56|124.48|124.56|124.48|124.52|124.46|0
1638190290000|2021-11-29 12:51:30|124.54|124.46|124.5|124.38|124.54|124.46|124.48|124.38|2001
1638190300000|2021-11-29 12:51:40|124.48|124.36|124.5|124.38|124.5|124.38|124.46|124.36|0
1638190310000|2021-11-29 12:51:50|124.48||124.48||124.48||124.48||40
1638190320000|2021-11-29 12:52:00|124.46||124.46||124.46||124.46||112
1638190330000|2021-11-29 12:52:10|124.44|124.36|124.6|124.5|124.68|124.6|124.44|124.36|15978
1638190340000|2021-11-29 12:52:20|124.58|124.48|124.56|124.46|124.6|124.48|124.52|124.44|1500
1638190350000|2021-11-29 12:52:30|124.58||124.56||124.6||124.54||205
1638190360000|2021-11-29 12:52:40|||||||||1188
1638190370000|2021-11-29 12:52:50|124.58||124.56||124.58||124.56||3192
1638190380000|2021-11-29 12:53:00|124.58|124.48|124.54|124.46|124.62|124.5|124.54|124.46|300578
1638190410000|2021-11-29 12:53:30|||||||||8473
1638190420000|2021-11-29 12:53:40|124.58|124.48|124.62|124.52|124.64|124.52|124.58|124.48|1295
1638190430000|2021-11-29 12:53:50|124.6|124.48|124.58|124.48|124.62|124.48|124.5|124.46|7633
1638190440000|2021-11-29 12:54:00||124.46||124.48||124.48||124.46|799
1638190450000|2021-11-29 12:54:10|||||||||2786
1638190460000|2021-11-29 12:54:20|124.56|124.46|124.54|124.44|124.56|124.46|124.46|124.42|6691
1638190470000|2021-11-29 12:54:30|||||||||4500
1638190480000|2021-11-29 12:54:40|124.58|124.46|124.62|124.52|124.62|124.52|124.58|124.46|358
1638190490000|2021-11-29 12:54:50|124.64|124.54|124.58|124.48|124.64|124.56|124.58|124.48|1570
1638190510000|2021-11-29 12:55:10|124.56|124.46|124.42|124.32|124.56|124.46|124.42|124.32|16416
1638190520000|2021-11-29 12:55:20|124.44|124.34|124.42|124.3|124.46|124.34|124.42|124.3|0
1638190530000|2021-11-29 12:55:30||124.32||124.32||124.32||124.32|0
1638190570000|2021-11-29 12:56:10|||||||||803
1638190590000|2021-11-29 12:56:30|124.38|124.3|124.26|124.16|124.38|124.3|124.22|124.16|23356
1638190600000|2021-11-29 12:56:40|124.24|124.14|124.16|124.08|124.24|124.14|124.16|124.08|4582
1638190610000|2021-11-29 12:56:50|124.2|124.1|124.06|123.96|124.22|124.1|124.06|123.96|17113
1638190620000|2021-11-29 12:57:00|124.08|123.98|124.04|123.96|124.22|124.1|124.04|123.96|24054
1638190630000|2021-11-29 12:57:10|124.06|123.98|124.04|123.94|124.1|124|124|123.92|10811
1638190640000|2021-11-29 12:57:20|124|123.92|123.98|123.9|124.08|123.96|123.98|123.9|29112
1638190650000|2021-11-29 12:57:30|123.96|123.88|124.02|123.9|124.04|123.9|123.96|123.88|5507
1638190660000|2021-11-29 12:57:40|124|123.92|124.04|123.96|124.1|123.96|124|123.92|4218
1638190670000|2021-11-29 12:57:50|124.06||124.08||124.08||124.04||3352
1638190680000|2021-11-29 12:58:00|124.04||124.04||124.04||124.04||0
1638190690000|2021-11-29 12:58:10|124.06||124.06||124.08||124.06||11277
1638190700000|2021-11-29 12:58:20|||||||||50000
1638190710000|2021-11-29 12:58:30|124.08||124.08||124.08||124.08||1049
1638190750000|2021-11-29 12:59:10|124.04||124.04||124.04||124.04||136
1638190760000|2021-11-29 12:59:20|124.02|123.92|123.96|123.88|124.02|123.92|123.96|123.88|3836
1638190770000|2021-11-29 12:59:30|||||||||3239
1638190790000|2021-11-29 12:59:50|124|123.9|123.98|123.88|124.02|123.9|123.96|123.88|0
1638190800000|2021-11-29 13:00:00|123.96|123.9|123.94|123.88|124.02|123.9|123.86|123.82|38496
1638190810000|2021-11-29 13:00:10|123.9|123.9|124.02|123.9|124.02|123.92|123.9|123.9|614
1638190830000|2021-11-29 13:00:30|124.04|123.92|124.02|123.92|124.04|123.92|124.02|123.92|1
1638190860000|2021-11-29 13:01:00|||||||||8000
1638190890000|2021-11-29 13:01:30|||||||||1410
1638190900000|2021-11-29 13:01:40|||||||||4001
1638190910000|2021-11-29 13:01:50|124.04|123.94|124.06|124|124.12|124|124.04|123.94|50
1638190940000|2021-11-29 13:02:20|124.04|123.98|123.9|123.82|124.04|123.98|123.9|123.82|8063
1638190950000|2021-11-29 13:02:30|123.92|123.84|123.92|123.82|123.94|123.84|123.92|123.82|5063
1638190970000|2021-11-29 13:02:50|123.96|123.84|124.1|124|124.1|124|123.96|123.82|5895
1638190980000|2021-11-29 13:03:00|124.02|123.98|124.08|124|124.1|124.02|124.02|123.9|34446
1638190990000|2021-11-29 13:03:10|124.1|124.02|124.16|124.04|124.18|124.08|124.1|124.02|12273
1638191000000|2021-11-29 13:03:20|124.18|124.06|124.2|124.1|124.2|124.1|124.18|124.06|2539
1638191010000|2021-11-29 13:03:30|124.18||124.14||124.18||124.14||0
1638191020000|2021-11-29 13:03:40|||||||||794
1638191030000|2021-11-29 13:03:50|124.12|124.06|124.08|123.98|124.12|124.06|124.06|123.96|3047
1638191040000|2021-11-29 13:04:00|124.1|124|124.12|124|124.14|124.04|124.08|124|4889
1638191060000|2021-11-29 13:04:20|124.1|123.98|124.08|123.98|124.1|124|124.08|123.98|280
1638191070000|2021-11-29 13:04:30|124.06|123.96|124.02|123.96|124.06|123.96|124.02|123.96|105
1638191100000|2021-11-29 13:05:00|||||||||396
1638191130000|2021-11-29 13:05:30|124.04|123.98|124.06|123.98|124.1|124.02|124.04|123.98|1890
1638191140000|2021-11-29 13:05:40|124.08|124|124.12|124.04|124.12|124.04|124.08|124|1795
1638191150000|2021-11-29 13:05:50|124.14|124.06|124.14|124.06|124.14|124.06|124.14|124.06|0
1638191160000|2021-11-29 13:06:00|||||||||4029
1638191170000|2021-11-29 13:06:10|124.16|124.08|124.18|124.08|124.24|124.14|124.16|124.08|7684
1638191180000|2021-11-29 13:06:20|124.16|124.06|124.14|124.04|124.16|124.06|124.08|124.02|6529
1638191200000|2021-11-29 13:06:40|124.16|124.06|124.18|124.1|124.24|124.16|124.16|124.04|7538
1638191210000|2021-11-29 13:06:50|124.2|124.12|124.2|124.1|124.22|124.12|124.2|124.1|89
1638191220000|2021-11-29 13:07:00|124.18||124.18||124.18||124.18||8
1638191230000|2021-11-29 13:07:10|124.2|124.12|124.24|124.16|124.26|124.16|124.2|124.12|2574
1638191240000|2021-11-29 13:07:20|124.22|124.12|124.22|124.12|124.22|124.12|124.22|124.12|1
1638191260000|2021-11-29 13:07:40|124.2|124.1|124.2|124.1|124.22|124.12|124.14|124.06|2795
1638191280000|2021-11-29 13:08:00|124.22|124.12|124.2|124.1|124.22|124.12|124.2|124.1|0
1638191290000|2021-11-29 13:08:10|124.18|124.08|124.18|124.08|124.18|124.08|124.18|124.06|9
1638191300000|2021-11-29 13:08:20|124.2|124.1|124.2|124.12|124.22|124.12|124.2|124.1|0
1638191310000|2021-11-29 13:08:30|124.18|124.1|124.2|124.12|124.2|124.12|124.18|124.1|720
1638191320000|2021-11-29 13:08:40|124.22|124.14|124.22|124.12|124.26|124.14|124.22|124.12|0
1638191330000|2021-11-29 13:08:50||124.1||124.14||124.14||124.1|0
1638191340000|2021-11-29 13:09:00|124.24|124.12|124.26|124.18|124.28|124.2|124.24|124.12|1620
1638191350000|2021-11-29 13:09:10|124.28|124.2|124.24|124.14|124.46|124.34|124.18|124.08|114466
1638191360000|2021-11-29 13:09:20||124.12||124.14||124.14||124.12|614
1638191370000|2021-11-29 13:09:30|124.26|124.18|124.42|124.32|124.44|124.34|124.26|124.18|16424
1638191380000|2021-11-29 13:09:40||124.34||124.32||124.34||124.32|1270
1638191390000|2021-11-29 13:09:50|124.4||124.4||124.4||124.4||0
1638191400000|2021-11-29 13:10:00|124.38|124.3|124.4|124.28|124.4|124.3|124.34|124.26|1218
1638191410000|2021-11-29 13:10:10|124.42|124.34|124.46|124.36|124.5|124.38|124.4|124.34|2924
1638191440000|2021-11-29 13:10:40|124.44|124.38|124.46|124.36|124.46|124.38|124.44|124.36|1
1638191450000|2021-11-29 13:10:50||124.38||124.38||124.38||124.38|5356
1638191460000|2021-11-29 13:11:00|124.44|124.36|124.44|124.34|124.44|124.36|124.42|124.34|0
1638191470000|2021-11-29 13:11:10||124.32||124.32||124.32||124.32|0
1638191480000|2021-11-29 13:11:20|124.46|124.34|124.46|124.36|124.5|124.4|124.44|124.34|8180
1638191490000|2021-11-29 13:11:30|124.44|124.34|124.46|124.34|124.48|124.36|124.44|124.34|0
1638191510000|2021-11-29 13:11:50|124.42|124.32|124.34|124.26|124.42|124.32|124.32|124.26|17275
1638191520000|2021-11-29 13:12:00|124.36|124.28|124.36|124.26|124.44|124.34|124.36|124.26|3000
1638191530000|2021-11-29 13:12:10|124.38|124.28|124.36|124.26|124.38|124.28|124.36|124.26|0
1638191540000|2021-11-29 13:12:20|124.32|124.24|124.28|124.16|124.32|124.24|124.28|124.16|2351
1638191550000|2021-11-29 13:12:30|124.3|124.18|124.28|124.16|124.3|124.2|124.28|124.16|0
1638191560000|2021-11-29 13:12:40|124.26|124.14|124.18|124.12|124.26|124.14|124.16|124.12|3
1638191580000|2021-11-29 13:13:00|124.2||124.2||124.22||124.2||500
1638191590000|2021-11-29 13:13:10|||||||||223
1638191600000|2021-11-29 13:13:20|124.18||124.18||124.18||124.18||0
1638191610000|2021-11-29 13:13:30|124.2|124.14|124.2|124.14|124.2|124.14|124.2|124.14|4498
1638191630000|2021-11-29 13:13:50||124.16||124.16||124.16||124.16|562
1638191650000|2021-11-29 13:14:10|124.22|124.14|124.28|124.18|124.3|124.2|124.22|124.14|719
1638191660000|2021-11-29 13:14:20|||||||||515
1638191670000|2021-11-29 13:14:30|124.26|124.16|124.26|124.16|124.28|124.16|124.24|124.14|12597
1638191680000|2021-11-29 13:14:40||124.18||124.18||124.2||124.16|0
1638191690000|2021-11-29 13:14:50|124.28|124.16|124.3|124.18|124.3|124.2|124.28|124.16|350
1638191700000|2021-11-29 13:15:00||124.2||124.22||124.24||124.2|0
1638191730000|2021-11-29 13:15:30|124.28|124.24|124.32|124.22|124.34|124.24|124.26|124.18|10885
1638191740000|2021-11-29 13:15:40|124.3|124.24|124.3|124.24|124.3|124.24|124.3|124.24|0
1638191770000|2021-11-29 13:16:10|124.28|124.2|124.26|124.18|124.28|124.2|124.24|124.16|2080
1638191790000|2021-11-29 13:16:30|||||||||7000
1638191800000|2021-11-29 13:16:40|124.24|124.16|124.24|124.16|124.24|124.16|124.24|124.16|21360
1638191810000|2021-11-29 13:16:50|||||||||28166
1638191830000|2021-11-29 13:17:10|124.26|124.18|124.3|124.24|124.3|124.24|124.26|124.18|3101
1638191850000|2021-11-29 13:17:30|||||||||18673
1638191880000|2021-11-29 13:18:00|124.28|124.2|124.3|124.2|124.32|124.22|124.26|124.2|2276
1638191890000|2021-11-29 13:18:10|124.28||124.28||124.28||124.28||4000
1638191930000|2021-11-29 13:18:50|124.26|124.18|124.2|124.14|124.26|124.18|124.18|124.14|6970
1638191940000|2021-11-29 13:19:00|124.22||124.22||124.24||124.2||2705
1638191950000|2021-11-29 13:19:10|124.18|124.12|124.16|124.06|124.18|124.12|124.14|124.04|4692
1638191960000|2021-11-29 13:19:20|124.14||124.1||124.14||124.1||0
1638191980000|2021-11-29 13:19:40|124.14||124.1||124.14||124.1||6000
1638192000000|2021-11-29 13:20:00|124.08|124.02|124.02|123.94|124.08|124.02|124|123.9|8619
1638192010000|2021-11-29 13:20:10|124|123.96|124|123.94|124.06|123.96|124|123.94|2220
1638192050000|2021-11-29 13:20:50|124.02|123.96|124.02|123.94|124.02|123.96|124.02|123.94|1514
1638192060000|2021-11-29 13:21:00|||||||||1499
1638192080000|2021-11-29 13:21:20|124|123.9|124|123.94|124.02|123.94|123.94|123.84|7125
1638192090000|2021-11-29 13:21:30|123.98||124||124||123.98||1500
1638192100000|2021-11-29 13:21:40|||||||||797
1638192110000|2021-11-29 13:21:50|123.98|123.9|123.98|123.92|123.98|123.92|123.94|123.88|4995
1638192120000|2021-11-29 13:22:00|124|123.94|124.08|124|124.1|124|123.98|123.92|16970
1638192130000|2021-11-29 13:22:10|124.1||124.1||124.1||124.1||0
1638192140000|2021-11-29 13:22:20|124.12|124.02|124.18|124.08|124.18|124.08|124.12|124.02|2376
1638192150000|2021-11-29 13:22:30|124.14||124.14||124.14||124.14||0
1638192180000|2021-11-29 13:23:00|124.18|124.1|124.22|124.14|124.24|124.14|124.18|124.1|1522
1638192190000|2021-11-29 13:23:10|124.2|124.12|124.1|124|124.2|124.12|124.1|124|19900
1638192200000|2021-11-29 13:23:20||124.02||124.02||124.02||124|0
1638192220000|2021-11-29 13:23:40|||||||||6408
1638192230000|2021-11-29 13:23:50|124.08|124|124.14|124.04|124.14|124.04|124.08|124|0
1638192240000|2021-11-29 13:24:00|124.16|124.06|124.26|124.2|124.26|124.2|124.14|124.06|15298
1638192250000|2021-11-29 13:24:10|124.24|124.14|124.24|124.16|124.26|124.16|124.2|124.1|5912
1638192270000|2021-11-29 13:24:30|124.26|124.18|124.26|124.18|124.32|124.22|124.26|124.18|1090
1638192280000|2021-11-29 13:24:40|124.28|124.2|124.3|124.2|124.3|124.2|124.28|124.2|289
1638192300000|2021-11-29 13:25:00|124.32|124.22|124.36|124.28|124.4|124.28|124.32|124.22|64
1638192320000|2021-11-29 13:25:20|124.34|124.24|124.3|124.26|124.34|124.26|124.3|124.22|4015
1638192330000|2021-11-29 13:25:30||124.24||124.24||124.24||124.24|0
1638192360000|2021-11-29 13:26:00|124.32|124.26|124.34|124.28|124.44|124.34|124.32|124.26|7675
1638192370000|2021-11-29 13:26:10|124.32||124.34||124.36||124.32||0
1638192380000|2021-11-29 13:26:20|124.32|124.24|124.3|124.24|124.32|124.24|124.28|124.22|2454
1638192390000|2021-11-29 13:26:30|||||||||1835
1638192410000|2021-11-29 13:26:50|124.26|124.22|124.16|124.08|124.26|124.22|124.16|124.08|4791
1638192440000|2021-11-29 13:27:20|124.18|124.1|124.2|124.14|124.22|124.14|124.14|124.04|16461
1638192450000|2021-11-29 13:27:30|124.22|124.12|124.22|124.14|124.22|124.14|124.22|124.1|0
1638192460000|2021-11-29 13:27:40|124.2||124.2||124.22||124.2||0
1638192470000|2021-11-29 13:27:50|124.18|124.12|124.16|124.1|124.2|124.12|124.12|124.06|17542
1638192480000|2021-11-29 13:28:00|124.14|124.08|124.16|124.08|124.16|124.08|124.14|124.06|5944
1638192500000|2021-11-29 13:28:20||124.1||124.1||124.12||124.1|0
1638192520000|2021-11-29 13:28:40|||||||||900
1638192530000|2021-11-29 13:28:50|124.18|124.12|124.28|124.18|124.28|124.18|124.18|124.12|7595
1638192540000|2021-11-29 13:29:00|124.3|124.2|124.34|124.26|124.34|124.26|124.28|124.2|1493
1638192550000|2021-11-29 13:29:10|124.36|124.24|124.32|124.24|124.38|124.26|124.3|124.24|4142
1638192570000|2021-11-29 13:29:30|124.34|124.26|124.34|124.24|124.38|124.26|124.32|124.24|1715
1638192580000|2021-11-29 13:29:40|124.36|124.26|124.34|124.26|124.36|124.26|124.3|124.24|1775
1638192590000|2021-11-29 13:29:50|124.32|124.24|124.3|124.22|124.36|124.28|124.26|124.2|24022
1638192600000|2021-11-29 13:30:00|124.32|124.24|124.3|124.24|124.32|124.24|124.3|124.24|0
1638192610000|2021-11-29 13:30:10||124.22||124.24||124.24||124.22|4153
1638192620000|2021-11-29 13:30:20|124.28|124.22|124.3|124.22|124.3|124.22|124.28|124.22|246
1638192630000|2021-11-29 13:30:30|124.28||124.28||124.28||124.28||0
1638192650000|2021-11-29 13:30:50|||||||||1500
1638192670000|2021-11-29 13:31:10|124.3|124.24|124.34|124.24|124.38|124.28|124.3|124.24|9151
1638192680000|2021-11-29 13:31:20|124.36|124.26|124.24|124.18|124.38|124.32|124.24|124.18|13000
1638192690000|2021-11-29 13:31:30|124.22||124.24||124.24||124.22||1500
1638192710000|2021-11-29 13:31:50||124.2||124.2||124.2||124.2|0
1638192720000|2021-11-29 13:32:00|124.22||124.22||124.22||124.22||3259
1638192730000|2021-11-29 13:32:10|124.24|124.22|124.26|124.2|124.26|124.22|124.24|124.2|4431
1638192740000|2021-11-29 13:32:20|124.24|124.18|124.2|124.14|124.24|124.18|124.18|124.14|15853
1638192770000|2021-11-29 13:32:50|124.22|124.16|124.2|124.16|124.26|124.16|124.2|124.14|31571
1638192780000|2021-11-29 13:33:00|124.22|124.18|124.22|124.12|124.28|124.18|124.18|124.12|8155
1638192790000|2021-11-29 13:33:10|124.2||124.18||124.2||124.18||3996
1638192820000|2021-11-29 13:33:40|124.16|124.1|124.14|124.1|124.16|124.1|124.14|124.1|1187
1638192840000|2021-11-29 13:34:00|124.16|124.12|124.16|124.12|124.16|124.12|124.16|124.1|3137
1638192850000|2021-11-29 13:34:10|124.18|124.14|124.24|124.16|124.26|124.18|124.18|124.14|6783
1638192860000|2021-11-29 13:34:20|||||||||397
1638192870000|2021-11-29 13:34:30|124.22|124.18|124.24|124.14|124.26|124.18|124.22|124.14|1437
1638192890000|2021-11-29 13:34:50|124.22|124.16|124.2|124.12|124.22|124.18|124.2|124.12|1062
1638192910000|2021-11-29 13:35:10|124.22|124.16|124.16|124.08|124.22|124.18|124.14|124.06|21077
1638192920000|2021-11-29 13:35:20|124.14|124.06|124.12|124.06|124.14|124.08|124.1|124.02|0
1638192930000|2021-11-29 13:35:30||124.04||124.04||124.04||124.04|0
1638192940000|2021-11-29 13:35:40|124.1|124.06|124.08|124.02|124.1|124.06|124.06|124|185
1638192950000|2021-11-29 13:35:50|124.06|124|124.02|123.96|124.06|124|124.02|123.94|6268
1638192960000|2021-11-29 13:36:00|124|123.94|124|123.92|124|123.94|123.98|123.92|2071
1638192970000|2021-11-29 13:36:10|123.98|123.94|124.02|123.94|124.04|123.98|123.98|123.92|30261
1638193000000|2021-11-29 13:36:40|124|123.92|124|123.92|124|123.92|124|123.92|0
1638193010000|2021-11-29 13:36:50||123.94||123.94||123.94||123.94|0
1638193030000|2021-11-29 13:37:10|124.04|123.96|124.02|123.92|124.08|124.02|124.02|123.92|3909
1638193040000|2021-11-29 13:37:20|124||124.02||124.02||123.98||0
1638193050000|2021-11-29 13:37:30|124|123.94|124.04|123.96|124.06|123.98|123.98|123.94|1183
1638193060000|2021-11-29 13:37:40|124.02|123.94|124.06|123.96|124.06|123.96|124.02|123.94|0
1638193070000|2021-11-29 13:37:50|124.04|123.94|124.02|123.94|124.04|123.94|124.02|123.94|0
1638193080000|2021-11-29 13:38:00|124.04|123.96|124.14|124.06|124.14|124.06|124.04|123.96|14856
1638193090000|2021-11-29 13:38:10|124.16||124.14||124.16||124.14||9075
1638193100000|2021-11-29 13:38:20||124.04||124.02||124.04||124.02|887
1638193110000|2021-11-29 13:38:30|124.16|124.04|124.16|124.06|124.16|124.06|124.16|124.04|0
1638193120000|2021-11-29 13:38:40|||||||||12079
1638193130000|2021-11-29 13:38:50|124.14|124.04|124.16|124.08|124.2|124.12|124.12|124.02|5903
1638193140000|2021-11-29 13:39:00|124.18||124.18||124.18||124.16||0
1638193150000|2021-11-29 13:39:10|124.16||124.16||124.16||124.16||801
1638193180000|2021-11-29 13:39:40|||||||||471
1638193200000|2021-11-29 13:40:00||124.1||124.08||124.1||124.08|0
1638193220000|2021-11-29 13:40:20|124.14||124.14||124.16||124.14||750
1638193230000|2021-11-29 13:40:30|||||||||78
1638193250000|2021-11-29 13:40:50|124.16|124.1|124.3|124.22|124.3|124.22|124.16|124.1|6528
1638193260000|2021-11-29 13:41:00|124.32||124.3||124.32||124.3||0
1638193280000|2021-11-29 13:41:20|124.28||124.3||124.3||124.26||50
1638193290000|2021-11-29 13:41:30|124.32|124.24|124.3|124.24|124.32|124.24|124.3|124.24|0
1638193300000|2021-11-29 13:41:40|124.32||124.32||124.32||124.32||10000
1638193310000|2021-11-29 13:41:50|124.34|124.26|124.3|124.26|124.34|124.26|124.3|124.26|165
1638193320000|2021-11-29 13:42:00|||||||||7996
1638193330000|2021-11-29 13:42:10|124.32|124.28|124.48|124.4|124.5|124.4|124.32|124.28|27067
1638193340000|2021-11-29 13:42:20|124.5||124.48||124.5||124.48||80
1638193350000|2021-11-29 13:42:30|||||||||1589
1638193360000|2021-11-29 13:42:40|||||||||97
1638193370000|2021-11-29 13:42:50|124.46||124.48||124.48||124.46||105
1638193380000|2021-11-29 13:43:00|124.5|124.42|124.76|124.66|124.76|124.66|124.5|124.42|13215
1638193390000|2021-11-29 13:43:10|124.78|124.68|124.82|124.74|124.84|124.74|124.78|124.68|250
1638193400000|2021-11-29 13:43:20|124.8|124.72|124.82|124.74|124.82|124.74|124.78|124.72|2694
1638193410000|2021-11-29 13:43:30|124.86|124.76|124.9|124.8|124.94|124.8|124.84|124.76|0
1638193430000|2021-11-29 13:43:50|124.92|124.84|124.96|124.86|124.98|124.9|124.92|124.82|8072
1638193440000|2021-11-29 13:44:00||124.88||124.88||124.88||124.88|5
1638193450000|2021-11-29 13:44:10|124.94|124.9|124.8|124.68|124.96|124.9|124.78|124.66|44795
1638193460000|2021-11-29 13:44:20|124.82|124.7|124.8|124.7|124.82|124.74|124.8|124.68|3347
1638193480000|2021-11-29 13:44:40|124.76|124.68|124.74|124.68|124.76|124.68|124.74|124.68|12291
1638193490000|2021-11-29 13:44:50|124.8|124.7|124.76|124.66|124.8|124.7|124.76|124.66|4097
1638193500000|2021-11-29 13:45:00|||||||||184
1638193510000|2021-11-29 13:45:10|124.7|124.68|124.8|124.72|124.8|124.72|124.7|124.68|8100
1638193530000|2021-11-29 13:45:30|124.78|124.7|124.78|124.7|124.78|124.7|124.78|124.7|300
1638193540000|2021-11-29 13:45:40||124.72||124.72||124.72||124.72|0
1638193550000|2021-11-29 13:45:50|124.8||124.8||124.86||124.8||10696
1638193580000|2021-11-29 13:46:20|124.84|124.74|124.86|124.74|124.86|124.74|124.84|124.74|0
1638193590000|2021-11-29 13:46:30|124.82||124.82||124.82||124.82||951
1638193610000|2021-11-29 13:46:50|124.8|124.7|124.76|124.7|124.8|124.7|124.76|124.7|337
1638193620000|2021-11-29 13:47:00|124.74|124.68|124.72|124.64|124.74|124.68|124.72|124.64|14185
1638193650000|2021-11-29 13:47:30||124.66||124.66||124.66||124.66|1496
1638193660000|2021-11-29 13:47:40||124.64||124.64||124.64||124.64|801
1638193670000|2021-11-29 13:47:50|124.7|124.62|124.66|124.62|124.7|124.62|124.66|124.6|6564
1638193690000|2021-11-29 13:48:10|||||||||400
1638193700000|2021-11-29 13:48:20|124.64|124.58|124.62|124.52|124.64|124.58|124.62|124.52|1588
1638193730000|2021-11-29 13:48:50|124.6||124.58||124.62||124.58||11610
1638193740000|2021-11-29 13:49:00|124.6|124.54|124.58|124.52|124.64|124.54|124.58|124.52|2452
1638193760000|2021-11-29 13:49:20|||||||||3995
1638193770000|2021-11-29 13:49:30|124.6|124.54|124.64|124.58|124.64|124.58|124.6|124.54|8313
1638193790000|2021-11-29 13:49:50|124.62|124.56|124.6|124.54|124.62|124.56|124.58|124.52|749
1638193800000|2021-11-29 13:50:00|124.62|124.56|124.6|124.54|124.64|124.56|124.6|124.54|20000
1638193810000|2021-11-29 13:50:10|124.62|124.56|124.68|124.6|124.68|124.6|124.62|124.56|5062
1638193820000|2021-11-29 13:50:20|124.7|124.62|124.72|124.64|124.72|124.64|124.7|124.62|1190
1638193830000|2021-11-29 13:50:30|124.74|124.66|124.84|124.74|124.86|124.74|124.74|124.66|11547
1638193860000|2021-11-29 13:51:00|||||||||8225
1638193880000|2021-11-29 13:51:20|124.86|124.76|124.86|124.78|124.88|124.78|124.82|124.74|6213
1638193890000|2021-11-29 13:51:30|124.84|124.74|124.84|124.74|124.84|124.76|124.8|124.74|0
1638193900000|2021-11-29 13:51:40|124.82|124.76|124.84|124.76|124.84|124.76|124.82|124.76|3
1638193920000|2021-11-29 13:52:00|124.86||124.84||124.86||124.84||1500
1638193930000|2021-11-29 13:52:10|124.82|124.74|124.82|124.76|124.82|124.76|124.8|124.74|4699
1638193940000|2021-11-29 13:52:20|124.84||124.86||124.86||124.84||2756
1638193950000|2021-11-29 13:52:30|124.88|124.78|124.9|124.8|124.92|124.8|124.88|124.78|1936
1638193960000|2021-11-29 13:52:40|||||||||787
1638193970000|2021-11-29 13:52:50|||||||||30
1638193980000|2021-11-29 13:53:00|124.88|124.78|124.82|124.72|124.88|124.78|124.8|124.72|34422
1638193990000|2021-11-29 13:53:10|||||||||1000
1638194000000|2021-11-29 13:53:20|||||||||1585
1638194040000|2021-11-29 13:54:00|124.8|124.76|124.74|124.7|124.8|124.76|124.74|124.68|12102
1638194070000|2021-11-29 13:54:30|||||||||3188
1638194100000|2021-11-29 13:55:00|124.72|124.68|124.72|124.66|124.72|124.68|124.68|124.6|4895
1638194120000|2021-11-29 13:55:20|124.74|124.68|124.72|124.62|124.78|124.7|124.72|124.62|7651
1638194140000|2021-11-29 13:55:40|124.7|124.58|124.66|124.56|124.7|124.58|124.58|124.48|766
1638194150000|2021-11-29 13:55:50|124.68|124.58|124.66|124.6|124.68|124.6|124.66|124.56|0
1638194170000|2021-11-29 13:56:10|||||||||190
1638194190000|2021-11-29 13:56:30|124.68|124.62|124.66|124.56|124.68|124.62|124.66|124.56|8196
1638194200000|2021-11-29 13:56:40||124.58||124.58||124.58||124.56|0
1638194210000|2021-11-29 13:56:50|124.68|124.6|124.68|124.58|124.68|124.62|124.64|124.58|6283
1638194220000|2021-11-29 13:57:00|124.66|124.56|124.66|124.56|124.66|124.56|124.62|124.56|276
1638194230000|2021-11-29 13:57:10|124.64||124.62||124.66||124.62||6431
1638194240000|2021-11-29 13:57:20|124.6|124.54|124.58|124.5|124.64|124.54|124.56|124.5|2702
1638194260000|2021-11-29 13:57:40|124.6|124.52|124.66|124.56|124.66|124.56|124.6|124.52|11197
1638194270000|2021-11-29 13:57:50|124.68|124.6|124.66|124.6|124.72|124.62|124.64|124.56|11808
1638194280000|2021-11-29 13:58:00|124.68|124.62|124.72|124.66|124.72|124.68|124.66|124.62|7995
1638194290000|2021-11-29 13:58:10|124.7||124.7||124.7||124.7||0
1638194300000|2021-11-29 13:58:20|124.72||124.7||124.72||124.7||6706
1638194310000|2021-11-29 13:58:30|124.68|124.64|124.7|124.64|124.7|124.64|124.68|124.64|1859
1638194330000|2021-11-29 13:58:50|||||||||12
1638194350000|2021-11-29 13:59:10|||||||||3400
1638194360000|2021-11-29 13:59:20|124.68|124.66|124.68|124.62|124.68|124.66|124.68|124.62|3881
1638194370000|2021-11-29 13:59:30|||||||||1144
1638194380000|2021-11-29 13:59:40|||||||||10000
1638194390000|2021-11-29 13:59:50|124.64|124.6|124.5|124.42|124.66|124.6|124.5|124.4|11388
1638194400000|2021-11-29 14:00:00|124.48|124.4|124.5|124.4|124.5|124.4|124.48|124.38|0
1638194410000|2021-11-29 14:00:10|124.48|124.42|124.64|124.56|124.64|124.56|124.48|124.42|5200
1638194420000|2021-11-29 14:00:20|124.62||124.62||124.62||124.62||1481
1638194430000|2021-11-29 14:00:30|124.64|124.58|124.64|124.56|124.64|124.58|124.58|124.56|1893
1638194440000|2021-11-29 14:00:40|124.62||124.62||124.62||124.62||0
1638194450000|2021-11-29 14:00:50|124.64|124.52|124.58|124.52|124.64|124.52|124.56|124.5|3385
1638194460000|2021-11-29 14:01:00|124.62|124.54|124.7|124.64|124.72|124.64|124.62|124.54|5694
1638194490000|2021-11-29 14:01:30|124.72||124.7||124.72||124.7||0
1638194500000|2021-11-29 14:01:40|124.72|124.66|124.84|124.78|124.9|124.8|124.7|124.66|7332
1638194510000|2021-11-29 14:01:50|124.82|124.74|124.84|124.74|124.86|124.74|124.82|124.74|889
1638194520000|2021-11-29 14:02:00|124.88|124.76|124.94|124.84|124.94|124.84|124.88|124.76|1685
1638194530000|2021-11-29 14:02:10|||||||||10
1638194540000|2021-11-29 14:02:20|124.96|124.86|125.04|124.96|125.08|124.98|124.96|124.86|20789
1638194550000|2021-11-29 14:02:30|125.02|124.98|125.04|124.98|125.04|124.98|125.02|124.98|2205
1638194560000|2021-11-29 14:02:40|125.06|125|125.1|125.02|125.1|125.06|125.06|125|5954
1638194570000|2021-11-29 14:02:50|125.08||125.08||125.1||125.08||0
1638194580000|2021-11-29 14:03:00|125.1|125|124.86|124.8|125.1|125|124.86|124.8|20173
1638194600000|2021-11-29 14:03:20|124.84|124.76|124.72|124.64|124.84|124.76|124.72|124.62|29832
1638194610000|2021-11-29 14:03:30|124.7|124.62|124.86|124.76|124.86|124.76|124.68|124.62|3902
1638194630000|2021-11-29 14:03:50||124.74||124.76||124.76||124.74|0
1638194640000|2021-11-29 14:04:00|||||||||2381
1638194650000|2021-11-29 14:04:10||124.74||124.76||124.76||124.74|0
1638194660000|2021-11-29 14:04:20|124.88|124.78|124.84|124.76|124.9|124.8|124.84|124.76|7121
1638194670000|2021-11-29 14:04:30|||||||||400
1638194680000|2021-11-29 14:04:40|124.8|124.74|124.78|124.72|124.8|124.74|124.78|124.68|4711
1638194690000|2021-11-29 14:04:50||124.68||124.7||124.7||124.68|0
1638194700000|2021-11-29 14:05:00|124.82|124.72|124.9|124.8|124.94|124.84|124.82|124.72|6995
1638194710000|2021-11-29 14:05:10||124.84||124.84||124.84||124.84|0
1638194730000|2021-11-29 14:05:30|||||||||5476
1638194740000|2021-11-29 14:05:40|124.88|124.8|124.86|124.76|124.88|124.8|124.86|124.74|519
1638194750000|2021-11-29 14:05:50|124.88|124.78|124.9|124.82|124.94|124.82|124.88|124.78|13192
1638194760000|2021-11-29 14:06:00|124.88||124.9||124.9||124.88||2003
1638194770000|2021-11-29 14:06:10|124.88||124.88||124.88||124.88||0
1638194780000|2021-11-29 14:06:20|124.9||124.9||124.9||124.9||0
1638194790000|2021-11-29 14:06:30|124.88|124.84|124.9|124.84|124.9|124.84|124.88|124.82|1500
1638194800000|2021-11-29 14:06:40|124.92|124.86|125.02|124.92|125.04|124.92|124.92|124.86|8654
1638194820000|2021-11-29 14:07:00|125.04|124.94|125.02|124.92|125.04|124.96|125.02|124.92|7948
1638194860000|2021-11-29 14:07:40|125|124.9|124.98|124.9|125|124.94|124.94|124.86|10485
1638194880000|2021-11-29 14:08:00|124.96|124.92|125.14|125.08|125.2|125.1|124.96|124.92|15768
1638194900000|2021-11-29 14:08:20|125.12|125.06|124.98|124.88|125.12|125.06|124.98|124.88|9550
1638194910000|2021-11-29 14:08:30|||||||||16228
1638194920000|2021-11-29 14:08:40|125.02|124.9|125|124.92|125.06|124.98|124.98|124.9|5747
1638194940000|2021-11-29 14:09:00|124.98|124.9|124.96|124.88|124.98|124.9|124.96|124.84|0
1638194980000|2021-11-29 14:09:40||124.9||124.9||124.9||124.9|10700
1638194990000|2021-11-29 14:09:50|125|124.92|125|124.9|125.06|124.98|124.96|124.88|6827
1638195000000|2021-11-29 14:10:00|||||||||360
1638195010000|2021-11-29 14:10:10|124.98|124.86|124.94|124.9|124.98|124.9|124.94|124.84|8661
1638195020000|2021-11-29 14:10:20|124.96|124.92|124.96|124.9|124.96|124.92|124.96|124.9|1269
1638195050000|2021-11-29 14:10:50|124.94||124.96||124.98||124.94||2559
1638195060000|2021-11-29 14:11:00|124.94|124.86|124.9|124.84|124.94|124.88|124.88|124.82|5407
1638195080000|2021-11-29 14:11:20|124.88|124.82|124.9|124.84|124.9|124.84|124.88|124.82|0
1638195090000|2021-11-29 14:11:30|124.88|124.82|124.92|124.84|124.92|124.84|124.84|124.78|8038
1638195100000|2021-11-29 14:11:40|124.88|124.8|124.86|124.78|124.88|124.84|124.86|124.78|11547
1638195110000|2021-11-29 14:11:50|124.84|124.76|124.86|124.78|124.92|124.82|124.82|124.74|3398
1638195120000|2021-11-29 14:12:00|124.84||124.84||124.84||124.82||5205
1638195130000|2021-11-29 14:12:10|124.82|124.76|124.78|124.7|124.84|124.76|124.7|124.64|8447
1638195140000|2021-11-29 14:12:20|124.76|124.68|124.76|124.66|124.76|124.68|124.76|124.66|1500
1638195150000|2021-11-29 14:12:30||124.7||124.7||124.7||124.7|0
1638195160000|2021-11-29 14:12:40|124.74|124.72|124.72|124.64|124.76|124.72|124.7|124.64|13630
1638195170000|2021-11-29 14:12:50|||||||||877
1638195180000|2021-11-29 14:13:00|124.7|124.62|124.68|124.6|124.7|124.62|124.68|124.6|9076
1638195190000|2021-11-29 14:13:10||124.58||124.6||124.6||124.58|3689
1638195210000|2021-11-29 14:13:30|124.72|124.62|124.94|124.86|124.94|124.86|124.68|124.62|40626
1638195220000|2021-11-29 14:13:40|124.96|124.88|124.98|124.9|125.1|124.98|124.96|124.88|10624
1638195230000|2021-11-29 14:13:50|124.96|124.92|124.82|124.74|124.98|124.92|124.82|124.74|99736
1638195240000|2021-11-29 14:14:00|124.86|124.8|124.92|124.82|124.92|124.82|124.86|124.8|3604
1638195250000|2021-11-29 14:14:10|124.9|124.8|124.94|124.82|124.94|124.82|124.9|124.78|1500
1638195260000|2021-11-29 14:14:20|124.92|124.78|124.9|124.78|124.92|124.8|124.82|124.74|31682
1638195280000|2021-11-29 14:14:40|124.88|124.76|124.74|124.68|124.88|124.76|124.74|124.66|12559
1638195290000|2021-11-29 14:14:50|||||||||1187
1638195300000|2021-11-29 14:15:00|124.72|124.7|124.72|124.68|124.72|124.7|124.72|124.68|2089
1638195310000|2021-11-29 14:15:10|124.74|124.64|124.66|124.58|124.74|124.7|124.66|124.56|3379
1638195320000|2021-11-29 14:15:20|124.68|124.6|124.68|124.6|124.7|124.6|124.68|124.58|0
1638195330000|2021-11-29 14:15:30|124.7|124.62|124.74|124.66|124.76|124.68|124.7|124.62|7461
1638195340000|2021-11-29 14:15:40||124.68||124.7||124.7||124.66|0
1638195350000|2021-11-29 14:15:50|124.72|124.66|124.72|124.64|124.74|124.66|124.72|124.64|305
1638195370000|2021-11-29 14:16:10|124.7|124.62|124.68|124.58|124.7|124.64|124.64|124.58|8721
1638195380000|2021-11-29 14:16:20|124.7|124.6|124.7|124.6|124.72|124.64|124.68|124.6|2765
1638195390000|2021-11-29 14:16:30|124.68|124.58|124.68|124.6|124.68|124.6|124.68|124.58|6139
1638195400000|2021-11-29 14:16:40|||||||||9010
1638195410000|2021-11-29 14:16:50|124.64|124.62|124.74|124.66|124.74|124.66|124.64|124.6|4705
1638195420000|2021-11-29 14:17:00|124.72|124.62|124.78|124.66|124.8|124.7|124.64|124.6|19494
1638195430000|2021-11-29 14:17:10|124.76||124.76||124.78||124.74||1692
1638195440000|2021-11-29 14:17:20|124.74||124.74||124.76||124.74||11460
1638195450000|2021-11-29 14:17:30|124.72|124.64|124.72|124.6|124.72|124.64|124.68|124.6|1515
1638195460000|2021-11-29 14:17:40|||||||||668
1638195470000|2021-11-29 14:17:50||124.62||124.6||124.62||124.6|2
1638195480000|2021-11-29 14:18:00|124.66|124.62|124.62|124.56|124.66|124.62|124.62|124.56|10598
1638195500000|2021-11-29 14:18:20||124.58||124.56||124.58||124.56|0
1638195510000|2021-11-29 14:18:30|124.6|124.54|124.6|124.5|124.6|124.54|124.56|124.48|4020
1638195520000|2021-11-29 14:18:40|124.58||124.56||124.58||124.56||52
1638195530000|2021-11-29 14:18:50||124.52||124.5||124.52||124.5|0
1638195540000|2021-11-29 14:19:00|124.54|124.46|124.54|124.44|124.54|124.46|124.52|124.42|3330
1638195560000|2021-11-29 14:19:20|124.52|124.42|124.5|124.44|124.52|124.44|124.5|124.42|5
1638195570000|2021-11-29 14:19:30|124.54|124.46|124.5|124.46|124.56|124.46|124.5|124.44|1825
1638195580000|2021-11-29 14:19:40|124.48|124.44|124.58|124.44|124.62|124.5|124.44|124.36|11538
1638195590000|2021-11-29 14:19:50|124.56|124.42|124.5|124.4|124.56|124.44|124.5|124.4|1500
1638195600000|2021-11-29 14:20:00|124.48|124.42|124.48|124.42|124.48|124.42|124.48|124.42|0
1638195610000|2021-11-29 14:20:10|124.5|124.44|124.48|124.42|124.54|124.44|124.48|124.42|3178
1638195630000|2021-11-29 14:20:30|124.46|124.4|124.46|124.36|124.46|124.42|124.42|124.36|7091
1638195640000|2021-11-29 14:20:40|124.44|124.38|124.48|124.4|124.48|124.4|124.42|124.38|5334
1638195650000|2021-11-29 14:20:50|124.46|124.42|124.52|124.42|124.56|124.46|124.46|124.42|12499
1638195660000|2021-11-29 14:21:00|124.5|124.4|124.5|124.4|124.5|124.4|124.48|124.38|0
1638195670000|2021-11-29 14:21:10||124.42||124.42||124.42||124.42|0
1638195680000|2021-11-29 14:21:20|124.48|124.44|124.46|124.38|124.48|124.44|124.46|124.38|1134
1638195730000|2021-11-29 14:22:10|||||||||602
1638195740000|2021-11-29 14:22:20|124.44|124.36|124.22|124.1|124.44|124.36|124.22|124.1|19755
1638195750000|2021-11-29 14:22:30||124.12||124.12||124.12||124.12|0
1638195760000|2021-11-29 14:22:40|124.24|124.14|124.34|124.26|124.36|124.26|124.22|124.14|19587
1638195770000|2021-11-29 14:22:50|124.36|124.28|124.42|124.34|124.42|124.36|124.36|124.28|863
1638195780000|2021-11-29 14:23:00|124.4|124.36|124.4|124.32|124.42|124.36|124.4|124.32|8715
1638195790000|2021-11-29 14:23:10|124.42|124.34|124.4|124.32|124.46|124.38|124.4|124.32|8530
1638195800000|2021-11-29 14:23:20|124.38|124.3|124.42|124.34|124.44|124.36|124.32|124.26|25572
1638195810000|2021-11-29 14:23:30|124.4||124.42||124.42||124.4||83744
1638195820000|2021-11-29 14:23:40|124.4|124.32|124.26|124.16|124.4|124.32|124.2|124.14|51964
1638195830000|2021-11-29 14:23:50|124.24|124.18|124.3|124.2|124.34|124.24|124.24|124.18|104023
1638195840000|2021-11-29 14:24:00|124.32|124.22|124.28|124.22|124.34|124.24|124.28|124.2|0
1638195850000|2021-11-29 14:24:10|124.3||124.28||124.32||124.28||70000
1638195860000|2021-11-29 14:24:20|124.26|124.2|124.26|124.16|124.26|124.2|124.26|124.16|737
1638195870000|2021-11-29 14:24:30|124.24|124.14|124.22|124.1|124.24|124.14|124.22|124.1|0
1638195880000|2021-11-29 14:24:40||124.12||124.12||124.12||124.12|1900
1638195890000|2021-11-29 14:24:50|||||||||65217
1638195900000|2021-11-29 14:25:00|124.18||124.14||124.18||124.14||0
1638195910000|2021-11-29 14:25:10|124.08|124.08|124.06|123.96|124.08|124.08|124.02|123.92|78670
1638195920000|2021-11-29 14:25:20|124|123.98|124.04|123.96|124.06|123.98|124|123.96|48699
1638195930000|2021-11-29 14:25:30|124.06|123.98|124.08|124.04|124.14|124.04|124.04|123.96|9844
1638195940000|2021-11-29 14:25:40|124.12||124.1||124.12||124.1||10535
1638195960000|2021-11-29 14:26:00|124.12|124.06|124.18|124.1|124.18|124.1|124.12|124.06|3038
1638195970000|2021-11-29 14:26:10|124.2|124.12|124.18|124.08|124.2|124.12|124.18|124.08|12167
1638195980000|2021-11-29 14:26:20|||||||||3150
1638195990000|2021-11-29 14:26:30|||||||||4634
1638196000000|2021-11-29 14:26:40|||||||||389719
1638196010000|2021-11-29 14:26:50|124.16|124.1|124.14|124.1|124.16|124.1|124.14|124.04|6001
1638196020000|2021-11-29 14:27:00|124.18|124.12|124.18|124.12|124.18|124.12|124.18|124.1|9166
1638196030000|2021-11-29 14:27:10|124.16|124.1|124.16|124.1|124.16|124.1|124.16|124.1|0
1638196040000|2021-11-29 14:27:20|124.14|124.08|124.08|124|124.14|124.08|124.08|124|6095
1638196050000|2021-11-29 14:27:30|124.06|123.98|124.1|124|124.12|124.04|124.06|123.98|11132
1638196060000|2021-11-29 14:27:40|124|123.98|124.14|124.04|124.16|124.04|124|123.96|81849
1638196070000|2021-11-29 14:27:50|124.12||124.12||124.12||124.12||0
1638196080000|2021-11-29 14:28:00|124.1|124.02|124.08|123.98|124.1|124.02|124.04|123.98|2655
1638196090000|2021-11-29 14:28:10|124.04|124|124.02|123.94|124.08|124|124.02|123.94|5241
1638196100000|2021-11-29 14:28:20|||||||||3000
1638196130000|2021-11-29 14:28:50||123.96||123.96||123.96||123.96|2823
1638196140000|2021-11-29 14:29:00||123.94||123.96||123.96||123.94|3
1638196150000|2021-11-29 14:29:10|124|123.94|123.96|123.88|124|123.94|123.96|123.86|5152
1638196160000|2021-11-29 14:29:20|123.94|123.9|123.96|123.9|123.96|123.92|123.94|123.9|4641
1638196170000|2021-11-29 14:29:30|||||||||1753
1638196180000|2021-11-29 14:29:40|123.98|123.92|124|123.9|124.02|123.92|123.98|123.9|7514
1638196190000|2021-11-29 14:29:50|123.98|123.92|123.98|123.9|124|123.92|123.98|123.9|115
1638196200000|2021-11-29 14:30:00|124|123.92|124|123.92|124.02|123.92|123.96|123.9|5795
1638196210000|2021-11-29 14:30:10|124.02|123.94|124.02|123.94|124.04|123.94|124.02|123.94|16416
1638196220000|2021-11-29 14:30:20|124|123.9|123.96|123.9|124|123.9|123.96|123.9|1214
1638196230000|2021-11-29 14:30:30|123.98|123.92|124.04|123.96|124.12|124|123.98|123.92|2854
1638196240000|2021-11-29 14:30:40|124||124.04||124.04||124||813
1638196250000|2021-11-29 14:30:50|124.06|123.98|124.18|124.1|124.2|124.12|124.04|123.96|12612
1638196260000|2021-11-29 14:31:00|124.2|124.12|124.16|124.06|124.24|124.14|124.12|124.04|44109
1638196270000|2021-11-29 14:31:10|124.18|124.08|124.28|124.18|124.34|124.24|124.18|124.08|46300
1638196280000|2021-11-29 14:31:20|124.3|124.2|124.32|124.22|124.34|124.26|124.24|124.18|18657
1638196290000|2021-11-29 14:31:30|124.34|124.24|124.48|124.36|124.5|124.36|124.32|124.22|7361
1638196300000|2021-11-29 14:31:40|124.46|124.38|124.44|124.34|124.54|124.44|124.44|124.34|8246
1638196310000|2021-11-29 14:31:50|||||||||1618
1638196320000|2021-11-29 14:32:00|||||||||7895
1638196330000|2021-11-29 14:32:10|124.42|124.36|124.4|124.34|124.46|124.36|124.38|124.32|9673
1638196340000|2021-11-29 14:32:20|124.38|124.32|124.18|124.12|124.38|124.32|124.18|124.1|42998
1638196360000|2021-11-29 14:32:40|124.16|124.1|124.16|124.08|124.18|124.1|124.12|124.08|6682
1638196370000|2021-11-29 14:32:50|124.14|124.06|124.06|123.96|124.16|124.06|124.04|123.96|22520
1638196390000|2021-11-29 14:33:10|124.08|123.98|124.18|124.06|124.2|124.06|124.08|123.98|10205
1638196400000|2021-11-29 14:33:20|124.16|124.04|124.08|124|124.16|124.04|124.08|124|4985
1638196410000|2021-11-29 14:33:30|124.12|124.02|124.04|123.94|124.12|124.02|124.02|123.94|41762
1638196420000|2021-11-29 14:33:40|124|123.92|123.94|123.84|124|123.92|123.9|123.84|9239
1638196430000|2021-11-29 14:33:50|123.92|123.82|123.84|123.76|123.92|123.82|123.84|123.76|5989
1638196440000|2021-11-29 14:34:00|123.82|123.74|123.68|123.62|123.84|123.76|123.68|123.6|17279
1638196450000|2021-11-29 14:34:10|123.7|123.64|123.68|123.62|123.8|123.7|123.66|123.6|16495
1638196460000|2021-11-29 14:34:20|123.7|123.74|123.8|123.74|123.8|123.74|123.7|123.62|15714
1638196470000|2021-11-29 14:34:30|123.84|123.76|123.84|123.76|123.9|123.78|123.84|123.76|20503
1638196480000|2021-11-29 14:34:40|123.82|123.74|123.8|123.66|123.82|123.74|123.76|123.64|8536
1638196490000|2021-11-29 14:34:50|123.78|123.68|123.88|123.74|123.88|123.74|123.76|123.66|14190
1638196500000|2021-11-29 14:35:00|123.9|123.76|123.88|123.8|123.94|123.86|123.88|123.76|1124
1638196510000|2021-11-29 14:35:10|123.86|123.78|124.02|123.9|124.02|123.9|123.8|123.66|40591
1638196520000|2021-11-29 14:35:20|124|123.88|124|123.9|124.04|123.9|123.96|123.88|7520
1638196540000|2021-11-29 14:35:40|123.98|123.86|123.98|123.9|123.98|123.9|123.98|123.86|5242
1638196550000|2021-11-29 14:35:50|123.96|123.88|123.88|123.8|123.96|123.88|123.88|123.76|10452
1638196560000|2021-11-29 14:36:00|123.86|123.76|123.96|123.82|123.96|123.86|123.8|123.7|8520
1638196570000|2021-11-29 14:36:10|123.94||123.94||123.94||123.94||0
1638196580000|2021-11-29 14:36:20|123.86|123.8|123.84|123.74|123.94|123.8|123.84|123.74|11723
1638196590000|2021-11-29 14:36:30|123.8|123.8|123.84|123.7|123.84|123.8|123.8|123.68|5026
1638196600000|2021-11-29 14:36:40|123.8|123.72|123.72|123.6|123.8|123.72|123.7|123.6|1906
1638196610000|2021-11-29 14:36:50|123.7|123.58|123.7|123.6|123.72|123.6|123.7|123.56|226
1638196620000|2021-11-29 14:37:00|123.68|123.58|123.8|123.68|123.8|123.7|123.66|123.54|10007
1638196630000|2021-11-29 14:37:10|123.82|123.72|123.88|123.8|123.94|123.8|123.82|123.72|8926
1638196640000|2021-11-29 14:37:20|123.86|123.76|123.86|123.74|123.94|123.82|123.8|123.72|20018
1638196660000|2021-11-29 14:37:40|123.88|123.76|123.96|123.86|123.98|123.86|123.88|123.76|6165
1638196670000|2021-11-29 14:37:50|123.98|123.88|123.92|123.82|124|123.88|123.92|123.8|43166
1638196680000|2021-11-29 14:38:00|123.96|123.84|124|123.86|124|123.9|123.96|123.84|1946
1638196690000|2021-11-29 14:38:10|123.98|123.84|123.96|123.84|123.98|123.84|123.9|123.82|16929
1638196700000|2021-11-29 14:38:20||123.82||123.82||123.82||123.82|0
1638196710000|2021-11-29 14:38:30|123.94|123.84|123.78|123.68|123.94|123.86|123.78|123.66|4783
1638196720000|2021-11-29 14:38:40|123.76|123.66|123.76|123.64|123.8|123.68|123.76|123.62|424
1638196730000|2021-11-29 14:38:50||123.62||123.64||123.64||123.62|0
1638196740000|2021-11-29 14:39:00|123.74|123.62|123.76|123.64|123.76|123.66|123.74|123.62|0
1638196750000|2021-11-29 14:39:10|123.74|123.62|123.72|123.62|123.8|123.68|123.7|123.58|15670
1638196760000|2021-11-29 14:39:20||123.64||123.64||123.64||123.62|0
1638196770000|2021-11-29 14:39:30|123.7|123.6|123.64|123.54|123.7|123.6|123.64|123.54|2298
1638196780000|2021-11-29 14:39:40|123.66|123.56|123.62|123.54|123.7|123.56|123.62|123.54|4110
1638196790000|2021-11-29 14:39:50|123.64|123.56|123.64|123.56|123.64|123.56|123.64|123.56|0
1638196800000|2021-11-29 14:40:00|123.62|123.52|123.5|123.42|123.62|123.54|123.48|123.38|5020
1638196820000|2021-11-29 14:40:20|123.48|123.38|123.48|123.34|123.5|123.38|123.48|123.34|17
1638196830000|2021-11-29 14:40:30|123.5|123.36|123.56|123.42|123.56|123.48|123.48|123.36|8395
1638196840000|2021-11-29 14:40:40||123.44||123.42||123.44||123.42|1777
1638196850000|2021-11-29 14:40:50|123.48|123.4|123.5|123.38|123.56|123.44|123.46|123.34|9151
1638196860000|2021-11-29 14:41:00|123.52|123.4|123.54|123.4|123.56|123.44|123.5|123.38|2981
1638196870000|2021-11-29 14:41:10|123.56|123.44|123.54|123.44|123.56|123.44|123.54|123.44|50
1638196890000|2021-11-29 14:41:30|123.52|123.46|123.36|123.24|123.52|123.46|123.36|123.22|7650
1638196900000|2021-11-29 14:41:40||123.26||123.26||123.26||123.26|712
1638196910000|2021-11-29 14:41:50|123.34|123.24|123.26|123.12|123.34|123.26|123.24|123.12|9354
1638196920000|2021-11-29 14:42:00|123.28|123.14|123.32|123.2|123.32|123.2|123.26|123.14|32105
1638196930000|2021-11-29 14:42:10|||||||||1198
1638196940000|2021-11-29 14:42:20|123.3|123.18|123.24|123.14|123.3|123.18|123.24|123.12|2577
1638196950000|2021-11-29 14:42:30|123.28||123.26||123.3||123.26||0
1638196960000|2021-11-29 14:42:40|123.24|123.12|123.26|123.14|123.26|123.14|123.24|123.12|8028
1638196970000|2021-11-29 14:42:50|123.3|123.16|123.3|123.22|123.38|123.22|123.26|123.16|6527
1638196980000|2021-11-29 14:43:00|123.24|123.2|123.28|123.2|123.3|123.22|123.24|123.16|1602
1638196990000|2021-11-29 14:43:10|123.26|123.16|123.26|123.12|123.26|123.16|123.2|123.1|12074
1638197000000|2021-11-29 14:43:20|123.22|123.14|123.36|123.26|123.36|123.26|123.22|123.14|2291
1638197010000|2021-11-29 14:43:30|123.34|123.22|123.34|123.22|123.34|123.22|123.34|123.2|10
1638197020000|2021-11-29 14:43:40|123.32|123.2|123.28|123.14|123.32|123.2|123.22|123.12|12695
1638197030000|2021-11-29 14:43:50|123.24|123.16|123.22|123.14|123.24|123.16|123.22|123.12|0
1638197040000|2021-11-29 14:44:00||123.12||123.12||123.14||123.12|1091
1638197050000|2021-11-29 14:44:10|123.16|123.1|123.22|123.1|123.22|123.1|123.1|123.02|13266
1638197080000|2021-11-29 14:44:40|||||||||394
1638197110000|2021-11-29 14:45:10|123.2|123.12|123.2|123.06|123.22|123.12|123.2|123.06|5163
1638197120000|2021-11-29 14:45:20|123.16|123.04|123.14|123.02|123.16|123.04|123.14|123|5704
1638197130000|2021-11-29 14:45:30|123.18|123.04|123.2|123.12|123.2|123.14|123.14|123.04|24718
1638197140000|2021-11-29 14:45:40|123.18|123.08|123.02|122.86|123.18|123.08|122.94|122.8|121663
1638197150000|2021-11-29 14:45:50|123|122.88|123|122.9|123.02|122.9|123|122.88|0
1638197160000|2021-11-29 14:46:00|122.96|122.88|123|122.88|123.02|122.88|122.94|122.86|3206
1638197170000|2021-11-29 14:46:10|123.02|122.9|123.02|122.9|123.04|122.92|123|122.9|2400
1638197180000|2021-11-29 14:46:20|123|122.88|123.02|122.96|123.02|123|122.96|122.88|80386
1638197190000|2021-11-29 14:46:30|123|122.94|122.94|122.86|123.04|122.96|122.94|122.86|15654
1638197200000|2021-11-29 14:46:40|123|122.88|122.96|122.86|123.02|122.88|122.96|122.86|813
1638197210000|2021-11-29 14:46:50||122.84||122.84||122.84||122.82|1083
1638197220000|2021-11-29 14:47:00|122.94|122.82|122.88|122.74|122.94|122.84|122.88|122.72|11443
1638197230000|2021-11-29 14:47:10|122.86|122.76|122.86|122.74|122.86|122.76|122.86|122.74|10
1638197240000|2021-11-29 14:47:20|122.84|122.76|122.74|122.62|122.84|122.76|122.74|122.6|4644
1638197250000|2021-11-29 14:47:30|122.72|122.64|122.88|122.72|122.88|122.72|122.72|122.64|16124
1638197260000|2021-11-29 14:47:40|122.86|122.76|122.82|122.76|122.86|122.78|122.82|122.76|200
1638197270000|2021-11-29 14:47:50|||||||||887
1638197280000|2021-11-29 14:48:00|122.86|122.78|122.88|122.82|122.94|122.82|122.82|122.78|4348
1638197290000|2021-11-29 14:48:10|122.9|122.84|122.86|122.74|123.02|122.86|122.86|122.74|7601
1638197310000|2021-11-29 14:48:30||122.76||122.74||122.76||122.74|122
1638197320000|2021-11-29 14:48:40||122.7||122.74||122.74||122.7|6226
1638197350000|2021-11-29 14:49:10|122.88|122.76|122.92|122.84|122.94|122.84|122.86|122.76|13792
1638197360000|2021-11-29 14:49:20|122.9||122.9||122.9||122.9||0
1638197370000|2021-11-29 14:49:30|122.92||122.92||122.92||122.92||170
1638197380000|2021-11-29 14:49:40|122.9|122.8|122.88|122.8|122.9|122.8|122.88|122.8|1631
1638197390000|2021-11-29 14:49:50|122.84|122.78|122.74|122.64|122.84|122.78|122.74|122.64|13258
1638197400000|2021-11-29 14:50:00|122.7|122.6|122.46|122.34|122.72|122.62|122.46|122.34|535672
1638197410000|2021-11-29 14:50:10|122.48|122.36|122.66|122.54|122.7|122.6|122.42|122.36|20871
1638197420000|2021-11-29 14:50:20|122.72|122.56|122.7|122.6|122.74|122.66|122.64|122.52|20106
1638197430000|2021-11-29 14:50:30|122.72|122.64|122.76|122.68|122.8|122.68|122.72|122.64|9633
1638197440000|2021-11-29 14:50:40|122.74|122.66|122.22|122.12|122.74|122.66|122.06|121.9|416734
1638197450000|2021-11-29 14:50:50|122.16|122.14|122.1|121.98|122.22|122.14|122.1|121.96|35558
1638197460000|2021-11-29 14:51:00|122.16|121.96|122.1|121.96|122.2|122.04|122.1|121.94|6717
1638197470000|2021-11-29 14:51:10|122.08|121.98|122.04|121.94|122.1|122|122.04|121.92|6212
1638197480000|2021-11-29 14:51:20|122.06|121.92|122.1|121.96|122.1|121.96|122.04|121.92|6210
1638197490000|2021-11-29 14:51:30|122.08|122|122.08|121.96|122.08|122.02|122.08|121.94|6589
1638197500000|2021-11-29 14:51:40|122.1|121.94|122.1|121.98|122.1|122|122.08|121.94|4964
1638197510000|2021-11-29 14:51:50|122.08|121.96|122.08|121.96|122.08|121.96|122.08|121.94|1000
1638197520000|2021-11-29 14:52:00|122.1|121.98|122.14|122.06|122.14|122.06|122.1|121.98|6425
1638197530000|2021-11-29 14:52:10|122.24|122.08|122.3|122.14|122.32|122.14|122.24|122.08|7663
1638197540000|2021-11-29 14:52:20|122.28|122.12|122.3|122.14|122.3|122.14|122.28|122.12|290
1638197550000|2021-11-29 14:52:30|122.24|122.12|122.26|122.14|122.3|122.14|122.2|122.04|20076
1638197560000|2021-11-29 14:52:40|122.24|122.16|122.24|122.12|122.24|122.16|122.24|122.1|2875
1638197570000|2021-11-29 14:52:50|122.26|122.14|122.24|122.12|122.26|122.14|122.24|122.1|3287
1638197580000|2021-11-29 14:53:00|122.26|122.1|122.24|122.12|122.26|122.14|122.24|122.1|2303
1638197590000|2021-11-29 14:53:10||122.1||122.1||122.1||122.1|28
1638197600000|2021-11-29 14:53:20|122.26|122.12|122.16|122.04|122.26|122.14|122.14|122.02|26835
1638197610000|2021-11-29 14:53:30|122.2|122.02|122.2|122.1|122.2|122.16|122.16|122.02|40153
1638197620000|2021-11-29 14:53:40|122.24|122.12|122.4|122.24|122.4|122.24|122.24|122.12|13542
1638197630000|2021-11-29 14:53:50|122.44|122.26|122.42|122.28|122.44|122.28|122.36|122.24|17037
1638197640000|2021-11-29 14:54:00|122.44|122.3|122.58|122.42|122.58|122.42|122.4|122.3|15606
1638197650000|2021-11-29 14:54:10|122.64|122.44|122.62|122.46|122.64|122.48|122.58|122.44|7417
1638197660000|2021-11-29 14:54:20|122.6||122.6||122.6||122.6||40901
1638197670000|2021-11-29 14:54:30|122.62|122.48|122.64|122.56|122.72|122.66|122.62|122.48|85058
1638197680000|2021-11-29 14:54:40|||||||||3642
1638197690000|2021-11-29 14:54:50|||||||||10725
1638197700000|2021-11-29 14:55:00|122.62|122.52|122.5|122.34|122.62|122.52|122.5|122.34|30098
1638197710000|2021-11-29 14:55:10|122.48||122.46||122.48||122.46||0
1638197720000|2021-11-29 14:55:20|122.48|122.36|122.52|122.4|122.58|122.44|122.46|122.36|7530
1638197730000|2021-11-29 14:55:30|122.56|122.44|122.58|122.46|122.58|122.46|122.56|122.44|4123
1638197740000|2021-11-29 14:55:40|||||||||133
1638197750000|2021-11-29 14:55:50|122.64|123.14|123.7|123.58|123.82|123.64|122.64|122.82|471662
1638197760000|2021-11-29 14:56:00|123.68|123.6|123.82|123.66|123.92|123.74|123.6|123.52|88528
1638197770000|2021-11-29 14:56:10|123.8|123.56|123.76|123.6|123.8|123.6|123.7|123.54|11557
1638197780000|2021-11-29 14:56:20|123.74|123.62|123.74|123.64|123.74|123.64|123.74|123.62|2900
1638197790000|2021-11-29 14:56:30|123.72|123.52|123.74|123.58|123.74|123.62|123.66|123.52|32311
1638197800000|2021-11-29 14:56:40|123.76|123.54|123.68|123.52|123.76|123.58|123.68|123.52|2108
1638197810000|2021-11-29 14:56:50|123.66|123.56|123.64|123.52|123.66|123.56|123.64|123.52|7
1638197820000|2021-11-29 14:57:00|123.6|123.48|123.38|123.2|123.6|123.48|123.38|123.18|14021
1638197830000|2021-11-29 14:57:10|123.36|123.12|123.24|123.12|123.36|123.14|123.24|123.1|2500
1638197840000|2021-11-29 14:57:20|123.22|123.08|123.2|123.1|123.24|123.1|123.2|123.08|22923
1638197850000|2021-11-29 14:57:30|123.22|123.12|123.2|123.1|123.22|123.12|123.2|123.1|4600
1638197860000|2021-11-29 14:57:40|123.16|123.08|123.22|123.1|123.22|123.1|123.16|123.08|2149
1638197870000|2021-11-29 14:57:50|123.2|123.08|123.22|123.1|123.22|123.1|123.2|123.08|3605
1638197880000|2021-11-29 14:58:00|123.2|123.08|123.08|122.96|123.2|123.08|123.04|122.94|15272
1638197890000|2021-11-29 14:58:10|123.06|122.94|123.08|122.94|123.08|122.94|123.06|122.92|0
1638197900000|2021-11-29 14:58:20|123.06|122.98|123.06|122.98|123.06|122.98|123.06|122.98|120
1638197910000|2021-11-29 14:58:30|123.04|122.94|122.98|122.84|123.04|122.94|122.96|122.82|15647
1638197920000|2021-11-29 14:58:40|122.96|122.82|122.94|122.82|122.98|122.88|122.94|122.78|4056
1638197930000|2021-11-29 14:58:50|122.96|122.84|122.92|122.8|122.96|122.86|122.88|122.78|2714
1638197940000|2021-11-29 14:59:00|122.96|122.86|123.14|122.98|123.2|123.02|122.92|122.8|21504
1638197950000|2021-11-29 14:59:10|123.06|122.96|123.12|123|123.16|123|123.06|122.94|1623
1638197960000|2021-11-29 14:59:20|123.14|123.02|123.2|123.06|123.28|123.14|123.14|123.02|20781
1638197970000|2021-11-29 14:59:30|123.22|123.2|123.22|123.06|123.24|123.2|123.2|123.04|19009
1638197980000|2021-11-29 14:59:40|123.24|123.08|123.32|123.16|123.36|123.2|123.24|123.08|7575
1638197990000|2021-11-29 14:59:50|123.22|123.14|123.24|123.06|123.26|123.14|123.2|123.04|6662
1638198000000|2021-11-29 15:00:00|123.22||123.22||123.22||123.22||232
1638198010000|2021-11-29 15:00:10|123.2||123.2||123.2||123.2||801
1638198020000|2021-11-29 15:00:20|123.22||123.22||123.24||123.22||2603
1638198030000|2021-11-29 15:00:30|123.24|123.08|123.26|123.14|123.26|123.14|123.24|123.08|468
1638198040000|2021-11-29 15:00:40|123.28|123.16|123.26|123.18|123.3|123.18|123.26|123.16|116573
1638198050000|2021-11-29 15:00:50|123.16|123.16|123.46|123.32|123.48|123.32|123.16|123.12|120351
1638198060000|2021-11-29 15:01:00|123.44|123.24|123.38|123.28|123.52|123.36|123.38|123.24|58397
1638198070000|2021-11-29 15:01:10|123.4|123.3|123.44|123.3|123.46|123.3|123.4|123.28|7940
1638198080000|2021-11-29 15:01:20|123.46|123.32|123.5|123.34|123.52|123.34|123.46|123.32|4935
1638198090000|2021-11-29 15:01:30|123.48|123.32|123.46|123.32|123.48|123.32|123.44|123.3|12
1638198100000|2021-11-29 15:01:40|123.44|123.3|123.36|123.22|123.44|123.32|123.3|123.16|18530
1638198110000|2021-11-29 15:01:50|123.34|123.24|123.28|123.2|123.34|123.24|123.28|123.2|506
1638198120000|2021-11-29 15:02:00|123.3|123.22|123.42|123.3|123.5|123.36|123.3|123.22|11858
1638198130000|2021-11-29 15:02:10|123.46|123.32|123.46|123.32|123.5|123.38|123.46|123.32|2465
1638198140000|2021-11-29 15:02:20|123.44|123.34|123.32|123.2|123.44|123.34|123.3|123.2|9146
1638198150000|2021-11-29 15:02:30|123.28|123.16|123.16|123.04|123.28|123.16|123.14|123.04|2360
1638198160000|2021-11-29 15:02:40|123.18|123.06|123.18|123.06|123.18|123.06|123.18|123.06|0
1638198170000|2021-11-29 15:02:50|123.16|123.04|123.16|123.06|123.16|123.06|123.16|123.04|0
1638198180000|2021-11-29 15:03:00|123.14|123.04|123.04|122.9|123.14|123.04|123.04|122.9|26603
1638198190000|2021-11-29 15:03:10||122.92||122.92||122.92||122.92|3
1638198200000|2021-11-29 15:03:20||122.9||122.9||122.9||122.9|0
1638198210000|2021-11-29 15:03:30|123.02|122.88|122.9|122.82|123.02|122.9|122.88|122.8|15205
1638198220000|2021-11-29 15:03:40|122.92|122.84|122.92|122.82|122.92|122.84|122.92|122.82|3816
1638198230000|2021-11-29 15:03:50|122.9|122.84|123.02|122.86|123.1|122.96|122.9|122.84|2510
1638198240000|2021-11-29 15:04:00|123|122.82|122.94|122.8|123|122.82|122.94|122.8|2814
1638198260000|2021-11-29 15:04:20|122.92|122.78|122.86|122.72|122.92|122.78|122.84|122.66|7574
1638198270000|2021-11-29 15:04:30|122.84|122.7|122.78|122.68|122.84|122.72|122.78|122.64|0
1638198280000|2021-11-29 15:04:40|122.8|122.78|122.88|122.74|123|122.82|122.8|122.66|46278
1638198290000|2021-11-29 15:04:50|122.86|122.72|122.8|122.68|122.86|122.72|122.76|122.62|5594
1638198300000|2021-11-29 15:05:00|122.82|122.66|122.84|122.68|122.86|122.7|122.8|122.66|20090
1638198310000|2021-11-29 15:05:10|122.8|122.7|122.8|122.68|122.86|122.7|122.78|122.68|3201
1638198320000|2021-11-29 15:05:20|122.84|122.7|122.94|122.8|122.98|122.8|122.84|122.7|1334
1638198330000|2021-11-29 15:05:30|122.96|122.82|122.98|122.84|122.98|122.84|122.96|122.82|2
1638198340000|2021-11-29 15:05:40|123|122.86|123.1|122.96|123.16|123.1|123|122.86|24641
1638198350000|2021-11-29 15:05:50|123.08|122.94|122.94|122.82|123.08|122.96|122.94|122.8|4691
1638198360000|2021-11-29 15:06:00|122.96||122.94||122.96||122.94||1000
1638198370000|2021-11-29 15:06:10|122.96|122.84|123.06|122.96|123.14|122.96|122.96|122.8|10106
1638198380000|2021-11-29 15:06:20|123.08|122.98|123.1|122.98|123.14|123|123.06|122.92|2219
1638198400000|2021-11-29 15:06:40|123.08|122.94|123.06|122.94|123.1|122.94|123.06|122.9|3067
1638198410000|2021-11-29 15:06:50|123.02|122.92|122.88|122.78|123.02|122.92|122.88|122.74|7463
1638198420000|2021-11-29 15:07:00|122.86|122.76|122.86|122.78|122.86|122.78|122.86|122.76|0
1638198430000|2021-11-29 15:07:10|122.84|122.76|122.82|122.74|122.84|122.78|122.82|122.74|50
1638198440000|2021-11-29 15:07:20|122.8|122.72|122.76|122.64|122.8|122.72|122.76|122.64|3345
1638198450000|2021-11-29 15:07:30|122.74|122.62|122.78|122.68|122.78|122.68|122.7|122.58|10017
1638198460000|2021-11-29 15:07:40|122.76|122.7|122.76|122.7|122.76|122.7|122.76|122.7|2000
1638198470000|2021-11-29 15:07:50|122.74|122.66|122.72|122.56|122.74|122.66|122.72|122.56|11073
1638198480000|2021-11-29 15:08:00|122.68|122.54|122.58|122.48|122.68|122.56|122.58|122.46|7807
1638198490000|2021-11-29 15:08:10|122.6|122.5|122.6|122.5|122.62|122.54|122.6|122.5|3357
1638198500000|2021-11-29 15:08:20|||||||||3900
1638198510000|2021-11-29 15:08:30|122.58||122.58||122.58||122.58||8
1638198520000|2021-11-29 15:08:40|||||||||16000
1638198540000|2021-11-29 15:09:00||122.52||122.52||122.52||122.52|0
1638198550000|2021-11-29 15:09:10|||||||||3000
1638198560000|2021-11-29 15:09:20|122.6|122.54|122.66|122.58|122.66|122.6|122.6|122.54|9843
1638198570000|2021-11-29 15:09:30|||||||||4244
1638198580000|2021-11-29 15:09:40|||||||||314
1638198590000|2021-11-29 15:09:50|122.72|122.6|122.72|122.64|122.8|122.64|122.72|122.6|6644
1638198600000|2021-11-29 15:10:00|122.7|122.62|122.56|122.48|122.7|122.62|122.56|122.48|5179
1638198610000|2021-11-29 15:10:10|122.6|122.5|122.66|122.52|122.68|122.52|122.6|122.5|11223
1638198620000|2021-11-29 15:10:20|122.62|122.5|122.6|122.5|122.7|122.54|122.6|122.5|17096
1638198630000|2021-11-29 15:10:30|||||||||1867
1638198640000|2021-11-29 15:10:40|122.62|122.52|122.66|122.56|122.72|122.56|122.6|122.5|19787
1638198650000|2021-11-29 15:10:50|122.64|122.52|122.64|122.52|122.64|122.54|122.64|122.5|0
1638198660000|2021-11-29 15:11:00|122.62||122.58||122.62||122.58||6537
1638198670000|2021-11-29 15:11:10|122.56||122.58||122.6||122.56||5248
1638198680000|2021-11-29 15:11:20|||||||||561
1638198690000|2021-11-29 15:11:30|122.56|122.5|122.54|122.48|122.56|122.5|122.54|122.48|4695
1638198700000|2021-11-29 15:11:40|122.56|122.5|122.66|122.56|122.66|122.6|122.56|122.5|10176
1638198710000|2021-11-29 15:11:50|122.7|122.58|122.8|122.68|122.82|122.68|122.7|122.58|4473
1638198720000|2021-11-29 15:12:00|122.78|122.66|122.74|122.64|122.78|122.66|122.74|122.64|514
1638198730000|2021-11-29 15:12:10|122.72|122.62|122.68|122.54|122.72|122.62|122.64|122.52|11406
1638198740000|2021-11-29 15:12:20|122.64|122.6|122.74|122.64|122.8|122.68|122.64|122.6|4312
1638198760000|2021-11-29 15:12:40|122.7|122.62|122.64|122.54|122.7|122.62|122.64|122.54|15713
1638198770000|2021-11-29 15:12:50|122.66|122.56|122.58|122.5|122.66|122.56|122.58|122.5|3742
1638198780000|2021-11-29 15:13:00|122.54|122.48|122.5|122.46|122.58|122.48|122.5|122.46|5822
1638198790000|2021-11-29 15:13:10|122.48|122.42|122.5|122.46|122.5|122.46|122.48|122.42|251
1638198800000|2021-11-29 15:13:20|122.52|122.48|122.52|122.46|122.54|122.5|122.52|122.46|13201
1638198810000|2021-11-29 15:13:30|122.5|122.42|122.46|122.4|122.5|122.42|122.46|122.4|17
1638198820000|2021-11-29 15:13:40|122.44|122.34|122.44|122.38|122.44|122.38|122.44|122.34|10655
1638198830000|2021-11-29 15:13:50|122.42|122.34|122.36|122.34|122.44|122.34|122.36|122.34|52
1638198840000|2021-11-29 15:14:00|122.34|122.3|122.46|122.38|122.52|122.42|122.32|122.2|89625
1638198850000|2021-11-29 15:14:10|122.44|122.34|122.58|122.5|122.64|122.52|122.44|122.34|12044
1638198860000|2021-11-29 15:14:20|122.56|122.48|122.48|122.38|122.56|122.48|122.48|122.36|12429
1638198870000|2021-11-29 15:14:30||122.4||122.4||122.4||122.4|0
1638198880000|2021-11-29 15:14:40|122.46||122.48||122.48||122.46||1
1638198890000|2021-11-29 15:14:50|122.46|122.38|122.58|122.46|122.62|122.5|122.46|122.38|10670
1638198900000|2021-11-29 15:15:00|122.56|122.48|122.5|122.46|122.56|122.52|122.48|122.4|25485
1638198910000|2021-11-29 15:15:10|122.54|122.48|122.66|122.58|122.7|122.62|122.54|122.48|12860
1638198920000|2021-11-29 15:15:20|122.64|122.56|122.66|122.62|122.66|122.62|122.64|122.52|1500
1638198930000|2021-11-29 15:15:30||122.6||122.58||122.6||122.56|0
1638198940000|2021-11-29 15:15:40||122.56||122.58||122.58||122.56|1000
1638198950000|2021-11-29 15:15:50|122.64|122.56|122.62|122.56|122.64|122.56|122.6|122.56|8
1638198960000|2021-11-29 15:16:00|122.64||122.64||122.64||122.64||0
1638198970000|2021-11-29 15:16:10||122.58||122.58||122.58||122.58|0
1638198980000|2021-11-29 15:16:20|122.66|122.6|122.74|122.64|122.82|122.7|122.66|122.58|9779
1638198990000|2021-11-29 15:16:30|122.72|122.62|122.68|122.6|122.72|122.62|122.68|122.56|610
1638199000000|2021-11-29 15:16:40|122.66|122.58|122.66|122.56|122.68|122.6|122.66|122.56|1807
1638199010000|2021-11-29 15:16:50|122.64|122.54|122.64|122.54|122.66|122.54|122.6|122.52|880
1638199020000|2021-11-29 15:17:00|122.62|122.52|122.66|122.58|122.68|122.6|122.62|122.52|4990
1638199030000|2021-11-29 15:17:10|122.64||122.64||122.66||122.64||0
1638199040000|2021-11-29 15:17:20||122.54||122.54||122.54||122.52|219
1638199050000|2021-11-29 15:17:30|122.66|122.56|122.64|122.56|122.66|122.56|122.64|122.54|4119
1638199060000|2021-11-29 15:17:40|122.62||122.62||122.64||122.62||5
1638199080000|2021-11-29 15:18:00|122.58|122.54|122.56|122.48|122.58|122.54|122.56|122.48|9671
1638199090000|2021-11-29 15:18:10|122.58|122.46|122.62|122.54|122.64|122.54|122.58|122.46|11654
1638199100000|2021-11-29 15:18:20|122.6|122.5|122.56|122.46|122.6|122.5|122.56|122.46|4850
1638199110000|2021-11-29 15:18:30|122.58|122.48|122.68|122.58|122.74|122.62|122.58|122.46|13395
1638199120000|2021-11-29 15:18:40|122.7|122.6|122.72|122.62|122.72|122.62|122.7|122.6|6697
1638199130000|2021-11-29 15:18:50|||||||||2023
1638199150000|2021-11-29 15:19:10|122.7|122.64|122.7|122.64|122.72|122.64|122.7|122.64|631
1638199160000|2021-11-29 15:19:20|122.72|122.62|122.86|122.78|122.94|122.84|122.72|122.62|15991
1638199170000|2021-11-29 15:19:30|122.84|122.8|122.86|122.76|122.86|122.8|122.84|122.72|5546
1638199180000|2021-11-29 15:19:40|122.84|122.8|122.86|122.8|122.86|122.8|122.84|122.74|4051
1638199190000|2021-11-29 15:19:50|122.84|122.78|122.86|122.76|122.88|122.8|122.78|122.7|15701
1638199200000|2021-11-29 15:20:00|122.84|122.72|122.76|122.7|122.84|122.72|122.74|122.7|5825
1638199210000|2021-11-29 15:20:10|122.74|122.72|122.92|122.8|122.92|122.8|122.74|122.72|5024
1638199220000|2021-11-29 15:20:20|122.9|122.78|122.86|122.76|122.9|122.78|122.86|122.76|5792
1638199230000|2021-11-29 15:20:30|122.84|122.74|122.8|122.72|122.84|122.74|122.8|122.72|13272
1638199240000|2021-11-29 15:20:40|122.82|122.74|122.94|122.84|122.96|122.84|122.82|122.74|2111
1638199250000|2021-11-29 15:20:50|122.92|122.82|122.86|122.76|122.92|122.82|122.86|122.76|2603
1638199260000|2021-11-29 15:21:00|122.88|122.78|122.88|122.8|122.88|122.8|122.88|122.78|904
1638199270000|2021-11-29 15:21:10|122.94|122.82|122.94|122.84|122.98|122.9|122.94|122.82|1504
1638199280000|2021-11-29 15:21:20|122.92|122.82|122.76|122.7|122.92|122.82|122.74|122.68|53132
1638199290000|2021-11-29 15:21:30|122.74||122.76||122.76||122.74||0
1638199300000|2021-11-29 15:21:40|||||||||4732
1638199310000|2021-11-29 15:21:50|122.74|122.66|122.7|122.62|122.74|122.66|122.66|122.62|3214
1638199320000|2021-11-29 15:22:00|122.68|122.6|122.66|122.58|122.68|122.6|122.66|122.58|1047
1638199330000|2021-11-29 15:22:10|122.64|122.6|122.62|122.54|122.64|122.6|122.62|122.54|14845
1638199340000|2021-11-29 15:22:20|122.64|122.56|122.62|122.52|122.68|122.6|122.54|122.48|12232
1638199350000|2021-11-29 15:22:30|122.6|122.54|122.58|122.48|122.6|122.54|122.58|122.48|2162
1638199360000|2021-11-29 15:22:40|122.6|122.5|122.72|122.62|122.72|122.62|122.6|122.5|9047
1638199370000|2021-11-29 15:22:50|122.7|122.6|122.7|122.6|122.72|122.62|122.68|122.58|6390
1638199400000|2021-11-29 15:23:20|122.72|122.62|122.92|122.8|122.94|122.8|122.72|122.62|3142
1638199410000|2021-11-29 15:23:30|122.9|122.78|122.88|122.8|122.9|122.8|122.84|122.76|1962
1638199420000|2021-11-29 15:23:40|122.9|122.82|123.02|122.92|123.04|122.92|122.88|122.82|12163
1638199440000|2021-11-29 15:24:00|123.04|122.94|122.92|122.86|123.08|122.98|122.92|122.86|55247
1638199450000|2021-11-29 15:24:10|122.98|122.88|122.98|122.88|123|122.88|122.98|122.86|0
1638199460000|2021-11-29 15:24:20|122.96|122.86|122.92|122.8|122.98|122.88|122.88|122.8|3571
1638199470000|2021-11-29 15:24:30||122.82||122.82||122.82||122.82|8264
1638199480000|2021-11-29 15:24:40|122.86|122.8|122.82|122.74|122.86|122.8|122.82|122.7|1234
1638199520000|2021-11-29 15:25:20|122.8||122.8||122.82||122.8||30
1638199530000|2021-11-29 15:25:30|122.78|122.7|122.72|122.6|122.78|122.7|122.72|122.6|216
1638199540000|2021-11-29 15:25:40|122.7||122.68||122.7||122.68||0
1638199550000|2021-11-29 15:25:50|122.66|122.62|122.7|122.62|122.7|122.64|122.66|122.62|3352
1638199560000|2021-11-29 15:26:00|122.72|122.64|122.66|122.54|122.82|122.74|122.64|122.54|35422
1638199570000|2021-11-29 15:26:10|122.64|122.56|122.7|122.56|122.72|122.58|122.64|122.56|4
1638199580000|2021-11-29 15:26:20|122.68|122.54|122.66|122.54|122.7|122.54|122.66|122.54|0
1638199590000|2021-11-29 15:26:30|122.64|122.52|122.64|122.52|122.64|122.52|122.64|122.5|1000
1638199600000|2021-11-29 15:26:40|122.62|122.5|122.58|122.48|122.62|122.52|122.58|122.48|8107
1638199610000|2021-11-29 15:26:50|||||||||815
1638199620000|2021-11-29 15:27:00|||||||||5443
1638199630000|2021-11-29 15:27:10|||||||||3000
1638199640000|2021-11-29 15:27:20|122.56|122.46|122.48|122.4|122.56|122.46|122.48|122.4|15292
1638199650000|2021-11-29 15:27:30|122.46|122.38|122.48|122.38|122.48|122.38|122.38|122.34|8178
1638199660000|2021-11-29 15:27:40|122.46|122.36|122.4|122.36|122.46|122.36|122.4|122.36|4
1638199670000|2021-11-29 15:27:50|122.44|122.38|122.46|122.36|122.52|122.44|122.44|122.36|4655
1638199690000|2021-11-29 15:28:10|122.44|122.38|122.52|122.44|122.54|122.44|122.44|122.38|8921
1638199700000|2021-11-29 15:28:20|122.5|122.4|122.52|122.42|122.52|122.44|122.5|122.4|9158
1638199710000|2021-11-29 15:28:30|122.5|122.4|122.58|122.46|122.6|122.46|122.46|122.4|1304
1638199730000|2021-11-29 15:28:50|122.6|122.48|122.64|122.54|122.66|122.54|122.6|122.48|23867
1638199740000|2021-11-29 15:29:00|122.6|122.52|122.6|122.52|122.6|122.52|122.58|122.5|2180
1638199750000|2021-11-29 15:29:10|122.64|122.56|122.62|122.54|122.64|122.58|122.62|122.52|1061
1638199760000|2021-11-29 15:29:20|122.64||122.62||122.64||122.62||12653
1638199780000|2021-11-29 15:29:40|||||||||8787
1638199800000|2021-11-29 15:30:00|122.6|122.56|122.6|122.5|122.62|122.56|122.6|122.5|1729
1638199810000|2021-11-29 15:30:10|122.62|122.52|122.6|122.54|122.62|122.54|122.6|122.52|700
1638199820000|2021-11-29 15:30:20|122.58|122.5|122.48|122.42|122.58|122.5|122.48|122.42|21502
1638199830000|2021-11-29 15:30:30|122.5|122.44|122.54|122.44|122.58|122.46|122.5|122.42|5340
1638199840000|2021-11-29 15:30:40|122.52||122.52||122.52||122.52||1179
1638199850000|2021-11-29 15:30:50|122.5|122.42|122.48|122.44|122.5|122.44|122.48|122.36|20322
1638199860000|2021-11-29 15:31:00|122.46|122.36|122.4|122.36|122.46|122.36|122.4|122.36|3
1638199880000|2021-11-29 15:31:20|122.38|122.3|122.38|122.3|122.38|122.3|122.38|122.3|241
1638199890000|2021-11-29 15:31:30|||||||||16246
1638199900000|2021-11-29 15:31:40|122.36|122.32|122.28|122.2|122.36|122.32|122.28|122.2|11480
1638199910000|2021-11-29 15:31:50|122.26|122.18|122.26|122.18|122.3|122.2|122.26|122.18|265
1638199920000|2021-11-29 15:32:00|122.28|122.2|122.3|122.24|122.3|122.24|122.26|122.18|7777
1638199930000|2021-11-29 15:32:10|122.32|122.26|122.44|122.34|122.48|122.38|122.32|122.26|13984
1638199940000|2021-11-29 15:32:20|122.46|122.36|122.48|122.38|122.54|122.42|122.46|122.36|3633
1638199950000|2021-11-29 15:32:30|122.46||122.46||122.46||122.46||374
1638199960000|2021-11-29 15:32:40||122.4||122.38||122.4||122.38|4356
1638200000000|2021-11-29 15:33:20|122.5|122.4|122.5|122.42|122.5|122.46|122.5|122.4|1356
1638200010000|2021-11-29 15:33:30||122.44||122.44||122.44||122.44|2000
1638200020000|2021-11-29 15:33:40|122.54|122.46|122.52|122.46|122.6|122.48|122.52|122.44|3345
1638200030000|2021-11-29 15:33:50|122.54|122.48|122.56|122.5|122.56|122.5|122.54|122.46|1857
1638200040000|2021-11-29 15:34:00|122.54|122.48|122.48|122.44|122.54|122.5|122.48|122.44|15639
1638200050000|2021-11-29 15:34:10|122.5|122.46|122.5|122.44|122.54|122.46|122.46|122.4|17828
1638200060000|2021-11-29 15:34:20|122.48||122.48||122.48||122.48||1000
1638200070000|2021-11-29 15:34:30|||||||||5783
1638200080000|2021-11-29 15:34:40|122.46|122.4|122.48|122.42|122.5|122.42|122.46|122.4|1453
1638200090000|2021-11-29 15:34:50|122.5|122.44|122.5|122.44|122.5|122.44|122.46|122.42|1030
1638200100000|2021-11-29 15:35:00||122.46||122.44||122.46||122.44|3062
1638200110000|2021-11-29 15:35:10|122.54|122.46|122.66|122.56|122.7|122.6|122.54|122.46|10646
1638200120000|2021-11-29 15:35:20|122.64|122.54|122.64|122.56|122.66|122.58|122.62|122.52|206
1638200130000|2021-11-29 15:35:30|122.62|122.52|122.6|122.52|122.62|122.52|122.56|122.5|3542
1638200140000|2021-11-29 15:35:40|122.58|122.5|122.58|122.52|122.58|122.52|122.58|122.5|10040
1638200150000|2021-11-29 15:35:50|122.56|122.5|122.64|122.54|122.68|122.58|122.56|122.46|17834
1638200160000|2021-11-29 15:36:00|122.66|122.56|122.6|122.54|122.72|122.62|122.5|122.48|56450
1638200170000|2021-11-29 15:36:10|122.58|122.5|122.58|122.48|122.58|122.5|122.58|122.48|357
1638200180000|2021-11-29 15:36:20|122.56|122.46|122.54|122.44|122.56|122.48|122.52|122.44|3356
1638200190000|2021-11-29 15:36:30|122.52||122.5||122.52||122.5||816
1638200200000|2021-11-29 15:36:40|122.48|122.42|122.46|122.4|122.48|122.42|122.46|122.4|5983
1638200210000|2021-11-29 15:36:50|122.48|122.38|122.42|122.38|122.48|122.38|122.42|122.38|422
1638200220000|2021-11-29 15:37:00|122.4|122.34|122.38|122.32|122.4|122.34|122.38|122.3|825
1638200230000|2021-11-29 15:37:10|122.36|122.3|122.36|122.26|122.36|122.32|122.36|122.24|16801
1638200240000|2021-11-29 15:37:20|122.34|122.28|122.34|122.26|122.34|122.3|122.32|122.26|10
1638200250000|2021-11-29 15:37:30|122.32|122.24|122.3|122.24|122.32|122.24|122.3|122.24|414
1638200260000|2021-11-29 15:37:40|122.24|122.2|122.22|122.16|122.24|122.2|122.18|122.12|4208
1638200270000|2021-11-29 15:37:50|122.2|122.18|122.22|122.16|122.3|122.2|122.2|122.16|2716
1638200280000|2021-11-29 15:38:00|122.2|122.12|122.18|122.1|122.2|122.12|122.18|122.04|2636
1638200290000|2021-11-29 15:38:10|122.2|122.12|122.22|122.14|122.26|122.18|122.2|122.12|3306
1638200300000|2021-11-29 15:38:20|122.2|122.12|122.2|122.1|122.2|122.12|122.2|122.1|244
1638200310000|2021-11-29 15:38:30|122.18||122.16||122.18||122.16||0
1638200320000|2021-11-29 15:38:40|122.14|122.06|122.2|122.14|122.2|122.14|122.14|122.06|9553
1638200330000|2021-11-29 15:38:50|122.18|122.12|122.14|122.1|122.18|122.12|122.12|122.06|7173
1638200340000|2021-11-29 15:39:00|||||||||15203
1638200350000|2021-11-29 15:39:10|122.12||122.12||122.14||122.12||1634
1638200360000|2021-11-29 15:39:20|122.14||122.14||122.16||122.14||4494
1638200370000|2021-11-29 15:39:30|122.16|122.12|122.2|122.12|122.26|122.16|122.16|122.12|4280
1638200380000|2021-11-29 15:39:40|122.22|122.14|122.24|122.2|122.24|122.22|122.22|122.14|2192
1638200390000|2021-11-29 15:39:50|122.22|122.16|122.22|122.16|122.24|122.16|122.2|122.12|1261
1638200400000|2021-11-29 15:40:00|122.2|122.12|122.18|122.12|122.2|122.12|122.18|122.12|6109
1638200410000|2021-11-29 15:40:10|122.16||122.18||122.18||122.16||0
1638200430000|2021-11-29 15:40:30|122.16|122.1|122.1|122.06|122.16|122.1|122.1|122|19141
1638200440000|2021-11-29 15:40:40|122.08|122.02|122.1|122.04|122.1|122.04|122.08|122|11463
1638200450000|2021-11-29 15:40:50|122.12|122.06|122.12|122.02|122.14|122.08|122.1|122.02|5230
1638200460000|2021-11-29 15:41:00|122.1|122|122.06|122|122.14|122.08|122.06|122|2603
1638200470000|2021-11-29 15:41:10|||||||||102044
1638200480000|2021-11-29 15:41:20|122.04|121.96|122.1|122.06|122.12|122.06|122.02|121.92|3934
1638200490000|2021-11-29 15:41:30|122.12|122.04|122.22|122.14|122.26|122.16|122.12|122|12231
1638200500000|2021-11-29 15:41:40|122.26|122.16|122.2|122.14|122.3|122.18|122.2|122.1|7732
1638200510000|2021-11-29 15:41:50|122.18|122.1|122.18|122.06|122.18|122.1|122.18|122.06|17946
1638200530000|2021-11-29 15:42:10|122.16|122.04|122.08|122.04|122.16|122.06|122.08|122.04|1924
1638200550000|2021-11-29 15:42:30|122.1|122.06|122.1|122.06|122.12|122.06|122.1|122.04|2567
1638200560000|2021-11-29 15:42:40|122.08||122.08||122.08||122.08||0
1638200570000|2021-11-29 15:42:50||122.04||122.02||122.04||122.02|191
1638200580000|2021-11-29 15:43:00|122.06|122|122.08|122.04|122.08|122.04|122.06|121.96|4601
1638200590000|2021-11-29 15:43:10|122.06|122.02|122.06|121.96|122.08|122.02|122.06|121.96|402
1638200600000|2021-11-29 15:43:20|122.08|122|122.04|121.96|122.1|122.04|122.04|121.96|18087
1638200610000|2021-11-29 15:43:30|122.08|121.98|122.08|122|122.08|122|122.08|121.98|0
1638200620000|2021-11-29 15:43:40|122.1|122.02|122.1|122.02|122.12|122.02|122.1|122|2000
1638200630000|2021-11-29 15:43:50|122.08||122.08||122.08||122.08||0
1638200640000|2021-11-29 15:44:00|122.1|122.04|122.1|122.04|122.12|122.08|122.1|122.04|2397
1638200660000|2021-11-29 15:44:20|122.08|122.02|122.08|121.98|122.08|122.04|122.08|121.98|2351
1638200670000|2021-11-29 15:44:30|||||||||65
1638200680000|2021-11-29 15:44:40|122.1|122|122.08|122|122.1|122.02|122.08|122|0
1638200690000|2021-11-29 15:44:50|122.1|122.02|122.08|122|122.1|122.02|122.08|122|13854
1638200700000|2021-11-29 15:45:00|122.06|121.98|122.08|122.02|122.08|122.02|122.06|121.98|12387
1638200710000|2021-11-29 15:45:10|||||||||4068
1638200730000|2021-11-29 15:45:30|122.06|122|122.06|121.98|122.06|122|122.06|121.98|201312
1638200740000|2021-11-29 15:45:40||121.96||121.98||121.98||121.96|4359
1638200750000|2021-11-29 15:45:50|121.98|122|122.06|121.98|122.06|122|121.98|121.96|53192
1638200760000|2021-11-29 15:46:00|122.1|122|122.1|122|122.16|122.06|122.1|122|9078
1638200770000|2021-11-29 15:46:10||122.02||122.02||122.02||122.02|40
1638200780000|2021-11-29 15:46:20|122.08|122|122.08|122|122.08|122.02|122.08|122|3542
1638200790000|2021-11-29 15:46:30|122.06|121.98|122|121.94|122.06|121.98|122|121.92|32968
1638200800000|2021-11-29 15:46:40|121.92|121.92|121.96|121.9|122.02|121.92|121.92|121.88|65475
1638200810000|2021-11-29 15:46:50||121.92||121.9||121.92||121.9|2133
1638200820000|2021-11-29 15:47:00|121.98|121.92|122|121.92|122|121.92|121.96|121.92|5194
1638200830000|2021-11-29 15:47:10|121.98|121.94|122|121.92|122.02|121.94|121.98|121.92|14588
1638200840000|2021-11-29 15:47:20|121.98|121.9|121.96|121.9|121.98|121.92|121.94|121.9|6036
1638200850000|2021-11-29 15:47:30|121.98|121.92|122.04|121.94|122.04|121.94|121.98|121.92|8574
1638200860000|2021-11-29 15:47:40|122.02|121.98|122.04|121.94|122.08|122|122.02|121.94|2028
1638200880000|2021-11-29 15:48:00|122.02|121.92|121.9|121.82|122.02|121.92|121.84|121.76|182462
1638200890000|2021-11-29 15:48:10|121.92|121.8|121.86|121.78|121.92|121.8|121.78|121.76|33914
1638200900000|2021-11-29 15:48:20|121.88|121.8|121.96|121.88|122.02|121.94|121.88|121.78|62711
1638200910000|2021-11-29 15:48:30|121.94||121.92||121.96||121.92||2000
1638200920000|2021-11-29 15:48:40|121.9|121.84|121.88|121.8|121.9|121.84|121.88|121.8|1469
1638200930000|2021-11-29 15:48:50|121.86|121.78|121.84|121.8|121.88|121.8|121.84|121.78|8277
1638200940000|2021-11-29 15:49:00|121.82|121.78|121.84|121.78|121.84|121.78|121.82|121.78|0
1638200950000|2021-11-29 15:49:10|121.82||121.82||121.82||121.82||19
1638200960000|2021-11-29 15:49:20|121.78|121.74|121.82|121.72|121.82|121.74|121.78|121.72|16350
1638200970000|2021-11-29 15:49:30|121.78|121.74|121.82|121.74|121.86|121.76|121.78|121.74|2508
1638200980000|2021-11-29 15:49:40|121.84|121.76|121.84|121.76|121.86|121.76|121.84|121.76|0
1638200990000|2021-11-29 15:49:50|121.82||121.8||121.82||121.8||0
1638201000000|2021-11-29 15:50:00|121.78|121.74|121.82|121.72|121.84|121.74|121.78|121.64|520440
1638201010000|2021-11-29 15:50:10|121.84|121.74|122.02|121.94|122.04|121.94|121.84|121.74|275750
1638201020000|2021-11-29 15:50:20|122.04|121.92|122|121.94|122.04|121.94|121.98|121.9|166656
1638201030000|2021-11-29 15:50:30|121.98|121.96|122.14|122.04|122.14|122.04|121.98|121.94|25016
1638201040000|2021-11-29 15:50:40|122.12||122.12||122.12||122.12||0
1638201050000|2021-11-29 15:50:50|||||||||304
1638201060000|2021-11-29 15:51:00|122.1|122.02|122.12|122.04|122.12|122.04|122.08|122|9524
1638201070000|2021-11-29 15:51:10|122.16|122.06|122.18|122.08|122.26|122.14|122.14|122.04|8648
1638201080000|2021-11-29 15:51:20|122.16|122.1|122.16|122.08|122.16|122.12|122.16|122.08|1515
1638201090000|2021-11-29 15:51:30|122.18|122.1|122.28|122.16|122.28|122.2|122.18|122.1|9633
1638201100000|2021-11-29 15:51:40|122.26|122.14|122.16|122.1|122.26|122.14|122.16|122.08|437
1638201110000|2021-11-29 15:51:50|122.18|122.12|122.18|122.14|122.2|122.16|122.18|122.12|13697
1638201120000|2021-11-29 15:52:00||122.12||122.14||122.14||122.12|25738
1638201130000|2021-11-29 15:52:10|122.2|122.16|122.28|122.22|122.32|122.22|122.2|122.16|5075
1638201140000|2021-11-29 15:52:20|||||||||236
1638201150000|2021-11-29 15:52:30|122.26|122.18|122.22|122.14|122.26|122.18|122.22|122.12|8830
1638201180000|2021-11-29 15:53:00|122.2|122.16|122.18|122.12|122.2|122.16|122.16|122.12|5304
1638201190000|2021-11-29 15:53:10|122.2|122.14|122.22|122.16|122.22|122.16|122.14|122.1|20813
1638201200000|2021-11-29 15:53:20|122.26|122.18|122.26|122.18|122.3|122.2|122.26|122.18|7236
1638201220000|2021-11-29 15:53:40|122.24|122.16|122.18|122.08|122.24|122.16|122.1|122.04|10117
1638201230000|2021-11-29 15:53:50|122.16|122.06|122.1|122.02|122.16|122.06|122.1|122|14454
1638201240000|2021-11-29 15:54:00|||||||||11183
1638201260000|2021-11-29 15:54:20|122.08|122|122|121.94|122.08|122|121.98|121.92|21413
1638201270000|2021-11-29 15:54:30|121.98|121.92|121.98|121.88|121.98|121.92|121.98|121.88|487186
1638201280000|2021-11-29 15:54:40|122|121.9|122.12|122.02|122.18|122.06|122|121.88|130113
1638201290000|2021-11-29 15:54:50|122.1||122.1||122.12||122.1||0
1638201300000|2021-11-29 15:55:00|122.12|122.04|122.28|122.2|122.3|122.2|122.12|122.02|51843
1638201310000|2021-11-29 15:55:10|122.3|122.22|122.46|122.4|122.46|122.4|122.3|122.22|37778
1638201320000|2021-11-29 15:55:20|122.44|122.42|122.46|122.38|122.52|122.42|122.44|122.38|7758
1638201340000|2021-11-29 15:55:40|122.5|122.4|122.46|122.4|122.56|122.5|122.46|122.38|105360
1638201350000|2021-11-29 15:55:50|122.44|122.38|122.46|122.4|122.46|122.4|122.44|122.34|5817
1638201360000|2021-11-29 15:56:00|122.44|122.38|122.4|122.32|122.44|122.38|122.38|122.3|4385
1638201370000|2021-11-29 15:56:10|122.42|122.34|122.54|122.42|122.54|122.42|122.42|122.32|2305
1638201380000|2021-11-29 15:56:20||122.44||122.42||122.46||122.42|20332
1638201390000|2021-11-29 15:56:30|122.56|122.44|122.54|122.42|122.56|122.46|122.54|122.42|6478
1638201400000|2021-11-29 15:56:40|||||||||16185
1638201410000|2021-11-29 15:56:50|||||||||20877
1638201420000|2021-11-29 15:57:00|122.52|122.4|122.38|122.32|122.52|122.4|122.38|122.32|2845
1638201430000|2021-11-29 15:57:10|122.4|122.34|122.46|122.34|122.46|122.38|122.38|122.32|7625
1638201440000|2021-11-29 15:57:20|122.42|122.36|122.48|122.4|122.52|122.5|122.4|122.36|38578
1638201450000|2021-11-29 15:57:30|122.46|122.38|122.4|122.32|122.46|122.4|122.4|122.32|3426
1638201460000|2021-11-29 15:57:40|122.38|122.34|122.24|122.18|122.38|122.34|122.24|122.14|4368
1638201470000|2021-11-29 15:57:50|122.22|122.24|122.28|122.24|122.3|122.24|122.22|122.24|47138
1638201480000|2021-11-29 15:58:00|122.26|122.2|122.24|122.14|122.26|122.2|122.24|122.1|5327
1638201490000|2021-11-29 15:58:10|122.26|122.26|122.26|122.2|122.32|122.3|122.18|122.14|92080
1638201500000|2021-11-29 15:58:20|122.24|122.16|122.24|122.16|122.24|122.16|122.22|122.16|0
1638201510000|2021-11-29 15:58:30||122.18||122.18||122.18||122.18|3430
1638201520000|2021-11-29 15:58:40|122.26|122.2|122.22|122.18|122.32|122.22|122.22|122.18|45896
1638201530000|2021-11-29 15:58:50|122.2|122.16|122.3|122.18|122.3|122.24|122.18|122.16|10722
1638201540000|2021-11-29 15:59:00|122.28|122.16|122.22|122.18|122.28|122.18|122.22|122.16|679
1638201550000|2021-11-29 15:59:10|122.26|122.2|122.3|122.2|122.32|122.2|122.26|122.2|4241
1638201560000|2021-11-29 15:59:20|122.28|122.22|122.36|122.32|122.52|122.48|122.28|122.2|227183
1638201570000|2021-11-29 15:59:30|122.34|122.28|122.32|122.24|122.34|122.28|122.32|122.22|675
1638201580000|2021-11-29 15:59:40|122.3|122.26|122.34|122.26|122.36|122.32|122.3|122.26|23180
1638201590000|2021-11-29 15:59:50|122.32|122.24|122.3|122.24|122.32|122.24|122.3|122.24|347
1638201610000|2021-11-29 16:00:10|122.28|122.2|122.36|122.28|122.36|122.32|122.28|122.2|9066
1638201620000|2021-11-29 16:00:20|122.38|122.3|122.6|122.52|122.64|122.52|122.38|122.3|27575
1638201630000|2021-11-29 16:00:30|122.64|122.54|122.62|122.52|122.64|122.56|122.6|122.52|3584
1638201640000|2021-11-29 16:00:40|122.6||122.6||122.6||122.6||0
1638201650000|2021-11-29 16:00:50|122.62|122.5|122.52|122.44|122.62|122.5|122.52|122.44|20
1638201660000|2021-11-29 16:01:00|122.5|122.48|122.46|122.4|122.5|122.48|122.46|122.36|1644
1638201680000|2021-11-29 16:01:20|||||||||7512
1638201690000|2021-11-29 16:01:30|122.44|122.36|122.46|122.36|122.46|122.4|122.38|122.34|32615
1638201700000|2021-11-29 16:01:40|122.44|122.34|122.44|122.36|122.44|122.36|122.44|122.34|0
1638201710000|2021-11-29 16:01:50|||||||||8000
1638201720000|2021-11-29 16:02:00|122.42||122.42||122.42||122.42||17420
1638201730000|2021-11-29 16:02:10|122.4|122.34|122.52|122.44|122.52|122.44|122.4|122.34|22228
1638201740000|2021-11-29 16:02:20||122.46||122.44||122.48||122.44|440
1638201750000|2021-11-29 16:02:30|122.5|122.4|122.46|122.38|122.5|122.4|122.42|122.38|19172
1638201760000|2021-11-29 16:02:40|122.44|122.4|122.46|122.4|122.48|122.4|122.42|122.38|22569
1638201770000|2021-11-29 16:02:50|122.44|122.38|122.42|122.34|122.46|122.38|122.4|122.32|15010
1638201780000|2021-11-29 16:03:00|122.38|122.32|122.3|122.24|122.38|122.32|122.3|122.24|2963
1638201790000|2021-11-29 16:03:10|122.28|122.22|122.32|122.24|122.32|122.24|122.28|122.22|1800
1638201800000|2021-11-29 16:03:20|122.3|122.22|122.3|122.24|122.3|122.24|122.3|122.22|11558
1638201810000|2021-11-29 16:03:30|122.28|122.26|122.38|122.3|122.38|122.32|122.28|122.26|5552
1638201820000|2021-11-29 16:03:40|122.36|122.32|122.36|122.3|122.36|122.32|122.36|122.26|7749
1638201830000|2021-11-29 16:03:50|122.34|122.26|122.32|122.24|122.34|122.26|122.3|122.24|3420
1638201840000|2021-11-29 16:04:00|122.3|122.26|122.3|122.28|122.3|122.28|122.26|122.24|17796
1638201870000|2021-11-29 16:04:30|122.28|122.24|122.22|122.18|122.28|122.24|122.22|122.18|3631
1638201880000|2021-11-29 16:04:40|122.2|122.16|122.2|122.16|122.2|122.16|122.2|122.16|3458
1638201900000|2021-11-29 16:05:00|122.18|122.14|122.08|122.04|122.18|122.14|122.08|122.04|17625
1638201920000|2021-11-29 16:05:20|||||||||160
1638201930000|2021-11-29 16:05:30|122.06|122|122.06|122|122.06|122|122.06|122|258
1638201950000|2021-11-29 16:05:50|122.08|122.02|122.12|122.06|122.12|122.06|122.06|122.02|44193
1638201970000|2021-11-29 16:06:10|122.14|122.08|122.18|122.12|122.18|122.16|122.14|122.08|13519
1638201980000|2021-11-29 16:06:20|||||||||6408
1638201990000|2021-11-29 16:06:30|122.2|122.14|122.22|122.14|122.26|122.14|122.2|122.14|3283
1638202000000|2021-11-29 16:06:40|122.2||122.2||122.2||122.2||1635
1638202010000|2021-11-29 16:06:50||122.18||122.18||122.18||122.18|1705
1638202020000|2021-11-29 16:07:00|122.18|122.14|122.12|122.02|122.2|122.18|122.1|122.02|16272
1638202030000|2021-11-29 16:07:10|122.1||122.1||122.1||122.1||0
1638202050000|2021-11-29 16:07:30|||||||||9945
1638202060000|2021-11-29 16:07:40|122.08|122|122.04|121.98|122.08|122|122.04|121.98|9241
1638202070000|2021-11-29 16:07:50|122.06|122|122.08|122.02|122.12|122.04|122.06|122|15667
1638202080000|2021-11-29 16:08:00|122.1|122|122.08|122.04|122.1|122.04|122.08|122|1865
1638202090000|2021-11-29 16:08:10||122.02||122.04||122.04||122|7972
1638202100000|2021-11-29 16:08:20|122.06|122|122.06|122|122.08|122|122.06|122|218
1638202120000|2021-11-29 16:08:40|||||||||807
1638202130000|2021-11-29 16:08:50|122.04|121.98|122.04|121.98|122.06|121.98|122.02|121.98|1516
1638202140000|2021-11-29 16:09:00|122.02|121.96|122.02|121.98|122.04|121.98|122|121.96|5038
1638202150000|2021-11-29 16:09:10|122.04|122|122.06|122.02|122.06|122.02|122.04|122|16493
1638202160000|2021-11-29 16:09:20||122.04||122.04||122.04||122.02|4585
1638202170000|2021-11-29 16:09:30|122.08|122.02|122.04|122.02|122.08|122.02|122.04|122.02|8922
1638202180000|2021-11-29 16:09:40|122.02|122|121.94|121.86|122.04|122|121.94|121.86|6614
1638202190000|2021-11-29 16:09:50|121.92|121.88|121.9|121.84|121.92|121.88|121.9|121.84|2001
1638202200000|2021-11-29 16:10:00|121.88|121.82|121.9|121.82|121.94|121.86|121.88|121.8|93280
1638202210000|2021-11-29 16:10:10|121.88|121.8|121.88|121.8|121.88|121.8|121.88|121.8|0
1638202220000|2021-11-29 16:10:20|121.9|121.84|121.88|121.84|121.9|121.84|121.88|121.8|4695
1638202230000|2021-11-29 16:10:30|||||||||16267
1638202240000|2021-11-29 16:10:40|121.86|121.82|121.86|121.8|121.86|121.82|121.84|121.8|9139
1638202250000|2021-11-29 16:10:50|121.88|121.82|121.94|121.86|121.94|121.86|121.88|121.82|25573
1638202260000|2021-11-29 16:11:00|121.9|121.82|121.9|121.84|121.9|121.84|121.88|121.82|8606
1638202280000|2021-11-29 16:11:20|121.88|121.82|121.88|121.82|121.88|121.82|121.88|121.82|3338
1638202300000|2021-11-29 16:11:40|121.9|121.84|121.88|121.82|121.94|121.84|121.84|121.82|25425
1638202310000|2021-11-29 16:11:50|121.9|121.84|122|121.94|122.06|122|121.9|121.84|31886
1638202320000|2021-11-29 16:12:00|121.98|121.92|121.98|121.92|121.98|121.92|121.98|121.92|4170
1638202330000|2021-11-29 16:12:10|122|121.94|122|121.94|122.02|122|122|121.94|32187
1638202350000|2021-11-29 16:12:30|122.02|121.96|122|121.94|122.02|121.96|122|121.94|2246
1638202360000|2021-11-29 16:12:40|122.02|121.96|122.02|121.94|122.02|121.96|122|121.94|5829
1638202370000|2021-11-29 16:12:50|122|121.92|122|121.96|122.02|121.96|122|121.92|10669
1638202380000|2021-11-29 16:13:00|||||||||7000
1638202400000|2021-11-29 16:13:20|122.02|122.02|122.08|122|122.08|122.02|122.02|121.98|56415
1638202410000|2021-11-29 16:13:30|122.04||122.04||122.04||122.04||4103
1638202420000|2021-11-29 16:13:40|||||||||13968
1638202430000|2021-11-29 16:13:50|||||||||11621
1638202440000|2021-11-29 16:14:00||121.98||121.98||121.98||121.98|598
1638202450000|2021-11-29 16:14:10|122.02|121.96|122.02|121.96|122.02|121.96|122.02|121.96|49277
1638202460000|2021-11-29 16:14:20|122.04|122.02|122.02|121.96|122.06|122.02|122.02|121.96|59675
1638202470000|2021-11-29 16:14:30||121.94||121.96||121.96||121.94|3230
1638202480000|2021-11-29 16:14:40|122|121.94|121.98|121.92|122|121.94|121.98|121.92|9489
1638202490000|2021-11-29 16:14:50|||||||||500
1638202500000|2021-11-29 16:15:00|121.94|121.9|121.88|121.82|121.94|121.9|121.88|121.82|33551
1638202510000|2021-11-29 16:15:10|121.9|121.84|121.92|121.88|121.94|121.88|121.9|121.84|6362
1638202520000|2021-11-29 16:15:20||121.86||121.86||121.86||121.84|137
1638202530000|2021-11-29 16:15:30|121.9|121.84|121.9|121.84|121.9|121.84|121.9|121.84|0
1638202540000|2021-11-29 16:15:40|121.92|121.86|121.9|121.84|121.92|121.86|121.9|121.84|5958
1638202550000|2021-11-29 16:15:50|121.92|121.86|122|121.92|122|121.92|121.92|121.86|11404
1638202560000|2021-11-29 16:16:00|121.98|121.94|121.96|121.9|122|121.96|121.94|121.88|28647
1638202570000|2021-11-29 16:16:10|121.94||121.96||121.96||121.94||1622
1638202580000|2021-11-29 16:16:20|121.94|122|121.94|121.9|122.02|122|121.94|121.9|43816
1638202590000|2021-11-29 16:16:30|121.96|121.88|121.96|121.88|121.96|121.88|121.94|121.86|8074
1638202600000|2021-11-29 16:16:40|121.94|121.9|121.94|121.9|121.96|121.9|121.94|121.9|2030
1638202620000|2021-11-29 16:17:00||121.88||121.9||121.9||121.88|27394
1638202630000|2021-11-29 16:17:10|121.92|121.92|121.98|121.92|122.02|121.94|121.92|121.92|2705
1638202640000|2021-11-29 16:17:20|121.96|121.94|121.96|121.9|121.96|121.94|121.96|121.9|5
1638202650000|2021-11-29 16:17:30|121.94||121.94||121.94||121.94||0
1638202670000|2021-11-29 16:17:50|121.96|121.92|122.06|122|122.08|122|121.94|121.92|11303
1638202680000|2021-11-29 16:18:00|122.1|122.02|122.08|122.02|122.16|122.06|122.08|122|2803
1638202690000|2021-11-29 16:18:10|||||||||425
1638202700000|2021-11-29 16:18:20|122.06|122|122.04|121.98|122.06|122.02|122.04|121.98|4667
1638202740000|2021-11-29 16:19:00|122.02|121.96|122|121.96|122.02|121.96|122|121.94|7105
1638202750000|2021-11-29 16:19:10|121.96|121.94|121.96|121.92|121.98|121.94|121.94|121.9|75161
1638202780000|2021-11-29 16:19:40|121.98|121.94|122|121.96|122|121.96|121.98|121.94|8418
1638202790000|2021-11-29 16:19:50|121.98|121.94|121.98|121.94|121.98|121.94|121.98|121.92|4921
1638202800000|2021-11-29 16:20:00|121.96|121.92|121.96|121.92|121.98|121.92|121.96|121.9|18209
1638202810000|2021-11-29 16:20:10|121.98|121.94|121.96|121.92|121.98|121.94|121.96|121.92|1477
1638202820000|2021-11-29 16:20:20|122|121.94|122.04|121.98|122.06|122|122|121.94|6396
1638202830000|2021-11-29 16:20:30|122.02||122.02||122.02||122.02||0
1638202840000|2021-11-29 16:20:40|122|121.96|122|121.94|122|121.96|122|121.94|4740
1638202850000|2021-11-29 16:20:50|121.98||121.98||121.98||121.98||500
1638202860000|2021-11-29 16:21:00|122|121.92|121.96|121.92|122|121.92|121.96|121.92|12443
1638202870000|2021-11-29 16:21:10|121.98|121.94|122.06|121.98|122.06|121.98|121.98|121.94|10597
1638202880000|2021-11-29 16:21:20|122.04|122.04|122.1|122.04|122.1|122.04|122.04|121.98|115799
1638202890000|2021-11-29 16:21:30|122.12|122.06|122.08|122.04|122.12|122.06|122.06|122|3055
1638202900000|2021-11-29 16:21:40|122.06|122.02|122.04|122|122.08|122.04|122.04|122|17777
1638202910000|2021-11-29 16:21:50||122.02||122||122.02||122|5482
1638202920000|2021-11-29 16:22:00|122.02|121.98|121.94|121.9|122.02|122|121.94|121.9|9534
1638202930000|2021-11-29 16:22:10|||||||||403
1638202950000|2021-11-29 16:22:30|121.96|121.92|122.02|121.94|122.02|121.94|121.96|121.92|6513
1638202960000|2021-11-29 16:22:40|122|121.92|121.98|121.92|122.02|121.92|121.98|121.9|20384
1638202970000|2021-11-29 16:22:50|122|121.94|122.04|121.96|122.06|121.96|122|121.94|2779
1638202980000|2021-11-29 16:23:00|122.02|121.98|121.98|121.92|122.02|121.98|121.98|121.9|8779
1638202990000|2021-11-29 16:23:10|||||||||33175
1638203000000|2021-11-29 16:23:20||121.94||121.94||121.94||121.94|1040
1638203020000|2021-11-29 16:23:40|121.96|121.92|121.96|121.92|121.96|121.92|121.96|121.92|21272
1638203030000|2021-11-29 16:23:50|121.94|121.9|121.92|121.9|121.94|121.9|121.92|121.86|3762
1638203040000|2021-11-29 16:24:00|121.9|121.88|121.92|121.86|121.92|121.88|121.9|121.86|1145
1638203050000|2021-11-29 16:24:10|121.94|121.88|122.06|122|122.08|122|121.94|121.88|15950
1638203060000|2021-11-29 16:24:20|||||||||38233
1638203070000|2021-11-29 16:24:30|||||||||90
1638203080000|2021-11-29 16:24:40|122.04|121.98|122.02|122|122.04|122|122.02|121.94|2828
1638203090000|2021-11-29 16:24:50|122.04|122.02|122.06|122|122.08|122.02|122.04|122|19778
1638203100000|2021-11-29 16:25:00|122.04|121.98|121.98|121.94|122.04|121.98|121.98|121.94|14371
1638203110000|2021-11-29 16:25:10|122|121.92|122.02|121.96|122.02|121.98|122|121.9|28263
1638203120000|2021-11-29 16:25:20|122.04|121.98|122.14|122.08|122.16|122.08|122.04|121.98|8404
1638203130000|2021-11-29 16:25:30|122.12|122.06|122.12|122.06|122.12|122.08|122.1|122.06|1073
1638203140000|2021-11-29 16:25:40|122.14|122.08|122.14|122.08|122.14|122.08|122.14|122.08|3449
1638203150000|2021-11-29 16:25:50|122.12|122.06|122.12|122.06|122.14|122.06|122.12|122.04|7803
1638203160000|2021-11-29 16:26:00||122.08||122.08||122.08||122.06|420
1638203170000|2021-11-29 16:26:10||122.06||122.06||122.06||122.06|904
1638203180000|2021-11-29 16:26:20|122.1|122.08|122.1|122.04|122.1|122.08|122.1|122|5464
1638203190000|2021-11-29 16:26:30|122.08|122.02|122.06|122|122.08|122.02|122.06|121.96|3340
1638203200000|2021-11-29 16:26:40|122.04|121.96|122.1|122.04|122.12|122.04|122.02|121.96|19177
1638203210000|2021-11-29 16:26:50|122.12|122.06|122.12|122.06|122.14|122.06|122.12|122.04|9159
1638203220000|2021-11-29 16:27:00|122.1|122.04|122.14|122.08|122.14|122.1|122.1|122.04|14875
1638203230000|2021-11-29 16:27:10|122.16|122.1|122.18|122.1|122.2|122.14|122.16|122.1|9670
1638203240000|2021-11-29 16:27:20|122.16|122.08|122.18|122.1|122.18|122.1|122.16|122.08|2299
1638203250000|2021-11-29 16:27:30|122.16|122.12|122.2|122.12|122.2|122.12|122.16|122.12|1800
1638203260000|2021-11-29 16:27:40|122.18|122.1|122.14|122.1|122.18|122.1|122.14|122.1|528
1638203270000|2021-11-29 16:27:50||122.08||122.08||122.08||122.06|3077
1638203280000|2021-11-29 16:28:00|122.1|122.06|122.1|122.04|122.14|122.08|122.08|122.04|5280
1638203290000|2021-11-29 16:28:10|122.08|122.02|122.06|122|122.08|122.02|122.04|122|9082
1638203310000|2021-11-29 16:28:30|122.04|121.98|122|121.96|122.04|121.98|122|121.9|67307
1638203320000|2021-11-29 16:28:40|122.02|122|122.08|122.02|122.1|122.02|122.02|122|34160
1638203330000|2021-11-29 16:28:50|122.1|122|122.1|122.06|122.1|122.06|122.1|122|12838
1638203340000|2021-11-29 16:29:00|122.12|122.04|122.08|122.02|122.12|122.06|122.08|122.02|15086
1638203350000|2021-11-29 16:29:10|122.06|122|122.1|122.06|122.14|122.06|122.06|122|24659
1638203360000|2021-11-29 16:29:20|122.08|122.02|122.06|122|122.08|122.06|122.06|122|70068
1638203370000|2021-11-29 16:29:30|122.1|122.02|122.04|121.98|122.1|122.02|122.02|121.96|34600
1638203380000|2021-11-29 16:29:40|122.02|121.96|122.02|121.96|122.02|122|122.02|121.96|34516
1638203390000|2021-11-29 16:29:50|122.06|121.98|122.24|122.16|122.24|122.16|122.02|121.96|42397
1638259210000|2021-11-30 08:00:10|120.74|120.5|119.96|119.72|120.74|120.5|119.96|119.64|189025
1638259220000|2021-11-30 08:00:20|120.1|119.74|119.96|119.2|120.1|119.74|119.96|119.2|36872
1638259230000|2021-11-30 08:00:30|119.94|119.22|119.92|119.26|119.94|119.34|119.92|119.22|69829
1638259240000|2021-11-30 08:00:40|119.9|119.28|119.9|119.48|119.9|119.48|119.9|119.28|69665
1638259250000|2021-11-30 08:00:50|119.88|119.5|119.72|119.32|119.88|119.52|119.72|119.24|75986
1638259260000|2021-11-30 08:01:00||119.34||119.24||119.38||119.24|10961
1638259270000|2021-11-30 08:01:10|119.74|119.26|120.1|119.7|120.1|119.7|119.74|119.22|88787
1638259280000|2021-11-30 08:01:20|120.08|119.64|120.06|119.66|120.12|120|120.06|119.64|51407
1638259290000|2021-11-30 08:01:30|120.08|119.68|120.12|119.86|120.12|119.86|120.08|119.68|4
1638259300000|2021-11-30 08:01:40|120.1|119.88|120.08|119.84|120.1|119.88|120.08|119.84|16466
1638259310000|2021-11-30 08:01:50|120.1|119.88|120.98|120.46|121|120.5|120.1|119.88|8289
1638259320000|2021-11-30 08:02:00|120.96|120.48|120.74|120.36|120.96|120.64|120.74|120.34|43716
1638259330000|2021-11-30 08:02:10|120.72|120.34|120.64|120.38|120.72|120.4|120.62|120.32|31941
1638259340000|2021-11-30 08:02:20|120.62|120.34|120.4|119.92|120.62|120.34|120.4|119.9|20075
1638259350000|2021-11-30 08:02:30|120.38|119.84|120.24|119.86|120.38|119.86|119.9|119.68|12178
1638259360000|2021-11-30 08:02:40|120.22|119.84|120.18|119.88|120.22|119.88|120.16|119.84|71078
1638259370000|2021-11-30 08:02:50|120.34|120|120.18|119.8|120.52|120.08|120.18|119.8|39255
1638259380000|2021-11-30 08:03:00|120.04|119.82|120.24|119.98|120.38|119.98|120.02|119.82|9585
1638259390000|2021-11-30 08:03:10|120.22|119.96|120.04|119.76|120.22|119.96|120.02|119.6|11638
1638259400000|2021-11-30 08:03:20|120.02|119.7|120.38|120.02|120.48|120.02|120|119.7|22709
1638259410000|2021-11-30 08:03:30|120.4|120.04|120.58|120.14|120.58|120.14|120.4|120.04|43519
1638259420000|2021-11-30 08:03:40|120.6|120.6|120.92|120.62|120.92|120.64|120.6|120.14|41244
1638259430000|2021-11-30 08:03:50|120.9|120.64|120.88|120.54|121|120.8|120.84|120.44|38872
1638259440000|2021-11-30 08:04:00|120.9|120.56|121.2|120.8|121.3|120.8|120.9|120.56|16308
1638259450000|2021-11-30 08:04:10||120.82||120.82||120.9||120.8|85964
1638259460000|2021-11-30 08:04:20|121.22|121.2|121.16|120.86|121.22|121.2|121.16|120.82|20593
1638259470000|2021-11-30 08:04:30|121.2|120.88|121.64|121.22|121.66|121.22|121.2|120.88|11700
1638259480000|2021-11-30 08:04:40|121.62|121.16|121.16|120.84|121.64|121.16|121.12|120.66|11503
1638259490000|2021-11-30 08:04:50|121.2|120.68|121.28|121|121.44|121|121.2|120.68|7744
1638259500000|2021-11-30 08:05:00|121.32|121.02|121.14|120.8|121.46|121.06|121.14|120.76|13017
1638259510000|2021-11-30 08:05:10|121.12|120.82|121.12|120.82|121.12|120.82|121.12|120.82|3666
1638259520000|2021-11-30 08:05:20|121.1|120.84|121.44|121.34|121.56|121.34|121.08|120.84|11589
1638259530000|2021-11-30 08:05:30|121.42|121.36|121.46|121.12|121.5|121.36|121.4|120.98|11599
1638259540000|2021-11-30 08:05:40|||||||||784
1638259550000|2021-11-30 08:05:50|121.48|121.44|121.38|121.12|121.58|121.44|121.38|121.12|10519
1638259560000|2021-11-30 08:06:00|121.36|121.14|121.2|120.88|121.38|121.14|121.02|120.82|16999
1638259570000|2021-11-30 08:06:10|121.18|120.86|121.06|120.82|121.18|120.86|121.06|120.8|20638
1638259580000|2021-11-30 08:06:20||120.8||120.82||120.82||120.8|3656
1638259590000|2021-11-30 08:06:30|121.14||121.14||121.14||121.14||5000
1638259600000|2021-11-30 08:06:40|||||||||10803
1638259610000|2021-11-30 08:06:50|121.16|120.84|121.56|121.26|121.6|121.26|121.16|120.84|13434
1638259620000|2021-11-30 08:07:00|121.58|121.24|121.62|121.34|121.62|121.34|121.58|121.18|0
1638259630000|2021-11-30 08:07:10|121.6|121.26|121.62|121.28|121.62|121.28|121.58|121.26|36425
1638259640000|2021-11-30 08:07:20|121.6|121.26|121.36|121.06|121.62|121.26|121.36|121.02|13606
1638259650000|2021-11-30 08:07:30|121.34|121.04|121.12|120.82|121.34|121.04|121.12|120.8|814
1638259660000|2021-11-30 08:07:40|121.14|120.84|121.24|120.86|121.26|120.96|120.72|120.7|79938
1638259670000|2021-11-30 08:07:50|121.26|120.9|120.9|120.66|121.36|121|120.72|120.6|142267
1638259680000|2021-11-30 08:08:00|120.88|120.68|120.88|120.62|120.9|120.7|120.62|120.6|17982
1638259690000|2021-11-30 08:08:10|120.9|120.64|120.88|120.68|120.9|120.68|120.88|120.64|5000
1638259700000|2021-11-30 08:08:20|120.9|120.7|121.14|120.92|121.14|120.94|120.9|120.7|10708
1638259710000|2021-11-30 08:08:30|121.12|120.94|121.24|121.04|121.28|121.04|121.12|120.9|1959
1638259720000|2021-11-30 08:08:40|121.3|121.06|121.36|121.12|121.38|121.12|121.3|121.06|7289
1638259730000|2021-11-30 08:08:50|121.34|121.1|121.24|121.02|121.34|121.1|121.24|120.92|19143
1638259740000|2021-11-30 08:09:00|||||||||2000
1638259760000|2021-11-30 08:09:20|121.28|121.04|121.5|121.26|121.52|121.26|121.28|121.04|2597
1638259770000|2021-11-30 08:09:30|121.52|121.28|121.6|121.38|121.72|121.68|121.52|121.24|51256
1638259780000|2021-11-30 08:09:40|121.62|121.4|121.64|121.42|121.8|121.54|121.62|121.4|4957
1638259790000|2021-11-30 08:09:50|||||||||4000
1638259800000|2021-11-30 08:10:00|121.68|121.44|121.82|121.52|121.96|121.68|121.68|121.44|3331
1638259810000|2021-11-30 08:10:10|121.84|121.54|121.94|121.68|121.96|121.82|121.84|121.54|9826
1638259820000|2021-11-30 08:10:20|121.96|121.7|121.96|121.74|121.96|121.74|121.96|121.7|1571
1638259830000|2021-11-30 08:10:30|121.94|121.76|121.96|121.82|121.96|121.82|121.92|121.74|19713
1638259840000|2021-11-30 08:10:40|122|121.8|122.32|122.12|122.38|122.18|122|121.8|11370
1638259850000|2021-11-30 08:10:50|122.3|122.14|122.54|122.28|122.56|122.28|122.3|122.12|15258
1638259860000|2021-11-30 08:11:00|122.56|122.3|122.5|122.14|122.56|122.34|122.5|122.14|56468
1638259870000|2021-11-30 08:11:10|122.48|122.16|122.38|122.16|122.48|122.16|122.38|122.14|5534
1638259880000|2021-11-30 08:11:20|122.4|122.3|122.36|122.2|122.42|122.4|122.28|121.96|60889
1638259890000|2021-11-30 08:11:30|122.42|122.28|122.4|122.28|122.5|122.3|122.4|122.28|13204
1638259900000|2021-11-30 08:11:40|122.42|122.3|122.4|122.16|122.42|122.3|122.4|122.14|14206
1638259910000|2021-11-30 08:11:50|122.42|122.28|122.42|122.28|122.42|122.28|122.4|122.28|22541
1638259920000|2021-11-30 08:12:00|122.4|122.14|122.4|122.16|122.4|122.16|122.4|122.14|20966
1638259930000|2021-11-30 08:12:10|122.42|122.18|122.52|122.3|122.56|122.4|122.42|122.18|12375
1638259940000|2021-11-30 08:12:20|122.54|122.22|122.6|122.4|122.6|122.4|122.52|122.22|4677
1638259950000|2021-11-30 08:12:30|122.56|122.42|122.86|122.66|122.88|122.66|122.56|122.42|40610
1638259970000|2021-11-30 08:12:50|122.96|122.68|122.9|122.68|122.96|122.68|122.9|122.68|0
1638259980000|2021-11-30 08:13:00|122.88|122.56|122.64|122.4|122.9|122.56|122.64|122.4|485
1638259990000|2021-11-30 08:13:10|122.58|122.34|122.56|122.22|122.58|122.34|122.56|122.22|3056
1638260000000|2021-11-30 08:13:20||122.3||122.3||122.3||122.3|0
1638260010000|2021-11-30 08:13:30|122.54|122.22|122.24|122|122.54|122.22|122.24|121.94|18612
1638260020000|2021-11-30 08:13:40|122.22|121.94|121.92|121.66|122.22|122|121.84|121.52|39599
1638260030000|2021-11-30 08:13:50|121.98|121.68|121.84|121.6|121.98|121.7|121.84|121.6|1555
1638260040000|2021-11-30 08:14:00|121.82|121.52|121.6|121.44|121.82|121.52|121.6|121.44|30367
1638260050000|2021-11-30 08:14:10|||||||||22910
1638260060000|2021-11-30 08:14:20|121.62|121.46|121.5|121.3|121.84|121.54|121.34|121.16|56705
1638260070000|2021-11-30 08:14:30|121.46|121.28|121.5|121.3|121.54|121.32|121.44|121.24|8358
1638260080000|2021-11-30 08:14:40|121.52|121.32|121.44|121.22|121.54|121.34|121.4|121.16|1500
1638260090000|2021-11-30 08:14:50|121.48|121.3|121.56|121.36|121.62|121.44|121.48|121.3|13634
1638260100000|2021-11-30 08:15:00|121.54|121.34|121.38|121.14|121.54|121.34|121.24|121|7076
1638260110000|2021-11-30 08:15:10|121.4||121.42||121.42||121.4||0
1638260120000|2021-11-30 08:15:20|121.44|121.16|121.38|121.22|121.44|121.24|121.38|121.16|50
1638260130000|2021-11-30 08:15:30|121.44|121.24|121.34|121.06|121.44|121.24|121.22|121.04|11458
1638260140000|2021-11-30 08:15:40|121.32|121.08|121.34|121.24|121.44|121.24|121.28|121.08|4206
1638260150000|2021-11-30 08:15:50|121.38|121.26|121.44|121.3|121.44|121.3|121.36|121.22|10201
1638260170000|2021-11-30 08:16:10|121.42|121.28|121.3|121.12|121.42|121.28|121.3|121.1|2644
1638260180000|2021-11-30 08:16:20|121.32|121.14|121.24|121.1|121.36|121.16|121.16|121.04|13882
1638260190000|2021-11-30 08:16:30|121.26|121.14|121.3|121.16|121.42|121.18|121.2|121.08|25832
1638260200000|2021-11-30 08:16:40|121.28|121.12|121.28|121.08|121.4|121.16|121.04|120.84|26566
1638260210000|2021-11-30 08:16:50|121.26|121.06|121.2|120.98|121.26|121.08|121.14|120.94|0
1638260220000|2021-11-30 08:17:00|121.18|121|121.14|120.96|121.3|121.02|121.14|120.92|5742
1638260230000|2021-11-30 08:17:10|121.12|120.92|121.06|120.88|121.12|120.92|121.02|120.82|781
1638260240000|2021-11-30 08:17:20|121.04|120.86|121.06|120.92|121.06|120.92|121.02|120.86|0
1638260250000|2021-11-30 08:17:30|121.04|120.9|121.04|120.92|121.06|120.92|121.04|120.86|0
1638260260000|2021-11-30 08:17:40|121.06|120.9|120.9|120.78|121.06|120.9|120.9|120.68|11012
1638260270000|2021-11-30 08:17:50|120.92|120.76|120.82|120.66|120.92|120.76|120.82|120.64|0
1638260280000|2021-11-30 08:18:00|120.92|120.6|120.68|120.5|120.92|120.62|120.66|120.5|7530
1638260290000|2021-11-30 08:18:10|120.72|120.52|120.56|120.4|120.72|120.52|120.52|120.38|6706
1638260300000|2021-11-30 08:18:20|120.54|120.38|120.66|120.44|120.68|120.44|120.5|120.38|6469
1638260310000|2021-11-30 08:18:30|120.74|120.46|120.76|120.66|120.82|120.68|120.74|120.46|9845
1638260320000|2021-11-30 08:18:40|120.78|120.68|120.82|120.66|120.82|120.68|120.72|120.66|2677
1638260330000|2021-11-30 08:18:50|120.92|120.68|120.82|120.68|120.92|120.68|120.82|120.68|3280
1638260340000|2021-11-30 08:19:00|120.92||120.9||120.92||120.82||17887
1638260350000|2021-11-30 08:19:10|120.92|120.7|121.04|120.84|121.06|120.84|120.82|120.7|5895
1638260360000|2021-11-30 08:19:20|||||||||3439
1638260370000|2021-11-30 08:19:30|121.06|120.86|121.06|120.9|121.06|120.9|121.06|120.86|0
1638260380000|2021-11-30 08:19:40|||||||||1000
1638260390000|2021-11-30 08:19:50|121.04|120.88|121.06|120.9|121.06|120.9|121.04|120.88|50
1638260400000|2021-11-30 08:20:00|121.12|120.94|121.3|121.12|121.32|121.12|121.06|120.94|3450
1638260410000|2021-11-30 08:20:10|121.24||121.24||121.24||121.24||0
1638260420000|2021-11-30 08:20:20|121.28|121.16|121.42|121.24|121.42|121.24|121.28|121.16|2629
1638260430000|2021-11-30 08:20:30|121.4|121.22|121.36|121.18|121.4|121.22|121.34|121.16|3815
1638260440000|2021-11-30 08:20:40|121.34|121.16|121.4|121.22|121.42|121.22|121.24|121.04|17217
1638260450000|2021-11-30 08:20:50|121.42|121.24|121.42|121.26|121.42|121.26|121.4|121.24|0
1638260460000|2021-11-30 08:21:00|121.4|121.24|121.32|121.24|121.4|121.26|121.32|121.18|3770
1638260470000|2021-11-30 08:21:10|121.3|121.18|121.26|121.1|121.3|121.18|121.18|121|13975
1638260480000|2021-11-30 08:21:20|121.3|121.12|121.32|121.2|121.32|121.22|121.3|121.12|7166
1638260490000|2021-11-30 08:21:30|121.34|121.22|121.42|121.22|121.42|121.22|121.34|121.22|6662
1638260500000|2021-11-30 08:21:40|121.4||121.4||121.4||121.4||2052
1638260510000|2021-11-30 08:21:50|121.42|121.26|121.56|121.4|121.62|121.4|121.42|121.26|9525
1638260520000|2021-11-30 08:22:00|121.52|121.36|121.1|121.02|121.52|121.36|121.1|120.96|12950
1638260530000|2021-11-30 08:22:10|121.24||121.18||121.24||121.18||0
1638260540000|2021-11-30 08:22:20|121.14|120.94|121.04|120.86|121.14|120.94|121.04|120.82|6835
1638260550000|2021-11-30 08:22:30|121.02|120.84|121|120.84|121.02|120.84|121|120.84|0
1638260570000|2021-11-30 08:22:50|121.06|120.86|121.02|120.88|121.12|120.9|121.02|120.86|16
1638260580000|2021-11-30 08:23:00|121.12|120.9|121.08|120.9|121.14|120.9|121.08|120.9|2032
1638260590000|2021-11-30 08:23:10|||||||||212
1638260610000|2021-11-30 08:23:30|121.06||121.06||121.06||121.06||7
1638260620000|2021-11-30 08:23:40|121.04|120.88|120.96|120.78|121.04|120.88|120.94|120.76|14643
1638260630000|2021-11-30 08:23:50|120.94|120.76|120.96|120.78|121.02|120.78|120.84|120.76|1041
1638260640000|2021-11-30 08:24:00|120.94|120.82|121.04|120.84|121.06|120.84|120.94|120.82|3967
1638260650000|2021-11-30 08:24:10|121.06|120.96|121.18|120.98|121.2|120.98|121.06|120.84|4007
1638260660000|2021-11-30 08:24:20|121.24||121.28||121.28||121.24||27550
1638260670000|2021-11-30 08:24:30|121.26||121.28||121.28||121.26||0
1638260680000|2021-11-30 08:24:40|121.32|121.12|121.36|121.14|121.38|121.14|121.26|121.12|6323
1638260690000|2021-11-30 08:24:50|||||||||1648
1638260700000|2021-11-30 08:25:00|121.34||121.36||121.4||121.34||1
1638260710000|2021-11-30 08:25:10|121.4||121.36||121.4||121.32||5
1638260730000|2021-11-30 08:25:30|121.4|121.18|121.52|121.32|121.52|121.32|121.4|121.18|9247
1638260740000|2021-11-30 08:25:40|121.5||121.52||121.52||121.5||0
1638260750000|2021-11-30 08:25:50|121.5|121.34|121.54|121.38|121.56|121.38|121.5|121.34|1569
1638260760000|2021-11-30 08:26:00|121.56|121.46|121.44|121.28|121.56|121.48|121.44|121.28|20674
1638260770000|2021-11-30 08:26:10|121.42|121.26|121.3|121.1|121.42|121.26|121.3|121.1|17001
1638260780000|2021-11-30 08:26:20|121.28|121.14|121.2|121.04|121.28|121.14|121.12|120.98|4061
1638260790000|2021-11-30 08:26:30|121.22|121.06|121.26|121.1|121.38|121.24|121.18|121.06|14294
1638260800000|2021-11-30 08:26:40|121.24|121.08|120.98|120.84|121.24|121.08|120.94|120.78|17579
1638260810000|2021-11-30 08:26:50|121.06|120.82|120.76|120.62|121.06|120.84|120.76|120.6|40519
1638260820000|2021-11-30 08:27:00|120.78|120.6|120.76|120.6|120.78|120.66|120.76|120.54|5251
1638260830000|2021-11-30 08:27:10|120.74|120.58|120.76|120.64|120.82|120.64|120.72|120.54|0
1638260840000|2021-11-30 08:27:20|120.74|120.62|120.76|120.66|120.76|120.66|120.74|120.56|294
1638260850000|2021-11-30 08:27:30|120.78|120.7|120.74|120.66|120.86|120.72|120.74|120.56|3563
1638260860000|2021-11-30 08:27:40|120.76|120.68|120.82|120.72|120.86|120.72|120.74|120.68|5519
1638260870000|2021-11-30 08:27:50|120.8|120.7|120.88|120.7|120.9|120.74|120.8|120.68|7484
1638260880000|2021-11-30 08:28:00|120.92|120.72|120.94|120.8|120.96|120.8|120.9|120.72|8156
1638260890000|2021-11-30 08:28:10|120.96|120.82|121.24|121.1|121.24|121.12|120.96|120.82|4244
1638260900000|2021-11-30 08:28:20|121.28|121.12|121.32|121.16|121.32|121.16|121.28|121.12|700
1638260910000|2021-11-30 08:28:30||121.18||121.24||121.24||121.18|0
1638260920000|2021-11-30 08:28:40|121.3|121.22|121.28|121.16|121.3|121.22|121.26|121.16|0
1638260930000|2021-11-30 08:28:50|121.26|121.06|121.24|121.08|121.26|121.08|121.24|121.06|5152
1638260950000|2021-11-30 08:29:10|121.26|121.12|121.28|121.12|121.4|121.2|121.24|121.1|2885
1638260960000|2021-11-30 08:29:20|121.3|121.16|121.28|121.1|121.32|121.22|121.28|121.06|9200
1638260970000|2021-11-30 08:29:30|121.3|121.14|121.3|121.2|121.32|121.2|121.28|121.14|1842
1638260980000|2021-11-30 08:29:40|121.32|121.22|121.4|121.26|121.42|121.3|121.3|121.22|17903
1638260990000|2021-11-30 08:29:50|121.42||121.4||121.42||121.4||0
1638261000000|2021-11-30 08:30:00|121.38|121.22|121.22|121.06|121.38|121.22|121.22|121.06|15748
1638261010000|2021-11-30 08:30:10||121.08||121.06||121.08||121.06|22066
1638261020000|2021-11-30 08:30:20||121.08||121.08||121.08||121.08|0
1638261040000|2021-11-30 08:30:40|121.2|121.06|121.22|121.08|121.22|121.12|121.2|121.06|35
1638261050000|2021-11-30 08:30:50|121.2|121.1|121.12|121.02|121.22|121.1|121.12|121.02|10478
1638261060000|2021-11-30 08:31:00|121.2|121.04|121.04|120.86|121.22|121.06|121.04|120.84|20205
1638261070000|2021-11-30 08:31:10|121.06|120.88|121.18|121|121.2|121|121.06|120.88|5303
1638261080000|2021-11-30 08:31:20||121.02||121.04||121.04||121.02|5
1638261090000|2021-11-30 08:31:30|121.16|121.02|121.16|121.02|121.16|121.04|121.16|121.02|2743
1638261100000|2021-11-30 08:31:40||121.04||121.04||121.04||121.04|263
1638261110000|2021-11-30 08:31:50|121.14|121.02|121.06|120.9|121.14|121.02|121.06|120.9|3141
1638261120000|2021-11-30 08:32:00|||||||||5903
1638261130000|2021-11-30 08:32:10|121.04|120.88|120.7|120.58|121.04|120.88|120.68|120.52|39689
1638261140000|2021-11-30 08:32:20|120.68|120.6|120.78|120.6|120.78|120.6|120.66|120.6|22408
1638261160000|2021-11-30 08:32:40||120.62||120.64||120.64||120.62|8279
1638261180000|2021-11-30 08:33:00|120.84|120.66|120.78|120.62|120.84|120.7|120.72|120.62|19439
1638261190000|2021-11-30 08:33:10|120.82|120.64|120.82|120.7|120.82|120.7|120.78|120.64|400
1638261200000|2021-11-30 08:33:20|120.8|120.68|120.7|120.58|120.8|120.68|120.7|120.56|15961
1638261210000|2021-11-30 08:33:30|120.68|120.56|120.68|120.56|120.68|120.56|120.68|120.54|0
1638261220000|2021-11-30 08:33:40|120.76|120.64|121.06|120.88|121.12|120.9|120.72|120.56|38506
1638261230000|2021-11-30 08:33:50|121.08||121.08||121.1||121.08||740
1638261240000|2021-11-30 08:34:00|121.1|120.9|121.12|120.96|121.12|120.96|121.1|120.9|8
1638261270000|2021-11-30 08:34:30|121.1|120.98|121.06|120.96|121.12|121.04|121.06|120.94|9930
1638261280000|2021-11-30 08:34:40|121.02|120.94|120.9|120.76|121.02|120.94|120.9|120.76|5751
1638261290000|2021-11-30 08:34:50|120.88|120.78|120.9|120.78|120.9|120.78|120.88|120.78|200
1638261300000|2021-11-30 08:35:00|120.96|120.76|120.86|120.74|120.96|120.76|120.84|120.7|181972
1638261310000|2021-11-30 08:35:10|120.84|120.72|120.62|120.46|120.84|120.72|120.62|120.44|28316
1638261320000|2021-11-30 08:35:20|120.68|120.48|120.58|120.44|120.68|120.52|120.52|120.44|10573
1638261330000|2021-11-30 08:35:30|120.56|120.4|120.52|120.36|120.6|120.42|120.46|120.36|31820
1638261340000|2021-11-30 08:35:40|120.54|120.38|120.52|120.42|120.54|120.42|120.52|120.38|3725
1638261350000|2021-11-30 08:35:50|120.54|120.44|120.56|120.46|120.62|120.46|120.5|120.4|18050
1638261360000|2021-11-30 08:36:00|120.54|120.48|120.68|120.48|120.74|120.48|120.54|120.48|10114
1638261380000|2021-11-30 08:36:20|120.7|120.5|120.66|120.56|120.72|120.56|120.66|120.5|240
1638261390000|2021-11-30 08:36:30|120.7||120.68||120.7||120.66||0
1638261400000|2021-11-30 08:36:40|120.62|120.48|120.56|120.42|120.62|120.48|120.56|120.4|2439
1638261410000|2021-11-30 08:36:50|120.54|120.4|120.54|120.42|120.6|120.42|120.54|120.4|1000
1638261420000|2021-11-30 08:37:00|120.6|120.5|120.52|120.38|120.62|120.5|120.4|120.32|27236
1638261430000|2021-11-30 08:37:10|120.5|120.36|120.48|120.3|120.52|120.36|120.4|120.28|3694
1638261440000|2021-11-30 08:37:20|120.46|120.28|120.4|120.28|120.46|120.28|120.32|120.22|9368
1638261450000|2021-11-30 08:37:30|120.46|120.3|120.5|120.32|120.52|120.32|120.46|120.3|2468
1638261460000|2021-11-30 08:37:40|120.48||120.5||120.54||120.46||35
1638261470000|2021-11-30 08:37:50|120.52|120.34|120.52|120.4|120.56|120.4|120.5|120.34|11529
1638261480000|2021-11-30 08:38:00|120.5|120.38|120.5|120.38|120.52|120.38|120.48|120.38|1710
1638261490000|2021-11-30 08:38:10|120.46|120.34|120.52|120.42|120.58|120.42|120.36|120.34|10253
1638261500000|2021-11-30 08:38:20|120.56|120.44|120.7|120.58|120.76|120.58|120.56|120.44|7049
1638261510000|2021-11-30 08:38:30|120.68|120.54|120.54|120.46|120.68|120.54|120.54|120.42|11488
1638261520000|2021-11-30 08:38:40|120.56||120.56||120.56||120.56||0
1638261530000|2021-11-30 08:38:50|120.62|120.48|120.54|120.46|120.7|120.5|120.48|120.46|22284
1638261540000|2021-11-30 08:39:00|120.52|120.42|120.46|120.34|120.54|120.44|120.46|120.32|8414
1638261550000|2021-11-30 08:39:10|120.48|120.38|120.56|120.4|120.58|120.4|120.48|120.38|6714
1638261580000|2021-11-30 08:39:40|120.58|120.44|120.7|120.56|120.74|120.56|120.58|120.44|1885
1638261590000|2021-11-30 08:39:50|120.72||120.72||120.74||120.7||0
1638261610000|2021-11-30 08:40:10|120.7|120.54|120.54|120.44|120.72|120.54|120.54|120.44|5618
1638261620000|2021-11-30 08:40:20|120.52|120.4|120.52|120.42|120.54|120.46|120.42|120.4|39715
1638261630000|2021-11-30 08:40:30|120.5|120.46|120.28|120.18|120.52|120.46|120.24|120.14|9168
1638261640000|2021-11-30 08:40:40|120.3|120.16|120.38|120.26|120.44|120.26|120.3|120.14|10181
1638261650000|2021-11-30 08:40:50|120.4|120.28|120.28|120.16|120.46|120.34|120.24|120.12|35811
1638261660000|2021-11-30 08:41:00|120.3|120.2|120.36|120.22|120.36|120.22|120.3|120.2|4165
1638261670000|2021-11-30 08:41:10|120.38|120.26|120.4|120.32|120.46|120.32|120.38|120.26|30237
1638261680000|2021-11-30 08:41:20|120.44||120.4||120.46||120.4||3468
1638261690000|2021-11-30 08:41:30|120.42|120.42|120.56|120.42|120.6|120.54|120.42|120.38|335763
1638261700000|2021-11-30 08:41:40|120.54|120.48|120.56|120.44|120.72|120.56|120.54|120.42|12887
1638261710000|2021-11-30 08:41:50|120.6|120.46|120.56|120.44|120.66|120.48|120.52|120.38|19145
1638261720000|2021-11-30 08:42:00|120.54|120.4|120.46|120.34|120.54|120.46|120.44|120.32|12374
1638261730000|2021-11-30 08:42:10|120.44|120.36|120.48|120.38|120.48|120.38|120.44|120.36|1883
1638261740000|2021-11-30 08:42:20|||||||||7225
1638261750000|2021-11-30 08:42:30|120.5|120.4|120.56|120.48|120.64|120.5|120.5|120.4|19218
1638261760000|2021-11-30 08:42:40|120.58|120.5|120.82|120.66|120.82|120.66|120.58|120.5|53473
1638261770000|2021-11-30 08:42:50|120.8|120.64|120.8|120.62|120.8|120.64|120.8|120.6|0
1638261800000|2021-11-30 08:43:20|120.82|120.64|120.82|120.66|120.82|120.66|120.82|120.64|50
1638261810000|2021-11-30 08:43:30|120.8|120.6|120.8|120.62|120.8|120.62|120.8|120.56|3901
1638261820000|2021-11-30 08:43:40|120.82|120.64|120.8|120.66|120.82|120.66|120.8|120.64|2061
1638261830000|2021-11-30 08:43:50||120.62||120.64||120.64||120.62|6133
1638261850000|2021-11-30 08:44:10|120.82|120.66|120.8|120.66|120.82|120.68|120.8|120.64|39
1638261860000|2021-11-30 08:44:20|120.82||120.82||120.82||120.82||550
1638261870000|2021-11-30 08:44:30|120.8|120.64|120.68|120.54|120.8|120.64|120.68|120.52|11925
1638261880000|2021-11-30 08:44:40|120.66|120.52|120.64|120.52|120.66|120.54|120.64|120.5|50
1638261890000|2021-11-30 08:44:50|120.62|120.5|120.46|120.34|120.62|120.5|120.42|120.28|20726
1638261900000|2021-11-30 08:45:00|120.48|120.3|120.4|120.3|120.48|120.36|120.4|120.28|19662
1638261910000|2021-11-30 08:45:10|120.42|120.28|120.5|120.34|120.5|120.34|120.42|120.28|19776
1638261920000|2021-11-30 08:45:20|120.48|120.32|120.4|120.3|120.48|120.38|120.4|120.28|17211
1638261930000|2021-11-30 08:45:30|120.38|120.28|120.34|120.28|120.38|120.3|120.34|120.28|6297
1638261940000|2021-11-30 08:45:40|120.38|120.3|120.44|120.3|120.48|120.3|120.34|120.3|3589
1638261950000|2021-11-30 08:45:50|120.42|120.28|120.4|120.28|120.42|120.28|120.36|120.28|0
1638261960000|2021-11-30 08:46:00|120.42|120.3|120.24|120.1|120.44|120.3|120.16|120.04|9933
1638261970000|2021-11-30 08:46:10|120.22|120.06|120.24|120.12|120.24|120.12|120.16|120.06|3179
1638261980000|2021-11-30 08:46:20|120.22|120.1|120.16|120.04|120.24|120.1|120.1|120.02|19313
1638261990000|2021-11-30 08:46:30|120.18|120.08|120.28|120.16|120.34|120.16|120.18|120.08|65596
1638262000000|2021-11-30 08:46:40|120.32|120.2|120.38|120.22|120.42|120.22|120.32|120.2|0
1638262010000|2021-11-30 08:46:50|120.36|120.2|120.36|120.2|120.36|120.22|120.26|120.14|16728
1638262020000|2021-11-30 08:47:00|120.34|120.32|120.42|120.3|120.48|120.32|120.32|120.2|15538
1638262030000|2021-11-30 08:47:10|120.4|120.26|120.38|120.26|120.42|120.28|120.36|120.26|9825
1638262040000|2021-11-30 08:47:20|120.4|120.28|120.42|120.28|120.46|120.28|120.4|120.28|0
1638262050000|2021-11-30 08:47:30|120.4||120.4||120.4||120.4||342
1638262060000|2021-11-30 08:47:40|120.42|120.32|120.52|120.4|120.54|120.4|120.42|120.32|30165
1638262070000|2021-11-30 08:47:50|120.54||120.52||120.54||120.52||0
1638262080000|2021-11-30 08:48:00|120.54||120.56||120.56||120.54||799
1638262090000|2021-11-30 08:48:10|120.58|120.44|120.58|120.44|120.58|120.46|120.56|120.42|2752
1638262110000|2021-11-30 08:48:30|120.56|120.4|120.44|120.3|120.56|120.4|120.44|120.28|3558
1638262120000|2021-11-30 08:48:40|120.42|120.28|120.4|120.32|120.42|120.32|120.4|120.28|0
1638262130000|2021-11-30 08:48:50|120.42|120.34|120.48|120.34|120.54|120.36|120.4|120.3|4279
1638262140000|2021-11-30 08:49:00|120.46|120.28|120.42|120.28|120.46|120.34|120.4|120.24|4299
1638262160000|2021-11-30 08:49:20|120.44|120.32|120.44|120.34|120.46|120.34|120.44|120.32|4383
1638262170000|2021-11-30 08:49:30|120.42|120.32|120.42|120.28|120.42|120.32|120.42|120.28|10214
1638262180000|2021-11-30 08:49:40|120.44|120.3|120.54|120.38|120.56|120.38|120.44|120.3|6127
1638262190000|2021-11-30 08:49:50|||||||||65
1638262200000|2021-11-30 08:50:00|120.52|120.36|120.52|120.4|120.52|120.4|120.5|120.34|4117
1638262210000|2021-11-30 08:50:10|120.5|120.38|120.5|120.38|120.5|120.38|120.5|120.38|825
1638262220000|2021-11-30 08:50:20||120.4||120.4||120.4||120.4|8370
1638262230000|2021-11-30 08:50:30|120.48|120.38|120.52|120.4|120.52|120.4|120.48|120.38|3314
1638262240000|2021-11-30 08:50:40|120.54|120.44|120.46|120.32|120.54|120.46|120.46|120.32|11206
1638262250000|2021-11-30 08:50:50|120.44|120.3|120.42|120.32|120.44|120.32|120.42|120.28|1468
1638262260000|2021-11-30 08:51:00|120.4|120.3|120.4|120.3|120.4|120.3|120.4|120.3|163
1638262270000|2021-11-30 08:51:10|120.38|120.32|120.34|120.2|120.38|120.32|120.34|120.2|22924
1638262280000|2021-11-30 08:51:20|120.28|120.22|120.22|120.12|120.28|120.22|120.22|120.12|13479
1638262290000|2021-11-30 08:51:30|120.24|120.14|120.22|120.14|120.26|120.18|120.22|120.12|11737
1638262300000|2021-11-30 08:51:40|120.26|120.12|120.26|120.18|120.28|120.18|120.22|120.12|8764
1638262310000|2021-11-30 08:51:50|120.28|120.2|120.36|120.28|120.36|120.28|120.26|120.2|25692
1638262330000|2021-11-30 08:52:10|120.34|120.26|120.36|120.28|120.42|120.28|120.34|120.26|9988
1638262340000|2021-11-30 08:52:20|120.42|120.3|120.48|120.32|120.5|120.32|120.36|120.3|2130
1638262350000|2021-11-30 08:52:30||120.34||120.36||120.36||120.34|191
1638262360000|2021-11-30 08:52:40|120.46|120.32|120.42|120.3|120.46|120.32|120.42|120.28|7893
1638262370000|2021-11-30 08:52:50|120.4|120.32|120.4|120.28|120.4|120.34|120.4|120.26|15451
1638262380000|2021-11-30 08:53:00|120.38|120.3|120.38|120.28|120.38|120.3|120.38|120.28|1195
1638262390000|2021-11-30 08:53:10|120.44|120.3|120.42|120.3|120.44|120.3|120.42|120.3|3886
1638262400000|2021-11-30 08:53:20||120.32||120.32||120.32||120.32|1477
1638262410000|2021-11-30 08:53:30|||||||||7221
1638262420000|2021-11-30 08:53:40|120.44|120.3|120.42|120.3|120.44|120.3|120.42|120.3|3057
1638262440000|2021-11-30 08:54:00|120.44|120.32|120.56|120.46|120.56|120.46|120.4|120.3|26705
1638262450000|2021-11-30 08:54:10|120.58||120.56||120.58||120.56||5671
1638262470000|2021-11-30 08:54:30|||||||||2325
1638262480000|2021-11-30 08:54:40|120.54|120.44|120.42|120.34|120.54|120.44|120.42|120.34|14454
1638262490000|2021-11-30 08:54:50|120.4|120.3|120.38|120.3|120.4|120.32|120.38|120.3|687
1638262500000|2021-11-30 08:55:00|120.4|120.32|120.44|120.36|120.5|120.4|120.38|120.32|2301
1638262510000|2021-11-30 08:55:10||120.34||120.34||120.34||120.34|7833
1638262530000|2021-11-30 08:55:30||120.3||120.3||120.3||120.3|11482
1638262540000|2021-11-30 08:55:40|120.4|120.28|120.34|120.26|120.42|120.28|120.34|120.18|30446
1638262560000|2021-11-30 08:56:00|120.4|120.28|120.38|120.28|120.44|120.36|120.38|120.28|5852
1638262570000|2021-11-30 08:56:10|120.42|120.3|120.4|120.28|120.44|120.3|120.38|120.28|0
1638262580000|2021-11-30 08:56:20|120.38||120.36||120.38||120.36||0
1638262590000|2021-11-30 08:56:30|120.42||120.4||120.42||120.4||3500
1638262600000|2021-11-30 08:56:40|120.42|120.3|120.42|120.32|120.44|120.34|120.42|120.3|1500
1638262610000|2021-11-30 08:56:50|120.44|120.34|120.42|120.32|120.46|120.36|120.42|120.3|140941
1638262620000|2021-11-30 08:57:00|120.44|120.38|120.5|120.38|120.5|120.42|120.42|120.32|6956
1638262630000|2021-11-30 08:57:10|120.52|120.5|120.9|120.76|120.9|120.76|120.5|120.36|66946
1638262640000|2021-11-30 08:57:20|120.88|120.72|120.9|120.8|120.9|120.8|120.88|120.7|5090
1638262650000|2021-11-30 08:57:30|120.88|120.82|120.96|120.84|121|120.9|120.8|120.7|37557
1638262660000|2021-11-30 08:57:40|120.92|120.82|121.12|121.04|121.14|121.06|120.86|120.78|19163
1638262670000|2021-11-30 08:57:50|121.1|120.96|121.04|120.96|121.1|120.96|121.04|120.86|13529
1638262680000|2021-11-30 08:58:00||120.9||120.96||120.96||120.9|821
1638262690000|2021-11-30 08:58:10|121.02|120.94|120.98|120.86|121.02|120.94|120.98|120.86|19435
1638262700000|2021-11-30 08:58:20||120.88||120.88||120.88||120.88|13408
1638262710000|2021-11-30 08:58:30|120.96|120.86|120.96|120.86|120.96|120.88|120.96|120.86|11611
1638262720000|2021-11-30 08:58:40|120.94|120.8|120.9|120.78|120.94|120.8|120.9|120.72|1554
1638262730000|2021-11-30 08:58:50|||||||||1643
1638262740000|2021-11-30 08:59:00|120.88|120.72|120.64|120.54|120.88|120.74|120.64|120.52|2432
1638262750000|2021-11-30 08:59:10|120.66|120.56|120.86|120.7|120.92|120.84|120.66|120.56|33706
1638262760000|2021-11-30 08:59:20|120.84|120.72|120.68|120.54|120.84|120.72|120.66|120.52|39625
1638262770000|2021-11-30 08:59:30|120.66|120.56|120.66|120.56|120.66|120.58|120.66|120.56|0
1638262780000|2021-11-30 08:59:40|120.68|120.58|120.74|120.64|120.8|120.64|120.68|120.56|5447
1638262790000|2021-11-30 08:59:50|120.78|120.62|120.76|120.64|120.78|120.64|120.74|120.62|1000
1638262800000|2021-11-30 09:00:00|120.74|120.62|120.74|120.58|120.76|120.62|120.6|120.5|11393
1638262810000|2021-11-30 09:00:10|120.72|120.56|120.64|120.52|120.72|120.56|120.64|120.48|2
1638262820000|2021-11-30 09:00:20|120.62|120.5|120.62|120.5|120.62|120.52|120.62|120.5|1663
1638262830000|2021-11-30 09:00:30|120.58|120.48|120.6|120.44|120.62|120.48|120.58|120.4|5722
1638262840000|2021-11-30 09:00:40|120.58|120.42|120.48|120.32|120.58|120.42|120.48|120.32|8652
1638262850000|2021-11-30 09:00:50|120.46|120.28|120.44|120.3|120.46|120.3|120.44|120.28|0
1638262860000|2021-11-30 09:01:00|120.42|120.28|120.5|120.38|120.6|120.4|120.4|120.28|3907
1638262870000|2021-11-30 09:01:10|120.48|120.32|120.34|120.24|120.48|120.32|120.34|120.2|1463
1638262880000|2021-11-30 09:01:20|120.32|120.18|120.34|120.16|120.34|120.18|120.26|120.14|9761
1638262890000|2021-11-30 09:01:30|120.32|120.14|120.32|120.18|120.38|120.18|120.22|120.06|29314
1638262900000|2021-11-30 09:01:40|120.34|120.2|120.38|120.26|120.4|120.26|120.34|120.18|2600
1638262910000|2021-11-30 09:01:50|120.4|120.28|120.46|120.32|120.48|120.36|120.4|120.28|4223
1638262920000|2021-11-30 09:02:00|120.48|120.34|120.46|120.34|120.48|120.36|120.42|120.24|10324
1638262930000|2021-11-30 09:02:10|120.44|120.3|120.4|120.24|120.44|120.32|120.36|120.24|1563
1638262940000|2021-11-30 09:02:20|120.38|120.22|120.26|120.14|120.38|120.22|120.26|120.12|2681
1638262950000|2021-11-30 09:02:30|120.28|120.16|120.44|120.34|120.5|120.34|120.28|120.16|16615
1638262960000|2021-11-30 09:02:40|120.46|120.28|120.36|120.24|120.46|120.28|120.32|120.18|2742
1638262970000|2021-11-30 09:02:50|120.38|120.22|120.26|120.12|120.38|120.22|120.26|120.1|86
1638262980000|2021-11-30 09:03:00|120.28|120.16|120.26|120.14|120.3|120.18|120.22|120.08|8279
1638262990000|2021-11-30 09:03:10|120.24||120.24||120.24||120.24||0
1638263000000|2021-11-30 09:03:20|120.26||120.26||120.28||120.26||2757
1638263010000|2021-11-30 09:03:30|120.24|120.08|120.2|120.06|120.24|120.08|120.2|120.06|149
1638263020000|2021-11-30 09:03:40|120.22|120.08|120.22|120.1|120.22|120.12|120.22|120.08|6048
1638263030000|2021-11-30 09:03:50|120.2|120.08|120.14|120.08|120.2|120.08|120.12|120.04|1505
1638263040000|2021-11-30 09:04:00|120.12|120.06|120.08|120|120.12|120.06|120.08|120|13524
1638263050000|2021-11-30 09:04:10|120.1|120.02|120.1|120.02|120.1|120.02|120.1|120.02|16921
1638263060000|2021-11-30 09:04:20|120.12||120.12||120.12||120.12||2604
1638263070000|2021-11-30 09:04:30|120.1|120|120|119.9|120.1|120|119.98|119.9|17554
1638263080000|2021-11-30 09:04:40|119.98||120||120||119.96||178
1638263090000|2021-11-30 09:04:50|120.02|120|120.1|119.96|120.14|120|120|119.9|23235
1638263100000|2021-11-30 09:05:00|120.08||120.06||120.08||120.06||5600
1638263110000|2021-11-30 09:05:10|120.08|119.98|120.24|120.08|120.26|120.08|120.06|119.98|8048
1638263120000|2021-11-30 09:05:20|120.26|120.1|120.14|120.02|120.26|120.16|120.14|120|3055
1638263130000|2021-11-30 09:05:30|120.16|120|120.14|120.02|120.2|120.04|120.1|119.98|14663
1638263140000|2021-11-30 09:05:40|120.12|120|120|119.9|120.12|120|120|119.9|3465
1638263150000|2021-11-30 09:05:50|120.02|119.92|120.04|119.92|120.06|119.92|120.02|119.92|9537
1638263160000|2021-11-30 09:06:00|120.06|120|120.06|119.94|120.14|120.06|120.02|119.92|12553
1638263170000|2021-11-30 09:06:10|120.14|119.96|120.06|119.94|120.14|120|120.06|119.92|1800
1638263180000|2021-11-30 09:06:20|120.04|119.92|119.98|119.9|120.06|119.94|119.98|119.9|1448
1638263190000|2021-11-30 09:06:30|119.96|119.86|119.88|119.8|119.96|119.86|119.86|119.8|20428
1638263200000|2021-11-30 09:06:40|119.92|119.82|119.94|119.82|119.94|119.82|119.88|119.8|7809
1638263210000|2021-11-30 09:06:50|119.98|119.84|120.02|119.88|120.04|119.9|119.94|119.84|8120
1638263220000|2021-11-30 09:07:00||119.9||119.9||119.9||119.9|45
1638263230000|2021-11-30 09:07:10|120|119.88|119.88|119.8|120|119.9|119.88|119.8|2351
1638263240000|2021-11-30 09:07:20|119.9|119.82|119.92|119.8|119.94|119.82|119.9|119.8|1050
1638263250000|2021-11-30 09:07:30|119.9|119.78|119.8|119.74|119.9|119.78|119.8|119.68|49591
1638263260000|2021-11-30 09:07:40|119.82||119.82||119.82||119.82||4177
1638263270000|2021-11-30 09:07:50|119.86|119.76|119.76|119.7|119.86|119.76|119.76|119.7|30821
1638263280000|2021-11-30 09:08:00|119.74|119.68|119.66|119.52|119.74|119.68|119.62|119.5|11650
1638263290000|2021-11-30 09:08:10|119.64|119.5|119.58|119.5|119.64|119.5|119.56|119.5|5347
1638263300000|2021-11-30 09:08:20|119.6|119.52|119.58|119.5|119.6|119.52|119.58|119.5|6707
1638263310000|2021-11-30 09:08:30|119.6|119.52|119.58|119.5|119.6|119.52|119.58|119.5|2100
1638263320000|2021-11-30 09:08:40|119.6|119.52|119.78|119.6|119.78|119.6|119.6|119.52|8486
1638263330000|2021-11-30 09:08:50|119.76|119.62|119.74|119.62|119.78|119.64|119.72|119.6|894
1638263340000|2021-11-30 09:09:00|119.78|119.6|119.76|119.62|119.78|119.62|119.76|119.6|3333
1638263350000|2021-11-30 09:09:10|||||||||2000
1638263360000|2021-11-30 09:09:20|119.78|119.64|119.78|119.68|119.8|119.7|119.78|119.64|2593
1638263370000|2021-11-30 09:09:30|119.8|119.7|119.78|119.68|119.8|119.7|119.78|119.68|9171
1638263380000|2021-11-30 09:09:40|119.74|119.66|119.64|119.52|119.8|119.7|119.58|119.5|27416
1638263390000|2021-11-30 09:09:50|119.62|119.5|119.62|119.52|119.62|119.52|119.62|119.5|16619
1638263400000|2021-11-30 09:10:00|119.66|119.54|119.56|119.46|119.66|119.58|119.52|119.46|24803
1638263410000|2021-11-30 09:10:10|119.58|119.4|119.5|119.36|119.58|119.4|119.5|119.36|16399
1638263420000|2021-11-30 09:10:20|119.52|119.38|119.66|119.54|119.72|119.58|119.52|119.36|31249
1638263430000|2021-11-30 09:10:30|119.7|119.58|119.68|119.58|119.7|119.58|119.68|119.58|0
1638263440000|2021-11-30 09:10:40|119.64|119.54|119.58|119.46|119.64|119.58|119.56|119.44|2273
1638263450000|2021-11-30 09:10:50|119.6|119.44|119.54|119.42|119.62|119.44|119.54|119.42|1361
1638263460000|2021-11-30 09:11:00|119.52|119.4|119.56|119.44|119.64|119.48|119.48|119.36|26808
1638263470000|2021-11-30 09:11:10|119.58|119.46|119.68|119.56|119.76|119.64|119.58|119.46|13516
1638263480000|2021-11-30 09:11:20|119.72|119.58|119.76|119.66|119.8|119.66|119.7|119.58|539
1638263490000|2021-11-30 09:11:30|119.74|119.64|119.74|119.62|119.74|119.64|119.74|119.6|7050
1638263500000|2021-11-30 09:11:40|119.76|119.66|119.72|119.58|119.76|119.68|119.7|119.56|0
1638263510000|2021-11-30 09:11:50||119.62||119.62||119.62||119.62|1652
1638263520000|2021-11-30 09:12:00|119.7|119.58|119.68|119.58|119.72|119.58|119.68|119.52|8265
1638263530000|2021-11-30 09:12:10|119.66|119.56|119.68|119.58|119.68|119.58|119.66|119.56|30
1638263540000|2021-11-30 09:12:20|119.72|119.6|119.84|119.7|119.86|119.7|119.72|119.6|8012
1638263550000|2021-11-30 09:12:30|||||||||10827
1638263560000|2021-11-30 09:12:40|119.86||119.84||119.88||119.84||0
1638263570000|2021-11-30 09:12:50||119.72||119.74||119.74||119.72|3376
1638263580000|2021-11-30 09:13:00|||||||||1669
1638263590000|2021-11-30 09:13:10|119.82|119.72|119.82|119.72|119.84|119.72|119.76|119.7|1247
1638263600000|2021-11-30 09:13:20|119.8|119.74|119.66|119.56|119.8|119.74|119.66|119.52|4895
1638263610000|2021-11-30 09:13:30|119.68|119.54|119.76|119.7|119.88|119.78|119.68|119.54|4894
1638263620000|2021-11-30 09:13:40|119.82|119.72|119.82|119.72|119.88|119.72|119.82|119.72|163
1638263630000|2021-11-30 09:13:50|119.8|119.74|119.82|119.72|119.82|119.74|119.8|119.72|0
1638263640000|2021-11-30 09:14:00|119.86|119.74|119.8|119.7|119.88|119.74|119.8|119.7|10016
1638263650000|2021-11-30 09:14:10|119.76|119.66|119.66|119.54|119.76|119.7|119.66|119.54|2050
1638263660000|2021-11-30 09:14:20|119.64|119.56|119.64|119.56|119.7|119.6|119.62|119.48|3773
1638263670000|2021-11-30 09:14:30|119.62|119.54|119.62|119.54|119.62|119.54|119.62|119.52|82
1638263680000|2021-11-30 09:14:40|119.64|119.56|119.66|119.56|119.68|119.6|119.64|119.54|2113
1638263700000|2021-11-30 09:15:00|119.64||119.64||119.66||119.64||525
1638263710000|2021-11-30 09:15:10|119.62|119.54|119.56|119.46|119.62|119.54|119.56|119.42|25847
1638263720000|2021-11-30 09:15:20|||||||||409
1638263730000|2021-11-30 09:15:30||119.5||119.5||119.5||119.5|471
1638263740000|2021-11-30 09:15:40|119.62|119.52|119.68|119.6|119.74|119.62|119.62|119.52|101792
1638263750000|2021-11-30 09:15:50|119.7|119.62|119.68|119.6|119.7|119.62|119.68|119.6|3000
1638263760000|2021-11-30 09:16:00|119.66|119.56|119.64|119.52|119.68|119.56|119.58|119.5|5319
1638263770000|2021-11-30 09:16:10|119.62|119.5|119.76|119.64|119.78|119.64|119.6|119.5|7174
1638263780000|2021-11-30 09:16:20|119.74|119.62|119.72|119.64|119.74|119.64|119.72|119.6|0
1638263790000|2021-11-30 09:16:30|119.74|119.66|119.76|119.66|119.78|119.68|119.68|119.64|3162
1638263800000|2021-11-30 09:16:40|119.78|119.68|119.8|119.7|119.82|119.7|119.72|119.64|7078
1638263810000|2021-11-30 09:16:50|119.78|119.68|119.72|119.64|119.78|119.68|119.72|119.64|7083
1638263820000|2021-11-30 09:17:00|119.7|119.66|119.68|119.6|119.7|119.66|119.66|119.54|2096
1638263830000|2021-11-30 09:17:10|||||||||3011
1638263840000|2021-11-30 09:17:20|119.72|119.62|119.64|119.58|119.76|119.64|119.64|119.58|5066
1638263850000|2021-11-30 09:17:30|119.62|119.54|119.6|119.52|119.62|119.54|119.6|119.52|14403
1638263860000|2021-11-30 09:17:40|119.62|119.5|119.42|119.32|119.62|119.5|119.42|119.32|37831
1638263880000|2021-11-30 09:18:00|119.4|119.34|119.34|119.2|119.4|119.34|119.22|119.08|11435
1638263890000|2021-11-30 09:18:10|119.32|119.22|119.24|119.12|119.32|119.22|119.22|119.1|5117
1638263900000|2021-11-30 09:18:20|119.28|119.14|119.28|119.16|119.28|119.16|119.26|119.14|2712
1638263910000|2021-11-30 09:18:30|119.26|119.14|119.36|119.2|119.38|119.2|119.26|119.12|24018
1638263920000|2021-11-30 09:18:40|119.34||119.32||119.34||119.32||911
1638263930000|2021-11-30 09:18:50|119.34|119.22|119.46|119.34|119.5|119.34|119.34|119.22|6876
1638263940000|2021-11-30 09:19:00|119.5|119.36|119.52|119.38|119.54|119.38|119.5|119.36|3045
1638263950000|2021-11-30 09:19:10|119.54|119.44|119.52|119.4|119.58|119.46|119.46|119.38|13496
1638263960000|2021-11-30 09:19:20|119.5|119.38|119.48|119.38|119.5|119.38|119.48|119.38|975
1638263980000|2021-11-30 09:19:40|119.5|119.4|119.52|119.4|119.56|119.4|119.46|119.38|1235
1638263990000|2021-11-30 09:19:50|119.5|119.38|119.48|119.4|119.56|119.54|119.48|119.38|15154
1638264000000|2021-11-30 09:20:00|119.44|119.38|119.3|119.18|119.48|119.38|119.3|119.16|9149
1638264010000|2021-11-30 09:20:10|119.28|119.2|119.44|119.32|119.46|119.32|119.26|119.12|17758
1638264020000|2021-11-30 09:20:20|119.42|119.3|119.44|119.3|119.46|119.3|119.38|119.24|5161
1638264030000|2021-11-30 09:20:30|119.42|119.28|119.44|119.3|119.44|119.3|119.4|119.28|8377
1638264040000|2021-11-30 09:20:40|119.42||119.42||119.42||119.42||0
1638264050000|2021-11-30 09:20:50|119.44|119.32|119.5|119.36|119.54|119.48|119.44|119.32|7821
1638264060000|2021-11-30 09:21:00|119.52|119.4|119.5|119.4|119.54|119.42|119.48|119.4|1424
1638264070000|2021-11-30 09:21:10|119.48|119.36|119.48|119.34|119.5|119.36|119.44|119.32|11003
1638264080000|2021-11-30 09:21:20|119.44|119.32|119.44|119.34|119.44|119.34|119.38|119.28|10899
1638264090000|2021-11-30 09:21:30|119.42|119.32|119.44|119.34|119.44|119.38|119.42|119.32|349
1638264100000|2021-11-30 09:21:40|119.48|119.36|119.5|119.36|119.56|119.46|119.48|119.34|7743
1638264110000|2021-11-30 09:21:50|119.52|119.38|119.5|119.36|119.52|119.4|119.48|119.34|0
1638264120000|2021-11-30 09:22:00|119.48|119.38|119.48|119.38|119.5|119.4|119.48|119.36|4306
1638264130000|2021-11-30 09:22:10|119.5||119.48||119.5||119.48||0
1638264140000|2021-11-30 09:22:20|119.46|119.36|119.42|119.32|119.46|119.36|119.42|119.3|19481
1638264150000|2021-11-30 09:22:30|119.4|119.3|119.4|119.3|119.4|119.3|119.4|119.3|2095
1638264160000|2021-11-30 09:22:40|119.38||119.4||119.4||119.38||0
1638264170000|2021-11-30 09:22:50|119.38|119.26|119.24|119.14|119.38|119.26|119.24|119.12|17809
1638264180000|2021-11-30 09:23:00|119.22|119.12|119.16|119.02|119.22|119.12|119.16|119.02|10
1638264190000|2021-11-30 09:23:10|119.12|119|119.22|119.14|119.28|119.14|119.1|119|31834
1638264200000|2021-11-30 09:23:20|119.18|119.08|119.12|119|119.18|119.08|119.12|119|2570
1638264210000|2021-11-30 09:23:30|119.18|119.04|119.16|119.02|119.18|119.06|119.16|119|37385
1638264230000|2021-11-30 09:23:50|119.18|119.04|119.18|119.06|119.18|119.06|119.18|119.04|860
1638264240000|2021-11-30 09:24:00|119.16|119.08|119.16|119.06|119.18|119.1|119.16|119.06|1629
1638264250000|2021-11-30 09:24:10|119.14|119.04|119.12|119.04|119.18|119.04|119.02|118.9|70833
1638264260000|2021-11-30 09:24:20||119.06||119.06||119.06||119.06|0
1638264270000|2021-11-30 09:24:30|119.1|119.02|119.1|118.98|119.12|119.02|119.06|118.98|3715
1638264280000|2021-11-30 09:24:40|119.06||119.04||119.06||119.04||0
1638264290000|2021-11-30 09:24:50|119.06|119|119.18|119.04|119.18|119.04|119.06|119|8116
1638264300000|2021-11-30 09:25:00|119.16|119.02|119|118.9|119.16|119.02|119|118.88|21659
1638264310000|2021-11-30 09:25:10|119.02|118.88|119.04|118.92|119.04|118.94|119|118.88|6499
1638264320000|2021-11-30 09:25:20|119.02|118.88|118.98|118.84|119.02|118.9|118.98|118.82|1500
1638264330000|2021-11-30 09:25:30|||||||||3067
1638264340000|2021-11-30 09:25:40||118.86||118.86||118.86||118.86|14096
1638264350000|2021-11-30 09:25:50|118.96|118.84|118.9|118.8|118.96|118.84|118.82|118.76|11620
1638264360000|2021-11-30 09:26:00|118.92|118.84|119.06|118.92|119.12|118.98|118.92|118.84|13891
1638264370000|2021-11-30 09:26:10|119.04|118.88|118.98|118.86|119.04|118.9|118.98|118.86|5029
1638264380000|2021-11-30 09:26:20||118.88||118.88||118.9||118.86|30259
1638264390000|2021-11-30 09:26:30|118.96|118.86|119.08|118.9|119.1|118.9|118.96|118.86|8351
1638264400000|2021-11-30 09:26:40|119.06||119.04||119.06||119.04||4079
1638264410000|2021-11-30 09:26:50|119.06|118.92|119.14|119.06|119.2|119.06|119.06|118.92|14176
1638264420000|2021-11-30 09:27:00|119.12|119|119.06|118.92|119.14|119|119.04|118.9|2205
1638264430000|2021-11-30 09:27:10||118.94||118.96||118.96||118.94|0
1638264440000|2021-11-30 09:27:20||118.98||118.98||118.98||118.98|1650
1638264450000|2021-11-30 09:27:30|119.1|119|119.2|119.08|119.2|119.08|119.1|119|4689
1638264460000|2021-11-30 09:27:40|119.22||119.18||119.22||119.18||50
1638264470000|2021-11-30 09:27:50|||||||||2924
1638264480000|2021-11-30 09:28:00|119.2|119.1|119.18|119.1|119.2|119.1|119.18|119.1|1635
1638264490000|2021-11-30 09:28:10|119.16|119.06|119.18|119.08|119.18|119.08|119.12|119.06|21229
1638264500000|2021-11-30 09:28:20|119.16|119.06|119.16|119.06|119.18|119.08|119.16|119.06|5665
1638264510000|2021-11-30 09:28:30|119.14|119.04|119.04|118.94|119.14|119.06|119.02|118.94|48405
1638264520000|2021-11-30 09:28:40|119.02|118.92|118.94|118.82|119.02|118.92|118.94|118.8|23521
1638264530000|2021-11-30 09:28:50|118.92|118.8|118.94|118.78|118.96|118.8|118.9|118.74|1666
1638264540000|2021-11-30 09:29:00|118.92|118.76|118.92|118.76|118.98|118.82|118.88|118.74|12
1638264550000|2021-11-30 09:29:10|118.88|118.74|118.82|118.66|118.88|118.74|118.82|118.66|4225
1638264560000|2021-11-30 09:29:20|118.8|118.68|118.8|118.68|118.82|118.68|118.78|118.68|13547
1638264570000|2021-11-30 09:29:30|118.84|118.7|118.82|118.7|118.84|118.7|118.82|118.7|3823
1638264580000|2021-11-30 09:29:40|118.8|118.66|118.8|118.66|118.82|118.68|118.74|118.6|7154
1638264590000|2021-11-30 09:29:50||118.64||118.7||118.7||118.64|18316
1638264600000|2021-11-30 09:30:00|118.82|118.72|118.74|118.62|118.88|118.72|118.74|118.62|7088
1638264610000|2021-11-30 09:30:10|118.76|118.6|118.86|118.74|118.92|118.74|118.76|118.58|43173
1638264620000|2021-11-30 09:30:20|118.9|118.76|118.78|118.64|118.92|118.88|118.76|118.62|52063
1638264630000|2021-11-30 09:30:30|||||||||20007
1638264640000|2021-11-30 09:30:40|118.76|118.66|118.8|118.68|118.82|118.68|118.76|118.66|23761
1638264650000|2021-11-30 09:30:50|118.78|118.76|118.82|118.68|118.84|118.76|118.74|118.64|13393
1638264660000|2021-11-30 09:31:00|118.8|118.66|118.78|118.66|118.82|118.66|118.78|118.64|85622
1638264670000|2021-11-30 09:31:10|118.74|118.64|118.76|118.64|118.78|118.66|118.72|118.64|12550
1638264680000|2021-11-30 09:31:20|118.78|118.66|118.8|118.7|118.8|118.7|118.78|118.66|4332
1638264690000|2021-11-30 09:31:30|118.78|118.68|118.82|118.74|118.86|118.74|118.78|118.68|40954
1638264700000|2021-11-30 09:31:40|118.88|118.72|118.84|118.72|118.88|118.72|118.84|118.72|4742
1638264710000|2021-11-30 09:31:50|118.78|118.7|118.8|118.68|118.82|118.7|118.78|118.68|11467
1638264720000|2021-11-30 09:32:00|118.76|118.66|118.68|118.56|118.76|118.66|118.68|118.54|61719
1638264730000|2021-11-30 09:32:10|118.66|118.54|118.64|118.54|118.66|118.56|118.64|118.54|2000
1638264740000|2021-11-30 09:32:20|118.68|118.56|118.68|118.6|118.72|118.6|118.68|118.56|14057
1638264750000|2021-11-30 09:32:30|118.72||118.72||118.72||118.72||3
1638264760000|2021-11-30 09:32:40|118.74|118.62|118.84|118.72|118.88|118.72|118.74|118.62|8898
1638264770000|2021-11-30 09:32:50|118.82|118.7|118.68|118.58|118.82|118.7|118.66|118.58|18758
1638264780000|2021-11-30 09:33:00|118.7|118.6|118.7|118.58|118.72|118.6|118.7|118.58|4962
1638264790000|2021-11-30 09:33:10|118.72|118.6|118.72|118.6|118.72|118.6|118.72|118.6|500
1638264800000|2021-11-30 09:33:20|118.7|118.58|118.7|118.6|118.7|118.6|118.7|118.58|2736
1638264810000|2021-11-30 09:33:30|118.72|118.62|118.86|118.74|118.9|118.74|118.72|118.62|16385
1638264820000|2021-11-30 09:33:40|118.88|118.72|118.84|118.74|118.88|118.76|118.74|118.7|35840
1638264830000|2021-11-30 09:33:50|118.82|118.76|118.88|118.78|118.92|118.8|118.82|118.7|5927
1638264840000|2021-11-30 09:34:00|118.86|118.76|118.8|118.7|118.86|118.76|118.78|118.64|6215
1638264850000|2021-11-30 09:34:10|118.78|118.66|118.8|118.7|118.8|118.7|118.78|118.64|421
1638264860000|2021-11-30 09:34:20|118.84|118.74|118.88|118.76|118.88|118.76|118.84|118.74|5211
1638264870000|2021-11-30 09:34:30|118.9|118.78|118.92|118.78|118.92|118.8|118.88|118.76|4380
1638264880000|2021-11-30 09:34:40|118.96|118.8|119.02|118.9|119.04|118.9|118.96|118.8|5632
1638264890000|2021-11-30 09:34:50|119||118.98||119.02||118.98||0
1638264900000|2021-11-30 09:35:00|118.96|118.88|118.9|118.8|118.96|118.88|118.9|118.8|4730
1638264910000|2021-11-30 09:35:10|118.92|118.82|118.96|118.86|119|118.86|118.92|118.82|29121
1638264920000|2021-11-30 09:35:20|119|118.88|119.04|118.94|119.04|118.94|119|118.88|5530
1638264930000|2021-11-30 09:35:30|119.02|118.96|119.04|118.96|119.04|118.96|119.02|118.96|5986
1638264940000|2021-11-30 09:35:40|119.02|119|119.1|119.02|119.14|119.04|119.02|118.94|45680
1638264950000|2021-11-30 09:35:50|119.08|118.98|119.06|118.98|119.08|118.98|119.04|118.98|13664
1638264960000|2021-11-30 09:36:00|119.1|119|119.22|119.1|119.22|119.1|119.1|118.98|6956
1638264970000|2021-11-30 09:36:10|119.2|119.08|119.12|119.04|119.22|119.08|119.12|119|27488
1638264980000|2021-11-30 09:36:20|119.14|119.06|119.16|119.02|119.22|119.1|119.14|119|8817
1638264990000|2021-11-30 09:36:30|119.14|119|119.12|119|119.14|119|119.12|119|323
1638265000000|2021-11-30 09:36:40|||||||||7500
1638265010000|2021-11-30 09:36:50|119.1|118.98|119.08|118.96|119.1|119|119.08|118.96|26099
1638265020000|2021-11-30 09:37:00|119|118.92|119|118.88|119.08|119|119|118.88|12371
1638265030000|2021-11-30 09:37:10|118.98|118.84|118.96|118.88|119|118.88|118.94|118.82|2349
1638265040000|2021-11-30 09:37:20|118.94|118.84|118.92|118.78|118.94|118.84|118.92|118.76|400
1638265050000|2021-11-30 09:37:30|118.74|118.76|118.82|118.72|118.9|118.76|118.72|118.64|79934
1638265060000|2021-11-30 09:37:40|118.8||118.8||118.8||118.8||3847
1638265070000|2021-11-30 09:37:50|118.82|118.74|118.86|118.74|118.86|118.74|118.82|118.72|5423
1638265080000|2021-11-30 09:38:00||118.76||118.76||118.78||118.74|0
1638265090000|2021-11-30 09:38:10|118.84|118.74|118.84|118.74|118.86|118.76|118.84|118.74|1500
1638265100000|2021-11-30 09:38:20|118.86|118.76|118.86|118.78|118.86|118.78|118.86|118.76|0
1638265110000|2021-11-30 09:38:30|118.88|118.8|118.92|118.8|118.92|118.8|118.88|118.8|8193
1638265120000|2021-11-30 09:38:40|118.98|118.82|118.96|118.84|118.98|118.88|118.96|118.82|1212
1638265130000|2021-11-30 09:38:50|118.98|118.86|118.96|118.88|118.98|118.88|118.96|118.84|1147
1638265140000|2021-11-30 09:39:00|118.9|118.82|118.96|118.88|118.96|118.88|118.88|118.82|10089
1638265150000|2021-11-30 09:39:10||118.84||118.84||118.86||118.82|0
1638265160000|2021-11-30 09:39:20|118.94|118.82|118.94|118.86|118.98|118.86|118.92|118.8|2364
1638265170000|2021-11-30 09:39:30||118.84||118.86||118.86||118.84|0
1638265180000|2021-11-30 09:39:40|118.92|118.84|118.9|118.8|118.92|118.84|118.84|118.78|12817
1638265190000|2021-11-30 09:39:50|118.88|118.78|118.8|118.7|118.9|118.78|118.8|118.68|27792
1638265200000|2021-11-30 09:40:00|118.82|118.72|118.86|118.74|118.9|118.76|118.82|118.72|600
1638265210000|2021-11-30 09:40:10|118.8|118.76|118.88|118.76|118.88|118.76|118.8|118.76|7612
1638265220000|2021-11-30 09:40:20|118.86|118.74|118.82|118.7|118.86|118.74|118.78|118.68|7942
1638265230000|2021-11-30 09:40:30|118.84|118.72|118.88|118.76|118.9|118.78|118.82|118.7|6086
1638265240000|2021-11-30 09:40:40|118.9|118.78|118.74|118.62|118.9|118.78|118.74|118.62|12299
1638265250000|2021-11-30 09:40:50||118.64||118.64||118.64||118.64|6006
1638265260000|2021-11-30 09:41:00|118.76|118.66|118.88|118.78|118.9|118.78|118.76|118.66|10891
1638265270000|2021-11-30 09:41:10|118.86|118.76|118.8|118.72|118.86|118.78|118.78|118.72|2339
1638265280000|2021-11-30 09:41:20|118.84|118.74|118.86|118.74|118.88|118.82|118.82|118.72|4386
1638265290000|2021-11-30 09:41:30|118.84|118.72|118.82|118.72|118.84|118.76|118.82|118.72|199
1638265300000|2021-11-30 09:41:40|118.84|118.74|118.84|118.74|118.84|118.74|118.82|118.72|59860
1638265310000|2021-11-30 09:41:50||118.76||118.76||118.76||118.76|200
1638265320000|2021-11-30 09:42:00|118.82|118.78|118.82|118.76|118.84|118.78|118.78|118.68|84784
1638265330000|2021-11-30 09:42:10|118.8|118.72|118.78|118.7|118.8|118.72|118.78|118.7|3387
1638265340000|2021-11-30 09:42:20|118.8|118.72|118.84|118.74|118.84|118.76|118.8|118.72|23913
1638265350000|2021-11-30 09:42:30|118.8|118.78|118.84|118.76|118.84|118.78|118.8|118.76|6050
1638265360000|2021-11-30 09:42:40|118.88|118.74|118.86|118.78|118.88|118.82|118.86|118.74|3999
1638265370000|2021-11-30 09:42:50|118.88|118.8|118.92|118.8|118.94|118.84|118.88|118.78|9997
1638265380000|2021-11-30 09:43:00||118.84||118.84||118.86||118.82|750
1638265390000|2021-11-30 09:43:10|118.9|118.82|118.84|118.74|118.9|118.82|118.84|118.74|13093
1638265400000|2021-11-30 09:43:20|118.8|118.76|118.92|118.86|118.92|118.86|118.8|118.76|6866
1638265410000|2021-11-30 09:43:30|||||||||529
1638265420000|2021-11-30 09:43:40||118.84||118.86||118.86||118.84|18698
1638265430000|2021-11-30 09:43:50|118.94|118.88|118.94|118.82|118.96|118.92|118.9|118.8|16424
1638265440000|2021-11-30 09:44:00|118.92|118.8|118.86|118.74|118.92|118.8|118.86|118.74|32759
1638265450000|2021-11-30 09:44:10||118.76||118.76||118.76||118.76|2000
1638265460000|2021-11-30 09:44:20|118.84|118.74|118.78|118.7|118.84|118.74|118.78|118.68|8854
1638265470000|2021-11-30 09:44:30|118.76|118.74|118.72|118.62|118.76|118.74|118.7|118.62|31285
1638265480000|2021-11-30 09:44:40|118.7|118.58|118.64|118.54|118.7|118.58|118.64|118.54|4825
1638265490000|2021-11-30 09:44:50|118.66|118.56|118.7|118.62|118.7|118.62|118.66|118.56|3500
1638265500000|2021-11-30 09:45:00|118.68|118.6|118.28|118.16|118.68|118.6|118.16|118.04|823530
1638265510000|2021-11-30 09:45:10|118.3|118.14|118.28|118.2|118.3|118.22|118.26|118.12|8071
1638265520000|2021-11-30 09:45:20|118.3|118.18|118.28|118.16|118.3|118.2|118.28|118.16|9565
1638265530000|2021-11-30 09:45:30|118.26|118.18|118.26|118.18|118.26|118.18|118.24|118.18|2502
1638265540000|2021-11-30 09:45:40|118.28|118.2|118.32|118.2|118.32|118.2|118.28|118.2|21401
1638265550000|2021-11-30 09:45:50|118.36|118.22|118.36|118.24|118.38|118.24|118.36|118.22|10393
1638265570000|2021-11-30 09:46:10|118.38|118.26|118.54|118.42|118.56|118.42|118.38|118.26|13198
1638265580000|2021-11-30 09:46:20||118.44||118.44||118.44||118.44|2540
1638265590000|2021-11-30 09:46:30|118.58|118.42|118.6|118.48|118.6|118.48|118.52|118.38|21403
1638265600000|2021-11-30 09:46:40|118.62|118.5|118.8|118.72|118.8|118.72|118.62|118.5|32981
1638265610000|2021-11-30 09:46:50|||||||||12000
1638265620000|2021-11-30 09:47:00|118.78|118.74|118.9|118.76|118.92|118.76|118.74|118.68|39171
1638265630000|2021-11-30 09:47:10|118.88||118.86||118.88||118.86||1586
1638265640000|2021-11-30 09:47:20|118.88|118.78|118.92|118.8|118.96|118.86|118.88|118.78|4742
1638265650000|2021-11-30 09:47:30|118.94|118.82|118.88|118.76|118.96|118.9|118.88|118.74|99405
1638265660000|2021-11-30 09:47:40|118.9|118.78|118.9|118.76|118.96|118.84|118.9|118.76|14644
1638265670000|2021-11-30 09:47:50|118.88|118.78|118.86|118.76|118.88|118.82|118.84|118.76|14403
1638265680000|2021-11-30 09:48:00|118.9|118.78|118.9|118.78|118.9|118.78|118.88|118.78|5712
1638265690000|2021-11-30 09:48:10|118.92|118.94|119.1|119|119.14|119.12|118.92|118.9|333471
1638265700000|2021-11-30 09:48:20|119.08|118.98|119.08|119|119.08|119|119.06|118.98|13499
1638265710000|2021-11-30 09:48:30|119.1|118.98|119.1|118.96|119.1|119|119.08|118.94|7038
1638265720000|2021-11-30 09:48:40|119.08|118.94|119.1|118.96|119.1|118.96|119.08|118.94|1583
1638265730000|2021-11-30 09:48:50|119.08|119|119.04|118.98|119.08|119.02|119.04|118.94|10143
1638265740000|2021-11-30 09:49:00|119||119.04||119.04||119||10670
1638265750000|2021-11-30 09:49:10|119.02|118.94|119.04|119|119.08|119.02|118.96|118.94|36323
1638265760000|2021-11-30 09:49:20|119.08|119.02|119.02|118.98|119.1|119.04|119.02|118.98|16393
1638265770000|2021-11-30 09:49:30|119|118.94|118.88|118.76|119|118.94|118.88|118.74|5952
1638265780000|2021-11-30 09:49:40|118.86|118.74|118.84|118.7|118.86|118.76|118.84|118.7|2650
1638265790000|2021-11-30 09:49:50||118.74||118.74||118.74||118.74|2320
1638265800000|2021-11-30 09:50:00|118.86|118.76|118.86|118.74|118.94|118.84|118.86|118.74|21685
1638265810000|2021-11-30 09:50:10|118.84|118.72|118.82|118.68|118.84|118.72|118.72|118.58|14701
1638265820000|2021-11-30 09:50:20|118.84|118.7|118.88|118.76|118.88|118.76|118.84|118.7|6998
1638265830000|2021-11-30 09:50:30|118.86|118.74|118.96|118.86|118.98|118.88|118.86|118.72|5578
1638265840000|2021-11-30 09:50:40|||||||||1663
1638265860000|2021-11-30 09:51:00|118.98|118.88|118.96|118.86|119|118.88|118.92|118.86|6210
1638265870000|2021-11-30 09:51:10|118.98|118.88|119.08|118.96|119.1|118.96|118.98|118.88|14144
1638265880000|2021-11-30 09:51:20|119.06|118.94|119|118.9|119.08|118.94|119|118.9|5766
1638265890000|2021-11-30 09:51:30|119.04|118.92|119.06|118.92|119.08|118.92|119.02|118.92|11139
1638265900000|2021-11-30 09:51:40|119.04|118.94|119.04|118.96|119.04|118.96|119.04|118.94|37417
1638265910000|2021-11-30 09:51:50|119.02|118.94|119.08|118.98|119.1|119.02|119|118.92|43576
1638265920000|2021-11-30 09:52:00|119.06|118.94|118.98|118.86|119.1|118.94|118.98|118.86|33265
1638265930000|2021-11-30 09:52:10|118.96|118.84|118.96|118.82|118.98|118.84|118.9|118.76|5541
1638265940000|2021-11-30 09:52:20|118.98|118.84|119.08|118.96|119.1|119|118.98|118.84|37911
1638265950000|2021-11-30 09:52:30|119.1|118.98|119.12|119.02|119.14|119.02|119.08|118.98|10314
1638265960000|2021-11-30 09:52:40|119.1|119|119.12|119.04|119.14|119.06|119.04|118.96|41724
1638265970000|2021-11-30 09:52:50|119.08|119.02|118.96|118.88|119.08|119.02|118.94|118.78|31850
1638265980000|2021-11-30 09:53:00|119.02|118.9|119.1|118.96|119.12|119|119|118.9|1500
1638265990000|2021-11-30 09:53:10|119.12|118.98|119.14|119.02|119.14|119.02|119.1|118.96|780
1638266000000|2021-11-30 09:53:20|119.12|118.98|119.14|119.04|119.14|119.04|119.12|118.98|50070
1638266010000|2021-11-30 09:53:30|119.2|119.06|119.3|119.16|119.32|119.18|119.2|119.06|1722
1638266020000|2021-11-30 09:53:40|119.28|119.12|119.22|119.08|119.28|119.12|119.22|119.08|17987
1638266030000|2021-11-30 09:53:50|119.2|119.04|119.16|119|119.2|119.04|119.1|118.94|7169
1638266040000|2021-11-30 09:54:00|119.18|119.02|119.16|119.04|119.2|119.06|119.14|119.02|4753
1638266050000|2021-11-30 09:54:10|119.14||119.14||119.14||119.14||4
1638266060000|2021-11-30 09:54:20|119.16|119.06|119.14|119.04|119.16|119.06|119.14|119.04|19
1638266070000|2021-11-30 09:54:30|119.12|119|118.94|118.82|119.12|119|118.94|118.8|7929
1638266080000|2021-11-30 09:54:40|118.92|118.8|118.8|118.7|118.92|118.82|118.48|118.36|647154
1638266090000|2021-11-30 09:54:50|118.82|118.72|118.6|118.52|118.82|118.72|118.6|118.5|9189
1638266100000|2021-11-30 09:55:00|118.62|118.5|118.56|118.44|118.62|118.52|118.56|118.4|24137
1638266110000|2021-11-30 09:55:10|118.6|118.46|118.62|118.56|118.62|118.58|118.58|118.46|19925
1638266120000|2021-11-30 09:55:20|118.7|118.58|118.7|118.58|118.7|118.58|118.68|118.56|5058
1638266130000|2021-11-30 09:55:30|||||||||4175
1638266140000|2021-11-30 09:55:40|||||||||73
1638266150000|2021-11-30 09:55:50|118.68|118.6|118.7|118.6|118.7|118.6|118.68|118.6|10591
1638266160000|2021-11-30 09:56:00|118.68|118.62|118.7|118.58|118.7|118.64|118.68|118.56|6511
1638266180000|2021-11-30 09:56:20|118.68|118.6|118.7|118.58|118.7|118.6|118.68|118.58|0
1638266190000|2021-11-30 09:56:30|118.68|118.6|118.7|118.6|118.7|118.6|118.68|118.6|3711
1638266200000|2021-11-30 09:56:40|||||||||6019
1638266220000|2021-11-30 09:57:00|118.76|118.66|118.82|118.7|118.88|118.74|118.76|118.66|59779
1638266230000|2021-11-30 09:57:10|118.84|118.72|118.88|118.74|118.9|118.78|118.84|118.72|3266
1638266240000|2021-11-30 09:57:20|118.86|118.72|118.84|118.74|118.86|118.76|118.84|118.72|61
1638266250000|2021-11-30 09:57:30|118.86|118.76|118.86|118.76|118.88|118.76|118.82|118.72|7649
1638266260000|2021-11-30 09:57:40|118.84|118.84|118.96|118.86|118.96|118.86|118.84|118.84|49932
1638266270000|2021-11-30 09:57:50|118.98|118.96|118.82|118.72|119|118.98|118.82|118.72|535730
1638266280000|2021-11-30 09:58:00|118.8|118.68|118.78|118.68|118.8|118.68|118.74|118.64|10384
1638266290000|2021-11-30 09:58:10||118.66||118.66||118.66||118.66|0
1638266300000|2021-11-30 09:58:20|118.76|118.68|118.8|118.68|118.8|118.68|118.76|118.68|16947
1638266310000|2021-11-30 09:58:30|118.78|118.7|118.82|118.74|118.82|118.74|118.78|118.7|15957
1638266320000|2021-11-30 09:58:40|||||||||2507
1638266330000|2021-11-30 09:58:50|118.84|118.76|118.84|118.78|118.84|118.78|118.82|118.76|4241
1638266340000|2021-11-30 09:59:00|118.88|118.8|118.82|118.7|118.9|118.8|118.78|118.68|20384
1638266350000|2021-11-30 09:59:10|118.84|118.72|118.9|118.78|118.9|118.78|118.84|118.72|806
1638266360000|2021-11-30 09:59:20|118.88|118.76|118.88|118.76|118.9|118.76|118.84|118.7|1911
1638266370000|2021-11-30 09:59:30|118.9|118.78|118.96|118.86|118.96|118.86|118.9|118.78|22695
1638266380000|2021-11-30 09:59:40|118.98|118.88|119|118.9|119|118.94|118.98|118.84|4401
1638266390000|2021-11-30 09:59:50|119.04|118.92|119.14|119.04|119.16|119.04|119.04|118.92|21418
1638266400000|2021-11-30 10:00:00|119.18|119.06|119.28|119.18|119.32|119.18|119.18|119.06|21109
1638266410000|2021-11-30 10:00:10|119.26|119.16|119.24|119.14|119.26|119.16|119.16|119.04|65648
1638266420000|2021-11-30 10:00:20|119.26|119.16|119.3|119.2|119.32|119.24|119.26|119.16|43088
1638266430000|2021-11-30 10:00:30|119.34|119.22|119.28|119.14|119.34|119.28|119.24|119.12|30887
1638266440000|2021-11-30 10:00:40|||||||||5000
1638266450000|2021-11-30 10:00:50|119.26||119.26||119.26||119.26||1
1638266460000|2021-11-30 10:01:00|119.2|119.12|119.2|119.14|119.2|119.14|119.18|119.12|9167
1638266470000|2021-11-30 10:01:10|119.18|119.12|119.24|119.14|119.26|119.2|119.14|119.12|36276
1638266480000|2021-11-30 10:01:20|119.26|119.16|119.04|118.96|119.28|119.26|118.36|118.34|418677
1638266490000|2021-11-30 10:01:30|119.02|118.92|119|118.92|119.08|118.94|118.92|118.78|15315
1638266500000|2021-11-30 10:01:40|118.96|118.9|118.98|118.88|119|118.9|118.96|118.86|4431
1638266510000|2021-11-30 10:01:50|||||||||421
1638266520000|2021-11-30 10:02:00|118.96|118.86|118.9|118.76|118.98|118.9|118.9|118.74|20036
1638266530000|2021-11-30 10:02:10|118.92|118.78|118.92|118.78|118.94|118.78|118.92|118.78|7591
1638266540000|2021-11-30 10:02:20|118.9||118.88||118.9||118.88||421
1638266550000|2021-11-30 10:02:30|118.9|118.8|118.86|118.82|118.9|118.82|118.84|118.78|4496
1638266560000|2021-11-30 10:02:40|118.84|118.78|118.78|118.62|118.86|118.78|118.78|118.56|22014
1638266570000|2021-11-30 10:02:50||118.6||118.62||118.62||118.58|2670
1638266580000|2021-11-30 10:03:00|118.76||118.74||118.76||118.74||16972
1638266590000|2021-11-30 10:03:10|118.7|118.64|118.7|118.62|118.7|118.64|118.7|118.62|62
1638266600000|2021-11-30 10:03:20|118.68|118.58|118.7|118.62|118.7|118.62|118.68|118.58|8463
1638266610000|2021-11-30 10:03:30|118.76|118.64|118.76|118.64|118.76|118.64|118.76|118.64|1314
1638266630000|2021-11-30 10:03:50|118.74|118.62|118.7|118.64|118.74|118.64|118.7|118.6|7110
1638266640000|2021-11-30 10:04:00|118.72|118.66|118.66|118.56|118.72|118.66|118.62|118.52|17630
1638266650000|2021-11-30 10:04:10||118.6||118.56||118.6||118.56|1075
1638266660000|2021-11-30 10:04:20||118.54||118.54||118.56||118.54|221
1638266670000|2021-11-30 10:04:30|118.64|118.52|118.56|118.48|118.64|118.52|118.46|118.36|48158
1638266680000|2021-11-30 10:04:40|118.62|118.5|118.38|118.26|118.7|118.56|118.26|118.18|655449
1638266690000|2021-11-30 10:04:50|118.4|118.28|118.46|118.34|118.6|118.44|118.36|118.28|24105
1638266700000|2021-11-30 10:05:00|118.48|118.36|118.54|118.42|118.7|118.58|118.44|118.34|86982
1638266710000|2021-11-30 10:05:10|118.56|118.44|118.54|118.48|118.66|118.5|118.52|118.42|8480
1638266720000|2021-11-30 10:05:20|118.58|118.5|118.66|118.52|118.7|118.52|118.58|118.5|3917
1638266730000|2021-11-30 10:05:30|118.64|118.54|118.4|118.28|118.64|118.56|118.28|118.1|493657
1638266740000|2021-11-30 10:05:40|118.38|118.3|118.28|118.16|118.38|118.3|118.28|118.16|44821
1638266750000|2021-11-30 10:05:50|118.26|118.18|118.18|118.08|118.3|118.22|118.14|118.06|36844
1638266760000|2021-11-30 10:06:00|118.1|118.06|118.14|118.02|118.3|118.12|118.1|118|52152
1638266770000|2021-11-30 10:06:10|118.2|118.04|118.36|118.24|118.38|118.24|118.2|118.04|15010
1638266780000|2021-11-30 10:06:20|118.34|118.22|118.3|118.2|118.44|118.28|118.26|118.2|45498
1638266790000|2021-11-30 10:06:30|118.26|118.18|118.14|118.04|118.26|118.18|118.14|118.02|18369
1638266800000|2021-11-30 10:06:40|118.24|118.1|118.68|118.52|118.7|118.62|118.16|118.04|591803
1638266810000|2021-11-30 10:06:50|118.66|118.5|118.42|118.28|118.66|118.5|118.42|118.26|37444
1638266820000|2021-11-30 10:07:00|118.36|118.24|118.42|118.3|118.46|118.3|118.36|118.24|3104
1638266830000|2021-11-30 10:07:10|118.46||118.42||118.46||118.42||2533
1638266840000|2021-11-30 10:07:20|118.4|118.32|118.4|118.28|118.42|118.32|118.4|118.26|5565
1638266850000|2021-11-30 10:07:30|118.42|118.26|118.42|118.3|118.42|118.32|118.42|118.26|2000
1638266860000|2021-11-30 10:07:40|118.4|118.32|118.38|118.32|118.4|118.32|118.38|118.32|1680
1638266870000|2021-11-30 10:07:50|118.4|118.34|118.54|118.38|118.54|118.38|118.36|118.34|6961
1638266880000|2021-11-30 10:08:00|118.52|118.36|118.4|118.38|118.52|118.4|118.4|118.3|4039
1638266890000|2021-11-30 10:08:10|118.46|118.4|118.54|118.44|118.54|118.44|118.44|118.28|13911
1638266900000|2021-11-30 10:08:20|118.56|118.46|118.66|118.52|118.68|118.52|118.52|118.46|13619
1638266910000|2021-11-30 10:08:30|118.64|118.5|118.62|118.48|118.66|118.5|118.62|118.46|15000
1638266930000|2021-11-30 10:08:50|118.6||118.6||118.6||118.6||1
1638266940000|2021-11-30 10:09:00|118.62|118.5|118.68|118.52|118.68|118.52|118.62|118.5|2432
1638266950000|2021-11-30 10:09:10|||||||||2352
1638266960000|2021-11-30 10:09:20|118.7|118.54|118.7|118.56|118.7|118.56|118.68|118.54|1505
1638266970000|2021-11-30 10:09:30|118.72|118.58|118.76|118.66|118.78|118.68|118.72|118.58|6990
1638266980000|2021-11-30 10:09:40||118.68||118.68||118.72||118.66|11912
1638266990000|2021-11-30 10:09:50|118.68|118.66|118.5|118.38|118.8|118.66|118.34|118.26|643538
1638267010000|2021-11-30 10:10:10|118.54|118.4|118.54|118.4|118.56|118.4|118.52|118.4|0
1638267020000|2021-11-30 10:10:20|118.56|118.42|118.92|118.82|118.96|118.94|118.56|118.42|559451
1638267030000|2021-11-30 10:10:30|118.94|118.84|118.98|118.84|119|118.84|118.94|118.84|0
1638267040000|2021-11-30 10:10:40|118.96|118.86|118.96|118.86|118.96|118.86|118.96|118.86|0
1638267060000|2021-11-30 10:11:00|118.98|118.88|119.2|119.08|119.22|119.08|118.98|118.88|10221
1638267070000|2021-11-30 10:11:10|119.18|119.06|119.02|118.92|119.24|119.14|119.02|118.9|6555
1638267080000|2021-11-30 10:11:20|119.04|118.94|119.04|118.94|119.04|118.94|119.02|118.94|0
1638267090000|2021-11-30 10:11:30|119.02|118.92|118.96|118.92|119.02|118.96|118.94|118.86|19411
1638267100000|2021-11-30 10:11:40|118.94|118.86|118.84|118.72|118.94|118.86|118.84|118.7|4432
1638267110000|2021-11-30 10:11:50|118.86|118.74|118.86|118.82|118.94|118.82|118.8|118.72|6074
1638267120000|2021-11-30 10:12:00|118.94|118.84|118.82|118.7|118.96|118.84|118.78|118.62|11823
1638267130000|2021-11-30 10:12:10|118.84|118.72|118.86|118.74|118.88|118.74|118.84|118.72|7816
1638267140000|2021-11-30 10:12:20|118.84|118.76|118.86|118.76|118.86|118.76|118.84|118.74|2784
1638267150000|2021-11-30 10:12:30|118.84|118.74|118.9|118.8|118.9|118.82|118.84|118.74|1595
1638267160000|2021-11-30 10:12:40|118.88|118.84|118.86|118.78|118.9|118.86|118.82|118.76|21214
1638267170000|2021-11-30 10:12:50|118.88||118.88||118.88||118.88||2097
1638267180000|2021-11-30 10:13:00|118.9|118.8|118.88|118.82|118.9|118.82|118.88|118.8|4207
1638267190000|2021-11-30 10:13:10|118.86|118.78|118.88|118.8|118.9|118.84|118.84|118.78|11446
1638267200000|2021-11-30 10:13:20|118.9|118.78|119.1|119.06|119.1|119.06|118.9|118.78|284097
1638267210000|2021-11-30 10:13:30|119.16|119.1|119.2|119.12|119.24|119.12|119.1|118.96|343806
1638267230000|2021-11-30 10:13:50|119.22|119.14|119.26|119.16|119.34|119.22|119.22|119.12|46993
1638267240000|2021-11-30 10:14:00|119.28|119.18|119.26|119.14|119.32|119.18|119.24|119.12|6558
1638267250000|2021-11-30 10:14:10|119.24|119.16|119.24|119.16|119.24|119.16|119.24|119.16|0
1638267260000|2021-11-30 10:14:20|119.22|119.12|118.7|118.58|119.22|119.14|118.34|118.24|933502
1638267270000|2021-11-30 10:14:30|118.72|118.7|118.46|118.38|118.76|118.7|118.46|118.34|69793
1638267280000|2021-11-30 10:14:40|118.44|118.34|118.42|118.32|118.46|118.34|118.4|118.26|1550
1638267290000|2021-11-30 10:14:50|118.4|118.3|118.42|118.32|118.42|118.32|118.4|118.3|3362
1638267300000|2021-11-30 10:15:00|118.44|118.34|118.5|118.36|118.56|118.44|118.44|118.34|34345
1638267310000|2021-11-30 10:15:10|118.52|118.38|118.62|118.5|118.62|118.5|118.52|118.38|10291
1638267320000|2021-11-30 10:15:20|118.64|118.52|118.86|118.76|118.9|118.76|118.64|118.52|25966
1638267330000|2021-11-30 10:15:30|118.84|118.74|118.92|118.82|118.96|118.84|118.82|118.74|24066
1638267340000|2021-11-30 10:15:40|118.94|118.84|118.88|118.82|118.96|118.86|118.88|118.82|1150
1638267350000|2021-11-30 10:15:50||118.78||118.82||118.82||118.76|8387
1638267360000|2021-11-30 10:16:00|118.86|118.76|118.68|118.52|118.86|118.76|118.68|118.52|870
1638267370000|2021-11-30 10:16:10|118.7|118.54|118.74|118.6|118.84|118.64|118.7|118.54|14723
1638267380000|2021-11-30 10:16:20|118.7|118.62|118.68|118.56|118.7|118.62|118.68|118.56|6724
1638267390000|2021-11-30 10:16:30|118.66|118.54|118.66|118.52|118.66|118.58|118.58|118.44|28877
1638267400000|2021-11-30 10:16:40||118.58||118.58||118.6||118.58|5983
1638267410000|2021-11-30 10:16:50|118.68|118.6|118.68|118.58|118.68|118.6|118.68|118.58|6685
1638267420000|2021-11-30 10:17:00|118.72|118.6|118.7|118.6|118.72|118.62|118.7|118.6|762
1638267430000|2021-11-30 10:17:10|118.72|118.62|118.78|118.62|118.78|118.62|118.72|118.62|19066
1638267440000|2021-11-30 10:17:20|118.76|118.66|118.76|118.68|118.76|118.68|118.76|118.66|1668
1638267450000|2021-11-30 10:17:30|118.78|118.62|118.76|118.68|118.78|118.68|118.76|118.62|4113
1638267480000|2021-11-30 10:18:00|118.78|118.7|118.76|118.7|118.78|118.7|118.76|118.7|2720
1638267490000|2021-11-30 10:18:10|118.78||118.78||118.78||118.78||1783
1638267510000|2021-11-30 10:18:30|118.76|118.66|118.78|118.7|118.78|118.7|118.76|118.66|1601
1638267520000|2021-11-30 10:18:40|||||||||5623
1638267530000|2021-11-30 10:18:50|118.8|118.72|118.8|118.72|118.8|118.72|118.8|118.72|17203
1638267540000|2021-11-30 10:19:00|118.84|118.7|118.84|118.78|118.84|118.78|118.8|118.68|25124
1638267550000|2021-11-30 10:19:10|||||||||7031
1638267560000|2021-11-30 10:19:20|118.82||118.82||118.86||118.82||620
1638267570000|2021-11-30 10:19:30|118.8|118.74|118.78|118.74|118.82|118.8|118.78|118.74|3930
1638267580000|2021-11-30 10:19:40|118.76|118.72|118.74|118.62|118.76|118.72|118.7|118.6|10218
1638267590000|2021-11-30 10:19:50|118.72|118.6|118.52|118.42|118.74|118.62|118.52|118.4|102115
1638267600000|2021-11-30 10:20:00|118.58|118.44|118.7|118.56|118.72|118.58|118.56|118.44|2909
1638267610000|2021-11-30 10:20:10|118.68|118.54|118.64|118.5|118.68|118.56|118.6|118.48|15747
1638267620000|2021-11-30 10:20:20|118.66|118.56|118.7|118.58|118.7|118.58|118.66|118.56|1319
1638267630000|2021-11-30 10:20:30|118.68||118.68||118.68||118.68||800
1638267640000|2021-11-30 10:20:40|118.7||118.68||118.7||118.68||0
1638267650000|2021-11-30 10:20:50|118.6||118.68||118.7||118.6||6003
1638267660000|2021-11-30 10:21:00||118.54||118.58||118.58||118.54|6493
1638267670000|2021-11-30 10:21:10|118.6|118.54|118.52|118.4|118.68|118.54|118.52|118.34|35139
1638267680000|2021-11-30 10:21:20|118.56|118.42|118.64|118.5|118.7|118.62|118.54|118.4|96860
1638267690000|2021-11-30 10:21:30|118.62|118.48|118.64|118.56|118.64|118.56|118.62|118.48|3
1638267700000|2021-11-30 10:21:40|118.62|118.54|118.62|118.54|118.62|118.56|118.62|118.54|10038
1638267710000|2021-11-30 10:21:50|118.64|118.56|118.64|118.56|118.64|118.56|118.64|118.56|0
1638267720000|2021-11-30 10:22:00||118.54||118.54||118.54||118.54|0
1638267730000|2021-11-30 10:22:10|118.68|118.56|118.68|118.56|118.68|118.56|118.68|118.56|2826
1638267740000|2021-11-30 10:22:20|118.66|118.54|118.68|118.6|118.68|118.6|118.66|118.54|1255
1638267750000|2021-11-30 10:22:30|118.7|118.62|118.7|118.6|118.76|118.64|118.7|118.6|10682
1638267770000|2021-11-30 10:22:50|118.72|118.62|118.76|118.7|118.8|118.7|118.72|118.62|5325
1638267780000|2021-11-30 10:23:00|118.74|118.68|118.8|118.74|118.8|118.74|118.74|118.66|6928
1638267790000|2021-11-30 10:23:10|118.84|118.76|118.84|118.78|118.88|118.78|118.82|118.76|21396
1638267800000|2021-11-30 10:23:20|118.82|118.7|118.82|118.76|118.84|118.78|118.82|118.68|2659
1638267810000|2021-11-30 10:23:30|||||||||6986
1638267820000|2021-11-30 10:23:40|118.86|118.78|118.82|118.78|118.88|118.78|118.82|118.78|6366
1638267830000|2021-11-30 10:23:50|118.88|118.8|118.88|118.84|118.88|118.84|118.88|118.8|27827
1638267840000|2021-11-30 10:24:00|118.86|118.8|118.86|118.8|118.86|118.8|118.86|118.8|673
1638267850000|2021-11-30 10:24:10|118.84|118.78|118.86|118.78|118.88|118.78|118.84|118.68|21625
1638267860000|2021-11-30 10:24:20||118.76||118.76||118.76||118.76|0
1638267870000|2021-11-30 10:24:30|118.88|118.78|118.98|118.88|119|118.88|118.88|118.78|13413
1638267880000|2021-11-30 10:24:40|118.96|118.86|118.98|118.88|118.98|118.88|118.94|118.82|37751
1638267900000|2021-11-30 10:25:00|118.96|118.84|118.98|118.89|119.03|118.94|118.94|118.82|9791
1638267910000|2021-11-30 10:25:10|119.07|118.94|119.1|118.97|119.15|119|119.02|118.89|2768
1638267920000|2021-11-30 10:25:20|119.15|119.02|119.33|119.18|119.33|119.18|119.06|118.91|1441
1638267930000|2021-11-30 10:25:30|119.28|119.15|119.28|119.15|119.33|119.22|119.28|119.15|0
1638267940000|2021-11-30 10:25:40|119.33|119.2|119.26|119.19|119.33|119.24|119.26|119.15|1500
1638267950000|2021-11-30 10:25:50|119.31|119.24|119.31|119.24|119.31|119.24|119.31|119.24|0
1638267960000|2021-11-30 10:26:00|119.27|119.12|119.27|119.12|119.27|119.12|119.27|119.12|20
1638267970000|2021-11-30 10:26:10|119.31|119.16|119.26|119.11|119.31|119.16|119.26|119.11|583
1638267980000|2021-11-30 10:26:20|119.39|119.24|119.32|119.19|119.41|119.24|119.3|119.19|587
1638267990000|2021-11-30 10:26:30|119.37|119.24|119.32|119.19|119.37|119.24|119.32|119.19|0
1638268000000|2021-11-30 10:26:40|119.34|119.21|119.43|119.32|119.43|119.32|119.34|119.21|1880
1638268010000|2021-11-30 10:26:50|119.38|119.27|119.48|119.33|119.53|119.38|119.38|119.27|50
1638268020000|2021-11-30 10:27:00|119.53|119.38|119.5|119.37|119.55|119.44|119.5|119.37|1919
1638268030000|2021-11-30 10:27:10|119.55|119.42|119.5|119.33|119.55|119.44|119.5|119.33|1577
1638268040000|2021-11-30 10:27:20|119.55|119.38|119.33|119.2|119.55|119.38|119.28|119.11|961
1638268050000|2021-11-30 10:27:30|119.28|119.13|119.26|119.11|119.31|119.16|119.26|119.11|873
1638268060000|2021-11-30 10:27:40|119.28|119.13|119.27|119.16|119.33|119.18|119.22|119.11|2206
1638268070000|2021-11-30 10:27:50|119.29|119.11|119.27|119.16|119.29|119.16|119.22|119.11|0
1638268080000|2021-11-30 10:28:00|119.22|119.11|119.24|119.11|119.35|119.2|119.22|119.11|2052
1638268090000|2021-11-30 10:28:10|119.29|119.16|119.25|119.1|119.29|119.16|119.2|119.05|1500
1638268100000|2021-11-30 10:28:20|119.2|119.05|119.11|118.94|119.2|119.05|119.06|118.91|0
1638268110000|2021-11-30 10:28:30|119.06|118.89|119.14|118.97|119.19|119.02|119.06|118.89|0
1638268120000|2021-11-30 10:28:40|119.12|119.02|119.23|119.08|119.23|119.08|119.12|118.99|3
1638268130000|2021-11-30 10:28:50|119.18|119.03|119.19|119.08|119.23|119.08|119.14|119.03|21
1638268140000|2021-11-30 10:29:00|119.14|119|119.21|119.06|119.21|119.06|119.1|118.95|862
1638268150000|2021-11-30 10:29:10|119.16|119.01|119.18|119.05|119.23|119.1|119.16|119.01|0
1638268160000|2021-11-30 10:29:20|119.23|119.07|119.31|119.18|119.31|119.18|119.18|119.07|176
1638268170000|2021-11-30 10:29:30|119.26|119.13|119.37|119.2|119.37|119.2|119.26|119.09|587
1638268180000|2021-11-30 10:29:40|119.34|119.15|119.36|119.21|119.41|119.26|119.32|119.15|0
1638268190000|2021-11-30 10:29:50|119.41|119.26|119.42|119.25|119.47|119.3|119.41|119.25|0
1638268200000|2021-11-30 10:30:00|119.47|119.3|119.38|119.21|119.47|119.32|119.36|119.19|4841
1638268210000|2021-11-30 10:30:10|119.41|119.26|119.36|119.21|119.41|119.26|119.36|119.21|7157
1638268220000|2021-11-30 10:30:20|119.41|119.26|119.41|119.3|119.43|119.3|119.36|119.25|1500
1638268230000|2021-11-30 10:30:30|119.52|119.35|119.48|119.35|119.53|119.4|119.48|119.35|403
1638268240000|2021-11-30 10:30:40|119.51|119.4|119.51|119.4|119.51|119.4|119.51|119.4|0
1638268250000|2021-11-30 10:30:50|119.48|119.35|119.48|119.37|119.53|119.42|119.48|119.35|0
1638268260000|2021-11-30 10:31:00|119.53|119.42|119.64|119.47|119.67|119.52|119.53|119.42|1191
1638268270000|2021-11-30 10:31:10|119.69|119.52|119.71|119.56|119.71|119.56|119.64|119.49|180
1638268310000|2021-11-30 10:31:50|119.75|119.55|119.94|119.79|119.94|119.79|119.72|119.55|615
1638268320000|2021-11-30 10:32:00|119.99|119.84|120|119.87|120.13|119.94|119.99|119.84|8318
1638268330000|2021-11-30 10:32:10|120.06|119.92|120.05|119.94|120.09|119.94|120.04|119.87|0
1638268340000|2021-11-30 10:32:20|120.07|119.89|120.09|119.94|120.09|119.94|120.04|119.89|0
1638268350000|2021-11-30 10:32:30|120.11|120|120.15|120|120.15|120|120.1|119.95|7462
1638268360000|2021-11-30 10:32:40|120.19|119.95|120.17|120|120.19|120|120.14|119.95|2044
1638268370000|2021-11-30 10:32:50|120.12|119.95|120.15|120.02|120.15|120.02|120.1|119.91|945
1638268380000|2021-11-30 10:33:00|120.08|119.97|120.08|119.97|120.08|119.97|120.08|119.97|0
1638268390000|2021-11-30 10:33:10|120.13|120.02|120.1|119.99|120.15|120.04|120.08|119.97|0
1638268400000|2021-11-30 10:33:20|120.15|120.04|120.19|120.08|120.19|120.08|120.14|120.01|2278
1638268420000|2021-11-30 10:33:40|120.14|120.03|120.14|120.03|120.14|120.03|120.14|120.03|0
1638268430000|2021-11-30 10:33:50|120.19|120.08|120.17|120|120.19|120.08|120.12|119.99|407
1638268440000|2021-11-30 10:34:00|120.12|119.95|120.13|120|120.17|120.04|120.08|119.95|441
1638268450000|2021-11-30 10:34:10|120.08|119.95|120.08|119.95|120.08|119.95|120.08|119.95|0
1638268460000|2021-11-30 10:34:20|120.13|120|120.13|120|120.13|120|120.08|119.95|1500
1638268470000|2021-11-30 10:34:30|120.08|119.95|120.26|120.09|120.31|120.14|120.08|119.95|1698
1638268480000|2021-11-30 10:34:40|120.31|120.14|120.24|120.11|120.31|120.18|120.24|120.11|0
1638268490000|2021-11-30 10:34:50|120.26|120.18|120.39|120.24|120.39|120.26|120.26|120.13|1716
1638268500000|2021-11-30 10:35:00|120.34|120.28|120.37|120.24|120.41|120.28|120.32|120.17|880
1638268510000|2021-11-30 10:35:10|120.32|120.21|120.38|120.23|120.43|120.28|120.32|120.21|2
1638268520000|2021-11-30 10:35:20|120.43|120.28|120.41|120.3|120.43|120.3|120.36|120.23|1500
1638268530000|2021-11-30 10:35:30|120.39|120.25|120.34|120.25|120.39|120.3|120.34|120.25|145
1638268540000|2021-11-30 10:35:40|120.39|120.3|120.41|120.3|120.41|120.3|120.39|120.3|0
1638268550000|2021-11-30 10:35:50|120.36|120.25|120.34|120.21|120.41|120.32|120.34|120.21|5456
1638268560000|2021-11-30 10:36:00|120.39|120.26|120.34|120.21|120.39|120.26|120.34|120.21|0
1638268570000|2021-11-30 10:36:10|120.39|120.26|120.04|119.85|120.39|120.26|120.04|119.85|7088
1638268580000|2021-11-30 10:36:20|120.01|119.84|119.96|119.81|120.01|119.86|119.96|119.79|0
1638268590000|2021-11-30 10:36:30|120.01|119.84|120.05|119.9|120.05|119.9|119.94|119.79|1480
1638268600000|2021-11-30 10:36:40|120|119.85|120.01|119.88|120.01|119.88|119.94|119.81|0
1638268620000|2021-11-30 10:37:00|119.96|119.83|119.94|119.83|119.96|119.83|119.94|119.83|0
1638268630000|2021-11-30 10:37:10|119.99|119.88|119.74|119.61|119.99|119.88|119.64|119.33|3383
1638268640000|2021-11-30 10:37:20|119.78|119.66|119.78|119.61|119.83|119.66|119.76|119.61|0
1638268650000|2021-11-30 10:37:30|119.83|119.66|119.79|119.66|119.83|119.66|119.74|119.61|0
1638268660000|2021-11-30 10:37:40|119.74|119.61|119.74|119.63|119.85|119.68|119.74|119.61|3734
1638268670000|2021-11-30 10:37:50|119.79|119.68|119.74|119.59|119.79|119.68|119.74|119.59|7315
1638268680000|2021-11-30 10:38:00|119.79|119.64|119.76|119.61|119.81|119.66|119.76|119.61|672
1638268690000|2021-11-30 10:38:10|119.79|119.6|119.74|119.61|119.79|119.61|119.74|119.6|13
1638268700000|2021-11-30 10:38:20|119.76|119.6|119.74|119.55|119.79|119.6|119.74|119.55|150
1638268710000|2021-11-30 10:38:30|119.79|119.6|119.74|119.53|119.79|119.6|119.74|119.53|100
1638268720000|2021-11-30 10:38:40|119.79|119.58|119.74|119.53|119.79|119.58|119.74|119.53|0
1638268730000|2021-11-30 10:38:50|119.79|119.61|119.77|119.66|119.79|119.66|119.74|119.61|2972
1638268740000|2021-11-30 10:39:00|119.72|119.61|119.92|119.75|119.97|119.8|119.72|119.61|3227
1638268750000|2021-11-30 10:39:10|119.97|119.78|119.97|119.78|119.97|119.78|119.92|119.73|0
1638268760000|2021-11-30 10:39:20|119.92|119.73|119.92|119.73|119.92|119.73|119.92|119.73|0
1638268770000|2021-11-30 10:39:30|119.97|119.75|119.92|119.79|120.07|119.84|119.92|119.73|2973
1638268780000|2021-11-30 10:39:40|119.97|119.84|119.92|119.83|119.97|119.88|119.92|119.79|0
1638268790000|2021-11-30 10:39:50|119.97|119.88|119.9|119.73|119.97|119.88|119.9|119.73|6311
1638268800000|2021-11-30 10:40:00|119.95|119.78|119.81|119.66|119.95|119.78|119.76|119.61|2105
1638268810000|2021-11-30 10:40:10|119.76|119.61|119.81|119.66|119.81|119.66|119.76|119.61|0
1638268820000|2021-11-30 10:40:20|119.76|119.65|119.76|119.65|119.76|119.65|119.76|119.65|0
1638268840000|2021-11-30 10:40:40|119.81|119.61|119.76|119.59|119.81|119.66|119.76|119.59|601
1638268850000|2021-11-30 10:40:50|119.81|119.64|119.81|119.64|119.81|119.64|119.81|119.64|0
1638268870000|2021-11-30 10:41:10||119.66||119.66||119.66||119.66|0
1638268880000|2021-11-30 10:41:20|119.76|119.61|119.76|119.61|119.76|119.61|119.76|119.61|0
1638268890000|2021-11-30 10:41:30|119.81|119.58|119.73|119.58|119.81|119.58|119.68|119.53|0
1638268900000|2021-11-30 10:41:40|119.68|119.53|119.68|119.53|119.68|119.53|119.68|119.53|0
1638268910000|2021-11-30 10:41:50|119.57|119.36|119.48|119.31|119.57|119.36|119.48|119.31|691
1638268920000|2021-11-30 10:42:00|119.53|119.36|119.64|119.49|119.66|119.49|119.52|119.33|2033
1638268930000|2021-11-30 10:42:10|119.67|119.5|119.6|119.43|119.67|119.52|119.6|119.43|0
1638268940000|2021-11-30 10:42:20|119.65|119.45|119.67|119.52|119.67|119.54|119.62|119.45|1341
1638268950000|2021-11-30 10:42:30|119.62|119.47|119.67|119.52|119.67|119.54|119.62|119.47|462
1638268960000|2021-11-30 10:42:40|119.62|119.49|119.73|119.58|119.73|119.58|119.62|119.49|266
1638268970000|2021-11-30 10:42:50|119.79|119.7|119.78|119.61|119.83|119.7|119.78|119.61|263
1638268980000|2021-11-30 10:43:00|119.8|119.68|119.96|119.82|119.98|119.86|119.8|119.68|24952
1638268990000|2021-11-30 10:43:10|119.94|119.84|119.82|119.7|119.94|119.86|119.82|119.68|4745
1638269000000|2021-11-30 10:43:20|||||||||4172
1638269010000|2021-11-30 10:43:30|119.84|119.72|119.96|119.82|119.98|119.82|119.84|119.72|24
1638269020000|2021-11-30 10:43:40||119.78||119.8||119.8||119.78|0
1638269030000|2021-11-30 10:43:50|119.94|119.82|119.94|119.82|119.96|119.94|119.9|119.78|3000
1638269060000|2021-11-30 10:44:20|119.92|119.78|119.82|119.68|119.92|119.78|119.78|119.62|28316
1638269070000|2021-11-30 10:44:30|119.78||119.78||119.78||119.78||0
1638269080000|2021-11-30 10:44:40||119.7||119.7||119.72||119.68|0
1638269090000|2021-11-30 10:44:50|119.82|119.72|119.92|119.78|119.92|119.78|119.82|119.68|3608
1638269100000|2021-11-30 10:45:00|119.9|119.74|119.76|119.68|119.9|119.76|119.76|119.62|1034
1638269110000|2021-11-30 10:45:10|119.8|119.66|119.76|119.66|119.8|119.68|119.76|119.64|1512
1638269120000|2021-11-30 10:45:20||119.64||119.7||119.7||119.62|0
1638269130000|2021-11-30 10:45:30|119.74|119.66|119.68|119.6|119.74|119.68|119.68|119.58|10684
1638269140000|2021-11-30 10:45:40|||||||||12450
1638269150000|2021-11-30 10:45:50|119.74|119.62|119.8|119.68|119.8|119.68|119.74|119.62|9277
1638269160000|2021-11-30 10:46:00|119.78|119.66|119.78|119.62|119.78|119.66|119.78|119.6|0
1638269170000|2021-11-30 10:46:10|119.76|119.6|119.74|119.62|119.76|119.62|119.74|119.6|179
1638269190000|2021-11-30 10:46:30|119.62|119.6|119.76|119.64|119.78|119.64|119.62|119.6|2540
1638269200000|2021-11-30 10:46:40|||||||||600
1638269220000|2021-11-30 10:47:00|119.74|119.62|119.74|119.6|119.76|119.62|119.72|119.6|4547
1638269230000|2021-11-30 10:47:10|119.72|119.58|119.8|119.68|119.8|119.7|119.7|119.56|3456
1638269260000|2021-11-30 10:47:40|119.78|119.66|119.7|119.62|119.78|119.66|119.7|119.56|18
1638269270000|2021-11-30 10:47:50|119.68|119.6|119.74|119.64|119.8|119.64|119.68|119.56|4089
1638269280000|2021-11-30 10:48:00|119.76|119.68|119.8|119.7|119.8|119.7|119.76|119.68|2554
1638269290000|2021-11-30 10:48:10|119.78|119.68|119.78|119.68|119.78|119.68|119.78|119.68|7614
1638269320000|2021-11-30 10:48:40|||||||||1652
1638269330000|2021-11-30 10:48:50|119.8|119.7|120.04|119.88|120.04|119.88|119.76|119.7|13207
1638269340000|2021-11-30 10:49:00|120.02||120.02||120.02||120||414
1638269350000|2021-11-30 10:49:10|120|119.86|119.96|119.8|120.02|119.86|119.96|119.78|9257
1638269360000|2021-11-30 10:49:20|119.98|119.82|119.98|119.9|120.04|119.9|119.96|119.82|4308
1638269370000|2021-11-30 10:49:30|119.96|119.86|119.98|119.86|119.98|119.86|119.96|119.86|3545
1638269380000|2021-11-30 10:49:40|120.02|119.88|120.2|120.06|120.22|120.08|120.02|119.88|1302
1638269390000|2021-11-30 10:49:50|120.18|120.02|120.06|119.94|120.18|120.04|120.06|119.88|13906
1638269400000|2021-11-30 10:50:00|120.04|119.92|120.02|119.88|120.04|119.92|120.02|119.86|0
1638269410000|2021-11-30 10:50:10|120|119.9|119.96|119.84|120|119.9|119.96|119.82|7244
1638269420000|2021-11-30 10:50:20|119.94|119.86|120|119.9|120.02|119.94|119.92|119.86|4576
1638269430000|2021-11-30 10:50:30|120.02||120.04||120.06||120.02||0
1638269440000|2021-11-30 10:50:40|120.06||119.98||120.06||119.98||0
1638269450000|2021-11-30 10:50:50|120.02||120||120.02||119.98||0
1638269460000|2021-11-30 10:51:00|119.98|119.86|120|119.9|120.04|119.92|119.94|119.8|10975
1638269470000|2021-11-30 10:51:10|119.98||119.98||119.98||119.98||0
1638269480000|2021-11-30 10:51:20|120.02|119.92|120.02|119.92|120.04|119.92|120.02|119.92|546
1638269490000|2021-11-30 10:51:30|120|119.9|119.88|119.74|120|119.9|119.88|119.7|18663
1638269500000|2021-11-30 10:51:40|119.86|119.72|119.9|119.78|119.92|119.78|119.84|119.72|32909
1638269510000|2021-11-30 10:51:50|119.88|119.74|119.84|119.74|119.88|119.74|119.84|119.72|4353
1638269520000|2021-11-30 10:52:00|119.82|119.72|119.86|119.74|119.9|119.8|119.82|119.72|6086
1638269530000|2021-11-30 10:52:10||119.78||119.78||119.78||119.78|0
1638269540000|2021-11-30 10:52:20|119.84|119.72|119.86|119.74|119.86|119.74|119.84|119.72|362
1638269550000|2021-11-30 10:52:30|119.84|119.72|119.84|119.74|119.84|119.74|119.84|119.72|200
1638269560000|2021-11-30 10:52:40||119.72||119.72||119.72||119.72|500
1638269570000|2021-11-30 10:52:50|119.82|119.78|119.76|119.64|119.82|119.78|119.76|119.64|2006
1638269580000|2021-11-30 10:53:00|||||||||12458
1638269590000|2021-11-30 10:53:10|||||||||1670
1638269610000|2021-11-30 10:53:30|119.74|119.58|119.66|119.56|119.74|119.6|119.66|119.52|9998
1638269620000|2021-11-30 10:53:40|119.68|119.58|119.76|119.68|119.76|119.68|119.68|119.58|6900
1638269630000|2021-11-30 10:53:50|119.8|119.7|119.84|119.72|119.88|119.72|119.8|119.7|8604
1638269640000|2021-11-30 10:54:00|119.86||119.88||119.88||119.86||2
1638269650000|2021-11-30 10:54:10|119.9|119.74|119.92|119.78|120.1|119.94|119.9|119.74|29103
1638269660000|2021-11-30 10:54:20|119.9|119.76|119.9|119.78|119.92|119.82|119.82|119.68|9565
1638269690000|2021-11-30 10:54:50|||||||||856
1638269700000|2021-11-30 10:55:00|119.92|119.84|119.98|119.88|120|119.9|119.92|119.84|17999
1638269710000|2021-11-30 10:55:10|119.94|119.82|119.92|119.88|119.94|119.88|119.92|119.82|0
1638269720000|2021-11-30 10:55:20|119.94|119.82|119.94|119.86|120|119.86|119.94|119.8|2095
1638269730000|2021-11-30 10:55:30|119.96|119.84|119.96|119.86|120|119.88|119.96|119.82|0
1638269740000|2021-11-30 10:55:40|119.98|119.88|120|119.9|120.02|119.9|119.98|119.88|14414
1638269750000|2021-11-30 10:55:50|120.02|119.92|120.16|120.04|120.2|120.08|120.02|119.92|8641
1638269760000|2021-11-30 10:56:00|120.14|120.02|120.14|120.04|120.16|120.04|120.12|120.02|0
1638269770000|2021-11-30 10:56:10|120.12|120.06|120.12|120.04|120.12|120.06|120.12|119.96|13536
1638269780000|2021-11-30 10:56:20|||||||||2869
1638269790000|2021-11-30 10:56:30|120.1|119.98|120.08|120.04|120.12|120.04|120.08|119.96|16
1638269800000|2021-11-30 10:56:40||120.06||120.04||120.06||119.96|3460
1638269810000|2021-11-30 10:56:50||120.02||120.02||120.02||120.02|14108
1638269840000|2021-11-30 10:57:20|120.12|120.04|120.1|120.02|120.14|120.08|120.08|120.02|405
1638269850000|2021-11-30 10:57:30|120.12|120.04|120.14|120.06|120.14|120.06|120.12|120.02|0
1638269860000|2021-11-30 10:57:40|120.12|120.02|120.02|119.94|120.12|120.04|120.02|119.92|2924
1638269870000|2021-11-30 10:57:50|120|119.92|119.98|119.86|120.04|119.92|119.96|119.84|12650
1638269880000|2021-11-30 10:58:00||119.88||119.86||119.88||119.86|0
1638269890000|2021-11-30 10:58:10||119.9||119.9||119.9||119.9|0
1638269900000|2021-11-30 10:58:20|119.96|119.86|119.96|119.86|119.98|119.86|119.94|119.86|3823
1638269910000|2021-11-30 10:58:30|119.98|119.88|120|119.88|120.02|119.9|119.98|119.86|835
1638269920000|2021-11-30 10:58:40|119.98|119.92|120|119.88|120.02|119.92|119.98|119.86|0
1638269930000|2021-11-30 10:58:50|119.98|119.86|119.86|119.78|119.98|119.86|119.86|119.78|1645
1638269940000|2021-11-30 10:59:00|119.88|119.8|119.96|119.86|119.98|119.86|119.88|119.8|24470
1638269950000|2021-11-30 10:59:10|119.94|119.82|119.94|119.84|119.94|119.84|119.94|119.82|525
1638269960000|2021-11-30 10:59:20|119.92|119.82|119.9|119.8|119.92|119.82|119.88|119.78|150
1638269970000|2021-11-30 10:59:30|119.92|119.82|119.96|119.86|120|119.86|119.92|119.82|29172
1638269980000|2021-11-30 10:59:40|119.94|119.84|120|119.9|120|119.9|119.92|119.84|8337
1638269990000|2021-11-30 10:59:50|119.98|119.88|119.98|119.9|120|119.9|119.96|119.88|711
1638270000000|2021-11-30 11:00:00|120|119.92|120.78|120.66|120.94|120.78|120|119.92|299688
1638270010000|2021-11-30 11:00:10|120.82|120.78|120.8|120.64|121.08|120.94|120.64|120.5|485408
1638270020000|2021-11-30 11:00:20|120.78|120.6|120.68|120.58|120.78|120.66|120.68|120.58|0
1638270030000|2021-11-30 11:00:30|120.66|120.56|120.66|120.5|120.68|120.56|120.64|120.5|24569
1638270040000|2021-11-30 11:00:40|120.64|120.56|120.66|120.58|120.66|120.58|120.64|120.56|12530
1638270050000|2021-11-30 11:00:50|120.7|120.6|120.68|120.56|120.7|120.6|120.68|120.56|15577
1638270060000|2021-11-30 11:01:00|120.6|120.6|120.68|120.6|120.7|120.6|120.6|120.56|6000
1638270070000|2021-11-30 11:01:10|120.7|120.62|120.44|120.34|120.8|120.62|120.44|120.34|77731
1638270080000|2021-11-30 11:01:20|120.46|120.32|120.4|120.24|120.46|120.42|120.4|120.22|12454
1638270090000|2021-11-30 11:01:30|120.38|120.22|120.32|120.22|120.38|120.22|120.32|120.22|0
1638270100000|2021-11-30 11:01:40||120.3||120.22||120.3||120.22|2233
1638270110000|2021-11-30 11:01:50|||||||||1215
1638270120000|2021-11-30 11:02:00|120.34|120.24|120.36|120.22|120.42|120.3|120.3|120.22|17639
1638270130000|2021-11-30 11:02:10||120.3||120.3||120.3||120.3|0
1638270140000|2021-11-30 11:02:20|120.34|120.22|120.16|120.02|120.34|120.22|120.16|120|6780
1638270150000|2021-11-30 11:02:30|120.14|120|120.24|120.16|120.32|120.16|120.12|119.98|4411
1638270160000|2021-11-30 11:02:40|120.22|120.14|120.16|120.06|120.22|120.14|120.16|120.06|6099
1638270170000|2021-11-30 11:02:50|120.2|120.08|120.22|120.1|120.24|120.1|120.18|120.08|0
1638270180000|2021-11-30 11:03:00|120.18|120.08|120.16|120.06|120.18|120.1|120.1|120.06|5648
1638270190000|2021-11-30 11:03:10|120.14|120.04|120.08|120.02|120.14|120.04|120.08|120.02|969
1638270210000|2021-11-30 11:03:30|120|119.88|119.92|119.78|120|119.88|119.92|119.76|1009
1638270220000|2021-11-30 11:03:40|119.9|119.76|119.88|119.74|119.9|119.8|119.88|119.74|0
1638270230000|2021-11-30 11:03:50||119.76||119.74||119.76||119.74|0
1638270240000|2021-11-30 11:04:00||119.76||119.76||119.76||119.76|0
1638270260000|2021-11-30 11:04:20|119.86|119.72|119.84|119.7|119.86|119.74|119.84|119.68|6008
1638270270000|2021-11-30 11:04:30|119.88|119.72|119.98|119.88|120|119.92|119.88|119.72|25147
1638270280000|2021-11-30 11:04:40|120|119.84|119.88|119.76|120|119.92|119.88|119.74|2118
1638270290000|2021-11-30 11:04:50|||||||||837
1638270300000|2021-11-30 11:05:00|119.86|119.72|119.76|119.64|119.86|119.72|119.66|119.5|4323
1638270310000|2021-11-30 11:05:10|119.78|119.66|119.76|119.68|119.82|119.7|119.74|119.66|8211
1638270320000|2021-11-30 11:05:20|||||||||2321
1638270330000|2021-11-30 11:05:30|119.74|119.7|119.8|119.72|119.8|119.72|119.74|119.7|7406
1638270340000|2021-11-30 11:05:40|119.86|119.74|119.86|119.74|119.88|119.76|119.86|119.74|1570
1638270370000|2021-11-30 11:06:10|119.88|119.76|119.86|119.76|120|119.86|119.86|119.76|37176
1638270380000|2021-11-30 11:06:20|119.84|119.74|119.62|119.54|119.84|119.74|119.6|119.46|35585
1638270390000|2021-11-30 11:06:30|119.64|119.56|119.76|119.58|119.78|119.58|119.64|119.56|643
1638270400000|2021-11-30 11:06:40|119.74||119.74||119.74||119.74||0
1638270410000|2021-11-30 11:06:50|119.72||119.72||119.72||119.72||0
1638270420000|2021-11-30 11:07:00|119.74||119.74||119.74||119.74||0
1638270460000|2021-11-30 11:07:40|119.72|119.62|120|119.88|120|119.88|119.72|119.62|22131
1638270470000|2021-11-30 11:07:50|119.98|119.84|119.92|119.82|119.98|119.84|119.92|119.82|6950
1638270480000|2021-11-30 11:08:00|119.98|119.84|119.92|119.84|120|119.84|119.92|119.84|400
1638270490000|2021-11-30 11:08:10||119.82||119.82||119.82||119.82|185
1638270500000|2021-11-30 11:08:20|119.96|119.84|119.96|119.84|119.98|119.84|119.96|119.84|0
1638270510000|2021-11-30 11:08:30|119.94|119.86|119.96|119.84|119.98|119.88|119.94|119.84|2
1638270520000|2021-11-30 11:08:40|||||||||828
1638270530000|2021-11-30 11:08:50|119.94|119.9|119.94|119.9|119.98|119.9|119.92|119.84|1503
1638270540000|2021-11-30 11:09:00|119.98|119.92|119.96|119.84|119.98|119.92|119.96|119.84|1521
1638270560000|2021-11-30 11:09:20|119.94|119.82|119.9|119.82|119.94|119.82|119.86|119.7|18498
1638270580000|2021-11-30 11:09:40|119.94|119.84|119.96|119.9|119.98|119.9|119.94|119.84|4337
1638270590000|2021-11-30 11:09:50|119.98|119.92|120.08|119.98|120.08|119.98|119.98|119.92|4716
1638270600000|2021-11-30 11:10:00|120.06|119.94|119.92|119.86|120.06|119.94|119.92|119.86|1252
1638270610000|2021-11-30 11:10:10|119.98|119.88|120.02|119.86|120.06|119.92|119.98|119.86|3128
1638270620000|2021-11-30 11:10:20|120|119.88|119.88|119.76|120|119.88|119.86|119.74|8549
1638270630000|2021-11-30 11:10:30|119.86|119.74|119.76|119.68|119.86|119.74|119.74|119.68|18228
1638270640000|2021-11-30 11:10:40|119.82|119.7|119.78|119.7|119.88|119.74|119.78|119.68|11
1638270660000|2021-11-30 11:11:00|119.8||119.82||119.82||119.8||0
1638270670000|2021-11-30 11:11:10|119.8|119.68|119.76|119.64|119.8|119.7|119.76|119.64|10481
1638270680000|2021-11-30 11:11:20||119.68||119.68||119.68||119.68|0
1638270690000|2021-11-30 11:11:30|119.78|119.7|119.84|119.78|119.9|119.78|119.78|119.68|1869
1638270700000|2021-11-30 11:11:40|119.88||119.86||119.88||119.86||0
1638270710000|2021-11-30 11:11:50|119.88|119.8|120.02|119.92|120.02|119.92|119.88|119.8|2063
1638270720000|2021-11-30 11:12:00|120.04|119.88|119.92|119.86|120.06|119.88|119.92|119.8|0
1638270740000|2021-11-30 11:12:20|119.9|119.82|119.88|119.78|119.9|119.82|119.88|119.78|11
1638270750000|2021-11-30 11:12:30|119.9|119.8|120|119.88|120.02|119.88|119.88|119.78|11
1638270760000|2021-11-30 11:12:40|119.98|119.86|119.92|119.82|119.98|119.88|119.92|119.78|100
1638270770000|2021-11-30 11:12:50|||||||||1576
1638270780000|2021-11-30 11:13:00|119.94|119.84|120.04|119.94|120.04|119.94|119.92|119.82|157
1638270790000|2021-11-30 11:13:10|120.02|119.92|120.02|119.94|120.02|119.94|120.02|119.92|0
1638270800000|2021-11-30 11:13:20|120|119.92|119.96|119.88|120|119.94|119.94|119.84|25177
1638270820000|2021-11-30 11:13:40|119.94|119.84|119.94|119.88|119.94|119.88|119.94|119.84|1964
1638270830000|2021-11-30 11:13:50|||||||||489
1638270840000|2021-11-30 11:14:00|119.92|119.84|119.94|119.88|119.94|119.88|119.88|119.8|8828
1638270850000|2021-11-30 11:14:10|119.92|119.84|119.9|119.82|119.92|119.84|119.88|119.8|700
1638270860000|2021-11-30 11:14:20|||||||||16679
1638270870000|2021-11-30 11:14:30|119.92|119.92|119.82|119.74|119.94|119.92|119.78|119.66|41288
1638270880000|2021-11-30 11:14:40|119.84|119.76|119.82|119.7|119.88|119.78|119.8|119.68|704
1638270890000|2021-11-30 11:14:50|119.8|119.68|119.9|119.82|119.9|119.82|119.76|119.64|14627
1638270900000|2021-11-30 11:15:00|119.88|119.78|119.92|119.82|119.92|119.86|119.84|119.74|38416
1638270920000|2021-11-30 11:15:20|119.9|119.8|119.92|119.82|119.92|119.82|119.9|119.8|0
1638270930000|2021-11-30 11:15:30||119.84||119.84||119.84||119.84|0
1638270940000|2021-11-30 11:15:40|119.94|119.86|120.04|119.96|120.04|119.96|119.94|119.86|8955
1638270950000|2021-11-30 11:15:50|120.02|119.94|119.98|119.92|120.04|119.94|119.98|119.84|2239
1638270960000|2021-11-30 11:16:00|119.96|119.88|119.9|119.8|119.96|119.88|119.9|119.8|5
1638270970000|2021-11-30 11:16:10|119.92|119.82|119.92|119.82|119.92|119.82|119.9|119.8|0
1638270980000|2021-11-30 11:16:20|119.9|119.8|119.96|119.86|119.96|119.86|119.9|119.8|6876
1638270990000|2021-11-30 11:16:30||119.88||119.88||119.9||119.86|0
1638271010000|2021-11-30 11:16:50|||||||||1250
1638271040000|2021-11-30 11:17:20|120|119.9|120.04|119.92|120.04|119.92|120|119.9|29958
1638271050000|2021-11-30 11:17:30|120.02|119.94|120.1|120|120.1|120|120.02|119.94|6381
1638271060000|2021-11-30 11:17:40|120.08|119.96|120|119.88|120.08|120|119.92|119.8|24828
1638271070000|2021-11-30 11:17:50|119.98|119.9|120.02|119.9|120.04|119.92|119.98|119.88|0
1638271080000|2021-11-30 11:18:00|120|119.88|119.98|119.88|120|119.88|119.98|119.88|4179
1638271090000|2021-11-30 11:18:10|||||||||750
1638271100000|2021-11-30 11:18:20|119.96|119.86|119.96|119.84|119.98|119.86|119.9|119.8|4309
1638271110000|2021-11-30 11:18:30||119.86||119.86||119.86||119.86|0
1638271140000|2021-11-30 11:19:00|119.98|119.88|119.92|119.8|119.98|119.88|119.92|119.8|41451
1638271150000|2021-11-30 11:19:10|119.9|119.78|119.86|119.8|119.96|119.84|119.86|119.76|7957
1638271180000|2021-11-30 11:19:40|119.9|119.82|119.96|119.86|119.96|119.86|119.9|119.82|21309
1638271190000|2021-11-30 11:19:50|119.94|119.82|119.94|119.84|119.94|119.84|119.94|119.82|0
1638271200000|2021-11-30 11:20:00|119.92|119.82|119.9|119.8|119.94|119.82|119.9|119.8|5522
1638271210000|2021-11-30 11:20:10|119.92|119.82|119.94|119.84|119.98|119.88|119.92|119.82|0
1638271230000|2021-11-30 11:20:30|119.92|119.82|119.92|119.86|119.96|119.86|119.88|119.82|9486
1638271240000|2021-11-30 11:20:40|119.94|119.84|119.96|119.86|119.96|119.86|119.94|119.84|2
1638271250000|2021-11-30 11:20:50|119.94|119.84|120.84|120.66|121.54|121.12|119.82|119.8|1459516
1638271260000|2021-11-30 11:21:00|120.82|120.68|120.74|120.58|120.82|120.68|120.74|120.58|7400
1638271270000|2021-11-30 11:21:10||120.68||120.58||120.68||120.58|2959
1638271280000|2021-11-30 11:21:20|120.72|120.66|120.56|120.4|120.72|120.66|120.56|120.38|30636
1638271290000|2021-11-30 11:21:30|120.58|120.44|120.7|120.54|120.72|120.54|120.58|120.44|26497
1638271310000|2021-11-30 11:21:50|120.74|120.56|120.64|120.54|120.86|120.68|120.64|120.54|59383
1638271320000|2021-11-30 11:22:00|120.62|120.56|120.6|120.48|120.66|120.58|120.6|120.42|3512
1638271330000|2021-11-30 11:22:10|120.62|120.44|120.74|120.62|120.76|120.62|120.62|120.44|15304
1638271340000|2021-11-30 11:22:20|120.76|120.64|120.86|120.7|120.88|120.7|120.74|120.64|770
1638271360000|2021-11-30 11:22:40||120.72||120.78||120.8||120.72|3
1638271370000|2021-11-30 11:22:50|120.9|120.8|120.94|120.84|121.06|120.9|120.9|120.8|12738
1638271380000|2021-11-30 11:23:00|120.9|120.82|120.86|120.72|120.9|120.82|120.84|120.7|62950
1638271390000|2021-11-30 11:23:10|120.84|120.78|120.92|120.82|120.98|120.84|120.82|120.7|4827
1638271400000|2021-11-30 11:23:20|120.9|120.8|120.96|120.82|120.96|120.82|120.9|120.8|0
1638271410000|2021-11-30 11:23:30|||||||||1642
1638271420000|2021-11-30 11:23:40|120.94|120.8|120.9|120.84|120.94|120.84|120.88|120.76|5778
1638271430000|2021-11-30 11:23:50|120.92||120.9||120.92||120.9||33259
1638271440000|2021-11-30 11:24:00|120.88|120.78|120.86|120.78|120.88|120.78|120.86|120.78|67
1638271450000|2021-11-30 11:24:10|120.84|120.76|120.46|120.36|120.84|120.76|120.32|120.2|613258
1638271460000|2021-11-30 11:24:20|120.48|120.38|120.58|120.48|120.6|120.48|120.48|120.38|9757
1638271470000|2021-11-30 11:24:30|120.6|120.46|120.56|120.46|120.6|120.46|120.56|120.46|3445
1638271480000|2021-11-30 11:24:40|120.58|120.48|120.56|120.46|120.58|120.5|120.56|120.46|2436
1638271490000|2021-11-30 11:24:50|120.58|120.48|120.74|120.58|120.76|120.62|120.58|120.48|6903
1638271500000|2021-11-30 11:25:00|120.7|120.56|120.6|120.48|120.7|120.56|120.6|120.48|5407
1638271520000|2021-11-30 11:25:20|120.58|120.44|120.56|120.44|120.6|120.48|120.52|120.38|25539
1638271530000|2021-11-30 11:25:30|120.58|120.46|120.6|120.52|120.62|120.54|120.58|120.46|87
1638271540000|2021-11-30 11:25:40|120.62|120.5|120.56|120.46|120.62|120.5|120.56|120.46|23226
1638271560000|2021-11-30 11:26:00|120.58|120.48|120.66|120.54|120.72|120.6|120.58|120.48|7018
1638271570000|2021-11-30 11:26:10||120.52||120.52||120.52||120.5|2394
1638271580000|2021-11-30 11:26:20|120.68|120.54|120.72|120.6|120.72|120.6|120.68|120.54|132
1638271590000|2021-11-30 11:26:30|120.7|120.56|120.72|120.62|120.72|120.62|120.7|120.56|0
1638271600000|2021-11-30 11:26:40|120.7|120.64|120.7|120.64|120.7|120.64|120.7|120.64|0
1638271620000|2021-11-30 11:27:00|120.68|120.58|120.66|120.6|120.68|120.6|120.64|120.58|8107
1638271630000|2021-11-30 11:27:10|120.72|120.62|120.72|120.66|120.72|120.68|120.72|120.62|3573
1638271640000|2021-11-30 11:27:20||120.68||120.68||120.68||120.68|500
1638271650000|2021-11-30 11:27:30|120.76|120.66|120.74|120.6|120.76|120.68|120.74|120.6|13308
1638271660000|2021-11-30 11:27:40|120.72|120.62|120.66|120.58|120.72|120.64|120.66|120.58|0
1638271670000|2021-11-30 11:27:50|120.64|120.54|120.56|120.46|120.64|120.54|120.56|120.46|2385
1638271680000|2021-11-30 11:28:00|120.54|120.44|120.6|120.48|120.66|120.54|120.52|120.44|14132
1638271690000|2021-11-30 11:28:10|120.58||120.58||120.6||120.58||0
1638271700000|2021-11-30 11:28:20|120.56|120.46|120.54|120.44|120.6|120.46|120.54|120.44|2580
1638271710000|2021-11-30 11:28:30|||||||||2000
1638271730000|2021-11-30 11:28:50|120.56|120.46|120.66|120.54|120.66|120.54|120.56|120.46|8485
1638271740000|2021-11-30 11:29:00|120.64|120.52|120.64|120.54|120.66|120.54|120.56|120.44|0
1638271750000|2021-11-30 11:29:10|120.66|120.56|120.66|120.56|120.66|120.56|120.66|120.56|0
1638271770000|2021-11-30 11:29:30|120.7|120.58|120.76|120.64|120.76|120.64|120.7|120.58|2157
1638271780000|2021-11-30 11:29:40|||||||||895
1638271800000|2021-11-30 11:30:00|120.78|120.66|120.86|120.76|120.88|120.78|120.78|120.66|58130
1638271810000|2021-11-30 11:30:10||120.78||120.76||120.78||120.76|271
1638271820000|2021-11-30 11:30:20|120.88|120.78|120.86|120.76|120.88|120.78|120.86|120.76|4106
1638271830000|2021-11-30 11:30:30|120.88|120.78|120.88|120.78|120.88|120.78|120.88|120.76|0
1638271840000|2021-11-30 11:30:40|120.86||120.86||120.88||120.86||0
1638271850000|2021-11-30 11:30:50|||||||||2068
1638271870000|2021-11-30 11:31:10|120.84|120.8|120.98|120.84|121|120.84|120.84|120.8|2438
1638271880000|2021-11-30 11:31:20|120.96||120.96||120.98||120.96||1851
1638271890000|2021-11-30 11:31:30|||||||||4133
1638271900000|2021-11-30 11:31:40|120.94||120.94||120.96||120.94||6
1638271910000|2021-11-30 11:31:50|120.96|120.86|120.96|120.88|120.96|120.88|120.96|120.86|10
1638271920000|2021-11-30 11:32:00|121|120.9|121.06|120.94|121.16|121.04|121|120.9|10754
1638271930000|2021-11-30 11:32:10|121.04|120.92|120.98|120.86|121.04|120.92|120.98|120.86|2214
1638271940000|2021-11-30 11:32:20|||||||||500
1638271950000|2021-11-30 11:32:30|121|120.88|121|120.88|121.04|120.9|120.98|120.88|2418
1638271960000|2021-11-30 11:32:40|120.98|120.86|120.94|120.86|120.98|120.86|120.94|120.8|6921
1638271970000|2021-11-30 11:32:50|120.92|120.8|120.9|120.78|120.92|120.8|120.9|120.78|71
1638271980000|2021-11-30 11:33:00||120.8||120.78||120.8||120.78|1000
1638271990000|2021-11-30 11:33:10|120.88|120.8|120.86|120.76|120.88|120.84|120.86|120.76|165
1638272000000|2021-11-30 11:33:20|120.88|120.78|120.88|120.76|120.9|120.78|120.88|120.76|0
1638272010000|2021-11-30 11:33:30|120.86|120.78|120.86|120.78|120.86|120.78|120.86|120.78|0
1638272020000|2021-11-30 11:33:40|120.84||120.86||120.86||120.84||7771
1638272040000|2021-11-30 11:34:00|120.84|120.76|120.78|120.7|120.84|120.78|120.78|120.7|6562
1638272050000|2021-11-30 11:34:10|120.8|120.72|120.86|120.74|120.9|120.78|120.78|120.72|21967
1638272060000|2021-11-30 11:34:20|120.9|120.76|120.94|120.84|120.98|120.88|120.9|120.76|382
1638272070000|2021-11-30 11:34:30|120.92|120.82|120.9|120.84|120.92|120.84|120.9|120.82|2351
1638272080000|2021-11-30 11:34:40||120.82||120.82||120.82||120.82|0
1638272090000|2021-11-30 11:34:50||120.84||120.84||120.84||120.84|0
1638272100000|2021-11-30 11:35:00|||||||||190
1638272110000|2021-11-30 11:35:10|120.94|120.86|120.96|120.86|120.96|120.86|120.94|120.86|15924
1638272120000|2021-11-30 11:35:20|||||||||1639
1638272130000|2021-11-30 11:35:30|||||||||2254
1638272140000|2021-11-30 11:35:40|120.98|120.88|121.02|120.94|121.04|120.94|120.98|120.88|0
1638272150000|2021-11-30 11:35:50|121.04|120.9|120.96|120.86|121.04|120.9|120.96|120.86|1192
1638272170000|2021-11-30 11:36:10|120.94|120.84|120.92|120.84|120.94|120.84|120.92|120.8|806
1638272190000|2021-11-30 11:36:30|120.88|120.8|120.88|120.8|120.88|120.84|120.88|120.8|7274
1638272200000|2021-11-30 11:36:40|120.94|120.82|120.94|120.84|120.94|120.86|120.92|120.82|1502
1638272210000|2021-11-30 11:36:50|120.92|120.8|120.92|120.84|120.92|120.84|120.92|120.8|0
1638272220000|2021-11-30 11:37:00|120.94|120.92|121.08|121|121.1|121|120.94|120.84|73578
1638272230000|2021-11-30 11:37:10|121.06|120.94|121.04|120.92|121.06|120.94|121.04|120.9|1847
1638272240000|2021-11-30 11:37:20|121.02|120.9|121.04|120.92|121.06|121.04|120.98|120.88|144031
1638272250000|2021-11-30 11:37:30|121.02|120.88|121|120.88|121.02|120.9|120.96|120.88|2241
1638272260000|2021-11-30 11:37:40|120.98|120.86|120.92|120.84|120.98|120.86|120.92|120.84|3065
1638272270000|2021-11-30 11:37:50|120.94||120.9||120.94||120.9||34
1638272280000|2021-11-30 11:38:00||120.8||120.8||120.8||120.8|0
1638272290000|2021-11-30 11:38:10||120.86||120.86||120.86||120.86|601
1638272300000|2021-11-30 11:38:20|120.94|120.88|120.94|120.86|120.96|120.88|120.9|120.84|2825
1638272310000|2021-11-30 11:38:30|120.96||120.96||120.96||120.96||18121
1638272320000|2021-11-30 11:38:40|120.98||120.96||120.98||120.96||20000
1638272350000|2021-11-30 11:39:10|120.98|120.88|121.6|121.5|121.76|121.7|120.98|120.88|559869
1638272360000|2021-11-30 11:39:20|121.56|121.48|121.48|121.36|121.56|121.48|121.48|121.26|27131
1638272370000|2021-11-30 11:39:30|121.5|121.34|121.52|121.36|121.52|121.36|121.5|121.34|0
1638272380000|2021-11-30 11:39:40|121.48|121.38|121.48|121.4|121.48|121.4|121.48|121.38|0
1638272390000|2021-11-30 11:39:50|121.46|121.36|121.46|121.38|121.46|121.38|121.46|121.36|59
1638272400000|2021-11-30 11:40:00|121.48|121.36|121.6|121.48|121.66|121.48|121.48|121.36|18127
1638272410000|2021-11-30 11:40:10|121.58|121.44|121.54|121.42|121.58|121.44|121.5|121.4|2718
1638272420000|2021-11-30 11:40:20|121.52|121.44|121.52|121.42|121.52|121.44|121.52|121.42|0
1638272430000|2021-11-30 11:40:30|121.54|121.44|121.62|121.48|121.7|121.48|121.54|121.44|18336
1638272440000|2021-11-30 11:40:40|121.6||121.6||121.6||121.6||3269
1638272460000|2021-11-30 11:41:00|121.58|121.5|121.46|121.34|121.58|121.5|121.46|121.34|33193
1638272470000|2021-11-30 11:41:10||121.36||121.36||121.36||121.36|0
1638272480000|2021-11-30 11:41:20|121.44||121.44||121.44||121.44||819
1638272490000|2021-11-30 11:41:30|121.46||121.44||121.46||121.44||0
1638272500000|2021-11-30 11:41:40|121.46|121.38|121.56|121.48|121.7|121.56|121.46|121.38|41073
1638272510000|2021-11-30 11:41:50|121.58|121.5|121.54|121.42|121.66|121.52|121.54|121.4|1491
1638272520000|2021-11-30 11:42:00|121.56|121.4|121.54|121.4|121.58|121.4|121.54|121.4|6141
1638272530000|2021-11-30 11:42:10|121.56|121.42|121.56|121.42|121.56|121.42|121.56|121.42|0
1638272550000|2021-11-30 11:42:30|121.54||121.56||121.56||121.54||33910
1638272560000|2021-11-30 11:42:40|121.54|121.44|121.64|121.5|121.68|121.5|121.54|121.44|24403
1638272580000|2021-11-30 11:43:00|||||||||3084
1638272590000|2021-11-30 11:43:10|121.62||121.62||121.62||121.62||2114
1638272610000|2021-11-30 11:43:30|121.6|121.46|121.54|121.42|121.6|121.46|121.54|121.4|6339
1638272620000|2021-11-30 11:43:40|||||||||2576
1638272630000|2021-11-30 11:43:50|121.52|121.4|121.5|121.44|121.52|121.44|121.5|121.34|0
1638272640000|2021-11-30 11:44:00|121.52|121.34|121.56|121.48|121.56|121.48|121.52|121.34|8599
1638272660000|2021-11-30 11:44:20|121.58|121.5|121.62|121.52|121.62|121.52|121.58|121.5|467
1638272670000|2021-11-30 11:44:30|121.6|121.46|121.52|121.4|121.6|121.46|121.52|121.38|5411
1638272680000|2021-11-30 11:44:40|121.54|121.42|121.62|121.54|121.62|121.54|121.54|121.42|5878
1638272700000|2021-11-30 11:45:00|121.6|121.5|121.62|121.48|121.62|121.5|121.58|121.42|2633
1638272710000|2021-11-30 11:45:10|121.6|121.46|121.54|121.44|121.6|121.46|121.52|121.42|0
1638272720000|2021-11-30 11:45:20|121.56|121.46|121.6|121.48|121.62|121.48|121.56|121.46|0
1638272740000|2021-11-30 11:45:40|||||||||13756
1638272780000|2021-11-30 11:46:20|||||||||55
1638272790000|2021-11-30 11:46:30|121.58|121.46|121.52|121.44|121.58|121.46|121.52|121.38|14562
1638272800000|2021-11-30 11:46:40|121.54|121.46|121.66|121.56|121.66|121.56|121.54|121.46|8745
1638272810000|2021-11-30 11:46:50|121.64||121.66||121.66||121.64||1401
1638272820000|2021-11-30 11:47:00|121.64||121.64||121.64||121.64||4329
1638272830000|2021-11-30 11:47:10|121.62|121.52|121.58|121.52|121.62|121.56|121.56|121.5|6297
1638272840000|2021-11-30 11:47:20|121.56|121.5|121.54|121.44|121.56|121.52|121.54|121.44|14824
1638272850000|2021-11-30 11:47:30|121.56|121.46|121.54|121.46|121.56|121.46|121.54|121.46|0
1638272890000|2021-11-30 11:48:10|||||||||19807
1638272900000|2021-11-30 11:48:20|121.52||121.52||121.52||121.52||6
1638272910000|2021-11-30 11:48:30|121.5|121.4|121.58|121.48|121.58|121.48|121.5|121.38|11669
1638272920000|2021-11-30 11:48:40|121.56||121.56||121.56||121.56||0
1638272930000|2021-11-30 11:48:50|121.58||121.58||121.58||121.58||0
1638272940000|2021-11-30 11:49:00|121.56||121.56||121.56||121.56||0
1638272950000|2021-11-30 11:49:10|121.54|121.46|121.52|121.42|121.54|121.48|121.44|121.32|26435
1638272960000|2021-11-30 11:49:20|121.5|121.4|121.5|121.4|121.5|121.4|121.5|121.4|0
1638272970000|2021-11-30 11:49:30||121.42||121.42||121.42||121.42|1000
1638272980000|2021-11-30 11:49:40|121.48|121.4|121.48|121.36|121.48|121.42|121.44|121.32|9471
1638272990000|2021-11-30 11:49:50|121.46|121.38|121.42|121.38|121.46|121.38|121.42|121.38|1500
1638273000000|2021-11-30 11:50:00|121.44||121.44||121.46||121.44||2636
1638273030000|2021-11-30 11:50:30||121.4||121.38||121.4||121.38|6417
1638273040000|2021-11-30 11:50:40|121.42||121.44||121.44||121.42||9042
1638273050000|2021-11-30 11:50:50|121.42||121.4||121.42||121.4||0
1638273060000|2021-11-30 11:51:00|121.42||121.42||121.42||121.4||6307
1638273070000|2021-11-30 11:51:10|121.44|121.4|121.44|121.4|121.44|121.4|121.42|121.38|20010
1638273080000|2021-11-30 11:51:20|121.42|121.38|121.42|121.38|121.42|121.38|121.42|121.38|404
1638273100000|2021-11-30 11:51:40|121.4||121.44||121.44||121.4||5458
1638273110000|2021-11-30 11:51:50|121.42||121.42||121.42||121.42||0
1638273120000|2021-11-30 11:52:00|121.44|121.4|121.48|121.4|121.5|121.44|121.44|121.4|2512
1638273130000|2021-11-30 11:52:10|121.5||121.5||121.5||121.5||0
1638273140000|2021-11-30 11:52:20||121.42||121.4||121.42||121.4|38
1638273150000|2021-11-30 11:52:30|121.52|121.42|121.58|121.5|121.58|121.5|121.52|121.42|4062
1638273160000|2021-11-30 11:52:40|121.56||121.56||121.56||121.56||0
1638273170000|2021-11-30 11:52:50|||||||||2281
1638273180000|2021-11-30 11:53:00|121.58|121.52|121.66|121.56|121.76|121.62|121.58|121.52|6179
1638273190000|2021-11-30 11:53:10|121.64|121.54|121.62|121.52|121.68|121.56|121.62|121.5|1750
1638273200000|2021-11-30 11:53:20|121.6|121.5|121.58|121.5|121.6|121.5|121.58|121.5|1019
1638273230000|2021-11-30 11:53:50|||||||||16447
1638273240000|2021-11-30 11:54:00|||||||||43115
1638273260000|2021-11-30 11:54:20|121.56|121.46|121.54|121.5|121.56|121.5|121.54|121.4|159
1638273280000|2021-11-30 11:54:40|121.56|121.52|121.58|121.5|121.58|121.52|121.56|121.5|0
1638273290000|2021-11-30 11:54:50|121.56|121.48|121.7|121.58|121.72|121.58|121.56|121.44|11491
1638273310000|2021-11-30 11:55:10|121.66|121.6|121.74|121.68|121.76|121.68|121.66|121.6|0
1638273320000|2021-11-30 11:55:20|121.76|121.64|121.8|121.74|121.82|121.74|121.66|121.56|8724
1638273330000|2021-11-30 11:55:30|121.84|121.68|121.72|121.62|121.84|121.68|121.62|121.56|36837
1638273340000|2021-11-30 11:55:40|121.74|121.64|121.72|121.62|121.76|121.64|121.7|121.58|2000
1638273360000|2021-11-30 11:56:00||121.64||121.62||121.64||121.62|15177
1638273370000|2021-11-30 11:56:10|121.7|121.64|121.74|121.64|121.74|121.64|121.7|121.64|0
1638273380000|2021-11-30 11:56:20|121.72|121.62|121.84|121.72|121.84|121.72|121.7|121.62|16306
1638273390000|2021-11-30 11:56:30|121.86|121.76|121.8|121.72|121.9|121.78|121.8|121.72|609
1638273400000|2021-11-30 11:56:40|121.78||121.78||121.78||121.78||0
1638273410000|2021-11-30 11:56:50|121.76|121.7|121.8|121.72|121.8|121.72|121.72|121.68|9263
1638273420000|2021-11-30 11:57:00|121.78|121.7|121.88|121.84|121.92|121.88|121.78|121.7|17649
1638273430000|2021-11-30 11:57:10|121.86|121.86|121.84|121.8|121.86|121.86|121.84|121.74|17898
1638273440000|2021-11-30 11:57:20|121.86|121.78|121.96|121.82|121.98|121.82|121.86|121.78|660
1638273450000|2021-11-30 11:57:30|121.98|121.84|121.98|121.86|121.98|121.86|121.98|121.84|3112
1638273460000|2021-11-30 11:57:40|121.96|121.82|121.92|121.8|121.98|121.86|121.92|121.8|13357
1638273470000|2021-11-30 11:57:50|||||||||12945
1638273480000|2021-11-30 11:58:00||121.82||121.8||121.82||121.8|210
1638273490000|2021-11-30 11:58:10|121.94|121.82|122.06|121.98|122.1|121.98|121.94|121.82|27508
1638273500000|2021-11-30 11:58:20|122.04|121.96|122.02|121.96|122.04|121.98|122.02|121.92|25176
1638273510000|2021-11-30 11:58:30|122.04|121.92|121.98|121.86|122.04|121.92|121.98|121.82|11807
1638273520000|2021-11-30 11:58:40|122|121.88|122|121.9|122.02|121.9|122|121.88|0
1638273530000|2021-11-30 11:58:50|121.98|121.88|121.96|121.88|121.98|121.9|121.92|121.78|19732
1638273540000|2021-11-30 11:59:00|||||||||39
1638273550000|2021-11-30 11:59:10|121.94|121.86|121.92|121.84|121.94|121.88|121.92|121.8|14335
1638273560000|2021-11-30 11:59:20|121.9|121.82|121.86|121.82|121.9|121.84|121.86|121.8|21655
1638273570000|2021-11-30 11:59:30|121.92|121.8|121.92|121.82|121.92|121.82|121.92|121.8|277
1638273600000|2021-11-30 12:00:00|121.9|121.8|121.92|121.84|121.92|121.84|121.9|121.8|1148
1638273610000|2021-11-30 12:00:10|121.94|121.86|122.12|122.02|122.12|122.04|121.94|121.86|28303
1638273620000|2021-11-30 12:00:20|122.1|122|122.1|122.02|122.1|122.02|122.06|122|3957
1638273630000|2021-11-30 12:00:30|122.08|122|122.08|122|122.12|122|122.08|122|31368
1638273640000|2021-11-30 12:00:40|||||||||1500
1638273650000|2021-11-30 12:00:50|||||||||7619
1638273660000|2021-11-30 12:01:00||122.02||122||122.02||122|300
1638273670000|2021-11-30 12:01:10|||||||||2395
1638273680000|2021-11-30 12:01:20||122.02||122.02||122.02||122.02|1130
1638273690000|2021-11-30 12:01:30|122.06|122|122.18|122.08|122.18|122.08|122.06|121.98|13400
1638273700000|2021-11-30 12:01:40|122.16|122.04|122.12|122.04|122.16|122.04|122.12|122.04|0
1638273720000|2021-11-30 12:02:00|122.14|122.06|122.22|122.14|122.22|122.14|122.14|122.04|11099
1638273730000|2021-11-30 12:02:10|122.2||122.2||122.2||122.2||0
1638273750000|2021-11-30 12:02:30|122.18|122.1|122.18|122.08|122.2|122.1|122.16|122.06|3119
1638273760000|2021-11-30 12:02:40|122.2|122.1|122.2|122.12|122.24|122.16|122.2|122.1|10645
1638273770000|2021-11-30 12:02:50|122.26|122.14|122.22|122.16|122.3|122.16|122.22|122.1|5076
1638273780000|2021-11-30 12:03:00|122.2|122.1|122.22|122.08|122.24|122.1|122.12|122.06|2743
1638273790000|2021-11-30 12:03:10|122.24|122.1|122.24|122.12|122.24|122.12|122.24|122.1|0
1638273810000|2021-11-30 12:03:30|122.22||122.2||122.22||122.2||0
1638273820000|2021-11-30 12:03:40|122.18||122.2||122.2||122.18||0
1638273830000|2021-11-30 12:03:50|122.18||122.18||122.18||122.18||32557
1638273840000|2021-11-30 12:04:00|122.2|122.1|122.18|122.1|122.2|122.1|122.14|122.06|2818
1638273850000|2021-11-30 12:04:10|122.2|122.2|122.24|122.14|122.28|122.2|122.18|122.1|27652
1638273860000|2021-11-30 12:04:20|122.28||122.24||122.28||122.24||44
1638273870000|2021-11-30 12:04:30|122.26||122.26||122.28||122.24||12
1638273880000|2021-11-30 12:04:40|122.24||122.24||122.26||122.24||1804
1638273890000|2021-11-30 12:04:50|122.26|122.16|122.3|122.18|122.3|122.18|122.26|122.16|5
1638273900000|2021-11-30 12:05:00|122.28|122.2|122.34|122.22|122.34|122.22|122.28|122.2|20485
1638273910000|2021-11-30 12:05:10|122.32|122.18|122.32|122.2|122.32|122.2|122.3|122.18|0
1638273920000|2021-11-30 12:05:20|122.34|122.22|122.36|122.24|122.38|122.24|122.34|122.22|10500
1638273930000|2021-11-30 12:05:30|122.34|122.2|122.28|122.18|122.34|122.2|122.28|122.18|678
1638273940000|2021-11-30 12:05:40|122.3|122.2|122.26|122.18|122.34|122.2|122.26|122.18|1500
1638273950000|2021-11-30 12:05:50|122.18|122.14|122.18|122.06|122.26|122.14|122.16|122.06|6736
1638273960000|2021-11-30 12:06:00|122.14|122.08|122.12|122.06|122.14|122.08|122.12|122.06|0
1638273970000|2021-11-30 12:06:10|122.1|122.04|122.08|122|122.12|122.06|122.04|121.96|40128
1638273990000|2021-11-30 12:06:30|122.1||122.06||122.1||122.06||28
1638274010000|2021-11-30 12:06:50|122.04|121.96|122.12|122.02|122.12|122.02|122.04|121.94|20978
1638274020000|2021-11-30 12:07:00|122.1|122|122.1|122|122.1|122|122.1|122|0
1638274060000|2021-11-30 12:07:40|122.12|122.02|122.28|122.16|122.3|122.16|122.12|122.02|7601
1638274070000|2021-11-30 12:07:50|122.26|122.12|122.22|122.16|122.28|122.16|122.22|122.12|0
1638274080000|2021-11-30 12:08:00|122.24|122.12|122.1|122|122.24|122.12|122.1|122|2824
1638274090000|2021-11-30 12:08:10|||||||||1740
1638274100000|2021-11-30 12:08:20|122.14|122.02|122.12|122.02|122.14|122.02|122.12|122.02|0
1638274110000|2021-11-30 12:08:30|122.1||122.1||122.1||122.1||655
1638274120000|2021-11-30 12:08:40|122.08|122|122.08|122|122.08|122.02|122.08|121.94|4311
1638274140000|2021-11-30 12:09:00|122.1|122.1|122.06|122|122.12|122.1|122.06|121.94|15349
1638274150000|2021-11-30 12:09:10|122.08|121.96|122.06|122|122.08|122|122.06|121.94|2557
1638274160000|2021-11-30 12:09:20|122.04|122.02|122.12|122.06|122.16|122.06|122.04|122|1997
1638274180000|2021-11-30 12:09:40|122.18|122.08|122.16|122.1|122.2|122.1|122.16|122.08|709
1638274190000|2021-11-30 12:09:50|122.2|122.12|122.22|122.14|122.26|122.14|122.2|122.1|2000
1638274210000|2021-11-30 12:10:10|122.2|122.1|122.2|122.1|122.2|122.1|122.2|122.1|850
1638274230000|2021-11-30 12:10:30||122.14||122.14||122.14||122.14|0
1638274240000|2021-11-30 12:10:40|122.22|122.1|122.22|122.12|122.22|122.12|122.22|122.1|1795
1638274250000|2021-11-30 12:10:50|122.2|122.1|122.2|122.12|122.2|122.12|122.2|122.1|1500
1638274270000|2021-11-30 12:11:10|122.18|122.1|122.2|122.1|122.2|122.12|122.18|122.1|0
1638274280000|2021-11-30 12:11:20|122.18|122.12|122.16|122.1|122.18|122.12|122.16|122.1|19
1638274290000|2021-11-30 12:11:30|122.14|122.08|122.12|122.04|122.16|122.1|122.1|122|6332
1638274300000|2021-11-30 12:11:40|122.1||122.08||122.1||122.08||11502
1638274310000|2021-11-30 12:11:50|122.1|122|122.2|122.1|122.22|122.12|122.1|122|8593
1638274320000|2021-11-30 12:12:00|122.22|122.12|122.22|122.12|122.22|122.12|122.2|122.12|3236
1638274330000|2021-11-30 12:12:10|122.24|122.16|122.24|122.14|122.26|122.18|122.24|122.12|2520
1638274340000|2021-11-30 12:12:20|122.18|122.1|122.16|122.06|122.18|122.1|122.14|122.04|1153
1638274350000|2021-11-30 12:12:30||122.08||122.08||122.08||122.08|0
1638274370000|2021-11-30 12:12:50||122.1||122.08||122.1||122.08|115
1638274380000|2021-11-30 12:13:00||122.1||122.1||122.1||122.1|0
1638274390000|2021-11-30 12:13:10|122.14|122.08|122.08|122.02|122.16|122.08|122.06|122.02|10608
1638274410000|2021-11-30 12:13:30|122.06|122|122.16|122.06|122.16|122.06|122.06|121.94|7969
1638274430000|2021-11-30 12:13:50||122.08||122.1||122.1||122.06|65932
1638274440000|2021-11-30 12:14:00|122.2|122.12|122.24|122.14|122.28|122.16|122.2|122.12|2385
1638274450000|2021-11-30 12:14:10|122.26||122.24||122.28||122.24||0
1638274460000|2021-11-30 12:14:20|122.26||122.24||122.26||122.24||100
1638274470000|2021-11-30 12:14:30||122.12||122.16||122.16||122.12|0
1638274480000|2021-11-30 12:14:40|122.28|122.18|122.42|122.32|122.46|122.32|122.28|122.18|18952
1638274490000|2021-11-30 12:14:50|122.4||122.4||122.4||122.4||0
1638274510000|2021-11-30 12:15:10|122.44|122.44|122.48|122.38|122.5|122.44|122.4|122.32|68329
1638274520000|2021-11-30 12:15:20|122.46||122.46||122.46||122.46||0
1638274530000|2021-11-30 12:15:30|122.44|122.34|122.42|122.34|122.44|122.34|122.42|122.34|2408
1638274540000|2021-11-30 12:15:40|122.46|122.36|122.48|122.4|122.48|122.4|122.46|122.36|210
1638274570000|2021-11-30 12:16:10|||||||||81
1638274580000|2021-11-30 12:16:20|122.52|122.42|122.58|122.46|122.58|122.46|122.52|122.42|5522
1638274590000|2021-11-30 12:16:30|122.56||122.56||122.56||122.56||9566
1638274600000|2021-11-30 12:16:40|122.54|122.44|122.5|122.42|122.54|122.44|122.5|122.4|18622
1638274610000|2021-11-30 12:16:50|122.54|122.4|122.48|122.42|122.54|122.42|122.48|122.4|2532
1638274620000|2021-11-30 12:17:00|122.46|122.4|122.4|122.3|122.46|122.4|122.4|122.3|10097
1638274640000|2021-11-30 12:17:20|122.44|122.32|122.48|122.36|122.5|122.36|122.44|122.32|2179
1638274650000|2021-11-30 12:17:30|122.46|122.34|122.46|122.32|122.48|122.34|122.46|122.32|8
1638274660000|2021-11-30 12:17:40||122.34||122.34||122.34||122.34|0
1638274670000|2021-11-30 12:17:50||122.36||122.34||122.36||122.34|0
1638274680000|2021-11-30 12:18:00|||||||||478
1638274690000|2021-11-30 12:18:10|122.44|122.3|122.42|122.32|122.44|122.32|122.4|122.3|3375
1638274710000|2021-11-30 12:18:30|122.4||122.4||122.4||122.4||4
1638274720000|2021-11-30 12:18:40||122.34||122.34||122.34||122.34|0
1638274740000|2021-11-30 12:19:00|122.38|122.32|122.38|122.3|122.4|122.32|122.38|122.3|1806
1638274750000|2021-11-30 12:19:10|122.36|122.26|122.3|122.18|122.36|122.3|122.3|122.18|5419
1638274760000|2021-11-30 12:19:20|122.28||122.26||122.28||122.24||36
1638274780000|2021-11-30 12:19:40|122.24|122.22|122.22|122.12|122.24|122.22|122.2|122.1|6293
1638274790000|2021-11-30 12:19:50|||||||||20869
1638274800000|2021-11-30 12:20:00||122.14||122.12||122.14||122.12|0
1638274820000|2021-11-30 12:20:20|122.2|122.14|122.2|122.14|122.22|122.14|122.2|122.12|0
1638274830000|2021-11-30 12:20:30|122.22|122.12|122.22|122.14|122.22|122.14|122.22|122.12|1296
1638274850000|2021-11-30 12:20:50|122.14|122.12|122.26|122.2|122.3|122.22|122.14|122.1|45823
1638274870000|2021-11-30 12:21:10|||||||||4061
1638274880000|2021-11-30 12:21:20|122.24|122.22|122.34|122.24|122.36|122.26|122.24|122.2|10553
1638274900000|2021-11-30 12:21:40|||||||||327
1638274910000|2021-11-30 12:21:50||122.22||122.2||122.22||122.2|8900
1638274920000|2021-11-30 12:22:00|122.32|122.18|122.18|122.08|122.32|122.2|122.12|122.04|21706
1638274930000|2021-11-30 12:22:10|122.16||122.18||122.18||122.16||0
1638274940000|2021-11-30 12:22:20|122.16||122.16||122.16||122.16||0
1638274950000|2021-11-30 12:22:30|122.18|122.1|122.2|122.1|122.2|122.12|122.16|122.08|8648
1638274960000|2021-11-30 12:22:40|122.18|122.12|122.34|122.26|122.38|122.3|122.1|122.08|190534
1638274990000|2021-11-30 12:23:10|122.32|122.24|122.22|122.16|122.32|122.24|122.22|122.14|32900
1638275000000|2021-11-30 12:23:20|||||||||2078
1638275020000|2021-11-30 12:23:40|||||||||5000
1638275030000|2021-11-30 12:23:50|122.26|122.18|122.3|122.22|122.34|122.22|122.26|122.18|5606
1638275040000|2021-11-30 12:24:00|122.28|122.18|122.28|122.16|122.32|122.18|122.26|122.16|2434
1638275050000|2021-11-30 12:24:10|122.3|122.18|122.34|122.26|122.34|122.26|122.3|122.18|1
1638275060000|2021-11-30 12:24:20|122.4|122.28|122.4|122.3|122.44|122.32|122.4|122.28|2420
1638275070000|2021-11-30 12:24:30|122.38|122.28|122.46|122.36|122.48|122.36|122.38|122.28|591
1638275080000|2021-11-30 12:24:40|122.42|122.34|122.44|122.36|122.48|122.36|122.4|122.26|1080
1638275090000|2021-11-30 12:24:50||122.4||122.4||122.4||122.36|6200
1638275100000|2021-11-30 12:25:00||122.38||122.4||122.4||122.36|0
1638275120000|2021-11-30 12:25:20|122.5|122.42|122.58|122.48|122.6|122.48|122.5|122.42|3414
1638275130000|2021-11-30 12:25:30|122.56|122.46|122.54|122.44|122.6|122.46|122.48|122.4|9429
1638275140000|2021-11-30 12:25:40||122.42||122.42||122.42||122.4|4400
1638275150000|2021-11-30 12:25:50||122.4||122.42||122.42||122.4|0
1638275160000|2021-11-30 12:26:00||122.4||122.4||122.42||122.4|0
1638275170000|2021-11-30 12:26:10||122.42||122.42||122.42||122.42|650
1638275190000|2021-11-30 12:26:30|||||||||2900
1638275220000|2021-11-30 12:27:00|122.52|122.4|122.58|122.48|122.6|122.52|122.5|122.4|7294
1638275230000|2021-11-30 12:27:10|122.56|122.5|122.56|122.52|122.56|122.52|122.56|122.5|0
1638275240000|2021-11-30 12:27:20||122.5||122.5||122.5||122.5|3056
1638275250000|2021-11-30 12:27:30||122.52||122.52||122.52||122.52|47
1638275260000|2021-11-30 12:27:40|122.62|122.48|122.62|122.56|122.66|122.56|122.58|122.46|14309
1638275270000|2021-11-30 12:27:50|122.64|122.52|122.64|122.56|122.64|122.56|122.64|122.5|2859
1638275280000|2021-11-30 12:28:00|122.66||122.64||122.66||122.64||411
1638275290000|2021-11-30 12:28:10|122.6|122.54|122.6|122.56|122.6|122.56|122.6|122.54|4467
1638275300000|2021-11-30 12:28:20|122.58|122.54|122.6|122.5|122.6|122.56|122.54|122.44|12443
1638275310000|2021-11-30 12:28:30|122.58|122.56|122.6|122.56|122.6|122.58|122.58|122.46|10019
1638275320000|2021-11-30 12:28:40|122.62|122.58|122.72|122.62|122.72|122.62|122.62|122.56|6097
1638275330000|2021-11-30 12:28:50|122.68||122.68||122.68||122.68||2000
1638275340000|2021-11-30 12:29:00|122.66|122.58|122.66|122.56|122.66|122.58|122.66|122.56|2616
1638275360000|2021-11-30 12:29:20|||||||||2500
1638275370000|2021-11-30 12:29:30|122.64|122.58|122.6|122.56|122.64|122.58|122.6|122.5|10957
1638275380000|2021-11-30 12:29:40|122.64|122.58|122.66|122.58|122.68|122.58|122.64|122.58|2011
1638275410000|2021-11-30 12:30:10|||||||||5000
1638275420000|2021-11-30 12:30:20|122.68|122.6|122.8|122.72|122.82|122.72|122.68|122.6|3204
1638275450000|2021-11-30 12:30:50|122.76|122.68|122.74|122.68|122.76|122.68|122.74|122.64|13825
1638275470000|2021-11-30 12:31:10|122.76|122.7|122.84|122.74|122.86|122.76|122.76|122.7|17428
1638275490000|2021-11-30 12:31:30|122.82|122.72|122.8|122.74|122.82|122.74|122.8|122.72|4311
1638275500000|2021-11-30 12:31:40|122.78|122.72|122.82|122.74|122.82|122.74|122.76|122.68|16179
1638275510000|2021-11-30 12:31:50|122.84||122.82||122.84||122.82||0
1638275520000|2021-11-30 12:32:00|||||||||1616
1638275530000|2021-11-30 12:32:10|122.8|122.72|122.6|122.48|122.8|122.74|122.6|122.48|132464
1638275540000|2021-11-30 12:32:20|122.58|122.46|122.52|122.38|122.58|122.46|122.48|122.36|5264
1638275550000|2021-11-30 12:32:30|122.54|122.4|122.74|122.66|122.78|122.68|122.52|122.4|29983
1638275560000|2021-11-30 12:32:40|122.72||122.72||122.72||122.72||1000
1638275570000|2021-11-30 12:32:50|122.7|122.6|122.64|122.58|122.7|122.6|122.62|122.48|2898
1638275590000|2021-11-30 12:33:10|122.62|122.56|122.6|122.56|122.62|122.56|122.6|122.56|23914
1638275600000|2021-11-30 12:33:20||122.5||122.48||122.5||122.46|3891
1638275610000|2021-11-30 12:33:30||122.5||122.5||122.5||122.5|0
1638275620000|2021-11-30 12:33:40||122.52||122.5||122.52||122.5|0
1638275630000|2021-11-30 12:33:50|122.58||122.6||122.6||122.58||300
1638275640000|2021-11-30 12:34:00|122.58|122.46|122.56|122.5|122.58|122.5|122.54|122.42|9542
1638275650000|2021-11-30 12:34:10|122.54|122.44|122.54|122.44|122.54|122.5|122.54|122.42|2553
1638275660000|2021-11-30 12:34:20|122.52|122.5|122.56|122.5|122.56|122.5|122.5|122.4|55029
1638275670000|2021-11-30 12:34:30|||||||||3000
1638275690000|2021-11-30 12:34:50|122.58|122.52|122.68|122.58|122.7|122.6|122.58|122.52|9633
1638275730000|2021-11-30 12:35:30||122.6||122.6||122.6||122.6|155
1638275740000|2021-11-30 12:35:40|122.72|122.62|122.76|122.7|122.76|122.7|122.72|122.62|4227
1638275750000|2021-11-30 12:35:50|122.8|122.72|122.88|122.82|122.94|122.82|122.8|122.72|2927
1638275760000|2021-11-30 12:36:00|122.86|122.78|122.86|122.76|122.86|122.78|122.86|122.74|11057
1638275770000|2021-11-30 12:36:10|122.88|122.82|122.86|122.82|122.88|122.82|122.86|122.76|1976
1638275780000|2021-11-30 12:36:20|122.84|122.78|122.84|122.72|122.86|122.78|122.82|122.7|1381
1638275790000|2021-11-30 12:36:30|122.86|122.78|122.96|122.86|123.02|122.88|122.86|122.74|31748
1638275800000|2021-11-30 12:36:40||122.82||122.86||122.86||122.82|0
1638275810000|2021-11-30 12:36:50|122.94|122.82|122.92|122.78|122.94|122.82|122.92|122.78|5715
1638275820000|2021-11-30 12:37:00|122.9|122.8|122.9|122.8|122.94|122.84|122.9|122.78|19
1638275830000|2021-11-30 12:37:10|||||||||1326
1638275860000|2021-11-30 12:37:40|122.92|122.84|122.92|122.8|123.02|122.9|122.92|122.8|17957
1638275870000|2021-11-30 12:37:50||122.82||122.82||122.82||122.82|2162
1638275880000|2021-11-30 12:38:00||122.8||122.82||122.82||122.8|2519
1638275910000|2021-11-30 12:38:30|||||||||3000
1638275920000|2021-11-30 12:38:40|122.9|122.8|122.86|122.78|122.9|122.8|122.86|122.76|13311
1638275930000|2021-11-30 12:38:50|122.84|122.76|122.82|122.76|122.84|122.76|122.82|122.76|2406
1638275940000|2021-11-30 12:39:00|122.8|122.74|122.72|122.62|122.8|122.74|122.62|122.6|42970
1638275950000|2021-11-30 12:39:10|122.7||122.7||122.7||122.7||4047
1638275970000|2021-11-30 12:39:30||122.64||122.64||122.64||122.64|4527
1638275980000|2021-11-30 12:39:40|122.72|122.66|122.78|122.68|122.82|122.72|122.72|122.66|10042
1638275990000|2021-11-30 12:39:50|122.76|122.66|122.72|122.68|122.76|122.68|122.72|122.64|0
1638276000000|2021-11-30 12:40:00|122.74||122.74||122.74||122.72||3311
1638276020000|2021-11-30 12:40:20|122.76|122.7|122.86|122.76|122.86|122.76|122.76|122.68|8371
1638276030000|2021-11-30 12:40:30|122.84|122.78|122.94|122.84|122.98|122.88|122.84|122.78|2756
1638276040000|2021-11-30 12:40:40|122.92|122.82|122.88|122.74|122.92|122.88|122.88|122.74|15026
1638276050000|2021-11-30 12:40:50|||||||||3000
1638276060000|2021-11-30 12:41:00|122.86|122.76|122.84|122.74|122.86|122.78|122.84|122.7|4581
1638276080000|2021-11-30 12:41:20|122.72|122.72|122.72|122.64|122.84|122.72|122.72|122.62|32444
1638276090000|2021-11-30 12:41:30|122.7|122.62|122.7|122.62|122.7|122.62|122.7|122.62|1355
1638276100000|2021-11-30 12:41:40|122.72|122.64|122.76|122.68|122.76|122.72|122.72|122.64|6281
1638276110000|2021-11-30 12:41:50|122.82|122.7|122.84|122.76|122.84|122.76|122.82|122.68|24235
1638276130000|2021-11-30 12:42:10|122.82|122.74|122.82|122.7|122.82|122.76|122.82|122.7|465
1638276140000|2021-11-30 12:42:20|122.84|122.72|122.78|122.7|122.84|122.74|122.78|122.7|25
1638276160000|2021-11-30 12:42:40|122.76|122.68|122.72|122.64|122.76|122.68|122.7|122.62|14928
1638276180000|2021-11-30 12:43:00|122.7|122.62|122.72|122.64|122.72|122.64|122.7|122.58|5222
1638276190000|2021-11-30 12:43:10||122.66||122.66||122.68||122.64|0
1638276200000|2021-11-30 12:43:20|122.76|122.68|122.82|122.7|122.84|122.72|122.76|122.68|611
1638276210000|2021-11-30 12:43:30|122.8|122.68|122.74|122.64|122.8|122.68|122.74|122.64|122
1638276220000|2021-11-30 12:43:40|122.76|122.66|122.8|122.7|122.82|122.72|122.74|122.66|912
1638276240000|2021-11-30 12:44:00|122.78|122.68|122.68|122.58|122.78|122.68|122.68|122.58|27911
1638276250000|2021-11-30 12:44:10||122.6||122.6||122.6||122.6|4919
1638276280000|2021-11-30 12:44:40|||||||||1000
1638276290000|2021-11-30 12:44:50|122.64|122.58|122.62|122.6|122.68|122.6|122.62|122.54|7282
1638276300000|2021-11-30 12:45:00|122.68|122.58|122.64|122.6|122.68|122.6|122.62|122.54|8530
1638276310000|2021-11-30 12:45:10||122.58||122.6||122.6||122.54|2553
1638276320000|2021-11-30 12:45:20|122.66|122.62|122.72|122.62|122.76|122.64|122.66|122.6|3355
1638276330000|2021-11-30 12:45:30|122.76|122.64|122.72|122.64|122.76|122.64|122.72|122.64|0
1638276340000|2021-11-30 12:45:40|122.7|122.62|122.72|122.62|122.72|122.62|122.7|122.62|0
1638276350000|2021-11-30 12:45:50|122.7|122.64|122.66|122.6|122.72|122.64|122.66|122.6|2867
1638276360000|2021-11-30 12:46:00|122.7|122.62|122.68|122.6|122.7|122.62|122.68|122.6|2695
1638276370000|2021-11-30 12:46:10|122.66|122.62|122.66|122.62|122.66|122.62|122.66|122.6|1831
1638276380000|2021-11-30 12:46:20|122.7|122.64|122.72|122.64|122.72|122.64|122.7|122.62|2902
1638276400000|2021-11-30 12:46:40||122.66||122.66||122.66||122.66|18
1638276420000|2021-11-30 12:47:00|122.7|122.64|122.66|122.6|122.7|122.64|122.66|122.6|14509
1638276440000|2021-11-30 12:47:20|122.68|122.62|122.7|122.62|122.72|122.62|122.68|122.62|5793
1638276450000|2021-11-30 12:47:30|122.72|122.64|122.72|122.64|122.72|122.64|122.72|122.64|0
1638276460000|2021-11-30 12:47:40|122.7|122.62|122.72|122.64|122.72|122.64|122.7|122.62|0
1638276470000|2021-11-30 12:47:50|122.7|122.62|122.66|122.6|122.7|122.62|122.66|122.6|3091
1638276480000|2021-11-30 12:48:00||122.62||122.62||122.62||122.62|0
1638276490000|2021-11-30 12:48:10|122.64|122.6|122.64|122.6|122.66|122.6|122.6|122.56|16383
1638276500000|2021-11-30 12:48:20||122.62||122.6||122.62||122.6|0
1638276510000|2021-11-30 12:48:30||122.58||122.6||122.6||122.58|10199
1638276520000|2021-11-30 12:48:40|122.66|122.62|122.66|122.62|122.66|122.62|122.66|122.62|3022
1638276540000|2021-11-30 12:49:00|122.68|122.6|122.62|122.6|122.68|122.6|122.6|122.56|28153
1638276550000|2021-11-30 12:49:10|122.64|122.62|122.7|122.64|122.72|122.64|122.64|122.62|5658
1638276560000|2021-11-30 12:49:20|122.68|122.62|122.68|122.62|122.68|122.62|122.68|122.62|4392
1638276580000|2021-11-30 12:49:40|122.7|122.64|122.68|122.62|122.7|122.64|122.68|122.62|3648
1638276590000|2021-11-30 12:49:50||122.64||122.62||122.64||122.62|2179
1638276600000|2021-11-30 12:50:00||122.64||122.64||122.64||122.64|202
1638276630000|2021-11-30 12:50:30|122.66|122.62|122.64|122.6|122.68|122.62|122.64|122.6|5696
1638276650000|2021-11-30 12:50:50|||||||||3650
1638276660000|2021-11-30 12:51:00|122.62|122.58|122.62|122.6|122.62|122.6|122.62|122.58|1490
1638276670000|2021-11-30 12:51:10|122.64||122.64||122.64||122.64||5366
1638276680000|2021-11-30 12:51:20|122.66|122.62|122.64|122.6|122.66|122.62|122.64|122.6|8100
1638276700000|2021-11-30 12:51:40|||||||||195
1638276710000|2021-11-30 12:51:50|122.66|122.62|122.64|122.62|122.66|122.62|122.64|122.6|2388
1638276720000|2021-11-30 12:52:00|122.68||122.64||122.68||122.64||6688
1638276730000|2021-11-30 12:52:10|122.68||122.64||122.68||122.64||5474
1638276740000|2021-11-30 12:52:20|122.68|122.64|122.84|122.76|122.84|122.76|122.64|122.64|66498
1638276770000|2021-11-30 12:52:50|122.88|122.78|122.88|122.84|122.9|122.84|122.88|122.78|2415
1638276780000|2021-11-30 12:53:00||122.86||122.86||122.86||122.86|0
1638276790000|2021-11-30 12:53:10|122.94|122.88|122.98|122.92|122.98|122.92|122.94|122.88|18863
1638276800000|2021-11-30 12:53:20|||||||||483
1638276810000|2021-11-30 12:53:30|||||||||949
1638276820000|2021-11-30 12:53:40|122.96|122.9|122.96|122.86|122.96|122.92|122.96|122.86|21446
1638276830000|2021-11-30 12:53:50|122.98|122.88|122.9|122.84|122.98|122.88|122.88|122.8|37950
1638276840000|2021-11-30 12:54:00|122.94|122.86|122.92|122.86|122.98|122.9|122.92|122.86|10111
1638276850000|2021-11-30 12:54:10|122.98|122.88|123.02|122.96|123.08|122.98|122.98|122.88|13842
1638276860000|2021-11-30 12:54:20|123|123|123.06|123|123.06|123|122.98|122.86|17713
1638276870000|2021-11-30 12:54:30|123.04|122.98|122.92|122.86|123.04|123|122.92|122.86|3215
1638276880000|2021-11-30 12:54:40|122.9|122.84|122.84|122.76|122.9|122.84|122.82|122.76|2083
1638276890000|2021-11-30 12:54:50|122.82|122.74|122.78|122.74|122.82|122.74|122.74|122.68|4363
1638276900000|2021-11-30 12:55:00|122.8||122.82||122.82||122.8||0
1638276910000|2021-11-30 12:55:10|122.84|122.76|122.88|122.78|122.88|122.78|122.84|122.76|0
1638276920000|2021-11-30 12:55:20|122.86|122.8|122.84|122.78|122.88|122.8|122.84|122.78|1487
1638276940000|2021-11-30 12:55:40|||||||||801
1638276950000|2021-11-30 12:55:50|||||||||1674
1638276960000|2021-11-30 12:56:00|122.86|122.8|122.92|122.84|122.94|122.84|122.86|122.8|5767
1638276970000|2021-11-30 12:56:10|122.94|122.86|122.92|122.88|122.96|122.88|122.92|122.84|2450
1638276980000|2021-11-30 12:56:20|122.9|122.84|122.92|122.84|122.92|122.84|122.88|122.84|189
1638277020000|2021-11-30 12:57:00|||||||||300
1638277030000|2021-11-30 12:57:10|122.94|122.86|123|122.94|123|122.94|122.94|122.86|6977
1638277040000|2021-11-30 12:57:20|122.98|122.9|122.94|122.86|122.98|122.92|122.94|122.84|738
1638277050000|2021-11-30 12:57:30|122.98|122.88|122.96|122.86|122.98|122.92|122.96|122.84|2299
1638277060000|2021-11-30 12:57:40|122.98|122.88|122.96|122.86|123|122.9|122.96|122.86|0
1638277070000|2021-11-30 12:57:50|122.98|122.88|123.04|122.94|123.04|122.94|122.98|122.88|1616
1638277080000|2021-11-30 12:58:00|123||123||123||123||0
1638277090000|2021-11-30 12:58:10|123.06|122.96|123.04|122.94|123.06|123.02|123|122.94|10348
1638277100000|2021-11-30 12:58:20||122.96||122.96||122.96||122.94|0
1638277110000|2021-11-30 12:58:30|123.02|122.94|123|122.92|123.02|122.94|122.92|122.82|7454
1638277120000|2021-11-30 12:58:40|122.98|122.9|122.92|122.8|122.98|122.9|122.88|122.78|3600
1638277130000|2021-11-30 12:58:50|122.88|122.78|122.76|122.66|122.88|122.78|122.76|122.64|18127
1638277140000|2021-11-30 12:59:00|122.74|122.64|122.76|122.68|122.76|122.68|122.72|122.62|825
1638277160000|2021-11-30 12:59:20|122.78|122.7|122.86|122.76|122.86|122.76|122.78|122.7|2367
1638277170000|2021-11-30 12:59:30|||||||||2000
1638277210000|2021-11-30 13:00:10||122.78||122.76||122.78||122.76|1000
1638277220000|2021-11-30 13:00:20|122.84|122.74|122.86|122.78|122.86|122.78|122.82|122.72|7527
1638277230000|2021-11-30 13:00:30|122.88|122.8|122.92|122.82|122.92|122.86|122.88|122.8|5447
1638277240000|2021-11-30 13:00:40|122.9|122.86|122.9|122.82|122.9|122.86|122.9|122.78|585
1638277250000|2021-11-30 13:00:50|122.88||122.9||122.9||122.86||265
1638277260000|2021-11-30 13:01:00|122.88|122.78|122.92|122.84|122.92|122.84|122.86|122.78|1005
1638277270000|2021-11-30 13:01:10|122.9|122.82|122.9|122.8|122.9|122.82|122.9|122.8|0
1638277280000|2021-11-30 13:01:20|122.92|122.82|122.96|122.88|123|122.9|122.92|122.82|0
1638277290000|2021-11-30 13:01:30|122.98|122.9|123.02|122.92|123.04|122.92|122.98|122.9|0
1638277300000|2021-11-30 13:01:40|123.04||123||123.06||123||0
1638277310000|2021-11-30 13:01:50|122.98|122.94|122.98|122.9|122.98|122.96|122.98|122.9|689
1638277320000|2021-11-30 13:02:00||122.88||122.88||122.88||122.88|1042
1638277340000|2021-11-30 13:02:20||122.92||122.9||122.92||122.88|5476
1638277350000|2021-11-30 13:02:30||122.92||122.92||122.92||122.92|9635
1638277370000|2021-11-30 13:02:50|122.96|122.9|122.9|122.82|122.96|122.9|122.9|122.8|14088
1638277380000|2021-11-30 13:03:00||122.8||122.8||122.82||122.78|1220
1638277390000|2021-11-30 13:03:10|122.88|122.78|122.86|122.78|122.88|122.78|122.86|122.78|0
1638277400000|2021-11-30 13:03:20|122.88|122.8|122.88|122.8|122.92|122.86|122.88|122.78|34919
1638277410000|2021-11-30 13:03:30|||||||||2000
1638277430000|2021-11-30 13:03:50||122.82||122.82||122.82||122.82|1207
1638277440000|2021-11-30 13:04:00|122.86|122.8|122.86|122.8|122.86|122.82|122.86|122.78|12906
1638277470000|2021-11-30 13:04:30|122.84|122.78|122.74|122.66|122.84|122.78|122.58|122.46|172444
1638277480000|2021-11-30 13:04:40|122.72|122.64|122.72|122.66|122.72|122.66|122.72|122.62|0
1638277490000|2021-11-30 13:04:50|122.74|122.68|122.68|122.6|122.74|122.68|122.68|122.6|3955
1638277500000|2021-11-30 13:05:00|122.66|122.56|122.72|122.62|122.72|122.62|122.64|122.54|6551
1638277510000|2021-11-30 13:05:10|122.7|122.6|122.68|122.6|122.7|122.6|122.68|122.58|2553
1638277520000|2021-11-30 13:05:20|122.66||122.66||122.66||122.66||0
1638277530000|2021-11-30 13:05:30|122.68|122.62|122.72|122.62|122.74|122.66|122.68|122.62|4865
1638277540000|2021-11-30 13:05:40|122.7|122.64|122.7|122.64|122.7|122.66|122.7|122.64|0
1638277550000|2021-11-30 13:05:50|122.68|122.62|122.68|122.62|122.68|122.62|122.68|122.62|0
1638277570000|2021-11-30 13:06:10|122.66|122.6|122.64|122.6|122.68|122.62|122.6|122.52|16342
1638277580000|2021-11-30 13:06:20|122.66|122.58|122.66|122.62|122.66|122.62|122.66|122.54|16667
1638277590000|2021-11-30 13:06:30|122.7|122.64|122.7|122.66|122.7|122.66|122.7|122.64|2205
1638277600000|2021-11-30 13:06:40|122.74||122.78||122.78||122.74||2957
1638277610000|2021-11-30 13:06:50|122.8|122.68|122.78|122.7|122.8|122.7|122.66|122.64|34448
1638277630000|2021-11-30 13:07:10|122.76|122.66|122.7|122.64|122.76|122.66|122.68|122.62|1533
1638277640000|2021-11-30 13:07:20|122.74||122.74||122.74||122.74||1933
1638277650000|2021-11-30 13:07:30|122.76|122.66|122.76|122.68|122.76|122.68|122.76|122.66|1000
1638277670000|2021-11-30 13:07:50|122.78|122.7|122.88|122.8|122.9|122.8|122.78|122.7|2117
1638277680000|2021-11-30 13:08:00|122.9|122.82|122.94|122.84|122.96|122.84|122.9|122.82|0
1638277690000|2021-11-30 13:08:10|||||||||2419
1638277710000|2021-11-30 13:08:30|122.96|122.86|122.98|122.88|122.98|122.88|122.96|122.86|0
1638277720000|2021-11-30 13:08:40|122.94||122.94||122.94||122.94||335
1638277730000|2021-11-30 13:08:50|122.92|122.86|122.92|122.84|122.92|122.86|122.92|122.84|0
1638277740000|2021-11-30 13:09:00|122.94|122.88|123.06|122.98|123.06|122.98|122.86|122.76|19881
1638277750000|2021-11-30 13:09:10|123.04|122.96|122.96|122.88|123.04|122.96|122.96|122.88|1418
1638277770000|2021-11-30 13:09:30|122.98|122.9|122.98|122.9|122.98|122.9|122.98|122.9|0
1638277780000|2021-11-30 13:09:40|123||122.98||123||122.98||110
1638277790000|2021-11-30 13:09:50|123||122.96||123||122.96||0
1638277800000|2021-11-30 13:10:00|123.02|122.92|123.02|122.94|123.06|122.98|123|122.9|2296
1638277810000|2021-11-30 13:10:10|123|122.96|123.12|123.04|123.12|123.04|123|122.96|26310
1638277820000|2021-11-30 13:10:20|123.1|123|123.1|123|123.1|123|123.08|123|2000
1638277830000|2021-11-30 13:10:30|123|122.98|123.14|123.06|123.14|123.06|123|122.96|19584
1638277840000|2021-11-30 13:10:40|||||||||16600
1638277850000|2021-11-30 13:10:50|123.04|123.04|123.14|123.08|123.14|123.1|123.04|123.02|16500
1638277870000|2021-11-30 13:11:10|123.12|123.06|123.14|123.06|123.14|123.06|123.08|122.98|13917
1638277880000|2021-11-30 13:11:20|123.18|123.08|123.2|123.1|123.2|123.1|123.18|123.08|2382
1638277890000|2021-11-30 13:11:30|123.18|123.06|123.14|123.08|123.18|123.08|123.14|123.06|4517
1638277900000|2021-11-30 13:11:40|123.16|123.1|123.24|123.14|123.26|123.14|123.16|123.08|0
1638277910000|2021-11-30 13:11:50|123.22|123.12|123.16|123.08|123.24|123.12|123.16|123.08|15206
1638277920000|2021-11-30 13:12:00|123.14|123.04|123.08|123.06|123.14|123.08|123.08|123|9907
1638277930000|2021-11-30 13:12:10|123.12|123.04|123.12|123.08|123.12|123.08|123.06|123.04|2500
1638277940000|2021-11-30 13:12:20|123.16|123.1|123.26|123.16|123.28|123.16|123.16|123.08|5339
1638277950000|2021-11-30 13:12:30|||||||||5020
1638277970000|2021-11-30 13:12:50|||||||||4056
1638277990000|2021-11-30 13:13:10|123.24|123.14|123.14|123.02|123.24|123.14|123.14|123.02|15903
1638278000000|2021-11-30 13:13:20||123.04||123.04||123.04||123.04|1500
1638278010000|2021-11-30 13:13:30|123.12|123|123.02|122.94|123.12|123|123.02|122.92|5
1638278020000|2021-11-30 13:13:40|||||||||5000
1638278030000|2021-11-30 13:13:50|123|122.9|122.94|122.86|123|122.94|122.94|122.84|7574
1638278040000|2021-11-30 13:14:00|122.98|122.88|122.98|122.9|122.98|122.9|122.98|122.88|17
1638278050000|2021-11-30 13:14:10|122.96|122.86|122.96|122.86|122.96|122.86|122.96|122.86|0
1638278060000|2021-11-30 13:14:20|||||||||4845
1638278070000|2021-11-30 13:14:30|122.98|122.88|122.96|122.88|122.98|122.88|122.96|122.88|5525
1638278080000|2021-11-30 13:14:40||122.86||122.86||122.86||122.86|9215
1638278090000|2021-11-30 13:14:50|122.98|122.88|122.96|122.86|122.98|122.88|122.96|122.86|3571
1638278100000|2021-11-30 13:15:00|122.98|122.88|123.08|123|123.08|123|122.98|122.88|6038
1638278110000|2021-11-30 13:15:10|123.04|122.96|123.04|122.96|123.04|122.96|123.04|122.96|1530
1638278130000|2021-11-30 13:15:30|123.02|122.94|123.04|122.96|123.04|122.96|123.02|122.92|1044
1638278140000|2021-11-30 13:15:40|123.02|122.94|123.02|122.96|123.02|122.96|123.02|122.92|163
1638278160000|2021-11-30 13:16:00|123|122.94|122.96|122.9|123|122.94|122.96|122.9|12328
1638278170000|2021-11-30 13:16:10||122.88||122.88||122.88||122.88|0
1638278180000|2021-11-30 13:16:20|122.94|122.86|122.94|122.86|122.94|122.86|122.94|122.86|0
1638278210000|2021-11-30 13:16:50|122.92|122.84|122.88|122.84|122.94|122.84|122.88|122.84|8979
1638278220000|2021-11-30 13:17:00|122.9|122.86|123|122.94|123.04|122.94|122.9|122.86|14078
1638278230000|2021-11-30 13:17:10|122.98|122.92|122.98|122.9|122.98|122.92|122.98|122.9|2937
1638278240000|2021-11-30 13:17:20|123|122.92|123|122.92|123|122.94|123|122.92|741
1638278250000|2021-11-30 13:17:30||122.94||122.94||122.94||122.94|0
1638278260000|2021-11-30 13:17:40|123.04|122.96|123.04|122.96|123.04|123|123.04|122.96|1958
1638278270000|2021-11-30 13:17:50|123.02|122.94|123.02|122.94|123.02|122.94|123.02|122.94|0
1638278280000|2021-11-30 13:18:00||122.96||122.96||122.96||122.96|0
1638278290000|2021-11-30 13:18:10|123|122.94|122.94|122.88|123|122.94|122.94|122.88|3858
1638278300000|2021-11-30 13:18:20|122.92|122.84|122.9|122.84|122.92|122.84|122.9|122.84|4747
1638278310000|2021-11-30 13:18:30|122.94|122.86|122.94|122.88|122.96|122.88|122.94|122.86|1500
1638278320000|2021-11-30 13:18:40|122.92|122.9|123.02|122.92|123.02|122.94|122.9|122.9|1776
1638278330000|2021-11-30 13:18:50|123|122.9|123|122.9|123.02|122.9|122.98|122.88|1635
1638278340000|2021-11-30 13:19:00|123.02|122.92|123.02|122.94|123.02|122.94|123.02|122.92|0
1638278370000|2021-11-30 13:19:30|123.04|122.96|123.1|123.02|123.1|123.02|123.04|122.94|4371
1638278380000|2021-11-30 13:19:40|123.06|122.98|123.1|123.02|123.16|123.06|123.06|122.98|9612
1638278390000|2021-11-30 13:19:50|123.12|123.04|123.14|123.04|123.16|123.04|123.12|123.04|0
1638278400000|2021-11-30 13:20:00|123.16|123.06|123.12|123.08|123.16|123.08|123.1|123.04|3901
1638278410000|2021-11-30 13:20:10|123.16|123.1|123.2|123.1|123.26|123.14|123.16|123.1|4452
1638278420000|2021-11-30 13:20:20|123.22|123.12|123.18|123.1|123.24|123.14|123.18|123.1|0
1638278430000|2021-11-30 13:20:30||123.08||123.1||123.1||123.08|1959
1638278440000|2021-11-30 13:20:40||123.08||123.08||123.08||123.08|6610
1638278460000|2021-11-30 13:21:00|||||||||1397
1638278480000|2021-11-30 13:21:20|123.2|123.1|123.24|123.16|123.28|123.18|123.2|123.1|22308
1638278490000|2021-11-30 13:21:30|123.22|123.14|123.24|123.16|123.24|123.16|123.22|123.14|1672
1638278500000|2021-11-30 13:21:40|123.22|123.14|123.22|123.16|123.22|123.16|123.2|123.12|90
1638278510000|2021-11-30 13:21:50||123.18||123.16||123.2||123.16|1500
1638278520000|2021-11-30 13:22:00|123.24|123.18|123.24|123.18|123.24|123.18|123.22|123.18|1611
1638278530000|2021-11-30 13:22:10||123.16||123.18||123.18||123.16|9043
1638278540000|2021-11-30 13:22:20|123.22|123.16|123.38|123.28|123.44|123.32|123.22|123.14|22232
1638278550000|2021-11-30 13:22:30|123.4|123.3|123.44|123.32|123.44|123.32|123.4|123.3|0
1638278560000|2021-11-30 13:22:40|123.46|123.34|123.48|123.36|123.48|123.36|123.46|123.34|5500
1638278570000|2021-11-30 13:22:50|123.5|123.38|123.66|123.56|123.66|123.56|123.5|123.38|31876
1638278580000|2021-11-30 13:23:00|123.64|123.58|123.64|123.56|123.66|123.6|123.64|123.52|1511
1638278590000|2021-11-30 13:23:10|123.6|123.52|123.64|123.58|123.64|123.58|123.6|123.52|10711
1638278600000|2021-11-30 13:23:20|123.66|123.6|123.84|123.7|123.86|123.7|123.66|123.6|12843
1638278610000|2021-11-30 13:23:30|123.82||123.84||123.86||123.8||660
1638278620000|2021-11-30 13:23:40|123.86||123.86||123.86||123.86||0
1638278630000|2021-11-30 13:23:50|123.84||123.84||123.84||123.84||10
1638278650000|2021-11-30 13:24:10|123.82|123.68|123.76|123.66|123.82|123.68|123.66|123.62|21225
1638278660000|2021-11-30 13:24:20|123.78|123.7|123.78|123.72|123.78|123.72|123.78|123.7|5920
1638278670000|2021-11-30 13:24:30|123.8|123.74|124|123.88|124.04|123.88|123.8|123.74|62381
1638278680000|2021-11-30 13:24:40|123.98|123.84|123.94|123.8|123.98|123.84|123.94|123.8|45319
1638278710000|2021-11-30 13:25:10|123.96|123.82|123.94|123.84|123.96|123.84|123.94|123.8|133987
1638278720000|2021-11-30 13:25:20|123.96|123.86|124.04|123.94|124.14|124.04|123.96|123.86|9409
1638278730000|2021-11-30 13:25:30|124.06||124.06||124.06||124.06||0
1638278740000|2021-11-30 13:25:40|124.04|123.96|124.02|123.94|124.06|123.96|124.02|123.9|7376
1638278750000|2021-11-30 13:25:50|124|123.9|124|123.9|124.02|123.9|123.98|123.86|27469
1638278760000|2021-11-30 13:26:00|124.02|123.92|124.06|123.94|124.06|123.94|124.02|123.92|13217
1638278770000|2021-11-30 13:26:10|124.04|123.96|124.04|123.96|124.06|123.96|124.04|123.9|9341
1638278780000|2021-11-30 13:26:20|||||||||80
1638278790000|2021-11-30 13:26:30|123.96|123.92|124.06|123.94|124.06|123.96|123.96|123.92|13721
1638278800000|2021-11-30 13:26:40|124.08|123.96|124.12|124|124.12|124|124.06|123.96|24936
1638278810000|2021-11-30 13:26:50|124.14|124.02|124.24|124.14|124.26|124.14|124.14|124.02|8113
1638278820000|2021-11-30 13:27:00|124.22||124.22||124.22||124.22||11915
1638278830000|2021-11-30 13:27:10|124.2|124.12|124.2|124.14|124.2|124.14|124.2|124.06|1087
1638278840000|2021-11-30 13:27:20|124.18|124.08|124.16|124.08|124.18|124.08|124.16|124.06|13144
1638278850000|2021-11-30 13:27:30|||||||||12645
1638278860000|2021-11-30 13:27:40|124.2|124.06|124.26|124.1|124.26|124.1|124.2|124.06|11166
1638278870000|2021-11-30 13:27:50|124.24||124.24||124.24||124.24||1275
1638278880000|2021-11-30 13:28:00|124.26||124.26||124.26||124.26||0
1638278890000|2021-11-30 13:28:10|124.24|124.14|124.24|124.16|124.26|124.16|124.24|124.14|0
1638278900000|2021-11-30 13:28:20|124.26|124.12|124.22|124.1|124.26|124.12|124.22|124.1|2104
1638278910000|2021-11-30 13:28:30|||||||||402
1638278930000|2021-11-30 13:28:50|124.24|124.12|124.22|124.1|124.24|124.12|124.2|124.1|8943
1638278940000|2021-11-30 13:29:00|124.18|124.08|124.1|124|124.18|124.08|124.1|124|11975
1638278950000|2021-11-30 13:29:10|124.08|123.98|123.98|123.8|124.1|123.98|123.98|123.8|9476
1638278960000|2021-11-30 13:29:20|123.96|123.82|123.96|123.8|123.98|123.82|123.96|123.8|0
1638278980000|2021-11-30 13:29:40|123.94|123.82|123.84|123.72|123.94|123.88|123.84|123.7|4
1638278990000|2021-11-30 13:29:50|123.82|123.7|123.86|123.7|123.86|123.7|123.8|123.68|5458
1638279000000|2021-11-30 13:30:00|123.8|123.72|123.84|123.78|123.86|123.78|123.8|123.72|9891
1638279010000|2021-11-30 13:30:10|123.88|123.8|123.88|123.76|123.94|123.82|123.76|123.68|20078
1638279020000|2021-11-30 13:30:20|123.86|123.74|123.82|123.74|123.88|123.74|123.82|123.74|0
1638279030000|2021-11-30 13:30:30|123.86|123.76|123.86|123.76|123.88|123.76|123.86|123.76|0
1638279040000|2021-11-30 13:30:40|123.84|123.72|123.86|123.74|123.86|123.74|123.84|123.68|1500
1638279050000|2021-11-30 13:30:50||123.76||123.74||123.76||123.74|0
1638279060000|2021-11-30 13:31:00|123.88|123.76|123.86|123.78|123.88|123.78|123.86|123.76|71
1638279070000|2021-11-30 13:31:10|||||||||4097
1638279090000|2021-11-30 13:31:30|123.84|123.74|123.82|123.74|123.84|123.76|123.8|123.68|13484
1638279120000|2021-11-30 13:32:00|123.8||123.8||123.8||123.8||0
1638279130000|2021-11-30 13:32:10|123.82|123.76|123.96|123.84|123.96|123.84|123.82|123.76|26505
1638279140000|2021-11-30 13:32:20|123.94||123.94||123.94||123.94||10000
1638279160000|2021-11-30 13:32:40|123.92|123.82|123.92|123.8|123.92|123.82|123.9|123.8|1115
1638279170000|2021-11-30 13:32:50|123.9||123.9||123.92||123.9||13300
1638279180000|2021-11-30 13:33:00|123.96|123.82|123.96|123.88|123.96|123.88|123.96|123.82|4095
1638279200000|2021-11-30 13:33:20|124|123.9|124.06|123.96|124.06|123.96|124|123.9|7114
1638279210000|2021-11-30 13:33:30|124.12|123.98|124.18|124.06|124.22|124.08|124.12|123.98|2709
1638279220000|2021-11-30 13:33:40||124.04||124.08||124.08||124.04|1596
1638279230000|2021-11-30 13:33:50|124.16||124.18||124.18||124.16||0
1638279240000|2021-11-30 13:34:00|124.2|124.1|124.26|124.12|124.26|124.12|124.16|124.1|4144
1638279250000|2021-11-30 13:34:10|124.24|124.1|124.18|124.1|124.24|124.12|124.18|124.08|14973
1638279260000|2021-11-30 13:34:20|||||||||878
1638279280000|2021-11-30 13:34:40|124.16|124.08|124.22|124.08|124.22|124.08|124.1|124.04|7516
1638279290000|2021-11-30 13:34:50|124.2|124.1|124.46|124.32|124.46|124.32|124.18|124.08|22216
1638279300000|2021-11-30 13:35:00|124.44|124.28|124.44|124.32|124.46|124.32|124.4|124.26|0
1638279310000|2021-11-30 13:35:10|124.42|124.34|124.5|124.4|124.5|124.4|124.4|124.32|46272
1638279320000|2021-11-30 13:35:20|124.48|124.34|124.48|124.34|124.48|124.36|124.42|124.32|4643
1638279330000|2021-11-30 13:35:30|124.5|124.36|124.42|124.36|124.5|124.36|124.42|124.36|0
1638279350000|2021-11-30 13:35:50|||||||||115
1638279360000|2021-11-30 13:36:00|||||||||4000
1638279370000|2021-11-30 13:36:10|124.48|124.38|124.78|124.64|124.78|124.66|124.48|124.38|51048
1638279380000|2021-11-30 13:36:20|124.74||124.74||124.78||124.72||14469
1638279390000|2021-11-30 13:36:30|124.72|124.6|124.72|124.56|124.72|124.6|124.72|124.56|3553
1638279400000|2021-11-30 13:36:40||124.62||124.56||124.62||124.56|920
1638279410000|2021-11-30 13:36:50|124.7|124.54|124.66|124.56|124.72|124.56|124.64|124.54|1500
1638279420000|2021-11-30 13:37:00|124.62|124.58|124.64|124.54|124.7|124.62|124.6|124.48|86018
1638279430000|2021-11-30 13:37:10|124.68|124.64|124.64|124.54|124.72|124.64|124.64|124.54|5227
1638279450000|2021-11-30 13:37:30|124.62|124.5|124.62|124.5|124.62|124.56|124.62|124.5|4004
1638279460000|2021-11-30 13:37:40|124.64|124.52|124.72|124.58|124.84|124.66|124.64|124.52|43263
1638279470000|2021-11-30 13:37:50|124.76|124.6|124.74|124.6|124.76|124.7|124.74|124.6|9400
1638279480000|2021-11-30 13:38:00|124.76|124.62|124.76|124.7|124.78|124.7|124.76|124.62|21550
1638279490000|2021-11-30 13:38:10|124.78|124.72|124.84|124.7|124.88|124.72|124.78|124.7|14369
1638279500000|2021-11-30 13:38:20|||||||||2553
1638279510000|2021-11-30 13:38:30|124.8|124.72|124.98|124.88|124.98|124.88|124.78|124.72|9892
1638279520000|2021-11-30 13:38:40|124.96|124.86|124.92|124.84|124.96|124.86|124.92|124.76|20410
1638279530000|2021-11-30 13:38:50|124.84|124.8|124.94|124.88|124.94|124.88|124.82|124.72|49427
1638279540000|2021-11-30 13:39:00|124.96|124.9|124.96|124.9|124.96|124.9|124.96|124.9|9846
1638279550000|2021-11-30 13:39:10|125|124.92|125.16|124.98|125.18|125.06|125|124.92|8069
1638279560000|2021-11-30 13:39:20|125.04|125|125.14|125|125.16|125|125.04|125|41500
1638279570000|2021-11-30 13:39:30||125.02||125.04||125.04||125.02|7907
1638279580000|2021-11-30 13:39:40|125.18|125.06|125.26|125.12|125.26|125.12|125.18|125.06|6143
1638279590000|2021-11-30 13:39:50||125.14||125.14||125.14||125.14|0
1638279600000|2021-11-30 13:40:00|125.24|125.12|125.2|125.04|125.26|125.12|125.14|125|23362
1638279610000|2021-11-30 13:40:10||125.06||125.04||125.06||125.04|5101
1638279620000|2021-11-30 13:40:20||125.06||125.04||125.06||125.04|0
1638279630000|2021-11-30 13:40:30||125.06||125.06||125.06||125.06|1631
1638279660000|2021-11-30 13:41:00|125.18|125.04|125.18|125.06|125.18|125.06|125.18|125.04|8778
1638279670000|2021-11-30 13:41:10|||||||||15895
1638279680000|2021-11-30 13:41:20|125.2|125.08|125.18|125.06|125.2|125.18|125.18|125.04|63557
1638279690000|2021-11-30 13:41:30|||||||||11210
1638279720000|2021-11-30 13:42:00|125.16|125.08|125.16|125.06|125.16|125.08|125.16|125.06|1683
1638279730000|2021-11-30 13:42:10|125.14|125.04|125.12|125|125.14|125.04|125.1|125|7125
1638279780000|2021-11-30 13:43:00|125.1|125.02|125.1|125|125.1|125.02|125.1|125|1229
1638279790000|2021-11-30 13:43:10|125.08|125.02|125.1|125.02|125.1|125.02|125.04|124.98|5960
1638279800000|2021-11-30 13:43:20||125||125||125||125|9412
1638279810000|2021-11-30 13:43:30|125.08|124.98|124.82|124.72|125.08|125|124.82|124.72|70074
1638279820000|2021-11-30 13:43:40|||||||||3836
1638279830000|2021-11-30 13:43:50|124.8|124.7|124.78|124.7|124.8|124.7|124.78|124.7|5237
1638279850000|2021-11-30 13:44:10|124.76||124.76||124.76||124.76||1988
1638279860000|2021-11-30 13:44:20|124.78|124.72|124.94|124.84|124.94|124.84|124.76|124.72|42343
1638279870000|2021-11-30 13:44:30|125|124.86|125.06|124.92|125.1|124.92|125|124.86|150
1638279880000|2021-11-30 13:44:40|125.04||125.04||125.08||125.04||2005
1638279890000|2021-11-30 13:44:50|||||||||517
1638279910000|2021-11-30 13:45:10|125.08|124.94|125.14|125.02|125.16|125.04|125.08|124.94|2856
1638279920000|2021-11-30 13:45:20|||||||||12123
1638279930000|2021-11-30 13:45:30|125.12|125.04|125.12|125|125.14|125.06|125.12|125|18033
1638279940000|2021-11-30 13:45:40||125.04||125.04||125.04||125.04|0
1638279950000|2021-11-30 13:45:50|125.1|125|125.06|124.94|125.1|125.02|125.06|124.94|12361
1638279960000|2021-11-30 13:46:00|125.1|125|125.04|124.96|125.1|125|125.04|124.92|7352
1638279970000|2021-11-30 13:46:10|125.02|124.92|125.04|124.92|125.04|124.94|124.94|124.88|19117
1638279980000|2021-11-30 13:46:20||124.9||124.92||124.92||124.9|0
1638279990000|2021-11-30 13:46:30||124.94||124.96||124.96||124.94|4094
1638280000000|2021-11-30 13:46:40|||||||||16325
1638280020000|2021-11-30 13:47:00|125.02|124.94|124.96|124.86|125.02|124.96|124.94|124.84|6364
1638280030000|2021-11-30 13:47:10|124.92||124.92||124.92||124.92||4214
1638280040000|2021-11-30 13:47:20||124.84||124.86||124.86||124.84|1815
1638280050000|2021-11-30 13:47:30|124.94|124.82|125.02|124.96|125.06|124.96|124.94|124.82|11473
1638280060000|2021-11-30 13:47:40|125|124.92|125|124.92|125|124.96|125|124.9|6834
1638280070000|2021-11-30 13:47:50|125.06|124.94|125.1|124.98|125.14|125.04|125.06|124.94|1500
1638280080000|2021-11-30 13:48:00|125.12|125|125.12|125.06|125.14|125.06|125.12|125|3572
1638280090000|2021-11-30 13:48:10|125.1|125.04|125.1|125.02|125.12|125.04|125.1|125|7249
1638280100000|2021-11-30 13:48:20|125.12|125.04|125.14|125.06|125.16|125.06|125.12|125.04|5162
1638280110000|2021-11-30 13:48:30|125.12|125.08|125.12|125.06|125.14|125.08|125.12|125.06|1737
1638280120000|2021-11-30 13:48:40|125.1|125.04|125.1|125.06|125.1|125.06|125.1|125.04|6636
1638280130000|2021-11-30 13:48:50||125.04||125||125.04||125|14249
1638280140000|2021-11-30 13:49:00||125.02||125.02||125.02||125.02|125
1638280150000|2021-11-30 13:49:10|||||||||22594
1638280160000|2021-11-30 13:49:20|||||||||789
1638280180000|2021-11-30 13:49:40|||||||||1366
1638280190000|2021-11-30 13:49:50|125.12|125.04|125.12|125.06|125.12|125.06|125.12|125.04|3306
1638280200000|2021-11-30 13:50:00|125.14|125.08|125.16|125.12|125.24|125.16|125.14|125.08|25473
1638280210000|2021-11-30 13:50:10||125.1||125.04||125.1||125.02|8180
1638280220000|2021-11-30 13:50:20|125.18|125.06|125.2|125.1|125.22|125.1|125.16|125.06|23334
1638280230000|2021-11-30 13:50:30|125.18|125.08|125.12|125|125.18|125.1|125.12|125|31643
1638280240000|2021-11-30 13:50:40||125.02||125.02||125.02||125.02|0
1638280250000|2021-11-30 13:50:50|125.16|125.04|125.14|125.04|125.16|125.06|125.14|125.04|25433
1638280260000|2021-11-30 13:51:00||125.02||125.02||125.04||125.02|1
1638280270000|2021-11-30 13:51:10|125.08|125|125.04|125|125.08|125|125.04|124.98|8813
1638280280000|2021-11-30 13:51:20|125.1|125.02|125.1|125.02|125.14|125.02|125.1|125|4
1638280300000|2021-11-30 13:51:40|||||||||3500
1638280310000|2021-11-30 13:51:50|125.14|125.04|125.14|125.08|125.18|125.08|125.1|125.02|4466
1638280330000|2021-11-30 13:52:10|125.12|125.04|125.1|125.02|125.12|125.08|125.1|125.02|84219
1638280340000|2021-11-30 13:52:20|125.12|125.04|125.12|125.04|125.12|125.04|125.1|125.04|17543
1638280350000|2021-11-30 13:52:30|125.1|125.06|125.24|125.12|125.24|125.14|125.1|125.04|55804
1638280360000|2021-11-30 13:52:40|125.26|125.14|125.32|125.2|125.34|125.2|125.26|125.14|2482
1638280370000|2021-11-30 13:52:50|||||||||13500
1638280390000|2021-11-30 13:53:10|125.3|125.22|125.3|125.24|125.3|125.24|125.22|125.22|12394
1638280400000|2021-11-30 13:53:20|125.28|125.22|125.26|125.22|125.28|125.22|125.22|125.2|18949
1638280410000|2021-11-30 13:53:30|125.28|125.24|125.36|125.3|125.42|125.32|125.28|125.24|78876
1638280430000|2021-11-30 13:53:50|125.34|125.28|125.34|125.24|125.34|125.28|125.3|125.24|26536
1638280440000|2021-11-30 13:54:00|125.32|125.26|125.26|125.14|125.32|125.26|125.26|125.14|5508
1638280450000|2021-11-30 13:54:10||125.18||125.18||125.18||125.18|12615
1638280460000|2021-11-30 13:54:20|125.24|125.16|125.26|125.2|125.26|125.22|125.24|125.12|8143
1638280470000|2021-11-30 13:54:30|125.3|125.22|125.3|125.2|125.32|125.22|125.28|125.2|3831
1638280480000|2021-11-30 13:54:40|125.32|125.22|125.32|125.24|125.32|125.24|125.32|125.22|0
1638280490000|2021-11-30 13:54:50|125.3||125.32||125.32||125.3||0
1638280500000|2021-11-30 13:55:00|125.3|125.26|125.48|125.4|125.52|125.4|125.3|125.26|2541
1638280510000|2021-11-30 13:55:10|125.5|125.42|125.6|125.5|125.6|125.5|125.48|125.42|3330
1638280520000|2021-11-30 13:55:20|125.58|125.48|125.56|125.48|125.58|125.5|125.56|125.48|5684
1638280530000|2021-11-30 13:55:30|125.54|125.42|125.52|125.48|125.54|125.48|125.48|125.38|52632
1638280540000|2021-11-30 13:55:40|125.5|125.38|125.6|125.52|125.66|125.56|125.48|125.38|29549
1638280550000|2021-11-30 13:55:50|125.58|125.5|125.58|125.48|125.58|125.5|125.58|125.48|4446
1638280560000|2021-11-30 13:56:00|||||||||2000
1638280570000|2021-11-30 13:56:10|125.6|125.5|125.58|125.52|125.62|125.54|125.54|125.48|18051
1638280590000|2021-11-30 13:56:30|125.62|125.54|125.6|125.48|125.62|125.58|125.6|125.48|13016
1638280600000|2021-11-30 13:56:40||125.5||125.5||125.5||125.5|80804
1638280610000|2021-11-30 13:56:50|125.62|125.48|125.58|125.46|125.76|125.64|125.58|125.46|115692
1638280620000|2021-11-30 13:57:00|||||||||16658
1638280630000|2021-11-30 13:57:10|125.56||125.58||125.58||125.56||79
1638280640000|2021-11-30 13:57:20|125.56|125.44|125.36|125.2|125.56|125.44|125.32|125.16|15245
1638280650000|2021-11-30 13:57:30|125.34|125.18|125.34|125.2|125.34|125.2|125.32|125.18|0
1638280660000|2021-11-30 13:57:40|125.32|125.18|125.36|125.3|125.36|125.3|125.3|125.16|23754
1638280670000|2021-11-30 13:57:50|125.38|125.32|125.44|125.34|125.46|125.38|125.38|125.32|20372
1638280690000|2021-11-30 13:58:10|125.42|125.38|125.56|125.46|125.56|125.46|125.42|125.38|8015
1638280700000|2021-11-30 13:58:20|125.6|125.48|125.58|125.48|125.62|125.48|125.58|125.48|785
1638280710000|2021-11-30 13:58:30|125.44|125.46|125.56|125.44|125.56|125.48|125.44|125.42|27754
1638280720000|2021-11-30 13:58:40|125.54|125.42|125.56|125.44|125.56|125.48|125.48|125.34|18219
1638280730000|2021-11-30 13:58:50||125.48||125.5||125.5||125.48|0
1638280740000|2021-11-30 13:59:00|125.54|125.48|125.7|125.58|125.72|125.58|125.54|125.48|11296
1638280750000|2021-11-30 13:59:10|125.64|125.56|125.62|125.48|125.64|125.56|125.62|125.48|21139
1638280760000|2021-11-30 13:59:20|125.6|125.5|125.64|125.5|125.66|125.5|125.6|125.5|0
1638280780000|2021-11-30 13:59:40|||||||||2388
1638280800000|2021-11-30 14:00:00|125.62|125.48|125.52|125.42|125.62|125.48|125.52|125.32|13574
1638280810000|2021-11-30 14:00:10|125.54|125.44|125.54|125.48|125.64|125.56|125.54|125.44|23002
1638280820000|2021-11-30 14:00:20|125.52|125.46|125.52|125.46|125.52|125.46|125.52|125.4|4874
1638280840000|2021-11-30 14:00:40|125.5|125.44|125.44|125.36|125.5|125.44|125.44|125.34|4682
1638280850000|2021-11-30 14:00:50|125.42|125.32|125.32|125.22|125.42|125.32|125.32|125.2|14393
1638280860000|2021-11-30 14:01:00|||||||||3239
1638280870000|2021-11-30 14:01:10||125.18||125.18||125.22||125.16|6804
1638280880000|2021-11-30 14:01:20|125.28|125.16|125.24|125.14|125.28|125.16|125.24|125.14|8184
1638280900000|2021-11-30 14:01:40|125.2|125.1|125.16|125.06|125.2|125.14|125.16|125.04|8826
1638280910000|2021-11-30 14:01:50||125.04||125.06||125.06||125.04|0
1638280920000|2021-11-30 14:02:00|125.14|125.08|125.14|125.06|125.14|125.08|125.14|125.06|12
1638280930000|2021-11-30 14:02:10|125.18|125.08|125.36|125.28|125.38|125.28|125.14|125.06|26020
1638280940000|2021-11-30 14:02:20|125.34|125.22|125.28|125.18|125.36|125.22|125.28|125.16|556
1638280950000|2021-11-30 14:02:30|125.26|125.2|125.26|125.2|125.28|125.2|125.26|125.2|8014
1638280960000|2021-11-30 14:02:40|||||||||6393
1638280980000|2021-11-30 14:03:00|125.3|125.22|125.18|125.06|125.3|125.22|125.18|125.04|21013
1638280990000|2021-11-30 14:03:10||125.04||125.06||125.06||125.04|0
1638281000000|2021-11-30 14:03:20|125.2|125.08|125.26|125.2|125.26|125.2|125.2|125.08|3307
1638281010000|2021-11-30 14:03:30|125.24|125.16|125.24|125.12|125.28|125.2|125.24|125.1|8392
1638281020000|2021-11-30 14:03:40||125.1||125.12||125.12||125.1|39961
1638281030000|2021-11-30 14:03:50||125.16||125.16||125.16||125.16|0
1638281050000|2021-11-30 14:04:10|125.22|125.1|125.16|125.06|125.22|125.12|125.16|125.06|2640
1638281070000|2021-11-30 14:04:30|125.14|125.08|125.14|125.06|125.14|125.08|125.14|125.06|6765
1638281090000|2021-11-30 14:04:50|125.16|125.08|125.3|125.16|125.32|125.16|125.16|125.08|44795
1638281110000|2021-11-30 14:05:10|125.28||125.28||125.28||125.28||0
1638281120000|2021-11-30 14:05:20|125.26|125.14|125.18|125.08|125.26|125.14|125.18|125.06|3288
1638281130000|2021-11-30 14:05:30|125.16|125.1|125.16|125.08|125.16|125.1|125.14|125.06|2
1638281140000|2021-11-30 14:05:40|125.14|125.06|125.06|125|125.16|125.08|125.04|124.9|13016
1638281150000|2021-11-30 14:05:50|125.08|125.02|125.08|125|125.1|125.02|125.06|125|13765
1638281160000|2021-11-30 14:06:00|125.12|125.02|125.16|125.06|125.16|125.06|125.12|125.02|6802
1638281170000|2021-11-30 14:06:10|125.14|125.04|125.16|125.06|125.16|125.06|125.14|125.04|11
1638281180000|2021-11-30 14:06:20|125.12||125.12||125.12||125.12||0
1638281190000|2021-11-30 14:06:30|125.16|125.08|125.2|125.12|125.2|125.14|125.16|125.08|115673
1638281200000|2021-11-30 14:06:40|||||||||1121
1638281210000|2021-11-30 14:06:50|||||||||6190
1638281220000|2021-11-30 14:07:00|125.18|125.14|125.18|125.06|125.2|125.14|125.16|125.02|16177
1638281230000|2021-11-30 14:07:10||125.08||125.12||125.12||125.08|0
1638281240000|2021-11-30 14:07:20|||||||||4600
1638281250000|2021-11-30 14:07:30|||||||||1118
1638281260000|2021-11-30 14:07:40|125.16|125.06|125.18|125.06|125.2|125.08|125.16|125.06|368
1638281270000|2021-11-30 14:07:50|125.2|125.08|125.22|125.16|125.3|125.2|125.18|125.08|19320
1638281280000|2021-11-30 14:08:00|125.28|125.18|125.22|125.16|125.28|125.2|125.22|125.16|4224
1638281290000|2021-11-30 14:08:10|125.26|125.12|125.2|125.14|125.26|125.14|125.16|125.1|4450
1638281330000|2021-11-30 14:08:50|125.18|125.1|125.18|125.14|125.18|125.14|125.18|125.1|305
1638281340000|2021-11-30 14:09:00|||||||||4711
1638281350000|2021-11-30 14:09:10|125.16|125.1|125.16|125.04|125.18|125.1|125.16|125.02|2440
1638281360000|2021-11-30 14:09:20||125.06||125.06||125.06||125.06|0
1638281380000|2021-11-30 14:09:40|125.14|125|125.08|125.04|125.14|125.04|125.06|125|2886
1638281390000|2021-11-30 14:09:50|125.12|125.06|125.1|125.04|125.12|125.06|125.1|125.04|7323
1638281400000|2021-11-30 14:10:00||125||125||125||125|2270
1638281410000|2021-11-30 14:10:10|125.08|125.02|125.08|125.02|125.08|125.02|125.08|125.02|0
1638281420000|2021-11-30 14:10:20||125||125.02||125.02||125|1607
1638281430000|2021-11-30 14:10:30|||||||||5000
1638281450000|2021-11-30 14:10:50|125.12|125.04|125.12|125.06|125.18|125.06|125.08|125.04|6238
1638281460000|2021-11-30 14:11:00|125.16|125.08|125.24|125.14|125.28|125.14|125.16|125.08|7409
1638281470000|2021-11-30 14:11:10|125.22|125.12|125.24|125.14|125.24|125.14|125.2|125.12|6273
1638281480000|2021-11-30 14:11:20||125.16||125.16||125.16||125.16|0
1638281510000|2021-11-30 14:11:50|125.22|125.14|125.22|125.14|125.24|125.14|125.22|125.12|794
1638281520000|2021-11-30 14:12:00|125.24|125.16|125.24|125.16|125.24|125.16|125.22|125.16|4934
1638281530000|2021-11-30 14:12:10|125.22|125.12|125.2|125.12|125.22|125.14|125.2|125.12|0
1638281540000|2021-11-30 14:12:20|125.22|125.14|125.24|125.14|125.24|125.14|125.22|125.14|85
1638281550000|2021-11-30 14:12:30||125.16||125.14||125.16||125.14|0
1638281560000|2021-11-30 14:12:40|125.28|125.16|125.22|125.14|125.28|125.16|125.22|125.12|7919
1638281570000|2021-11-30 14:12:50|125.18|125.12|125.16|125.08|125.18|125.12|125.14|125.04|12652
1638281580000|2021-11-30 14:13:00|125.2|125.1|125.22|125.16|125.22|125.16|125.16|125.1|6720
1638281590000|2021-11-30 14:13:10|125.2|125.1|125.2|125.08|125.2|125.1|125.18|125.08|25260
1638281600000|2021-11-30 14:13:20|125.18|125.1|125.14|125.06|125.2|125.1|125.08|125|11148
1638281620000|2021-11-30 14:13:40||125.08||125.08||125.08||125.08|0
1638281630000|2021-11-30 14:13:50|125.06|125.06|125.12|125.02|125.14|125.08|125.04|124.96|344634
1638281640000|2021-11-30 14:14:00|125.1|125.04|125.12|125.04|125.12|125.04|125.1|125.04|18951
1638281650000|2021-11-30 14:14:10|125.1|125.02|125.08|125|125.12|125.04|124.96|124.94|91285
1638281660000|2021-11-30 14:14:20|125.1|125.02|125.12|125.04|125.16|125.06|125.02|124.96|90674
1638281670000|2021-11-30 14:14:30|||||||||10000
1638281680000|2021-11-30 14:14:40|125.16|125.06|125.24|125.12|125.28|125.18|125.16|125.06|9906
1638281690000|2021-11-30 14:14:50|125.22||125.24||125.24||125.22||4159
1638281700000|2021-11-30 14:15:00|125.22||125.22||125.22||125.22||39968
1638281710000|2021-11-30 14:15:10|125.2|125.1|125.2|125.12|125.22|125.12|125.2|125.1|18754
1638281740000|2021-11-30 14:15:40|125.18|125.1|125.18|125.06|125.18|125.1|125.14|125.06|7006
1638281750000|2021-11-30 14:15:50|125.16||125.18||125.18||125.16||0
1638281760000|2021-11-30 14:16:00|125.16|125.08|125.14|125.06|125.16|125.08|125.14|125.06|1678
1638281770000|2021-11-30 14:16:10|125.12||125.12||125.14||125.12||50
1638281780000|2021-11-30 14:16:20||125.08||125.08||125.08||125.08|0
1638281790000|2021-11-30 14:16:30|125.14|125.1|125.18|125.1|125.22|125.1|125.14|125.1|6238
1638281800000|2021-11-30 14:16:40|125.16|125.08|125.16|125.06|125.18|125.08|125.16|125.06|3173
1638281810000|2021-11-30 14:16:50||125.08||125.06||125.08||125.04|2427
1638281820000|2021-11-30 14:17:00|125.18|125.12|125.16|125.06|125.18|125.12|125.16|125.06|3963
1638281830000|2021-11-30 14:17:10|125.12|125.04|125.1|125.04|125.16|125.06|125.06|125.02|6389
1638281840000|2021-11-30 14:17:20|125.08|125.02|125.06|125|125.1|125.02|125.06|124.96|15411
1638281850000|2021-11-30 14:17:30|125.04|124.96|125.04|125|125.06|125|125|124.92|10903
1638281860000|2021-11-30 14:17:40|125.1|125.02|125.1|125.02|125.1|125.02|125.04|125.02|1852
1638281870000|2021-11-30 14:17:50|||||||||10168
1638281890000|2021-11-30 14:18:10|||||||||2992
1638281920000|2021-11-30 14:18:40|125.08||125.1||125.1||125.08||14234
1638281940000|2021-11-30 14:19:00|125.08||125.08||125.08||125.08||0
1638281950000|2021-11-30 14:19:10|125.06|125|125.02|125|125.08|125|125|124.94|53763
1638281960000|2021-11-30 14:19:20||124.98||125||125||124.98|5106
1638281970000|2021-11-30 14:19:30||124.98||125||125||124.98|9072
1638281980000|2021-11-30 14:19:40|125.04|125.04|125.16|125.08|125.16|125.12|125.04|125|15698
1638281990000|2021-11-30 14:19:50|125.14||125.14||125.14||125.14||6908
1638282000000|2021-11-30 14:20:00|125.16|125.1|125.16|125.1|125.16|125.12|125.16|125.1|4804
1638282010000|2021-11-30 14:20:10|125.14|125.08|125|124.9|125.14|125.1|124.88|124.8|45703
1638282020000|2021-11-30 14:20:20|124.98|124.88|124.96|124.88|124.98|124.9|124.96|124.86|995
1638282030000|2021-11-30 14:20:30||124.86||124.84||124.86||124.84|0
1638282040000|2021-11-30 14:20:40|124.98|124.86|124.98|124.86|125.04|124.94|124.94|124.84|12419
1638282050000|2021-11-30 14:20:50|124.96|124.88|124.96|124.86|124.96|124.88|124.86|124.76|65844
1638282060000|2021-11-30 14:21:00|124.94|124.88|124.92|124.82|124.94|124.88|124.86|124.78|11324
1638282070000|2021-11-30 14:21:10|124.9|124.84|124.9|124.82|124.92|124.84|124.84|124.78|31271
1638282080000|2021-11-30 14:21:20|124.92|124.84|124.98|124.88|124.98|124.88|124.9|124.84|16886
1638282090000|2021-11-30 14:21:30|124.94|124.82|124.92|124.82|124.94|124.82|124.9|124.82|2706
1638282100000|2021-11-30 14:21:40|124.94|124.84|124.9|124.82|124.94|124.84|124.9|124.8|0
1638282120000|2021-11-30 14:22:00|124.88|124.78|124.8|124.78|124.88|124.78|124.8|124.78|2400
1638282130000|2021-11-30 14:22:10|||||||||32551
1638282140000|2021-11-30 14:22:20|124.84|124.76|124.84|124.78|124.84|124.78|124.82|124.76|2781
1638282150000|2021-11-30 14:22:30|||||||||248
1638282160000|2021-11-30 14:22:40|124.82|124.76|124.84|124.78|124.84|124.78|124.82|124.76|5415
1638282170000|2021-11-30 14:22:50|||||||||472
1638282180000|2021-11-30 14:23:00|||||||||1584
1638282190000|2021-11-30 14:23:10||124.8||124.8||124.8||124.8|0
1638282200000|2021-11-30 14:23:20|124.82|124.78|124.82|124.76|124.84|124.78|124.82|124.76|2747
1638282210000|2021-11-30 14:23:30|124.84|124.78|124.84|124.78|124.84|124.78|124.82|124.78|15
1638282220000|2021-11-30 14:23:40|124.86|124.76|124.84|124.74|124.86|124.78|124.8|124.74|5142
1638282230000|2021-11-30 14:23:50|124.82|124.72|124.72|124.64|124.82|124.74|124.72|124.64|5591
1638282240000|2021-11-30 14:24:00|||||||||2435
1638282250000|2021-11-30 14:24:10|124.68|124.62|124.68|124.58|124.7|124.62|124.66|124.56|4287
1638282260000|2021-11-30 14:24:20|124.66||124.64||124.66||124.64||1020
1638282270000|2021-11-30 14:24:30|124.62|124.52|124.6|124.54|124.62|124.54|124.6|124.5|167
1638282280000|2021-11-30 14:24:40|124.58|124.5|124.56|124.48|124.58|124.5|124.56|124.44|14356
1638282290000|2021-11-30 14:24:50|124.54|124.46|124.32|124.22|124.54|124.46|124.32|124.2|11688
1638282300000|2021-11-30 14:25:00|124.28|124.2|124.28|124.24|124.28|124.24|124.28|124.2|5349
1638282310000|2021-11-30 14:25:10|124.26|124.22|124.44|124.34|124.46|124.38|124.24|124.22|15455
1638282320000|2021-11-30 14:25:20|124.46|124.36|124.44|124.36|124.46|124.38|124.44|124.36|2343
1638282330000|2021-11-30 14:25:30|124.42|124.38|124.44|124.38|124.44|124.38|124.42|124.36|21937
1638282360000|2021-11-30 14:26:00|124.46|124.4|124.48|124.4|124.62|124.48|124.46|124.36|32334
1638282370000|2021-11-30 14:26:10|124.52|124.42|124.6|124.48|124.6|124.48|124.52|124.42|524
1638282380000|2021-11-30 14:26:20|||||||||18
1638282390000|2021-11-30 14:26:30|124.54||124.54||124.54||124.54||0
1638282400000|2021-11-30 14:26:40|124.52|124.46|124.52|124.44|124.54|124.48|124.52|124.42|11634
1638282410000|2021-11-30 14:26:50|124.54|124.46|124.5|124.38|124.54|124.46|124.5|124.38|3041
1638282420000|2021-11-30 14:27:00||124.4||124.4||124.4||124.38|0
1638282430000|2021-11-30 14:27:10|124.48|124.38|124.42|124.36|124.48|124.38|124.42|124.3|3239
1638282440000|2021-11-30 14:27:20|124.4|124.34|124.36|124.26|124.4|124.34|124.36|124.26|3546
1638282450000|2021-11-30 14:27:30|124.34|124.24|124.28|124.16|124.34|124.24|124.28|124.16|3941
1638282460000|2021-11-30 14:27:40|124.26|124.18|124.24|124.16|124.26|124.18|124.24|124.12|0
1638282470000|2021-11-30 14:27:50|||||||||16834
1638282480000|2021-11-30 14:28:00|124.22||124.22||124.22||124.22||0
1638282490000|2021-11-30 14:28:10|124.2|124.14|124.2|124.08|124.2|124.14|124.2|124.06|2246
1638282500000|2021-11-30 14:28:20||124.1||124.12||124.12||124.1|0
1638282510000|2021-11-30 14:28:30|124.18||124.16||124.18||124.16||120
1638282520000|2021-11-30 14:28:40|124.14|124.1|124.14|124.1|124.14|124.1|124.14|124.04|15315
1638282540000|2021-11-30 14:29:00|124.12|124.08|124.26|124.2|124.26|124.2|124.12|124.02|10968
1638282550000|2021-11-30 14:29:10|124.28|124.24|124.24|124.16|124.32|124.24|124.24|124.12|17443
1638282560000|2021-11-30 14:29:20|124.16|124.12|124.18|124.1|124.2|124.16|124.06|123.94|5208
1638282570000|2021-11-30 14:29:30||124.12||124.12||124.12||124.1|3000
1638282580000|2021-11-30 14:29:40|124.24|124.16|124.26|124.16|124.28|124.22|124.22|124.16|11468
1638282590000|2021-11-30 14:29:50|124.24|124.14|124.22|124.12|124.26|124.16|124.18|124.08|5347
1638282600000|2021-11-30 14:30:00|124.24|124.14|124.3|124.16|124.32|124.28|124.16|124.12|85859
1638282610000|2021-11-30 14:30:10|124.32|124.18|124.32|124.24|124.34|124.24|124.32|124.18|800
1638282620000|2021-11-30 14:30:20|124.3|124.26|124.36|124.26|124.5|124.34|124.2|124.18|105706
1638282630000|2021-11-30 14:30:30|124.34|124.24|124.26|124.2|124.34|124.26|124.16|124.08|94753
1638282640000|2021-11-30 14:30:40|124.24|124.18|124.3|124.22|124.3|124.24|124.18|124.14|96175
1638282650000|2021-11-30 14:30:50|124.34|124.24|124.36|124.28|124.4|124.32|124.3|124.22|29492
1638282660000|2021-11-30 14:31:00|124.34|124.24|124.42|124.4|124.5|124.42|124.34|124.24|10551
1638282670000|2021-11-30 14:31:10|124.4|124.38|124.42|124.34|124.42|124.38|124.4|124.28|10507
1638282680000|2021-11-30 14:31:20|124.4|124.36|124.42|124.36|124.42|124.36|124.4|124.36|1523
1638282690000|2021-11-30 14:31:30|124.4|124.34|124.26|124.18|124.4|124.34|124.26|124.14|6873
1638282700000|2021-11-30 14:31:40|124.24|124.2|124.24|124.2|124.24|124.2|124.24|124.2|767
1638282720000|2021-11-30 14:32:00|124.26|124.22|124.3|124.22|124.3|124.22|124.26|124.22|5183
1638282730000|2021-11-30 14:32:10|124.28|124.2|124.26|124.2|124.28|124.2|124.26|124.18|5015
1638282740000|2021-11-30 14:32:20|124.24|124.18|124.42|124.38|124.42|124.38|124.24|124.18|5995
1638282750000|2021-11-30 14:32:30|124.46|124.4|124.62|124.52|124.64|124.52|124.46|124.4|25991
1638282760000|2021-11-30 14:32:40|124.64|124.54|124.56|124.52|124.74|124.62|124.56|124.52|16473
1638282770000|2021-11-30 14:32:50|124.6|124.5|124.62|124.54|124.62|124.54|124.56|124.48|3234
1638282780000|2021-11-30 14:33:00|124.6|124.52|124.44|124.4|124.62|124.52|124.44|124.38|10205
1638282790000|2021-11-30 14:33:10|124.48|124.38|124.38|124.34|124.48|124.4|124.38|124.3|23262
1638282800000|2021-11-30 14:33:20|124.36|124.32|124.38|124.34|124.38|124.34|124.36|124.32|3150
1638282810000|2021-11-30 14:33:30|124.36|124.32|124.32|124.26|124.38|124.34|124.32|124.22|11879
1638282820000|2021-11-30 14:33:40|124.3|124.24|124.28|124.2|124.3|124.26|124.28|124.2|6988
1638282830000|2021-11-30 14:33:50|124.26|124.24|124.36|124.28|124.36|124.28|124.24|124.12|23552
1638282840000|2021-11-30 14:34:00|124.38|124.3|124.5|124.4|124.58|124.46|124.38|124.3|6154
1638282850000|2021-11-30 14:34:10|124.52|124.42|124.44|124.36|124.54|124.46|124.44|124.36|6544
1638282860000|2021-11-30 14:34:20|124.42|124.32|124.36|124.24|124.44|124.32|124.36|124.24|12417
1638282870000|2021-11-30 14:34:30|124.34|124.22|124.24|124.16|124.34|124.22|124.24|124.14|1633
1638282880000|2021-11-30 14:34:40||124.14||124.16||124.16||124.1|720
1638282890000|2021-11-30 14:34:50|||||||||3900
1638282900000|2021-11-30 14:35:00|124.22|124.14|124.12|124.02|124.22|124.14|124.12|124.02|16572
1638282910000|2021-11-30 14:35:10|124.1|124.08|124|123.88|124.1|124.08|124|123.86|18965
1638282920000|2021-11-30 14:35:20|124.02|123.9|124|123.92|124.02|123.92|124|123.9|0
1638282930000|2021-11-30 14:35:30|123.98|123.9|123.96|123.9|123.98|123.9|123.9|123.82|10291
1638282940000|2021-11-30 14:35:40|123.98|123.88|124.06|124|124.1|124.02|123.9|123.88|35099
1638282950000|2021-11-30 14:35:50|124.08|124.02|124.18|124.12|124.2|124.12|124.08|124.02|26483
1638282960000|2021-11-30 14:36:00|124.2|124.14|124.18|124.12|124.2|124.14|124.18|124.1|3081
1638282970000|2021-11-30 14:36:10|124.16|124.08|124.1|123.98|124.16|124.08|124.06|123.9|2861
1638282980000|2021-11-30 14:36:20||124||124||124.02||123.98|24536
1638282990000|2021-11-30 14:36:30|124.08|123.98|123.96|123.9|124.08|123.98|123.84|123.76|33177
1638283000000|2021-11-30 14:36:40|123.94|123.92|123.88|123.78|123.96|123.94|123.82|123.78|75147
1638283010000|2021-11-30 14:36:50|123.9|123.8|123.94|123.9|123.94|123.9|123.9|123.8|13701
1638283020000|2021-11-30 14:37:00|123.92|123.86|123.98|123.94|124.02|123.94|123.88|123.78|27325
1638283030000|2021-11-30 14:37:10|123.96|123.9|123.98|123.92|123.98|123.94|123.96|123.86|1865
1638283040000|2021-11-30 14:37:20|123.96|123.9|123.98|123.94|123.98|123.94|123.94|123.9|27382
1638283050000|2021-11-30 14:37:30|124|123.96|124.06|123.96|124.2|124.1|124|123.94|115412
1638283060000|2021-11-30 14:37:40|124.1|123.98|123.96|123.9|124.1|124.06|123.9|123.78|42307
1638283070000|2021-11-30 14:37:50|123.94|123.92|123.96|123.88|123.98|123.94|123.94|123.86|8451
1638283080000|2021-11-30 14:38:00|123.98|123.9|124.1|124.04|124.14|124.06|123.98|123.9|10429
1638283090000|2021-11-30 14:38:10|124.06|124.02|123.96|123.88|124.06|124.04|123.96|123.86|6224
1638283100000|2021-11-30 14:38:20|123.88|123.86|123.88|123.82|123.94|123.86|123.86|123.8|20903
1638283110000|2021-11-30 14:38:30|||||||||8000
1638283120000|2021-11-30 14:38:40|123.86|123.8|123.84|123.72|123.86|123.82|123.84|123.72|14043
1638283130000|2021-11-30 14:38:50|123.82|123.74|123.76|123.68|123.82|123.8|123.76|123.64|11768
1638283140000|2021-11-30 14:39:00|123.74|123.7|123.6|123.48|123.74|123.7|123.6|123.46|9200
1638283150000|2021-11-30 14:39:10|123.62|123.5|123.52|123.42|123.64|123.54|123.52|123.42|6055
1638283160000|2021-11-30 14:39:20||123.46||123.42||123.46||123.42|3078
1638283170000|2021-11-30 14:39:30|123.54|123.44|123.66|123.56|123.74|123.64|123.52|123.42|6537
1638283180000|2021-11-30 14:39:40||123.54||123.54||123.54||123.54|0
1638283190000|2021-11-30 14:39:50||123.56||123.56||123.56||123.56|1197
1638283200000|2021-11-30 14:40:00|123.7|123.58|123.62|123.52|123.74|123.62|123.58|123.48|12421
1638283210000|2021-11-30 14:40:10|123.64|123.5|123.7|123.62|123.72|123.62|123.64|123.5|6081
1638283220000|2021-11-30 14:40:20|123.72|123.64|123.74|123.64|123.76|123.66|123.68|123.64|2115
1638283230000|2021-11-30 14:40:30|123.76|123.66|123.74|123.66|123.76|123.66|123.74|123.64|4157
1638283240000|2021-11-30 14:40:40|123.72|123.64|123.7|123.66|123.74|123.66|123.7|123.64|2515
1638283250000|2021-11-30 14:40:50|123.68|123.64|123.76|123.72|123.8|123.72|123.68|123.64|6000
1638283260000|2021-11-30 14:41:00|123.78|123.74|123.84|123.76|123.9|123.82|123.78|123.72|9426
1638283270000|2021-11-30 14:41:10|123.88|123.78|124|123.94|124.02|123.94|123.88|123.78|29874
1638283280000|2021-11-30 14:41:20||123.96||123.92||123.96||123.9|5544
1638283290000|2021-11-30 14:41:30|123.96|123.9|123.94|123.86|123.96|123.9|123.86|123.8|63002
1638283300000|2021-11-30 14:41:40|123.92|123.84|123.9|123.82|123.92|123.84|123.9|123.82|4700
1638283310000|2021-11-30 14:41:50|123.92|123.84|124.02|123.94|124.04|123.98|123.92|123.84|32787
1638283320000|2021-11-30 14:42:00|124.04|123.96|124.12|124.06|124.12|124.06|124.04|123.96|16825
1638283330000|2021-11-30 14:42:10|124.14|124.08|124.22|124.18|124.3|124.18|124.14|124.08|0
1638283340000|2021-11-30 14:42:20||124.2||124.2||124.2||124.2|0
1638283350000|2021-11-30 14:42:30|124.28|124.22|124.4|124.32|124.56|124.4|124.28|124.2|16418
1638283360000|2021-11-30 14:42:40|124.38|124.28|124.28|124.18|124.38|124.32|124.28|124.14|3708
1638283370000|2021-11-30 14:42:50|124.26|124.14|124.16|124.08|124.26|124.14|124.16|124.04|14156
1638283380000|2021-11-30 14:43:00|124.14|124.06|124.14|124.06|124.16|124.08|124.12|124.04|15132
1638283390000|2021-11-30 14:43:10|124.12|124.04|124.08|124.02|124.12|124.06|124.08|124.02|46905
1638283400000|2021-11-30 14:43:20|124.12|124.04|124.12|124.06|124.14|124.08|124.12|124.04|5169
1638283410000|2021-11-30 14:43:30|124.14|124.08|124.08|124|124.22|124.16|124.06|124|51909
1638283420000|2021-11-30 14:43:40|124.06|124.04|124.1|124.06|124.16|124.1|124.06|124|30530
1638283430000|2021-11-30 14:43:50|124.14|124.1|124.1|124.08|124.16|124.14|124.1|124.06|39546
1638283440000|2021-11-30 14:44:00|124.08|124.06|124.08|124.04|124.12|124.06|124.08|124|26788
1638283450000|2021-11-30 14:44:10|124.06|124|124.02|123.98|124.06|124|124|123.96|77641
1638283460000|2021-11-30 14:44:20|124.04|124|124.1|124.06|124.14|124.06|124.04|124|19431
1638283470000|2021-11-30 14:44:30|124.14|124.08|124.16|124.1|124.16|124.1|124.14|124.04|7298
1638283480000|2021-11-30 14:44:40|124.2|124.12|124.16|124.14|124.22|124.18|124.16|124.12|17280
1638283490000|2021-11-30 14:44:50|124.2|124.12|124.16|124.1|124.2|124.14|124.14|124.04|15720
1638283500000|2021-11-30 14:45:00|124.2|124.12|124.14|124.06|124.2|124.12|124.1|124|11961
1638283510000|2021-11-30 14:45:10|124.12||124.12||124.12||124.12||0
1638283520000|2021-11-30 14:45:20|124.1|124.04|124.04|123.96|124.1|124.04|124.04|123.96|11154
1638283530000|2021-11-30 14:45:30|124.06|123.98|124.1|124.04|124.12|124.04|124.04|123.98|2841
1638283540000|2021-11-30 14:45:40|124.12|124.06|124.1|124.04|124.16|124.06|124.1|124|2339
1638283550000|2021-11-30 14:45:50|124.08|124|124.1|124.04|124.14|124.06|124.08|124|4463
1638283560000|2021-11-30 14:46:00|124.12|124.02|124.1|124|124.14|124.04|124.1|124|8836
1638283570000|2021-11-30 14:46:10|124.12|124.02|124.14|124.06|124.14|124.06|124.1|124.02|3689
1638283580000|2021-11-30 14:46:20|124.12|124.02|124.1|124.06|124.12|124.06|124.1|124|8250
1638283590000|2021-11-30 14:46:30|124.08|124.02|124.04|123.98|124.08|124.04|124.04|123.98|13018
1638283600000|2021-11-30 14:46:40|124.08|124|124.08|124|124.08|124|124.08|124|524
1638283610000|2021-11-30 14:46:50|124.06|123.98|124.06|124|124.06|124|124|123.98|23113
1638283620000|2021-11-30 14:47:00|124.04|123.98|124.06|123.98|124.08|124|124.04|123.96|58258
1638283630000|2021-11-30 14:47:10|124.04|123.96|124.02|123.98|124.04|123.98|124.02|123.96|27686
1638283640000|2021-11-30 14:47:20|124.04||124.04||124.04||124.04||2473
1638283650000|2021-11-30 14:47:30|124.06|124|124.06|124|124.06|124|124.06|124|17309
1638283660000|2021-11-30 14:47:40|124.04||124.06||124.06||124.04||0
1638283670000|2021-11-30 14:47:50|124.08|124.02|124.12|124.06|124.14|124.08|124.08|124.02|16206
1638283680000|2021-11-30 14:48:00|124.16|124.08|124.04|123.98|124.16|124.08|124.04|123.98|13811
1638283690000|2021-11-30 14:48:10|124.02|123.96|124.02|123.96|124.08|124.02|124|123.94|51008
1638283700000|2021-11-30 14:48:20|124|123.94|123.8|123.72|124|123.94|123.8|123.7|105387
1638283710000|2021-11-30 14:48:30|123.78|123.7|123.88|123.8|123.88|123.82|123.78|123.7|6609
1638283720000|2021-11-30 14:48:40|123.9|123.82|123.94|123.82|124.02|123.96|123.9|123.82|48350
1638283730000|2021-11-30 14:48:50|123.92|123.84|123.94|123.86|123.94|123.88|123.92|123.82|4034
1638283740000|2021-11-30 14:49:00|123.96|123.88|123.94|123.9|123.96|123.9|123.94|123.86|10488
1638283750000|2021-11-30 14:49:10|123.96|123.88|123.96|123.9|123.96|123.9|123.94|123.86|8464
1638283760000|2021-11-30 14:49:20|123.94|123.86|123.84|123.76|123.94|123.86|123.84|123.76|19948
1638283770000|2021-11-30 14:49:30|123.82|123.74|123.78|123.68|123.82|123.76|123.72|123.68|91021
1638283780000|2021-11-30 14:49:40|123.8|123.7|123.74|123.68|123.8|123.76|123.74|123.68|12236
1638283790000|2021-11-30 14:49:50|123.72|123.64|123.74|123.64|123.74|123.68|123.7|123.64|30436
1638283800000|2021-11-30 14:50:00|123.72|123.66|123.72|123.68|123.72|123.68|123.7|123.64|4402
1638283810000|2021-11-30 14:50:10|123.74|123.64|123.82|123.74|123.84|123.8|123.74|123.64|34554
1638283820000|2021-11-30 14:50:20||123.78||123.74||123.78||123.74|418
1638283830000|2021-11-30 14:50:30|123.8|123.72|123.7|123.64|123.8|123.74|123.7|123.64|5147
1638283840000|2021-11-30 14:50:40|123.68|123.6|123.56|123.44|123.68|123.6|123.48|123.38|58136
1638283850000|2021-11-30 14:50:50|123.54|123.46|123.58|123.48|123.58|123.48|123.52|123.46|1933
1638283860000|2021-11-30 14:51:00|123.56|123.5|123.58|123.52|123.58|123.52|123.56|123.48|1681
1638283870000|2021-11-30 14:51:10|123.56|123.5|123.52|123.44|123.56|123.5|123.4|123.3|17259
1638283880000|2021-11-30 14:51:20|123.54|123.46|123.68|123.6|123.7|123.6|123.54|123.46|45996
1638283890000|2021-11-30 14:51:30|123.7|123.62|123.68|123.62|123.7|123.62|123.68|123.58|2710
1638283910000|2021-11-30 14:51:50|123.7|123.64|123.72|123.68|123.76|123.68|123.7|123.64|15294
1638283920000|2021-11-30 14:52:00|123.7|123.66|123.72|123.66|123.72|123.66|123.7|123.64|4986
1638283930000|2021-11-30 14:52:10|123.7|123.64|123.72|123.66|123.72|123.66|123.7|123.64|1520
1638283940000|2021-11-30 14:52:20|123.7|123.64|123.7|123.6|123.7|123.64|123.64|123.56|10775
1638283950000|2021-11-30 14:52:30|123.68|123.62|123.7|123.62|123.7|123.62|123.68|123.62|0
1638283960000|2021-11-30 14:52:40|123.68|123.6|123.66|123.58|123.68|123.6|123.66|123.58|8505
1638283970000|2021-11-30 14:52:50|123.64|123.6|123.46|123.36|123.64|123.6|123.46|123.36|19439
1638283980000|2021-11-30 14:53:00|123.5|123.38|123.54|123.46|123.54|123.46|123.46|123.38|2343
1638283990000|2021-11-30 14:53:10|123.52|123.44|123.42|123.36|123.52|123.44|123.42|123.32|15107
1638284000000|2021-11-30 14:53:20|123.46|123.38|123.46|123.38|123.46|123.38|123.42|123.38|0
1638284010000|2021-11-30 14:53:30|123.48|123.4|123.42|123.38|123.48|123.4|123.42|123.36|5332
1638284020000|2021-11-30 14:53:40|123.46||123.46||123.46||123.42||1503
1638284030000|2021-11-30 14:53:50|123.44||123.46||123.46||123.42||50
1638284040000|2021-11-30 14:54:00|123.48|123.4|123.54|123.44|123.62|123.56|123.48|123.4|58745
1638284050000|2021-11-30 14:54:10|123.58|123.46|123.46|123.38|123.58|123.48|123.46|123.38|3576
1638284060000|2021-11-30 14:54:20|123.48|123.4|123.5|123.4|123.5|123.4|123.48|123.4|5005
1638284080000|2021-11-30 14:54:40|123.48|123.38|123.44|123.36|123.48|123.4|123.42|123.36|6656
1638284090000|2021-11-30 14:54:50|123.46|123.38|123.56|123.5|123.58|123.5|123.46|123.38|21751
1638284100000|2021-11-30 14:55:00|123.54|123.46|123.44|123.38|123.54|123.46|123.42|123.36|335
1638284110000|2021-11-30 14:55:10|123.48|123.4|123.48|123.4|123.48|123.4|123.48|123.4|0
1638284120000|2021-11-30 14:55:20|123.46|123.38|123.38|123.28|123.48|123.4|123.38|123.24|9335
1638284130000|2021-11-30 14:55:30|123.4|123.3|123.58|123.5|123.6|123.54|123.4|123.3|12529
1638284140000|2021-11-30 14:55:40|123.6|123.48|123.72|123.66|123.78|123.68|123.6|123.48|15443
1638284150000|2021-11-30 14:55:50|123.7|123.62|123.62|123.54|123.7|123.64|123.62|123.54|8638
1638284160000|2021-11-30 14:56:00|123.6|123.5|123.76|123.68|123.76|123.68|123.6|123.5|14405
1638284170000|2021-11-30 14:56:10|123.7|123.66|123.68|123.62|123.76|123.66|123.68|123.56|12345
1638284180000|2021-11-30 14:56:20|123.66|123.6|123.62|123.54|123.68|123.62|123.62|123.54|16093
1638284190000|2021-11-30 14:56:30|123.6|123.56|123.56|123.46|123.62|123.56|123.56|123.46|3238
1638284200000|2021-11-30 14:56:40|123.58|123.48|123.6|123.54|123.6|123.54|123.58|123.48|2289
1638284210000|2021-11-30 14:56:50|123.58|123.56|123.64|123.56|123.66|123.56|123.58|123.56|7945
1638284220000|2021-11-30 14:57:00|123.62|123.54|123.58|123.52|123.62|123.58|123.54|123.44|23172
1638284230000|2021-11-30 14:57:10|123.56|123.5|123.56|123.5|123.56|123.5|123.56|123.5|854
1638284240000|2021-11-30 14:57:20|123.58||123.56||123.58||123.56||0
1638284250000|2021-11-30 14:57:30|123.58|123.52|123.58|123.52|123.58|123.52|123.58|123.5|0
1638284260000|2021-11-30 14:57:40|123.62|123.54|123.64|123.6|123.64|123.6|123.62|123.52|11574
1638284270000|2021-11-30 14:57:50|123.68||123.68||123.68||123.68||2162
1638284280000|2021-11-30 14:58:00|123.66|123.58|123.6|123.54|123.66|123.6|123.6|123.54|9564
1638284290000|2021-11-30 14:58:10|123.62|123.56|123.68|123.62|123.68|123.62|123.62|123.54|16537
1638284300000|2021-11-30 14:58:20|123.66|123.6|123.68|123.6|123.68|123.6|123.66|123.6|1844
1638284310000|2021-11-30 14:58:30|123.66|123.56|123.58|123.5|123.66|123.56|123.56|123.46|7915
1638284320000|2021-11-30 14:58:40|123.56|123.52|123.58|123.52|123.58|123.52|123.56|123.52|8248
1638284330000|2021-11-30 14:58:50|123.62|123.54|123.66|123.56|123.66|123.56|123.62|123.54|2132
1638284340000|2021-11-30 14:59:00|123.64|123.54|123.62|123.54|123.64|123.56|123.62|123.54|9068
1638284350000|2021-11-30 14:59:10|123.6|123.52|123.58|123.5|123.6|123.52|123.58|123.5|3662
1638284370000|2021-11-30 14:59:30|123.56|123.48|123.54|123.44|123.56|123.48|123.54|123.44|8424
1638284380000|2021-11-30 14:59:40||123.46||123.44||123.5||123.44|2589
1638284410000|2021-11-30 15:00:10|123.56|123.46|123.52|123.42|123.56|123.54|123.48|123.38|55653
1638284420000|2021-11-30 15:00:20|123.54|123.44|123.5|123.42|123.6|123.5|123.5|123.4|36132
1638284430000|2021-11-30 15:00:30|123.48|123.38|123.42|123.38|123.5|123.38|123.42|123.3|3561
1638284440000|2021-11-30 15:00:40|123.46|123.36|123.36|123.26|123.46|123.38|123.36|123.26|2182
1638284450000|2021-11-30 15:00:50|123.34|123.28|123.32|123.28|123.36|123.28|123.32|123.28|248
1638284460000|2021-11-30 15:01:00|123.36|123.3|123.4|123.34|123.42|123.34|123.36|123.3|144
1638284470000|2021-11-30 15:01:10|123.38|123.32|123.36|123.28|123.38|123.34|123.32|123.22|2107
1638284480000|2021-11-30 15:01:20|123.38|123.3|123.36|123.3|123.38|123.3|123.36|123.3|8640
1638284490000|2021-11-30 15:01:30|123.34|123.28|123.34|123.28|123.34|123.28|123.34|123.26|6533
1638284500000|2021-11-30 15:01:40||123.3||123.3||123.3||123.28|0
1638284510000|2021-11-30 15:01:50|123.36|123.32|123.38|123.32|123.42|123.32|123.36|123.32|5168
1638284520000|2021-11-30 15:02:00|123.42|123.36|123.52|123.4|123.8|123.72|123.42|123.34|127712
1638284530000|2021-11-30 15:02:10|123.54|123.44|123.76|123.66|123.78|123.72|123.52|123.44|70874
1638284540000|2021-11-30 15:02:20|123.72|123.64|123.62|123.5|123.72|123.64|123.58|123.5|4027
1638284550000|2021-11-30 15:02:30|123.6|123.52|123.56|123.46|123.62|123.54|123.56|123.46|24542
1638284560000|2021-11-30 15:02:40|123.58|123.48|123.6|123.52|123.66|123.56|123.56|123.48|14948
1638284570000|2021-11-30 15:02:50|123.58|123.54|123.58|123.48|123.58|123.54|123.58|123.46|11452
1638284580000|2021-11-30 15:03:00|123.56|123.52|123.54|123.44|123.56|123.52|123.54|123.44|3543
1638284590000|2021-11-30 15:03:10|123.5|123.42|123.58|123.5|123.6|123.52|123.48|123.38|30181
1638284600000|2021-11-30 15:03:20|123.54|123.48|123.56|123.48|123.58|123.5|123.54|123.48|50
1638284610000|2021-11-30 15:03:30|123.54|123.5|123.54|123.48|123.56|123.5|123.54|123.48|3237
1638284620000|2021-11-30 15:03:40|123.56|123.44|123.5|123.44|123.56|123.48|123.48|123.38|13255
1638284630000|2021-11-30 15:03:50|123.54|123.46|123.56|123.48|123.56|123.48|123.52|123.46|17333
1638284640000|2021-11-30 15:04:00|123.54|123.5|123.6|123.5|123.62|123.5|123.54|123.48|23169
1638284650000|2021-11-30 15:04:10|123.58|123.52|123.52|123.44|123.58|123.52|123.48|123.42|9085
1638284660000|2021-11-30 15:04:20|123.5|123.42|123.5|123.46|123.5|123.46|123.5|123.38|1510
1638284670000|2021-11-30 15:04:30|123.48|123.42|123.4|123.32|123.48|123.42|123.36|123.26|5797
1638284680000|2021-11-30 15:04:40|123.42|123.34|123.4|123.32|123.44|123.34|123.4|123.32|864
1638284690000|2021-11-30 15:04:50|123.38||123.38||123.4||123.38||0
1638284700000|2021-11-30 15:05:00|123.36|123.3|123.28|123.24|123.36|123.3|123.28|123.18|19637
1638284710000|2021-11-30 15:05:10|123.26|123.2|123.18|123.1|123.26|123.2|123.12|123.02|24344
1638284720000|2021-11-30 15:05:20|123.22|123.12|123.26|123.18|123.34|123.26|123.22|123.12|28246
1638284730000|2021-11-30 15:05:30|123.24|123.14|123.3|123.22|123.3|123.22|123.24|123.14|2530
1638284740000|2021-11-30 15:05:40||123.24||123.24||123.24||123.24|0
1638284750000|2021-11-30 15:05:50|123.32|123.26|123.4|123.3|123.4|123.3|123.32|123.26|4413
1638284760000|2021-11-30 15:06:00|123.42|123.32|123.42|123.34|123.44|123.34|123.42|123.32|2202
1638284770000|2021-11-30 15:06:10|123.44|123.36|123.64|123.54|123.66|123.54|123.44|123.36|28973
1638284780000|2021-11-30 15:06:20|123.66|123.56|123.72|123.64|123.74|123.64|123.6|123.56|7759
1638284790000|2021-11-30 15:06:30|123.66|123.66|123.72|123.66|123.72|123.66|123.66|123.62|15117
1638284800000|2021-11-30 15:06:40|123.66|123.64|123.8|123.74|123.84|123.76|123.66|123.64|9993
1638284810000|2021-11-30 15:06:50|123.82|123.7|123.78|123.66|123.82|123.72|123.72|123.66|7604
1638284820000|2021-11-30 15:07:00|123.76||123.74||123.76||123.74||0
1638284830000|2021-11-30 15:07:10|123.72|123.64|123.78|123.68|123.8|123.72|123.7|123.64|7556
1638284840000|2021-11-30 15:07:20|123.76|123.66|123.8|123.72|123.8|123.72|123.7|123.64|14464
1638284850000|2021-11-30 15:07:30|123.78|123.74|123.8|123.74|123.9|123.8|123.78|123.72|7584
1638284860000|2021-11-30 15:07:40|123.82|123.76|123.8|123.74|123.84|123.76|123.8|123.74|0
1638284870000|2021-11-30 15:07:50|123.78|123.72|123.76|123.68|123.8|123.72|123.7|123.66|4870
1638284880000|2021-11-30 15:08:00|123.74|123.66|123.82|123.72|123.82|123.72|123.72|123.64|19804
1638284890000|2021-11-30 15:08:10|123.8|123.68|123.78|123.72|123.8|123.72|123.78|123.68|0
1638284900000|2021-11-30 15:08:20|123.76|123.68|123.72|123.64|123.76|123.68|123.72|123.64|324
1638284910000|2021-11-30 15:08:30|123.7|123.6|123.62|123.58|123.7|123.6|123.6|123.52|15331
1638284930000|2021-11-30 15:08:50|123.66|123.6|123.66|123.58|123.7|123.64|123.6|123.56|32303
1638284940000|2021-11-30 15:09:00|123.68|123.6|123.66|123.56|123.72|123.66|123.6|123.56|102891
1638284950000|2021-11-30 15:09:10|123.64|123.58|123.68|123.58|123.7|123.58|123.64|123.58|5790
1638284960000|2021-11-30 15:09:20|123.66|123.6|123.68|123.62|123.72|123.66|123.64|123.58|43296
1638284970000|2021-11-30 15:09:30|123.66|123.58|123.68|123.6|123.68|123.6|123.64|123.56|705
1638284980000|2021-11-30 15:09:40|123.66|123.56|123.62|123.56|123.68|123.6|123.62|123.56|22223
1638284990000|2021-11-30 15:09:50|123.64|123.58|123.62|123.56|123.64|123.58|123.62|123.56|176
1638285000000|2021-11-30 15:10:00|123.64|123.58|123.68|123.58|123.7|123.58|123.6|123.58|4397
1638285010000|2021-11-30 15:10:10|123.7|123.6|124.02|123.92|124.02|123.92|123.7|123.6|187684
1638285020000|2021-11-30 15:10:20|124.04|123.94|124.04|124|124.08|124.02|124|123.92|45024
1638285030000|2021-11-30 15:10:30|124.06|124.02|124.12|124.02|124.2|124.06|124.06|124|40508
1638285040000|2021-11-30 15:10:40|124.1|124|124.04|123.98|124.1|124|124|123.92|20181
1638285050000|2021-11-30 15:10:50|124.02|123.96|124.12|124.04|124.2|124.16|124.02|123.96|77511
1638285060000|2021-11-30 15:11:00|124.1|124|124.06|123.98|124.14|124.08|124.06|123.96|19387
1638285070000|2021-11-30 15:11:10|124.1|124.08|124.14|124.06|124.26|124.16|124.06|123.98|84540
1638285090000|2021-11-30 15:11:30|124.12|124.08|124.16|124.1|124.26|124.14|124.1|123.94|28437
1638285100000|2021-11-30 15:11:40|124.2|124.12|124.16|124.1|124.26|124.16|124.16|124.1|22044
1638285110000|2021-11-30 15:11:50|124.14|124.12|124.16|124.12|124.22|124.14|124.14|124.12|23095
1638285120000|2021-11-30 15:12:00|124.14|124.1|124.16|124.12|124.16|124.12|124.14|124.1|8845
1638285130000|2021-11-30 15:12:10|124.22|124.14|124.16|124.1|124.22|124.14|124.16|124.1|14667
1638285140000|2021-11-30 15:12:20|124.18|124.12|124.14|124.08|124.2|124.12|124.14|124.08|24130
1638285160000|2021-11-30 15:12:40||124.06||124.06||124.06||124.06|28936
1638285170000|2021-11-30 15:12:50|124.06|124.02|124.14|124.02|124.14|124.08|124.06|124.02|33431
1638285180000|2021-11-30 15:13:00||124.04||124.04||124.04||124.04|0
1638285200000|2021-11-30 15:13:20||124.06||124.06||124.06||124.06|0
1638285210000|2021-11-30 15:13:30|124.12|124.04|124.1|124.04|124.12|124.06|124.1|124.02|5052
1638285220000|2021-11-30 15:13:40|124.12|124.06|124.14|124.06|124.14|124.06|124.12|124.06|3658
1638285230000|2021-11-30 15:13:50|124.12|124.04|124.08|124.04|124.12|124.04|124.08|124.02|29421
1638285240000|2021-11-30 15:14:00|124.1|124.08|124.08|124.04|124.14|124.08|124.06|124|102595
1638285250000|2021-11-30 15:14:10|124.06|124|124.06|124|124.06|124|124.06|124|192
1638285260000|2021-11-30 15:14:20|124.08||124.06||124.08||124.06||6862
1638285270000|2021-11-30 15:14:30|124.04|124.04|124.06|124|124.06|124.04|124.04|123.96|33035
1638285280000|2021-11-30 15:14:40|124.04|124.02|124.02|124|124.04|124.02|124.02|124|5317
1638285300000|2021-11-30 15:15:00|124|123.96|123.98|123.96|124.06|123.98|123.98|123.94|38978
1638285310000|2021-11-30 15:15:10|124|123.94|124.02|123.96|124.02|123.96|123.98|123.94|19832
1638285320000|2021-11-30 15:15:20|124|123.98|124|123.96|124|123.98|124|123.96|5707
1638285340000|2021-11-30 15:15:40|124.02|123.98|124.08|124.02|124.08|124.06|124.02|123.98|10311
1638285350000|2021-11-30 15:15:50|124.12||124.12||124.12||124.1||0
1638285360000|2021-11-30 15:16:00|124.16|124.04|124.28|124.18|124.28|124.18|124.12|124.04|27732
1638285370000|2021-11-30 15:16:10|124.3|124.2|124.58|124.46|124.88|124.8|124.3|124.2|295114
1638285390000|2021-11-30 15:16:30|124.54|124.5|124.38|124.28|124.58|124.5|124.38|124.26|16807
1638285400000|2021-11-30 15:16:40|124.36|124.26|124.42|124.34|124.42|124.34|124.34|124.26|2780
1638285410000|2021-11-30 15:16:50|124.44|124.36|124.62|124.52|124.8|124.74|124.44|124.36|81066
1638285420000|2021-11-30 15:17:00|124.6|124.5|124.58|124.46|124.6|124.5|124.52|124.42|4627
1638285430000|2021-11-30 15:17:10|124.56||124.56||124.56||124.56||0
1638285440000|2021-11-30 15:17:20|124.54|124.44|124.54|124.46|124.56|124.48|124.52|124.44|22794
1638285450000|2021-11-30 15:17:30|124.56|124.48|124.7|124.6|124.76|124.6|124.56|124.48|18193
1638285460000|2021-11-30 15:17:40|124.68|124.54|124.6|124.48|124.68|124.54|124.54|124.46|42268
1638285470000|2021-11-30 15:17:50|124.62||124.58||124.62||124.54||0
1638285480000|2021-11-30 15:18:00||124.5||124.52||124.52||124.5|0
1638285500000|2021-11-30 15:18:20|124.62|124.54|124.76|124.64|124.82|124.68|124.62|124.52|37046
1638285510000|2021-11-30 15:18:30|124.74|124.68|124.64|124.56|124.74|124.74|124.64|124.56|102077
1638285520000|2021-11-30 15:18:40|124.62||124.6||124.62||124.6||0
1638285530000|2021-11-30 15:18:50|124.58|124.48|124.38|124.24|124.58|124.48|124.38|124.24|12698
1638285540000|2021-11-30 15:19:00|124.4|124.26|124.38|124.28|124.4|124.32|124.38|124.26|2400
1638285550000|2021-11-30 15:19:10|124.4|124.3|124.44|124.36|124.44|124.36|124.4|124.3|8743
1638285560000|2021-11-30 15:19:20|124.42|124.34|124.36|124.28|124.42|124.36|124.36|124.26|19250
1638285570000|2021-11-30 15:19:30|124.38|124.32|124.32|124.28|124.4|124.32|124.32|124.28|3326
1638285580000|2021-11-30 15:19:40|124.36||124.32||124.36||124.32||1500
1638285590000|2021-11-30 15:19:50|124.34||124.34||124.34||124.34||0
1638285600000|2021-11-30 15:20:00|124.32|124.26|124.12|124.04|124.32|124.26|124.08|124|33393
1638285610000|2021-11-30 15:20:10||124.02||124.04||124.06||124.02|0
1638285620000|2021-11-30 15:20:20|124.16|124.06|124.26|124.16|124.28|124.16|124.16|124.06|4655
1638285630000|2021-11-30 15:20:30||124.18||124.2||124.22||124.18|0
1638285640000|2021-11-30 15:20:40|124.3|124.22|124.24|124.16|124.3|124.24|124.24|124.16|3984
1638285650000|2021-11-30 15:20:50|124.28|124.18|124.3|124.22|124.3|124.22|124.24|124.18|1217
1638285660000|2021-11-30 15:21:00|124.28|124.2|124.24|124.12|124.28|124.22|124.2|124.08|7667
1638285670000|2021-11-30 15:21:10||124.14||124.12||124.16||124.12|20
1638285680000|2021-11-30 15:21:20||124.14||124.14||124.14||124.14|0
1638285690000|2021-11-30 15:21:30|124.22|124.12|124.12|124.04|124.22|124.12|124.04|123.96|6672
1638285700000|2021-11-30 15:21:40|124.1|124.02|124.02|123.92|124.1|124.04|124|123.92|3900
1638285710000|2021-11-30 15:21:50|124|123.9|123.98|123.9|124|123.92|123.96|123.84|3900
1638285720000|2021-11-30 15:22:00|124.02|123.84|123.9|123.84|124.02|123.9|123.9|123.84|1465
1638285730000|2021-11-30 15:22:10|123.88|123.86|123.64|123.54|123.88|123.86|123.56|123.5|521295
1638285740000|2021-11-30 15:22:20|123.62|123.52|122.84|122.74|123.62|123.52|122.74|122.64|407678
1638285750000|2021-11-30 15:22:30|122.86|122.76|123.4|123.32|123.42|123.32|122.82|122.74|133188
1638285760000|2021-11-30 15:22:40|123.46|123.34|123.42|123.3|123.56|123.4|123.42|123.3|1692
1638285770000|2021-11-30 15:22:50|123.44|123.32|123.5|123.4|123.58|123.4|123.44|123.32|3641
1638285780000|2021-11-30 15:23:00|123.48|123.38|123.68|123.54|123.7|123.54|123.48|123.34|5743
1638285790000|2021-11-30 15:23:10|123.66|123.52|123.62|123.5|123.68|123.52|123.62|123.48|0
1638285800000|2021-11-30 15:23:20|123.66|123.52|123.7|123.56|123.72|123.58|123.62|123.5|2155
1638285810000|2021-11-30 15:23:30|||||||||3234
1638285820000|2021-11-30 15:23:40|123.74|123.62|123.76|123.64|123.88|123.76|123.7|123.6|65025
1638285830000|2021-11-30 15:23:50|123.78|123.66|123.76|123.6|123.8|123.78|123.58|123.56|62367
1638285840000|2021-11-30 15:24:00|123.72|123.58|123.7|123.56|123.72|123.64|123.7|123.56|0
1638285850000|2021-11-30 15:24:10||123.58||123.58||123.58||123.58|0
1638285860000|2021-11-30 15:24:20||123.6||123.6||123.6||123.58|0
1638285870000|2021-11-30 15:24:30|123.66|123.56|123.64|123.56|123.66|123.56|123.64|123.56|215
1638285900000|2021-11-30 15:25:00|123.62|123.58|123.68|123.58|123.68|123.6|123.62|123.5|25258
1638285910000|2021-11-30 15:25:10|123.66|123.54|123.6|123.5|123.66|123.54|123.58|123.46|6290
1638285920000|2021-11-30 15:25:20|123.58|123.44|123.46|123.3|123.6|123.5|123.46|123.3|5992
1638285930000|2021-11-30 15:25:30||123.36||123.36||123.36||123.36|10
1638285940000|2021-11-30 15:25:40|123.48|123.34|123.4|123.28|123.5|123.48|123.34|123.24|50871
1638285950000|2021-11-30 15:25:50|123.46|123.26|123.3|123.22|123.46|123.26|123.3|123.22|1500
1638285960000|2021-11-30 15:26:00|123.28|123.18|123.34|123.18|123.34|123.18|123.18|123.14|9214
1638285970000|2021-11-30 15:26:10|123.36|123.2|123.48|123.36|123.48|123.36|123.34|123.2|16152
1638285980000|2021-11-30 15:26:20|123.46|123.38|123.46|123.36|123.54|123.38|123.44|123.32|9179
1638285990000|2021-11-30 15:26:30|123.44|123.34|123.44|123.34|123.44|123.34|123.44|123.34|10000
1638286000000|2021-11-30 15:26:40|123.4|123.32|123.38|123.26|123.44|123.32|123.36|123.22|13788
1638286010000|2021-11-30 15:26:50||123.24||123.28||123.28||123.24|2
1638286030000|2021-11-30 15:27:10|123.36|123.3|123.36|123.26|123.36|123.3|123.3|123.22|5735
1638286040000|2021-11-30 15:27:20|123.34|123.24|123.34|123.24|123.34|123.24|123.34|123.24|0
1638286060000|2021-11-30 15:27:40|123.38|123.26|123.38|123.3|123.4|123.3|123.38|123.26|1644
1638286070000|2021-11-30 15:27:50|123.4|123.32|123.42|123.32|123.46|123.38|123.4|123.3|2607
1638286080000|2021-11-30 15:28:00|123.4|123.3|123.42|123.3|123.42|123.32|123.4|123.3|474
1638286090000|2021-11-30 15:28:10|123.4|123.28|123.38|123.22|123.4|123.3|123.36|123.2|59
1638286100000|2021-11-30 15:28:20|123.34|123.24|123.32|123.24|123.38|123.24|123.32|123.22|1500
1638286110000|2021-11-30 15:28:30|123.38|123.26|123.42|123.28|123.42|123.32|123.36|123.26|552
1638286120000|2021-11-30 15:28:40|123.4|123.26|123.38|123.26|123.4|123.28|123.38|123.24|0
1638286130000|2021-11-30 15:28:50|||||||||5000
1638286140000|2021-11-30 15:29:00|123.36|123.28|123.26|123.18|123.38|123.3|123.26|123.18|14154
1638286160000|2021-11-30 15:29:20|123.24|123.2|123.22|123.14|123.26|123.2|123.22|123.14|3224
1638286180000|2021-11-30 15:29:40|123.2|123.18|123.54|123.48|123.54|123.5|123.2|123.14|43647
1638286190000|2021-11-30 15:29:50|123.6|123.5|125.2|125.1|125.5|125.4|123.6|123.5|424680
1638286200000|2021-11-30 15:30:00|125.18|125.12|125.6|125.38|125.98|125.88|125.18|125.12|76323
1638286210000|2021-11-30 15:30:10|125.58|125.36|125.72|125.62|125.94|125.66|125.38|125.22|52015
1638286220000|2021-11-30 15:30:20|125.76|125.5|126.02|125.84|126.76|126.38|125.46|125.16|1069882
1638286230000|2021-11-30 15:30:30|126|125.82|125.48|125.3|126|125.84|125.3|125.1|72418
1638286240000|2021-11-30 15:30:40|125.5|125.32|125.76|125.62|125.82|125.62|125.48|125.32|12069
1638286250000|2021-11-30 15:30:50|125.8|125.64|126.54|126.38|126.86|126.56|125.74|125.64|542362
1638286260000|2021-11-30 15:31:00|126.52|126.3|126.42|126.22|126.52|126.32|126.18|126.08|28871
1638286270000|2021-11-30 15:31:10|126.5|126.24|126.04|125.82|126.7|126.54|125.56|125.4|547342
1638286280000|2021-11-30 15:31:20|125.96|125.8|126.28|126.06|126.38|126.1|125.94|125.8|11497
1638286290000|2021-11-30 15:31:30|126.36|126.08|126.48|126.32|126.54|126.32|126.34|126.08|3489
1638286300000|2021-11-30 15:31:40|126.46|126.3|126.4|126.22|126.46|126.3|126.14|126.06|102896
1638286310000|2021-11-30 15:31:50|126.26|126.2|126.36|126.14|126.42|126.2|126.24|126.1|9423
1638286320000|2021-11-30 15:32:00|126.32|126.12|125.9|125.68|126.32|126.12|125.86|125.54|68838
1638286330000|2021-11-30 15:32:10|125.92|125.74|125.92|125.8|125.94|125.8|125.88|125.74|8446
1638286340000|2021-11-30 15:32:20|125.7|125.74|125.6|125.38|125.92|125.74|125.52|125.24|96475
1638286350000|2021-11-30 15:32:30|125.58|125.3|125.34|125.14|125.58|125.3|125.34|125.06|11721
1638286360000|2021-11-30 15:32:40|125.36|125.16|125.32|125.22|125.4|125.22|125.32|125.14|27714
1638286370000|2021-11-30 15:32:50|125.3|125.14|125.18|125.04|125.3|125.14|125.02|124.88|26691
1638286380000|2021-11-30 15:33:00|125.16|125.06|125.48|125.26|125.5|125.26|125.16|125.06|47136
1638286390000|2021-11-30 15:33:10|125.46|125.2|125.46|125.28|125.46|125.28|125.46|125.2|200
1638286400000|2021-11-30 15:33:20|125.44|125.2|125.28|125.08|125.44|125.28|125.28|125|38558
1638286410000|2021-11-30 15:33:30|125.26|125.02|125.2|124.92|125.26|125.02|125.2|124.92|710
1638286420000|2021-11-30 15:33:40|125.22|124.94|125.32|125.12|125.32|125.16|125.22|124.94|42996
1638286430000|2021-11-30 15:33:50|125.36|125.18|125.58|125.44|125.7|125.44|125.32|125.08|35843
1638286440000|2021-11-30 15:34:00|125.7|125.46|125.62|125.52|125.74|125.54|125.62|125.44|8261
1638286450000|2021-11-30 15:34:10|125.6|125.44|125.9|125.56|126.08|125.82|125.6|125.44|71344
1638286460000|2021-11-30 15:34:20|125.88|125.6|125.8|125.56|125.88|125.62|125.78|125.54|24310
1638286470000|2021-11-30 15:34:30|125.78|125.54|125.56|125.36|125.78|125.6|125.54|125.3|28181
1638286480000|2021-11-30 15:34:40|125.54|125.32|125.36|125.16|125.56|125.34|125.32|125.14|19238
1638286490000|2021-11-30 15:34:50|125.38|125.18|125.36|125.24|125.38|125.24|125.34|125.14|11917
1638286500000|2021-11-30 15:35:00|125.34|125.14|125.26|125.14|125.36|125.2|125.26|125.14|6145
1638286510000|2021-11-30 15:35:10|125.28|125.16|125.44|125.28|125.48|125.28|125.28|125.16|81947
1638286520000|2021-11-30 15:35:20|125.46|125.3|125.76|125.58|125.78|125.58|125.42|125.3|9702
1638286530000|2021-11-30 15:35:30|125.78|125.6|125.7|125.58|125.78|125.6|125.7|125.58|398
1638286540000|2021-11-30 15:35:40|125.68|125.56|125.56|125.38|125.68|125.56|125.56|125.32|19539
1638286550000|2021-11-30 15:35:50|125.54|125.34|125.5|125.34|125.54|125.38|125.5|125.28|7526
1638286560000|2021-11-30 15:36:00|125.52|125.36|125.22|125.04|125.52|125.4|125.1|125.04|16099
1638286570000|2021-11-30 15:36:10||125.1||125.04||125.1||125.04|13
1638286580000|2021-11-30 15:36:20|125.2|125.06|125.18|125|125.2|125.06|125.18|125|11297
1638286590000|2021-11-30 15:36:30|125.16|125.02|125.02|124.88|125.16|125.04|124.98|124.8|154453
1638286600000|2021-11-30 15:36:40|125.04|124.9|124.98|124.88|125.1|124.9|124.96|124.88|8117
1638286610000|2021-11-30 15:36:50|125|124.86|125.04|124.9|125.04|124.9|125|124.86|2322
1638286620000|2021-11-30 15:37:00||124.92||124.94||124.94||124.92|1090
1638286630000|2021-11-30 15:37:10|||||||||14223
1638286640000|2021-11-30 15:37:20|125.06|124.96|125.1|124.98|125.14|125.06|125.06|124.94|19658
1638286650000|2021-11-30 15:37:30|125.12|125|125.1|125.02|125.12|125.04|125.1|125|4588
1638286660000|2021-11-30 15:37:40|125.08|125|125|124.9|125.1|125|125|124.9|27074
1638286670000|2021-11-30 15:37:50|125.08|124.88|125.1|124.98|125.12|125.02|125.02|124.88|23277
1638286680000|2021-11-30 15:38:00|125.04|124.96|125.02|124.92|125.04|124.98|125.02|124.9|11215
1638286690000|2021-11-30 15:38:10||124.9||124.9||124.9||124.9|1611
1638286700000|2021-11-30 15:38:20|125|124.88|124.8|124.68|125|124.9|124.78|124.58|22580
1638286710000|2021-11-30 15:38:30|124.82|124.7|124.96|124.82|124.96|124.82|124.8|124.68|7550
1638286720000|2021-11-30 15:38:40|125|124.8|124.92|124.82|125|124.82|124.92|124.8|6470
1638286730000|2021-11-30 15:38:50|124.9|124.8|124.66|124.5|124.9|124.8|124.64|124.46|4634
1638286740000|2021-11-30 15:39:00|124.7|124.52|124.9|124.78|124.92|124.78|124.64|124.52|46472
1638286750000|2021-11-30 15:39:10|124.92|124.8|125.06|124.92|125.12|124.92|124.84|124.8|9459
1638286760000|2021-11-30 15:39:20|125.02|124.94|125.64|125.52|125.74|125.56|125.02|124.92|586613
1638286770000|2021-11-30 15:39:30|125.62|125.5|125.48|125.38|125.62|125.52|125.48|125.3|34014
1638286780000|2021-11-30 15:39:40|125.46|125.28|125.24|125.06|125.46|125.28|125.16|124.94|4246
1638286790000|2021-11-30 15:39:50|125.22|125.08|125.24|125.14|125.24|125.14|125.22|125.04|15885
1638286800000|2021-11-30 15:40:00|125.22|125.12|125.18|125.04|125.22|125.12|125.18|125.04|12800
1638286830000|2021-11-30 15:40:30|125.2|125.06|125.16|125.06|125.24|125.1|125.16|125.04|11910
1638286840000|2021-11-30 15:40:40|125.2|125.08|125.18|125.08|125.2|125.08|125.18|125.06|2010
1638286850000|2021-11-30 15:40:50||125.1||125.1||125.1||125.1|16684
1638286860000|2021-11-30 15:41:00|125.16|125.08|125.1|124.94|125.16|125.08|125.1|124.94|6554
1638286870000|2021-11-30 15:41:10|125.08|124.92|125.06|124.96|125.08|124.98|124.98|124.78|14777
1638286880000|2021-11-30 15:41:20|125.08|124.98|125.04|124.88|125.12|125.02|125.02|124.86|23911
1638286890000|2021-11-30 15:41:30|125.02|124.94|125.02|124.86|125.04|124.94|124.94|124.78|3476
1638286900000|2021-11-30 15:41:40|125|124.88|124.92|124.76|125.04|124.88|124.92|124.74|1965
1638286910000|2021-11-30 15:41:50|124.9|124.74|124.86|124.76|124.9|124.76|124.8|124.62|1988
1638286920000|2021-11-30 15:42:00|124.84|124.72|124.84|124.74|124.88|124.76|124.78|124.6|5294
1638286930000|2021-11-30 15:42:10|124.88|124.76|124.9|124.76|125.06|124.9|124.88|124.7|21813
1638286940000|2021-11-30 15:42:20|124.94|124.8|124.94|124.8|124.96|124.82|124.84|124.68|10502
1638286950000|2021-11-30 15:42:30|124.96|124.82|124.8|124.68|124.98|124.82|124.78|124.64|1833
1638286960000|2021-11-30 15:42:40|124.84|124.66|124.74|124.62|124.84|124.68|124.7|124.5|7933
1638286970000|2021-11-30 15:42:50|124.72|124.64|124.74|124.58|124.78|124.66|124.6|124.46|21092
1638286980000|2021-11-30 15:43:00|124.76|124.6|124.7|124.52|124.78|124.62|124.7|124.52|7963
1638286990000|2021-11-30 15:43:10|124.68|124.5|124.56|124.44|124.68|124.5|124.54|124.36|955
1638287000000|2021-11-30 15:43:20|124.62|124.46|124.54|124.44|124.64|124.52|124.52|124.44|3044
1638287010000|2021-11-30 15:43:30|124.56|124.46|124.56|124.46|124.58|124.48|124.54|124.44|3310
1638287020000|2021-11-30 15:43:40|124.54|124.44|124.42|124.28|124.54|124.46|124.42|124.26|18345
1638287030000|2021-11-30 15:43:50|124.46|124.3|124.62|124.48|124.64|124.5|124.44|124.24|6631
1638287040000|2021-11-30 15:44:00|124.6|124.44|124.52|124.42|124.62|124.48|124.5|124.42|47
1638287050000|2021-11-30 15:44:10|124.5|124.38|124.4|124.3|124.5|124.38|124.36|124.3|34375
1638287060000|2021-11-30 15:44:20|124.44|124.22|124.38|124.28|124.44|124.3|124.38|124.2|8354
1638287070000|2021-11-30 15:44:30|124.36|124.3|124.38|124.24|124.4|124.3|124.24|124.06|37848
1638287080000|2021-11-30 15:44:40|124.4|124.26|124.34|124.24|124.4|124.28|124.32|124.2|99
1638287090000|2021-11-30 15:44:50|124.32|124.22|124.26|124.12|124.32|124.22|124.26|124.12|1418
1638287100000|2021-11-30 15:45:00|124.24|124.14|124.32|124.2|124.34|124.26|124.18|124|94430
1638287110000|2021-11-30 15:45:10|124.34|124.24|124.38|124.28|124.48|124.36|124.34|124.2|19989
1638287120000|2021-11-30 15:45:20|124.44|124.3|124.38|124.24|124.44|124.34|124.38|124.24|6715
1638287130000|2021-11-30 15:45:30|124.36|124.22|124.22|124.06|124.36|124.22|124.14|124|2235
1638287140000|2021-11-30 15:45:40|124.18|124.04|124.1|124.02|124.18|124.06|124.1|123.96|2
1638287150000|2021-11-30 15:45:50|124.12|124.04|124.12|124.04|124.12|124.04|124.12|124.02|907
1638287160000|2021-11-30 15:46:00|124.1|124.06|124.12|123.98|124.16|124.06|124.06|123.92|29069
1638287170000|2021-11-30 15:46:10|124.1|123.96|124.12|124.02|124.12|124.02|124.06|123.92|0
1638287180000|2021-11-30 15:46:20|124.16|124.04|124.24|124.14|124.3|124.16|124.16|124.04|4286
1638287190000|2021-11-30 15:46:30|124.3|124.16|124.3|124.22|124.32|124.3|124.26|124.14|79181
1638287200000|2021-11-30 15:46:40|124.36|124.2|124.3|124.18|124.36|124.2|124.24|124.16|1847
1638287220000|2021-11-30 15:47:00|124.32|124.2|124.42|124.32|124.48|124.32|124.32|124.2|8170
1638287230000|2021-11-30 15:47:10||124.34||124.34||124.34||124.32|0
1638287240000|2021-11-30 15:47:20|124.48|124.42|124.5|124.38|124.56|124.42|124.42|124.34|4141
1638287250000|2021-11-30 15:47:30||124.36||124.4||124.4||124.36|90
1638287260000|2021-11-30 15:47:40|124.48|124.38|124.44|124.28|124.5|124.4|124.38|124.28|78061
1638287270000|2021-11-30 15:47:50|124.42|124.26|124.22|124.06|124.42|124.28|124.18|124.02|8638
1638287280000|2021-11-30 15:48:00|124.24|124.08|124.18|124.1|124.24|124.12|124.18|124.08|6475
1638287290000|2021-11-30 15:48:10|124.2|124.12|124.28|124.16|124.28|124.22|124.2|124.1|25124
1638287300000|2021-11-30 15:48:20|124.3|124.2|124.28|124.18|124.36|124.24|124.28|124.18|5770
1638287310000|2021-11-30 15:48:30|124.24|124.16|124.18|124.06|124.24|124.16|124.18|124.06|3201
1638287320000|2021-11-30 15:48:40|124.16|124.08|124.02|123.92|124.16|124.08|124|123.88|7454
1638287330000|2021-11-30 15:48:50||123.9||123.92||123.92||123.9|0
1638287340000|2021-11-30 15:49:00|124|123.94|123.94|123.82|124|123.94|123.92|123.78|6379
1638287350000|2021-11-30 15:49:10|123.96||123.96||123.98||123.96||3627
1638287360000|2021-11-30 15:49:20|123.94||123.92||123.96||123.92||9405
1638287370000|2021-11-30 15:49:30|123.9|123.78|123.9|123.82|123.92|123.86|123.86|123.72|5674
1638287380000|2021-11-30 15:49:40|123.92|123.84|123.9|123.82|123.92|123.84|123.9|123.76|805
1638287390000|2021-11-30 15:49:50|123.88|123.76|123.92|123.82|123.92|123.9|123.86|123.76|40661
1638287400000|2021-11-30 15:50:00|123.9|123.78|123.8|123.72|123.9|123.78|123.8|123.7|12491
1638287410000|2021-11-30 15:50:10|123.78|123.74|123.78|123.66|123.8|123.74|123.78|123.64|25632
1638287420000|2021-11-30 15:50:20|123.8|123.68|123.8|123.68|123.8|123.68|123.78|123.68|11124
1638287430000|2021-11-30 15:50:30|123.78|123.7|123.72|123.6|123.8|123.72|123.68|123.6|25052
1638287440000|2021-11-30 15:50:40|123.68|123.54|123.66|123.56|123.7|123.56|123.6|123.54|19087
1638287450000|2021-11-30 15:50:50|123.72|123.58|123.7|123.62|123.72|123.62|123.7|123.58|10713
1638287460000|2021-11-30 15:51:00||123.64||123.64||123.64||123.62|0
1638287470000|2021-11-30 15:51:10|123.72|123.66|123.98|123.86|124|123.86|123.72|123.66|7080
1638287480000|2021-11-30 15:51:20|124.04|123.88|123.98|123.9|124.04|123.9|123.98|123.84|90
1638287490000|2021-11-30 15:51:30|124.04|123.92|124.12|123.98|124.14|124|124.04|123.92|1731
1638287500000|2021-11-30 15:51:40|124.14|124|124.1|124.02|124.16|124.02|124.04|123.98|1490
1638287510000|2021-11-30 15:51:50|124.12|124|124.06|124|124.12|124|124.06|124|1508
1638287520000|2021-11-30 15:52:00|124.08|124.02|124.08|123.98|124.22|124.06|124.08|123.98|23407
1638287530000|2021-11-30 15:52:10||123.96||123.98||123.98||123.96|1279
1638287540000|2021-11-30 15:52:20|124.06|124|123.98|123.88|124.06|124|123.98|123.84|7805
1638287560000|2021-11-30 15:52:40|123.96|123.86|123.94|123.82|123.96|123.86|123.94|123.82|3603
1638287570000|2021-11-30 15:52:50|123.92|123.8|123.9|123.76|123.92|123.8|123.9|123.74|6552
1638287580000|2021-11-30 15:53:00|123.88|123.78|123.6|123.5|123.88|123.78|123.46|123.34|441893
1638287590000|2021-11-30 15:53:10|123.62|123.52|123.68|123.56|123.8|123.6|123.62|123.5|23310
1638287610000|2021-11-30 15:53:30|123.64|123.54|123.54|123.42|123.66|123.54|123.5|123.38|30905
1638287620000|2021-11-30 15:53:40|123.52|123.44|123.62|123.56|123.68|123.56|123.5|123.44|14771
1638287640000|2021-11-30 15:54:00|123.6|123.5|123.66|123.56|123.66|123.56|123.6|123.5|9409
1638287650000|2021-11-30 15:54:10|123.64|123.58|123.74|123.58|123.74|123.58|123.64|123.5|8976
1638287660000|2021-11-30 15:54:20|123.72|123.6|123.76|123.62|123.78|123.62|123.7|123.6|524
1638287670000|2021-11-30 15:54:30|123.74|123.58|123.7|123.6|123.74|123.62|123.7|123.56|9374
1638287680000|2021-11-30 15:54:40|123.68|123.58|123.62|123.52|123.7|123.58|123.62|123.52|8775
1638287690000|2021-11-30 15:54:50|123.6|123.5|123.6|123.5|123.6|123.5|123.6|123.5|0
1638287700000|2021-11-30 15:55:00|123.58|123.48|123.46|123.34|123.58|123.48|123.42|123.26|53647
1638287710000|2021-11-30 15:55:10|123.44|123.26|123.5|123.36|123.56|123.4|123.3|123.18|46859
1638287720000|2021-11-30 15:55:20|123.48|123.32|123.42|123.32|123.48|123.32|123.42|123.32|1311
1638287730000|2021-11-30 15:55:30|123.48|123.34|123.44|123.32|123.5|123.38|123.44|123.32|6579
1638287740000|2021-11-30 15:55:40|123.48|123.34|123.5|123.4|123.5|123.4|123.46|123.34|1696
1638287750000|2021-11-30 15:55:50||123.42||123.42||123.42||123.4|3000
1638287760000|2021-11-30 15:56:00|123.52|123.44|123.54|123.44|123.56|123.46|123.52|123.4|7649
1638287770000|2021-11-30 15:56:10|123.5|123.42|123.66|123.52|123.76|123.7|123.48|123.38|231959
1638287780000|2021-11-30 15:56:20|123.68|123.54|123.82|123.68|123.86|123.72|123.62|123.54|4484
1638287790000|2021-11-30 15:56:30|123.8|123.66|123.74|123.68|123.8|123.68|123.74|123.64|0
1638287800000|2021-11-30 15:56:40|123.76|123.64|123.68|123.58|123.76|123.64|123.68|123.56|7576
1638287810000|2021-11-30 15:56:50|123.66|123.54|123.66|123.56|123.68|123.58|123.64|123.5|1650
1638287820000|2021-11-30 15:57:00|123.64|123.54|123.04|122.92|123.64|123.54|123.04|122.9|69663
1638287830000|2021-11-30 15:57:10|123.06|122.9|123.26|123.16|123.34|123.22|122.92|122.86|219072
1638287840000|2021-11-30 15:57:20|123.24|123.1|123.1|122.96|123.24|123.1|123.02|122.86|39565
1638287850000|2021-11-30 15:57:30|123.12|122.98|123.1|123|123.14|123|123.06|122.94|8646
1638287860000|2021-11-30 15:57:40|123.08|122.98|123.22|123.08|123.24|123.08|123.08|122.98|6621
1638287870000|2021-11-30 15:57:50|123.28|123.1|123.2|123.08|123.28|123.12|123.18|123.04|0
1638287880000|2021-11-30 15:58:00|123.22|123.1|123.22|123.1|123.22|123.1|123.18|123.08|0
1638287890000|2021-11-30 15:58:10|123.2|123.12|123.18|123.08|123.2|123.14|123.18|123.08|565
1638287900000|2021-11-30 15:58:20||123.06||123.06||123.06||123.06|1000
1638287930000|2021-11-30 15:58:50|123.16|123.1|123.12|123.06|123.16|123.1|123.12|123.06|10954
1638287940000|2021-11-30 15:59:00|123.14|123.04|123.1|122.98|123.14|123.04|123.06|122.94|7934
1638287950000|2021-11-30 15:59:10|123.12|123|123.1|123|123.12|123.04|123.1|123|0
1638287960000|2021-11-30 15:59:20|123.12|123.02|123.08|123|123.12|123.02|123.08|123|0
1638287970000|2021-11-30 15:59:30|123.06|122.96|123.04|122.92|123.06|122.96|123.02|122.9|6608
1638287980000|2021-11-30 15:59:40|123.02|122.94|123.02|122.94|123.04|123|123.02|122.94|20332
1638287990000|2021-11-30 15:59:50|123.04|122.92|122.96|122.84|123.04|122.92|122.96|122.82|2372
1638288000000|2021-11-30 16:00:00||122.86||122.86||122.86||122.86|0
1638288010000|2021-11-30 16:00:10|123|122.9|123|122.92|123.02|122.92|122.98|122.86|10681
1638288020000|2021-11-30 16:00:20|122.98|122.94|123.18|123.04|123.18|123.04|122.98|122.92|20651
1638288030000|2021-11-30 16:00:30|123.2|123.06|123.22|123.16|123.26|123.16|123.18|123.02|3587
1638288040000|2021-11-30 16:00:40|123.26|123.18|123.28|123.2|123.4|123.26|123.22|123.1|24301
1638288050000|2021-11-30 16:00:50|123.26|123.18|123.26|123.12|123.28|123.18|123.26|123.12|1601
1638288060000|2021-11-30 16:01:00|123.24|123.06|123.22|123.12|123.24|123.12|123.14|123.04|12426
1638288080000|2021-11-30 16:01:20|123.24|123.14|123.32|123.22|123.32|123.22|123.24|123.14|1624
1638288090000|2021-11-30 16:01:30|123.3||123.32||123.32||123.3||0
1638288100000|2021-11-30 16:01:40|123.3|123.24|123.28|123.16|123.4|123.28|123.28|123.14|10685
1638288120000|2021-11-30 16:02:00||123.18||123.22||123.22||123.18|14000
1638288130000|2021-11-30 16:02:10|123.26|123.18|123.24|123.14|123.26|123.18|123.22|123.1|4945
1638288140000|2021-11-30 16:02:20||123.12||123.16||123.16||123.12|0
1638288150000|2021-11-30 16:02:30|123.22|123.12|123.2|123.16|123.22|123.16|123.2|123.08|553
1638288160000|2021-11-30 16:02:40|123.18|123.1|123.18|123.12|123.18|123.16|123.18|123.08|11270
1638288170000|2021-11-30 16:02:50|123.16|123.06|123.18|123.1|123.18|123.12|123.12|122.98|8866
1638288180000|2021-11-30 16:03:00|123.16|123.12|123.2|123.12|123.2|123.12|123.16|123.12|2933
1638288190000|2021-11-30 16:03:10|123.22|123.14|123.28|123.16|123.28|123.16|123.2|123.14|2500
1638288200000|2021-11-30 16:03:20|123.26|123.18|123.44|123.32|123.44|123.32|123.26|123.18|8169
1638288210000|2021-11-30 16:03:30|123.42|123.34|123.42|123.32|123.44|123.34|123.38|123.32|4579
1638288220000|2021-11-30 16:03:40|123.4|123.28|123.86|123.78|123.96|123.82|123.36|123.22|307661
1638288230000|2021-11-30 16:03:50|123.9|123.76|123.9|123.8|123.94|123.9|123.8|123.64|269702
1638288240000|2021-11-30 16:04:00|123.88|123.78|123.84|123.76|123.88|123.78|123.84|123.7|4803
1638288250000|2021-11-30 16:04:10|123.86|123.78|124.02|123.88|126|124.12|123.86|123.78|353637
1638288260000|2021-11-30 16:04:20|124|123.86|123.94|123.86|124.02|123.86|123.86|123.72|19788
1638288270000|2021-11-30 16:04:30|123.92|123.84|123.9|123.82|123.92|123.84|123.86|123.78|2413
1638288280000|2021-11-30 16:04:40|123.88|123.8|123.82|123.72|123.92|123.84|123.78|123.64|18013
1638288290000|2021-11-30 16:04:50|123.8|123.7|123.7|123.6|123.8|123.72|123.7|123.58|9037
1638288300000|2021-11-30 16:05:00|123.72|123.62|123.78|123.7|123.82|123.74|123.7|123.56|93513
1638288310000|2021-11-30 16:05:10|123.8|123.68|123.74|123.62|123.8|123.7|123.7|123.6|40464
1638288320000|2021-11-30 16:05:20|123.76|123.64|123.78|123.66|123.78|123.74|123.68|123.56|35728
1638288330000|2021-11-30 16:05:30|123.76|123.68|123.76|123.66|123.78|123.7|123.76|123.64|7427
1638288340000|2021-11-30 16:05:40|123.74|123.64|123.76|123.66|123.76|123.68|123.74|123.64|1000
1638288350000|2021-11-30 16:05:50|123.78|123.7|123.8|123.72|123.8|123.76|123.76|123.7|9077
1638288360000|2021-11-30 16:06:00|123.78|123.7|123.68|123.62|123.78|123.72|123.68|123.6|3484
1638288370000|2021-11-30 16:06:10|123.7|123.58|123.72|123.64|123.74|123.68|123.7|123.58|9162
1638288380000|2021-11-30 16:06:20|123.74|123.66|123.74|123.66|123.74|123.7|123.74|123.64|3457
1638288390000|2021-11-30 16:06:30|123.72|123.68|123.7|123.66|123.72|123.7|123.7|123.62|26361
1638288400000|2021-11-30 16:06:40|123.68|123.64|123.68|123.64|123.72|123.66|123.66|123.62|47440
1638288410000|2021-11-30 16:06:50|123.7|123.66|123.7|123.6|123.72|123.68|123.7|123.6|9526
1638288420000|2021-11-30 16:07:00||123.62||123.62||123.62||123.62|3292
1638288430000|2021-11-30 16:07:10|123.68|123.64|123.68|123.64|123.68|123.64|123.68|123.62|5008
1638288440000|2021-11-30 16:07:20|123.7|123.68|123.68|123.62|123.74|123.7|123.68|123.62|11014
1638288450000|2021-11-30 16:07:30|123.7|123.64|123.88|123.78|123.92|123.82|123.68|123.62|30990
1638288460000|2021-11-30 16:07:40|123.86|123.8|123.96|123.88|124|123.92|123.86|123.8|22202
1638288470000|2021-11-30 16:07:50|123.94|123.86|123.94|123.86|123.94|123.86|123.94|123.86|606
1638288480000|2021-11-30 16:08:00|123.92|123.84|123.8|123.68|123.92|123.84|123.74|123.68|34107
1638288490000|2021-11-30 16:08:10|123.82|123.7|123.86|123.8|123.9|123.8|123.82|123.68|2330
1638288500000|2021-11-30 16:08:20|123.9|123.82|123.9|123.86|123.94|123.86|123.88|123.82|89
1638288510000|2021-11-30 16:08:30|123.96|123.88|124.02|123.94|124.02|123.98|123.96|123.88|22058
1638288520000|2021-11-30 16:08:40|124|123.9|123.92|123.82|124|123.9|123.92|123.82|1695
1638288530000|2021-11-30 16:08:50|123.94|123.84|123.94|123.86|123.96|123.88|123.94|123.84|1589
1638288540000|2021-11-30 16:09:00|123.98|123.88|124|123.94|124|123.94|123.96|123.86|0
1638288550000|2021-11-30 16:09:10|123.98|123.9|123.9|123.8|123.98|123.9|123.9|123.78|20413
1638288560000|2021-11-30 16:09:20|123.92|123.82|123.9|123.82|123.92|123.82|123.9|123.8|0
1638288570000|2021-11-30 16:09:30|123.88|123.84|123.86|123.82|123.88|123.84|123.86|123.82|1529
1638288580000|2021-11-30 16:09:40|123.84|123.78|123.78|123.72|123.84|123.78|123.78|123.72|31374
1638288590000|2021-11-30 16:09:50|123.76|123.68|123.68|123.6|123.76|123.68|123.68|123.6|14525
1638288600000|2021-11-30 16:10:00|123.7|123.62|123.82|123.72|123.82|123.76|123.7|123.62|22801
1638288610000|2021-11-30 16:10:10|123.84|123.74|123.9|123.76|123.9|123.76|123.84|123.74|9020
1638288620000|2021-11-30 16:10:20|123.88|123.78|123.86|123.8|123.88|123.8|123.86|123.76|4116
1638288630000|2021-11-30 16:10:30|123.88|123.82|123.84|123.8|123.94|123.84|123.84|123.8|25598
1638288650000|2021-11-30 16:10:50|123.88|123.82|123.94|123.84|123.94|123.86|123.86|123.82|4214
1638288660000|2021-11-30 16:11:00|123.98|123.86|124.02|123.94|124.04|123.94|123.94|123.84|3786
1638288670000|2021-11-30 16:11:10|124.06|123.96|124.08|124|124.12|124|124.02|123.96|4058
1638288680000|2021-11-30 16:11:20|124.1|124.02|124.1|124.04|124.16|124.04|124.1|124.02|33
1638288690000|2021-11-30 16:11:30|124.14|124.06|124.3|124.18|124.32|124.18|124.14|124.06|38853
1638288700000|2021-11-30 16:11:40|124.28|124.2|124.32|124.24|124.34|124.24|124.26|124.18|7294
1638288710000|2021-11-30 16:11:50|124.3|124.26|124.22|124.14|124.32|124.26|124.22|124.14|11318
1638288720000|2021-11-30 16:12:00|124.24|124.16|124.14|124.04|124.24|124.16|124.14|124.04|10183
1638288730000|2021-11-30 16:12:10|124.12|124|124.04|123.96|124.14|124|124|123.9|2631
1638288740000|2021-11-30 16:12:20|124.02|123.92|124.12|124.04|124.14|124.06|124.02|123.92|11311
1638288750000|2021-11-30 16:12:30|124.1|124.02|124.06|123.98|124.1|124.04|124.04|123.94|12096
1638288760000|2021-11-30 16:12:40|124.04|124|124.1|124.02|124.12|124.04|124.04|123.98|15791
1638288770000|2021-11-30 16:12:50|124.12|124.04|124.04|124|124.12|124.08|124.04|124|15837
1638288780000|2021-11-30 16:13:00|124.02|123.98|124.04|123.96|124.04|124|123.98|123.92|5459
1638288790000|2021-11-30 16:13:10|124.02|123.92|124.1|124|124.1|124|124.02|123.92|3896
1638288800000|2021-11-30 16:13:20|124.06|124.02|124.1|124.02|124.12|124.04|124.06|124|2969
1638288810000|2021-11-30 16:13:30|124.12|124.04|124.22|124.14|124.24|124.14|124.12|124.04|4766
1638288820000|2021-11-30 16:13:40|124.24|124.16|124.18|124.1|124.24|124.16|124.18|124.1|8492
1638288830000|2021-11-30 16:13:50|124.22|124.12|124.2|124.14|124.24|124.16|124.18|124.1|1510
1638288840000|2021-11-30 16:14:00|124.18||124.18||124.2||124.18||3
1638288850000|2021-11-30 16:14:10|124.2||124.18||124.2||124.18||0
1638288860000|2021-11-30 16:14:20|124.16|124.12|124.1|124.06|124.16|124.12|124.1|124.06|4356
1638288870000|2021-11-30 16:14:30|124.12|124.12|124.18|124.08|124.26|124.12|124.12|124.06|9711
1638288880000|2021-11-30 16:14:40|124.2|124.14|124.26|124.18|124.3|124.18|124.2|124.1|13827
1638288890000|2021-11-30 16:14:50|||||||||15714
1638288900000|2021-11-30 16:15:00|124.3|124.19|123.94|123.75|124.35|124.24|123.88|123.73|20804
1638288910000|2021-11-30 16:15:10|123.92|123.79|123.98|123.83|124.15|124|123.92|123.79|2700
1638288920000|2021-11-30 16:15:20|124.03|123.88|124.15|123.96|124.15|123.96|123.98|123.83|1425
1638288930000|2021-11-30 16:15:30|124.1|123.91|124.06|123.91|124.29|124.14|124.06|123.91|5127
1638288940000|2021-11-30 16:15:40|124.12|123.95|124.11|123.94|124.17|124|124.1|123.94|172
1638288950000|2021-11-30 16:15:50|124.04|123.89|124.05|123.92|124.09|123.96|124|123.87|914
1638288960000|2021-11-30 16:16:00|123.96|123.86|123.96|123.81|124.01|123.86|123.96|123.77|2188
1638288970000|2021-11-30 16:16:10|124.01|123.86|124.04|123.85|124.11|123.94|123.96|123.83|23
1638288980000|2021-11-30 16:16:20|124.03|123.9|124.21|124.06|124.21|124.06|123.98|123.85|2713
1638288990000|2021-11-30 16:16:30|124.16|124.01|124.16|124.03|124.25|124.08|124.14|124.01|0
1638289000000|2021-11-30 16:16:40|124.08|123.91|124.16|124.01|124.21|124.06|124.08|123.89|1173
1638289010000|2021-11-30 16:16:50|124.21|124.06|124.24|124.07|124.29|124.12|124.21|124.05|7
1638289020000|2021-11-30 16:17:00|124.29|124.12|124.34|124.17|124.39|124.22|124.24|124.07|806
1638289030000|2021-11-30 16:17:10|124.39|124.22|124.47|124.32|124.47|124.32|124.32|124.17|2095
1638289040000|2021-11-30 16:17:20|124.53|124.38|124.53|124.38|124.55|124.38|124.48|124.33|846
1638289050000|2021-11-30 16:17:30|124.48|124.33|124.46|124.29|124.53|124.38|124.44|124.27|6160
1638289060000|2021-11-30 16:17:40|124.51|124.34|124.5|124.35|124.55|124.4|124.44|124.31|1066
1638289070000|2021-11-30 16:17:50|124.55|124.4|124.48|124.35|124.55|124.4|124.48|124.35|0
1638289080000|2021-11-30 16:18:00|124.53|124.4|124.46|124.33|124.53|124.4|124.46|124.33|800
1638289090000|2021-11-30 16:18:10|124.51|124.35|124.41|124.24|124.51|124.4|124.36|124.23|1261
1638289100000|2021-11-30 16:18:20|124.36|124.19|124.36|124.13|124.41|124.26|124.28|124.13|2661
1638289110000|2021-11-30 16:18:30|124.37|124.22|124.33|124.16|124.37|124.22|124.28|124.11|2940
1638289120000|2021-11-30 16:18:40|124.28|124.13|124.35|124.22|124.35|124.22|124.28|124.13|1959
1638289130000|2021-11-30 16:18:50|124.3|124.17|124.35|124.22|124.35|124.22|124.3|124.17|0
1638289140000|2021-11-30 16:19:00|124.3|124.17|124.3|124.17|124.39|124.22|124.28|124.13|4986
1638289150000|2021-11-30 16:19:10|124.35|124.22|124.31|124.2|124.35|124.22|124.26|124.09|7098
1638289160000|2021-11-30 16:19:20|124.26|124.22|124.27|124.2|124.31|124.22|124.24|124.13|2028
1638289170000|2021-11-30 16:19:30|124.22|124.15|124.37|124.24|124.39|124.24|124.22|124.15|4105
1638289180000|2021-11-30 16:19:40|124.32|124.19|124.37|124.28|124.37|124.28|124.32|124.19|0
1638289190000|2021-11-30 16:19:50|124.35|124.2|124.35|124.22|124.39|124.22|124.28|124.11|2869
1638289200000|2021-11-30 16:20:00|124.38|124.17|124.45|124.32|124.45|124.32|124.34|124.17|2573
1638289210000|2021-11-30 16:20:10|124.4|124.27|124.56|124.45|124.63|124.5|124.4|124.27|3250
1638289220000|2021-11-30 16:20:20|124.61|124.46|124.51|124.34|124.61|124.46|124.42|124.27|7217
1638289230000|2021-11-30 16:20:30|124.46|124.33|124.44|124.29|124.51|124.38|124.44|124.29|0
1638289240000|2021-11-30 16:20:40|124.5|124.34|124.52|124.35|124.57|124.4|124.5|124.33|524
1638289250000|2021-11-30 16:20:50|124.48|124.4|124.55|124.42|124.57|124.46|124.48|124.37|7303
1638289260000|2021-11-30 16:21:00|124.57|124.44|124.52|124.41|124.57|124.46|124.5|124.37|1160
1638289270000|2021-11-30 16:21:10|124.57|124.46|124.42|124.29|124.57|124.46|124.42|124.28|4272
1638289280000|2021-11-30 16:21:20|124.47|124.34|124.32|124.17|124.47|124.34|124.32|124.17|3926
1638289290000|2021-11-30 16:21:30|124.43|124.28|124.41|124.26|124.43|124.3|124.34|124.19|5920
1638289300000|2021-11-30 16:21:40|124.34|124.24|124.35|124.26|124.39|124.26|124.28|124.11|4341
1638289310000|2021-11-30 16:21:50|124.3|124.21|124.28|124.17|124.37|124.26|124.28|124.17|1572
1638289320000|2021-11-30 16:22:00|124.18|124.05|124.23|124.08|124.25|124.12|124.18|124.03|1657
1638289330000|2021-11-30 16:22:10|124.18|124.03|124.17|124.02|124.18|124.03|124.1|123.93|2923
1638289340000|2021-11-30 16:22:20|124.15|123.97|124.08|123.97|124.15|124.02|124.08|123.97|0
1638289350000|2021-11-30 16:22:30|124.13|123.93|124.04|123.93|124.13|124.02|124.04|123.93|3088
1638289360000|2021-11-30 16:22:40|124.09|123.98|124.04|123.93|124.09|123.98|124.04|123.93|0
1638289370000|2021-11-30 16:22:50|124.15|124|123.96|123.81|124.15|124.02|123.94|123.79|13195
1638289380000|2021-11-30 16:23:00|124.01|123.86|123.99|123.88|124.01|123.88|123.94|123.81|0
1638289390000|2021-11-30 16:23:10|123.94|123.83|123.99|123.88|124.01|123.88|123.94|123.83|0
1638289400000|2021-11-30 16:23:20|123.94|123.83|123.92|123.77|124.01|123.88|123.92|123.77|811
1638289410000|2021-11-30 16:23:30|123.97|123.82|123.91|123.76|123.97|123.82|123.86|123.71|400
1638289420000|2021-11-30 16:23:40|123.86|123.71|124.03|123.8|124.03|123.84|123.82|123.71|4350
1638289430000|2021-11-30 16:23:50|123.88|123.71|123.88|123.73|123.88|123.73|123.88|123.71|0
1638289440000|2021-11-30 16:24:00|123.93|123.78|123.93|123.8|123.93|123.8|123.88|123.75|0
1638289450000|2021-11-30 16:24:10|123.88|123.75|123.88|123.75|123.93|123.8|123.88|123.75|0
1638289460000|2021-11-30 16:24:20|123.93|123.8|123.88|123.75|123.93|123.8|123.88|123.75|0
1638289470000|2021-11-30 16:24:30|123.93|123.8|123.82|123.71|123.93|123.8|123.8|123.71|1524
1638289480000|2021-11-30 16:24:40|123.79|123.62|123.79|123.62|123.79|123.66|123.74|123.57|3121
1638289490000|2021-11-30 16:24:50|123.74|123.57|123.86|123.69|123.93|123.78|123.74|123.57|8251
1638289500000|2021-11-30 16:25:00|123.91|123.74|123.81|123.64|123.91|123.74|123.81|123.64|1353
1638289510000|2021-11-30 16:25:10|123.76|123.59|123.77|123.64|123.77|123.64|123.7|123.57|4029
1638289520000|2021-11-30 16:25:20|123.72|123.59|123.74|123.61|123.83|123.68|123.7|123.57|1786
1638289530000|2021-11-30 16:25:30|123.69|123.52|123.67|123.48|123.7|123.52|123.6|123.43|1905
1638289540000|2021-11-30 16:25:40|123.6|123.43|123.65|123.48|123.69|123.48|123.6|123.43|0
1638289550000|2021-11-30 16:25:50|123.6|123.45|123.67|123.54|123.67|123.54|123.6|123.45|30092
1638289560000|2021-11-30 16:26:00|123.62|123.49|123.75|123.6|123.75|123.6|123.62|123.49|1345
1638289570000|2021-11-30 16:26:10|123.73|123.55|123.79|123.64|123.79|123.64|123.68|123.55|405
1638289580000|2021-11-30 16:26:20|123.77|123.62|123.69|123.58|123.77|123.62|123.68|123.53|2227
1638289590000|2021-11-30 16:26:30|123.64|123.53|123.77|123.64|123.79|123.64|123.62|123.53|3352
1638289600000|2021-11-30 16:26:40|123.72|123.59|123.58|123.39|123.72|123.59|123.56|123.39|16
1638289610000|2021-11-30 16:26:50|123.63|123.44|123.62|123.46|123.67|123.52|123.58|123.44|5460
1638289620000|2021-11-30 16:27:00|123.67|123.45|123.71|123.52|123.73|123.54|123.6|123.45|876
1638289630000|2021-11-30 16:27:10|123.66|123.49|123.72|123.51|123.79|123.58|123.66|123.49|2448
1638289640000|2021-11-30 16:27:20|123.77|123.56|123.66|123.53|123.77|123.58|123.66|123.53|0
1638289650000|2021-11-30 16:27:30|123.62|123.58|123.65|123.54|123.67|123.58|123.6|123.47|3002
1638289660000|2021-11-30 16:27:40|123.6|123.49|123.68|123.51|123.73|123.56|123.6|123.49|168
1638289670000|2021-11-30 16:27:50|123.73|123.56|123.6|123.45|123.73|123.56|123.6|123.45|2661
1638289680000|2021-11-30 16:28:00|123.65|123.5|123.6|123.47|123.65|123.52|123.54|123.45|5705
1638289690000|2021-11-30 16:28:10|123.65|123.52|123.67|123.52|123.69|123.54|123.6|123.47|3965
1638289700000|2021-11-30 16:28:20|123.64|123.49|123.67|123.52|123.69|123.56|123.6|123.47|1301
1638289710000|2021-11-30 16:28:30|123.62|123.47|123.55|123.36|123.65|123.52|123.5|123.31|2943
1638289720000|2021-11-30 16:28:40|123.49|123.34|123.48|123.33|123.53|123.38|123.4|123.25|1666
1638289730000|2021-11-30 16:28:50|123.53|123.38|123.48|123.37|123.53|123.42|123.48|123.35|262
1638289740000|2021-11-30 16:29:00|123.51|123.32|123.4|123.31|123.51|123.36|123.4|123.27|69
1638289750000|2021-11-30 16:29:10|123.38|123.26|123.39|123.22|123.43|123.3|123.36|123.22|982
1638289760000|2021-11-30 16:29:20|123.32|123.24|123.3|123.17|123.41|123.24|123.3|123.15|4189
1638289770000|2021-11-30 16:29:30|123.35|123.22|123.43|123.28|123.43|123.28|123.26|123.15|4237
1638289780000|2021-11-30 16:29:40|123.4|123.25|123.6|123.43|123.67|123.52|123.4|123.25|580
1638289790000|2021-11-30 16:29:50|123.65|123.48|123.6|123.47|123.75|123.58|123.58|123.41|4
1638345620000|2021-12-01 08:00:20|123.94|123.3|123.88|123.5|123.94|123.5|123.88|123.3|157389
1638345630000|2021-12-01 08:00:30|123.86|123.52|123.86|123.52|123.86|123.52|123.86|123.52|63776
1638345640000|2021-12-01 08:00:40|123.84||123.78||123.84||123.78||28294
1638345650000|2021-12-01 08:00:50|123.76|123.42|123.58|123.28|123.76|123.42|123.58|123.28|4388
1638345660000|2021-12-01 08:01:00|123.56|123.26|123.68|123.32|123.68|123.32|123.54|123.26|13359
1638345670000|2021-12-01 08:01:10|123.56|123.34|123.92|123.64|123.92|123.64|123.56|123.34|15729
1638345680000|2021-12-01 08:01:20|123.98||123.98||124||123.98||7049
1638345690000|2021-12-01 08:01:30|123.96||123.98||123.98||123.96||0
1638345700000|2021-12-01 08:01:40|||||||||2348
1638345710000|2021-12-01 08:01:50|124|123.66|124|123.76|124|123.76|124|123.66|40
1638345720000|2021-12-01 08:02:00|123.98|123.74|123.98|123.64|124|123.74|123.92|123.64|32510
1638345730000|2021-12-01 08:02:10|124|123.9|124.2|123.94|124.2|123.94|123.98|123.64|22226
1638345740000|2021-12-01 08:02:20|124.34|123.96|124.54|124.18|124.58|124.18|124.34|123.96|4433
1638345750000|2021-12-01 08:02:30|124.52|124.16|124.52|124.2|124.56|124.32|124.48|124.12|7278
1638345760000|2021-12-01 08:02:40|124.54|124.22|124.9|124.4|124.9|124.44|124.54|124.22|0
1638345770000|2021-12-01 08:02:50|124.88|124.42|124.86|124.58|124.96|124.6|124.86|124.42|7758
1638345780000|2021-12-01 08:03:00|124.84|124.56|124.58|124.34|124.84|124.56|124.58|124.34|11096
1638345790000|2021-12-01 08:03:10|124.56|124.32|124.44|124.16|124.56|124.32|124.42|124.02|21828
1638345800000|2021-12-01 08:03:20|124.46|124.22|124.52|124.32|124.68|124.34|124.46|124.22|14582
1638345810000|2021-12-01 08:03:30|124.5|124.3|124.5|124.24|124.5|124.3|124.5|124.24|10685
1638345820000|2021-12-01 08:03:40|124.48|124.26|124.48|124.26|124.48|124.26|124.48|124.26|10710
1638345830000|2021-12-01 08:03:50|||||||||11338
1638345840000|2021-12-01 08:04:00|124.46|124.24|124.34|124.14|124.46|124.24|124.34|124.14|7429
1638345860000|2021-12-01 08:04:20|124.32|124.16|124.5|124.28|124.56|124.28|124.32|124.16|14039
1638345870000|2021-12-01 08:04:30|||||||||14058
1638345880000|2021-12-01 08:04:40|124.48|124.26|124.44|124.18|124.48|124.26|124.44|124.18|4432
1638345890000|2021-12-01 08:04:50|124.48|124.2|124.46|124.2|124.48|124.2|124.46|124.2|9045
1638345900000|2021-12-01 08:05:00|124.44||124.44||124.46||124.44||200
1638345910000|2021-12-01 08:05:10|124.42|124.18|124.24|124.08|124.42|124.18|124.24|124.08|5418
1638345920000|2021-12-01 08:05:20|124.26|124.1|124.42|124.18|124.48|124.24|124.22|124.08|58268
1638345930000|2021-12-01 08:05:30|124.44||124.32||124.44||124.32||2
1638345940000|2021-12-01 08:05:40|124.4|124.2|124.62|124.4|124.66|124.52|124.38|124.18|4059
1638345950000|2021-12-01 08:05:50|124.6|124.38|124.26|124.12|124.6|124.38|124.26|124.12|13876
1638345960000|2021-12-01 08:06:00|124.24||124.24||124.26||124.22||4000
1638345970000|2021-12-01 08:06:10|||||||||4024
1638345980000|2021-12-01 08:06:20|124.28|124.14|124.48|124.3|124.58|124.36|124.28|124.14|10284
1638345990000|2021-12-01 08:06:30|124.52|124.32|124.52|124.32|124.54|124.32|124.52|124.32|0
1638346000000|2021-12-01 08:06:40|124.5|124.34|124.58|124.4|124.66|124.4|124.48|124.34|1620
1638346010000|2021-12-01 08:06:50|124.62|124.42|124.58|124.42|124.66|124.42|124.58|124.34|1271
1638346020000|2021-12-01 08:07:00|124.56|124.32|124.32|124.14|124.56|124.32|124.32|124.08|15038
1638346030000|2021-12-01 08:07:10|124.3|124.08|124.18|123.98|124.3|124.08|124.18|123.94|0
1638346040000|2021-12-01 08:07:20|124.16|123.94|124|123.8|124.16|123.94|124|123.78|5996
1638346050000|2021-12-01 08:07:30|124.08|123.82|124.04|123.82|124.16|123.88|124.04|123.8|9680
1638346060000|2021-12-01 08:07:40|124.02|123.8|123.84|123.72|124.02|123.8|123.84|123.64|50
1638346070000|2021-12-01 08:07:50|123.82|123.74|123.98|123.78|124|123.78|123.8|123.72|15803
1638346080000|2021-12-01 08:08:00|123.96|123.8|124.12|123.92|124.14|123.92|123.94|123.8|5380
1638346090000|2021-12-01 08:08:10|124.14|123.94|124.22|124|124.24|124|124.12|123.94|0
1638346100000|2021-12-01 08:08:20|124.2|123.94|123.96|123.74|124.2|123.94|123.9|123.72|5825
1638346110000|2021-12-01 08:08:30|124.02|123.86|124.04|123.92|124.2|123.98|124|123.86|4947
1638346120000|2021-12-01 08:08:40|124.02||124||124.02||124||0
1638346130000|2021-12-01 08:08:50|124.06|123.94|124.1|123.98|124.1|123.98|124.06|123.94|13110
1638346140000|2021-12-01 08:09:00|124.08|123.96|124.3|124.08|124.32|124.08|124.08|123.96|11708
1638346150000|2021-12-01 08:09:10|124.28|124.06|124.22|123.98|124.28|124.06|124.2|123.96|0
1638346160000|2021-12-01 08:09:20|124.2|124.08|124.3|124.18|124.34|124.18|124.2|124.08|0
1638346170000|2021-12-01 08:09:30|124.34|124.2|124.52|124.34|124.54|124.34|124.34|124.2|15852
1638346180000|2021-12-01 08:09:40|124.5|124.28|124.4|124.2|124.5|124.34|124.3|124.14|2680
1638346190000|2021-12-01 08:09:50|124.38||124.38||124.4||124.36||0
1638346200000|2021-12-01 08:10:00|124.36||124.32||124.38||124.3||3081
1638346210000|2021-12-01 08:10:10|124.3|124.08|124.26|124.02|124.3|124.1|124.04|123.88|19389
1638346220000|2021-12-01 08:10:20|124.28|124.04|124.28|124.1|124.28|124.1|124.24|124.04|8001
1638346230000|2021-12-01 08:10:30|124.26||124.26||124.26||124.26||5323
1638346240000|2021-12-01 08:10:40|124.28|124.12|124.14|123.98|124.32|124.16|124.14|123.98|8938
1638346250000|2021-12-01 08:10:50|124.16|124|124.2|124.02|124.24|124.06|124.12|123.98|3328
1638346260000|2021-12-01 08:11:00||124||124.02||124.02||124|0
1638346270000|2021-12-01 08:11:10||124.04||124.06||124.06||124.04|4430
1638346280000|2021-12-01 08:11:20|124.18|124.02|124.02|123.84|124.18|124.06|123.88|123.78|18125
1638346290000|2021-12-01 08:11:30|124.06|124.02|124.18|123.98|124.2|124.02|124.06|123.96|9072
1638346300000|2021-12-01 08:11:40|124.2||124.2||124.2||124.16||10667
1638346310000|2021-12-01 08:11:50|124.18||124.16||124.2||124.16||0
1638346320000|2021-12-01 08:12:00|124.14|123.94|124|123.84|124.14|123.94|124|123.84|593
1638346330000|2021-12-01 08:12:10|||||||||4000
1638346340000|2021-12-01 08:12:20|123.98|123.8|123.98|123.88|123.98|123.88|123.84|123.66|10724
1638346350000|2021-12-01 08:12:30|124.06|123.9|124.1|123.9|124.14|123.9|124.06|123.9|41061
1638346380000|2021-12-01 08:13:00|124.08||124.08||124.08||124.08||90
1638346390000|2021-12-01 08:13:10|124.06|123.88|123.96|123.74|124.06|123.88|123.96|123.74|5763
1638346400000|2021-12-01 08:13:20||123.76||123.78||123.78||123.76|100
1638346410000|2021-12-01 08:13:30|123.94||123.94||123.96||123.94||0
1638346420000|2021-12-01 08:13:40|124|123.8|124|123.88|124.04|123.88|124|123.8|1903
1638346430000|2021-12-01 08:13:50|124.04|123.9|124.14|123.98|124.14|123.98|124.04|123.9|242
1638346440000|2021-12-01 08:14:00|124.18|124|124.18|124.02|124.18|124.02|124.18|124|14
1638346450000|2021-12-01 08:14:10|124.2|124.04|124.18|124.02|124.2|124.06|124.06|123.92|4087
1638346460000|2021-12-01 08:14:20|124.16|124|124.16|123.98|124.18|124.02|124.08|123.88|508
1638346470000|2021-12-01 08:14:30|124.18|124|124.18|124|124.18|124|124.18|124|500
1638346480000|2021-12-01 08:14:40|124.2|124.02|124.14|123.98|124.2|124.02|124.14|123.96|317
1638346490000|2021-12-01 08:14:50|124.12|123.96|124.04|123.88|124.12|123.98|124.04|123.88|3922
1638346500000|2021-12-01 08:15:00|124.02|123.9|124.02|123.8|124.02|123.9|124.02|123.8|4010
1638346510000|2021-12-01 08:15:10|124.04|123.82|124.04|123.88|124.04|123.88|124.04|123.82|3383
1638346520000|2021-12-01 08:15:20|||||||||49
1638346530000|2021-12-01 08:15:30|||||||||1247
1638346540000|2021-12-01 08:15:40|124.02|123.84|123.9|123.74|124.02|123.84|123.9|123.74|9676
1638346550000|2021-12-01 08:15:50|123.88|123.76|123.9|123.76|123.9|123.76|123.84|123.76|10
1638346560000|2021-12-01 08:16:00|123.92|123.78|124|123.8|124|123.8|123.92|123.78|9187
1638346570000|2021-12-01 08:16:10|123.98||123.96||123.98||123.96||1
1638346580000|2021-12-01 08:16:20|123.94|123.78|123.96|123.8|124.02|123.82|123.88|123.76|4518
1638346590000|2021-12-01 08:16:30|123.94|123.74|123.84|123.74|123.98|123.8|123.82|123.7|10861
1638346600000|2021-12-01 08:16:40||123.76||123.76||123.76||123.76|796
1638346610000|2021-12-01 08:16:50|123.9|123.78|124.12|124|124.14|124|123.9|123.78|8268
1638346620000|2021-12-01 08:17:00|124.1|123.98|124.02|123.88|124.1|123.98|123.98|123.78|5237
1638346630000|2021-12-01 08:17:10|124.08|123.9|124.18|124|124.18|124|124.08|123.9|1835
1638346640000|2021-12-01 08:17:20|124.16||124.14||124.16||124.14||0
1638346650000|2021-12-01 08:17:30|124.16|124.02|124.28|124.08|124.28|124.08|124.16|124.02|14093
1638346660000|2021-12-01 08:17:40|124.26|124.06|124.28|124.14|124.28|124.14|124.26|124.06|13418
1638346670000|2021-12-01 08:17:50|124.26|124.12|124.02|123.86|124.28|124.12|124|123.86|3892
1638346680000|2021-12-01 08:18:00|124|123.82|124|123.86|124.02|123.94|123.94|123.78|2717
1638346690000|2021-12-01 08:18:10|124.1|123.88|124.12|123.96|124.18|123.96|124.1|123.88|3421
1638346700000|2021-12-01 08:18:20|124.18|123.98|124.16|124|124.18|124|124.12|123.98|400
1638346710000|2021-12-01 08:18:30|124.18|124.02|124.18|124.04|124.18|124.04|124.18|124.02|0
1638346720000|2021-12-01 08:18:40|124.22|124.08|124.26|124.14|124.28|124.14|124.22|124.08|1397
1638346730000|2021-12-01 08:18:50|124.22|124.1|124.2|124.04|124.22|124.1|124.2|124.04|3156
1638346740000|2021-12-01 08:19:00|124.18|124.06|124.18|124.06|124.18|124.06|124.18|124.06|0
1638346750000|2021-12-01 08:19:10|124.26||124.26||124.28||124.26||1837
1638346770000|2021-12-01 08:19:30|124.28|124.1|124.32|124.22|124.32|124.22|124.28|124.1|6281
1638346780000|2021-12-01 08:19:40|124.3|124.18|124.3|124.16|124.32|124.18|124.3|124.1|809
1638346790000|2021-12-01 08:19:50|124.28||124.26||124.28||124.26||3999
1638346800000|2021-12-01 08:20:00|124.24|124.14|124.1|124|124.26|124.14|124.1|123.96|6046
1638346810000|2021-12-01 08:20:10|124.08|123.96|124.12|123.98|124.16|124.04|124|123.88|19030
1638346820000|2021-12-01 08:20:20|124.1|123.94|124.08|123.94|124.14|123.96|124.04|123.94|1428
1638346830000|2021-12-01 08:20:30|124.12|123.96|124.06|123.98|124.12|123.98|124.06|123.94|8021
1638346840000|2021-12-01 08:20:40|124.04|123.94|124.1|123.98|124.1|123.98|123.98|123.88|8916
1638346850000|2021-12-01 08:20:50|124.14|124|124.2|124.04|124.2|124.08|124.14|124|14856
1638346860000|2021-12-01 08:21:00|124.18|124.02|124.08|123.94|124.18|124.02|124.02|123.92|6501
1638346870000|2021-12-01 08:21:10|124.06|123.96|124|123.88|124.06|123.98|123.98|123.88|12402
1638346880000|2021-12-01 08:21:20|124.02|123.86|123.98|123.86|124.02|123.88|123.88|123.8|22185
1638346890000|2021-12-01 08:21:30|123.96|123.8|123.96|123.82|123.98|123.86|123.86|123.8|7476
1638346900000|2021-12-01 08:21:40|123.94|123.8|123.92|123.8|123.96|123.8|123.9|123.8|1923
1638346910000|2021-12-01 08:21:50|123.94|123.82|123.94|123.82|123.94|123.82|123.94|123.82|1581
1638346920000|2021-12-01 08:22:00|123.92|123.8|123.92|123.8|123.92|123.8|123.92|123.8|0
1638346930000|2021-12-01 08:22:10|123.9|123.76|123.74|123.62|123.9|123.76|123.74|123.6|4388
1638346940000|2021-12-01 08:22:20|123.78|123.68|123.96|123.86|123.96|123.86|123.78|123.68|18155
1638346950000|2021-12-01 08:22:30|124|123.9|124.1|124|124.1|124|124|123.9|10002
1638346960000|2021-12-01 08:22:40|||||||||4000
1638346970000|2021-12-01 08:22:50|124.14|124.02|124.1|124.04|124.14|124.06|124.08|124.02|10039
1638346980000|2021-12-01 08:23:00|124.08|124.02|123.98|123.86|124.1|124.02|123.98|123.84|13163
1638346990000|2021-12-01 08:23:10||123.88||123.9||123.9||123.88|52
1638347010000|2021-12-01 08:23:30|123.96|123.88|123.9|123.78|123.98|123.88|123.9|123.76|3366
1638347020000|2021-12-01 08:23:40|123.88|123.76|124.04|123.88|124.04|123.88|123.88|123.76|6677
1638347030000|2021-12-01 08:23:50|124.06|123.9|124.02|123.88|124.08|123.92|124.02|123.86|0
1638347040000|2021-12-01 08:24:00|123.98|123.84|123.92|123.78|123.98|123.86|123.92|123.76|2320
1638347050000|2021-12-01 08:24:10|123.9|123.76|123.88|123.76|123.9|123.78|123.82|123.66|9164
1638347060000|2021-12-01 08:24:20|123.86|123.72|123.84|123.72|123.86|123.72|123.8|123.72|542
1638347070000|2021-12-01 08:24:30|123.86|123.74|123.86|123.74|123.86|123.74|123.86|123.74|0
1638347080000|2021-12-01 08:24:40|123.9|123.76|123.9|123.78|123.9|123.78|123.9|123.76|9791
1638347090000|2021-12-01 08:24:50|123.96|123.8|124.04|123.9|124.04|123.9|123.96|123.8|8163
1638347100000|2021-12-01 08:25:00|124.08|123.92|124.06|123.98|124.14|124|124|123.92|14739
1638347110000|2021-12-01 08:25:10|124.04|123.96|124.02|123.94|124.04|123.96|123.92|123.9|5150
1638347120000|2021-12-01 08:25:20|124|123.9|124.08|123.98|124.08|123.98|124|123.9|2900
1638347130000|2021-12-01 08:25:30|124.06|123.94|124.14|124|124.14|124|124.02|123.92|7796
1638347140000|2021-12-01 08:25:40|124.16|124.02|124.1|124|124.16|124.06|124.06|123.98|8273
1638347160000|2021-12-01 08:26:00|124.12|124.02|124.12|124|124.22|124.08|124.06|124|12447
1638347170000|2021-12-01 08:26:10||124.02||124||124.02||124|1244
1638347180000|2021-12-01 08:26:20|124.1|123.96|124.04|123.96|124.1|123.96|123.98|123.84|12469
1638347190000|2021-12-01 08:26:30|124.06|123.98|124.12|124.02|124.12|124.06|124.06|123.98|5800
1638347200000|2021-12-01 08:26:40|124.1|124.04|124.1|124.04|124.12|124.04|124.08|123.98|3147
1638347210000|2021-12-01 08:26:50|124.08|124.02|124.06|124|124.08|124.02|124.06|123.98|5030
1638347220000|2021-12-01 08:27:00|124.08|124.02|124.1|124|124.16|124.08|124.08|124|18174
1638347230000|2021-12-01 08:27:10|124.08|123.98|124.14|124.02|124.14|124.06|124.06|123.98|14818
1638347240000|2021-12-01 08:27:20|124.12|124.06|124.28|124.16|124.28|124.16|124.12|124.06|5367
1638347250000|2021-12-01 08:27:30|124.3|124.18|124.28|124.2|124.32|124.26|124.28|124.18|7097
1638347260000|2021-12-01 08:27:40|124.26|124.22|124.28|124.22|124.28|124.22|124.26|124.22|0
1638347270000|2021-12-01 08:27:50|124.26||124.28||124.28||124.26||2723
1638347280000|2021-12-01 08:28:00|124.26|124.18|124.04|123.9|124.26|124.18|124.04|123.88|22982
1638347290000|2021-12-01 08:28:10|||||||||50
1638347310000|2021-12-01 08:28:30|124.06|123.92|124.06|123.98|124.08|124.02|124.06|123.92|3216
1638347320000|2021-12-01 08:28:40||124||124||124||124|4006
1638347340000|2021-12-01 08:29:00|124.04|124.02|124.3|124.2|124.32|124.2|124.04|124.02|6664
1638347350000|2021-12-01 08:29:10|124.28|124.16|124.24|124.16|124.28|124.2|124.16|124.12|5214
1638347360000|2021-12-01 08:29:20||124.18||124.18||124.18||124.16|2000
1638347370000|2021-12-01 08:29:30||124.16||124.18||124.18||124.16|1597
1638347380000|2021-12-01 08:29:40|124.22|124.16|124.22|124.08|124.22|124.16|124.22|124.06|2290
1638347390000|2021-12-01 08:29:50|124.18|124.06|124.12|124.02|124.18|124.08|124.12|124|5012
1638347400000|2021-12-01 08:30:00|124.1|124|124.1|123.98|124.1|124|124|123.84|19097
1638347410000|2021-12-01 08:30:10|124.08|123.96|124.16|124.02|124.18|124.02|124.02|123.88|17369
1638347420000|2021-12-01 08:30:20|124.14||124.12||124.14||124.12||46
1638347440000|2021-12-01 08:30:40|124.16|124.04|124.14|124.04|124.16|124.04|124.14|124.04|51
1638347450000|2021-12-01 08:30:50|124.16|124.06|124.16|124.1|124.22|124.12|124.16|124.06|3109
1638347460000|2021-12-01 08:31:00|124.14|124.04|124.08|123.96|124.14|124.1|124.02|123.94|13288
1638347470000|2021-12-01 08:31:10|124.12|124|124.2|124.12|124.26|124.12|124.12|124|6523
1638347480000|2021-12-01 08:31:20|124.26|124.14|124.26|124.14|124.28|124.16|124.26|124.12|1074
1638347490000|2021-12-01 08:31:30|124.24|124.12|124.16|124.06|124.24|124.14|124.16|124.02|5604
1638347500000|2021-12-01 08:31:40||124.02||124.02||124.02||124.02|21
1638347520000|2021-12-01 08:32:00|124.1|123.98|124.04|123.94|124.1|124.02|124|123.88|8444
1638347530000|2021-12-01 08:32:10|124.08|123.96|124.12|123.98|124.14|123.98|124.06|123.96|6321
1638347540000|2021-12-01 08:32:20|||||||||795
1638347550000|2021-12-01 08:32:30|||||||||2100
1638347560000|2021-12-01 08:32:40|124.14|124|124.18|124.1|124.18|124.1|124.14|124|4377
1638347570000|2021-12-01 08:32:50|124.22|124.14|124.22|124.12|124.22|124.16|124.22|124.1|2886
1638347580000|2021-12-01 08:33:00|124.26|124.14|124.32|124.2|124.32|124.2|124.26|124.14|9531
1638347590000|2021-12-01 08:33:10|124.36|124.22|124.42|124.32|124.46|124.38|124.36|124.22|14932
1638347600000|2021-12-01 08:33:20|124.4|124.34|124.44|124.34|124.44|124.34|124.4|124.28|8742
1638347610000|2021-12-01 08:33:30|124.48|124.36|124.52|124.42|124.52|124.42|124.48|124.36|2100
1638347620000|2021-12-01 08:33:40|124.5|124.44|124.52|124.42|124.52|124.46|124.5|124.42|0
1638347630000|2021-12-01 08:33:50||124.44||124.44||124.44||124.44|1
1638347640000|2021-12-01 08:34:00|124.5|124.46|124.66|124.58|124.68|124.6|124.5|124.46|9870
1638347650000|2021-12-01 08:34:10|124.64|124.56|124.62|124.5|124.64|124.56|124.58|124.44|17248
1638347660000|2021-12-01 08:34:20|124.64|124.52|124.66|124.56|124.66|124.58|124.64|124.52|0
1638347670000|2021-12-01 08:34:30|124.68|124.58|124.64|124.58|124.7|124.6|124.62|124.56|539
1638347690000|2021-12-01 08:34:50|124.68|124.6|124.62|124.52|124.7|124.64|124.6|124.52|15456
1638347700000|2021-12-01 08:35:00|124.6|124.46|124.56|124.46|124.6|124.46|124.5|124.44|8976
1638347710000|2021-12-01 08:35:10||124.48||124.48||124.5||124.46|0
1638347720000|2021-12-01 08:35:20|124.54|124.46|124.56|124.48|124.56|124.48|124.54|124.46|976
1638347730000|2021-12-01 08:35:30|124.54|124.46|124.5|124.36|124.56|124.48|124.5|124.32|9239
1638347740000|2021-12-01 08:35:40||124.38||124.38||124.38||124.34|1500
1638347750000|2021-12-01 08:35:50||124.4||124.38||124.4||124.38|4304
1638347760000|2021-12-01 08:36:00|124.48|124.32|124.46|124.28|124.48|124.32|124.46|124.26|4029
1638347770000|2021-12-01 08:36:10|124.44|124.3|124.42|124.3|124.44|124.32|124.42|124.3|0
1638347790000|2021-12-01 08:36:30||124.32||124.3||124.32||124.3|1017
1638347800000|2021-12-01 08:36:40|||||||||16391
1638347810000|2021-12-01 08:36:50|||||||||799
1638347820000|2021-12-01 08:37:00|124.4|124.32|124.4|124.26|124.4|124.32|124.4|124.26|5524
1638347830000|2021-12-01 08:37:10||124.24||124.24||124.26||124.24|0
1638347840000|2021-12-01 08:37:20|124.38|124.26|124.4|124.32|124.42|124.32|124.28|124.2|25916
1638347860000|2021-12-01 08:37:40|124.42|124.34|124.42|124.36|124.42|124.36|124.42|124.34|366
1638347870000|2021-12-01 08:37:50|124.4|124.34|124.36|124.26|124.4|124.34|124.32|124.2|7853
1638347880000|2021-12-01 08:38:00|124.34|124.28|124.34|124.2|124.34|124.28|124.34|124.18|1102
1638347890000|2021-12-01 08:38:10||124.18||124.22||124.22||124.18|0
1638347900000|2021-12-01 08:38:20|124.36|124.24|124.44|124.28|124.44|124.28|124.36|124.24|6521
1638347910000|2021-12-01 08:38:30|124.42|124.3|124.44|124.32|124.44|124.32|124.4|124.3|0
1638347920000|2021-12-01 08:38:40|||||||||155
1638347930000|2021-12-01 08:38:50|124.42|124.34|124.42|124.32|124.42|124.34|124.42|124.32|1340
1638347940000|2021-12-01 08:39:00||124.28||124.3||124.3||124.28|1076
1638347950000|2021-12-01 08:39:10||124.28||124.28||124.28||124.28|3045
1638347970000|2021-12-01 08:39:30|124.38|124.26|124.46|124.34|124.46|124.34|124.24|124.12|27160
1638347980000|2021-12-01 08:39:40|124.48|124.36|124.52|124.42|124.56|124.44|124.46|124.32|10663
1638347990000|2021-12-01 08:39:50|124.54|124.4|124.5|124.36|124.54|124.42|124.48|124.34|642
1638348000000|2021-12-01 08:40:00|124.48||124.52||124.52||124.48||0
1638348010000|2021-12-01 08:40:10|124.5||124.5||124.5||124.5||0
1638348020000|2021-12-01 08:40:20|124.52||124.52||124.52||124.52||0
1638348030000|2021-12-01 08:40:30|||||||||5000
1638348040000|2021-12-01 08:40:40|124.5|124.38|124.5|124.4|124.5|124.4|124.5|124.38|0
1638348050000|2021-12-01 08:40:50|124.54|124.42|124.76|124.68|124.9|124.72|124.54|124.42|47241
1638348060000|2021-12-01 08:41:00|124.78|124.7|124.76|124.62|124.78|124.7|124.76|124.56|2859
1638348070000|2021-12-01 08:41:10|124.74|124.6|124.66|124.54|124.74|124.6|124.66|124.52|1244
1638348080000|2021-12-01 08:41:20|124.64|124.56|124.64|124.54|124.66|124.56|124.64|124.54|0
1638348090000|2021-12-01 08:41:30|124.66||124.66||124.66||124.66||0
1638348110000|2021-12-01 08:41:50|124.64|124.56|124.66|124.56|124.66|124.56|124.64|124.56|0
1638348120000|2021-12-01 08:42:00|124.64|124.54|124.64|124.54|124.66|124.56|124.64|124.54|0
1638348130000|2021-12-01 08:42:10|124.66|124.56|124.68|124.54|124.78|124.66|124.66|124.54|14069
1638348140000|2021-12-01 08:42:20|124.72|124.56|124.74|124.64|124.76|124.64|124.72|124.56|13534
1638348150000|2021-12-01 08:42:30|124.72||124.74||124.74||124.72||14584
1638348160000|2021-12-01 08:42:40|124.72||124.74||124.74||124.72||39
1638348170000|2021-12-01 08:42:50||124.66||124.66||124.66||124.66|0
1638348180000|2021-12-01 08:43:00|124.72||124.72||124.72||124.72||25
1638348190000|2021-12-01 08:43:10|124.7|124.64|124.7|124.64|124.72|124.64|124.7|124.64|16157
1638348200000|2021-12-01 08:43:20|||||||||235
1638348210000|2021-12-01 08:43:30|124.68|124.6|124.6|124.52|124.68|124.6|124.58|124.52|5228
1638348220000|2021-12-01 08:43:40|124.66|124.54|124.66|124.54|124.68|124.58|124.66|124.52|3370
1638348230000|2021-12-01 08:43:50|124.68|124.58|124.66|124.58|124.68|124.58|124.66|124.54|0
1638348240000|2021-12-01 08:44:00||124.54||124.52||124.54||124.52|11959
1638348250000|2021-12-01 08:44:10|||||||||2388
1638348260000|2021-12-01 08:44:20||124.54||124.54||124.54||124.52|0
1638348270000|2021-12-01 08:44:30|124.64|124.52|124.64|124.52|124.64|124.52|124.64|124.52|481
1638348280000|2021-12-01 08:44:40||124.54||124.54||124.54||124.54|4181
1638348290000|2021-12-01 08:44:50|124.68|124.56|124.86|124.76|124.88|124.76|124.68|124.56|13648
1638348300000|2021-12-01 08:45:00|124.84|124.72|124.86|124.76|124.86|124.76|124.78|124.62|7478
1638348310000|2021-12-01 08:45:10|124.9|124.78|124.88|124.8|124.9|124.84|124.88|124.78|1477
1638348320000|2021-12-01 08:45:20|124.9|124.76|125.14|125.02|125.14|125.02|124.9|124.76|13165
1638348340000|2021-12-01 08:45:40|125.2|125.04|125.32|125.2|125.36|125.24|125.2|125.04|31343
1638348350000|2021-12-01 08:45:50|125.3|125.3|125.3|125.2|125.32|125.3|125.3|125.18|2551
1638348360000|2021-12-01 08:46:00|125.28|125.18|125.32|125.2|125.38|125.2|125.24|125.14|16888
1638348370000|2021-12-01 08:46:10|125.3||125.3||125.3||125.3||0
1638348380000|2021-12-01 08:46:20|125.32|125.16|125.32|125.22|125.32|125.22|125.32|125.16|1233
1638348400000|2021-12-01 08:46:40|125.28|125.26|125.28|125.22|125.28|125.26|125.28|125.22|985
1638348410000|2021-12-01 08:46:50|125.26|125.24|125.32|125.24|125.36|125.24|125.26|125.22|4664
1638348420000|2021-12-01 08:47:00|125.36|125.22|125.44|125.34|125.44|125.34|125.36|125.22|5646
1638348430000|2021-12-01 08:47:10|125.42|125.32|125.42|125.24|125.42|125.32|125.42|125.24|4640
1638348440000|2021-12-01 08:47:20|125.4||125.38||125.4||125.38||8716
1638348450000|2021-12-01 08:47:30||125.26||125.24||125.26||125.24|326
1638348470000|2021-12-01 08:47:50|125.4|125.26|125.4|125.28|125.44|125.34|125.4|125.26|8123
1638348480000|2021-12-01 08:48:00|125.38||125.36||125.38||125.36||1056
1638348490000|2021-12-01 08:48:10|125.38|125.3|125.4|125.28|125.42|125.32|125.34|125.28|19159
1638348500000|2021-12-01 08:48:20|125.42|125.3|125.4|125.3|125.42|125.34|125.4|125.3|2221
1638348510000|2021-12-01 08:48:30|125.38||125.38||125.38||125.36||0
1638348520000|2021-12-01 08:48:40|||||||||1627
1638348530000|2021-12-01 08:48:50|125.36|125.26|125.28|125.18|125.36|125.26|125.24|125.06|16729
1638348540000|2021-12-01 08:49:00||125.2||125.2||125.22||125.2|0
1638348550000|2021-12-01 08:49:10|125.26|125.18|125.52|125.34|125.52|125.34|125.24|125.14|109629
1638348560000|2021-12-01 08:49:20|125.5|125.3|125.52|125.38|125.52|125.48|125.4|125.3|56247
1638348570000|2021-12-01 08:49:30|125.58|125.42|125.62|125.5|125.64|125.5|125.56|125.42|21411
1638348580000|2021-12-01 08:49:40|125.58|125.46|125.56|125.42|125.58|125.48|125.56|125.42|19277
1638348590000|2021-12-01 08:49:50|125.58|125.44|125.6|125.44|125.62|125.46|125.56|125.44|13168
1638348600000|2021-12-01 08:50:00|125.58|125.42|125.56|125.44|125.58|125.44|125.56|125.42|20
1638348610000|2021-12-01 08:50:10||125.4||125.4||125.4||125.4|12662
1638348620000|2021-12-01 08:50:20||125.44||125.4||125.44||125.4|5684
1638348630000|2021-12-01 08:50:30||125.42||125.4||125.42||125.4|0
1638348640000|2021-12-01 08:50:40|125.54||125.52||125.54||125.52||4125
1638348650000|2021-12-01 08:50:50|125.5|125.34|125.5|125.4|125.52|125.4|125.44|125.26|14991
1638348660000|2021-12-01 08:51:00|||||||||5000
1638348680000|2021-12-01 08:51:20|125.52|125.42|125.6|125.48|125.6|125.52|125.52|125.42|19164
1638348690000|2021-12-01 08:51:30|125.58|125.5|125.58|125.48|125.58|125.5|125.58|125.4|2349
1638348700000|2021-12-01 08:51:40|125.56|125.44|125.52|125.4|125.56|125.44|125.5|125.4|11534
1638348720000|2021-12-01 08:52:00|125.5|125.34|125.5|125.36|125.52|125.4|125.5|125.34|1248
1638348730000|2021-12-01 08:52:10||125.38||125.38||125.38||125.38|4000
1638348740000|2021-12-01 08:52:20|125.52|125.4|125.58|125.44|125.6|125.48|125.52|125.4|5495
1638348760000|2021-12-01 08:52:40|125.56|125.4|125.52|125.38|125.58|125.4|125.44|125.28|10423
1638348770000|2021-12-01 08:52:50|125.5|125.34|125.5|125.38|125.52|125.38|125.48|125.34|0
1638348780000|2021-12-01 08:53:00|125.48|125.36|125.44|125.32|125.48|125.36|125.4|125.24|17304
1638348790000|2021-12-01 08:53:10|125.46|125.34|125.52|125.4|125.52|125.4|125.46|125.34|13686
1638348800000|2021-12-01 08:53:20|||||||||47789
1638348810000|2021-12-01 08:53:30|125.54|125.44|125.56|125.46|125.56|125.46|125.54|125.44|5645
1638348820000|2021-12-01 08:53:40|125.62|125.48|125.62|125.56|125.62|125.56|125.62|125.48|3000
1638348830000|2021-12-01 08:53:50|||||||||1989
1638348840000|2021-12-01 08:54:00||125.5||125.5||125.56||125.48|6489
1638348850000|2021-12-01 08:54:10|||||||||8178
1638348860000|2021-12-01 08:54:20|125.64|125.52|125.68|125.56|125.68|125.58|125.62|125.52|22216
1638348870000|2021-12-01 08:54:30|125.66|125.54|125.68|125.58|125.68|125.58|125.66|125.5|1700
1638348880000|2021-12-01 08:54:40|||||||||22300
1638348890000|2021-12-01 08:54:50||125.6||125.6||125.62||125.6|3091
1638348900000|2021-12-01 08:55:00|125.66|125.58|125.66|125.56|125.66|125.58|125.66|125.56|7966
1638348930000|2021-12-01 08:55:30|125.64|125.54|125.64|125.56|125.64|125.56|125.64|125.54|2530
1638348950000|2021-12-01 08:55:50|125.68|125.58|125.84|125.76|125.88|125.76|125.68|125.58|4960
1638348960000|2021-12-01 08:56:00|125.88|125.8|125.94|125.84|125.94|125.84|125.88|125.76|7815
1638348970000|2021-12-01 08:56:10|125.92|125.86|125.92|125.78|125.92|125.86|125.92|125.76|4237
1638348990000|2021-12-01 08:56:30|125.9|125.76|125.88|125.76|125.9|125.76|125.88|125.74|2138
1638349000000|2021-12-01 08:56:40|125.86|125.74|125.94|125.82|125.94|125.82|125.84|125.74|21013
1638349010000|2021-12-01 08:56:50|125.92||125.92||125.92||125.92||3
1638349020000|2021-12-01 08:57:00|125.9|125.78|125.92|125.78|125.92|125.78|125.88|125.76|26405
1638349030000|2021-12-01 08:57:10|125.9|125.8|125.84|125.74|125.9|125.8|125.82|125.74|7183
1638349040000|2021-12-01 08:57:20|125.86|125.76|126|125.88|126|125.88|125.86|125.76|18402
1638349050000|2021-12-01 08:57:30|||||||||5516
1638349060000|2021-12-01 08:57:40|125.98||125.98||125.98||125.98||735
1638349070000|2021-12-01 08:57:50|126|125.9|126|125.9|126|125.9|126|125.9|0
1638349080000|2021-12-01 08:58:00|126.04|125.94|126.04|125.92|126.04|125.96|126|125.9|4811
1638349090000|2021-12-01 08:58:10|||||||||2000
1638349100000|2021-12-01 08:58:20||125.94||125.94||125.94||125.92|236
1638349110000|2021-12-01 08:58:30|126.06|125.98|126.12|126|126.12|126|126.06|125.98|8062
1638349120000|2021-12-01 08:58:40|126.14|126.02|126.16|126.04|126.2|126.04|126.12|126.02|7465
1638349130000|2021-12-01 08:58:50|||||||||273
1638349160000|2021-12-01 08:59:20|||||||||1964
1638349170000|2021-12-01 08:59:30|126.18|126.12|126.26|126.16|126.28|126.22|126.18|126.06|8806
1638349180000|2021-12-01 08:59:40|126.24|126.14|126.18|126.1|126.24|126.16|126.18|126.04|1989
1638349190000|2021-12-01 08:59:50|126.16|126.06|126.16|126.06|126.16|126.06|126.16|126.06|4438
1638349200000|2021-12-01 09:00:00|126.14|126|126.12|126.02|126.14|126.02|126.12|126|277
1638349210000|2021-12-01 09:00:10|||||||||100
1638349220000|2021-12-01 09:00:20|126.1|126|126.04|125.94|126.1|126.02|126.04|125.94|4164
1638349230000|2021-12-01 09:00:30|126.02|125.9|126.02|125.9|126.02|125.9|126.02|125.9|5869
1638349240000|2021-12-01 09:00:40|126|125.86|125.86|125.74|126|125.86|125.78|125.62|16845
1638349260000|2021-12-01 09:01:00|125.84|125.72|125.7|125.56|125.84|125.72|125.64|125.52|12263
1638349270000|2021-12-01 09:01:10|125.76|125.58|125.86|125.7|125.86|125.7|125.76|125.58|980
1638349290000|2021-12-01 09:01:30|||||||||19943
1638349300000|2021-12-01 09:01:40||125.76||125.78||125.78||125.76|790
1638349310000|2021-12-01 09:01:50|125.94||125.96||125.96||125.94||2394
1638349320000|2021-12-01 09:02:00|125.94|125.76|125.94|125.86|125.96|125.86|125.88|125.76|7035
1638349330000|2021-12-01 09:02:10|125.92|125.82|125.98|125.82|125.98|125.82|125.84|125.76|13259
1638349350000|2021-12-01 09:02:30|125.94|125.78|125.94|125.84|125.94|125.84|125.92|125.78|1175
1638349360000|2021-12-01 09:02:40|125.92|125.82|125.94|125.86|125.94|125.86|125.92|125.82|0
1638349370000|2021-12-01 09:02:50|126|125.88|125.98|125.86|126|125.92|125.98|125.86|7764
1638349390000|2021-12-01 09:03:10|125.96|125.84|125.98|125.88|126|125.98|125.9|125.8|26963
1638349400000|2021-12-01 09:03:20|126|125.9|125.92|125.86|126|125.9|125.92|125.86|15121
1638349410000|2021-12-01 09:03:30||125.8||125.78||125.8||125.78|2859
1638349430000|2021-12-01 09:03:50||125.8||125.78||125.8||125.78|823
1638349470000|2021-12-01 09:04:30|125.86|125.76|125.72|125.64|125.86|125.76|125.72|125.62|3352
1638349480000|2021-12-01 09:04:40|||||||||2436
1638349490000|2021-12-01 09:04:50|125.7|125.62|125.68|125.62|125.7|125.64|125.68|125.62|4617
1638349500000|2021-12-01 09:05:00|125.72|125.64|125.84|125.72|125.84|125.72|125.72|125.64|9164
1638349510000|2021-12-01 09:05:10|||||||||2457
1638349520000|2021-12-01 09:05:20|125.82|125.68|125.84|125.7|125.84|125.7|125.82|125.68|0
1638349530000|2021-12-01 09:05:30|125.9|125.72|125.96|125.8|125.96|125.8|125.9|125.72|4812
1638349540000|2021-12-01 09:05:40|125.94|125.84|125.96|125.86|125.96|125.86|125.94|125.84|0
1638349550000|2021-12-01 09:05:50|125.94|125.84|125.86|125.74|125.94|125.84|125.86|125.74|10050
1638349570000|2021-12-01 09:06:10|125.84|125.7|125.74|125.64|125.84|125.7|125.7|125.62|7248
1638349580000|2021-12-01 09:06:20|125.78|125.66|125.92|125.76|125.96|125.76|125.78|125.66|20055
1638349590000|2021-12-01 09:06:30|||||||||1574
1638349610000|2021-12-01 09:06:50|125.9||125.92||125.92||125.88||0
1638349620000|2021-12-01 09:07:00|125.9||125.9||125.9||125.9||0
1638349640000|2021-12-01 09:07:20|125.88||125.88||125.88||125.88||50
1638349650000|2021-12-01 09:07:30|125.86|125.74|125.7|125.62|125.86|125.74|125.7|125.62|13436
1638349660000|2021-12-01 09:07:40|125.68|125.58|125.68|125.56|125.68|125.58|125.68|125.54|8552
1638349670000|2021-12-01 09:07:50|125.66|125.58|126.04|125.86|126.06|125.86|125.66|125.54|68563
1638349680000|2021-12-01 09:08:00|126.06|125.88|126.04|125.9|126.1|125.94|126.04|125.88|10700
1638349690000|2021-12-01 09:08:10|126.02|125.92|126|125.9|126.02|125.92|126|125.9|4254
1638349700000|2021-12-01 09:08:20|126.04|125.92|125.98|125.84|126.06|125.92|125.94|125.82|5024
1638349710000|2021-12-01 09:08:30|125.96|125.86|126.06|125.98|126.06|125.98|125.96|125.86|20402
1638349720000|2021-12-01 09:08:40|126.08||126.16||126.18||126.08||3250
1638349740000|2021-12-01 09:09:00|126.1|126|126.2|126.1|126.2|126.1|126.1|126|1544
1638349760000|2021-12-01 09:09:20||126.06||126.08||126.08||126.06|17026
1638349770000|2021-12-01 09:09:30|126.26|126.1|126.28|126.16|126.32|126.16|126.26|126.1|7082
1638349780000|2021-12-01 09:09:40|||||||||1926
1638349790000|2021-12-01 09:09:50|126.26|126.12|126.26|126.12|126.28|126.14|126.26|126.1|2208
1638349800000|2021-12-01 09:10:00||126.1||126.1||126.1||126.1|1500
1638349810000|2021-12-01 09:10:10||126.12||126.12||126.12||126.12|15
1638349820000|2021-12-01 09:10:20|126.1|126.1|126.3|126.14|126.46|126.26|126.1|126.08|62580
1638349830000|2021-12-01 09:10:30|126.28|126.16|126.24|126.12|126.28|126.16|126.2|126.08|2662
1638349840000|2021-12-01 09:10:40|126.22||126.22||126.26||126.22||0
1638349870000|2021-12-01 09:11:10|126.24|126.14|126.28|126.18|126.28|126.18|126.12|126.1|25389
1638349880000|2021-12-01 09:11:20||126.2||126.18||126.2||126.18|0
1638349890000|2021-12-01 09:11:30|126.32|126.2|126.32|126.24|126.32|126.24|126.32|126.2|2176
1638349900000|2021-12-01 09:11:40|||||||||4958
1638349910000|2021-12-01 09:11:50|126.3|126.2|126.44|126.3|126.44|126.3|126.3|126.18|9948
1638349930000|2021-12-01 09:12:10|126.42|126.32|126.4|126.3|126.42|126.32|126.4|126.3|14343
1638349940000|2021-12-01 09:12:20|126.38|126.26|126.42|126.3|126.42|126.3|126.32|126.2|14913
1638349950000|2021-12-01 09:12:30|126.36|126.28|126.34|126.24|126.36|126.28|126.34|126.2|5614
1638349960000|2021-12-01 09:12:40|126.3|126.2|126.24|126.12|126.3|126.2|126.24|126.12|2217
1638349980000|2021-12-01 09:13:00||126.14||126.12||126.14||126.12|0
1638349990000|2021-12-01 09:13:10|126.22|126.14|126.36|126.26|126.36|126.26|126.22|126.14|30120
1638350000000|2021-12-01 09:13:20|126.34|126.2|126.24|126.08|126.34|126.2|126.24|126.08|10246
1638350010000|2021-12-01 09:13:30|||||||||110
1638350020000|2021-12-01 09:13:40|126.22||126.2||126.22||126.2||937
1638350040000|2021-12-01 09:14:00|126.18|126.1|126.06|125.96|126.18|126.1|126.04|125.88|27641
1638350050000|2021-12-01 09:14:10|126.1|125.94|126.12|126|126.12|126|126.1|125.94|3630
1638350060000|2021-12-01 09:14:20|126.14|126.04|126.16|126.06|126.16|126.06|126.14|125.98|0
1638350080000|2021-12-01 09:14:40|126.12|126.08|126.18|126.08|126.18|126.08|126.12|126.08|332
1638350090000|2021-12-01 09:14:50|126.22|126.12|126.28|126.14|126.3|126.14|126.22|126.12|2343
1638350100000|2021-12-01 09:15:00|126.26|126.12|126.32|126.18|126.36|126.18|126.26|126.1|393
1638350110000|2021-12-01 09:15:10|126.3|126.14|126.28|126.12|126.3|126.14|126.28|126.1|22499
1638350120000|2021-12-01 09:15:20||126.14||126.14||126.14||126.12|2500
1638350130000|2021-12-01 09:15:30||126.16||126.16||126.16||126.16|1000
1638350140000|2021-12-01 09:15:40|||||||||14980
1638350150000|2021-12-01 09:15:50|126.26||126.26||126.26||126.26||0
1638350160000|2021-12-01 09:16:00|126.24|126.1|126.2|126.1|126.24|126.1|126.2|126.1|4462
1638350170000|2021-12-01 09:16:10|126.24|126.12|126.26|126.12|126.26|126.12|126.2|126.12|11256
1638350180000|2021-12-01 09:16:20|126.24||126.24||126.24||126.22||0
1638350190000|2021-12-01 09:16:30|126.26|126.14|126.18|126.08|126.26|126.14|126.14|125.98|5910
1638350220000|2021-12-01 09:17:00|||||||||1000
1638350230000|2021-12-01 09:17:10|126.22|126.1|126.4|126.26|126.4|126.26|126.22|126.1|13411
1638350240000|2021-12-01 09:17:20||126.3||126.28||126.32||126.26|0
1638350260000|2021-12-01 09:17:40|126.44|126.32|126.48|126.34|126.54|126.38|126.44|126.32|20466
1638350270000|2021-12-01 09:17:50|126.54|126.36|126.52|126.42|126.6|126.5|126.5|126.36|12185
1638350280000|2021-12-01 09:18:00||126.4||126.44||126.44||126.4|8186
1638350290000|2021-12-01 09:18:10|126.56|126.46|126.58|126.46|126.6|126.46|126.56|126.46|3727
1638350300000|2021-12-01 09:18:20|||||||||3268
1638350320000|2021-12-01 09:18:40|126.64||126.62||126.64||126.62||865
1638350330000|2021-12-01 09:18:50|||||||||95
1638350340000|2021-12-01 09:19:00|126.6|126.44|126.46|126.34|126.6|126.44|126.46|126.34|20102
1638350350000|2021-12-01 09:19:10|126.48|126.36|126.48|126.4|126.48|126.4|126.48|126.36|0
1638350360000|2021-12-01 09:19:20|126.5|126.42|126.48|126.38|126.62|126.44|126.44|126.36|23549
1638350380000|2021-12-01 09:19:40||126.4||126.4||126.4||126.4|2371
1638350390000|2021-12-01 09:19:50||126.42||126.4||126.42||126.4|2428
1638350400000|2021-12-01 09:20:00|126.46|126.36|126.48|126.36|126.48|126.36|126.42|126.34|3662
1638350410000|2021-12-01 09:20:10|126.52|126.38|126.48|126.38|126.58|126.4|126.4|126.38|11664
1638350420000|2021-12-01 09:20:20|126.52|126.4|126.84|126.68|126.86|126.74|126.52|126.4|35752
1638350440000|2021-12-01 09:20:40|126.86|126.7|126.86|126.74|126.86|126.74|126.84|126.68|14501
1638350450000|2021-12-01 09:20:50|126.84|126.8|126.86|126.78|126.86|126.8|126.84|126.74|5252
1638350460000|2021-12-01 09:21:00|126.84|126.74|126.82|126.72|126.86|126.78|126.82|126.72|17366
1638350470000|2021-12-01 09:21:10|126.8|126.68|126.86|126.78|126.86|126.78|126.72|126.64|12221
1638350480000|2021-12-01 09:21:20||126.76||126.76||126.76||126.76|2500
1638350490000|2021-12-01 09:21:30|126.84|126.78|126.82|126.74|126.84|126.78|126.82|126.74|4973
1638350500000|2021-12-01 09:21:40|126.8|126.7|127.14|126.96|127.26|127.02|126.8|126.64|92191
1638350510000|2021-12-01 09:21:50|127.12|127|127.06|126.94|127.12|127.02|127.06|126.92|17408
1638350520000|2021-12-01 09:22:00|127.1|126.96|127.12|126.98|127.12|126.98|127.1|126.96|5329
1638350530000|2021-12-01 09:22:10|127.06|127|127.12|127|127.12|127.02|127.06|126.98|38078
1638350540000|2021-12-01 09:22:20|||||||||3354
1638350550000|2021-12-01 09:22:30|127.1|127.04|126.82|126.7|127.1|127.04|126.82|126.68|22365
1638350560000|2021-12-01 09:22:40|126.7|126.64|126.54|126.4|126.7|126.64|126.54|126.38|51086
1638350570000|2021-12-01 09:22:50|126.6|126.48|126.58|126.46|126.66|126.5|126.58|126.44|3829
1638350580000|2021-12-01 09:23:00|126.56|126.48|126.52|126.4|126.58|126.48|126.52|126.4|6263
1638350590000|2021-12-01 09:23:10|126.56|126.42|126.6|126.48|126.62|126.5|126.54|126.42|24229
1638350600000|2021-12-01 09:23:20|||||||||454
1638350610000|2021-12-01 09:23:30|||||||||1000
1638350620000|2021-12-01 09:23:40|126.58|126.42|126.52|126.36|126.58|126.42|126.52|126.36|9607
1638350630000|2021-12-01 09:23:50|126.5|126.34|126.34|126.2|126.5|126.34|126.32|126.18|9325
1638350640000|2021-12-01 09:24:00|126.36|126.22|126.38|126.26|126.4|126.26|126.36|126.22|10489
1638350650000|2021-12-01 09:24:10|||||||||2091
1638350660000|2021-12-01 09:24:20|||||||||2000
1638350670000|2021-12-01 09:24:30|||||||||2136
1638350680000|2021-12-01 09:24:40|126.4|126.28|126.52|126.4|126.54|126.4|126.4|126.28|7053
1638350700000|2021-12-01 09:25:00|126.48|126.42|126.56|126.44|126.6|126.44|126.46|126.4|3690
1638350710000|2021-12-01 09:25:10|126.6|126.46|126.58|126.5|126.6|126.52|126.58|126.46|531
1638350730000|2021-12-01 09:25:30|126.6|126.52|126.6|126.54|126.6|126.54|126.6|126.52|2022
1638350740000|2021-12-01 09:25:40|126.66|126.56|126.6|126.54|126.72|126.6|126.6|126.54|6284
1638350750000|2021-12-01 09:25:50|126.58|126.52|126.56|126.44|126.58|126.52|126.56|126.44|5345
1638350760000|2021-12-01 09:26:00|126.58|126.46|126.64|126.52|126.66|126.52|126.58|126.46|4248
1638350770000|2021-12-01 09:26:10||126.54||126.54||126.54||126.54|2
1638350780000|2021-12-01 09:26:20|126.7|126.56|126.74|126.58|126.74|126.58|126.7|126.56|50043
1638350790000|2021-12-01 09:26:30|126.72||126.72||126.72||126.72||200
1638350800000|2021-12-01 09:26:40|||||||||7846
1638350810000|2021-12-01 09:26:50|||||||||1561
1638350820000|2021-12-01 09:27:00|||||||||4485
1638350830000|2021-12-01 09:27:10|||||||||6978
1638350860000|2021-12-01 09:27:40|||||||||383
1638350890000|2021-12-01 09:28:10|126.74|126.6|126.9|126.76|126.94|126.86|126.74|126.6|7397
1638350910000|2021-12-01 09:28:30||126.78||126.78||126.78||126.78|14518
1638350920000|2021-12-01 09:28:40|126.94|126.8|126.94|126.8|126.96|126.86|126.86|126.8|1704
1638350930000|2021-12-01 09:28:50|126.96|126.94|126.94|126.8|126.96|126.94|126.94|126.8|15771
1638350940000|2021-12-01 09:29:00|126.92|126.78|126.86|126.72|126.92|126.8|126.86|126.72|17031
1638350950000|2021-12-01 09:29:10|||||||||3914
1638350960000|2021-12-01 09:29:20|||||||||16000
1638350970000|2021-12-01 09:29:30|||||||||11791
1638350980000|2021-12-01 09:29:40|||||||||830
1638350990000|2021-12-01 09:29:50|126.9|126.9|126.96|126.9|126.96|126.9|126.9|126.74|81814
1638351000000|2021-12-01 09:30:00|127.02|126.92|127.02|126.9|127.14|126.98|127.02|126.9|9134
1638351010000|2021-12-01 09:30:10|||||||||25305
1638351020000|2021-12-01 09:30:20|127|126.88|127.04|126.98|127.08|126.98|126.96|126.84|31958
1638351030000|2021-12-01 09:30:30|127.12|126.92|127.04|126.98|127.12|126.98|127.04|126.9|1809
1638351050000|2021-12-01 09:30:50|||||||||39113
1638351060000|2021-12-01 09:31:00|127.02||127.02||127.04||127.02||793
1638351070000|2021-12-01 09:31:10|127|126.92|127.06|126.94|127.1|126.94|127|126.86|11015
1638351080000|2021-12-01 09:31:20|127.1|126.96|127.3|127.18|127.32|127.18|127.1|126.96|33126
1638351090000|2021-12-01 09:31:30|127.28|127.14|127.26|127.12|127.28|127.16|127.26|127.08|11560
1638351100000|2021-12-01 09:31:40|127.22||127.2||127.22||127.2||0
1638351110000|2021-12-01 09:31:50|127.22||127.24||127.26||127.22||15739
1638351120000|2021-12-01 09:32:00|127.22|127.14|127.22|127.14|127.22|127.14|127.22|127.14|79557
1638351130000|2021-12-01 09:32:10|127.26|127.16|127.32|127.2|127.34|127.22|127.2|127.16|20263
1638351140000|2021-12-01 09:32:20|127.4|127.22|127.16|127.06|127.4|127.24|127.16|127.06|85341
1638351150000|2021-12-01 09:32:30|||||||||1972
1638351160000|2021-12-01 09:32:40|127.22|127.08|127.26|127.16|127.28|127.18|127.06|127.04|61504
1638351180000|2021-12-01 09:33:00|127.16|127.14|127.22|127.08|127.32|127.3|127.16|127.06|48186
1638351190000|2021-12-01 09:33:10|127.26|127.1|127.26|127.12|127.26|127.12|127.18|127.1|16617
1638351210000|2021-12-01 09:33:30|127.24|127.1|127.2|127.1|127.26|127.12|127.2|127.1|5641
1638351220000|2021-12-01 09:33:40|127.18|127.08|127.18|127.06|127.2|127.1|127.16|127.06|11120
1638351230000|2021-12-01 09:33:50|127.2|127.08|127.2|127.08|127.2|127.08|127.2|127.08|0
1638351240000|2021-12-01 09:34:00|127.18|127.06|127.18|127.08|127.22|127.18|127.16|127.06|3407
1638351250000|2021-12-01 09:34:10|127.16|127.06|127.04|126.92|127.16|127.06|127.04|126.92|32537
1638351260000|2021-12-01 09:34:20|127.06|126.94|127.14|127.04|127.14|127.1|127.06|126.94|12163
1638351270000|2021-12-01 09:34:30|127.18|127.06|127.2|127.12|127.28|127.12|127.18|127.06|1535
1638351280000|2021-12-01 09:34:40|127.28|127.14|127.26|127.14|127.28|127.14|127.22|127.14|0
1638351290000|2021-12-01 09:34:50|127.24||127.24||127.24||127.22||7555
1638351300000|2021-12-01 09:35:00|127.22|127.16|127.32|127.2|127.34|127.2|127.22|127.16|1164
1638351310000|2021-12-01 09:35:10||127.22||127.22||127.22||127.22|0
1638351320000|2021-12-01 09:35:20||127.2||127.22||127.22||127.18|4779
1638351330000|2021-12-01 09:35:30|127.28|127.2|127.18|127.04|127.28|127.2|127.16|127.02|12113
1638351340000|2021-12-01 09:35:40|127.2|127.06|127.28|127.16|127.28|127.16|127.2|127.06|1000
1638351350000|2021-12-01 09:35:50||127.18||127.18||127.18||127.18|56
1638351360000|2021-12-01 09:36:00|127.22|127.2|127.24|127.2|127.28|127.2|127.22|127.2|4973
1638351370000|2021-12-01 09:36:10|127.32|127.26|127.48|127.38|127.52|127.38|127.32|127.22|10366
1638351380000|2021-12-01 09:36:20|127.46|127.36|127.48|127.36|127.48|127.36|127.46|127.34|5777
1638351390000|2021-12-01 09:36:30|127.52|127.4|127.58|127.46|127.6|127.46|127.52|127.38|6827
1638351400000|2021-12-01 09:36:40|127.6|127.48|127.54|127.42|127.66|127.5|127.52|127.42|3952
1638351410000|2021-12-01 09:36:50|127.52|127.38|127.5|127.42|127.58|127.46|127.46|127.34|31368
1638351420000|2021-12-01 09:37:00|127.44|127.4|127.44|127.38|127.44|127.4|127.42|127.34|13803
1638351430000|2021-12-01 09:37:10|127.42|127.34|127.42|127.28|127.44|127.34|127.4|127.26|5497
1638351440000|2021-12-01 09:37:20|127.4||127.4||127.4||127.4||0
1638351460000|2021-12-01 09:37:40|||||||||4354
1638351470000|2021-12-01 09:37:50|127.42|127.42|127.54|127.46|127.58|127.46|127.4|127.24|55737
1638351480000|2021-12-01 09:38:00|127.56|127.48|127.66|127.52|127.68|127.52|127.56|127.48|9516
1638351490000|2021-12-01 09:38:10||127.54||127.54||127.54||127.52|4505
1638351500000|2021-12-01 09:38:20|127.58||127.66||127.66||127.58||8
1638351510000|2021-12-01 09:38:30|127.64||127.64||127.64||127.64||0
1638351520000|2021-12-01 09:38:40|127.66|127.56|127.66|127.58|127.66|127.58|127.66|127.54|14974
1638351530000|2021-12-01 09:38:50||127.56||127.6||127.6||127.56|0
1638351540000|2021-12-01 09:39:00|127.74|127.62|127.66|127.6|127.82|127.66|127.66|127.6|14597
1638351550000|2021-12-01 09:39:10|127.68|127.62|127.74|127.68|127.78|127.68|127.68|127.6|17870
1638351560000|2021-12-01 09:39:20|127.8|127.7|127.86|127.7|127.88|127.7|127.8|127.7|2889
1638351570000|2021-12-01 09:39:30|127.82|127.74|127.82|127.74|127.82|127.74|127.82|127.7|4885
1638351580000|2021-12-01 09:39:40|127.9|127.7|127.96|127.82|127.98|127.82|127.9|127.7|11874
1638351590000|2021-12-01 09:39:50||127.8||127.84||127.84||127.78|5365
1638351600000|2021-12-01 09:40:00||127.82||127.84||127.84||127.82|0
1638351610000|2021-12-01 09:40:10|127.94|127.82|127.94|127.84|127.94|127.84|127.92|127.82|500
1638351620000|2021-12-01 09:40:20|127.92|127.86|127.92|127.86|127.94|127.86|127.92|127.84|11803
1638351630000|2021-12-01 09:40:30|127.9|127.84|127.92|127.82|127.94|127.88|127.9|127.82|27255
1638351640000|2021-12-01 09:40:40||127.86||127.86||127.86||127.86|9043
1638351650000|2021-12-01 09:40:50|127.94|127.88|127.9|127.82|127.96|127.9|127.9|127.82|23200
1638351660000|2021-12-01 09:41:00||127.84||127.84||127.84||127.84|1043
1638351670000|2021-12-01 09:41:10|127.92|127.86|127.94|127.86|127.94|127.86|127.92|127.8|15893
1638351680000|2021-12-01 09:41:20|127.98|127.94|127.96|127.9|127.98|127.94|127.96|127.86|5107
1638351690000|2021-12-01 09:41:30|127.94|127.88|127.92|127.86|127.94|127.88|127.92|127.84|10902
1638351700000|2021-12-01 09:41:40|127.94|127.84|127.88|127.78|127.94|127.88|127.88|127.76|12263
1638351710000|2021-12-01 09:41:50|127.84|127.76|127.88|127.78|127.88|127.8|127.82|127.7|23986
1638351720000|2021-12-01 09:42:00|127.86|127.74|127.82|127.74|127.86|127.78|127.8|127.72|7595
1638351730000|2021-12-01 09:42:10|127.84|127.76|127.88|127.8|127.92|127.8|127.84|127.76|26529
1638351750000|2021-12-01 09:42:30||127.82||127.82||127.82||127.82|7050
1638351760000|2021-12-01 09:42:40|||||||||2495
1638351770000|2021-12-01 09:42:50|127.86|127.78|127.72|127.6|127.86|127.82|127.64|127.54|21420
1638351780000|2021-12-01 09:43:00|127.68|127.54|127.66|127.58|127.68|127.6|127.66|127.54|9367
1638351790000|2021-12-01 09:43:10|127.64|127.56|127.52|127.4|127.66|127.58|127.5|127.32|18623
1638351800000|2021-12-01 09:43:20|127.5|127.42|127.36|127.24|127.5|127.44|127.36|127.22|5501
1638351810000|2021-12-01 09:43:30|127.34|127.22|127.34|127.24|127.36|127.26|127.32|127.18|700
1638351820000|2021-12-01 09:43:40|127.36|127.26|127.38|127.3|127.44|127.3|127.36|127.26|12671
1638351830000|2021-12-01 09:43:50|127.36|127.28|127.36|127.26|127.36|127.28|127.36|127.22|15978
1638351840000|2021-12-01 09:44:00|127.34|127.24|127.34|127.22|127.38|127.26|127.18|127.1|80024
1638351850000|2021-12-01 09:44:10|127.36|127.26|127.36|127.26|127.36|127.3|127.32|127.24|5607
1638351860000|2021-12-01 09:44:20|127.34|127.28|127.28|127.16|127.34|127.3|127.28|127.14|6701
1638351870000|2021-12-01 09:44:30|||||||||1477
1638351890000|2021-12-01 09:44:50|127.26|127.14|127.18|127.1|127.26|127.14|127.16|126.96|33341
1638351900000|2021-12-01 09:45:00|127.14|127.08|127.12|127.04|127.18|127.1|127.12|127.02|13250
1638351910000|2021-12-01 09:45:10|127.1|127|127.06|127|127.1|127|126.96|126.92|33735
1638351920000|2021-12-01 09:45:20|127.04|126.96|127|126.86|127.04|126.96|126.96|126.8|12692
1638351930000|2021-12-01 09:45:30|126.98|126.9|126.98|126.86|127|126.9|126.96|126.86|5787
1638351940000|2021-12-01 09:45:40|127|126.88|126.98|126.86|127.02|126.9|126.98|126.82|25347
1638351950000|2021-12-01 09:45:50|127|126.88|126.98|126.84|127|126.94|126.98|126.84|3395
1638351960000|2021-12-01 09:46:00|||||||||7885
1638351970000|2021-12-01 09:46:10|126.96|126.88|126.92|126.88|126.96|126.88|126.9|126.84|24773
1638351980000|2021-12-01 09:46:20|126.94|126.9|127.22|127.1|127.24|127.1|126.94|126.88|75657
1638351990000|2021-12-01 09:46:30|127.24|127.12|127.14|127|127.24|127.14|127.14|126.98|4361
1638352010000|2021-12-01 09:46:50|127.1||127.08||127.1||127.08||5000
1638352020000|2021-12-01 09:47:00|127.06|126.96|127.04|126.92|127.06|126.96|127.04|126.92|7833
1638352030000|2021-12-01 09:47:10|127.02|126.94|127.02|126.94|127.02|126.98|127.02|126.94|2399
1638352040000|2021-12-01 09:47:20|127.04|126.92|127.06|126.96|127.06|126.98|127.02|126.92|5897
1638352050000|2021-12-01 09:47:30|127.08|126.98|127.08|127.02|127.08|127.02|127.08|126.98|13374
1638352070000|2021-12-01 09:47:50|127.06|127|126.96|126.86|127.06|127.02|126.96|126.8|15686
1638352090000|2021-12-01 09:48:10|127|126.88|127.06|126.94|127.1|127|127|126.88|13987
1638352100000|2021-12-01 09:48:20||126.96||126.96||126.96||126.94|0
1638352110000|2021-12-01 09:48:30|127.02|126.94|127|126.9|127.02|126.94|127|126.88|14935
1638352120000|2021-12-01 09:48:40|||||||||7957
1638352130000|2021-12-01 09:48:50|126.98|126.92|126.9|126.78|126.98|126.92|126.9|126.78|25541
1638352140000|2021-12-01 09:49:00|126.94|126.8|126.9|126.8|126.94|126.8|126.9|126.8|0
1638352150000|2021-12-01 09:49:10|||||||||3136
1638352160000|2021-12-01 09:49:20|126.88|126.78|126.76|126.68|126.88|126.78|126.76|126.62|10932
1638352170000|2021-12-01 09:49:30||126.66||126.66||126.66||126.66|306
1638352180000|2021-12-01 09:49:40|126.74|126.64|126.72|126.64|126.74|126.64|126.72|126.64|6056
1638352190000|2021-12-01 09:49:50|126.7|126.6|126.7|126.6|126.7|126.6|126.7|126.6|6240
1638352200000|2021-12-01 09:50:00|126.72|126.62|126.9|126.76|126.9|126.76|126.72|126.62|24160
1638352210000|2021-12-01 09:50:10|126.88|126.78|126.88|126.8|126.88|126.8|126.88|126.78|2
1638352220000|2021-12-01 09:50:20|126.86|126.76|126.84|126.78|126.86|126.78|126.84|126.72|6343
1638352230000|2021-12-01 09:50:30||126.72||126.72||126.72||126.72|3137
1638352240000|2021-12-01 09:50:40|126.82|126.7|126.62|126.52|126.82|126.78|126.62|126.5|17561
1638352250000|2021-12-01 09:50:50|126.64|126.54|126.7|126.58|126.72|126.58|126.64|126.54|9225
1638352260000|2021-12-01 09:51:00|126.74|126.6|126.76|126.66|126.76|126.66|126.74|126.6|4315
1638352270000|2021-12-01 09:51:10|126.74|126.68|126.74|126.68|126.74|126.68|126.74|126.68|0
1638352280000|2021-12-01 09:51:20|126.72|126.62|126.64|126.5|126.72|126.62|126.62|126.48|6704
1638352290000|2021-12-01 09:51:30|126.62|126.52|126.66|126.54|126.66|126.54|126.62|126.52|7502
1638352300000|2021-12-01 09:51:40|126.64|126.52|126.64|126.54|126.64|126.54|126.64|126.52|1768
1638352310000|2021-12-01 09:51:50|126.62|126.52|126.56|126.44|126.62|126.52|126.56|126.42|3918
1638352320000|2021-12-01 09:52:00|126.54|126.42|126.82|126.74|126.82|126.74|126.52|126.42|46750
1638352330000|2021-12-01 09:52:10|126.8|126.72|126.76|126.66|126.8|126.72|126.76|126.66|9455
1638352340000|2021-12-01 09:52:20||126.64||126.66||126.66||126.62|7220
1638352350000|2021-12-01 09:52:30||126.64||126.64||126.64||126.64|12352
1638352360000|2021-12-01 09:52:40||126.62||126.64||126.64||126.62|0
1638352380000|2021-12-01 09:53:00|126.74|126.62|126.64|126.54|126.74|126.66|126.64|126.48|16609
1638352390000|2021-12-01 09:53:10|126.68|126.56|126.74|126.62|126.76|126.7|126.68|126.52|13834
1638352400000|2021-12-01 09:53:20|126.72|126.64|126.72|126.64|126.72|126.64|126.72|126.64|0
1638352410000|2021-12-01 09:53:30|126.7|126.62|126.74|126.66|126.76|126.68|126.7|126.6|20374
1638352420000|2021-12-01 09:53:40|126.72|126.64|126.58|126.48|126.72|126.64|126.56|126.42|25662
1638352430000|2021-12-01 09:53:50|126.6|126.5|126.66|126.56|126.66|126.6|126.6|126.48|41896
1638352440000|2021-12-01 09:54:00|126.64|126.48|126.6|126.46|126.64|126.48|126.6|126.44|2471
1638352450000|2021-12-01 09:54:10||126.48||126.5||126.5||126.48|8980
1638352470000|2021-12-01 09:54:30|126.58|126.48|126.58|126.48|126.58|126.48|126.58|126.48|0
1638352480000|2021-12-01 09:54:40|126.62|126.5|126.84|126.76|126.86|126.76|126.62|126.5|18283
1638352490000|2021-12-01 09:54:50|||||||||353
1638352500000|2021-12-01 09:55:00|126.82|126.74|126.78|126.66|126.82|126.74|126.76|126.64|8893
1638352510000|2021-12-01 09:55:10|126.76|126.64|126.74|126.64|126.76|126.64|126.72|126.62|7850
1638352520000|2021-12-01 09:55:20||126.62||126.62||126.62||126.62|780
1638352540000|2021-12-01 09:55:40|126.72|126.6|126.7|126.6|126.72|126.62|126.7|126.6|10395
1638352550000|2021-12-01 09:55:50|126.68|126.58|126.66|126.54|126.68|126.58|126.66|126.54|729
1638352560000|2021-12-01 09:56:00|126.64|126.52|126.5|126.42|126.64|126.52|126.5|126.4|26773
1638352570000|2021-12-01 09:56:10||126.4||126.42||126.42||126.4|4862
1638352580000|2021-12-01 09:56:20|126.54|126.44|126.54|126.46|126.54|126.46|126.54|126.42|6437
1638352590000|2021-12-01 09:56:30|126.58|126.48|126.6|126.5|126.6|126.54|126.56|126.46|10354
1638352600000|2021-12-01 09:56:40|126.62|126.52|126.6|126.52|126.76|126.62|126.58|126.46|22798
1638352610000|2021-12-01 09:56:50|126.58||126.58||126.58||126.58||135
1638352630000|2021-12-01 09:57:10|126.56|126.48|126.54|126.46|126.56|126.48|126.54|126.46|1637
1638352650000|2021-12-01 09:57:30|126.52|126.44|126.5|126.44|126.52|126.44|126.5|126.44|3838
1638352660000|2021-12-01 09:57:40|126.48|126.42|126.32|126.24|126.48|126.42|126.3|126.24|16631
1638352670000|2021-12-01 09:57:50|126.3|126.22|126.28|126.16|126.3|126.22|126.18|126.12|18274
1638352680000|2021-12-01 09:58:00|126.3|126.18|126.3|126.18|126.32|126.2|126.3|126.18|16163
1638352700000|2021-12-01 09:58:20|126.28|126.16|126.2|126.14|126.28|126.16|126.2|126.12|9857
1638352710000|2021-12-01 09:58:30|126.18|126.12|126.2|126.12|126.2|126.14|126.16|126.1|10534
1638352720000|2021-12-01 09:58:40|126.22|126.14|126.3|126.18|126.3|126.18|126.22|126.14|10293
1638352730000|2021-12-01 09:58:50|126.28|126.2|126.28|126.18|126.3|126.2|126.28|126.18|1026
1638352740000|2021-12-01 09:59:00|126.26|126.16|126.26|126.16|126.3|126.16|126.24|126.14|1976
1638352750000|2021-12-01 09:59:10|126.3|126.18|126.26|126.18|126.3|126.18|126.26|126.18|0
1638352770000|2021-12-01 09:59:30|126.24|126.14|126.22|126.14|126.24|126.18|126.22|126.14|8086
1638352780000|2021-12-01 09:59:40|126.2|126.12|126.16|126.12|126.2|126.16|126.16|126.12|3907
1638352790000|2021-12-01 09:59:50|126.2|126.1|126.36|126.28|126.36|126.28|126.2|126.1|23699
1638352800000|2021-12-01 10:00:00|126.34|126.3|126.3|126.2|126.34|126.3|126.3|126.2|10772
1638352810000|2021-12-01 10:00:10||126.22||126.22||126.22||126.22|0
1638352820000|2021-12-01 10:00:20|126.34|126.24|126.34|126.26|126.38|126.26|126.34|126.24|6064
1638352830000|2021-12-01 10:00:30|126.32|126.24|126.32|126.22|126.32|126.24|126.32|126.2|10000
1638352840000|2021-12-01 10:00:40|126.34|126.26|126.44|126.32|126.44|126.32|126.34|126.26|4942
1638352850000|2021-12-01 10:00:50|126.42|126.28|126.38|126.26|126.42|126.32|126.34|126.26|11893
1638352860000|2021-12-01 10:01:00|126.36|126.28|126.36|126.28|126.36|126.28|126.36|126.28|34695
1638352870000|2021-12-01 10:01:10|126.38|126.3|126.36|126.28|126.44|126.32|126.36|126.28|4989
1638352880000|2021-12-01 10:01:20|126.34|126.24|126.32|126.2|126.34|126.24|126.32|126.2|1262
1638352890000|2021-12-01 10:01:30|||||||||4400
1638352920000|2021-12-01 10:02:00||126.22||126.24||126.26||126.22|479
1638352930000|2021-12-01 10:02:10|126.3||126.32||126.32||126.3||1500
1638352940000|2021-12-01 10:02:20||126.26||126.26||126.26||126.26|0
1638352950000|2021-12-01 10:02:30|126.3|126.22|126.36|126.26|126.36|126.26|126.24|126.12|44314
1638352960000|2021-12-01 10:02:40|126.4|126.3|126.38|126.32|126.44|126.36|126.38|126.3|7271
1638352970000|2021-12-01 10:02:50|126.36|126.3|126.36|126.24|126.36|126.3|126.32|126.22|7475
1638352980000|2021-12-01 10:03:00|126.34|126.26|126.4|126.32|126.44|126.34|126.34|126.26|6803
1638352990000|2021-12-01 10:03:10|126.38|126.3|126.4|126.34|126.4|126.34|126.38|126.28|3438
1638353000000|2021-12-01 10:03:20|126.38|126.32|126.38|126.28|126.4|126.34|126.38|126.28|2933
1638353010000|2021-12-01 10:03:30|126.4|126.3|126.44|126.36|126.44|126.4|126.4|126.28|11555
1638353020000|2021-12-01 10:03:40|126.42|126.34|126.6|126.48|126.62|126.48|126.38|126.3|12108
1638353030000|2021-12-01 10:03:50|126.62|126.5|126.64|126.54|126.7|126.58|126.62|126.5|4978
1638353040000|2021-12-01 10:04:00|126.68|126.56|126.6|126.48|126.68|126.56|126.6|126.48|5764
1638353050000|2021-12-01 10:04:10|126.58|126.42|126.56|126.46|126.58|126.48|126.5|126.38|8388
1638353060000|2021-12-01 10:04:20|126.54|126.44|126.56|126.46|126.56|126.46|126.54|126.44|0
1638353080000|2021-12-01 10:04:40|126.54|126.44|126.54|126.44|126.54|126.44|126.54|126.44|3380
1638353090000|2021-12-01 10:04:50|126.56|126.46|126.56|126.46|126.58|126.46|126.56|126.46|4645
1638353110000|2021-12-01 10:05:10|126.58|126.48|126.58|126.5|126.6|126.5|126.56|126.48|12531
1638353120000|2021-12-01 10:05:20|126.6|126.54|126.64|126.56|126.64|126.56|126.6|126.54|8776
1638353130000|2021-12-01 10:05:30|126.7|126.58|126.7|126.6|126.7|126.6|126.7|126.58|3345
1638353140000|2021-12-01 10:05:40|126.68|126.66|126.68|126.58|126.68|126.66|126.68|126.58|3380
1638353150000|2021-12-01 10:05:50|126.66|126.56|126.62|126.52|126.66|126.56|126.6|126.5|13075
1638353160000|2021-12-01 10:06:00|126.6|126.5|126.6|126.5|126.6|126.54|126.58|126.44|11347
1638353170000|2021-12-01 10:06:10|126.62|126.52|126.68|126.58|126.68|126.58|126.62|126.52|6216
1638353180000|2021-12-01 10:06:20|126.64||126.64||126.64||126.64||1735
1638353190000|2021-12-01 10:06:30|||||||||799
1638353200000|2021-12-01 10:06:40|126.62|126.56|126.7|126.6|126.7|126.6|126.62|126.48|24315
1638353220000|2021-12-01 10:07:00|||||||||2000
1638353230000|2021-12-01 10:07:10|126.68|126.62|126.7|126.62|126.72|126.66|126.68|126.6|24415
1638353240000|2021-12-01 10:07:20|126.72|126.64|126.84|126.76|126.84|126.76|126.72|126.64|10477
1638353260000|2021-12-01 10:07:40|126.82|126.74|126.82|126.7|126.82|126.74|126.82|126.68|0
1638353270000|2021-12-01 10:07:50||126.68||126.68||126.68||126.66|0
1638353280000|2021-12-01 10:08:00|126.8|126.64|126.78|126.66|126.8|126.66|126.78|126.64|1420
1638353290000|2021-12-01 10:08:10|126.76|126.64|126.72|126.62|126.78|126.68|126.72|126.62|8250
1638353310000|2021-12-01 10:08:30|126.7|126.6|126.68|126.6|126.7|126.6|126.68|126.6|4656
1638353320000|2021-12-01 10:08:40|126.64|126.58|126.58|126.5|126.64|126.58|126.58|126.44|3560
1638353330000|2021-12-01 10:08:50|126.56|126.46|126.54|126.46|126.56|126.46|126.54|126.46|5392
1638353340000|2021-12-01 10:09:00|126.52|126.42|126.5|126.42|126.52|126.44|126.48|126.42|15023
1638353350000|2021-12-01 10:09:10|126.48|126.38|126.4|126.3|126.48|126.38|126.32|126.2|6224
1638353360000|2021-12-01 10:09:20|126.42|126.34|126.42|126.34|126.42|126.36|126.4|126.3|10442
1638353370000|2021-12-01 10:09:30||126.36||126.36||126.36||126.36|10159
1638353380000|2021-12-01 10:09:40|126.4|126.34|126.32|126.2|126.4|126.38|126.32|126.18|5857
1638353390000|2021-12-01 10:09:50|126.34|126.22|126.34|126.24|126.36|126.24|126.34|126.22|223
1638353420000|2021-12-01 10:10:20|126.32|126.2|126.26|126.2|126.32|126.2|126.26|126.2|1345
1638353430000|2021-12-01 10:10:30|126.28|126.22|126.38|126.3|126.38|126.3|126.26|126.22|20296
1638353440000|2021-12-01 10:10:40|126.44|126.32|126.44|126.32|126.46|126.34|126.44|126.32|1224
1638353450000|2021-12-01 10:10:50|||||||||420
1638353460000|2021-12-01 10:11:00|||||||||344
1638353510000|2021-12-01 10:11:50|126.42|126.34|126.4|126.32|126.42|126.34|126.38|126.32|1200
1638353520000|2021-12-01 10:12:00|126.44|126.34|126.44|126.38|126.44|126.38|126.42|126.34|19061
1638353530000|2021-12-01 10:12:10|126.42|126.36|126.44|126.34|126.44|126.38|126.42|126.34|0
1638353540000|2021-12-01 10:12:20|126.42|126.32|126.54|126.42|126.56|126.42|126.36|126.26|42668
1638353550000|2021-12-01 10:12:30|126.56|126.44|126.62|126.52|126.64|126.56|126.56|126.44|25159
1638353560000|2021-12-01 10:12:40|126.64|126.54|126.6|126.48|126.64|126.54|126.6|126.46|1836
1638353570000|2021-12-01 10:12:50|||||||||8259
1638353580000|2021-12-01 10:13:00|126.58|126.46|126.52|126.46|126.58|126.46|126.52|126.46|922
1638353590000|2021-12-01 10:13:10|126.5|126.44|126.46|126.36|126.5|126.44|126.46|126.34|9979
1638353600000|2021-12-01 10:13:20|126.44|126.34|126.44|126.36|126.44|126.36|126.42|126.32|1459
1638353610000|2021-12-01 10:13:30|126.42|126.38|126.44|126.36|126.44|126.38|126.42|126.36|7778
1638353620000|2021-12-01 10:13:40|126.42||126.42||126.42||126.42||0
1638353630000|2021-12-01 10:13:50|126.44|126.38|126.52|126.44|126.52|126.44|126.44|126.36|18656
1638353640000|2021-12-01 10:14:00|126.54|126.42|126.52|126.42|126.58|126.48|126.52|126.38|12560
1638353650000|2021-12-01 10:14:10|126.5|126.38|126.52|126.44|126.56|126.46|126.44|126.38|8204
1638353660000|2021-12-01 10:14:20|126.5|126.4|126.54|126.44|126.54|126.44|126.44|126.36|42425
1638353670000|2021-12-01 10:14:30|126.52|126.4|126.54|126.42|126.54|126.44|126.48|126.34|24252
1638353680000|2021-12-01 10:14:40|126.52|126.38|126.36|126.24|126.52|126.42|126.26|126.12|98556
1638353690000|2021-12-01 10:14:50|126.34|126.26|126.36|126.26|126.36|126.28|126.32|126.24|5865
1638353700000|2021-12-01 10:15:00|126.38|126.28|126.36|126.24|126.4|126.3|126.3|126.22|13751
1638353710000|2021-12-01 10:15:10||126.26||126.26||126.26||126.26|2354
1638353720000|2021-12-01 10:15:20|||||||||1567
1638353730000|2021-12-01 10:15:30||126.3||126.26||126.3||126.26|0
1638353740000|2021-12-01 10:15:40|||||||||18891
1638353750000|2021-12-01 10:15:50|126.34|126.24|126.34|126.26|126.36|126.32|126.34|126.22|9075
1638353760000|2021-12-01 10:16:00|126.32|126.24|126.32|126.22|126.32|126.24|126.28|126.12|10333
1638353770000|2021-12-01 10:16:10|126.34|126.26|126.46|126.4|126.5|126.42|126.34|126.22|67564
1638353780000|2021-12-01 10:16:20|126.44|126.38|126.44|126.36|126.5|126.4|126.4|126.28|83470
1638353790000|2021-12-01 10:16:30|126.46|126.34|126.46|126.4|126.5|126.4|126.46|126.34|12049
1638353800000|2021-12-01 10:16:40|||||||||590
1638353810000|2021-12-01 10:16:50|126.48|126.42|126.6|126.5|126.62|126.5|126.48|126.42|11108
1638353820000|2021-12-01 10:17:00|126.58|126.48|126.54|126.46|126.58|126.48|126.54|126.44|6810
1638353830000|2021-12-01 10:17:10|126.52|126.42|126.5|126.4|126.52|126.46|126.5|126.38|4887
1638353840000|2021-12-01 10:17:20|126.52|126.44|126.52|126.42|126.54|126.46|126.48|126.4|5463
1638353850000|2021-12-01 10:17:30|126.5|126.4|126.42|126.34|126.5|126.42|126.4|126.28|2250
1638353860000|2021-12-01 10:17:40|126.46|126.32|126.44|126.32|126.46|126.32|126.44|126.3|0
1638353870000|2021-12-01 10:17:50|126.42|126.3|126.42|126.32|126.42|126.32|126.4|126.3|1521
1638353880000|2021-12-01 10:18:00|||||||||1188
1638353890000|2021-12-01 10:18:10|||||||||11928
1638353910000|2021-12-01 10:18:30|126.38|126.3|126.42|126.32|126.42|126.32|126.34|126.24|3304
1638353920000|2021-12-01 10:18:40|||||||||1000
1638353940000|2021-12-01 10:19:00|126.44||126.42||126.44||126.42||8920
1638353960000|2021-12-01 10:19:20|126.4|126.3|126.42|126.32|126.42|126.34|126.32|126.24|26410
1638353980000|2021-12-01 10:19:40|126.44|126.34|126.46|126.36|126.48|126.4|126.42|126.3|15303
1638353990000|2021-12-01 10:19:50|126.48|126.32|126.42|126.36|126.48|126.36|126.38|126.26|19630
1638354000000|2021-12-01 10:20:00|126.4||126.42||126.42||126.4||1500
1638354010000|2021-12-01 10:20:10|126.4|126.3|126.42|126.32|126.42|126.38|126.38|126.26|16220
1638354020000|2021-12-01 10:20:20|126.4|126.3|126.42|126.34|126.42|126.34|126.36|126.26|43792
1638354030000|2021-12-01 10:20:30|126.4|126.38|126.32|126.2|126.42|126.38|126.32|126.2|44965
1638354040000|2021-12-01 10:20:40|126.3|126.18|126.32|126.18|126.32|126.22|126.24|126.14|18099
1638354050000|2021-12-01 10:20:50|126.3|126.16|126.32|126.2|126.32|126.2|126.28|126.14|16336
1638354060000|2021-12-01 10:21:00||126.22||126.2||126.22||126.18|1040
1638354080000|2021-12-01 10:21:20|||||||||851
1638354130000|2021-12-01 10:22:10|126.3|126.18|126.32|126.24|126.34|126.24|126.28|126.14|46859
1638354140000|2021-12-01 10:22:20|126.3|126.2|126.32|126.24|126.32|126.24|126.3|126.18|11310
1638354170000|2021-12-01 10:22:50|||||||||1284
1638354180000|2021-12-01 10:23:00|126.3|126.2|126.32|126.22|126.32|126.24|126.3|126.16|2511
1638354200000|2021-12-01 10:23:20||126.24||126.22||126.24||126.18|1500
1638354210000|2021-12-01 10:23:30|||||||||1389
1638354230000|2021-12-01 10:23:50|126.3|126.2|125.98|125.82|126.3|126.22|125.98|125.82|53504
1638354240000|2021-12-01 10:24:00|125.96|125.8|125.78|125.62|125.96|125.8|125.78|125.6|9597
1638354280000|2021-12-01 10:24:40||125.64||125.64||125.64||125.62|0
1638354300000|2021-12-01 10:25:00|||||||||347
1638354310000|2021-12-01 10:25:10|125.8|125.66|125.84|125.74|125.84|125.76|125.78|125.66|18743
1638354330000|2021-12-01 10:25:30|125.8||125.84||125.84||125.8||4674
1638354340000|2021-12-01 10:25:40|125.82|125.7|125.82|125.7|125.82|125.7|125.82|125.68|0
1638354350000|2021-12-01 10:25:50||125.68||125.68||125.68||125.68|104
1638354370000|2021-12-01 10:26:10||125.7||125.7||125.7||125.7|20
1638354380000|2021-12-01 10:26:20|125.8|125.74|125.78|125.62|125.8|125.74|125.78|125.62|265
1638354400000|2021-12-01 10:26:40|125.76|125.64|125.76|125.64|125.84|125.7|125.74|125.64|13000
1638354410000|2021-12-01 10:26:50|||||||||3000
1638354420000|2021-12-01 10:27:00|125.74|125.62|125.68|125.54|125.74|125.62|125.64|125.5|11894
1638354430000|2021-12-01 10:27:10|125.7|125.68|125.76|125.6|125.76|125.7|125.68|125.54|8000
1638354440000|2021-12-01 10:27:20|125.8|125.64|125.78|125.7|125.84|125.76|125.76|125.64|10280
1638354450000|2021-12-01 10:27:30|||||||||328
1638354460000|2021-12-01 10:27:40|125.76|125.66|125.76|125.66|125.78|125.66|125.74|125.64|2830
1638354470000|2021-12-01 10:27:50|125.74|125.7|125.74|125.62|125.74|125.7|125.74|125.6|1245
1638354480000|2021-12-01 10:28:00|125.76|125.68|125.82|125.7|125.82|125.7|125.76|125.68|4834
1638354490000|2021-12-01 10:28:10|125.84||125.86||125.88||125.84||7901
1638354520000|2021-12-01 10:28:40|125.88|125.72|125.9|125.8|125.92|125.84|125.88|125.72|3633
1638354530000|2021-12-01 10:28:50|||||||||1595
1638354540000|2021-12-01 10:29:00|||||||||911
1638354550000|2021-12-01 10:29:10|125.88|125.78|125.78|125.66|125.92|125.78|125.78|125.66|10696
1638354560000|2021-12-01 10:29:20|125.82|125.68|125.82|125.72|125.82|125.72|125.8|125.68|0
1638354580000|2021-12-01 10:29:40|||||||||19017
1638354590000|2021-12-01 10:29:50|125.8|125.7|125.82|125.7|125.82|125.7|125.8|125.7|2505
1638354600000|2021-12-01 10:30:00|125.8||125.8||125.8||125.8||0
1638354610000|2021-12-01 10:30:10|125.82|125.72|125.78|125.68|125.82|125.72|125.78|125.68|5144
1638354620000|2021-12-01 10:30:20|125.76|125.66|125.74|125.62|125.8|125.66|125.74|125.62|2562
1638354630000|2021-12-01 10:30:30|||||||||50
1638354640000|2021-12-01 10:30:40|125.72|125.6|125.7|125.58|125.72|125.6|125.7|125.58|951
1638354650000|2021-12-01 10:30:50|125.74|125.6|125.74|125.64|125.74|125.64|125.7|125.6|5282
1638354660000|2021-12-01 10:31:00|125.78|125.66|125.82|125.76|125.86|125.76|125.78|125.66|4267
1638354670000|2021-12-01 10:31:10|125.88||125.88||125.88||125.88||3512
1638354720000|2021-12-01 10:32:00|125.92|125.78|125.92|125.84|125.92|125.84|125.92|125.78|3696
1638354740000|2021-12-01 10:32:20|||||||||18469
1638354750000|2021-12-01 10:32:30|||||||||776
1638354760000|2021-12-01 10:32:40|125.9|125.82|125.9|125.8|125.9|125.82|125.9|125.76|5224
1638354770000|2021-12-01 10:32:50|125.88|125.78|125.88|125.8|125.88|125.8|125.86|125.74|703
1638354780000|2021-12-01 10:33:00|125.86|125.78|125.84|125.72|125.86|125.78|125.84|125.72|1512
1638354800000|2021-12-01 10:33:20|125.82|125.7|125.8|125.7|125.82|125.7|125.8|125.7|14616
1638354810000|2021-12-01 10:33:30|125.78||125.76||125.78||125.76||80
1638354840000|2021-12-01 10:34:00|125.74|125.68|125.74|125.68|125.76|125.68|125.74|125.68|2580
1638354850000|2021-12-01 10:34:10|125.76|125.7|125.8|125.7|125.8|125.7|125.76|125.7|5779
1638354870000|2021-12-01 10:34:30|125.76||125.76||125.76||125.76||80596
1638354880000|2021-12-01 10:34:40|125.8|125.68|125.9|125.84|125.92|125.84|125.8|125.68|37371
1638354890000|2021-12-01 10:34:50|125.92|125.92|125.96|125.86|126.02|125.92|125.92|125.82|25960
1638354900000|2021-12-01 10:35:00|125.98|125.88|125.94|125.84|125.98|125.88|125.92|125.84|4920
1638354910000|2021-12-01 10:35:10|125.96|125.86|125.96|125.86|125.96|125.86|125.96|125.86|2470
1638354950000|2021-12-01 10:35:50|125.94|125.84|125.84|125.74|125.94|125.84|125.82|125.74|11257
1638354960000|2021-12-01 10:36:00|125.82|125.7|125.82|125.72|125.82|125.72|125.8|125.66|663
1638354990000|2021-12-01 10:36:30|||||||||7
1638355010000|2021-12-01 10:36:50||125.74||125.76||125.76||125.74|256
1638355020000|2021-12-01 10:37:00|125.8|125.74|125.78|125.68|125.82|125.74|125.78|125.68|6604
1638355030000|2021-12-01 10:37:10||125.66||125.68||125.68||125.66|2000
1638355060000|2021-12-01 10:37:40||125.7||125.72||125.72||125.7|1024
1638355070000|2021-12-01 10:37:50||125.7||125.72||125.72||125.7|0
1638355080000|2021-12-01 10:38:00||125.74||125.7||125.74||125.7|1233
1638355100000|2021-12-01 10:38:20|125.76|125.68|125.72|125.62|125.76|125.68|125.68|125.56|41873
1638355110000|2021-12-01 10:38:30|125.7||125.7||125.7||125.7||7
1638355120000|2021-12-01 10:38:40|125.68|125.6|125.6|125.48|125.68|125.6|125.6|125.48|2580
1638355130000|2021-12-01 10:38:50||125.5||125.5||125.5||125.48|20202
1638355140000|2021-12-01 10:39:00|125.56|125.48|125.54|125.4|125.56|125.5|125.54|125.4|0
1638355150000|2021-12-01 10:39:10|125.52|125.38|125.46|125.36|125.52|125.38|125.46|125.36|37063
1638355160000|2021-12-01 10:39:20||125.34||125.34||125.34||125.34|1000
1638355170000|2021-12-01 10:39:30|||||||||350
1638355180000|2021-12-01 10:39:40|||||||||2649
1638355190000|2021-12-01 10:39:50||125.36||125.36||125.36||125.34|11
1638355200000|2021-12-01 10:40:00||125.34||125.34||125.34||125.34|886
1638355230000|2021-12-01 10:40:30||125.36||125.38||125.38||125.36|28
1638355240000|2021-12-01 10:40:40|125.48|125.4|125.48|125.46|125.54|125.46|125.48|125.4|19821
1638355250000|2021-12-01 10:40:50||125.44||125.4||125.44||125.38|5635
1638355260000|2021-12-01 10:41:00|125.46|125.42|125.46|125.38|125.48|125.42|125.46|125.36|1509
1638355270000|2021-12-01 10:41:10||125.4||125.42||125.42||125.4|0
1638355280000|2021-12-01 10:41:20|125.44|125.4|125.4|125.26|125.44|125.4|125.36|125.24|6119
1638355290000|2021-12-01 10:41:30||125.28||125.3||125.3||125.28|0
1638355300000|2021-12-01 10:41:40|||||||||5885
1638355320000|2021-12-01 10:42:00|||||||||188
1638355340000|2021-12-01 10:42:20|125.42|125.32|125.42|125.36|125.42|125.36|125.42|125.32|4375
1638355380000|2021-12-01 10:43:00|125.4|125.34|125.36|125.3|125.4|125.34|125.36|125.3|3374
1638355390000|2021-12-01 10:43:10|125.34|125.28|125.34|125.26|125.36|125.28|125.34|125.26|506
1638355400000|2021-12-01 10:43:20|125.32|125.24|125.26|125.16|125.32|125.24|125.24|125.1|10928
1638355410000|2021-12-01 10:43:30|125.28|125.18|125.3|125.26|125.36|125.28|125.26|125.18|15912
1638355420000|2021-12-01 10:43:40|125.32|125.22|125.36|125.3|125.4|125.3|125.32|125.22|8379
1638355450000|2021-12-01 10:44:10|125.34|125.26|125.34|125.26|125.34|125.26|125.34|125.26|3580
1638355460000|2021-12-01 10:44:20|||||||||1000
1638355470000|2021-12-01 10:44:30|||||||||152
1638355480000|2021-12-01 10:44:40|||||||||690
1638355490000|2021-12-01 10:44:50|125.32|125.22|125.3|125.2|125.32|125.22|125.3|125.2|5434
1638355500000|2021-12-01 10:45:00|125.32|125.22|125.36|125.28|125.36|125.28|125.32|125.22|2666
1638355510000|2021-12-01 10:45:10|||||||||2110
1638355520000|2021-12-01 10:45:20|||||||||2386
1638355550000|2021-12-01 10:45:50|125.32|125.26|125.3|125.22|125.32|125.26|125.3|125.22|5095
1638355560000|2021-12-01 10:46:00|125.28|125.2|125.32|125.24|125.32|125.24|125.26|125.2|5000
1638355570000|2021-12-01 10:46:10||125.26||125.24||125.26||125.24|0
1638355580000|2021-12-01 10:46:20|||||||||1400
1638355590000|2021-12-01 10:46:30|125.3|125.26|125.3|125.18|125.3|125.26|125.3|125.16|2582
1638355600000|2021-12-01 10:46:40|125.32|125.2|125.3|125.18|125.32|125.22|125.3|125.18|12980
1638355610000|2021-12-01 10:46:50|125.32|125.2|125.3|125.18|125.32|125.22|125.3|125.18|5000
1638355620000|2021-12-01 10:47:00|125.28|125.14|125.14|125.04|125.28|125.14|125.14|125.02|4878
1638355630000|2021-12-01 10:47:10|||||||||15000
1638355640000|2021-12-01 10:47:20|125.16|125.06|125.18|125.1|125.22|125.1|125.14|125.06|24607
1638355660000|2021-12-01 10:47:40|||||||||8995
1638355670000|2021-12-01 10:47:50|125.16|125.06|125.16|125.06|125.16|125.06|125.16|125.06|1832
1638355690000|2021-12-01 10:48:10|125.18|125.08|125.22|125.16|125.22|125.16|125.18|125.08|7473
1638355700000|2021-12-01 10:48:20|125.26|125.18|125.28|125.22|125.32|125.24|125.26|125.18|8491
1638355710000|2021-12-01 10:48:30||125.2||125.2||125.22||125.2|3834
1638355720000|2021-12-01 10:48:40|||||||||7932
1638355730000|2021-12-01 10:48:50||125.22||125.22||125.22||125.22|2
1638355740000|2021-12-01 10:49:00|125.26|125.2|125.28|125.2|125.28|125.2|125.26|125.16|13659
1638355750000|2021-12-01 10:49:10|125.26|125.18|125.26|125.18|125.26|125.18|125.26|125.18|0
1638355770000|2021-12-01 10:49:30|125.28|125.2|125.22|125.14|125.28|125.22|125.2|125.14|3664
1638355780000|2021-12-01 10:49:40|125.2|125.12|125.14|125.04|125.2|125.12|125.14|125.04|3455
1638355790000|2021-12-01 10:49:50|125.12|125.02|125.14|125.04|125.14|125.04|125.1|125|4638
1638355800000|2021-12-01 10:50:00|125.12|125.02|125.1|125.04|125.14|125.04|125.1|125.02|2580
1638355810000|2021-12-01 10:50:10|125.08|125.02|125.08|125.02|125.08|125.02|125.08|125.02|2210
1638355840000|2021-12-01 10:50:40|125.06|125|125.06|125|125.06|125|125.06|125|2657
1638355850000|2021-12-01 10:50:50|||||||||3971
1638355860000|2021-12-01 10:51:00|125.04|124.98|124.94|124.84|125.04|124.98|124.94|124.82|3520
1638355870000|2021-12-01 10:51:10|124.96|124.86|125|124.94|125|124.94|124.96|124.86|26203
1638355910000|2021-12-01 10:51:50|125.02|124.96|125.08|125.02|125.1|125.04|125.02|124.96|9838
1638355920000|2021-12-01 10:52:00||125.04||125.02||125.04||125|677
1638355930000|2021-12-01 10:52:10|125.06|125|125.06|124.96|125.08|125|125.06|124.94|15867
1638355940000|2021-12-01 10:52:20|||||||||1000
1638355950000|2021-12-01 10:52:30|125.04|124.94|125.04|124.94|125.04|124.94|125.04|124.94|100
1638355960000|2021-12-01 10:52:40||124.96||124.94||124.96||124.94|23861
1638355970000|2021-12-01 10:52:50||124.96||124.96||124.96||124.96|0
1638355980000|2021-12-01 10:53:00|125|124.94|124.9|124.84|125|124.94|124.9|124.78|4496
1638355990000|2021-12-01 10:53:10|||||||||1953
1638356010000|2021-12-01 10:53:30|||||||||1984
1638356020000|2021-12-01 10:53:40|124.88|124.8|124.88|124.78|124.88|124.8|124.88|124.78|2633
1638356060000|2021-12-01 10:54:20|124.86||124.84||124.86||124.84||1000
1638356070000|2021-12-01 10:54:30|124.88|124.8|124.9|124.84|124.9|124.84|124.84|124.8|10564
1638356080000|2021-12-01 10:54:40|124.94|124.86|124.98|124.86|124.98|124.86|124.94|124.86|2015
1638356100000|2021-12-01 10:55:00||124.9||124.9||124.9||124.9|806
1638356110000|2021-12-01 10:55:10|||||||||5983
1638356130000|2021-12-01 10:55:30|124.96|124.86|124.98|124.9|125|124.9|124.92|124.82|19862
1638356150000|2021-12-01 10:55:50||124.88||124.88||124.88||124.88|0
1638356160000|2021-12-01 10:56:00|125|124.9|125|124.94|125|124.94|125|124.9|6875
1638356170000|2021-12-01 10:56:10|||||||||742
1638356180000|2021-12-01 10:56:20|125.02|124.96|125.28|125.16|125.34|125.2|125.02|124.96|59403
1638356210000|2021-12-01 10:56:50|125.26|125.18|125.28|125.18|125.28|125.18|125.24|125.18|6726
1638356230000|2021-12-01 10:57:10|125.26|125.16|125.12|125|125.26|125.16|125.12|124.98|15507
1638356240000|2021-12-01 10:57:20|125.1|124.98|125.04|124.94|125.1|124.98|125.04|124.94|0
1638356280000|2021-12-01 10:58:00|125.02||125||125.02||125||20
1638356290000|2021-12-01 10:58:10|124.98|124.9|124.98|124.9|124.98|124.9|124.98|124.9|584
1638356310000|2021-12-01 10:58:30||124.92||124.9||124.92||124.9|2057
1638356330000|2021-12-01 10:58:50|125|124.92|125.04|124.96|125.04|124.96|125|124.9|3368
1638356350000|2021-12-01 10:59:10|125.02|124.94|125.04|124.94|125.04|124.94|124.98|124.9|8234
1638356360000|2021-12-01 10:59:20|125.02|124.92|125.02|124.92|125.02|124.92|125.02|124.9|0
1638356370000|2021-12-01 10:59:30|125.04||125.04||125.04||125.04||0
1638356390000|2021-12-01 10:59:50||124.94||124.96||124.96||124.94|0
1638356400000|2021-12-01 11:00:00|125.06|125|125.1|125.04|125.12|125.06|125.06|125|10760
1638356410000|2021-12-01 11:00:10|125.08|125|125.04|124.94|125.08|125|125.04|124.94|40
1638356430000|2021-12-01 11:00:30|125.08|124.96|125.12|125.04|125.12|125.04|125.04|124.96|7990
1638356440000|2021-12-01 11:00:40|125.1|125|125.02|124.94|125.1|125|125.02|124.94|4218
1638356450000|2021-12-01 11:00:50|125|124.96|125.06|124.94|125.08|124.96|125|124.94|5388
1638356460000|2021-12-01 11:01:00|125.02||125||125.02||125||964
1638356470000|2021-12-01 11:01:10|124.98|124.9|124.98|124.9|124.98|124.9|124.98|124.9|1974
1638356490000|2021-12-01 11:01:30||124.92||124.9||124.92||124.9|16
1638356520000|2021-12-01 11:02:00|||||||||1000
1638356540000|2021-12-01 11:02:20|124.96|124.88|124.9|124.82|124.96|124.88|124.88|124.78|3980
1638356570000|2021-12-01 11:02:50|||||||||4204
1638356580000|2021-12-01 11:03:00||124.84||124.82||124.84||124.82|47
1638356590000|2021-12-01 11:03:10|124.88|124.8|124.94|124.86|124.94|124.88|124.88|124.8|13755
1638356600000|2021-12-01 11:03:20|124.9||124.9||124.9||124.9||1000
1638356630000|2021-12-01 11:03:50|||||||||801
1638356640000|2021-12-01 11:04:00|124.88|124.82|124.9|124.82|124.9|124.82|124.88|124.82|570
1638356650000|2021-12-01 11:04:10|124.88|124.8|124.88|124.8|124.88|124.8|124.86|124.8|5534
1638356660000|2021-12-01 11:04:20|||||||||38875
1638356680000|2021-12-01 11:04:40|124.86||124.86||124.86||124.86||7100
1638356700000|2021-12-01 11:05:00|124.84|124.78|124.84|124.78|124.86|124.78|124.84|124.78|4427
1638356710000|2021-12-01 11:05:10|124.8|124.74|124.78|124.72|124.8|124.74|124.78|124.72|831
1638356720000|2021-12-01 11:05:20|124.76|124.68|124.74|124.64|124.76|124.68|124.74|124.62|16013
1638356730000|2021-12-01 11:05:30|124.72|124.66|124.72|124.64|124.72|124.66|124.72|124.64|12931
1638356740000|2021-12-01 11:05:40|124.7|124.6|124.6|124.52|124.7|124.6|124.58|124.5|9889
1638356750000|2021-12-01 11:05:50|124.62|124.5|124.64|124.56|124.66|124.6|124.6|124.5|26051
1638356770000|2021-12-01 11:06:10||124.58||124.58||124.58||124.58|465
1638356780000|2021-12-01 11:06:20|124.66|124.6|124.72|124.68|124.74|124.68|124.66|124.58|10357
1638356790000|2021-12-01 11:06:30|124.74||124.74||124.74||124.74||4387
1638356800000|2021-12-01 11:06:40|||||||||20000
1638356820000|2021-12-01 11:07:00|124.72||124.72||124.72||124.72||0
1638356830000|2021-12-01 11:07:10|124.7|124.64|124.7|124.6|124.7|124.64|124.66|124.6|3583
1638356840000|2021-12-01 11:07:20||124.62||124.62||124.62||124.62|0
1638356860000|2021-12-01 11:07:40||124.64||124.64||124.64||124.64|249
1638356870000|2021-12-01 11:07:50||124.62||124.62||124.62||124.6|69
1638356890000|2021-12-01 11:08:10||124.64||124.62||124.66||124.62|12000
1638356900000|2021-12-01 11:08:20|||||||||18393
1638356910000|2021-12-01 11:08:30|124.68|124.64|124.64|124.56|124.68|124.64|124.64|124.56|16013
1638356920000|2021-12-01 11:08:40|124.62||124.62||124.62||124.62||1000
1638356930000|2021-12-01 11:08:50|||||||||3000
1638356940000|2021-12-01 11:09:00|124.6|124.52|124.6|124.52|124.62|124.52|124.6|124.5|8351
1638356950000|2021-12-01 11:09:10||124.54||124.54||124.54||124.54|0
1638356960000|2021-12-01 11:09:20|124.62|124.56|124.64|124.6|124.64|124.6|124.62|124.56|2606
1638356990000|2021-12-01 11:09:50||124.56||124.58||124.58||124.54|590
1638357000000|2021-12-01 11:10:00|124.62||124.62||124.62||124.62||0
1638357010000|2021-12-01 11:10:10||124.54||124.52||124.54||124.52|1182
1638357030000|2021-12-01 11:10:30|124.6|124.54|124.62|124.58|124.62|124.58|124.58|124.54|12511
1638357040000|2021-12-01 11:10:40|||||||||183
1638357050000|2021-12-01 11:10:50|||||||||77
1638357060000|2021-12-01 11:11:00|||||||||465
1638357070000|2021-12-01 11:11:10|||||||||10000
1638357080000|2021-12-01 11:11:20|124.6|124.56|124.62|124.54|124.62|124.56|124.6|124.54|3477
1638357090000|2021-12-01 11:11:30||124.56||124.56||124.56||124.56|4070
1638357100000|2021-12-01 11:11:40|||||||||670
1638357110000|2021-12-01 11:11:50|124.64|124.58|124.8|124.74|124.8|124.74|124.64|124.58|33698
1638357120000|2021-12-01 11:12:00|124.84|124.78|124.82|124.74|124.86|124.8|124.82|124.74|3458
1638357130000|2021-12-01 11:12:10|124.8|124.7|124.8|124.7|124.8|124.7|124.8|124.7|0
1638357140000|2021-12-01 11:12:20|124.78||124.8||124.8||124.78||8
1638357150000|2021-12-01 11:12:30|124.78|124.68|124.72|124.62|124.78|124.68|124.72|124.62|0
1638357160000|2021-12-01 11:12:40|124.7||124.7||124.7||124.7||0
1638357180000|2021-12-01 11:13:00|124.72|124.66|124.68|124.58|124.72|124.66|124.68|124.58|5003
1638357200000|2021-12-01 11:13:20|124.66|124.56|124.62|124.52|124.66|124.56|124.6|124.5|9024
1638357230000|2021-12-01 11:13:50|124.6|124.54|124.6|124.52|124.6|124.56|124.6|124.52|13
1638357240000|2021-12-01 11:14:00|124.58|124.5|124.56|124.5|124.58|124.5|124.56|124.5|7366
1638357260000|2021-12-01 11:14:20|124.54|124.48|124.52|124.48|124.56|124.52|124.52|124.48|16568
1638357270000|2021-12-01 11:14:30|124.5|124.44|124.52|124.44|124.56|124.44|124.48|124.38|14282
1638357300000|2021-12-01 11:15:00|124.5|124.42|124.5|124.4|124.5|124.42|124.5|124.4|420
1638357310000|2021-12-01 11:15:10|124.48|124.36|124.46|124.38|124.48|124.38|124.42|124.3|6334
1638357320000|2021-12-01 11:15:20||124.4||124.4||124.4||124.4|20
1638357340000|2021-12-01 11:15:40|124.44|124.38|124.44|124.36|124.44|124.38|124.44|124.36|4488
1638357350000|2021-12-01 11:15:50|124.42|124.34|124.4|124.28|124.44|124.34|124.4|124.26|6787
1638357360000|2021-12-01 11:16:00|124.38|124.26|124.34|124.3|124.38|124.3|124.32|124.2|1556
1638357370000|2021-12-01 11:16:10|124.36|124.32|124.4|124.32|124.4|124.32|124.36|124.32|3308
1638357390000|2021-12-01 11:16:30|124.38|124.28|124.34|124.26|124.38|124.28|124.34|124.26|1991
1638357410000|2021-12-01 11:16:50|124.36|124.28|124.4|124.34|124.4|124.34|124.36|124.28|9807
1638357420000|2021-12-01 11:17:00|124.42|124.38|124.44|124.38|124.44|124.4|124.42|124.36|17618
1638357430000|2021-12-01 11:17:10|124.42|124.34|124.42|124.34|124.42|124.34|124.42|124.34|0
1638357440000|2021-12-01 11:17:20|||||||||29400
1638357450000|2021-12-01 11:17:30|124.4|124.36|124.4|124.34|124.42|124.36|124.4|124.34|3995
1638357460000|2021-12-01 11:17:40|||||||||1200
1638357470000|2021-12-01 11:17:50|124.38|124.32|124.38|124.28|124.38|124.32|124.38|124.28|5974
1638357530000|2021-12-01 11:18:50||124.34||124.34||124.34||124.34|0
1638357540000|2021-12-01 11:19:00|||||||||1000
1638357570000|2021-12-01 11:19:30||124.28||124.26||124.28||124.26|161
1638357590000|2021-12-01 11:19:50|124.36||124.34||124.36||124.34||0
1638357610000|2021-12-01 11:20:10|124.36|124.28|124.5|124.4|124.52|124.4|124.36|124.28|18955
1638357650000|2021-12-01 11:20:50|||||||||4818
1638357660000|2021-12-01 11:21:00|124.48|124.38|124.48|124.36|124.5|124.4|124.48|124.36|2873
1638357720000|2021-12-01 11:22:00|124.46||124.46||124.46||124.46||850
1638357740000|2021-12-01 11:22:20|124.48|124.38|124.5|124.4|124.5|124.4|124.48|124.38|1543
1638357750000|2021-12-01 11:22:30|124.52|124.42|124.58|124.52|124.62|124.56|124.5|124.42|24427
1638357770000|2021-12-01 11:22:50|124.56|124.5|124.54|124.46|124.56|124.5|124.5|124.46|12499
1638357780000|2021-12-01 11:23:00|124.52|124.42|124.46|124.42|124.54|124.42|124.46|124.42|2580
1638357790000|2021-12-01 11:23:10|||||||||208
1638357800000|2021-12-01 11:23:20|124.48|124.44|124.5|124.42|124.5|124.44|124.48|124.42|338
1638357810000|2021-12-01 11:23:30|124.48||124.48||124.48||124.48||7
1638357840000|2021-12-01 11:24:00||124.38||124.38||124.38||124.38|1086
1638357870000|2021-12-01 11:24:30|124.46|124.36|124.4|124.3|124.46|124.36|124.36|124.3|6582
1638357880000|2021-12-01 11:24:40||124.32||124.32||124.32||124.32|0
1638357890000|2021-12-01 11:24:50|||||||||15000
1638357900000|2021-12-01 11:25:00|124.36|124.3|124.48|124.4|124.48|124.4|124.34|124.3|8458
1638357910000|2021-12-01 11:25:10|||||||||5000
1638357930000|2021-12-01 11:25:30|124.5|124.42|124.52|124.42|124.54|124.48|124.5|124.4|5743
1638357940000|2021-12-01 11:25:40|124.54|124.44|124.66|124.58|124.68|124.6|124.54|124.44|10174
1638357950000|2021-12-01 11:25:50|124.64|124.56|124.62|124.52|124.64|124.56|124.62|124.52|0
1638357960000|2021-12-01 11:26:00||124.54||124.54||124.54||124.54|0
1638357970000|2021-12-01 11:26:10|124.66|124.52|124.66|124.54|124.66|124.54|124.66|124.52|0
1638357980000|2021-12-01 11:26:20|124.62|124.52|124.6|124.52|124.62|124.52|124.6|124.52|5143
1638357990000|2021-12-01 11:26:30|||||||||30
1638358010000|2021-12-01 11:26:50|124.58|124.5|124.54|124.5|124.6|124.52|124.54|124.44|18609
1638358020000|2021-12-01 11:27:00|124.56|124.54|124.6|124.52|124.6|124.54|124.56|124.52|2484
1638358030000|2021-12-01 11:27:10|124.64|124.56|124.66|124.58|124.66|124.58|124.64|124.56|568
1638358040000|2021-12-01 11:27:20|124.64|124.56|124.56|124.52|124.64|124.56|124.56|124.52|509
1638358050000|2021-12-01 11:27:30|124.6|124.48|124.56|124.44|124.6|124.48|124.56|124.44|914
1638358060000|2021-12-01 11:27:40|||||||||3984
1638358070000|2021-12-01 11:27:50||124.46||124.46||124.48||124.44|10
1638358080000|2021-12-01 11:28:00|||||||||1284
1638358090000|2021-12-01 11:28:10||124.44||124.46||124.46||124.44|0
1638358100000|2021-12-01 11:28:20||124.44||124.44||124.44||124.44|3020
1638358110000|2021-12-01 11:28:30|124.54||124.52||124.54||124.52||0
1638358120000|2021-12-01 11:28:40||124.42||124.42||124.42||124.42|0
1638358130000|2021-12-01 11:28:50||124.46||124.46||124.46||124.46|1918
1638358140000|2021-12-01 11:29:00|124.5|124.44|124.46|124.36|124.52|124.44|124.46|124.36|3101
1638358150000|2021-12-01 11:29:10||124.38||124.4||124.4||124.36|2715
1638358170000|2021-12-01 11:29:30|124.44|124.38|124.44|124.36|124.44|124.38|124.44|124.36|0
1638358200000|2021-12-01 11:30:00|||||||||4596
1638358210000|2021-12-01 11:30:10|124.42|124.34|124.32|124.26|124.42|124.34|124.32|124.2|2341
1638358220000|2021-12-01 11:30:20|124.36|124.28|124.38|124.3|124.44|124.36|124.36|124.28|4793
1638358230000|2021-12-01 11:30:30|124.36|124.28|124.36|124.26|124.36|124.28|124.36|124.26|1000
1638358260000|2021-12-01 11:31:00|124.34|124.24|124.32|124.24|124.34|124.24|124.32|124.24|1192
1638358270000|2021-12-01 11:31:10|124.34|124.26|124.36|124.26|124.36|124.26|124.34|124.26|0
1638358280000|2021-12-01 11:31:20|124.32|124.24|124.32|124.24|124.32|124.24|124.32|124.24|0
1638358290000|2021-12-01 11:31:30|124.34|124.26|124.44|124.36|124.44|124.36|124.34|124.26|18420
1638358300000|2021-12-01 11:31:40|124.42|124.34|124.42|124.34|124.42|124.34|124.42|124.34|0
1638358320000|2021-12-01 11:32:00|124.38|124.32|124.44|124.34|124.44|124.34|124.38|124.32|554
1638358330000|2021-12-01 11:32:10|124.4|124.32|124.4|124.32|124.4|124.32|124.4|124.32|0
1638358340000|2021-12-01 11:32:20|||||||||31969
1638358350000|2021-12-01 11:32:30|124.44|124.34|124.4|124.34|124.44|124.34|124.4|124.34|2
1638358360000|2021-12-01 11:32:40||124.32||124.32||124.32||124.32|0
1638358410000|2021-12-01 11:33:30|124.38||124.38||124.4||124.38||8
1638358420000|2021-12-01 11:33:40|124.4||124.4||124.4||124.4||0
1638358430000|2021-12-01 11:33:50|124.38|124.3|124.3|124.24|124.38|124.3|124.3|124.24|14421
1638358440000|2021-12-01 11:34:00|124.28|124.2|124.24|124.14|124.28|124.2|124.24|124.14|3238
1638358450000|2021-12-01 11:34:10|124.22|124.12|124.2|124.1|124.22|124.12|124.2|124.1|2799
1638358460000|2021-12-01 11:34:20|||||||||45017
1638358480000|2021-12-01 11:34:40|124.22|124.12|124.26|124.2|124.3|124.2|124.22|124.12|8717
1638358490000|2021-12-01 11:34:50|124.3|124.22|124.38|124.28|124.38|124.3|124.3|124.22|6556
1638358500000|2021-12-01 11:35:00|||||||||1197
1638358520000|2021-12-01 11:35:20|124.4|124.3|124.4|124.32|124.4|124.32|124.4|124.3|0
1638358530000|2021-12-01 11:35:30|124.38|124.34|124.38|124.28|124.38|124.36|124.38|124.28|4759
1638358560000|2021-12-01 11:36:00|124.4|124.3|124.4|124.3|124.4|124.3|124.4|124.3|6341
1638358570000|2021-12-01 11:36:10||124.32||124.34||124.34||124.32|2067
1638358580000|2021-12-01 11:36:20|||||||||792
1638358600000|2021-12-01 11:36:40|124.38|124.3|124.5|124.4|124.5|124.44|124.38|124.3|36067
1638358610000|2021-12-01 11:36:50|124.52||124.5||124.52||124.5||10381
1638358620000|2021-12-01 11:37:00|124.48||124.48||124.48||124.48||4302
1638358650000|2021-12-01 11:37:30|124.46|124.38|124.42|124.32|124.46|124.38|124.38|124.3|10
1638358670000|2021-12-01 11:37:50|||||||||795
1638358680000|2021-12-01 11:38:00|124.4||124.42||124.42||124.4||0
1638358690000|2021-12-01 11:38:10|124.4|124.34|124.46|124.4|124.5|124.4|124.4|124.34|2377
1638358700000|2021-12-01 11:38:20|124.44|124.38|124.44|124.34|124.44|124.38|124.4|124.32|2224
1638358750000|2021-12-01 11:39:10|124.42|124.32|124.32|124.2|124.42|124.32|124.32|124.18|8670
1638358760000|2021-12-01 11:39:20|124.3|124.18|124.28|124.16|124.3|124.18|124.24|124.12|1500
1638358780000|2021-12-01 11:39:40|124.24||124.24||124.24||124.24||20
1638358790000|2021-12-01 11:39:50|||||||||650
1638358800000|2021-12-01 11:40:00|124.22|124.14|124.2|124.12|124.24|124.14|124.2|124.12|200
1638358830000|2021-12-01 11:40:30|124.22|124.14|124.24|124.14|124.24|124.18|124.2|124.14|10417
1638358860000|2021-12-01 11:41:00|124.22|124.16|124.22|124.16|124.22|124.16|124.22|124.16|0
1638358880000|2021-12-01 11:41:20|124.2|124.14|124.12|124.06|124.2|124.14|124.12|124.06|10454
1638358900000|2021-12-01 11:41:40|124.14|124.08|124.22|124.12|124.22|124.12|124.14|124.08|11908
1638358920000|2021-12-01 11:42:00|||||||||8001
1638358950000|2021-12-01 11:42:30|124.2|124.08|124.2|124.08|124.2|124.08|124.2|124.08|744
1638359030000|2021-12-01 11:43:50|124.18|124.06|124.02|123.9|124.18|124.06|124.02|123.9|10628
1638359050000|2021-12-01 11:44:10|124.04|123.92|124.06|123.96|124.06|123.96|124.04|123.92|12812
1638359060000|2021-12-01 11:44:20||123.98||123.98||124||123.98|0
1638359070000|2021-12-01 11:44:30||124||124||124||124|116
1638359090000|2021-12-01 11:44:50|||||||||4005
1638359100000|2021-12-01 11:45:00|124.04|123.98|124.02|123.96|124.04|123.98|124.02|123.96|13920
1638359110000|2021-12-01 11:45:10|124.04|123.98|124.06|123.98|124.06|123.98|124.04|123.98|1211
1638359150000|2021-12-01 11:45:50|124.1|124.02|124.1|124.04|124.14|124.04|124.1|124.02|7551
1638359160000|2021-12-01 11:46:00|124.08|124.02|124.08|124.04|124.08|124.04|124.08|124|10000
1638359180000|2021-12-01 11:46:20||124.02||124||124.02||124|10051
1638359190000|2021-12-01 11:46:30|124.1|124.02|124.12|124.06|124.14|124.06|124.1|124.02|9351
1638359200000|2021-12-01 11:46:40|124.14||124.12||124.14||124.12||3527
1638359210000|2021-12-01 11:46:50|124.14|124.08|124.14|124.08|124.14|124.08|124.12|124.04|1024
1638359220000|2021-12-01 11:47:00|124.12||124.14||124.14||124.12||0
1638359250000|2021-12-01 11:47:30|||||||||4035
1638359290000|2021-12-01 11:48:10|||||||||2004
1638359320000|2021-12-01 11:48:40|||||||||1000
1638359330000|2021-12-01 11:48:50|124.12|124.1|124.4|124.28|124.4|124.28|124.12|124.1|15012
1638359350000|2021-12-01 11:49:10|124.44|124.3|124.44|124.32|124.5|124.36|124.44|124.3|8379
1638359370000|2021-12-01 11:49:30|124.46|124.34|124.5|124.4|124.5|124.4|124.46|124.34|4069
1638359380000|2021-12-01 11:49:40|124.52|124.42|124.54|124.44|124.56|124.44|124.52|124.42|1685
1638359390000|2021-12-01 11:49:50|||||||||106
1638359410000|2021-12-01 11:50:10|||||||||413
1638359490000|2021-12-01 11:51:30|124.56|124.46|124.62|124.52|124.62|124.52|124.56|124.46|4163
1638359500000|2021-12-01 11:51:40||124.54||124.52||124.56||124.52|3040
1638359510000|2021-12-01 11:51:50|124.66|124.56|124.68|124.62|124.68|124.62|124.66|124.56|5934
1638359520000|2021-12-01 11:52:00|124.66|124.6|124.62|124.52|124.66|124.6|124.62|124.52|11367
1638359560000|2021-12-01 11:52:40|124.66|124.54|124.66|124.54|124.68|124.62|124.62|124.54|5280
1638359570000|2021-12-01 11:52:50|124.64|124.58|124.62|124.52|124.64|124.58|124.62|124.52|691
1638359580000|2021-12-01 11:53:00|124.6|124.5|124.62|124.52|124.62|124.52|124.56|124.44|10212
1638359590000|2021-12-01 11:53:10|124.56||124.56||124.56||124.56||0
1638359600000|2021-12-01 11:53:20|124.62|124.54|124.6|124.54|124.62|124.54|124.6|124.52|3
1638359610000|2021-12-01 11:53:30|124.62|124.56|124.86|124.76|124.86|124.78|124.62|124.56|13993
1638359620000|2021-12-01 11:53:40|124.84|124.78|124.86|124.76|124.86|124.78|124.84|124.72|5957
1638359630000|2021-12-01 11:53:50|124.88|124.78|124.94|124.88|124.94|124.92|124.88|124.78|8310
1638359640000|2021-12-01 11:54:00|||||||||15910
1638359650000|2021-12-01 11:54:10|124.98|124.9|124.92|124.8|125|124.9|124.9|124.78|19716
1638359660000|2021-12-01 11:54:20||124.84||124.84||124.84||124.84|0
1638359680000|2021-12-01 11:54:40|124.9|124.82|124.92|124.82|124.92|124.84|124.9|124.8|2381
1638359690000|2021-12-01 11:54:50|124.9|124.84|124.92|124.82|124.92|124.84|124.9|124.8|4165
1638359700000|2021-12-01 11:55:00|124.9|124.8|124.9|124.8|124.9|124.8|124.9|124.8|0
1638359710000|2021-12-01 11:55:10||124.84||124.84||124.84||124.8|640
1638359720000|2021-12-01 11:55:20|124.92|124.82|124.94|124.88|125|124.88|124.92|124.82|4896
1638359730000|2021-12-01 11:55:30|125|124.86|125.08|125|125.12|125|125|124.86|5699
1638359740000|2021-12-01 11:55:40|125.06|125.02|125.06|124.98|125.08|125.04|125.06|124.98|7618
1638359750000|2021-12-01 11:55:50|125.08|124.94|125.06|125.04|125.14|125.04|125.06|124.9|27124
1638359760000|2021-12-01 11:56:00|125.12|125.08|125.22|125.12|125.3|125.16|125.12|125.06|8316
1638359770000|2021-12-01 11:56:10|||||||||1947
1638359780000|2021-12-01 11:56:20|125.26|125.14|125.26|125.14|125.26|125.14|125.26|125.14|10347
1638359790000|2021-12-01 11:56:30|125.22|125.12|125.2|125.12|125.22|125.12|125.2|125.12|0
1638359810000|2021-12-01 11:56:50|125.18|125.1|125.1|125.02|125.18|125.1|125.1|125.02|14836
1638359820000|2021-12-01 11:57:00|125.08|125|125.02|124.92|125.08|125|125.02|124.92|21338
1638359830000|2021-12-01 11:57:10|125|124.9|124.96|124.82|125|124.9|124.96|124.82|1768
1638359850000|2021-12-01 11:57:30|124.94|124.84|124.9|124.78|124.94|124.84|124.88|124.76|11064
1638359860000|2021-12-01 11:57:40|124.88|124.76|124.78|124.64|124.88|124.76|124.76|124.62|9172
1638359890000|2021-12-01 11:58:10|124.76|124.62|124.72|124.58|124.76|124.62|124.7|124.56|6033
1638359900000|2021-12-01 11:58:20||124.6||124.58||124.6||124.58|0
1638359910000|2021-12-01 11:58:30|124.68|124.6|124.6|124.5|124.68|124.6|124.6|124.48|3748
1638359920000|2021-12-01 11:58:40|124.58||124.58||124.58||124.58||0
1638359930000|2021-12-01 11:58:50|124.6|124.54|124.66|124.54|124.68|124.54|124.56|124.44|8539
1638359950000|2021-12-01 11:59:10|124.64|124.52|124.64|124.52|124.72|124.66|124.64|124.52|54359
1638359960000|2021-12-01 11:59:20|||||||||5421
1638359970000|2021-12-01 11:59:30|124.62|124.5|124.52|124.4|124.62|124.5|124.52|124.4|4435
1638359980000|2021-12-01 11:59:40|124.54|124.42|124.58|124.48|124.62|124.54|124.54|124.42|10078
1638359990000|2021-12-01 11:59:50|124.6|124.52|124.6|124.52|124.6|124.52|124.6|124.52|0
1638360000000|2021-12-01 12:00:00|124.58|124.48|124.58|124.46|124.58|124.48|124.58|124.42|2621
1638360010000|2021-12-01 12:00:10|124.56|124.44|124.56|124.44|124.56|124.44|124.56|124.42|0
1638360020000|2021-12-01 12:00:20|124.54|124.46|124.52|124.42|124.56|124.46|124.52|124.4|2020
1638360030000|2021-12-01 12:00:30|124.56|124.44|124.7|124.58|124.78|124.64|124.56|124.42|15790
1638360040000|2021-12-01 12:00:40|124.68|124.56|124.6|124.46|124.68|124.56|124.58|124.42|3436
1638360050000|2021-12-01 12:00:50|124.58|124.44|124.6|124.48|124.6|124.48|124.58|124.44|1000
1638360060000|2021-12-01 12:01:00|||||||||802
1638360070000|2021-12-01 12:01:10|||||||||1597
1638360110000|2021-12-01 12:01:50|124.62|124.5|124.58|124.5|124.64|124.5|124.58|124.5|932
1638360120000|2021-12-01 12:02:00|124.6|124.48|124.6|124.5|124.6|124.5|124.52|124.42|7077
1638360130000|2021-12-01 12:02:10|124.58|124.46|124.58|124.48|124.6|124.5|124.58|124.46|3729
1638360140000|2021-12-01 12:02:20|124.6|124.46|124.58|124.46|124.6|124.48|124.58|124.46|0
1638360150000|2021-12-01 12:02:30|124.56|124.44|124.52|124.44|124.56|124.44|124.52|124.44|1925
1638360160000|2021-12-01 12:02:40|||||||||1672
1638360170000|2021-12-01 12:02:50|124.54|124.46|124.62|124.58|124.66|124.6|124.54|124.46|19308
1638360180000|2021-12-01 12:03:00|||||||||550
1638360190000|2021-12-01 12:03:10||124.56||124.56||124.56||124.56|400
1638360200000|2021-12-01 12:03:20||124.58||124.56||124.58||124.56|800
1638360220000|2021-12-01 12:03:40||124.58||124.58||124.58||124.58|15
1638360230000|2021-12-01 12:03:50|124.68|124.6|124.76|124.66|124.76|124.66|124.68|124.6|3
1638360240000|2021-12-01 12:04:00|124.78|124.68|124.78|124.66|124.8|124.7|124.74|124.62|8399
1638360250000|2021-12-01 12:04:10|124.76|124.64|124.7|124.58|124.76|124.66|124.7|124.58|10744
1638360260000|2021-12-01 12:04:20|124.72|124.6|124.74|124.6|124.74|124.6|124.72|124.6|0
1638360270000|2021-12-01 12:04:30|124.72||124.7||124.72||124.7||0
1638360280000|2021-12-01 12:04:40|||||||||790
1638360290000|2021-12-01 12:04:50||124.58||124.58||124.58||124.58|0
1638360300000|2021-12-01 12:05:00|124.72|124.62|124.72|124.62|124.72|124.62|124.7|124.58|1727
1638360310000|2021-12-01 12:05:10|124.7|124.6|124.68|124.58|124.7|124.6|124.68|124.58|713
1638360330000|2021-12-01 12:05:30|124.7|124.6|124.7|124.6|124.7|124.62|124.7|124.58|0
1638360340000|2021-12-01 12:05:40||124.58||124.6||124.6||124.58|0
1638360350000|2021-12-01 12:05:50|124.68|124.58|124.68|124.58|124.68|124.58|124.68|124.58|160
1638360360000|2021-12-01 12:06:00|||||||||1601
1638360370000|2021-12-01 12:06:10|||||||||1553
1638360380000|2021-12-01 12:06:20|||||||||409
1638360390000|2021-12-01 12:06:30|||||||||454
1638360400000|2021-12-01 12:06:40|124.7|124.6|124.7|124.62|124.7|124.66|124.7|124.6|2288
1638360410000|2021-12-01 12:06:50|||||||||791
1638360420000|2021-12-01 12:07:00|124.68|124.6|124.62|124.52|124.68|124.6|124.62|124.52|11798
1638360430000|2021-12-01 12:07:10|124.6|124.5|124.56|124.46|124.6|124.5|124.56|124.46|0
1638360440000|2021-12-01 12:07:20|124.54|124.44|124.56|124.46|124.56|124.46|124.54|124.44|0
1638360450000|2021-12-01 12:07:30|124.54|124.44|124.54|124.44|124.54|124.46|124.52|124.44|5000
1638360460000|2021-12-01 12:07:40|124.52|124.46|124.62|124.52|124.62|124.56|124.52|124.46|2153
1638360490000|2021-12-01 12:08:10|124.6|124.54|124.6|124.54|124.62|124.54|124.6|124.54|2622
1638360510000|2021-12-01 12:08:30|124.62|124.56|124.6|124.52|124.64|124.56|124.6|124.52|3362
1638360520000|2021-12-01 12:08:40||124.58||124.52||124.58||124.52|110
1638360530000|2021-12-01 12:08:50|124.58|124.48|124.54|124.46|124.58|124.48|124.54|124.44|3272
1638360540000|2021-12-01 12:09:00|124.58|124.48|124.64|124.52|124.68|124.6|124.58|124.48|2440
1638360550000|2021-12-01 12:09:10|124.62||124.62||124.62||124.62||0
1638360560000|2021-12-01 12:09:20|124.64|124.54|124.64|124.56|124.66|124.56|124.54|124.44|5436
1638360570000|2021-12-01 12:09:30|124.62|124.54|124.58|124.48|124.62|124.54|124.56|124.46|13377
1638360580000|2021-12-01 12:09:40|124.56|124.46|124.54|124.46|124.58|124.48|124.54|124.46|1488
1638360610000|2021-12-01 12:10:10|||||||||4235
1638360640000|2021-12-01 12:10:40|||||||||3985
1638360650000|2021-12-01 12:10:50|124.56|124.48|124.64|124.54|124.66|124.62|124.56|124.48|8169
1638360660000|2021-12-01 12:11:00|124.62|124.52|124.56|124.48|124.62|124.54|124.56|124.48|9718
1638360670000|2021-12-01 12:11:10|124.54|124.44|124.56|124.48|124.56|124.48|124.54|124.44|5772
1638360680000|2021-12-01 12:11:20|124.58|124.5|124.7|124.6|124.72|124.64|124.58|124.5|8204
1638360690000|2021-12-01 12:11:30|124.68|124.62|124.82|124.68|124.82|124.7|124.66|124.56|10140
1638360700000|2021-12-01 12:11:40|124.8|124.66|124.78|124.68|124.8|124.7|124.76|124.64|1434
1638360710000|2021-12-01 12:11:50|124.76|124.66|124.72|124.62|124.76|124.66|124.72|124.62|2743
1638360720000|2021-12-01 12:12:00||124.6||124.62||124.64||124.6|6418
1638360730000|2021-12-01 12:12:10|124.7|124.6|124.66|124.54|124.7|124.6|124.64|124.54|2665
1638360740000|2021-12-01 12:12:20|124.64|124.5|124.56|124.44|124.64|124.5|124.5|124.44|7656
1638360750000|2021-12-01 12:12:30|124.52|124.46|124.48|124.4|124.56|124.46|124.48|124.4|3740
1638360760000|2021-12-01 12:12:40|124.46|124.36|124.42|124.34|124.46|124.36|124.42|124.34|6113
1638360770000|2021-12-01 12:12:50|124.4|124.3|124.36|124.3|124.4|124.3|124.36|124.3|7518
1638360780000|2021-12-01 12:13:00|124.34|124.26|124.46|124.38|124.48|124.4|124.34|124.24|8267
1638360790000|2021-12-01 12:13:10|124.44|124.36|124.46|124.34|124.46|124.36|124.44|124.34|250
1638360820000|2021-12-01 12:13:40|124.44||124.44||124.44||124.44||9868
1638360830000|2021-12-01 12:13:50|124.46|124.36|124.42|124.34|124.46|124.38|124.42|124.34|2253
1638360840000|2021-12-01 12:14:00|||||||||13010
1638360850000|2021-12-01 12:14:10|124.38|124.32|124.4|124.3|124.42|124.32|124.36|124.3|10814
1638360860000|2021-12-01 12:14:20|124.38|124.28|124.34|124.26|124.4|124.3|124.34|124.24|8679
1638360870000|2021-12-01 12:14:30|124.36|124.28|124.54|124.4|124.56|124.46|124.36|124.28|25652
1638360880000|2021-12-01 12:14:40|124.56|124.44|124.54|124.42|124.56|124.5|124.52|124.4|3319
1638360890000|2021-12-01 12:14:50|124.52||124.54||124.54||124.52||0
1638360900000|2021-12-01 12:15:00|124.52|124.4|124.46|124.36|124.52|124.4|124.46|124.36|673
1638360910000|2021-12-01 12:15:10||124.38||124.36||124.4||124.36|1500
1638360920000|2021-12-01 12:15:20|||||||||9988
1638360930000|2021-12-01 12:15:30||124.38||124.36||124.4||124.36|2515
1638360970000|2021-12-01 12:16:10|124.44|124.38|124.44|124.4|124.46|124.4|124.44|124.38|1763
1638360990000|2021-12-01 12:16:30|124.46|124.42|124.5|124.42|124.5|124.42|124.46|124.42|4469
1638361000000|2021-12-01 12:16:40|124.52|124.44|124.54|124.44|124.56|124.46|124.5|124.38|11438
1638361010000|2021-12-01 12:16:50|124.48|124.42|124.64|124.56|124.64|124.56|124.46|124.38|17245
1638361020000|2021-12-01 12:17:00|124.62|124.54|124.6|124.48|124.66|124.56|124.6|124.48|8842
1638361030000|2021-12-01 12:17:10|124.58|124.46|124.56|124.46|124.58|124.46|124.5|124.4|9706
1638361040000|2021-12-01 12:17:20|124.58|124.44|125.04|124.94|125.08|124.96|124.58|124.44|286057
1638361050000|2021-12-01 12:17:30|125.02|124.98|125.24|125.12|125.26|125.12|125.02|124.96|93162
1638361060000|2021-12-01 12:17:40|125.22|125.08|125.18|125.04|125.22|125.12|125.16|125|11835
1638361070000|2021-12-01 12:17:50|125.22|125.16|125.22|125.12|125.22|125.16|125.22|125.06|591
1638361080000|2021-12-01 12:18:00|125.2|125.1|125.1|124.98|125.2|125.1|125.1|124.98|3525
1638361090000|2021-12-01 12:18:10||124.96||124.96||124.96||124.96|3330
1638361100000|2021-12-01 12:18:20||124.94||124.96||124.98||124.94|0
1638361110000|2021-12-01 12:18:30||124.94||124.94||124.96||124.94|4628
1638361120000|2021-12-01 12:18:40||124.96||124.96||124.96||124.96|0
1638361130000|2021-12-01 12:18:50||124.94||124.96||124.96||124.94|1122
1638361140000|2021-12-01 12:19:00|125.08|124.94|125.06|124.94|125.08|124.96|125.06|124.94|372
1638361150000|2021-12-01 12:19:10|125.08|124.96|125.14|125|125.18|125.04|125.08|124.96|19838
1638361160000|2021-12-01 12:19:20|125.12|124.98|125.08|124.94|125.12|124.98|125.08|124.94|11015
1638361170000|2021-12-01 12:19:30|125.1|124.96|125.08|124.94|125.1|124.96|125.08|124.94|718
1638361180000|2021-12-01 12:19:40|125.1|124.96|125.18|125.06|125.24|125.1|125.1|124.96|11255
1638361190000|2021-12-01 12:19:50|125.16|125.04|125.16|125.02|125.18|125.04|125.16|125.02|3295
1638361200000|2021-12-01 12:20:00|125.14|125|125.12|125|125.14|125|125.12|124.98|7681
1638361210000|2021-12-01 12:20:10||125.02||124.98||125.02||124.98|11526
1638361230000|2021-12-01 12:20:30||124.96||124.96||124.96||124.96|1215
1638361240000|2021-12-01 12:20:40|125.1|124.94|125.06|124.94|125.1|124.94|125.06|124.94|13798
1638361250000|2021-12-01 12:20:50|125.08|124.96|125.08|124.96|125.1|124.96|125.06|124.96|1
1638361260000|2021-12-01 12:21:00|125.06|124.94|124.74|124.64|125.06|124.94|124.74|124.6|11019
1638361270000|2021-12-01 12:21:10|124.78|124.66|124.84|124.72|124.88|124.76|124.78|124.66|8794
1638361280000|2021-12-01 12:21:20|124.82|124.74|124.86|124.72|124.94|124.8|124.82|124.72|11393
1638361300000|2021-12-01 12:21:40|124.84|124.7|124.82|124.68|124.84|124.7|124.82|124.66|6309
1638361320000|2021-12-01 12:22:00|124.8|124.7|124.82|124.68|124.82|124.7|124.74|124.64|4629
1638361330000|2021-12-01 12:22:10|124.8|124.66|124.8|124.68|124.8|124.68|124.76|124.64|0
1638361340000|2021-12-01 12:22:20|124.76|124.66|124.74|124.66|124.76|124.68|124.74|124.66|50
1638361350000|2021-12-01 12:22:30||124.64||124.6||124.64||124.6|8048
1638361360000|2021-12-01 12:22:40||124.62||124.6||124.62||124.6|372
1638361370000|2021-12-01 12:22:50|124.76|124.62|124.74|124.64|124.82|124.74|124.74|124.62|16863
1638361380000|2021-12-01 12:23:00|124.72|124.66|124.78|124.66|124.8|124.68|124.7|124.64|3331
1638361390000|2021-12-01 12:23:10|124.76|124.64|124.8|124.68|124.82|124.8|124.76|124.64|10220
1638361400000|2021-12-01 12:23:20|124.78|124.66|124.74|124.62|124.78|124.66|124.74|124.62|13966
1638361410000|2021-12-01 12:23:30|124.76|124.76|124.7|124.62|124.78|124.76|124.7|124.62|53965
1638361420000|2021-12-01 12:23:40|124.72|124.64|124.8|124.64|124.8|124.66|124.72|124.64|8714
1638361430000|2021-12-01 12:23:50|124.78|124.68|124.78|124.68|124.78|124.68|124.78|124.68|83
1638361440000|2021-12-01 12:24:00|||||||||3979
1638361450000|2021-12-01 12:24:10|124.8|124.7|124.6|124.46|124.8|124.7|124.6|124.46|12252
1638361460000|2021-12-01 12:24:20|124.62|124.48|124.62|124.5|124.62|124.5|124.62|124.48|0
1638361470000|2021-12-01 12:24:30|124.58||124.58||124.58||124.58||7978
1638361500000|2021-12-01 12:25:00|124.56|124.46|124.54|124.42|124.56|124.46|124.54|124.38|12261
1638361530000|2021-12-01 12:25:30|124.56|124.44|124.58|124.52|124.62|124.56|124.56|124.44|4233
1638361540000|2021-12-01 12:25:40|124.62|124.64|124.72|124.64|124.74|124.64|124.62|124.56|13117
1638361550000|2021-12-01 12:25:50|124.74|124.66|124.74|124.66|124.8|124.74|124.74|124.66|11836
1638361560000|2021-12-01 12:26:00|124.72|124.64|124.6|124.46|124.72|124.64|124.6|124.44|9962
1638361570000|2021-12-01 12:26:10|124.62|124.48|124.66|124.52|124.74|124.58|124.62|124.48|11195
1638361580000|2021-12-01 12:26:20|124.68|124.54|124.66|124.52|124.68|124.56|124.64|124.52|561
1638361590000|2021-12-01 12:26:30|124.64|124.54|124.62|124.52|124.64|124.54|124.62|124.52|376
1638361600000|2021-12-01 12:26:40|124.64||124.66||124.66||124.64||0
1638361610000|2021-12-01 12:26:50|124.6|124.5|124.64|124.52|124.64|124.52|124.58|124.46|11924
1638361620000|2021-12-01 12:27:00|124.66|124.54|124.64|124.52|124.66|124.56|124.64|124.52|0
1638361630000|2021-12-01 12:27:10|124.66||124.66||124.66||124.66||0
1638361650000|2021-12-01 12:27:30|124.68|124.54|124.68|124.56|124.7|124.56|124.68|124.54|5
1638361660000|2021-12-01 12:27:40||124.58||124.58||124.58||124.58|0
1638361670000|2021-12-01 12:27:50|124.7|124.56|124.82|124.68|124.82|124.68|124.7|124.56|9375
1638361680000|2021-12-01 12:28:00|124.8||124.8||124.82||124.8||4
1638361690000|2021-12-01 12:28:10|124.82|124.7|125.04|124.9|125.06|124.94|124.82|124.7|3582
1638361700000|2021-12-01 12:28:20|125.06|124.94|125.14|125|125.14|125|125.02|124.94|6047
1638361710000|2021-12-01 12:28:30|125.16|125.02|125.24|125.12|125.24|125.12|125.16|125.02|496
1638361720000|2021-12-01 12:28:40|125.26|125.16|125.26|125.18|125.26|125.18|125.24|125.14|3522
1638361730000|2021-12-01 12:28:50|125.28|125.2|125.4|125.32|125.42|125.32|125.28|125.2|24725
1638361740000|2021-12-01 12:29:00|125.38|125.28|125.32|125.18|125.4|125.28|125.28|125.14|18104
1638361750000|2021-12-01 12:29:10|125.3|125.16|125.28|125.18|125.3|125.18|125.24|125.12|2073
1638361760000|2021-12-01 12:29:20|125.3||125.3||125.3||125.28||3962
1638361770000|2021-12-01 12:29:30|125.28|125.2|125.3|125.2|125.3|125.2|125.28|125.2|0
1638361780000|2021-12-01 12:29:40|125.32|125.22|125.42|125.28|125.42|125.3|125.32|125.22|7608
1638361800000|2021-12-01 12:30:00|125.4|125.26|125.34|125.28|125.4|125.28|125.26|125.1|31584
1638361810000|2021-12-01 12:30:10|125.32|125.22|125.28|125.14|125.32|125.22|125.28|125.12|1918
1638361820000|2021-12-01 12:30:20|125.26|125.16|125.28|125.12|125.28|125.16|125.26|125.12|1007
1638361830000|2021-12-01 12:30:30|125.26|125.14|125.28|125.14|125.28|125.14|125.26|125.12|1446
1638361840000|2021-12-01 12:30:40|125.3|125.16|125.34|125.22|125.36|125.24|125.28|125.16|9760
1638361860000|2021-12-01 12:31:00|125.32|125.2|125.38|125.28|125.4|125.28|125.28|125.2|6408
1638361870000|2021-12-01 12:31:10|125.36|125.26|125.28|125.14|125.36|125.26|125.28|125.12|4906
1638361880000|2021-12-01 12:31:20|125.3|125.16|125.32|125.22|125.32|125.22|125.3|125.16|8373
1638361890000|2021-12-01 12:31:30|||||||||5947
1638361920000|2021-12-01 12:32:00|125.3|125.18|125.32|125.24|125.32|125.24|125.3|125.16|6303
1638361950000|2021-12-01 12:32:30|125.3|125.22|125.32|125.22|125.32|125.22|125.2|125.08|35439
1638361960000|2021-12-01 12:32:40|125.3|125.26|125.44|125.34|125.44|125.34|125.3|125.22|25725
1638361970000|2021-12-01 12:32:50|125.46|125.38|125.42|125.38|125.48|125.4|125.42|125.32|6834
1638361980000|2021-12-01 12:33:00|125.4|125.32|125.42|125.32|125.42|125.32|125.4|125.26|1197
1638361990000|2021-12-01 12:33:10|125.4|125.28|125.4|125.26|125.4|125.28|125.4|125.26|0
1638362010000|2021-12-01 12:33:30|125.38|125.32|125.32|125.18|125.38|125.32|125.32|125.18|1830
1638362020000|2021-12-01 12:33:40|125.36|125.2|125.38|125.24|125.38|125.24|125.36|125.2|0
1638362030000|2021-12-01 12:33:50|125.36|125.22|125.38|125.26|125.38|125.26|125.32|125.2|0
1638362040000|2021-12-01 12:34:00|125.36|125.22|125.28|125.16|125.36|125.22|125.24|125.1|4800
1638362050000|2021-12-01 12:34:10|125.26|125.14|125.26|125.14|125.26|125.14|125.26|125.14|0
1638362060000|2021-12-01 12:34:20|125.24|125.12|125.28|125.14|125.28|125.14|125.22|125.08|58616
1638362080000|2021-12-01 12:34:40|||||||||12712
1638362090000|2021-12-01 12:34:50|||||||||578
1638362110000|2021-12-01 12:35:10|125.26|125.12|125.26|125.14|125.26|125.18|125.22|125.08|40235
1638362120000|2021-12-01 12:35:20|125.28|125.2|125.26|125.12|125.28|125.2|125.26|125.12|1152
1638362130000|2021-12-01 12:35:30|125.28|125.14|125.28|125.14|125.28|125.2|125.28|125.14|5096
1638362150000|2021-12-01 12:35:50|125.26|125.28|125.26|125.14|125.34|125.28|125.26|125.12|29830
1638362160000|2021-12-01 12:36:00|125.28|125.22|125.28|125.18|125.3|125.26|125.28|125.14|8086
1638362170000|2021-12-01 12:36:10|125.24|125.14|125.3|125.22|125.3|125.22|125.2|125.12|14010
1638362180000|2021-12-01 12:36:20|125.28|125.2|125.3|125.22|125.3|125.22|125.28|125.18|3088
1638362190000|2021-12-01 12:36:30||125.18||125.22||125.22||125.18|1367
1638362200000|2021-12-01 12:36:40||125.18||125.22||125.22||125.18|1829
1638362210000|2021-12-01 12:36:50|125.32|125.26|125.32|125.22|125.32|125.26|125.32|125.22|11805
1638362220000|2021-12-01 12:37:00||125.26||125.26||125.26||125.26|0
1638362230000|2021-12-01 12:37:10||125.22||125.26||125.26||125.2|3547
1638362250000|2021-12-01 12:37:30|125.34|125.22|125.36|125.24|125.36|125.28|125.3|125.2|10888
1638362260000|2021-12-01 12:37:40|125.34|125.28|125.34|125.24|125.34|125.3|125.34|125.24|6771
1638362270000|2021-12-01 12:37:50|125.32|125.22|125.32|125.26|125.32|125.26|125.32|125.22|1500
1638362280000|2021-12-01 12:38:00|125.34|125.28|125.34|125.28|125.34|125.28|125.34|125.28|192
1638362290000|2021-12-01 12:38:10|||||||||3644
1638362300000|2021-12-01 12:38:20|125.32|125.26|125.36|125.28|125.36|125.28|125.32|125.26|6700
1638362310000|2021-12-01 12:38:30||125.3||125.32||125.32||125.3|0
1638362320000|2021-12-01 12:38:40|125.34|125.3|125.32|125.26|125.34|125.3|125.3|125.2|30766
1638362330000|2021-12-01 12:38:50|125.34||125.32||125.34||125.32||0
1638362360000|2021-12-01 12:39:20|||||||||5000
1638362380000|2021-12-01 12:39:40|||||||||2393
1638362390000|2021-12-01 12:39:50|125.34|125.28|125.4|125.34|125.4|125.34|125.34|125.28|12859
1638362420000|2021-12-01 12:40:20|125.42|125.36|125.5|125.42|125.56|125.42|125.42|125.36|4939
1638362430000|2021-12-01 12:40:30|125.48|125.38|125.48|125.4|125.48|125.4|125.48|125.34|2592
1638362440000|2021-12-01 12:40:40|125.46|125.38|125.5|125.4|125.5|125.42|125.42|125.3|12616
1638362450000|2021-12-01 12:40:50|125.52|125.44|125.62|125.54|125.64|125.54|125.52|125.44|3260
1638362460000|2021-12-01 12:41:00|125.6|125.5|125.5|125.4|125.6|125.5|125.5|125.4|2371
1638362470000|2021-12-01 12:41:10|125.48||125.48||125.48||125.48||91
1638362500000|2021-12-01 12:41:40|||||||||10365
1638362510000|2021-12-01 12:41:50|125.5|125.42|125.5|125.42|125.54|125.44|125.5|125.42|5053
1638362520000|2021-12-01 12:42:00||125.44||125.42||125.44||125.42|0
1638362530000|2021-12-01 12:42:10|||||||||215
1638362540000|2021-12-01 12:42:20|125.54|125.46|125.56|125.48|125.58|125.48|125.54|125.46|1760
1638362550000|2021-12-01 12:42:30|125.58|125.5|125.64|125.56|125.64|125.56|125.58|125.5|5366
1638362570000|2021-12-01 12:42:50|||||||||2436
1638362580000|2021-12-01 12:43:00|125.62||125.62||125.62||125.62||0
1638362590000|2021-12-01 12:43:10|125.64|125.54|125.6|125.5|125.64|125.54|125.54|125.44|3495
1638362610000|2021-12-01 12:43:30||125.52||125.5||125.52||125.5|0
1638362630000|2021-12-01 12:43:50||125.52||125.52||125.52||125.52|0
1638362670000|2021-12-01 12:44:30|125.58|125.48|125.58|125.48|125.58|125.52|125.58|125.46|1117
1638362690000|2021-12-01 12:44:50|125.6|125.5|125.8|125.68|125.8|125.72|125.6|125.5|27793
1638362700000|2021-12-01 12:45:00|125.78|125.66|125.88|125.84|125.96|125.84|125.76|125.66|34053
1638362710000|2021-12-01 12:45:10|125.9|125.8|125.9|125.78|125.94|125.82|125.88|125.78|1054
1638362720000|2021-12-01 12:45:20|125.88|125.76|125.76|125.64|125.88|125.76|125.76|125.64|5000
1638362730000|2021-12-01 12:45:30|125.78|125.66|125.82|125.72|125.88|125.76|125.78|125.66|2303
1638362740000|2021-12-01 12:45:40|125.84||125.82||125.86||125.82||2050
1638362760000|2021-12-01 12:46:00|125.84|125.74|125.86|125.76|125.88|125.76|125.84|125.72|8935
1638362800000|2021-12-01 12:46:40|125.88|125.78|125.9|125.78|125.9|125.78|125.88|125.76|19926
1638362810000|2021-12-01 12:46:50|125.92|125.8|125.94|125.9|125.98|125.9|125.92|125.8|28390
1638362820000|2021-12-01 12:47:00|125.98|125.94|126.12|126.02|126.14|126.02|125.98|125.94|3658
1638362830000|2021-12-01 12:47:10|126.16|126.04|126.14|126.02|126.16|126.04|126.14|126.02|0
1638362840000|2021-12-01 12:47:20||126.04||126.04||126.04||126|0
1638362850000|2021-12-01 12:47:30||126.06||126.04||126.06||126.04|0
1638362860000|2021-12-01 12:47:40|126.12|126.02|126.08|126|126.12|126.06|126.04|125.92|16236
1638362880000|2021-12-01 12:48:00|126.06|126.02|126.12|126.02|126.12|126.02|126.06|126.02|2327
1638362890000|2021-12-01 12:48:10|126.14|126.08|126.1|126.02|126.14|126.1|126.1|125.98|19367
1638362910000|2021-12-01 12:48:30|126.12|126.04|126.14|126.06|126.14|126.06|126.1|126.04|2189
1638362920000|2021-12-01 12:48:40|126.12|126.04|126.12|126.04|126.12|126.04|126.12|126.02|6881
1638362930000|2021-12-01 12:48:50|126.14|126.06|126.14|126.06|126.14|126.06|126.14|126.06|0
1638362940000|2021-12-01 12:49:00|||||||||784
1638362950000|2021-12-01 12:49:10|126.18|126.04|126.12|126.04|126.22|126.04|126.12|126.04|8477
1638362970000|2021-12-01 12:49:30|126.18|126.06|126.26|126.14|126.26|126.14|126.18|126.06|4341
1638362980000|2021-12-01 12:49:40|126.3|126.16|126.34|126.22|126.36|126.22|126.3|126.16|2770
1638362990000|2021-12-01 12:49:50|126.38|126.24|126.42|126.34|126.44|126.34|126.36|126.22|15789
1638363000000|2021-12-01 12:50:00|126.4|126.32|126.36|126.3|126.4|126.32|126.36|126.3|5015
1638363010000|2021-12-01 12:50:10|||||||||2546
1638363020000|2021-12-01 12:50:20|126.4|126.32|126.48|126.32|126.48|126.34|126.4|126.32|3448
1638363030000|2021-12-01 12:50:30|126.5|126.34|126.56|126.4|126.58|126.44|126.5|126.34|6900
1638363040000|2021-12-01 12:50:40||126.42||126.46||126.46||126.42|0
1638363050000|2021-12-01 12:50:50|126.58|126.44|126.58|126.46|126.58|126.46|126.56|126.44|2728
1638363060000|2021-12-01 12:51:00|126.56|126.6|126.58|126.48|126.66|126.6|126.56|126.46|39980
1638363070000|2021-12-01 12:51:10|126.56||126.58||126.58||126.56||60
1638363090000|2021-12-01 12:51:30|126.6|126.46|126.6|126.5|126.6|126.5|126.6|126.46|2446
1638363100000|2021-12-01 12:51:40|126.58|126.46|126.58|126.46|126.58|126.46|126.56|126.46|0
1638363120000|2021-12-01 12:52:00|126.56|126.4|126.52|126.38|126.56|126.42|126.52|126.36|2790
1638363130000|2021-12-01 12:52:10|126.5|126.36|126.44|126.32|126.5|126.36|126.44|126.3|12114
1638363140000|2021-12-01 12:52:20||126.34||126.34||126.36||126.34|1808
1638363150000|2021-12-01 12:52:30|||||||||7866
1638363160000|2021-12-01 12:52:40|126.42|126.32|126.42|126.32|126.42|126.32|126.42|126.3|4426
1638363180000|2021-12-01 12:53:00|126.4|126.3|126.42|126.26|126.44|126.32|126.32|126.24|26136
1638363190000|2021-12-01 12:53:10|126.4|126.28|126.4|126.26|126.4|126.28|126.4|126.26|0
1638363200000|2021-12-01 12:53:20||126.28||126.28||126.28||126.28|500
1638363210000|2021-12-01 12:53:30|||||||||2473
1638363220000|2021-12-01 12:53:40|||||||||1000
1638363230000|2021-12-01 12:53:50|126.42|126.3|126.44|126.34|126.5|126.4|126.4|126.3|7304
1638363240000|2021-12-01 12:54:00|126.48|126.36|126.5|126.38|126.52|126.38|126.48|126.36|3500
1638363250000|2021-12-01 12:54:10|||||||||1976
1638363260000|2021-12-01 12:54:20|126.54|126.4|126.62|126.5|126.64|126.5|126.54|126.4|6256
1638363270000|2021-12-01 12:54:30|126.64|126.52|126.64|126.5|126.66|126.52|126.64|126.5|0
1638363280000|2021-12-01 12:54:40|126.66|126.52|126.64|126.5|126.66|126.52|126.64|126.5|0
1638363290000|2021-12-01 12:54:50|||||||||9187
1638363300000|2021-12-01 12:55:00|126.66|126.52|126.66|126.52|126.66|126.52|126.66|126.52|0
1638363310000|2021-12-01 12:55:10|126.68|126.54|126.7|126.56|126.7|126.56|126.68|126.54|0
1638363320000|2021-12-01 12:55:20|||||||||1500
1638363340000|2021-12-01 12:55:40|126.72|126.58|126.74|126.64|126.78|126.64|126.72|126.58|1958
1638363350000|2021-12-01 12:55:50||126.66||126.68||126.68||126.66|2000
1638363360000|2021-12-01 12:56:00|126.78||126.76||126.8||126.76||161
1638363370000|2021-12-01 12:56:10|126.78||126.8||126.8||126.78||2
1638363390000|2021-12-01 12:56:30|126.78|126.7|126.78|126.68|126.78|126.7|126.78|126.68|2441
1638363410000|2021-12-01 12:56:50|126.74|126.62|126.68|126.56|126.74|126.62|126.64|126.5|22771
1638363420000|2021-12-01 12:57:00|126.66|126.58|126.66|126.56|126.66|126.58|126.66|126.56|13131
1638363430000|2021-12-01 12:57:10|||||||||29
1638363460000|2021-12-01 12:57:40|||||||||7997
1638363470000|2021-12-01 12:57:50|126.64|126.54|126.62|126.5|126.64|126.54|126.62|126.5|11708
1638363480000|2021-12-01 12:58:00|126.64|126.52|126.64|126.5|126.68|126.52|126.64|126.5|4989
1638363490000|2021-12-01 12:58:10|126.6||126.58||126.6||126.58||0
1638363530000|2021-12-01 12:58:50|126.56|126.48|126.54|126.46|126.58|126.48|126.52|126.4|2957
1638363560000|2021-12-01 12:59:20|||||||||147
1638363570000|2021-12-01 12:59:30|||||||||203
1638363590000|2021-12-01 12:59:50|126.58|126.48|126.68|126.58|126.68|126.58|126.58|126.48|3961
1638363600000|2021-12-01 13:00:00|126.66|126.56|126.62|126.5|126.76|126.62|126.62|126.5|18200
1638363620000|2021-12-01 13:00:20|126.6||126.58||126.6||126.58||0
1638363630000|2021-12-01 13:00:30|126.56|126.46|126.52|126.46|126.56|126.46|126.52|126.46|242
1638363640000|2021-12-01 13:00:40|126.56|126.44|126.4|126.28|126.56|126.44|126.4|126.26|2402
1638363650000|2021-12-01 13:00:50|||||||||1582
1638363660000|2021-12-01 13:01:00|126.42|126.3|126.48|126.36|126.48|126.36|126.42|126.3|546
1638363670000|2021-12-01 13:01:10|126.46||126.48||126.48||126.46||780
1638363680000|2021-12-01 13:01:20|126.46||126.46||126.46||126.46||400
1638363690000|2021-12-01 13:01:30|126.48|126.38|126.46|126.38|126.52|126.4|126.46|126.36|1849
1638363700000|2021-12-01 13:01:40|126.44|126.4|126.44|126.3|126.44|126.4|126.4|126.28|4236
1638363710000|2021-12-01 13:01:50||126.32||126.32||126.32||126.32|0
1638363740000|2021-12-01 13:02:20|126.42|126.3|126.46|126.36|126.54|126.44|126.38|126.24|17930
1638363760000|2021-12-01 13:02:40|126.48|126.44|126.76|126.62|126.78|126.68|126.44|126.36|54761
1638363770000|2021-12-01 13:02:50||126.64||126.68||126.68||126.64|0
1638363780000|2021-12-01 13:03:00|126.78||126.78||126.78||126.78||0
1638363790000|2021-12-01 13:03:10|126.76|126.7|126.98|126.84|127.02|126.86|126.76|126.7|23580
1638363800000|2021-12-01 13:03:20|126.96|126.82|126.88|126.72|126.96|126.82|126.88|126.72|5473
1638363830000|2021-12-01 13:03:50|126.9|126.74|126.94|126.8|127|126.8|126.9|126.74|14533
1638363840000|2021-12-01 13:04:00||126.82||126.88||126.88||126.82|7834
1638363850000|2021-12-01 13:04:10|127|126.9|127.06|126.9|127.06|126.9|127|126.9|2973
1638363860000|2021-12-01 13:04:20|127.02|126.88|127|126.84|127.02|126.88|126.88|126.72|16587
1638363870000|2021-12-01 13:04:30|126.94|126.86|126.94|126.86|126.98|126.86|126.92|126.78|8090
1638363880000|2021-12-01 13:04:40||126.88||126.88||126.88||126.88|0
1638363890000|2021-12-01 13:04:50|126.96|126.9|127.06|126.9|127.08|126.92|126.96|126.88|15067
1638363900000|2021-12-01 13:05:00|127.04||127.04||127.04||127.04||0
1638363910000|2021-12-01 13:05:10|127.02|126.88|126.94|126.78|127.02|126.9|126.94|126.78|183
1638363920000|2021-12-01 13:05:20|126.92|126.76|126.9|126.74|126.92|126.76|126.9|126.74|920
1638363930000|2021-12-01 13:05:30|126.88|126.72|126.82|126.7|126.88|126.72|126.82|126.68|0
1638363940000|2021-12-01 13:05:40||126.68||126.7||126.7||126.68|0
1638363950000|2021-12-01 13:05:50||126.68||126.68||126.7||126.68|2537
1638363960000|2021-12-01 13:06:00|126.8|126.66|126.72|126.58|126.8|126.66|126.72|126.56|6777
1638363970000|2021-12-01 13:06:10|126.7|126.6|126.64|126.56|126.7|126.6|126.64|126.54|5932
1638363980000|2021-12-01 13:06:20|126.62|126.54|126.58|126.46|126.62|126.54|126.52|126.38|14781
1638363990000|2021-12-01 13:06:30|126.56|126.48|126.58|126.48|126.58|126.48|126.56|126.48|29738
1638364000000|2021-12-01 13:06:40|126.56|126.46|126.56|126.44|126.56|126.46|126.56|126.44|11500
1638364010000|2021-12-01 13:06:50|126.54|126.42|126.36|126.26|126.54|126.42|126.36|126.2|9386
1638364020000|2021-12-01 13:07:00|126.34|126.24|126.32|126.2|126.34|126.24|126.32|126.2|200
1638364030000|2021-12-01 13:07:10|126.36|126.22|126.48|126.32|126.48|126.32|126.32|126.22|36149
1638364040000|2021-12-01 13:07:20|126.46||126.46||126.46||126.46||0
1638364060000|2021-12-01 13:07:40|126.44||126.44||126.44||126.44||0
1638364070000|2021-12-01 13:07:50|||||||||4587
1638364080000|2021-12-01 13:08:00|126.46|126.34|126.46|126.34|126.48|126.34|126.46|126.34|0
1638364090000|2021-12-01 13:08:10|126.44|126.32|126.52|126.32|126.54|126.34|126.44|126.32|26607
1638364100000|2021-12-01 13:08:20|126.5|126.36|126.48|126.34|126.54|126.38|126.44|126.32|8525
1638364110000|2021-12-01 13:08:30|126.5|126.36|126.52|126.42|126.52|126.42|126.5|126.36|926
1638364120000|2021-12-01 13:08:40|||||||||10000
1638364130000|2021-12-01 13:08:50||126.44||126.44||126.44||126.44|3000
1638364150000|2021-12-01 13:09:10|126.5|126.46|126.52|126.44|126.56|126.46|126.5|126.42|3794
1638364170000|2021-12-01 13:09:30|126.5|126.4|126.48|126.34|126.5|126.4|126.46|126.32|824
1638364180000|2021-12-01 13:09:40|126.46|126.32|126.46|126.32|126.48|126.32|126.46|126.32|0
1638364200000|2021-12-01 13:10:00||126.3||126.32||126.32||126.3|0
1638364230000|2021-12-01 13:10:30|126.48|126.34|126.64|126.48|126.64|126.48|126.48|126.34|4123
1638364240000|2021-12-01 13:10:40||126.5||126.5||126.5||126.5|0
1638364250000|2021-12-01 13:10:50|||||||||3985
1638364260000|2021-12-01 13:11:00|126.66|126.54|126.64|126.5|126.72|126.56|126.64|126.5|527
1638364290000|2021-12-01 13:11:30|126.66|126.52|126.68|126.54|126.7|126.54|126.66|126.52|4008
1638364310000|2021-12-01 13:11:50|126.66|126.52|126.62|126.46|126.66|126.52|126.58|126.42|2252
1638364320000|2021-12-01 13:12:00|126.6|126.5|126.72|126.56|126.76|126.6|126.58|126.5|18168
1638364330000|2021-12-01 13:12:10|126.7|126.54|126.7|126.56|126.7|126.56|126.7|126.54|1604
1638364340000|2021-12-01 13:12:20|126.72|126.58|126.72|126.58|126.72|126.58|126.72|126.58|0
1638364360000|2021-12-01 13:12:40|126.7|126.56|126.66|126.54|126.7|126.56|126.66|126.54|3920
1638364380000|2021-12-01 13:13:00|||||||||1186
1638364390000|2021-12-01 13:13:10|126.64||126.64||126.64||126.64||0
1638364420000|2021-12-01 13:13:40|126.66|126.52|126.48|126.34|126.66|126.52|126.48|126.3|30030
1638364430000|2021-12-01 13:13:50|||||||||22945
1638364440000|2021-12-01 13:14:00|126.46|126.32|126.44|126.3|126.46|126.32|126.44|126.3|629
1638364450000|2021-12-01 13:14:10||126.32||126.32||126.32||126.32|8159
1638364490000|2021-12-01 13:14:50|126.46|126.34|126.66|126.44|126.76|126.44|126.46|126.34|13300
1638364500000|2021-12-01 13:15:00|126.72|126.46|126.64|126.48|126.72|126.48|126.64|126.46|7858
1638364530000|2021-12-01 13:15:30|126.62|126.5|126.9|126.78|126.9|126.84|126.62|126.5|2474
1638364540000|2021-12-01 13:15:40|126.94|126.76|126.88|126.74|126.94|126.76|126.88|126.72|1500
1638364550000|2021-12-01 13:15:50|||||||||389
1638364560000|2021-12-01 13:16:00|126.86|126.72|126.86|126.74|126.86|126.74|126.84|126.72|1073
1638364590000|2021-12-01 13:16:30|126.9|126.76|126.94|126.78|126.98|126.78|126.86|126.76|6432
1638364600000|2021-12-01 13:16:40|126.92|126.76|126.92|126.76|126.94|126.76|126.88|126.74|3352
1638364610000|2021-12-01 13:16:50|126.9||126.92||126.92||126.9||511
1638364650000|2021-12-01 13:17:30|126.94|126.78|127.14|127.06|127.18|127.08|126.94|126.78|30508
1638364660000|2021-12-01 13:17:40|127.2|127.04|127.18|127.08|127.2|127.08|127.18|127.02|36
1638364670000|2021-12-01 13:17:50|127.22|127.06|127.22|127.12|127.26|127.12|127.2|127.04|446
1638364680000|2021-12-01 13:18:00|127.2|127.14|127.2|127.06|127.2|127.14|127.2|127.04|1333
1638364700000|2021-12-01 13:18:20||127.08||127.06||127.08||127.06|16553
1638364710000|2021-12-01 13:18:30|127.18|127.04|127.12|126.96|127.18|127.04|127.06|126.96|8912
1638364720000|2021-12-01 13:18:40||126.98||126.98||126.98||126.98|5890
1638364730000|2021-12-01 13:18:50|127.14||127.14||127.14||127.14||0
1638364740000|2021-12-01 13:19:00|127.12|126.96|127.06|126.96|127.12|126.96|127.06|126.96|100
1638364750000|2021-12-01 13:19:10|127.04|126.98|127.04|126.98|127.04|126.98|127.04|126.98|0
1638364760000|2021-12-01 13:19:20|127.06|127|127.18|127.06|127.18|127.06|127.06|127|13471
1638364770000|2021-12-01 13:19:30|127.16|127.04|127.06|126.96|127.18|127.04|127.02|126.96|12068
1638364780000|2021-12-01 13:19:40|127.08|126.98|127.14|127|127.16|127|127.08|126.98|2588
1638364790000|2021-12-01 13:19:50|127.16|127.02|127.16|127.02|127.18|127.02|127.16|127.02|300
1638364800000|2021-12-01 13:20:00|127.1|126.98|127.08|126.96|127.1|126.98|127.08|126.96|1087
1638364820000|2021-12-01 13:20:20|127.1|126.98|127.08|126.98|127.16|127|127.08|126.96|5319
1638364830000|2021-12-01 13:20:30|||||||||7700
1638364840000|2021-12-01 13:20:40||126.96||126.96||126.96||126.96|0
1638364850000|2021-12-01 13:20:50|127.06||127.06||127.06||127.06||0
1638364860000|2021-12-01 13:21:00||126.94||126.94||126.94||126.94|2893
1638364870000|2021-12-01 13:21:10|||||||||2361
1638364880000|2021-12-01 13:21:20|||||||||4536
1638364900000|2021-12-01 13:21:40||127||127||127||126.94|6489
1638364910000|2021-12-01 13:21:50|||||||||86
1638364920000|2021-12-01 13:22:00||126.94||127||127||126.92|2580
1638364930000|2021-12-01 13:22:10|127.12|127.02|127.12|127|127.18|127.12|127.12|127|9334
1638364940000|2021-12-01 13:22:20|127.14|127.02|127.14|127.02|127.14|127.02|127.14|127.02|1893
1638364960000|2021-12-01 13:22:40|||||||||16269
1638364970000|2021-12-01 13:22:50|127.12|127|127.12|127.02|127.14|127.02|127.08|126.92|4630
1638364980000|2021-12-01 13:23:00|127.14|127.04|127.18|127.06|127.18|127.08|127.1|127|9726
1638365000000|2021-12-01 13:23:20|127.16|127.1|127.18|127.06|127.18|127.1|127.16|127.04|13150
1638365010000|2021-12-01 13:23:30|||||||||6106
1638365060000|2021-12-01 13:24:20|||||||||2338
1638365070000|2021-12-01 13:24:30|||||||||7800
1638365080000|2021-12-01 13:24:40|||||||||5000
1638365090000|2021-12-01 13:24:50|127.22|127.1|127.08|127|127.22|127.12|127.08|126.96|11209
1638365110000|2021-12-01 13:25:10|127.06|127.02|127.14|127.02|127.18|127.08|127.06|127|8184
1638365120000|2021-12-01 13:25:20|127.12|127|127.14|127.02|127.14|127.02|127.12|127|0
1638365130000|2021-12-01 13:25:30|127.16|127.06|127.2|127.14|127.24|127.18|127.16|127.06|45895
1638365140000|2021-12-01 13:25:40|127.22|127.08|127.14|127|127.24|127.14|127.14|127|3429
1638365160000|2021-12-01 13:26:00|127.12|126.94|127.1|127|127.12|127.02|127|126.88|9660
1638365190000|2021-12-01 13:26:30|127.08|126.94|127.1|127.02|127.1|127.02|127.04|126.9|15882
1638365210000|2021-12-01 13:26:50||127||127||127.02||127|0
1638365230000|2021-12-01 13:27:10|127.08|126.98|127.04|126.94|127.08|126.98|127.04|126.92|6286
1638365240000|2021-12-01 13:27:20|127.08|126.96|127.08|126.96|127.1|126.96|127.08|126.96|35
1638365260000|2021-12-01 13:27:40|127.02|126.94|127.08|126.96|127.1|126.96|127.02|126.94|2000
1638365270000|2021-12-01 13:27:50||126.98||127||127||126.98|0
1638365280000|2021-12-01 13:28:00|127.1|127.06|127.18|127.08|127.2|127.08|127.1|127.06|8533
1638365290000|2021-12-01 13:28:10|127.2|127.06|127.18|127.06|127.2|127.06|127.12|126.98|4472
1638365300000|2021-12-01 13:28:20|127.2|127.08|127.16|127.04|127.22|127.08|127.14|127|3699
1638365310000|2021-12-01 13:28:30|127.18|127.06|127.2|127.06|127.22|127.08|127.18|127.06|1933
1638365320000|2021-12-01 13:28:40|127.22|127.08|127.22|127.1|127.24|127.12|127.22|127.08|2448
1638365330000|2021-12-01 13:28:50|127.2|127.08|127.22|127.08|127.22|127.08|127.2|127.06|0
1638365340000|2021-12-01 13:29:00|127.2|127.06|127.18|127.06|127.2|127.06|127.18|127.04|5000
1638365350000|2021-12-01 13:29:10|127.16|127.04|127.16|127.04|127.18|127.04|127.14|127|0
1638365360000|2021-12-01 13:29:20|127.14|127.02|127.14|127.02|127.16|127.02|127.12|126.98|0
1638365370000|2021-12-01 13:29:30|127.16|127.04|127.16|127.04|127.16|127.04|127.16|127.04|0
1638365390000|2021-12-01 13:29:50|||||||||6519
1638365400000|2021-12-01 13:30:00|127.18|127.06|127.24|127.14|127.24|127.14|127.18|127.06|7910
1638365410000|2021-12-01 13:30:10|127.22|127.16|127.22|127.14|127.22|127.16|127.22|127.14|256
1638365420000|2021-12-01 13:30:20|127.26|127.16|127.24|127.14|127.26|127.16|127.24|127.14|0
1638365430000|2021-12-01 13:30:30|127.22||127.22||127.22||127.22||750
1638365450000|2021-12-01 13:30:50|127.2|127.1|127.14|127.08|127.2|127.1|127.12|127.04|6450
1638365460000|2021-12-01 13:31:00|127.1|127.04|127.1|127.04|127.1|127.06|127.1|127.04|49582
1638365470000|2021-12-01 13:31:10|127.08|127.02|127.08|127|127.08|127.02|127.08|127|2522
1638365480000|2021-12-01 13:31:20|127.06||127.06||127.06||127.06||1559
1638365490000|2021-12-01 13:31:30|||||||||1100
1638365500000|2021-12-01 13:31:40|127.04|126.96|127.14|127.06|127.14|127.06|127|126.88|69977
1638365510000|2021-12-01 13:31:50|127.12||127.12||127.12||127.12||3277
1638365520000|2021-12-01 13:32:00|127.14|127.08|127.14|127.06|127.14|127.08|127.12|127|7659
1638365530000|2021-12-01 13:32:10|127.12||127.12||127.12||127.12||0
1638365550000|2021-12-01 13:32:30|127.1|127.04|127.1|127.04|127.12|127.04|127.1|127|9648
1638365560000|2021-12-01 13:32:40|127.08|127|127.08|127|127.08|127|127.06|126.94|8962
1638365580000|2021-12-01 13:33:00|127.1||127.08||127.1||127.08||3934
1638365600000|2021-12-01 13:33:20|||||||||21496
1638365640000|2021-12-01 13:34:00|127.06|126.98|127.06|126.96|127.08|127|127.06|126.94|1062
1638365660000|2021-12-01 13:34:20|127.08|126.98|127.08|127.04|127.1|127.04|127.08|126.98|6183
1638365670000|2021-12-01 13:34:30|127.1|127|127.08|126.98|127.1|127|127.08|126.98|8992
1638365690000|2021-12-01 13:34:50|127.1|127|127.08|126.98|127.1|127|127.08|126.98|499
1638365700000|2021-12-01 13:35:00|127.04|126.94|127|126.88|127.06|126.98|127|126.88|7216
1638365710000|2021-12-01 13:35:10|126.96|126.86|126.84|126.74|126.96|126.86|126.78|126.68|21732
1638365730000|2021-12-01 13:35:30|126.86|126.78|127.06|126.96|127.1|126.96|126.86|126.78|11379
1638365740000|2021-12-01 13:35:40|127.08|126.98|127.02|126.92|127.08|126.98|127.02|126.88|3250
1638365750000|2021-12-01 13:35:50|127||127||127||127||0
1638365760000|2021-12-01 13:36:00|126.98|126.9|126.94|126.86|126.98|126.9|126.94|126.86|2580
1638365770000|2021-12-01 13:36:10|126.92|126.82|126.86|126.72|126.92|126.82|126.86|126.72|3683
1638365780000|2021-12-01 13:36:20|126.84|126.74|126.82|126.74|126.84|126.78|126.8|126.7|10144
1638365790000|2021-12-01 13:36:30|126.84|126.76|126.82|126.72|126.84|126.76|126.78|126.68|7495
1638365810000|2021-12-01 13:36:50|126.84|126.74|126.86|126.76|126.88|126.78|126.82|126.72|17136
1638365820000|2021-12-01 13:37:00|126.84|126.74|126.82|126.72|126.84|126.74|126.82|126.7|2682
1638365840000|2021-12-01 13:37:20|126.86|126.74|126.9|126.8|126.9|126.8|126.86|126.74|1721
1638365850000|2021-12-01 13:37:30|126.88|126.76|126.9|126.8|126.9|126.8|126.88|126.76|781
1638365860000|2021-12-01 13:37:40|126.88|126.78|126.88|126.8|126.9|126.8|126.86|126.76|5867
1638365870000|2021-12-01 13:37:50|126.86|126.76|126.86|126.76|126.86|126.76|126.8|126.66|10534
1638365880000|2021-12-01 13:38:00|126.84|126.72|126.82|126.72|126.86|126.76|126.82|126.72|2288
1638365890000|2021-12-01 13:38:10||126.74||126.74||126.74||126.74|1179
1638365900000|2021-12-01 13:38:20|||||||||2500
1638365940000|2021-12-01 13:39:00|126.84|126.76|126.88|126.8|126.88|126.84|126.84|126.76|3640
1638365960000|2021-12-01 13:39:20|126.9|126.82|127|126.9|127.04|126.94|126.9|126.82|21276
1638365970000|2021-12-01 13:39:30|126.98|126.94|127|126.96|127.04|126.96|126.98|126.88|972
1638365980000|2021-12-01 13:39:40|127.04|126.98|127.1|127.04|127.18|127.08|127.04|126.98|6838
1638366000000|2021-12-01 13:40:00|127.12|127|127.06|126.96|127.12|127|127.06|126.96|18887
1638366020000|2021-12-01 13:40:20|127.1|126.98|127.1|127|127.1|127|127.1|126.98|0
1638366030000|2021-12-01 13:40:30|127.12|127.02|127.18|127.08|127.18|127.08|127.12|127.02|0
1638366040000|2021-12-01 13:40:40|||||||||23348
1638366050000|2021-12-01 13:40:50|127.2|127.1|127.24|127.16|127.24|127.16|127.2|127.1|1280
1638366060000|2021-12-01 13:41:00|||||||||5000
1638366070000|2021-12-01 13:41:10|127.28|127.18|127.18|127.06|127.34|127.24|127.18|127.04|10103
1638366080000|2021-12-01 13:41:20|127.2|127.12|127.2|127.1|127.22|127.12|127.2|127.08|1000
1638366110000|2021-12-01 13:41:50|127.18|127.06|127.18|127.08|127.18|127.08|127.16|127.04|8224
1638366120000|2021-12-01 13:42:00||127.1||127.1||127.1||127.1|33522
1638366130000|2021-12-01 13:42:10|127.24|127.12|127.2|127.08|127.26|127.14|127.16|127.04|13934
1638366140000|2021-12-01 13:42:20||127.1||127.1||127.1||127.1|50
1638366150000|2021-12-01 13:42:30|127.18|127.08|127.08|126.96|127.18|127.08|127.08|126.96|5890
1638366160000|2021-12-01 13:42:40|127.06||127.04||127.06||127.04||15000
1638366180000|2021-12-01 13:43:00|127.02|126.92|127.06|126.94|127.08|126.96|127|126.86|1982
1638366190000|2021-12-01 13:43:10|127.02|126.96|127.08|126.98|127.08|126.98|127|126.88|15008
1638366200000|2021-12-01 13:43:20|127.04||127.08||127.08||127.04||3
1638366210000|2021-12-01 13:43:30|||||||||16591
1638366250000|2021-12-01 13:44:10|127.06|126.96|126.98|126.86|127.06|126.96|126.98|126.86|3056
1638366290000|2021-12-01 13:44:50|||||||||3000
1638366310000|2021-12-01 13:45:10||126.88||126.92||126.92||126.88|10748
1638366320000|2021-12-01 13:45:20|127.02|126.94|126.98|126.96|127.02|126.98|126.96|126.92|7194
1638366340000|2021-12-01 13:45:40|127.02||127||127.02||127||1449
1638366360000|2021-12-01 13:46:00|126.98|126.92|126.96|126.86|126.98|126.92|126.94|126.84|13037
1638366370000|2021-12-01 13:46:10|126.98|126.88|126.98|126.9|126.98|126.9|126.98|126.88|1500
1638366390000|2021-12-01 13:46:30|126.96||126.96||126.96||126.96||0
1638366420000|2021-12-01 13:47:00|126.94|126.86|126.92|126.84|126.94|126.86|126.9|126.84|4480
1638366430000|2021-12-01 13:47:10|||||||||283
1638366440000|2021-12-01 13:47:20|126.9|126.86|126.92|126.86|126.92|126.86|126.9|126.86|1799
1638366480000|2021-12-01 13:48:00|126.94|126.88|127.08|127|127.08|127|126.92|126.88|30338
1638366490000|2021-12-01 13:48:10|127.1||127.12||127.14||127.1||1490
1638366510000|2021-12-01 13:48:30|127.1|127.02|127.1|127|127.14|127.04|127.08|126.96|8309
1638366520000|2021-12-01 13:48:40|||||||||3725
1638366540000|2021-12-01 13:49:00||127.02||127.04||127.04||127|0
1638366550000|2021-12-01 13:49:10|127.08|127|127.08|126.98|127.1|127.02|127.04|126.94|5162
1638366560000|2021-12-01 13:49:20|127.1||127.08||127.1||127.08||0
1638366610000|2021-12-01 13:50:10|127.06|126.96|127.06|126.98|127.08|127.04|127.04|126.92|17786
1638366620000|2021-12-01 13:50:20|127.08|127|127.16|127.08|127.2|127.08|127.08|127|3352023
1638366630000|2021-12-01 13:50:30|127.2|127.1|127.28|127.18|127.28|127.18|127.2|127.1|4837
1638366640000|2021-12-01 13:50:40|127.26|127.16|127.26|127.16|127.26|127.16|127.26|127.14|0
1638366650000|2021-12-01 13:50:50|127.24|127.18|127.12|127.02|127.24|127.18|127.12|127|11565
1638366660000|2021-12-01 13:51:00|127.1|127|127.16|127.08|127.18|127.08|127.08|126.94|5253
1638366680000|2021-12-01 13:51:20|||||||||14558
1638366700000|2021-12-01 13:51:40|127.14|127.06|127.14|127.02|127.14|127.06|127.14|127|0
1638366710000|2021-12-01 13:51:50|||||||||40156
1638366720000|2021-12-01 13:52:00|||||||||250
1638366730000|2021-12-01 13:52:10|127.12||127.1||127.12||127.1||0
1638366750000|2021-12-01 13:52:30|127.08|127|127.02|126.92|127.08|127|127.02|126.92|4051
1638366760000|2021-12-01 13:52:40|127|126.9|126.98|126.88|127|126.9|126.98|126.86|46
1638366770000|2021-12-01 13:52:50||126.86||126.88||126.88||126.86|0
1638366780000|2021-12-01 13:53:00|126.96|126.9|126.96|126.88|127.02|126.9|126.94|126.88|9875
1638366790000|2021-12-01 13:53:10|||||||||318
1638366840000|2021-12-01 13:54:00|126.94||126.94||126.94||126.94||1000
1638366860000|2021-12-01 13:54:20|126.96|126.9|127.02|126.94|127.02|126.94|126.96|126.88|42847
1638366870000|2021-12-01 13:54:30|127.06|126.96|127.12|127.02|127.22|127.1|127.06|126.96|25259
1638366890000|2021-12-01 13:54:50|127.08|127|127.08|126.98|127.12|127|127.04|126.96|6175
1638366900000|2021-12-01 13:55:00|127.06|126.96|127.08|127|127.08|127|127.06|126.94|0
1638366920000|2021-12-01 13:55:20|127.06|126.98|127.06|126.96|127.06|126.98|127.06|126.94|520
1638366930000|2021-12-01 13:55:30|127.04|126.94|127.04|126.94|127.04|126.94|127.04|126.94|0
1638366940000|2021-12-01 13:55:40|127.06|126.96|127.04|126.94|127.06|126.96|127.04|126.94|0
1638366950000|2021-12-01 13:55:50|127.02|126.92|127.04|126.96|127.04|126.96|126.98|126.88|17995
1638366960000|2021-12-01 13:56:00||126.94||126.96||126.96||126.94|1516
1638366980000|2021-12-01 13:56:20|127.06|126.98|127.12|127.02|127.16|127.08|127.06|126.98|23398
1638366990000|2021-12-01 13:56:30|127.1|127|127.02|126.96|127.12|127.02|127.02|126.96|3000
1638367000000|2021-12-01 13:56:40|127.04||127.04||127.06||127.04||3939
1638367010000|2021-12-01 13:56:50|127.06|126.98|127.06|126.96|127.08|126.98|127.02|126.96|0
1638367020000|2021-12-01 13:57:00|127.04||127.04||127.08||127.04||10120
1638367050000|2021-12-01 13:57:30|127.02|126.94|126.84|126.74|127.02|126.94|126.84|126.72|7625
1638367060000|2021-12-01 13:57:40||126.72||126.74||126.74||126.72|0
1638367070000|2021-12-01 13:57:50|126.82|126.72|126.72|126.62|126.82|126.72|126.7|126.58|2623
1638367080000|2021-12-01 13:58:00|126.7|126.58|126.72|126.66|126.72|126.66|126.66|126.54|54100
1638367090000|2021-12-01 13:58:10|126.76|126.68|126.78|126.7|126.78|126.7|126.76|126.68|1838
1638367100000|2021-12-01 13:58:20|126.82|126.72|126.7|126.56|126.84|126.74|126.68|126.54|22736
1638367110000|2021-12-01 13:58:30|126.74|126.58|126.7|126.58|126.76|126.66|126.7|126.58|16934
1638367130000|2021-12-01 13:58:50|||||||||11975
1638367160000|2021-12-01 13:59:20|126.72|126.6|126.72|126.62|126.8|126.7|126.72|126.6|10440
1638367190000|2021-12-01 13:59:50|||||||||2385
1638367200000|2021-12-01 14:00:00|126.68|126.6|126.62|126.52|126.68|126.6|126.62|126.52|4816
1638367210000|2021-12-01 14:00:10||126.5||126.52||126.52||126.5|0
1638367220000|2021-12-01 14:00:20||126.5||126.52||126.54||126.5|0
1638367230000|2021-12-01 14:00:30||126.5||126.52||126.52||126.5|0
1638367240000|2021-12-01 14:00:40|||||||||622
1638367260000|2021-12-01 14:01:00|126.6|126.5|126.54|126.44|126.6|126.5|126.48|126.4|11082
1638367280000|2021-12-01 14:01:20|126.52|126.42|126.54|126.42|126.54|126.42|126.46|126.36|5519
1638367290000|2021-12-01 14:01:30|126.52|126.4|126.48|126.4|126.52|126.4|126.48|126.4|0
1638367300000|2021-12-01 14:01:40|126.46||126.46||126.46||126.46||0
1638367310000|2021-12-01 14:01:50|126.44|126.36|126.42|126.34|126.44|126.36|126.4|126.28|15345
1638367320000|2021-12-01 14:02:00||126.32||126.34||126.34||126.32|677
1638367340000|2021-12-01 14:02:20|126.4|126.32|126.36|126.3|126.4|126.34|126.26|126.18|8151
1638367350000|2021-12-01 14:02:30|126.34|126.28|126.36|126.28|126.36|126.28|126.34|126.28|1500
1638367360000|2021-12-01 14:02:40|126.34|126.26|126.3|126.2|126.34|126.26|126.3|126.16|2852
1638367370000|2021-12-01 14:02:50||126.18||126.18||126.18||126.18|3
1638367380000|2021-12-01 14:03:00|126.28|126.16|126.22|126.14|126.28|126.16|126.2|126.12|3000
1638367400000|2021-12-01 14:03:20|126.24|126.16|126.16|126.08|126.24|126.18|126.16|126.04|16615
1638367420000|2021-12-01 14:03:40||126.1||126.1||126.1||126.1|1606
1638367430000|2021-12-01 14:03:50|126.2|126.12|126.24|126.14|126.24|126.18|126.2|126.12|6951
1638367440000|2021-12-01 14:04:00|||||||||2348
1638367450000|2021-12-01 14:04:10|||||||||852
1638367460000|2021-12-01 14:04:20|126.22|126.12|126.18|126.08|126.22|126.12|126.18|126.08|4957
1638367470000|2021-12-01 14:04:30||126.1||126.1||126.1||126.1|0
1638367500000|2021-12-01 14:05:00|126.16|126.08|126.14|126.04|126.16|126.08|126.14|126.04|3011
1638367530000|2021-12-01 14:05:30|126.12|126.02|126.04|125.96|126.12|126.02|126.02|125.96|19663
1638367540000|2021-12-01 14:05:40|126.02|125.94|126.02|125.9|126.02|125.94|126.02|125.9|5408
1638367550000|2021-12-01 14:05:50|126|125.88|125.98|125.88|126|125.88|125.98|125.86|2040
1638367560000|2021-12-01 14:06:00|125.96|125.86|125.84|125.74|125.96|125.88|125.84|125.72|8907
1638367570000|2021-12-01 14:06:10|125.86|125.76|125.86|125.76|125.88|125.76|125.86|125.76|6378
1638367590000|2021-12-01 14:06:30|125.84|125.74|125.84|125.76|125.86|125.76|125.84|125.74|5617
1638367600000|2021-12-01 14:06:40|125.86|125.74|125.82|125.72|125.88|125.74|125.82|125.72|7448
1638367610000|2021-12-01 14:06:50||125.68||125.7||125.7||125.66|6211
1638367620000|2021-12-01 14:07:00|125.8|125.68|125.78|125.68|125.8|125.68|125.78|125.68|500
1638367630000|2021-12-01 14:07:10|125.76||125.76||125.76||125.76||0
1638367650000|2021-12-01 14:07:30|125.78|125.7|125.76|125.68|125.78|125.7|125.76|125.68|5532
1638367700000|2021-12-01 14:08:20|125.78|125.7|125.86|125.8|125.92|125.8|125.76|125.7|42336
1638367720000|2021-12-01 14:08:40|125.88|125.82|126.04|125.96|126.1|126|125.88|125.82|10129
1638367760000|2021-12-01 14:09:20|126.02|125.92|126|125.9|126.02|125.92|125.96|125.84|7023
1638367770000|2021-12-01 14:09:30|125.98|125.92|126.08|125.96|126.08|125.96|125.98|125.92|7109
1638367790000|2021-12-01 14:09:50|||||||||386
1638367800000|2021-12-01 14:10:00|126.06||126.04||126.08||126.04||0
1638367830000|2021-12-01 14:10:30|126.02|125.94|125.98|125.88|126.04|125.94|125.92|125.82|5968
1638367840000|2021-12-01 14:10:40|126|125.9|126|125.9|126|125.9|125.9|125.8|7956
1638367850000|2021-12-01 14:10:50|125.94|125.86|125.98|125.88|126|125.88|125.94|125.86|13325
1638367860000|2021-12-01 14:11:00|125.94|125.92|126|125.9|126.06|125.92|125.94|125.86|9144
1638367870000|2021-12-01 14:11:10||125.92||125.9||125.92||125.9|0
1638367880000|2021-12-01 14:11:20|126.02|125.92|126.06|126|126.06|126|126|125.9|21680
1638367890000|2021-12-01 14:11:30|126.04|125.94|125.88|125.82|126.04|125.94|125.88|125.8|13936
1638367900000|2021-12-01 14:11:40|125.9|125.84|125.9|125.82|125.9|125.84|125.88|125.82|4484
1638367910000|2021-12-01 14:11:50|125.96|125.84|125.9|125.82|125.96|125.84|125.9|125.82|74002
1638367940000|2021-12-01 14:12:20|125.92|125.84|125.8|125.74|125.94|125.84|125.8|125.7|27992
1638367950000|2021-12-01 14:12:30|125.86|125.76|125.96|125.86|125.96|125.86|125.8|125.7|10446
1638367960000|2021-12-01 14:12:40|125.98|125.88|125.98|125.88|126.04|125.94|125.96|125.88|3767
1638367970000|2021-12-01 14:12:50|125.96|125.86|125.92|125.82|125.96|125.86|125.92|125.8|6477
1638367980000|2021-12-01 14:13:00|125.9||125.88||125.9||125.88||0
1638367990000|2021-12-01 14:13:10|125.86|125.8|125.9|125.8|125.9|125.8|125.82|125.74|21303
1638368000000|2021-12-01 14:13:20|125.92|125.82|125.94|125.84|125.96|125.86|125.92|125.82|3943
1638368010000|2021-12-01 14:13:30||125.82||125.82||125.82||125.82|200
1638368030000|2021-12-01 14:13:50||125.84||125.84||125.84||125.84|0
1638368040000|2021-12-01 14:14:00||125.86||125.86||125.86||125.86|1996
1638368050000|2021-12-01 14:14:10|125.92|125.84|125.92|125.84|125.92|125.84|125.92|125.84|0
1638368070000|2021-12-01 14:14:30|125.9|125.82|125.88|125.8|125.9|125.82|125.88|125.8|3176
1638368080000|2021-12-01 14:14:40|125.86|125.78|125.9|125.82|125.9|125.84|125.8|125.76|6347
1638368090000|2021-12-01 14:14:50|125.88||125.88||125.88||125.88||5953
1638368100000|2021-12-01 14:15:00|125.86|125.8|125.86|125.76|125.86|125.8|125.86|125.76|7371
1638368110000|2021-12-01 14:15:10|125.84|125.74|125.82|125.72|125.84|125.74|125.82|125.7|5574
1638368130000|2021-12-01 14:15:30|125.78||125.78||125.78||125.78||0
1638368140000|2021-12-01 14:15:40|||||||||781
1638368150000|2021-12-01 14:15:50|125.8|125.74|125.76|125.68|125.84|125.76|125.72|125.68|36104
1638368160000|2021-12-01 14:16:00|||||||||7806
1638368170000|2021-12-01 14:16:10|125.74||125.74||125.74||125.74||57
1638368200000|2021-12-01 14:16:40|125.78|125.7|125.74|125.68|125.8|125.72|125.74|125.68|12775
1638368210000|2021-12-01 14:16:50|125.72|125.66|125.72|125.62|125.76|125.72|125.7|125.62|34580
1638368220000|2021-12-01 14:17:00|125.7|125.64|125.72|125.64|125.72|125.64|125.7|125.64|2031
1638368230000|2021-12-01 14:17:10|125.74|125.66|125.74|125.64|125.74|125.66|125.74|125.62|3538
1638368240000|2021-12-01 14:17:20|125.72|125.62|125.64|125.54|125.72|125.64|125.64|125.54|12765
1638368250000|2021-12-01 14:17:30||125.56||125.56||125.56||125.56|0
1638368260000|2021-12-01 14:17:40|||||||||739
1638368270000|2021-12-01 14:17:50|125.62||125.62||125.62||125.62||0
1638368280000|2021-12-01 14:18:00|125.6|125.58|125.62|125.56|125.62|125.58|125.4|125.32|85937
1638368290000|2021-12-01 14:18:10|125.66|125.66|125.68|125.62|125.78|125.72|125.66|125.56|32658
1638368320000|2021-12-01 14:18:40|125.72|125.64|125.78|125.68|125.8|125.68|125.72|125.64|1579
1638368330000|2021-12-01 14:18:50|125.76||125.74||125.76||125.74||0
1638368340000|2021-12-01 14:19:00|125.72|125.66|125.7|125.64|125.72|125.66|125.7|125.62|2303
1638368370000|2021-12-01 14:19:30|125.74|125.66|125.82|125.74|125.86|125.74|125.7|125.66|45588
1638368380000|2021-12-01 14:19:40|125.86|125.72|125.86|125.76|125.86|125.78|125.82|125.72|30875
1638368390000|2021-12-01 14:19:50|125.82|125.72|125.78|125.7|125.86|125.72|125.78|125.7|7731
1638368400000|2021-12-01 14:20:00|125.76|125.66|125.76|125.66|125.78|125.66|125.74|125.64|0
1638368410000|2021-12-01 14:20:10|||||||||3000
1638368420000|2021-12-01 14:20:20|125.74||125.74||125.74||125.74||6733
1638368430000|2021-12-01 14:20:30|125.78|125.64|125.76|125.66|125.78|125.66|125.76|125.64|4451
1638368440000|2021-12-01 14:20:40|125.74|125.64|125.72|125.64|125.74|125.64|125.72|125.64|604
1638368460000|2021-12-01 14:21:00|125.7|125.6|125.68|125.56|125.7|125.6|125.68|125.54|2896
1638368470000|2021-12-01 14:21:10|125.7|125.6|125.7|125.62|125.72|125.66|125.7|125.6|500
1638368480000|2021-12-01 14:21:20|125.72|125.66|125.62|125.6|125.76|125.68|125.62|125.5|16967
1638368490000|2021-12-01 14:21:30||125.58||125.56||125.58||125.52|5914
1638368520000|2021-12-01 14:22:00||125.52||125.54||125.54||125.52|0
1638368530000|2021-12-01 14:22:10|125.66|125.6|125.68|125.6|125.72|125.64|125.64|125.58|5378
1638368540000|2021-12-01 14:22:20|125.72|125.66|125.62|125.52|125.76|125.7|125.54|125.5|45402
1638368550000|2021-12-01 14:22:30|125.6|125.5|125.58|125.5|125.62|125.52|125.52|125.38|7016
1638368560000|2021-12-01 14:22:40||125.48||125.48||125.5||125.48|0
1638368570000|2021-12-01 14:22:50|125.6|125.5|125.58|125.48|125.62|125.54|125.58|125.48|805
1638368580000|2021-12-01 14:23:00|125.56|125.46|125.56|125.46|125.56|125.46|125.56|125.44|0
1638368590000|2021-12-01 14:23:10|125.58|125.48|125.56|125.48|125.6|125.48|125.56|125.48|409
1638368600000|2021-12-01 14:23:20|125.54||125.52||125.54||125.52||0
1638368630000|2021-12-01 14:23:50||125.46||125.46||125.46||125.46|1642
1638368640000|2021-12-01 14:24:00|125.5|125.48|125.76|125.66|125.8|125.66|125.5|125.48|5137
1638368660000|2021-12-01 14:24:20|125.74|125.62|125.76|125.66|125.76|125.66|125.74|125.62|300
1638368690000|2021-12-01 14:24:50|||||||||9410
1638368710000|2021-12-01 14:25:10|125.74||125.74||125.74||125.74||15899
1638368720000|2021-12-01 14:25:20|125.76|125.68|125.64|125.56|125.76|125.68|125.64|125.54|25380
1638368740000|2021-12-01 14:25:40|125.66|125.58|125.78|125.64|125.78|125.64|125.66|125.58|4820
1638368750000|2021-12-01 14:25:50|125.76|125.66|125.76|125.66|125.76|125.66|125.76|125.64|0
1638368760000|2021-12-01 14:26:00|125.74||125.74||125.74||125.74||0
1638368780000|2021-12-01 14:26:20|125.78|125.68|125.7|125.62|125.8|125.78|125.7|125.6|19330
1638368790000|2021-12-01 14:26:30||125.6||125.6||125.6||125.6|700
1638368800000|2021-12-01 14:26:40||125.62||125.62||125.62||125.62|0
1638368810000|2021-12-01 14:26:50|125.68|125.64|125.7|125.62|125.7|125.66|125.68|125.62|3705
1638368820000|2021-12-01 14:27:00|125.68|125.6|125.68|125.58|125.68|125.62|125.66|125.56|448
1638368830000|2021-12-01 14:27:10||125.56||125.56||125.56||125.56|0
1638368840000|2021-12-01 14:27:20||125.58||125.58||125.58||125.58|0
1638368860000|2021-12-01 14:27:40|125.66|125.56|125.66|125.58|125.66|125.58|125.66|125.56|0
1638368870000|2021-12-01 14:27:50|125.68|125.6|125.76|125.66|125.76|125.66|125.68|125.6|2792
1638368890000|2021-12-01 14:28:10|125.78|125.68|125.86|125.78|125.86|125.78|125.78|125.68|5896
1638368930000|2021-12-01 14:28:50|||||||||66
1638368940000|2021-12-01 14:29:00|||||||||397
1638368950000|2021-12-01 14:29:10|125.84|125.76|125.8|125.7|125.84|125.76|125.78|125.66|6407
1638368960000|2021-12-01 14:29:20|125.84|125.74|125.94|125.84|125.94|125.88|125.84|125.74|16426
1638368970000|2021-12-01 14:29:30|125.92||125.92||125.92||125.92||0
1638368990000|2021-12-01 14:29:50|125.9|125.82|125.9|125.8|125.92|125.82|125.86|125.76|3954
1638369000000|2021-12-01 14:30:00|125.88|125.78|125.98|125.88|125.98|125.94|125.82|125.72|27030
1638369010000|2021-12-01 14:30:10|125.96|125.84|125.92|125.8|125.96|125.84|125.86|125.76|131
1638369020000|2021-12-01 14:30:20|125.9|125.78|125.92|125.8|125.92|125.82|125.86|125.78|1157
1638369050000|2021-12-01 14:30:50|125.9|125.78|125.8|125.7|125.9|125.78|125.78|125.7|4214
1638369060000|2021-12-01 14:31:00|125.78|125.68|125.72|125.62|125.78|125.68|125.72|125.62|555
1638369070000|2021-12-01 14:31:10|125.74|125.64|125.64|125.58|125.76|125.66|125.64|125.58|8967
1638369080000|2021-12-01 14:31:20|125.62|125.56|125.6|125.5|125.62|125.56|125.6|125.48|4984
1638369090000|2021-12-01 14:31:30||125.48||125.48||125.48||125.48|0
1638369100000|2021-12-01 14:31:40|125.56|125.5|125.6|125.5|125.6|125.54|125.5|125.4|14674
1638369110000|2021-12-01 14:31:50|125.58|125.46|125.64|125.52|125.68|125.54|125.44|125.32|18376
1638369120000|2021-12-01 14:32:00|125.62|125.54|125.64|125.54|125.64|125.54|125.62|125.54|0
1638369130000|2021-12-01 14:32:10|125.66|125.56|125.7|125.6|125.7|125.6|125.66|125.56|3447
1638369140000|2021-12-01 14:32:20|125.68||125.7||125.7||125.68||700
1638369150000|2021-12-01 14:32:30|125.66|125.56|125.64|125.54|125.66|125.56|125.64|125.54|465
1638369160000|2021-12-01 14:32:40|125.62|125.52|125.56|125.5|125.64|125.52|125.5|125.36|23639
1638369170000|2021-12-01 14:32:50|125.54|125.46|125.52|125.5|125.54|125.5|125.42|125.28|335595
1638369180000|2021-12-01 14:33:00|125.54|125.44|125.56|125.46|125.56|125.5|125.54|125.42|10330
1638369190000|2021-12-01 14:33:10|||||||||1
1638369200000|2021-12-01 14:33:20|125.58|125.48|125.54|125.5|125.58|125.5|125.46|125.4|12806
1638369210000|2021-12-01 14:33:30|125.52|125.46|125.54|125.46|125.6|125.5|125.52|125.44|7741
1638369220000|2021-12-01 14:33:40|||||||||785
1638369230000|2021-12-01 14:33:50|125.52|125.44|125.7|125.6|125.7|125.6|125.52|125.42|3580
1638369240000|2021-12-01 14:34:00|125.68|125.58|125.68|125.58|125.68|125.62|125.66|125.58|0
1638369250000|2021-12-01 14:34:10|125.66|125.56|125.64|125.56|125.66|125.56|125.62|125.5|3505
1638369260000|2021-12-01 14:34:20|125.66|125.58|125.66|125.56|125.66|125.58|125.66|125.56|1629
1638369280000|2021-12-01 14:34:40|125.64|125.52|125.62|125.5|125.64|125.56|125.62|125.5|5802
1638369290000|2021-12-01 14:34:50|125.6||125.6||125.6||125.6||1038
1638369300000|2021-12-01 14:35:00|125.58|125.48|125.58|125.52|125.62|125.54|125.58|125.48|4105
1638369310000|2021-12-01 14:35:10|125.6|125.6|125.6|125.52|125.62|125.6|125.58|125.52|6015
1638369320000|2021-12-01 14:35:20|125.58|125.5|125.56|125.48|125.58|125.5|125.56|125.44|9168
1638369330000|2021-12-01 14:35:30|125.54|125.46|125.54|125.44|125.54|125.46|125.54|125.44|3702
1638369340000|2021-12-01 14:35:40|125.52||125.52||125.52||125.52||5
1638369350000|2021-12-01 14:35:50||125.42||125.42||125.42||125.42|4779
1638369360000|2021-12-01 14:36:00|125.5|125.44|125.64|125.52|125.68|125.58|125.5|125.44|12201
1638369370000|2021-12-01 14:36:10|125.62|125.5|125.6|125.5|125.62|125.52|125.58|125.5|0
1638369380000|2021-12-01 14:36:20||125.52||125.52||125.52||125.52|0
1638369390000|2021-12-01 14:36:30|125.58|125.5|125.56|125.46|125.58|125.5|125.44|125.4|10620
1638369400000|2021-12-01 14:36:40|125.52|125.44|125.5|125.42|125.52|125.5|125.5|125.42|2513
1638369410000|2021-12-01 14:36:50||125.44||125.42||125.44||125.42|0
1638369420000|2021-12-01 14:37:00|125.48|125.4|125.46|125.38|125.48|125.4|125.46|125.36|2063
1638369430000|2021-12-01 14:37:10|125.44|125.36|125.42|125.34|125.44|125.36|125.42|125.34|2236
1638369440000|2021-12-01 14:37:20|125.4|125.32|125.26|125.12|125.4|125.32|125.26|125.1|98598
1638369450000|2021-12-01 14:37:30|125.24|125.1|125.18|125.12|125.24|125.12|125.18|125.08|6455
1638369460000|2021-12-01 14:37:40|125.16|125.08|125.14|125.12|125.16|125.12|125.14|125.08|768
1638369470000|2021-12-01 14:37:50|125.12|125.08|125.12|125.08|125.18|125.08|125.1|125|4745
1638369480000|2021-12-01 14:38:00|125.14|125.1|125.14|125.1|125.16|125.12|125.14|125.08|3225
1638369490000|2021-12-01 14:38:10|125.12|125.08|125.12|125.08|125.12|125.08|125.12|125.08|1155
1638369500000|2021-12-01 14:38:20|125.14|125.1|125.14|125.08|125.14|125.1|125.14|125.08|1704
1638369510000|2021-12-01 14:38:30|125.12|125.02|125.18|125.14|125.24|125.14|125.1|125|33440
1638369530000|2021-12-01 14:38:50|125.16|125.12|125.16|125.06|125.16|125.12|125.16|125.06|15954
1638369540000|2021-12-01 14:39:00|125.18|125.08|125.18|125.08|125.18|125.08|125.18|125.08|0
1638369550000|2021-12-01 14:39:10|125.16||125.16||125.16||125.16||0
1638369560000|2021-12-01 14:39:20|125.14|125.06|125.14|125.08|125.16|125.08|125.14|125.06|1
1638369570000|2021-12-01 14:39:30|125.16||125.14||125.16||125.14||0
1638369580000|2021-12-01 14:39:40|125.12|125.06|125.08|125|125.12|125.06|125.08|125|3218
1638369590000|2021-12-01 14:39:50||125.02||125.02||125.02||125.02|0
1638369600000|2021-12-01 14:40:00|125.1|125|125.18|125.1|125.18|125.1|125.1|125|15675
1638369610000|2021-12-01 14:40:10|125.22|125.16|125.24|125.16|125.24|125.18|125.18|125.14|5982
1638369620000|2021-12-01 14:40:20|125.2|125.12|125.2|125.12|125.2|125.12|125.2|125.12|32568
1638369640000|2021-12-01 14:40:40||125.16||125.18||125.18||125.16|123
1638369650000|2021-12-01 14:40:50|125.18|125.16|125.18|125.1|125.18|125.16|125.18|125.06|13315
1638369660000|2021-12-01 14:41:00|125.16|125.08|125.24|125.14|125.26|125.16|125.16|125.08|14192
1638369670000|2021-12-01 14:41:10|125.2|125.16|125.18|125.08|125.2|125.16|125.16|125.02|9934
1638369680000|2021-12-01 14:41:20|125.16|125.06|125.1|125|125.16|125.06|125.1|125|2756
1638369690000|2021-12-01 14:41:30||125.02||125.04||125.04||125.02|7
1638369700000|2021-12-01 14:41:40|125.12|125.06|125.08|125|125.14|125.06|125.08|125|4835
1638369710000|2021-12-01 14:41:50||125.02||125.02||125.02||125.02|0
1638369720000|2021-12-01 14:42:00|125.06|125|125|124.94|125.06|125|125|124.9|6927
1638369730000|2021-12-01 14:42:10|||||||||72
1638369740000|2021-12-01 14:42:20|125.02|125|125|124.94|125.02|125|125|124.94|14987
1638369760000|2021-12-01 14:42:40|125.02|124.96|124.98|124.94|125.04|124.98|124.98|124.94|8832
1638369780000|2021-12-01 14:43:00||124.9||124.88||124.94||124.88|7580
1638369790000|2021-12-01 14:43:10|124.96||124.96||124.96||124.96||0
1638369800000|2021-12-01 14:43:20|124.94|124.84|124.84|124.78|124.94|124.84|124.84|124.7|10088
1638369810000|2021-12-01 14:43:30|124.82|124.74|124.74|124.64|124.82|124.74|124.74|124.6|7781
1638369820000|2021-12-01 14:43:40|124.72|124.62|124.72|124.62|124.72|124.62|124.72|124.62|2100
1638369830000|2021-12-01 14:43:50|124.7||124.66||124.7||124.66||11956
1638369840000|2021-12-01 14:44:00|124.64|124.58|124.6|124.5|124.64|124.58|124.6|124.48|8205
1638369850000|2021-12-01 14:44:10|124.58|124.48|124.46|124.38|124.58|124.48|124.46|124.38|921
1638369860000|2021-12-01 14:44:20|124.48|124.48|124.6|124.5|124.62|124.52|124.48|124.36|21349
1638369870000|2021-12-01 14:44:30|124.62|124.52|124.68|124.56|124.72|124.62|124.6|124.52|23830
1638369880000|2021-12-01 14:44:40|||||||||300
1638369900000|2021-12-01 14:45:00|124.66||124.64||124.68||124.64||10766
1638369920000|2021-12-01 14:45:20|124.68|124.54|124.64|124.56|124.7|124.56|124.64|124.54|2865
1638369930000|2021-12-01 14:45:30|124.58|124.54|124.8|124.7|124.82|124.7|124.56|124.48|25291
1638369960000|2021-12-01 14:46:00|124.78|124.68|124.72|124.66|124.78|124.68|124.72|124.62|4090
1638369970000|2021-12-01 14:46:10|124.7|124.64|124.58|124.5|124.7|124.64|124.58|124.44|13007
1638369980000|2021-12-01 14:46:20|124.56|124.48|124.48|124.38|124.58|124.48|124.48|124.36|2930
1638369990000|2021-12-01 14:46:30|124.5|124.4|124.48|124.4|124.54|124.4|124.48|124.4|0
1638370010000|2021-12-01 14:46:50|124.52|124.42|124.52|124.42|124.58|124.46|124.52|124.42|6096
1638370020000|2021-12-01 14:47:00|124.5|124.38|124.5|124.38|124.5|124.38|124.5|124.38|1323
1638370040000|2021-12-01 14:47:20|124.48||124.46||124.48||124.46||2394
1638370050000|2021-12-01 14:47:30|124.44||124.44||124.44||124.44||0
1638370060000|2021-12-01 14:47:40|124.46|124.4|124.58|124.5|124.6|124.54|124.46|124.4|17606
1638370070000|2021-12-01 14:47:50|124.56|124.52|124.8|124.64|124.82|124.66|124.56|124.52|4482
1638370080000|2021-12-01 14:48:00|124.82|124.66|124.78|124.68|124.86|124.72|124.78|124.66|3
1638370090000|2021-12-01 14:48:10|124.76|124.66|124.66|124.58|124.76|124.66|124.6|124.52|45091
1638370100000|2021-12-01 14:48:20|124.64||124.64||124.64||124.64||1774
1638370110000|2021-12-01 14:48:30|||||||||1500
1638370120000|2021-12-01 14:48:40|||||||||200
1638370140000|2021-12-01 14:49:00|124.62|124.56|124.56|124.48|124.62|124.56|124.56|124.44|24439
1638370150000|2021-12-01 14:49:10|124.54|124.46|124.52|124.44|124.54|124.46|124.52|124.38|581
1638370160000|2021-12-01 14:49:20|124.5|124.42|124.48|124.42|124.5|124.42|124.48|124.42|2580
1638370170000|2021-12-01 14:49:30|124.5|124.4|124.46|124.38|124.5|124.44|124.46|124.38|34454
1638370180000|2021-12-01 14:49:40|124.44|124.36|124.38|124.28|124.44|124.36|124.38|124.28|8456
1638370190000|2021-12-01 14:49:50|124.44|124.3|124.6|124.48|124.6|124.48|124.44|124.3|2168
1638370200000|2021-12-01 14:50:00|124.58|124.46|124.64|124.5|124.66|124.54|124.58|124.44|15
1638370210000|2021-12-01 14:50:10|124.62|124.52|124.62|124.54|124.64|124.54|124.58|124.5|0
1638370220000|2021-12-01 14:50:20|124.6|124.52|124.64|124.52|124.7|124.54|124.54|124.52|7362
1638370230000|2021-12-01 14:50:30|124.52|124.5|124.64|124.54|124.68|124.54|124.52|124.5|12951
1638370240000|2021-12-01 14:50:40|124.62|124.52|124.62|124.52|124.62|124.52|124.62|124.52|1000
1638370250000|2021-12-01 14:50:50|124.6|124.5|124.58|124.48|124.6|124.5|124.58|124.44|2468
1638370260000|2021-12-01 14:51:00|124.56|124.46|124.56|124.48|124.56|124.48|124.56|124.46|0
1638370270000|2021-12-01 14:51:10|124.54|124.46|124.54|124.44|124.54|124.46|124.54|124.44|5
1638370280000|2021-12-01 14:51:20|124.52|124.42|124.46|124.4|124.52|124.42|124.46|124.4|19815
1638370290000|2021-12-01 14:51:30|124.44|124.36|124.44|124.34|124.44|124.36|124.44|124.32|9545
1638370300000|2021-12-01 14:51:40|124.46|124.36|124.56|124.48|124.62|124.48|124.46|124.36|16102
1638370310000|2021-12-01 14:51:50|124.58||124.58||124.58||124.58||2689
1638370320000|2021-12-01 14:52:00|124.62|124.5|124.66|124.56|124.7|124.56|124.62|124.5|0
1638370330000|2021-12-01 14:52:10|124.64|124.5|124.64|124.5|124.66|124.52|124.6|124.48|4014
1638370340000|2021-12-01 14:52:20|124.66|124.52|124.72|124.58|124.74|124.64|124.6|124.52|26770
1638370350000|2021-12-01 14:52:30||124.6||124.64||124.64||124.6|0
1638370360000|2021-12-01 14:52:40|124.7|124.62|124.72|124.62|124.72|124.62|124.62|124.58|9453
1638370370000|2021-12-01 14:52:50|124.76|124.64|124.86|124.76|124.94|124.82|124.76|124.62|2213
1638370380000|2021-12-01 14:53:00|124.84|124.7|124.84|124.72|124.86|124.76|124.84|124.7|23
1638370390000|2021-12-01 14:53:10||124.74||124.72||124.74||124.72|0
1638370400000|2021-12-01 14:53:20||124.74||124.76||124.76||124.74|33
1638370410000|2021-12-01 14:53:30|124.82|124.74|124.76|124.66|124.84|124.74|124.76|124.64|30273
1638370420000|2021-12-01 14:53:40|124.78|124.68|124.78|124.66|124.78|124.68|124.76|124.64|4106
1638370430000|2021-12-01 14:53:50|124.76|124.64|124.62|124.52|124.76|124.64|124.62|124.5|20749
1638370440000|2021-12-01 14:54:00|124.6|124.5|124.62|124.54|124.64|124.56|124.58|124.48|5000
1638370450000|2021-12-01 14:54:10|124.6|124.52|124.54|124.5|124.62|124.54|124.54|124.48|5054
1638370460000|2021-12-01 14:54:20|124.6|124.52|124.64|124.54|124.7|124.6|124.6|124.52|8510
1638370470000|2021-12-01 14:54:30||124.56||124.54||124.56||124.54|0
1638370490000|2021-12-01 14:54:50||124.56||124.56||124.56||124.56|0
1638370500000|2021-12-01 14:55:00|124.62||124.64||124.64||124.62||1356
1638370510000|2021-12-01 14:55:10|124.62||124.62||124.62||124.62||0
1638370520000|2021-12-01 14:55:20|124.64|124.58|124.64|124.58|124.64|124.6|124.64|124.56|1000
1638370530000|2021-12-01 14:55:30|124.7|124.6|124.76|124.64|124.78|124.68|124.7|124.6|7760
1638370540000|2021-12-01 14:55:40|124.7||124.7||124.7||124.7||3979
1638370560000|2021-12-01 14:56:00|124.74|124.66|124.76|124.64|124.78|124.66|124.74|124.64|1676
1638370570000|2021-12-01 14:56:10|124.7|124.66|124.76|124.68|124.78|124.72|124.7|124.66|4955
1638370580000|2021-12-01 14:56:20|||||||||926
1638370590000|2021-12-01 14:56:30||124.66||124.66||124.66||124.64|4445
1638370600000|2021-12-01 14:56:40|124.74|124.64|124.7|124.6|124.74|124.64|124.7|124.58|1895
1638370620000|2021-12-01 14:57:00|124.68|124.58|124.68|124.56|124.7|124.6|124.58|124.48|20032
1638370630000|2021-12-01 14:57:10|124.7|124.58|124.78|124.68|124.78|124.72|124.68|124.58|5040
1638370640000|2021-12-01 14:57:20|124.76||124.78||124.78||124.76||0
1638370650000|2021-12-01 14:57:30|124.76||124.78||124.78||124.76||0
1638370660000|2021-12-01 14:57:40||124.7||124.72||124.72||124.7|0
1638370670000|2021-12-01 14:57:50|124.76|124.7|124.76|124.66|124.76|124.7|124.74|124.66|5358
1638370680000|2021-12-01 14:58:00|124.74||124.76||124.76||124.74||0
1638370690000|2021-12-01 14:58:10|124.74||124.74||124.74||124.74||0
1638370720000|2021-12-01 14:58:40|124.78|124.68|124.76|124.68|124.78|124.7|124.76|124.66|12359
1638370730000|2021-12-01 14:58:50|124.74|124.66|124.74|124.66|124.76|124.74|124.74|124.66|2000
1638370740000|2021-12-01 14:59:00|124.72|124.62|124.62|124.56|124.72|124.62|124.62|124.52|4369
1638370750000|2021-12-01 14:59:10||124.54||124.52||124.54||124.52|25716
1638370760000|2021-12-01 14:59:20||124.54||124.54||124.54||124.54|0
1638370770000|2021-12-01 14:59:30|124.6|124.52|124.56|124.54|124.6|124.56|124.56|124.52|11074
1638370780000|2021-12-01 14:59:40|124.58|124.56|124.6|124.52|124.62|124.58|124.58|124.52|5665
1638370790000|2021-12-01 14:59:50|124.58|124.48|124.58|124.5|124.58|124.5|124.5|124.48|4286
1638370800000|2021-12-01 15:00:00|124.56|124.48|124.54|124.42|124.58|124.48|124.46|124.4|7039
1638370810000|2021-12-01 15:00:10|124.56|124.4|124.56|124.42|124.58|124.48|124.56|124.4|12462
1638370820000|2021-12-01 15:00:20|124.54||124.5||124.54||124.5||2519
1638370830000|2021-12-01 15:00:30|124.54|124.44|124.66|124.58|124.66|124.58|124.54|124.44|5628
1638370840000|2021-12-01 15:00:40|124.64|124.56|124.62|124.5|124.64|124.58|124.62|124.5|10827
1638370850000|2021-12-01 15:00:50|124.6|124.48|124.56|124.5|124.6|124.5|124.56|124.44|0
1638370860000|2021-12-01 15:01:00|124.54|124.46|124.52|124.44|124.56|124.46|124.52|124.42|593
1638370870000|2021-12-01 15:01:10|124.44|124.42|124.48|124.4|124.52|124.44|124.42|124.4|8920
1638370880000|2021-12-01 15:01:20|124.5|124.42|124.46|124.42|124.52|124.44|124.46|124.4|6600
1638370890000|2021-12-01 15:01:30|124.5|124.44|124.52|124.46|124.56|124.46|124.5|124.44|5090
1638370900000|2021-12-01 15:01:40|124.54|124.48|124.56|124.48|124.58|124.5|124.52|124.46|3550
1638370910000|2021-12-01 15:01:50|124.52|124.46|124.62|124.54|124.62|124.54|124.52|124.46|2472
1638370920000|2021-12-01 15:02:00|124.6|124.56|124.6|124.54|124.6|124.56|124.6|124.54|1079
1638370930000|2021-12-01 15:02:10|124.58|124.56|124.68|124.58|124.7|124.62|124.58|124.54|11111
1638370940000|2021-12-01 15:02:20|124.66|124.56|124.68|124.6|124.7|124.62|124.66|124.56|2742
1638370950000|2021-12-01 15:02:30|124.66|124.58|124.66|124.58|124.66|124.62|124.66|124.58|4958
1638370960000|2021-12-01 15:02:40|124.7|124.6|124.78|124.7|124.78|124.7|124.66|124.6|12464
1638370970000|2021-12-01 15:02:50|124.76|124.68|124.74|124.62|124.76|124.7|124.74|124.62|6150
1638370980000|2021-12-01 15:03:00|124.7|124.6|124.66|124.56|124.7|124.6|124.66|124.56|10940
1638370990000|2021-12-01 15:03:10|124.62|124.54|124.54|124.46|124.62|124.58|124.54|124.46|5357
1638371000000|2021-12-01 15:03:20|124.56|124.48|124.54|124.46|124.6|124.5|124.54|124.46|20639
1638371010000|2021-12-01 15:03:30|124.52|124.44|124.54|124.42|124.54|124.44|124.48|124.36|15409
1638371020000|2021-12-01 15:03:40||124.44||124.44||124.46||124.44|1295
1638371030000|2021-12-01 15:03:50||124.46||124.46||124.46||124.46|9500
1638371040000|2021-12-01 15:04:00|124.52|124.44|124.74|124.64|124.76|124.68|124.52|124.42|11121
1638371060000|2021-12-01 15:04:20|124.76|124.7|124.68|124.58|124.78|124.7|124.68|124.58|14831
1638371070000|2021-12-01 15:04:30|124.7|124.6|124.68|124.58|124.7|124.6|124.68|124.58|3709
1638371080000|2021-12-01 15:04:40|124.66|124.56|124.64|124.54|124.66|124.56|124.64|124.52|5279
1638371100000|2021-12-01 15:05:00||124.56||124.56||124.56||124.56|19
1638371110000|2021-12-01 15:05:10|124.62|124.54|124.54|124.4|124.62|124.54|124.54|124.4|14740
1638371120000|2021-12-01 15:05:20||124.42||124.44||124.44||124.4|3990
1638371130000|2021-12-01 15:05:30||124.46||124.46||124.46||124.44|0
1638371140000|2021-12-01 15:05:40|124.58|124.48|124.52|124.46|124.58|124.52|124.52|124.46|19220
1638371150000|2021-12-01 15:05:50|124.54|124.52|124.56|124.5|124.56|124.52|124.52|124.48|4884
1638371160000|2021-12-01 15:06:00|124.6|124.56|124.62|124.52|124.7|124.58|124.56|124.5|5897
1638371170000|2021-12-01 15:06:10|124.6||124.62||124.62||124.6||0
1638371180000|2021-12-01 15:06:20|124.6||124.6||124.6||124.6||0
1638371200000|2021-12-01 15:06:40|124.62|124.54|124.78|124.72|124.78|124.72|124.62|124.54|8970
1638371210000|2021-12-01 15:06:50|124.76|124.68|124.74|124.62|124.76|124.68|124.72|124.6|4589
1638371220000|2021-12-01 15:07:00||124.64||124.66||124.66||124.62|48
1638371230000|2021-12-01 15:07:10||124.68||124.66||124.68||124.64|1500
1638371240000|2021-12-01 15:07:20|124.72|124.64|124.72|124.64|124.72|124.66|124.62|124.6|23247
1638371250000|2021-12-01 15:07:30|124.7|124.66|124.68|124.6|124.7|124.66|124.68|124.6|0
1638371260000|2021-12-01 15:07:40|124.66|124.58|124.64|124.54|124.66|124.58|124.62|124.54|5177
1638371270000|2021-12-01 15:07:50|124.66|124.56|124.84|124.76|124.88|124.76|124.66|124.56|15988
1638371290000|2021-12-01 15:08:10|124.86||124.86||124.86||124.84||0
1638371300000|2021-12-01 15:08:20|||||||||6624
1638371330000|2021-12-01 15:08:50|124.88|124.78|124.94|124.86|124.96|124.88|124.88|124.78|9646
1638371340000|2021-12-01 15:09:00|124.96|124.9|125.08|124.98|125.08|124.98|124.92|124.88|44091
1638371350000|2021-12-01 15:09:10|125.1|125|125.14|125.02|125.18|125.08|125.08|124.98|14882
1638371360000|2021-12-01 15:09:20|125.16|125.04|125.16|125.06|125.18|125.06|125.16|125.04|1584
1638371370000|2021-12-01 15:09:30|125.18|125.08|125.2|125.12|125.2|125.12|125.16|125.06|7307
1638371390000|2021-12-01 15:09:50|125.18|125.1|125.14|125.08|125.2|125.1|125.08|125.06|14299
1638371400000|2021-12-01 15:10:00|125.12|125.04|125.1|125.06|125.12|125.06|125.1|125.04|21599
1638371410000|2021-12-01 15:10:10|125.08|125.04|125.04|125|125.08|125.04|125.02|124.94|15343
1638371420000|2021-12-01 15:10:20|125.06|125.02|125.02|124.94|125.14|125.02|125.02|124.94|10005
1638371430000|2021-12-01 15:10:30|125|124.9|125.08|124.98|125.08|124.98|124.96|124.88|6969
1638371440000|2021-12-01 15:10:40|125.06|125|125.06|124.96|125.06|125|125.06|124.96|830
1638371450000|2021-12-01 15:10:50|125.04|124.94|125.04|124.94|125.04|124.94|125.04|124.92|8663
1638371460000|2021-12-01 15:11:00|125.02|124.88|125|124.92|125.02|124.92|124.94|124.84|3154
1638371470000|2021-12-01 15:11:10|125.02|124.94|125.14|125.02|125.14|125.02|125|124.94|2278
1638371480000|2021-12-01 15:11:20|125.18|125.04|125.2|125.08|125.22|125.1|125.18|125.04|179
1638371490000|2021-12-01 15:11:30|125.22|125.1|125.26|125.16|125.26|125.16|125.22|125.1|3
1638371500000|2021-12-01 15:11:40|125.24|125.14|125.12|125.04|125.24|125.14|125.1|125|16150
1638371510000|2021-12-01 15:11:50|125.14|125.06|125.14|125.06|125.14|125.06|125.14|125.04|463
1638371520000|2021-12-01 15:12:00|125.12|125.04|125.26|125.16|125.34|125.24|125.12|125.02|39916
1638371530000|2021-12-01 15:12:10|125.24|125.12|125.24|125.16|125.26|125.18|125.2|125.1|11529
1638371540000|2021-12-01 15:12:20|125.26|125.18|125.32|125.22|125.32|125.22|125.26|125.18|5354
1638371550000|2021-12-01 15:12:30|125.34|125.26|125.34|125.26|125.36|125.28|125.34|125.26|6714
1638371560000|2021-12-01 15:12:40|125.36|125.28|125.34|125.26|125.36|125.28|125.34|125.26|1641
1638371570000|2021-12-01 15:12:50|||||||||4357
1638371580000|2021-12-01 15:13:00|125.32|125.28|125.54|125.42|125.56|125.42|125.32|125.28|99514
1638371590000|2021-12-01 15:13:10|125.52|125.4|125.46|125.34|125.58|125.48|125.46|125.32|29681
1638371600000|2021-12-01 15:13:20|125.44|125.32|125.4|125.34|125.44|125.34|125.4|125.3|0
1638371610000|2021-12-01 15:13:30||125.3||125.34||125.34||125.3|10480
1638371620000|2021-12-01 15:13:40||125.3||125.34||125.34||125.3|184
1638371630000|2021-12-01 15:13:50|125.42|125.36|125.42|125.32|125.44|125.36|125.42|125.32|6854
1638371640000|2021-12-01 15:14:00||125.3||125.34||125.34||125.3|0
1638371650000|2021-12-01 15:14:10|125.4|125.32|125.32|125.28|125.4|125.32|125.3|125.26|17527
1638371660000|2021-12-01 15:14:20|125.3|125.3|125.36|125.3|125.4|125.32|125.3|125.28|18631
1638371690000|2021-12-01 15:14:50|||||||||1578
1638371700000|2021-12-01 15:15:00|125.4|125.32|125.36|125.32|125.4|125.32|125.36|125.3|3098
1638371710000|2021-12-01 15:15:10|125.4|125.3|125.4|125.34|125.4|125.34|125.36|125.3|7946
1638371730000|2021-12-01 15:15:30||125.32||125.3||125.32||125.3|10
1638371740000|2021-12-01 15:15:40|125.38|125.34|125.4|125.34|125.4|125.34|125.38|125.34|4175
1638371750000|2021-12-01 15:15:50|125.38|125.3|125.36|125.28|125.38|125.32|125.32|125.24|15508
1638371760000|2021-12-01 15:16:00|125.34|125.24|125.28|125.2|125.34|125.3|125.28|125.2|3115
1638371770000|2021-12-01 15:16:10||125.22||125.22||125.22||125.22|0
1638371780000|2021-12-01 15:16:20|125.26|125.2|125.26|125.18|125.26|125.2|125.26|125.18|3267
1638371800000|2021-12-01 15:16:40|125.24|125.14|125.4|125.32|125.42|125.32|125.22|125.12|15866
1638371810000|2021-12-01 15:16:50|125.42|125.34|125.4|125.32|125.44|125.36|125.4|125.32|17427
1638371830000|2021-12-01 15:17:10||125.34||125.34||125.34||125.32|17240
1638371840000|2021-12-01 15:17:20||125.32||125.32||125.32||125.32|2101
1638371850000|2021-12-01 15:17:30||125.34||125.34||125.34||125.34|1117
1638371860000|2021-12-01 15:17:40||125.36||125.34||125.36||125.34|5
1638371870000|2021-12-01 15:17:50|125.38|125.36|125.44|125.34|125.46|125.36|125.34|125.24|32392
1638371880000|2021-12-01 15:18:00|125.42|125.32|125.52|125.42|125.54|125.42|125.42|125.3|4857
1638371890000|2021-12-01 15:18:10|125.5|125.4|125.52|125.42|125.52|125.42|125.48|125.38|0
1638371900000|2021-12-01 15:18:20|125.5|125.4|125.44|125.36|125.5|125.4|125.42|125.36|2801
1638371910000|2021-12-01 15:18:30||125.38||125.38||125.38||125.38|4106
1638371920000|2021-12-01 15:18:40|125.46||125.44||125.46||125.44||3702
1638371950000|2021-12-01 15:19:10|125.42|125.36|125.4|125.36|125.42|125.36|125.4|125.34|7826
1638371960000|2021-12-01 15:19:20|125.44|125.38|125.44|125.38|125.48|125.4|125.44|125.38|90
1638371970000|2021-12-01 15:19:30|||||||||2000
1638372000000|2021-12-01 15:20:00|125.42|125.36|125.32|125.24|125.42|125.36|125.3|125.24|16431
1638372010000|2021-12-01 15:20:10|125.34|125.26|125.56|125.46|125.58|125.54|125.32|125.26|258099
1638372020000|2021-12-01 15:20:20|125.54|125.44|125.78|125.68|125.92|125.68|125.48|125.4|142603
1638372030000|2021-12-01 15:20:30|125.8|125.7|125.96|125.9|126|125.9|125.8|125.68|192941
1638372040000|2021-12-01 15:20:40|125.98|125.88|126.24|126.16|126.54|126.5|125.98|125.88|186054
1638372050000|2021-12-01 15:20:50|126.22|126.18|126.42|126.3|126.56|126.5|126.2|126.08|221580
1638372060000|2021-12-01 15:21:00|126.4|126.32|126.42|126.3|126.54|126.5|126.34|126.18|90357
1638372070000|2021-12-01 15:21:10|126.4|126.24|126.22|126.14|126.4|126.28|126.22|126.1|10585
1638372080000|2021-12-01 15:21:20|126.2|126.1|126.16|126.04|126.2|126.12|126.16|126.04|5220
1638372100000|2021-12-01 15:21:40|126.12|126|125.98|125.84|126.12|126|125.98|125.84|3427
1638372110000|2021-12-01 15:21:50|125.96|125.86|125.9|125.8|125.96|125.86|125.9|125.8|0
1638372120000|2021-12-01 15:22:00|125.88|125.82|125.9|125.8|125.92|125.88|125.86|125.8|11739
1638372130000|2021-12-01 15:22:10|125.88|125.84|125.88|125.8|125.88|125.84|125.88|125.8|3102
1638372140000|2021-12-01 15:22:20|125.92|125.82|125.92|125.82|125.92|125.82|125.88|125.82|9623
1638372150000|2021-12-01 15:22:30|125.9|125.8|125.88|125.74|125.9|125.8|125.88|125.7|8306
1638372160000|2021-12-01 15:22:40|125.86|125.76|125.82|125.74|125.86|125.76|125.82|125.7|0
1638372170000|2021-12-01 15:22:50||125.7||125.74||125.74||125.7|63
1638372180000|2021-12-01 15:23:00|125.8||125.78||125.8||125.78||0
1638372190000|2021-12-01 15:23:10|125.8|125.76|126.06|125.9|126.06|125.9|125.8|125.74|34038
1638372200000|2021-12-01 15:23:20|125.98|125.88|125.94|125.82|125.98|125.88|125.94|125.76|11967
1638372210000|2021-12-01 15:23:30|126.02|125.84|125.98|125.88|126.02|125.94|125.98|125.84|2182
1638372220000|2021-12-01 15:23:40|||||||||6275
1638372230000|2021-12-01 15:23:50||125.9||125.88||125.9||125.88|0
1638372240000|2021-12-01 15:24:00|125.96|125.84|125.92|125.86|125.96|125.86|125.92|125.84|5533
1638372250000|2021-12-01 15:24:10|125.9|125.88|125.96|125.86|125.96|125.88|125.9|125.86|3979
1638372260000|2021-12-01 15:24:20|125.94||125.94||125.94||125.94||0
1638372270000|2021-12-01 15:24:30|125.92|125.84|125.94|125.86|125.94|125.86|125.92|125.8|5869
1638372280000|2021-12-01 15:24:40|125.92|125.82|125.88|125.74|125.92|125.82|125.88|125.74|4170
1638372290000|2021-12-01 15:24:50|125.82|125.76|125.8|125.72|125.82|125.76|125.8|125.68|1638
1638372300000|2021-12-01 15:25:00|125.76|125.68|125.74|125.7|125.76|125.7|125.74|125.66|3953
1638372310000|2021-12-01 15:25:10|125.76|125.72|125.74|125.6|125.78|125.74|125.74|125.58|8795
1638372350000|2021-12-01 15:25:50|125.72|125.62|125.72|125.6|125.72|125.62|125.72|125.58|0
1638372380000|2021-12-01 15:26:20|125.7|125.58|125.6|125.5|125.7|125.58|125.6|125.44|5140
1638372400000|2021-12-01 15:26:40|125.58|125.48|125.52|125.44|125.58|125.5|125.48|125.36|14237
1638372420000|2021-12-01 15:27:00|125.5|125.42|125.5|125.4|125.5|125.44|125.48|125.38|5710
1638372430000|2021-12-01 15:27:10||125.42||125.4||125.42||125.4|0
1638372450000|2021-12-01 15:27:30|125.48||125.48||125.48||125.48||0
1638372470000|2021-12-01 15:27:50|125.46|125.38|125.46|125.4|125.46|125.4|125.46|125.36|84735
1638372480000|2021-12-01 15:28:00|125.44|125.38|125.46|125.4|125.46|125.4|125.44|125.38|77
1638372490000|2021-12-01 15:28:10|125.48|125.42|125.58|125.5|125.62|125.5|125.48|125.42|16507
1638372500000|2021-12-01 15:28:20|125.56|125.48|125.56|125.5|125.56|125.5|125.56|125.48|124
1638372510000|2021-12-01 15:28:30|125.6|125.52|125.62|125.54|125.62|125.54|125.56|125.5|1144
1638372520000|2021-12-01 15:28:40|125.64||125.64||125.64||125.64||1167
1638372540000|2021-12-01 15:29:00|125.62|125.52|125.56|125.48|125.62|125.52|125.56|125.48|7682
1638372550000|2021-12-01 15:29:10|||||||||4000
1638372560000|2021-12-01 15:29:20|125.52|125.46|125.52|125.42|125.6|125.52|125.5|125.4|43977
1638372570000|2021-12-01 15:29:30|125.5|125.5|125.54|125.46|125.54|125.5|125.5|125.38|28287
1638372580000|2021-12-01 15:29:40|125.56|125.48|125.48|125.4|125.58|125.54|125.48|125.36|43555
1638372590000|2021-12-01 15:29:50|125.46||125.46||125.46||125.46||16369
1638372600000|2021-12-01 15:30:00|125.48|125.42|125.6|125.52|125.66|125.54|125.48|125.42|17114
1638372610000|2021-12-01 15:30:10|125.62|125.54|125.6|125.54|125.68|125.56|125.6|125.52|2
1638372630000|2021-12-01 15:30:30|125.58|125.52|125.58|125.52|125.58|125.52|125.58|125.46|14042
1638372640000|2021-12-01 15:30:40|125.6||125.6||125.6||125.6||0
1638372650000|2021-12-01 15:30:50|125.58||125.58||125.58||125.58||11874
1638372680000|2021-12-01 15:31:20|125.6|125.54|125.56|125.52|125.6|125.54|125.56|125.52|5535
1638372690000|2021-12-01 15:31:30|125.6|125.54|125.64|125.56|125.78|125.62|125.6|125.54|27573
1638372700000|2021-12-01 15:31:40|125.62|125.58|125.66|125.58|125.68|125.58|125.62|125.58|9914
1638372710000|2021-12-01 15:31:50|125.64||125.64||125.64||125.64||0
1638372720000|2021-12-01 15:32:00|125.68|125.6|125.68|125.6|125.68|125.6|125.68|125.6|97
1638372730000|2021-12-01 15:32:10|125.7|125.62|125.68|125.62|125.74|125.66|125.68|125.6|3502
1638372740000|2021-12-01 15:32:20|125.7||125.7||125.7||125.7||17396
1638372750000|2021-12-01 15:32:30|125.72|125.7|125.82|125.72|125.82|125.72|125.7|125.64|27264
1638372760000|2021-12-01 15:32:40|||||||||390
1638372780000|2021-12-01 15:33:00|125.8|125.7|125.7|125.58|125.8|125.7|125.7|125.58|6738
1638372790000|2021-12-01 15:33:10|125.72|125.6|125.7|125.64|125.74|125.66|125.7|125.6|18500
1638372800000|2021-12-01 15:33:20|125.68|125.6|125.66|125.6|125.68|125.6|125.66|125.58|50
1638372810000|2021-12-01 15:33:30|125.68|125.58|125.68|125.6|125.7|125.62|125.68|125.58|6106
1638372820000|2021-12-01 15:33:40|125.66|125.58|125.66|125.58|125.66|125.64|125.66|125.58|0
1638372840000|2021-12-01 15:34:00|125.64|125.6|125.62|125.6|125.64|125.6|125.62|125.6|0
1638372850000|2021-12-01 15:34:10|125.58|125.58|125.54|125.46|125.58|125.58|125.52|125.46|11027
1638372860000|2021-12-01 15:34:20||125.44||125.46||125.46||125.44|0
1638372870000|2021-12-01 15:34:30|125.52|125.44|125.52|125.42|125.52|125.48|125.52|125.4|10
1638372880000|2021-12-01 15:34:40|||||||||2000
1638372890000|2021-12-01 15:34:50|125.5|125.44|125.4|125.32|125.5|125.44|125.4|125.26|1850
1638372900000|2021-12-01 15:35:00||125.36||125.32||125.36||125.32|0
1638372910000|2021-12-01 15:35:10|125.42|125.38|125.52|125.44|125.52|125.44|125.38|125.32|23171
1638372920000|2021-12-01 15:35:20|125.54|125.46|125.56|125.48|125.62|125.48|125.54|125.44|9569
1638372930000|2021-12-01 15:35:30|125.54|125.56|125.5|125.44|125.58|125.56|125.5|125.44|32000
1638372940000|2021-12-01 15:35:40|125.48|125.4|125.5|125.4|125.5|125.42|125.48|125.34|10513
1638372950000|2021-12-01 15:35:50|125.54|125.42|125.54|125.44|125.56|125.5|125.54|125.42|1314
1638372960000|2021-12-01 15:36:00|125.52||125.52||125.52||125.5||0
1638372970000|2021-12-01 15:36:10|125.5|125.4|125.48|125.4|125.5|125.46|125.48|125.38|14243
1638372980000|2021-12-01 15:36:20|||||||||495
1638372990000|2021-12-01 15:36:30|125.46||125.44||125.46||125.44||15
1638373000000|2021-12-01 15:36:40|125.46|125.42|125.46|125.4|125.48|125.42|125.46|125.4|2259
1638373010000|2021-12-01 15:36:50|125.44|125.38|125.78|125.68|125.8|125.68|125.42|125.36|38738
1638373020000|2021-12-01 15:37:00|125.82|125.7|125.92|125.82|126.16|126.06|125.8|125.7|53620
1638373030000|2021-12-01 15:37:10|125.9|125.84|125.88|125.84|125.9|125.84|125.88|125.76|722
1638373040000|2021-12-01 15:37:20|125.9|125.8|125.82|125.78|125.9|125.84|125.8|125.72|17396
1638373050000|2021-12-01 15:37:30|125.84|125.8|125.88|125.8|125.94|125.82|125.84|125.78|15453
1638373060000|2021-12-01 15:37:40|125.86|125.78|125.88|125.8|125.88|125.8|125.84|125.76|14203
1638373070000|2021-12-01 15:37:50|125.86|125.82|125.86|125.8|125.86|125.82|125.86|125.8|2000
1638373080000|2021-12-01 15:38:00|||||||||3842
1638373090000|2021-12-01 15:38:10|||||||||1104
1638373110000|2021-12-01 15:38:30|125.84|125.76|125.88|125.84|125.88|125.84|125.84|125.76|49232
1638373120000|2021-12-01 15:38:40|125.86|125.8|126|125.92|126.04|125.92|125.86|125.8|22297
1638373130000|2021-12-01 15:38:50|125.98|125.94|125.94|125.84|126.06|126|125.94|125.84|11775
1638373140000|2021-12-01 15:39:00|125.92|125.82|125.86|125.8|125.92|125.82|125.86|125.8|1928
1638373150000|2021-12-01 15:39:10|125.84|125.76|125.96|125.86|125.96|125.86|125.82|125.72|61345
1638373160000|2021-12-01 15:39:20|126|125.9|126.08|126|126.12|126.02|126|125.9|6345
1638373170000|2021-12-01 15:39:30|126.06||126.06||126.06||126.06||32169
1638373190000|2021-12-01 15:39:50|126.04|125.98|125.98|125.92|126.04|125.98|125.98|125.88|27765
1638373200000|2021-12-01 15:40:00|125.96|125.9|125.92|125.84|125.96|125.9|125.92|125.84|5646
1638373210000|2021-12-01 15:40:10|125.9|125.88|125.74|125.62|125.9|125.88|125.74|125.62|199
1638373220000|2021-12-01 15:40:20|125.72|125.6|125.7|125.58|125.72|125.64|125.7|125.58|19
1638373230000|2021-12-01 15:40:30||125.6||125.6||125.6||125.56|0
1638373240000|2021-12-01 15:40:40||125.58||125.58||125.6||125.58|0
1638373250000|2021-12-01 15:40:50||125.6||125.6||125.62||125.58|1178
1638373260000|2021-12-01 15:41:00|125.68|125.62|125.68|125.62|125.7|125.64|125.68|125.58|6560
1638373270000|2021-12-01 15:41:10|125.66|125.58|125.78|125.72|125.84|125.78|125.64|125.56|39037
1638373280000|2021-12-01 15:41:20|125.74|125.68|125.72|125.7|125.74|125.72|125.72|125.62|9109
1638373290000|2021-12-01 15:41:30|125.74|125.66|125.72|125.64|125.74|125.66|125.72|125.64|5698
1638373300000|2021-12-01 15:41:40|125.74|125.66|125.84|125.78|125.84|125.8|125.74|125.66|15665
1638373310000|2021-12-01 15:41:50||125.76||125.8||125.8||125.76|0
1638373320000|2021-12-01 15:42:00|125.82|125.78|125.82|125.74|125.88|125.78|125.82|125.72|9727
1638373330000|2021-12-01 15:42:10|125.84|125.78|125.84|125.78|125.84|125.78|125.84|125.78|0
1638373340000|2021-12-01 15:42:20|125.82|125.74|125.8|125.7|125.82|125.74|125.8|125.68|10202
1638373350000|2021-12-01 15:42:30||125.72||125.72||125.72||125.72|14381
1638373360000|2021-12-01 15:42:40|125.76|125.7|125.82|125.74|125.82|125.74|125.74|125.7|2476
1638373380000|2021-12-01 15:43:00|125.8|125.72|125.96|125.9|125.96|125.9|125.8|125.7|20317
1638373390000|2021-12-01 15:43:10|125.94|125.88|125.9|125.84|125.94|125.88|125.9|125.8|6128
1638373400000|2021-12-01 15:43:20|||||||||3867
1638373410000|2021-12-01 15:43:30|125.94||125.94||125.94||125.94||0
1638373420000|2021-12-01 15:43:40|125.92||125.9||125.92||125.9||2956
1638373430000|2021-12-01 15:43:50|125.94|125.86|125.96|125.88|126|125.94|125.94|125.86|22441
1638373440000|2021-12-01 15:44:00|125.94|125.86|125.88|125.84|125.94|125.86|125.88|125.84|7480
1638373450000|2021-12-01 15:44:10|125.9|125.86|126.34|126.26|126.34|126.26|125.9|125.86|105339
1638373460000|2021-12-01 15:44:20|126.36|126.28|126.22|126.1|126.4|126.36|126.22|126.08|39754
1638373470000|2021-12-01 15:44:30|126.24|126.12|126.24|126.2|126.28|126.2|126.24|126.1|21426
1638373480000|2021-12-01 15:44:40|126.26|126.24|126.26|126.2|126.28|126.24|126.26|126.2|28100
1638373500000|2021-12-01 15:45:00|126.24|126.18|126.12|126.06|126.24|126.18|126.06|125.94|50606
1638373510000|2021-12-01 15:45:10|126.14|126.08|126.14|126.08|126.14|126.08|126.12|126.08|2083
1638373530000|2021-12-01 15:45:30|126.12||126.14||126.14||126.12||3339
1638373540000|2021-12-01 15:45:40|126.12|126.06|126.12|126.04|126.12|126.08|126.12|126.04|1142
1638373550000|2021-12-01 15:45:50|||||||||3155
1638373560000|2021-12-01 15:46:00||126.08||126.08||126.08||126.08|0
1638373580000|2021-12-01 15:46:20|126.14|126.1|126.16|126.08|126.16|126.12|126.12|126.08|17031
1638373590000|2021-12-01 15:46:30|126.14||126.14||126.14||126.14||20
1638373620000|2021-12-01 15:47:00||126.1||126.1||126.1||126.1|11
1638373630000|2021-12-01 15:47:10|126.12|126.08|126.34|126.24|126.34|126.26|126.12|126.08|31342
1638373640000|2021-12-01 15:47:20|126.28|126.22|126.26|126.18|126.28|126.22|126.26|126.14|2991
1638373650000|2021-12-01 15:47:30||126.2||126.2||126.2||126.2|2225
1638373660000|2021-12-01 15:47:40|126.3|126.22|126.5|126.38|126.52|126.4|126.3|126.22|23844
1638373670000|2021-12-01 15:47:50||126.4||126.42||126.42||126.4|0
1638373680000|2021-12-01 15:48:00|126.48|126.4|126.38|126.28|126.48|126.4|126.28|126.22|77237
1638373710000|2021-12-01 15:48:30|126.36|126.26|126.3|126.24|126.36|126.28|126.3|126.24|6558
1638373720000|2021-12-01 15:48:40|126.28|126.2|126.3|126.24|126.3|126.24|126.26|126.18|5382
1638373730000|2021-12-01 15:48:50|126.28|126.2|126.26|126.18|126.28|126.2|126.26|126.18|1777
1638373740000|2021-12-01 15:49:00|126.24|126.14|126.22|126.1|126.24|126.14|126.22|126.08|2000
1638373750000|2021-12-01 15:49:10|126.16|126.08|126.14|126.02|126.22|126.08|126.14|126.02|2303
1638373760000|2021-12-01 15:49:20|126.18|126.04|126.5|126.46|126.5|126.46|126.12|126.04|118192
1638373770000|2021-12-01 15:49:30|126.48|126.44|126.48|126.44|126.5|126.48|126.48|126.4|25000
1638373780000|2021-12-01 15:49:40|126.5|126.48|126.6|126.5|126.66|126.54|126.5|126.46|26821
1638373790000|2021-12-01 15:49:50|126.58|126.52|126.5|126.42|126.58|126.52|126.5|126.42|14139
1638373800000|2021-12-01 15:50:00||126.44||126.44||126.44||126.44|0
1638373810000|2021-12-01 15:50:10|126.52|126.48|126.48|126.4|126.54|126.48|126.48|126.38|55274
1638373820000|2021-12-01 15:50:20|126.46|126.38|126.34|126.28|126.46|126.38|126.34|126.24|0
1638373840000|2021-12-01 15:50:40|||||||||1566
1638373850000|2021-12-01 15:50:50|126.32|126.24|126.2|126.12|126.32|126.24|126.2|126.1|4861
1638373860000|2021-12-01 15:51:00|126.18|126.1|126.16|126.08|126.18|126.12|126.14|126.04|853
1638373870000|2021-12-01 15:51:10|126.14|126.04|126.02|125.9|126.14|126.04|126.02|125.88|2553
1638373880000|2021-12-01 15:51:20|126|125.88|125.94|125.88|126|125.88|125.94|125.88|793
1638373900000|2021-12-01 15:51:40|125.96|125.9|125.94|125.88|126.04|125.96|125.94|125.82|34388
1638373910000|2021-12-01 15:51:50|125.96|125.9|125.92|125.88|125.96|125.92|125.92|125.88|8116
1638373920000|2021-12-01 15:52:00|125.88|125.84|125.96|125.88|125.98|125.88|125.86|125.76|6679
1638373930000|2021-12-01 15:52:10||125.86||125.86||125.86||125.86|0
1638373940000|2021-12-01 15:52:20|125.94|125.84|126.04|125.94|126.06|125.94|125.92|125.84|14908
1638373950000|2021-12-01 15:52:30|126.02|126|126.08|126.02|126.08|126.02|126.02|126|11781
1638373970000|2021-12-01 15:52:50|||||||||387
1638373980000|2021-12-01 15:53:00|126.06||126.08||126.08||126.06||2700
1638374000000|2021-12-01 15:53:20|126.06|126.06|126.04|125.94|126.06|126.06|126|125.9|96676
1638374010000|2021-12-01 15:53:30|126.02|125.96|125.94|125.86|126.02|125.96|125.92|125.86|11048
1638374020000|2021-12-01 15:53:40|||||||||2061
1638374030000|2021-12-01 15:53:50|125.92||125.94||125.94||125.92||0
1638374040000|2021-12-01 15:54:00|125.92|125.88|125.98|125.92|126|125.92|125.92|125.88|11608
1638374050000|2021-12-01 15:54:10|126|125.98|126.08|126|126.08|126|126|125.96|8041
1638374070000|2021-12-01 15:54:30|126.1|126.02|126.08|126.06|126.12|126.06|126.08|126.02|680
1638374080000|2021-12-01 15:54:40|126.1|126.08|126.24|126.18|126.28|126.18|126.1|126.08|11740
1638374090000|2021-12-01 15:54:50|126.28|126.2|126.28|126.2|126.3|126.22|126.28|126.18|5674
1638374100000|2021-12-01 15:55:00|126.26|126.18|126.42|126.32|126.42|126.32|126.24|126.18|35603
1638374110000|2021-12-01 15:55:10|126.4||126.4||126.4||126.4||9506
1638374120000|2021-12-01 15:55:20|126.36|126.3|126.4|126.3|126.56|126.46|126.34|126.28|48978
1638374130000|2021-12-01 15:55:30|126.42|126.48|126.54|126.52|126.56|126.52|126.4|126.3|112492
1638374140000|2021-12-01 15:55:40|126.52|126.48|126.58|126.54|126.68|126.66|126.52|126.42|56766
1638374150000|2021-12-01 15:55:50|126.56|126.5|126.54|126.5|126.56|126.54|126.54|126.46|7088
1638374160000|2021-12-01 15:56:00|126.56|126.52|126.56|126.5|126.62|126.54|126.56|126.44|20860
1638374170000|2021-12-01 15:56:10|126.54||126.52||126.54||126.52||794
1638374180000|2021-12-01 15:56:20|126.54|126.52|126.56|126.5|126.56|126.52|126.5|126.42|33297
1638374190000|2021-12-01 15:56:30||126.52||126.5||126.52||126.5|0
1638374200000|2021-12-01 15:56:40|126.54|126.46|126.54|126.44|126.54|126.46|126.54|126.44|4640
1638374210000|2021-12-01 15:56:50|126.56|126.46|126.54|126.46|126.56|126.48|126.52|126.44|10165
1638374220000|2021-12-01 15:57:00|126.52|126.44|126.54|126.44|126.54|126.46|126.5|126.38|11763
1638374230000|2021-12-01 15:57:10|126.56|126.46|126.44|126.4|126.62|126.52|126.44|126.4|20130
1638374240000|2021-12-01 15:57:20|126.46|126.42|126.5|126.4|126.5|126.46|126.46|126.38|38341
1638374250000|2021-12-01 15:57:30||126.42||126.44||126.44||126.42|17300
1638374260000|2021-12-01 15:57:40|126.48|126.42|126.48|126.4|126.48|126.42|126.48|126.4|0
1638374270000|2021-12-01 15:57:50|126.46|126.38|126.5|126.44|126.6|126.48|126.42|126.32|8598
1638374280000|2021-12-01 15:58:00|126.52|126.42|126.48|126.42|126.56|126.42|126.48|126.42|4995
1638374290000|2021-12-01 15:58:10|126.46|126.38|126.4|126.3|126.46|126.38|126.4|126.3|2685
1638374300000|2021-12-01 15:58:20|126.38|126.28|126.44|126.34|126.44|126.38|126.36|126.28|3800
1638374310000|2021-12-01 15:58:30|||||||||1000
1638374320000|2021-12-01 15:58:40|126.42|126.42|126.56|126.44|126.56|126.44|126.4|126.42|5617
1638374330000|2021-12-01 15:58:50|126.58|126.46|126.56|126.5|126.62|126.52|126.56|126.46|2270
1638374340000|2021-12-01 15:59:00|||||||||3385
1638374360000|2021-12-01 15:59:20|126.54||126.54||126.54||126.52||1
1638374370000|2021-12-01 15:59:30|126.56|126.52|126.6|126.52|126.6|126.52|126.56|126.52|3336
1638374380000|2021-12-01 15:59:40|126.58|126.54|126.92|126.86|126.94|126.92|126.58|126.54|140427
1638374390000|2021-12-01 15:59:50|126.9|126.82|126.94|126.88|126.96|126.92|126.9|126.82|54536
1638374400000|2021-12-01 16:00:00||126.86||126.88||126.88||126.84|1504
1638374410000|2021-12-01 16:00:10|126.92|126.86|126.96|126.88|126.96|126.88|126.88|126.82|44869
1638374420000|2021-12-01 16:00:20|||||||||7830
1638374430000|2021-12-01 16:00:30|126.94|126.9|126.92|126.86|126.94|126.9|126.9|126.84|20595
1638374440000|2021-12-01 16:00:40|126.9|126.84|126.98|126.9|126.98|126.9|126.9|126.84|25592
1638374450000|2021-12-01 16:00:50|127||127||127||126.98||9725
1638374460000|2021-12-01 16:01:00|126.98|126.92|127.24|127.12|127.26|127.14|126.98|126.9|119373
1638374470000|2021-12-01 16:01:10|127.28|127.16|127.16|127.02|127.38|127.22|127.14|127|163098
1638374480000|2021-12-01 16:01:20|127.14|127|127.02|126.96|127.14|127.02|127.02|126.92|12095
1638374490000|2021-12-01 16:01:30|127.04|126.98|126.86|126.82|127.06|126.98|126.86|126.82|56050
1638374500000|2021-12-01 16:01:40|126.88|126.84|126.92|126.88|126.92|126.9|126.88|126.82|37923
1638374510000|2021-12-01 16:01:50||126.9||126.9||126.9||126.9|0
1638374520000|2021-12-01 16:02:00|126.94|126.92|126.96|126.9|126.96|126.92|126.94|126.9|5832
1638374530000|2021-12-01 16:02:10||126.92||126.92||126.92||126.92|0
1638374540000|2021-12-01 16:02:20|126.94|126.9|126.88|126.82|126.96|126.9|126.82|126.78|31295
1638374550000|2021-12-01 16:02:30|126.86|126.78|126.68|126.62|126.86|126.82|126.64|126.58|49301
1638374560000|2021-12-01 16:02:40|||||||||3946
1638374580000|2021-12-01 16:03:00|126.66|126.56|126.68|126.6|126.76|126.64|126.54|126.44|20115
1638374590000|2021-12-01 16:03:10|126.6|126.56|126.62|126.54|126.68|126.6|126.6|126.54|4354
1638374610000|2021-12-01 16:03:30||126.56||126.56||126.56||126.56|0
1638374620000|2021-12-01 16:03:40|126.6|126.54|126.6|126.54|126.6|126.54|126.6|126.54|0
1638374630000|2021-12-01 16:03:50|126.62|126.56|126.7|126.62|126.7|126.62|126.62|126.54|11023
1638374640000|2021-12-01 16:04:00|126.66|126.6|126.66|126.6|126.66|126.6|126.66|126.58|0
1638374660000|2021-12-01 16:04:20|126.64|126.58|126.64|126.56|126.64|126.58|126.62|126.56|3567
1638374670000|2021-12-01 16:04:30|126.62|126.58|126.62|126.58|126.62|126.58|126.62|126.58|0
1638374680000|2021-12-01 16:04:40|126.64|126.6|126.64|126.6|126.64|126.6|126.64|126.6|3436
1638374700000|2021-12-01 16:05:00|126.62|126.58|126.62|126.56|126.62|126.58|126.62|126.56|4586
1638374710000|2021-12-01 16:05:10|126.6|126.54|126.54|126.44|126.6|126.54|126.54|126.44|16525
1638374730000|2021-12-01 16:05:30|||||||||2437
1638374740000|2021-12-01 16:05:40|||||||||47913
1638374750000|2021-12-01 16:05:50|126.56|126.46|126.52|126.46|126.56|126.46|126.5|126.44|24679
1638374760000|2021-12-01 16:06:00|126.5|126.44|126.44|126.34|126.5|126.44|126.42|126.28|12846
1638374770000|2021-12-01 16:06:10|126.42|126.32|126.36|126.28|126.44|126.32|126.36|126.26|2896
1638374780000|2021-12-01 16:06:20|126.38|126.3|126.28|126.18|126.38|126.36|126.26|126.16|12044
1638374800000|2021-12-01 16:06:40|126.3|126.2|126.4|126.34|126.44|126.34|126.28|126.2|30399
1638374810000|2021-12-01 16:06:50|126.44|126.4|126.38|126.3|126.44|126.4|126.38|126.3|17901
1638374820000|2021-12-01 16:07:00|126.4|126.32|126.5|126.44|126.52|126.46|126.38|126.32|23328
1638374830000|2021-12-01 16:07:10|126.48|126.42|126.48|126.42|126.5|126.42|126.48|126.4|917
1638374840000|2021-12-01 16:07:20|126.5||126.5||126.5||126.48||1186
1638374850000|2021-12-01 16:07:30|126.48|126.4|126.36|126.26|126.48|126.4|126.36|126.26|15369
1638374860000|2021-12-01 16:07:40|126.4|126.28|126.38|126.28|126.4|126.3|126.36|126.26|7668
1638374890000|2021-12-01 16:08:10|126.36||126.34||126.36||126.34||5
1638374900000|2021-12-01 16:08:20|126.32|126.26|126.32|126.26|126.34|126.26|126.3|126.26|1933
1638374920000|2021-12-01 16:08:40|||||||||3000
1638374930000|2021-12-01 16:08:50|126.3|126.24|126.3|126.24|126.3|126.24|126.3|126.22|1640
1638374940000|2021-12-01 16:09:00|||||||||3626
1638374950000|2021-12-01 16:09:10|126.28|126.22|126.1|126.02|126.28|126.26|126.06|126.02|155912
1638374960000|2021-12-01 16:09:20|126.08|126.04|126.08|126.02|126.12|126.04|126.06|126.02|18534
1638374970000|2021-12-01 16:09:30|126.1||126.08||126.1||126.08||5052
1638374980000|2021-12-01 16:09:40|126.1|126.04|126.06|125.96|126.1|126.04|126.06|125.96|39212
1638374990000|2021-12-01 16:09:50||125.98||125.98||125.98||125.96|0
1638375000000|2021-12-01 16:10:00|126.08|126.02|126.06|125.98|126.08|126.02|126.06|125.98|6917
1638375020000|2021-12-01 16:10:20|126.08|126|126.08|126|126.08|126.02|126.08|126|0
1638375030000|2021-12-01 16:10:30|126.1|126.08|126.2|126.12|126.22|126.14|126.1|126.08|28764
1638375050000|2021-12-01 16:10:50|126.18|126.1|126.16|126.1|126.18|126.1|126.16|126.06|5108
1638375060000|2021-12-01 16:11:00|126.14||126.14||126.14||126.12||3301
1638375070000|2021-12-01 16:11:10|126.16|126.12|126.2|126.12|126.2|126.12|126.14|126.1|6882
1638375080000|2021-12-01 16:11:20|126.22|126.14|126.2|126.16|126.26|126.16|126.2|126.14|5100
1638375090000|2021-12-01 16:11:30|126.26|126.18|126.34|126.28|126.34|126.28|126.26|126.16|2423
1638375110000|2021-12-01 16:11:50|126.38|126.26|126.3|126.24|126.38|126.26|126.28|126.16|44646
1638375120000|2021-12-01 16:12:00|126.34|126.22|126.32|126.22|126.36|126.26|126.28|126.2|13688
1638375130000|2021-12-01 16:12:10|126.36|126.24|126.38|126.3|126.38|126.3|126.36|126.24|6016
1638375150000|2021-12-01 16:12:30|||||||||5511
1638375160000|2021-12-01 16:12:40|||||||||7292
1638375170000|2021-12-01 16:12:50|126.36|126.28|126.36|126.28|126.36|126.28|126.36|126.26|0
1638375180000|2021-12-01 16:13:00||126.26||126.28||126.28||126.26|2753
1638375190000|2021-12-01 16:13:10||126.3||126.28||126.3||126.28|0
1638375200000|2021-12-01 16:13:20|126.4|126.3|126.42|126.34|126.46|126.4|126.4|126.3|6963
1638375210000|2021-12-01 16:13:30|126.44|126.36|126.54|126.46|126.56|126.46|126.44|126.36|4620
1638375230000|2021-12-01 16:13:50|126.56|126.48|126.56|126.5|126.7|126.66|126.54|126.48|88740
1638375240000|2021-12-01 16:14:00|126.54|126.66|126.52|126.44|126.68|126.66|126.52|126.44|53480
1638375250000|2021-12-01 16:14:10|126.5||126.48||126.5||126.48||0
1638375260000|2021-12-01 16:14:20|126.52||126.52||126.52||126.52||2668
1638375270000|2021-12-01 16:14:30|126.48|126.48|126.52|126.5|126.56|126.5|126.48|126.48|7608
1638375280000|2021-12-01 16:14:40|126.54|126.54|126.62|126.56|126.62|126.56|126.54|126.54|6689
1638375290000|2021-12-01 16:14:50|126.64|126.6|126.62|126.52|126.64|126.6|126.56|126.48|51426
1638375300000|2021-12-01 16:15:00|126.56|126.41|126.57|126.46|126.61|126.46|126.52|126.37|0
1638375310000|2021-12-01 16:15:10|126.69|126.58|126.72|126.53|126.77|126.62|126.66|126.53|5344
1638375320000|2021-12-01 16:15:20|126.77|126.62|126.7|126.57|126.77|126.62|126.66|126.53|19
1638375330000|2021-12-01 16:15:30|126.75|126.62|126.74|126.59|126.81|126.68|126.7|126.57|5496
1638375340000|2021-12-01 16:15:40|126.79|126.64|126.68|126.57|126.79|126.64|126.68|126.57|323
1638375350000|2021-12-01 16:15:50|126.73|126.62|126.73|126.62|126.73|126.62|126.73|126.62|0
1638375360000|2021-12-01 16:16:00|126.68|126.57|126.68|126.57|126.73|126.62|126.68|126.57|0
1638375370000|2021-12-01 16:16:10|126.66|126.58|126.63|126.5|126.71|126.58|126.58|126.45|1501
1638375380000|2021-12-01 16:16:20|126.58|126.45|126.63|126.48|126.63|126.5|126.52|126.41|2515
1638375390000|2021-12-01 16:16:30|126.59|126.43|126.61|126.5|126.61|126.52|126.54|126.41|161
1638375400000|2021-12-01 16:16:40|126.56|126.45|126.56|126.45|126.59|126.5|126.54|126.45|830
1638375410000|2021-12-01 16:16:50|126.61|126.5|126.58|126.45|126.63|126.52|126.58|126.45|4032
1638375420000|2021-12-01 16:17:00|126.54|126.41|126.59|126.48|126.61|126.5|126.54|126.41|2673
1638375430000|2021-12-01 16:17:10|126.54|126.43|126.6|126.48|126.6|126.48|126.54|126.43|0
1638375440000|2021-12-01 16:17:20|126.59|126.43|126.59|126.48|126.59|126.48|126.54|126.43|0
1638375460000|2021-12-01 16:17:40|126.54|126.43|126.63|126.5|126.65|126.5|126.54|126.43|0
1638375470000|2021-12-01 16:17:50|126.58|126.45|126.63|126.5|126.63|126.5|126.58|126.45|0
1638375480000|2021-12-01 16:18:00|126.58|126.45|126.58|126.45|126.58|126.45|126.58|126.45|0
1638375490000|2021-12-01 16:18:10|126.63|126.5|126.63|126.5|126.63|126.5|126.63|126.5|0
1638375500000|2021-12-01 16:18:20|126.58|126.45|126.61|126.48|126.61|126.48|126.54|126.43|3
1638375510000|2021-12-01 16:18:30|126.56|126.43|126.56|126.43|126.56|126.43|126.56|126.43|0
1638375520000|2021-12-01 16:18:40|126.61|126.45|126.61|126.5|126.61|126.5|126.61|126.45|0
1638375530000|2021-12-01 16:18:50|126.56|126.45|126.56|126.45|126.56|126.45|126.56|126.45|841
1638375540000|2021-12-01 16:19:00|126.61|126.5|126.56|126.47|126.61|126.52|126.54|126.43|438
1638375550000|2021-12-01 16:19:10|126.61|126.52|126.59|126.52|126.61|126.52|126.59|126.52|0
1638375570000|2021-12-01 16:19:30|126.56|126.47|126.56|126.45|126.61|126.5|126.56|126.45|0
1638375580000|2021-12-01 16:19:40|126.54|126.43|126.54|126.43|126.59|126.48|126.54|126.43|16
1638375590000|2021-12-01 16:19:50|126.59|126.48|126.49|126.4|126.59|126.48|126.44|126.35|1056
1638375600000|2021-12-01 16:20:00|126.44|126.38|126.34|126.25|126.44|126.38|126.34|126.25|5602
1638375610000|2021-12-01 16:20:10|126.39|126.3|126.36|126.25|126.39|126.3|126.34|126.25|0
1638375630000|2021-12-01 16:20:30|126.39|126.26|126.39|126.28|126.43|126.28|126.3|126.19|10313
1638375640000|2021-12-01 16:20:40|126.34|126.23|126.39|126.3|126.39|126.3|126.34|126.23|0
1638375650000|2021-12-01 16:20:50|126.38|126.25|126.37|126.26|126.39|126.26|126.34|126.19|389
1638375660000|2021-12-01 16:21:00|126.35|126.21|126.35|126.26|126.37|126.26|126.3|126.21|0
1638375670000|2021-12-01 16:21:10|126.34|126.25|126.3|126.21|126.39|126.28|126.3|126.21|5435
1638375690000|2021-12-01 16:21:30|126.35|126.26|126.35|126.24|126.37|126.26|126.32|126.21|1360
1638375700000|2021-12-01 16:21:40|126.3|126.19|126.29|126.16|126.33|126.19|126.2|126.07|7323
1638375710000|2021-12-01 16:21:50|126.25||126.25||126.25||126.25||0
1638375720000|2021-12-01 16:22:00|126.2|126.07|126.33|126.2|126.33|126.2|126.2|126.07|3997
1638375730000|2021-12-01 16:22:10|126.28|126.15|126.28|126.15|126.33|126.2|126.28|126.15|0
1638375740000|2021-12-01 16:22:20|126.33|126.2|126.28|126.19|126.33|126.2|126.28|126.19|0
1638375750000|2021-12-01 16:22:30|126.31|126.2|126.35|126.26|126.35|126.26|126.26|126.15|13804
1638375760000|2021-12-01 16:22:40|126.34|126.23|126.41|126.28|126.41|126.28|126.34|126.23|0
1638375770000|2021-12-01 16:22:50|126.36|126.23|126.34|126.25|126.39|126.3|126.34|126.23|0
1638375780000|2021-12-01 16:23:00|126.39|126.3|126.39|126.3|126.39|126.3|126.34|126.25|1351
1638375790000|2021-12-01 16:23:10|126.34|126.25|126.39|126.26|126.39|126.26|126.34|126.21|829
1638375800000|2021-12-01 16:23:20|126.34|126.21|126.39|126.28|126.39|126.28|126.34|126.21|0
1638375810000|2021-12-01 16:23:30|126.34|126.23|126.37|126.28|126.39|126.28|126.32|126.23|0
1638375820000|2021-12-01 16:23:40|126.32|126.19|126.37|126.24|126.37|126.24|126.3|126.19|0
1638375830000|2021-12-01 16:23:50|126.32|126.19|126.4|126.27|126.45|126.32|126.3|126.19|377
1638375840000|2021-12-01 16:24:00|126.45|126.32|126.45|126.32|126.45|126.32|126.45|126.32|0
1638375850000|2021-12-01 16:24:10|126.4|126.27|126.45|126.32|126.45|126.32|126.4|126.27|0
1638375860000|2021-12-01 16:24:20|126.4|126.27|126.45|126.32|126.45|126.32|126.4|126.27|0
1638375870000|2021-12-01 16:24:30|126.4|126.27|126.4|126.27|126.4|126.27|126.4|126.27|0
1638375880000|2021-12-01 16:24:40|126.45|126.32|126.4|126.27|126.45|126.32|126.4|126.27|0
1638375890000|2021-12-01 16:24:50|126.45|126.32|126.4|126.27|126.45|126.32|126.4|126.27|0
1638375900000|2021-12-01 16:25:00|126.45|126.32|126.32|126.21|126.45|126.32|126.32|126.21|311
1638375910000|2021-12-01 16:25:10|126.35|126.26|126.39|126.28|126.39|126.28|126.3|126.21|551
1638375920000|2021-12-01 16:25:20|126.38|126.25|126.41|126.3|126.43|126.3|126.34|126.21|242
1638375930000|2021-12-01 16:25:30|126.38|126.25|126.38|126.27|126.45|126.32|126.38|126.25|479
1638375940000|2021-12-01 16:25:40|126.43|126.32|126.43|126.32|126.43|126.32|126.38|126.27|0
1638375950000|2021-12-01 16:25:50|126.38|126.27|126.43|126.32|126.43|126.32|126.38|126.27|0
1638375960000|2021-12-01 16:26:00|126.38|126.27|126.37|126.28|126.41|126.28|126.32|126.23|637
1638375970000|2021-12-01 16:26:10|126.32|126.26|126.3|126.19|126.37|126.26|126.24|126.15|5788
1638375980000|2021-12-01 16:26:20|126.35|126.24|126.27|126.14|126.35|126.24|126.22|126.09|471
1638375990000|2021-12-01 16:26:30|126.22|126.09|126.14|126.01|126.27|126.14|126.1|125.97|8057
1638376000000|2021-12-01 16:26:40|126.17|126.06|126.18|126.03|126.18|126.06|126.1|126.01|2904
1638376010000|2021-12-01 16:26:50|126.23|126.08|126.25|126.14|126.25|126.14|126.14|126.03|0
1638376020000|2021-12-01 16:27:00|126.2|126.09|126.23|126.1|126.25|126.12|126.2|126.09|200
1638376030000|2021-12-01 16:27:10|126.18|126.05|126.2|126.07|126.27|126.12|126.18|126.05|0
1638376040000|2021-12-01 16:27:20|126.25|126.12|126.23|126.1|126.25|126.12|126.18|126.05|0
1638376050000|2021-12-01 16:27:30|126.18|126.05|126.19|126.08|126.23|126.1|126.14|126.03|437
1638376060000|2021-12-01 16:27:40|126.1|126.06|126.1|126.01|126.15|126.06|126.1|126.01|259
1638376070000|2021-12-01 16:27:50|126.17|126.08|126.12|126.01|126.19|126.08|126.12|126.01|36
1638376080000|2021-12-01 16:28:00|126.17|126.06|126.15|126.06|126.17|126.06|126.1|126.01|3659
1638376090000|2021-12-01 16:28:10|126.1|126.01|126.15|126.06|126.15|126.06|126.08|126.01|2225
1638376100000|2021-12-01 16:28:20|126.1|126.01|126.15|126.06|126.15|126.06|126.1|126.01|0
1638376110000|2021-12-01 16:28:30|126.18|126.05|126.27|126.16|126.31|126.18|126.18|126.05|4384
1638376120000|2021-12-01 16:28:40|126.26|126.11|126.31|126.18|126.31|126.18|126.26|126.11|0
1638376130000|2021-12-01 16:28:50|126.26|126.13|126.39|126.28|126.45|126.32|126.26|126.13|6973
1638376140000|2021-12-01 16:29:00|126.43|126.3|126.39|126.28|126.43|126.3|126.34|126.21|3500
1638376150000|2021-12-01 16:29:10|126.37|126.23|126.32|126.21|126.39|126.28|126.32|126.21|815
1638376160000|2021-12-01 16:29:20|126.37|126.26|126.32|126.21|126.37|126.26|126.32|126.21|0
1638376170000|2021-12-01 16:29:30|126.35|126.23|126.3|126.17|126.35|126.26|126.28|126.17|9528
1638376180000|2021-12-01 16:29:40|126.28|126.13|126.21|126.12|126.33|126.18|126.16|126.05|2669
1638376190000|2021-12-01 16:29:50|126.16|126.07|126.2|126.03|126.25|126.08|126.16|126.01|98
1638432000000|2021-12-02 08:00:00|124.6|123.52|124.1|123.72|124.6|123.8|124.1|123.52|228517
1638432010000|2021-12-02 08:00:10|124.08|123.78|123.98|123.72|124.08|123.78|123.98|123.72|4896
1638432020000|2021-12-02 08:00:20|123.96|123.66|123.84|123.62|123.96|123.66|123.84|123.48|72267
1638432030000|2021-12-02 08:00:30||123.64||123.64||123.64||123.64|61574
1638432040000|2021-12-02 08:00:40|||||||||1602
1638432050000|2021-12-02 08:00:50|||||||||3252
1638432060000|2021-12-02 08:01:00|123.86|123.66|123.82|123.66|124.1|123.7|123.82|123.6|185416
1638432070000|2021-12-02 08:01:10|||||||||50326
1638432080000|2021-12-02 08:01:20|123.84|123.68|124.06|123.72|124.1|123.72|123.84|123.68|12711
1638432090000|2021-12-02 08:01:30||123.76||123.78||123.78||123.76|1604
1638432100000|2021-12-02 08:01:40|123.7|123.76|123.98|123.66|124.06|123.76|123.7|123.6|103831
1638432110000|2021-12-02 08:01:50||123.68||123.7||123.7||123.68|131796
1638432120000|2021-12-02 08:02:00|124.06|123.72|124.08|123.8|124.1|123.8|124.06|123.72|11610
1638432130000|2021-12-02 08:02:10|124.06||124.08||124.08||124.06||7199
1638432140000|2021-12-02 08:02:20|124.1|123.82|124.48|124.2|125.66|124.38|124.1|123.82|17834
1638432150000|2021-12-02 08:02:30|124.46||124.46||124.46||124.46||101610
1638432160000|2021-12-02 08:02:40|124.44|124.18|124.16|123.94|124.44|124.18|124.1|123.9|151311
1638432170000|2021-12-02 08:02:50|124.14|123.92|124.06|123.82|124.14|123.92|124.06|123.82|139685
1638432180000|2021-12-02 08:03:00|124.08|124|124.04|123.82|124.08|124|124|123.82|24245
1638432190000|2021-12-02 08:03:10||123.76||123.76||123.76||123.76|1023
1638432200000|2021-12-02 08:03:20|124.06|123.78|124.2|123.9|124.2|123.9|124.04|123.78|35531
1638432210000|2021-12-02 08:03:30|124.3|123.92|124.6|124.3|124.6|124.3|124.3|123.92|86883
1638432220000|2021-12-02 08:03:40|||||||||5582
1638432230000|2021-12-02 08:03:50|||||||||5444
1638432240000|2021-12-02 08:04:00|||||||||6769
1638432250000|2021-12-02 08:04:10|||||||||432
1638432260000|2021-12-02 08:04:20|124.72|124.32|124.9|124.62|125|124.72|124.72|124.32|15941
1638432270000|2021-12-02 08:04:30|||||||||388
1638432280000|2021-12-02 08:04:40|124.92|124.64|124.88|124.64|125|124.72|124.88|124.62|162
1638432290000|2021-12-02 08:04:50||124.66||124.64||124.68||124.64|0
1638432300000|2021-12-02 08:05:00|124.86|124.66|124.98|124.78|124.98|124.78|124.86|124.66|2971
1638432310000|2021-12-02 08:05:10|125|124.8|125.3|124.98|125.34|125.04|125|124.8|29166
1638432330000|2021-12-02 08:05:30|125.32|125|124.98|124.62|125.52|125.16|124.86|124.56|31435
1638432340000|2021-12-02 08:05:40|124.96|124.64|124.94|124.66|124.96|124.66|124.94|124.64|36193
1638432350000|2021-12-02 08:05:50|125|124.68|125|124.7|125.04|124.7|125|124.68|7959
1638432360000|2021-12-02 08:06:00|125.04|124.72|125.06|124.82|125.06|124.82|125.04|124.72|7
1638432370000|2021-12-02 08:06:10|125.04|124.84|125.04|124.84|125.04|124.84|125.04|124.84|0
1638432380000|2021-12-02 08:06:20|125.02|124.82|124.92|124.74|125.02|124.82|124.92|124.72|4116
1638432390000|2021-12-02 08:06:30||124.68||124.74||124.74||124.68|5304
1638432420000|2021-12-02 08:07:00|124.9|124.68|124.98|124.74|124.98|124.74|124.86|124.68|13673
1638432430000|2021-12-02 08:07:10|125.02|124.78|125.04|124.8|125.04|124.8|125.02|124.78|6169
1638432440000|2021-12-02 08:07:20|125.14|124.84|125.48|125.24|125.7|125.5|125.12|124.84|32686
1638432450000|2021-12-02 08:07:30|125.46|125.4|125.58|125.34|125.58|125.4|125.44|125.16|6505
1638432460000|2021-12-02 08:07:40|||||||||8495
1638432470000|2021-12-02 08:07:50|||||||||100
1638432480000|2021-12-02 08:08:00|125.56||125.56||125.56||125.56||2283
1638432500000|2021-12-02 08:08:20||125.36||125.36||125.36||125.36|1060
1638432510000|2021-12-02 08:08:30|125.36|125.34|125.38|125.22|125.56|125.34|125.3|125.22|22182
1638432520000|2021-12-02 08:08:40|125.48|125.24|125.46|125.22|125.48|125.26|125.38|125.22|2381
1638432530000|2021-12-02 08:08:50|125.48|125.24|125.58|125.3|125.58|125.3|125.48|125.24|8550
1638432540000|2021-12-02 08:09:00|125.56|125.28|125.44|125.24|125.56|125.28|125.44|125.24|19895
1638432550000|2021-12-02 08:09:10|||||||||3997
1638432570000|2021-12-02 08:09:30|125.42|125.22|125.12|124.9|125.42|125.22|125.04|124.74|48593
1638432580000|2021-12-02 08:09:40|125.18|124.92|125.12|124.9|125.18|124.98|125.12|124.9|17368
1638432600000|2021-12-02 08:10:00|125.06|124.88|125.12|124.92|125.18|125.02|124.98|124.88|28102
1638432610000|2021-12-02 08:10:10|125.18|124.94|125.18|124.98|125.22|124.98|125.18|124.94|8003
1638432640000|2021-12-02 08:10:40|125.16|124.92|125.12|124.96|125.16|124.96|125.12|124.92|0
1638432650000|2021-12-02 08:10:50|125.1|124.94|125.16|124.96|125.16|124.96|125.1|124.94|0
1638432660000|2021-12-02 08:11:00|125.18|124.98|125.18|125|125.18|125|125.18|124.98|300
1638432670000|2021-12-02 08:11:10|125.22|125.18|125.16|124.94|125.22|125.18|125.16|124.94|3090
1638432690000|2021-12-02 08:11:30||124.98||124.98||124.98||124.98|0
1638432700000|2021-12-02 08:11:40|125.18|125|125.2|125|125.22|125|125.18|124.98|0
1638432710000|2021-12-02 08:11:50|125.16|124.98|125.18|124.96|125.22|124.98|125|124.82|9362
1638432720000|2021-12-02 08:12:00|125.22||125.22||125.22||125.2||0
1638432730000|2021-12-02 08:12:10|125.2|124.98|125.16|124.96|125.22|125|125.16|124.96|2463
1638432740000|2021-12-02 08:12:20|125.22|124.98|125.22|124.98|125.22|124.98|125.22|124.98|1
1638432750000|2021-12-02 08:12:30|125.2|124.96|125.16|124.92|125.22|124.98|125.16|124.9|0
1638432760000|2021-12-02 08:12:40|125.14|124.9|125.02|124.9|125.14|124.9|125.02|124.78|2
1638432770000|2021-12-02 08:12:50|125.06||125.04||125.06||125.04||0
1638432780000|2021-12-02 08:13:00|125.06|124.82|125.04|124.9|125.14|124.96|125.04|124.78|6267
1638432790000|2021-12-02 08:13:10|125|124.84|125.1|124.94|125.1|124.96|124.96|124.84|8297
1638432800000|2021-12-02 08:13:20|125.08|124.9|125.12|124.92|125.14|124.92|125.06|124.9|7560
1638432810000|2021-12-02 08:13:30|125.14|124.94|124.72|124.52|125.14|124.96|124.62|124.44|16259
1638432820000|2021-12-02 08:13:40||124.54||124.54||124.54||124.54|0
1638432830000|2021-12-02 08:13:50|124.74|124.62|124.76|124.62|124.78|124.64|124.74|124.62|13749
1638432840000|2021-12-02 08:14:00|||||||||6000
1638432850000|2021-12-02 08:14:10|124.78|124.64|124.86|124.72|124.88|124.72|124.78|124.64|4839
1638432860000|2021-12-02 08:14:20|124.88|124.78|124.92|124.78|124.92|124.78|124.88|124.78|945
1638432870000|2021-12-02 08:14:30|125|124.8|125.04|124.84|125.04|124.84|124.9|124.8|8701
1638432880000|2021-12-02 08:14:40|125.06|125|125.36|125.12|125.38|125.12|125.06|124.86|11796
1638432890000|2021-12-02 08:14:50|125.34|125.1|125.32|125.12|125.34|125.12|125.32|125.1|0
1638432900000|2021-12-02 08:15:00|125.3||125.28||125.3||125.28||3
1638432910000|2021-12-02 08:15:10|125.3|125.14|125.32|125.12|125.34|125.14|125.3|125.12|72
1638432920000|2021-12-02 08:15:20||125.14||125.12||125.14||125.12|78
1638432930000|2021-12-02 08:15:30|125.28|125.14|125.24|125.12|125.34|125.26|125.22|125.08|10705
1638432940000|2021-12-02 08:15:40||125.16||125.16||125.16||125.16|0
1638432950000|2021-12-02 08:15:50|125.32|125.18|125.48|125.28|125.52|125.3|125.32|125.18|3758
1638432960000|2021-12-02 08:16:00|125.44||125.54||125.54||125.44||13654
1638432970000|2021-12-02 08:16:10|125.52|125.32|125.52|125.34|125.54|125.34|125.52|125.32|19
1638432980000|2021-12-02 08:16:20|125.5|125.32|125.5|125.34|125.54|125.36|125.5|125.32|0
1638432990000|2021-12-02 08:16:30|125.46|125.32|125.54|125.34|125.54|125.34|125.46|125.28|4110
1638433000000|2021-12-02 08:16:40|125.56|125.36|125.7|125.52|125.7|125.52|125.52|125.36|11082
1638433020000|2021-12-02 08:17:00|125.68|125.46|125.68|125.54|125.7|125.54|125.62|125.44|4526
1638433030000|2021-12-02 08:17:10|125.66|125.56|125.7|125.58|125.7|125.58|125.6|125.5|3581
1638433040000|2021-12-02 08:17:20|125.68|125.56|125.68|125.58|125.68|125.58|125.68|125.56|0
1638433050000|2021-12-02 08:17:30|125.7|125.6|125.7|125.6|125.84|125.64|125.6|125.58|10277
1638433060000|2021-12-02 08:17:40|125.66|125.58|125.7|125.6|125.72|125.6|125.66|125.56|3857
1638433070000|2021-12-02 08:17:50|125.68|125.58|125.5|125.4|125.7|125.6|125.44|125.28|12398
1638433080000|2021-12-02 08:18:00|125.52|125.44|125.4|125.28|125.58|125.46|125.36|125.28|7800
1638433090000|2021-12-02 08:18:10|125.44||125.4||125.44||125.4||0
1638433100000|2021-12-02 08:18:20|125.44|125.3|125.46|125.34|125.52|125.38|125.42|125.3|3741
1638433110000|2021-12-02 08:18:30|125.52|125.36|125.62|125.46|125.72|125.54|125.52|125.36|9640
1638433120000|2021-12-02 08:18:40|125.6|125.54|125.62|125.54|125.66|125.54|125.6|125.4|2309
1638433140000|2021-12-02 08:19:00|125.64|125.56|125.84|125.7|125.84|125.7|125.64|125.56|5410
1638433150000|2021-12-02 08:19:10|125.86|125.72|125.96|125.8|125.98|125.8|125.86|125.72|2399
1638433160000|2021-12-02 08:19:20|125.98||125.98||125.98||125.98||0
1638433170000|2021-12-02 08:19:30|125.96|125.82|125.96|125.82|125.98|125.82|125.94|125.82|0
1638433180000|2021-12-02 08:19:40|125.98|125.84|125.88|125.66|126|125.84|125.88|125.64|29469
1638433190000|2021-12-02 08:19:50|125.9|125.7|125.96|125.8|126|125.8|125.86|125.7|718
1638433200000|2021-12-02 08:20:00|125.92|125.82|125.94|125.84|125.96|125.84|125.84|125.68|10414
1638433210000|2021-12-02 08:20:10|125.92|125.86|126|125.88|126|125.9|125.9|125.86|8727
1638433220000|2021-12-02 08:20:20|126.02|125.9|126.08|125.9|126.1|125.9|126.02|125.88|23432
1638433230000|2021-12-02 08:20:30|||||||||1965
1638433240000|2021-12-02 08:20:40|126.06|125.94|126.06|125.94|126.06|125.94|126.06|125.94|0
1638433250000|2021-12-02 08:20:50|126.08|125.96|126.06|125.96|126.08|125.96|126.06|125.94|1455
1638433260000|2021-12-02 08:21:00|126.08|126.04|126.32|126.14|126.38|126.18|126.08|126.04|6799
1638433270000|2021-12-02 08:21:10|126.34|126.16|126.36|126.18|126.36|126.18|126.34|126.16|0
1638433280000|2021-12-02 08:21:20|126.34|126.16|126.32|126.18|126.36|126.2|126.26|126.16|6858
1638433290000|2021-12-02 08:21:30|126.3|126.12|126.18|126.12|126.3|126.12|126.18|126.12|7438
1638433300000|2021-12-02 08:21:40|126.16|126.1|126.28|126.14|126.28|126.14|126.14|126.1|12013
1638433310000|2021-12-02 08:21:50|126.26|126.12|126.28|126.14|126.28|126.14|126.24|126.12|10668
1638433320000|2021-12-02 08:22:00|||||||||1
1638433330000|2021-12-02 08:22:10|126.26|126.12|126.3|126.14|126.32|126.16|126.14|126.12|14118
1638433340000|2021-12-02 08:22:20|126.28|126.16|126.08|126.02|126.28|126.16|126.04|126|30479
1638433350000|2021-12-02 08:22:30|126.14|126|126.12|126.04|126.14|126.04|126.12|125.9|8788
1638433360000|2021-12-02 08:22:40|126.1|125.98|125.88|125.74|126.1|125.98|125.82|125.66|18705
1638433370000|2021-12-02 08:22:50|125.86|125.72|125.86|125.74|125.86|125.74|125.82|125.72|1122
1638433380000|2021-12-02 08:23:00|125.84|125.72|126.04|125.84|126.1|125.84|125.84|125.72|13184
1638433390000|2021-12-02 08:23:10|126.08|125.86|126.14|125.92|126.16|125.92|126.04|125.86|0
1638433400000|2021-12-02 08:23:20|126.16|125.96|126.2|126.02|126.26|126.02|126.16|125.96|4902
1638433410000|2021-12-02 08:23:30|126.18|126|126.16|126.02|126.18|126.02|126.16|126|0
1638433420000|2021-12-02 08:23:40|126.18|126.06|126.26|126.14|126.3|126.14|126.18|126.06|0
1638433430000|2021-12-02 08:23:50|126.28|126.1|126.52|126.36|126.54|126.36|126.28|126.1|33589
1638433440000|2021-12-02 08:24:00|126.58|126.4|126.62|126.46|126.68|126.46|126.56|126.4|13
1638433450000|2021-12-02 08:24:10|126.66||126.6||126.66||126.6||0
1638433480000|2021-12-02 08:24:40|126.64|126.48|126.64|126.54|126.64|126.54|126.64|126.48|85122
1638433490000|2021-12-02 08:24:50|126.62|126.52|126.64|126.54|126.64|126.54|126.58|126.52|9475
1638433500000|2021-12-02 08:25:00|126.68|126.56|126.92|126.76|126.94|126.76|126.68|126.56|2152
1638433510000|2021-12-02 08:25:10|126.84|126.74|126.92|126.74|126.96|126.74|126.76|126.68|26173
1638433530000|2021-12-02 08:25:30|126.94|126.78|126.98|126.8|127.04|126.8|126.94|126.78|0
1638433540000|2021-12-02 08:25:40|127.02|126.82|126.92|126.82|127.06|126.84|126.8|126.76|30474
1638433550000|2021-12-02 08:25:50|126.82|126.78|126.76|126.64|126.92|126.86|126.76|126.64|19470
1638433560000|2021-12-02 08:26:00|126.72|126.72|126.76|126.72|126.76|126.72|126.7|126.64|8883
1638433570000|2021-12-02 08:26:10|126.74|126.64|126.72|126.64|126.74|126.64|126.72|126.64|189
1638433580000|2021-12-02 08:26:20|126.7|126.6|126.72|126.64|126.72|126.66|126.66|126.6|6051
1638433590000|2021-12-02 08:26:30|126.74|126.66|126.74|126.68|126.74|126.7|126.7|126.64|4652
1638433600000|2021-12-02 08:26:40|126.76|126.66|126.78|126.7|126.8|126.78|126.76|126.66|9913
1638433610000|2021-12-02 08:26:50|126.74|126.68|126.72|126.58|126.78|126.68|126.72|126.52|8723
1638433620000|2021-12-02 08:27:00|126.74|126.66|126.78|126.68|126.78|126.68|126.74|126.66|2830
1638433630000|2021-12-02 08:27:10|126.76|126.62|126.74|126.68|126.78|126.74|126.7|126.62|24479
1638433640000|2021-12-02 08:27:20|126.78|126.7|126.84|126.72|126.84|126.74|126.7|126.58|14171
1638433650000|2021-12-02 08:27:30|126.86|126.78|126.84|126.72|126.86|126.8|126.84|126.72|3197
1638433660000|2021-12-02 08:27:40|126.86|126.74|126.84|126.74|126.86|126.74|126.82|126.72|18592
1638433670000|2021-12-02 08:27:50|126.82|126.72|126.74|126.64|126.84|126.74|126.72|126.56|12234
1638433680000|2021-12-02 08:28:00|||||||||591
1638433690000|2021-12-02 08:28:10|126.76|126.68|126.7|126.62|126.78|126.74|126.7|126.48|19321
1638433700000|2021-12-02 08:28:20|126.72|126.64|126.76|126.68|126.78|126.72|126.68|126.56|16177
1638433710000|2021-12-02 08:28:30|126.74||126.74||126.74||126.74||11967
1638433720000|2021-12-02 08:28:40|126.72|126.58|126.36|126.26|126.72|126.68|126.3|126.16|60041
1638433730000|2021-12-02 08:28:50|126.38|126.28|126.4|126.28|126.42|126.3|126.38|126.24|6436
1638433740000|2021-12-02 08:29:00|126.48|126.3|126.5|126.42|126.5|126.42|126.42|126.3|12238
1638433750000|2021-12-02 08:29:10||126.44||126.46||126.46||126.44|0
1638433760000|2021-12-02 08:29:20|126.52|126.48|126.58|126.54|126.58|126.54|126.52|126.48|16900
1638433770000|2021-12-02 08:29:30|126.56|126.5|126.58|126.54|126.6|126.54|126.54|126.44|86257
1638433780000|2021-12-02 08:29:40|||||||||7112
1638433790000|2021-12-02 08:29:50|126.56|126.52|126.58|126.54|126.58|126.54|126.54|126.44|10760
1638433800000|2021-12-02 08:30:00|126.56|126.52|126.4|126.3|126.58|126.54|126.4|126.28|4916
1638433810000|2021-12-02 08:30:10|126.38|126.28|126.3|126.22|126.46|126.44|126.3|126.2|111461
1638433820000|2021-12-02 08:30:20|126.28|126.16|126.36|126.24|126.36|126.24|126.26|126.16|12225
1638433830000|2021-12-02 08:30:30|126.42|126.26|126.4|126.26|126.42|126.32|126.36|126.24|40268
1638433840000|2021-12-02 08:30:40|126.38|126.3|126.38|126.32|126.4|126.32|126.36|126.24|5825
1638433850000|2021-12-02 08:30:50|126.36|126.34|126.36|126.32|126.4|126.36|126.34|126.32|6731
1638433860000|2021-12-02 08:31:00|126.34|126.26|126.14|126.08|126.34|126.26|126.14|126.02|45406
1638433870000|2021-12-02 08:31:10|126.2|126.1|126.2|126.12|126.2|126.12|126.18|126.1|2327
1638433880000|2021-12-02 08:31:20|126.18|126.1|126.12|126.06|126.32|126.18|126.12|126.06|35606
1638433890000|2021-12-02 08:31:30|126.16|126.08|125.78|125.66|126.16|126.08|125.78|125.6|7911
1638433900000|2021-12-02 08:31:40|125.82|125.68|125.88|125.76|125.88|125.76|125.82|125.68|10380
1638433930000|2021-12-02 08:32:10|125.92|125.78|125.84|125.76|126.08|125.94|125.84|125.74|118846
1638433940000|2021-12-02 08:32:20|125.76|125.74|125.7|125.56|125.76|125.74|125.66|125.5|30717
1638433960000|2021-12-02 08:32:40|125.68|125.54|125.72|125.64|125.72|125.64|125.66|125.54|32303
1638433970000|2021-12-02 08:32:50|125.78|125.66|125.96|125.8|125.98|125.8|125.78|125.66|2987
1638433990000|2021-12-02 08:33:10|125.94|125.82|125.92|125.8|125.94|125.84|125.92|125.76|2600
1638434000000|2021-12-02 08:33:20|125.98|125.82|125.92|125.8|125.98|125.82|125.92|125.8|0
1638434010000|2021-12-02 08:33:30|125.9|125.76|125.76|125.7|125.9|125.76|125.76|125.6|6144
1638434020000|2021-12-02 08:33:40|125.8|125.72|125.9|125.76|125.94|125.78|125.8|125.72|7273
1638434030000|2021-12-02 08:33:50|125.88|125.78|125.86|125.76|125.88|125.78|125.86|125.76|0
1638434040000|2021-12-02 08:34:00|125.84|125.74|125.8|125.72|125.84|125.74|125.68|125.54|29361
1638434050000|2021-12-02 08:34:10|125.82|125.74|125.82|125.72|125.82|125.74|125.8|125.72|1500
1638434060000|2021-12-02 08:34:20|125.8|125.7|125.86|125.76|125.86|125.76|125.68|125.6|6172
1638434070000|2021-12-02 08:34:30|125.92|125.78|125.86|125.78|125.92|125.78|125.86|125.78|0
1638434080000|2021-12-02 08:34:40|125.88|125.8|126|125.9|126|125.92|125.88|125.8|15812
1638434090000|2021-12-02 08:34:50|125.98|125.86|126|125.88|126|125.88|125.98|125.86|21734
1638434100000|2021-12-02 08:35:00|126.04|125.9|126.28|126.14|126.34|126.22|126|125.9|159785
1638434110000|2021-12-02 08:35:10|126.26|126.12|126.28|126.14|126.28|126.14|126.24|126.12|0
1638434120000|2021-12-02 08:35:20|126.2||126.28||126.28||126.2||1121
1638434150000|2021-12-02 08:35:50|126.2|126.16|126.36|126.24|126.4|126.3|126.2|126.16|26899
1638434160000|2021-12-02 08:36:00|126.38|126.3|126.46|126.34|126.48|126.34|126.36|126.2|11727
1638434170000|2021-12-02 08:36:10|126.5|126.36|126.5|126.4|126.5|126.4|126.48|126.34|7541
1638434180000|2021-12-02 08:36:20|126.48|126.44|126.22|126.16|126.5|126.44|126.22|126.12|23892
1638434190000|2021-12-02 08:36:30|126.2|126.12|126.24|126.1|126.24|126.12|126.18|126.06|3422
1638434200000|2021-12-02 08:36:40|126.22|126.08|126.22|126.1|126.22|126.1|126.22|126.08|10000
1638434210000|2021-12-02 08:36:50|126.24|126.12|126.24|126.12|126.26|126.12|126.24|126.12|1902
1638434220000|2021-12-02 08:37:00|126.26|126.14|126.32|126.24|126.32|126.24|126.26|126.14|2339
1638434230000|2021-12-02 08:37:10|126.4||126.38||126.44||126.38||8975
1638434240000|2021-12-02 08:37:20|126.4|126.26|126.4|126.28|126.4|126.28|126.38|126.26|0
1638434250000|2021-12-02 08:37:30|||||||||15558
1638434260000|2021-12-02 08:37:40|126.38||126.38||126.38||126.38||0
1638434270000|2021-12-02 08:37:50|126.36|126.26|126.2|126.08|126.36|126.26|126.1|125.98|22774
1638434280000|2021-12-02 08:38:00|126.18|126.06|126.02|125.94|126.18|126.1|126|125.86|9661
1638434290000|2021-12-02 08:38:10|126.06|125.92|125.86|125.78|126.06|125.92|125.86|125.78|19919
1638434300000|2021-12-02 08:38:20|125.88|125.8|125.96|125.84|125.96|125.84|125.84|125.8|7644
1638434310000|2021-12-02 08:38:30|125.94|125.82|125.92|125.8|125.94|125.82|125.9|125.78|0
1638434320000|2021-12-02 08:38:40|125.9|125.78|125.64|125.48|125.9|125.78|125.64|125.46|12052
1638434330000|2021-12-02 08:38:50|125.7|125.5|125.62|125.54|125.7|125.54|125.62|125.5|0
1638434340000|2021-12-02 08:39:00|125.7|125.56|125.7|125.56|125.7|125.56|125.66|125.54|1
1638434350000|2021-12-02 08:39:10|125.68|125.54|125.7|125.58|125.7|125.6|125.68|125.54|0
1638434360000|2021-12-02 08:39:20|125.76|125.6|125.76|125.66|125.76|125.66|125.76|125.56|20313
1638434380000|2021-12-02 08:39:40|125.8||125.8||125.8||125.8||3355
1638434390000|2021-12-02 08:39:50|||||||||29083
1638434410000|2021-12-02 08:40:10|125.82|125.68|125.96|125.82|125.96|125.82|125.82|125.68|9089
1638434420000|2021-12-02 08:40:20|125.94|125.84|125.92|125.82|126|125.98|125.84|125.8|57855
1638434430000|2021-12-02 08:40:30|125.9|125.84|125.88|125.78|125.9|125.84|125.88|125.76|5171
1638434440000|2021-12-02 08:40:40|125.86|125.74|125.92|125.84|125.92|125.84|125.84|125.74|3354
1638434450000|2021-12-02 08:40:50|126|125.92|125.94|125.86|126|125.92|125.92|125.82|8327
1638434460000|2021-12-02 08:41:00|126|125.88|126|125.88|126|125.88|126|125.88|244
1638434470000|2021-12-02 08:41:10|126.04|125.9|126.14|126|126.16|126|126.04|125.9|9413
1638434480000|2021-12-02 08:41:20|126.08|125.96|126.08|126|126.08|126|126.08|125.96|0
1638434520000|2021-12-02 08:42:00|126.06|125.96|126.08|125.98|126.2|126.08|126.06|125.94|24531
1638434530000|2021-12-02 08:42:10|126.06||126.06||126.06||126.06||0
1638434540000|2021-12-02 08:42:20|126.08|126|126.08|125.98|126.08|126|126.04|125.98|1121
1638434550000|2021-12-02 08:42:30||126||125.98||126||125.98|0
1638434560000|2021-12-02 08:42:40|126.2|126|126.14|126.04|126.2|126.04|126.12|126|269
1638434570000|2021-12-02 08:42:50|126.18|126.06|126.24|126.14|126.26|126.14|126.16|126.06|0
1638434580000|2021-12-02 08:43:00|126.28|126.16|126.28|126.18|126.3|126.2|126.26|126.12|0
1638434590000|2021-12-02 08:43:10|126.26||126.28||126.28||126.24||0
1638434600000|2021-12-02 08:43:20|126.3|126.2|126.3|126.2|126.3|126.2|126.3|126.2|716
1638434630000|2021-12-02 08:43:50|126.28||126.3||126.3||126.28||0
1638434640000|2021-12-02 08:44:00|126.32|126.22|126.2|126.06|126.36|126.26|126.2|126.06|17574
1638434650000|2021-12-02 08:44:10|126.16|126.08|126.26|126.14|126.28|126.16|126.14|126.06|11580
1638434660000|2021-12-02 08:44:20|126.24|126.12|126.18|126.08|126.24|126.16|126.16|126.06|5042
1638434670000|2021-12-02 08:44:30|126.16|126.06|126.2|126.08|126.2|126.08|126.16|126.06|1687
1638434680000|2021-12-02 08:44:40|||||||||779
1638434690000|2021-12-02 08:44:50|126.22|126.1|126.28|126.18|126.28|126.18|126.22|126.1|9274
1638434700000|2021-12-02 08:45:00|126.32|126.2|126.48|126.34|126.5|126.36|126.3|126.2|7737
1638434710000|2021-12-02 08:45:10|126.5|126.38|126.5|126.4|126.54|126.4|126.48|126.38|7862
1638434730000|2021-12-02 08:45:30|126.48|126.36|126.44|126.3|126.48|126.36|126.44|126.28|22778
1638434740000|2021-12-02 08:45:40||126.28||126.32||126.32||126.28|0
1638434750000|2021-12-02 08:45:50|126.46|126.36|126.6|126.5|126.66|126.5|126.46|126.36|20855
1638434760000|2021-12-02 08:46:00|126.58|126.48|126.42|126.28|126.6|126.48|126.38|126.26|6184
1638434770000|2021-12-02 08:46:10|126.4|126.26|126.22|126.08|126.44|126.26|126.2|126.06|8763
1638434780000|2021-12-02 08:46:20|126.2||126.2||126.2||126.2||0
1638434790000|2021-12-02 08:46:30||126.06||126.06||126.08||126.06|70
1638434800000|2021-12-02 08:46:40|126.22|126.08|126.18|126.06|126.22|126.1|126.18|126.06|784
1638434810000|2021-12-02 08:46:50|126.2|126.08|126.16|126.02|126.22|126.12|126.16|125.96|20836
1638434820000|2021-12-02 08:47:00|126.18|126.04|126.28|126.2|126.32|126.22|126.18|126.04|7467
1638434830000|2021-12-02 08:47:10|126.3||126.3||126.3||126.28||0
1638434840000|2021-12-02 08:47:20|126.28||126.28||126.28||126.28||10
1638434850000|2021-12-02 08:47:30|126.26|126.16|126.18|126.04|126.26|126.16|126.12|125.98|16911
1638434860000|2021-12-02 08:47:40|126.2|126.06|126.14|126.02|126.2|126.08|126.14|126.02|0
1638434870000|2021-12-02 08:47:50|126.12|126|126.02|125.92|126.12|126.02|126.02|125.88|50502
1638434880000|2021-12-02 08:48:00|||||||||400
1638434890000|2021-12-02 08:48:10|126|125.94|126.08|125.94|126.08|125.94|126|125.94|3713
1638434910000|2021-12-02 08:48:30|126.06|125.96|125.94|125.82|126.08|126|125.82|125.64|17545
1638434920000|2021-12-02 08:48:40|125.92|125.8|125.92|125.78|125.92|125.8|125.92|125.78|4896
1638434930000|2021-12-02 08:48:50|125.9|125.8|126.06|125.94|126.06|125.94|125.88|125.8|131450
1638434940000|2021-12-02 08:49:00|126.1|125.96|125.88|125.74|126.14|126|125.84|125.68|4982
1638434950000|2021-12-02 08:49:10|125.9|125.76|125.78|125.7|125.9|125.78|125.7|125.64|105349
1638434960000|2021-12-02 08:49:20|125.88|125.72|125.94|125.82|125.96|125.82|125.86|125.72|4126
1638434980000|2021-12-02 08:49:40||125.84||125.84||125.84||125.84|0
1638434990000|2021-12-02 08:49:50|125.92|125.86|125.92|125.82|126|125.88|125.92|125.76|8576
1638435000000|2021-12-02 08:50:00|125.98|125.84|126.02|125.9|126.06|125.9|125.98|125.84|1864
1638435020000|2021-12-02 08:50:20|126.06|125.92|126.08|125.98|126.2|126.04|126.06|125.92|12354
1638435030000|2021-12-02 08:50:30|126.06|125.94|125.92|125.78|126.06|125.98|125.9|125.72|6215
1638435050000|2021-12-02 08:50:50|125.9||125.9||125.9||125.9||1604
1638435060000|2021-12-02 08:51:00|125.92|125.8|125.92|125.8|125.92|125.8|125.92|125.8|0
1638435080000|2021-12-02 08:51:20|125.94|125.84|125.98|125.84|126.04|125.88|125.92|125.82|38188
1638435090000|2021-12-02 08:51:30|125.94||125.94||125.94||125.94||0
1638435100000|2021-12-02 08:51:40||125.86||125.88||125.88||125.84|15798
1638435110000|2021-12-02 08:51:50||125.86||125.86||125.86||125.86|0
1638435120000|2021-12-02 08:52:00|126.02|125.88|126|125.88|126.04|125.88|126|125.88|4550
1638435130000|2021-12-02 08:52:10|126.04|125.94|126.12|126|126.12|126|126.04|125.94|12265
1638435140000|2021-12-02 08:52:20|126.1|126.02|126.12|126.02|126.12|126.02|126.1|126.02|1509
1638435150000|2021-12-02 08:52:30|126.1|126|125.94|125.84|126.1|126.02|125.94|125.84|4465
1638435160000|2021-12-02 08:52:40||125.86||125.86||125.86||125.84|0
1638435170000|2021-12-02 08:52:50||125.84||125.84||125.86||125.84|500
1638435180000|2021-12-02 08:53:00|125.92|125.82|125.88|125.76|125.92|125.82|125.88|125.76|0
1638435190000|2021-12-02 08:53:10|125.92|125.78|125.92|125.82|125.92|125.86|125.92|125.78|1415
1638435200000|2021-12-02 08:53:20|125.9|125.84|125.84|125.76|126|125.86|125.84|125.72|25915
1638435220000|2021-12-02 08:53:40|125.82|125.72|125.64|125.54|125.82|125.72|125.56|125.42|9921
1638435230000|2021-12-02 08:53:50|125.62|125.52|125.56|125.44|125.62|125.52|125.54|125.42|2520
1638435240000|2021-12-02 08:54:00|125.54|125.46|125.6|125.48|125.6|125.52|125.52|125.44|4602
1638435250000|2021-12-02 08:54:10||125.5||125.5||125.5||125.5|0
1638435260000|2021-12-02 08:54:20|125.58|125.48|125.54|125.42|125.58|125.5|125.54|125.42|2375
1638435270000|2021-12-02 08:54:30|||||||||3176
1638435280000|2021-12-02 08:54:40||125.44||125.44||125.44||125.44|0
1638435300000|2021-12-02 08:55:00|125.52|125.42|125.46|125.36|125.52|125.42|125.46|125.32|3443
1638435310000|2021-12-02 08:55:10|125.48|125.38|125.54|125.42|125.54|125.42|125.48|125.38|2800
1638435320000|2021-12-02 08:55:20|125.52|125.4|125.56|125.42|125.58|125.44|125.5|125.38|12500
1638435330000|2021-12-02 08:55:30|||||||||416
1638435340000|2021-12-02 08:55:40|125.54||125.56||125.58||125.54||0
1638435350000|2021-12-02 08:55:50|125.58||125.56||125.58||125.56||0
1638435360000|2021-12-02 08:56:00|125.58|125.44|125.6|125.48|125.6|125.48|125.58|125.44|5184
1638435370000|2021-12-02 08:56:10|125.58|125.46|125.54|125.42|125.58|125.46|125.54|125.42|0
1638435380000|2021-12-02 08:56:20|125.5|125.4|125.42|125.32|125.5|125.4|125.42|125.3|13854
1638435390000|2021-12-02 08:56:30|125.4|125.28|125.26|125.14|125.4|125.28|125.2|125.06|9342
1638435410000|2021-12-02 08:56:50|125.28|125.16|125.28|125.18|125.28|125.18|125.28|125.16|6823
1638435420000|2021-12-02 08:57:00|125.26|125.16|125.26|125.12|125.26|125.16|125.26|125.12|3799
1638435430000|2021-12-02 08:57:10|125.28|125.14|125.4|125.34|125.48|125.34|125.28|125.14|13295
1638435440000|2021-12-02 08:57:20|125.48|125.36|125.44|125.34|125.5|125.36|125.44|125.34|722
1638435450000|2021-12-02 08:57:30||125.36||125.36||125.36||125.36|0
1638435460000|2021-12-02 08:57:40||125.38||125.36||125.38||125.36|806
1638435500000|2021-12-02 08:58:20|125.42|125.34|125.44|125.32|125.44|125.34|125.36|125.22|17752
1638435540000|2021-12-02 08:59:00|||||||||587
1638435550000|2021-12-02 08:59:10|125.42||125.42||125.42||125.42||4062
1638435560000|2021-12-02 08:59:20|125.4|125.3|125.34|125.26|125.4|125.3|125.34|125.26|2261
1638435570000|2021-12-02 08:59:30|125.32|125.28|125.42|125.28|125.42|125.28|125.32|125.28|1816
1638435600000|2021-12-02 09:00:00|125.4|125.3|125.42|125.32|125.42|125.32|125.4|125.3|0
1638435620000|2021-12-02 09:00:20|125.4|125.3|125.44|125.3|125.44|125.3|125.36|125.28|14535
1638435630000|2021-12-02 09:00:30|125.46|125.32|125.46|125.34|125.48|125.34|125.46|125.32|4739
1638435650000|2021-12-02 09:00:50|125.44||125.46||125.46||125.44||468
1638435660000|2021-12-02 09:01:00|125.44|125.36|125.46|125.36|125.46|125.36|125.44|125.34|0
1638435670000|2021-12-02 09:01:10|125.44|125.34|125.4|125.34|125.44|125.34|125.4|125.32|8855
1638435680000|2021-12-02 09:01:20|125.38|125.32|125.46|125.38|125.46|125.38|125.32|125.18|7756
1638435690000|2021-12-02 09:01:30||125.36||125.38||125.38||125.36|0
1638435700000|2021-12-02 09:01:40|125.5|125.4|125.58|125.48|125.6|125.52|125.5|125.4|14106
1638435710000|2021-12-02 09:01:50|125.6|125.5|125.64|125.5|125.66|125.5|125.6|125.5|0
1638435720000|2021-12-02 09:02:00|125.62|125.48|125.62|125.5|125.62|125.5|125.58|125.48|0
1638435730000|2021-12-02 09:02:10|125.64|125.52|125.62|125.56|125.64|125.58|125.62|125.52|2194
1638435740000|2021-12-02 09:02:20|125.64|125.54|125.64|125.56|125.64|125.56|125.64|125.54|250
1638435750000|2021-12-02 09:02:30|125.62|125.54|125.52|125.46|125.68|125.54|125.48|125.42|13821
1638435760000|2021-12-02 09:02:40|125.54|125.5|125.58|125.46|125.68|125.52|125.52|125.46|6896
1638435770000|2021-12-02 09:02:50|125.56|125.48|125.54|125.46|125.64|125.5|125.54|125.46|2819
1638435780000|2021-12-02 09:03:00|125.6|125.48|125.6|125.48|125.64|125.52|125.54|125.46|5485
1638435790000|2021-12-02 09:03:10|125.58|125.5|125.56|125.48|125.58|125.5|125.56|125.48|4150
1638435810000|2021-12-02 09:03:30|125.6|125.5|125.6|125.48|125.62|125.52|125.54|125.42|18199
1638435820000|2021-12-02 09:03:40|125.58|125.46|125.56|125.46|125.58|125.46|125.56|125.46|0
1638435830000|2021-12-02 09:03:50||125.48||125.48||125.48||125.48|0
1638435840000|2021-12-02 09:04:00|125.48|125.44|125.54|125.46|125.56|125.48|125.48|125.42|5172
1638435860000|2021-12-02 09:04:20|125.52|125.42|125.5|125.4|125.56|125.46|125.48|125.4|3852
1638435870000|2021-12-02 09:04:30||125.44||125.44||125.44||125.44|783
1638435890000|2021-12-02 09:04:50|||||||||1076
1638435900000|2021-12-02 09:05:00|125.48|125.42|125.56|125.44|125.56|125.44|125.44|125.34|26381
1638435910000|2021-12-02 09:05:10|125.54|125.46|125.5|125.38|125.58|125.52|125.5|125.38|11179
1638435920000|2021-12-02 09:05:20|125.48|125.32|125.42|125.32|125.48|125.32|125.38|125.32|3062
1638435930000|2021-12-02 09:05:30|125.4|125.28|125.5|125.42|125.5|125.42|125.38|125.28|19356
1638435940000|2021-12-02 09:05:40|125.56||125.54||125.56||125.54||1113
1638435950000|2021-12-02 09:05:50|125.58|125.44|125.58|125.46|125.62|125.46|125.56|125.44|10
1638435960000|2021-12-02 09:06:00|125.6|125.48|125.6|125.48|125.66|125.5|125.6|125.48|43112
1638435970000|2021-12-02 09:06:10|||||||||126984
1638435980000|2021-12-02 09:06:20|125.64|125.5|125.86|125.74|126.04|125.86|125.56|125.48|148335
1638435990000|2021-12-02 09:06:30|125.84|125.7|125.82|125.74|125.98|125.86|125.82|125.7|9374
1638436000000|2021-12-02 09:06:40|125.78|125.68|125.78|125.7|125.82|125.7|125.76|125.64|2330
1638436010000|2021-12-02 09:06:50|||||||||546
1638436030000|2021-12-02 09:07:10|125.84|125.74|125.9|125.78|125.92|125.8|125.84|125.74|12948
1638436040000|2021-12-02 09:07:20|125.88|125.76|125.86|125.76|125.88|125.76|125.86|125.76|330
1638436050000|2021-12-02 09:07:30|125.88|125.74|125.78|125.7|125.88|125.84|125.78|125.7|19998
1638436060000|2021-12-02 09:07:40|125.8||125.78||125.8||125.78||0
1638436070000|2021-12-02 09:07:50|125.6|125.66|125.62|125.48|125.76|125.66|125.44|125.3|326271
1638436080000|2021-12-02 09:08:00|125.6|125.46|125.34|125.2|125.6|125.46|125.32|125.14|39342
1638436090000|2021-12-02 09:08:10|125.3|125.22|125.3|125.2|125.3|125.22|125.28|125.2|0
1638436100000|2021-12-02 09:08:20|125.34|125.22|125.36|125.26|125.38|125.26|125.32|125.22|5203
1638436110000|2021-12-02 09:08:30|125.32|125.24|125.22|125.14|125.32|125.24|125.22|125.14|4730
1638436120000|2021-12-02 09:08:40|125.2|125.08|125.14|125.08|125.2|125.14|125.14|125.08|2658
1638436130000|2021-12-02 09:08:50|125.22|125.1|125.22|125.12|125.22|125.12|125.2|125.08|4598
1638436140000|2021-12-02 09:09:00|125.28|125.14|125.24|125.16|125.32|125.16|125.24|125.14|7133
1638436160000|2021-12-02 09:09:20|125.3|125.18|125.3|125.2|125.3|125.2|125.3|125.18|367
1638436170000|2021-12-02 09:09:30|125.28||125.26||125.28||125.26||1
1638436180000|2021-12-02 09:09:40|125.31|125.2|125.35|125.2|125.35|125.2|125.3|125.15|0
1638436190000|2021-12-02 09:09:50|125.3|125.15|125.41|125.28|125.43|125.28|125.3|125.15|1065
1638436200000|2021-12-02 09:10:00|125.42|125.23|125.42|125.25|125.47|125.3|125.42|125.23|0
1638436210000|2021-12-02 09:10:10|125.53|125.3|125.52|125.29|125.53|125.3|125.46|125.29|0
1638436220000|2021-12-02 09:10:20|125.5|125.33|125.55|125.38|125.55|125.38|125.5|125.33|0
1638436230000|2021-12-02 09:10:30|125.5|125.33|125.55|125.42|125.55|125.42|125.5|125.33|0
1638436240000|2021-12-02 09:10:40|125.53|125.38|125.53|125.38|125.53|125.38|125.53|125.38|1193
1638436250000|2021-12-02 09:10:50|125.55|125.35|125.55|125.4|125.55|125.4|125.5|125.35|0
1638436260000|2021-12-02 09:11:00|125.5|125.35|125.33|125.14|125.55|125.4|125.26|125.09|1417
1638436270000|2021-12-02 09:11:10|125.24|125.07|125.31|125.16|125.33|125.16|125.24|125.07|0
1638436280000|2021-12-02 09:11:20|125.26|125.11|125.35|125.18|125.35|125.18|125.26|125.11|55
1638436290000|2021-12-02 09:11:30|125.31||125.31||125.31||125.31||0
1638436300000|2021-12-02 09:11:40|125.26|125.13|125.26|125.13|125.26|125.13|125.26|125.13|0
1638436310000|2021-12-02 09:11:50|125.31|125.18|125.38|125.19|125.39|125.24|125.26|125.15|0
1638436320000|2021-12-02 09:12:00|125.43|125.24|125.43|125.28|125.43|125.28|125.36|125.19|0
1638436330000|2021-12-02 09:12:10|125.38|125.23|125.26|125.09|125.38|125.23|125.26|125.05|230
1638436340000|2021-12-02 09:12:20|125.27|125.1|125.24|125.07|125.27|125.1|125.24|125.07|0
1638436350000|2021-12-02 09:12:30|125.26|125.16|125.31|125.16|125.31|125.16|125.26|125.16|0
1638436380000|2021-12-02 09:13:00|125.26|125.18|125.45|125.28|125.45|125.28|125.26|125.13|3081
1638436390000|2021-12-02 09:13:10|125.4|125.23|125.46|125.27|125.51|125.32|125.4|125.23|0
1638436400000|2021-12-02 09:13:20|125.51|125.32|125.51|125.32|125.51|125.32|125.46|125.27|0
1638436410000|2021-12-02 09:13:30|125.58|125.27|125.58|125.39|125.63|125.5|125.56|125.27|1127
1638436420000|2021-12-02 09:13:40|125.62|125.43|125.71|125.52|125.71|125.52|125.62|125.43|0
1638436440000|2021-12-02 09:14:00|125.85|125.64|125.78|125.63|125.87|125.68|125.78|125.59|505
1638436450000|2021-12-02 09:14:10|125.83|125.68|125.78|125.63|125.85|125.68|125.78|125.63|0
1638436460000|2021-12-02 09:14:20|125.81|125.68|125.8|125.69|125.85|125.72|125.76|125.63|1106
1638436470000|2021-12-02 09:14:30|125.85|125.74|125.78|125.63|125.85|125.74|125.78|125.63|3715
1638436480000|2021-12-02 09:14:40|125.83|125.68|125.81|125.68|125.83|125.68|125.76|125.61|0
1638436490000|2021-12-02 09:14:50|125.72|125.55|125.77|125.6|125.77|125.6|125.72|125.55|605
1638436500000|2021-12-02 09:15:00|125.72|125.55|125.72|125.57|125.77|125.62|125.72|125.55|0
1638436510000|2021-12-02 09:15:10|125.66|125.53|125.71|125.58|125.71|125.58|125.66|125.53|253
1638436520000|2021-12-02 09:15:20|125.66|125.53|125.64|125.51|125.71|125.58|125.64|125.51|612
1638436540000|2021-12-02 09:15:40|125.69|125.53|125.64|125.51|125.69|125.58|125.64|125.51|0
1638436550000|2021-12-02 09:15:50|125.69|125.56|125.64|125.55|125.69|125.58|125.64|125.51|0
1638436560000|2021-12-02 09:16:00|125.71|125.6|125.75|125.62|125.77|125.62|125.66|125.55|1293
1638436570000|2021-12-02 09:16:10|125.7|125.57|125.7|125.57|125.7|125.57|125.7|125.57|0
1638436590000|2021-12-02 09:16:30|125.75|125.62|125.75|125.62|125.75|125.62|125.75|125.62|0
1638436600000|2021-12-02 09:16:40|125.72|125.61|125.74|125.65|125.77|125.66|125.72|125.61|1132
1638436610000|2021-12-02 09:16:50|125.86|125.69|125.82|125.69|125.97|125.78|125.82|125.69|1375
1638436620000|2021-12-02 09:17:00|125.79|125.68|125.66|125.53|125.79|125.68|125.66|125.53|2908
1638436630000|2021-12-02 09:17:10|125.71|125.58|125.71|125.6|125.71|125.62|125.66|125.55|0
1638436640000|2021-12-02 09:17:20|125.7|125.55|125.79|125.6|125.79|125.6|125.7|125.55|0
1638436650000|2021-12-02 09:17:30|125.89|125.72|125.84|125.67|125.89|125.72|125.84|125.67|3744
1638436660000|2021-12-02 09:17:40|125.89|125.72|125.81|125.66|125.89|125.72|125.76|125.57|1261
1638436670000|2021-12-02 09:17:50|125.76|125.64|125.76|125.61|125.83|125.68|125.76|125.59|0
1638436680000|2021-12-02 09:18:00|125.81|125.66|125.76|125.61|125.83|125.66|125.76|125.61|0
1638436690000|2021-12-02 09:18:10|125.78|125.66|125.78|125.61|125.83|125.66|125.78|125.61|0
1638436700000|2021-12-02 09:18:20|125.83|125.66|125.83|125.7|125.83|125.7|125.78|125.65|0
1638436720000|2021-12-02 09:18:40|125.76|125.68|125.81|125.66|125.81|125.68|125.76|125.61|0
1638436800000|2021-12-02 09:20:00|125.76|125.52|125.71|125.54|125.76|125.54|125.66|125.49|2255
1638436810000|2021-12-02 09:20:10|125.66|125.52|125.58|125.43|125.66|125.52|125.58|125.43|821
1638436820000|2021-12-02 09:20:20|125.61|125.48|125.61|125.48|125.61|125.48|125.61|125.48|0
1638436830000|2021-12-02 09:20:30|125.58|125.43|125.46|125.31|125.58|125.43|125.44|125.29|5094
1638436840000|2021-12-02 09:20:40|125.53|125.4|125.53|125.4|125.53|125.4|125.53|125.4|2652
1638436850000|2021-12-02 09:20:50|125.48|125.35|125.48|125.35|125.48|125.35|125.48|125.35|0
1638436860000|2021-12-02 09:21:00||125.33||125.35||125.35||125.33|0
1638436870000|2021-12-02 09:21:10|125.53|125.33|125.59|125.42|125.59|125.42|125.53|125.33|908
1638436880000|2021-12-02 09:21:20|125.54|125.37|125.54|125.37|125.54|125.37|125.54|125.37|0
1638436900000|2021-12-02 09:21:40|125.59|125.42|125.54|125.37|125.59|125.42|125.54|125.37|0
1638436910000|2021-12-02 09:21:50|125.59|125.42|125.52|125.37|125.59|125.42|125.52|125.37|0
1638436920000|2021-12-02 09:22:00|125.54|125.45|125.54|125.45|125.54|125.45|125.54|125.45|0
1638436940000|2021-12-02 09:22:20|125.7|125.55|125.72|125.61|125.81|125.66|125.7|125.55|3688
1638436950000|2021-12-02 09:22:30|125.76|125.66|125.72|125.59|125.81|125.66|125.72|125.59|2092
1638436960000|2021-12-02 09:22:40|125.75|125.64|125.71|125.58|125.79|125.64|125.66|125.53|2102
1638436970000|2021-12-02 09:22:50|125.73|125.53|125.71|125.58|125.73|125.58|125.66|125.53|0
1638437010000|2021-12-02 09:23:30|125.66|125.53|125.65|125.5|125.71|125.6|125.6|125.45|2445
1638437020000|2021-12-02 09:23:40|125.63|125.46|125.63|125.48|125.63|125.48|125.58|125.43|0
1638437030000|2021-12-02 09:23:50|125.67|125.54|125.75|125.62|125.75|125.62|125.62|125.47|1522
1638437040000|2021-12-02 09:24:00|125.83|125.66|125.8|125.65|125.89|125.7|125.78|125.61|500
1638437050000|2021-12-02 09:24:10|125.85|125.7|125.85|125.7|125.85|125.7|125.78|125.65|0
1638437070000|2021-12-02 09:24:30|125.8|125.65|125.83|125.7|125.85|125.7|125.78|125.65|0
1638437080000|2021-12-02 09:24:40|125.81|125.68|125.72|125.57|125.81|125.68|125.72|125.55|0
1638437090000|2021-12-02 09:24:50|||||||||1936
1638437130000|2021-12-02 09:25:30|125.7|125.6|125.68|125.56|125.7|125.6|125.68|125.56|2033
1638437140000|2021-12-02 09:25:40||125.58||125.58||125.58||125.58|0
1638437150000|2021-12-02 09:25:50|125.66|125.56|125.64|125.52|125.66|125.56|125.62|125.5|9018
1638437160000|2021-12-02 09:26:00|125.62|125.56|125.64|125.52|125.64|125.56|125.62|125.5|688
1638437170000|2021-12-02 09:26:10|||||||||7961
1638437180000|2021-12-02 09:26:20||125.56||125.56||125.56||125.56|0
1638437190000|2021-12-02 09:26:30|125.62|125.5|125.72|125.64|125.78|125.7|125.56|125.5|6774
1638437210000|2021-12-02 09:26:50|125.7|125.6|125.68|125.6|125.7|125.62|125.68|125.58|5
1638437220000|2021-12-02 09:27:00|125.72|125.62|125.76|125.7|125.86|125.72|125.72|125.62|1603
1638437250000|2021-12-02 09:27:30|||||||||3873
1638437270000|2021-12-02 09:27:50|125.78|125.72|125.88|125.82|125.9|125.82|125.78|125.72|7366
1638437280000|2021-12-02 09:28:00|125.92||125.88||125.92||125.88||0
1638437290000|2021-12-02 09:28:10|125.92|125.84|126.04|125.94|126.06|125.94|125.92|125.84|1484
1638437300000|2021-12-02 09:28:20|126.02||126.02||126.02||126.02||0
1638437320000|2021-12-02 09:28:40|126|125.92|125.98|125.88|126|125.92|125.94|125.86|6647
1638437340000|2021-12-02 09:29:00|126|125.9|126.02|125.94|126.04|125.94|126|125.9|0
1638437350000|2021-12-02 09:29:10|126.04|125.96|126.14|126.04|126.18|126.08|126.04|125.96|9895
1638437360000|2021-12-02 09:29:20|126.18|126.06|126.14|126.06|126.18|126.06|126.14|126.06|0
1638437370000|2021-12-02 09:29:30|126.18|126.08|126.18|126.1|126.18|126.1|126.18|126.08|1121
1638437380000|2021-12-02 09:29:40|126.16|126.08|126.18|126.08|126.18|126.1|126.16|126.04|0
1638437390000|2021-12-02 09:29:50|126.16|126.1|126.16|126.1|126.2|126.16|126.16|126.1|1681
1638437400000|2021-12-02 09:30:00|126.2|126.12|126.16|126.08|126.2|126.12|126.16|126.04|6466
1638437410000|2021-12-02 09:30:10|126.18|126.1|126.18|126.1|126.2|126.1|126.18|126.1|0
1638437420000|2021-12-02 09:30:20|126.16|126.08|126.2|126.12|126.2|126.12|126.14|126.08|681
1638437430000|2021-12-02 09:30:30|126.22|126.16|126.24|126.16|126.24|126.16|126.22|126.16|10157
1638437460000|2021-12-02 09:31:00|126.28|126.2|126.42|126.32|126.44|126.32|126.28|126.2|3879
1638437470000|2021-12-02 09:31:10|126.44|126.34|126.42|126.32|126.44|126.34|126.42|126.32|0
1638437480000|2021-12-02 09:31:20|126.44|126.34|126.44|126.36|126.44|126.36|126.44|126.34|0
1638437490000|2021-12-02 09:31:30|126.42|126.34|126.36|126.28|126.42|126.34|126.36|126.24|617
1638437510000|2021-12-02 09:31:50||126.3||126.3||126.3||126.3|3930
1638437530000|2021-12-02 09:32:10|126.34|126.28|126.18|126.08|126.34|126.28|126.18|126.08|10732
1638437540000|2021-12-02 09:32:20|126.16|126.1|126.16|126.1|126.16|126.1|126.14|126.1|0
1638437550000|2021-12-02 09:32:30|126.2|126.12|126.18|126.14|126.22|126.14|126.18|126.12|3344
1638437570000|2021-12-02 09:32:50||126.12||126.14||126.14||126.12|0
1638437590000|2021-12-02 09:33:10|126.22|126.16|126.24|126.14|126.24|126.16|126.22|126.14|3245
1638437600000|2021-12-02 09:33:20|126.28|126.16|126.3|126.2|126.3|126.2|126.26|126.16|132
1638437610000|2021-12-02 09:33:30|126.28||126.28||126.28||126.28||798
1638437620000|2021-12-02 09:33:40|126.26|126.18|126.28|126.2|126.28|126.2|126.26|126.18|0
1638437630000|2021-12-02 09:33:50|126.3|126.22|126.3|126.22|126.3|126.22|126.3|126.22|3557
1638437640000|2021-12-02 09:34:00|126.32|126.24|126.28|126.18|126.38|126.26|126.26|126.16|11829
1638437650000|2021-12-02 09:34:10|126.26|126.16|126.24|126.14|126.28|126.2|126.18|126.1|5043
1638437660000|2021-12-02 09:34:20|126.26|126.16|126.48|126.36|126.5|126.36|126.26|126.16|2312
1638437680000|2021-12-02 09:34:40||126.38||126.38||126.38||126.36|0
1638437690000|2021-12-02 09:34:50|||||||||727
1638437700000|2021-12-02 09:35:00|126.46|126.4|126.6|126.5|126.62|126.5|126.46|126.4|14260
1638437710000|2021-12-02 09:35:10|126.64|126.52|126.78|126.66|126.82|126.68|126.64|126.52|12202
1638437720000|2021-12-02 09:35:20|126.8|126.68|126.86|126.76|126.96|126.8|126.8|126.68|1523
1638437730000|2021-12-02 09:35:30|126.82|126.74|126.78|126.68|126.82|126.74|126.78|126.66|1487
1638437750000|2021-12-02 09:35:50|126.82|126.7|126.82|126.7|126.84|126.7|126.8|126.7|1000
1638437760000|2021-12-02 09:36:00|||||||||3051
1638437770000|2021-12-02 09:36:10|126.8|126.68|126.82|126.7|126.84|126.7|126.74|126.58|19005
1638437780000|2021-12-02 09:36:20|126.8|126.68|126.76|126.64|126.8|126.7|126.68|126.58|15124
1638437790000|2021-12-02 09:36:30||126.7||126.66||126.7||126.64|38
1638437800000|2021-12-02 09:36:40|126.7|126.64|126.82|126.74|126.82|126.74|126.7|126.62|25464
1638437810000|2021-12-02 09:36:50||126.72||126.72||126.74||126.72|677
1638437820000|2021-12-02 09:37:00|126.86|126.74|126.92|126.82|126.94|126.82|126.86|126.74|4714
1638437830000|2021-12-02 09:37:10|126.94|126.84|126.92|126.86|126.94|126.86|126.92|126.84|600
1638437840000|2021-12-02 09:37:20|126.9|126.82|126.98|126.84|127|126.84|126.82|126.7|10057
1638437850000|2021-12-02 09:37:30|126.96|126.82|126.92|126.8|126.96|126.82|126.9|126.78|7141
1638437860000|2021-12-02 09:37:40|126.9|126.78|126.8|126.7|126.9|126.78|126.8|126.66|2592
1638437870000|2021-12-02 09:37:50|126.82|126.68|126.84|126.7|126.84|126.74|126.82|126.68|0
1638437880000|2021-12-02 09:38:00|126.82||126.82||126.82||126.82||0
1638437890000|2021-12-02 09:38:10|126.84|126.72|126.84|126.74|126.84|126.74|126.82|126.72|0
1638437900000|2021-12-02 09:38:20|126.82|126.72|126.8|126.72|126.84|126.72|126.72|126.64|2072
1638437910000|2021-12-02 09:38:30|126.82|126.74|126.78|126.72|126.84|126.74|126.78|126.72|15
1638437940000|2021-12-02 09:39:00|||||||||3076
1638437960000|2021-12-02 09:39:20|126.72|126.66|126.7|126.62|126.72|126.66|126.7|126.58|2524
1638437970000|2021-12-02 09:39:30|||||||||7843
1638437980000|2021-12-02 09:39:40|126.72|126.66|126.7|126.62|126.72|126.66|126.7|126.62|0
1638437990000|2021-12-02 09:39:50|||||||||2368
1638438010000|2021-12-02 09:40:10|126.68|126.58|126.68|126.56|126.72|126.6|126.6|126.48|28760
1638438020000|2021-12-02 09:40:20|126.7|126.58|126.72|126.58|126.74|126.58|126.7|126.58|0
1638438030000|2021-12-02 09:40:30|126.74|126.6|126.74|126.66|126.74|126.66|126.74|126.6|0
1638438040000|2021-12-02 09:40:40||126.64||126.66||126.66||126.64|0
1638438050000|2021-12-02 09:40:50|126.72||126.74||126.74||126.72||10
1638438070000|2021-12-02 09:41:10|126.76|126.68|126.76|126.66|126.84|126.76|126.74|126.66|24519
1638438080000|2021-12-02 09:41:20|126.72|126.62|126.72|126.66|126.76|126.66|126.66|126.58|3485
1638438090000|2021-12-02 09:41:30|126.7|126.6|126.62|126.5|126.7|126.6|126.62|126.5|5464
1638438100000|2021-12-02 09:41:40|126.6|126.48|126.56|126.46|126.62|126.5|126.56|126.44|0
1638438120000|2021-12-02 09:42:00|126.54|126.44|126.56|126.46|126.62|126.56|126.44|126.34|25676
1638438130000|2021-12-02 09:42:10|126.58||126.56||126.58||126.56||0
1638438140000|2021-12-02 09:42:20|126.58|126.48|126.6|126.48|126.66|126.52|126.58|126.46|5379
1638438150000|2021-12-02 09:42:30|126.58|126.46|126.58|126.48|126.62|126.48|126.56|126.46|395
1638438160000|2021-12-02 09:42:40|126.62|126.5|126.56|126.48|126.62|126.5|126.56|126.48|115
1638438170000|2021-12-02 09:42:50|126.6|126.46|126.46|126.36|126.6|126.46|126.46|126.34|7062
1638438180000|2021-12-02 09:43:00||126.34||126.34||126.34||126.34|0
1638438200000|2021-12-02 09:43:20|126.5|126.36|126.56|126.44|126.58|126.46|126.5|126.36|2409
1638438210000|2021-12-02 09:43:30||126.46||126.46||126.46||126.46|100
1638438220000|2021-12-02 09:43:40|126.58|126.48|126.6|126.48|126.62|126.5|126.58|126.48|0
1638438230000|2021-12-02 09:43:50|||||||||5440
1638438240000|2021-12-02 09:44:00||126.5||126.5||126.5||126.5|0
1638438250000|2021-12-02 09:44:10|126.56|126.48|126.48|126.36|126.56|126.48|126.48|126.34|3212
1638438260000|2021-12-02 09:44:20|126.46|126.34|126.44|126.34|126.46|126.36|126.44|126.32|3000
1638438270000|2021-12-02 09:44:30||126.32||126.32||126.32||126.32|388
1638438280000|2021-12-02 09:44:40||126.34||126.34||126.34||126.34|0
1638438290000|2021-12-02 09:44:50|126.42|126.32|126.24|126.12|126.42|126.34|126.22|126.1|4325
1638438300000|2021-12-02 09:45:00|126.28|126.14|126.3|126.2|126.36|126.28|126.26|126.14|19496
1638438310000|2021-12-02 09:45:10|126.34|126.18|126.34|126.24|126.34|126.26|126.28|126.18|2077
1638438320000|2021-12-02 09:45:20|126.32|126.22|126.34|126.28|126.34|126.28|126.28|126.14|25012
1638438330000|2021-12-02 09:45:30|126.4|126.34|126.4|126.34|126.4|126.34|126.34|126.28|12807
1638438340000|2021-12-02 09:45:40|126.42|126.36|126.42|126.36|126.42|126.36|126.42|126.34|1
1638438350000|2021-12-02 09:45:50|126.48|126.38|126.54|126.44|126.56|126.44|126.48|126.38|1132
1638438360000|2021-12-02 09:46:00|126.52|126.46|126.56|126.48|126.6|126.52|126.52|126.46|881
1638438380000|2021-12-02 09:46:20|126.54|126.46|126.54|126.44|126.56|126.48|126.54|126.44|0
1638438400000|2021-12-02 09:46:40|126.56|126.46|126.56|126.48|126.56|126.5|126.56|126.46|0
1638438410000|2021-12-02 09:46:50|126.54|126.5|126.6|126.54|126.6|126.54|126.5|126.46|16125
1638438420000|2021-12-02 09:47:00|126.58|126.48|126.6|126.5|126.6|126.56|126.56|126.48|6467
1638438430000|2021-12-02 09:47:10|126.58||126.58||126.58||126.58||0
1638438460000|2021-12-02 09:47:40|126.6|126.52|126.62|126.52|126.68|126.6|126.6|126.5|1234
1638438470000|2021-12-02 09:47:50|||||||||2818
1638438480000|2021-12-02 09:48:00|126.6|126.5|126.64|126.52|126.66|126.54|126.58|126.46|0
1638438490000|2021-12-02 09:48:10||126.54||126.54||126.54||126.54|8
1638438500000|2021-12-02 09:48:20|126.62||126.62||126.62||126.62||0
1638438510000|2021-12-02 09:48:30|||||||||5990
1638438520000|2021-12-02 09:48:40|126.66|126.56|126.74|126.64|126.78|126.66|126.66|126.56|3915
1638438530000|2021-12-02 09:48:50|126.72|126.66|126.74|126.64|126.74|126.66|126.72|126.64|0
1638438540000|2021-12-02 09:49:00|126.78|126.66|126.8|126.7|126.84|126.72|126.76|126.66|2195
1638438550000|2021-12-02 09:49:10|126.82|126.72|126.82|126.72|126.84|126.72|126.82|126.72|9953
1638438560000|2021-12-02 09:49:20|126.8|126.68|126.76|126.64|126.8|126.68|126.72|126.64|1700
1638438570000|2021-12-02 09:49:30||126.66||126.66||126.66||126.66|2347
1638438590000|2021-12-02 09:49:50|126.66|126.64|126.62|126.5|126.72|126.66|126.6|126.48|14146
1638438600000|2021-12-02 09:50:00|126.6|126.52|126.62|126.52|126.64|126.52|126.6|126.52|0
1638438620000|2021-12-02 09:50:20|126.6|126.48|126.58|126.48|126.6|126.48|126.58|126.44|1620
1638438640000|2021-12-02 09:50:40|126.6|126.5|126.76|126.66|126.78|126.66|126.6|126.5|12099
1638438650000|2021-12-02 09:50:50|||||||||5
1638438670000|2021-12-02 09:51:10|126.78|126.68|126.78|126.68|126.78|126.68|126.78|126.68|0
1638438680000|2021-12-02 09:51:20|126.76|126.66|126.66|126.56|126.76|126.66|126.66|126.56|3018
1638438690000|2021-12-02 09:51:30|126.64|126.54|126.58|126.46|126.66|126.54|126.54|126.44|7250
1638438700000|2021-12-02 09:51:40|126.56|126.44|126.58|126.46|126.58|126.5|126.54|126.42|48027
1638438710000|2021-12-02 09:51:50||126.48||126.48||126.5||126.46|0
1638438750000|2021-12-02 09:52:30|126.56|126.52|126.38|126.28|126.56|126.52|126.38|126.28|9090
1638438770000|2021-12-02 09:52:50|126.42|126.3|126.44|126.34|126.44|126.34|126.42|126.3|317
1638438780000|2021-12-02 09:53:00||126.36||126.36||126.36||126.36|791
1638438790000|2021-12-02 09:53:10|126.46|126.38|126.56|126.46|126.6|126.54|126.46|126.38|18824
1638438800000|2021-12-02 09:53:20||126.48||126.48||126.48||126.48|1334
1638438810000|2021-12-02 09:53:30|126.54||126.54||126.54||126.54||0
1638438820000|2021-12-02 09:53:40|126.52|126.46|126.5|126.44|126.52|126.46|126.5|126.38|2498
1638438830000|2021-12-02 09:53:50|126.48|126.38|126.48|126.4|126.5|126.4|126.46|126.36|422
1638438840000|2021-12-02 09:54:00|126.5|126.42|126.6|126.5|126.62|126.5|126.5|126.42|6269
1638438850000|2021-12-02 09:54:10|126.62|126.48|126.66|126.54|126.68|126.54|126.62|126.48|1409
1638438860000|2021-12-02 09:54:20|126.68|126.56|126.7|126.6|126.72|126.6|126.62|126.52|1367
1638438880000|2021-12-02 09:54:40|126.68|126.56|126.68|126.6|126.68|126.6|126.68|126.56|1
1638438900000|2021-12-02 09:55:00||126.62||126.62||126.62||126.62|3908
1638438910000|2021-12-02 09:55:10||126.6||126.6||126.6||126.6|0
1638438920000|2021-12-02 09:55:20|126.66|126.54|126.62|126.54|126.66|126.54|126.62|126.54|1765
1638438930000|2021-12-02 09:55:30|||||||||200
1638438940000|2021-12-02 09:55:40|126.66|126.56|126.68|126.6|126.68|126.6|126.66|126.56|8188
1638438950000|2021-12-02 09:55:50|126.7|126.62|126.72|126.64|126.72|126.64|126.7|126.62|1362
1638438960000|2021-12-02 09:56:00|126.7|126.6|126.72|126.64|126.72|126.66|126.7|126.6|1948
1638438970000|2021-12-02 09:56:10|126.74|126.66|126.82|126.7|126.82|126.7|126.74|126.66|1703
1638438980000|2021-12-02 09:56:20|126.8||126.82||126.82||126.8||0
1638438990000|2021-12-02 09:56:30|126.8|126.68|126.74|126.64|126.8|126.68|126.74|126.64|17767
1638439000000|2021-12-02 09:56:40||126.66||126.66||126.66||126.66|7656
1638439010000|2021-12-02 09:56:50|126.78|126.68|126.92|126.8|126.92|126.84|126.78|126.68|5273
1638439020000|2021-12-02 09:57:00|126.9||126.9||126.9||126.9||422
1638439040000|2021-12-02 09:57:20|126.88|126.78|126.84|126.76|126.88|126.78|126.84|126.72|0
1638439050000|2021-12-02 09:57:30|126.82|126.72|126.8|126.66|126.82|126.72|126.76|126.66|78
1638439060000|2021-12-02 09:57:40||126.68||126.66||126.68||126.66|0
1638439070000|2021-12-02 09:57:50||126.68||126.68||126.68||126.68|0
1638439090000|2021-12-02 09:58:10||126.7||126.7||126.7||126.7|180
1638439100000|2021-12-02 09:58:20|126.82|126.72|126.84|126.74|126.86|126.74|126.82|126.72|2970
1638439110000|2021-12-02 09:58:30|126.82|126.72|126.82|126.74|126.86|126.74|126.8|126.7|0
1638439120000|2021-12-02 09:58:40|126.84||126.8||126.84||126.8||4775
1638439130000|2021-12-02 09:58:50|126.78|126.72|126.72|126.66|126.78|126.72|126.72|126.64|20984
1638439140000|2021-12-02 09:59:00|126.76|126.68|126.84|126.72|126.84|126.72|126.76|126.68|11142
1638439160000|2021-12-02 09:59:20|126.86|126.74|126.88|126.8|126.92|126.8|126.86|126.74|41071
1638439170000|2021-12-02 09:59:30|126.86|126.78|126.82|126.74|126.86|126.78|126.8|126.72|5852
1638439180000|2021-12-02 09:59:40|||||||||1000
1638439190000|2021-12-02 09:59:50|126.84||126.82||126.86||126.82||0
1638439200000|2021-12-02 10:00:00|126.86|126.76|126.86|126.76|126.88|126.78|126.86|126.76|471
1638439210000|2021-12-02 10:00:10|126.88|126.78|126.88|126.78|126.88|126.78|126.88|126.78|1000
1638439220000|2021-12-02 10:00:20|126.86||126.86||126.86||126.86||0
1638439230000|2021-12-02 10:00:30|126.88||126.84||126.88||126.84||0
1638439240000|2021-12-02 10:00:40|126.82|126.76|126.84|126.78|126.86|126.78|126.82|126.76|2866
1638439250000|2021-12-02 10:00:50|126.82|126.8|126.86|126.78|126.86|126.8|126.82|126.78|0
1638439290000|2021-12-02 10:01:30|126.88|126.8|126.94|126.86|126.96|126.86|126.88|126.8|17742
1638439300000|2021-12-02 10:01:40|126.96|126.88|126.94|126.86|126.96|126.88|126.94|126.86|0
1638439310000|2021-12-02 10:01:50||126.88||126.88||126.88||126.88|0
1638439320000|2021-12-02 10:02:00|126.92|126.86|126.92|126.84|126.94|126.86|126.9|126.82|2845
1638439330000|2021-12-02 10:02:10|126.9|126.82|126.86|126.78|126.9|126.82|126.84|126.78|2669
1638439340000|2021-12-02 10:02:20|||||||||200
1638439350000|2021-12-02 10:02:30|126.84|126.76|126.82|126.74|126.84|126.76|126.82|126.7|2837
1638439390000|2021-12-02 10:03:10|||||||||3213
1638439400000|2021-12-02 10:03:20|126.84|126.76|126.86|126.78|126.86|126.78|126.84|126.76|3509
1638439410000|2021-12-02 10:03:30|126.84|126.76|126.84|126.74|126.84|126.76|126.84|126.74|0
1638439420000|2021-12-02 10:03:40|126.82|126.72|126.78|126.68|126.82|126.76|126.78|126.68|13342
1638439430000|2021-12-02 10:03:50||126.7||126.7||126.7||126.7|0
1638439450000|2021-12-02 10:04:10|126.76|126.68|126.78|126.7|126.78|126.7|126.7|126.68|8801
1638439460000|2021-12-02 10:04:20|||||||||1285
1638439470000|2021-12-02 10:04:30|126.76||126.78||126.78||126.76||10
1638439480000|2021-12-02 10:04:40|126.74||126.74||126.74||126.74||0
1638439500000|2021-12-02 10:05:00|126.72|126.68|126.72|126.62|126.74|126.68|126.7|126.6|4407
1638439510000|2021-12-02 10:05:10|126.74|126.66|126.7|126.66|126.74|126.66|126.7|126.66|0
1638439520000|2021-12-02 10:05:20|126.68|126.62|126.78|126.68|126.78|126.68|126.64|126.54|14917
1638439530000|2021-12-02 10:05:30|126.76||126.76||126.76||126.76||0
1638439580000|2021-12-02 10:06:20|126.74||126.76||126.76||126.74||0
1638439600000|2021-12-02 10:06:40|126.74|126.66|126.58|126.5|126.74|126.66|126.58|126.5|3239
1638439610000|2021-12-02 10:06:50|126.54|126.48|126.48|126.4|126.54|126.48|126.48|126.4|400
1638439620000|2021-12-02 10:07:00|126.5|126.42|126.62|126.5|126.64|126.52|126.5|126.42|1455
1638439630000|2021-12-02 10:07:10||126.48||126.48||126.48||126.48|0
1638439640000|2021-12-02 10:07:20|126.64|126.5|126.64|126.56|126.64|126.58|126.64|126.5|5027
1638439650000|2021-12-02 10:07:30|126.66|126.6|126.72|126.62|126.76|126.62|126.66|126.6|1126
1638439690000|2021-12-02 10:08:10|||||||||383
1638439710000|2021-12-02 10:08:30|126.7|126.6|126.66|126.6|126.72|126.62|126.66|126.6|433
1638439720000|2021-12-02 10:08:40|||||||||500
1638439770000|2021-12-02 10:09:30|126.64|126.56|126.52|126.4|126.64|126.56|126.5|126.4|143811
1638439780000|2021-12-02 10:09:40|126.5|126.42|126.7|126.6|126.7|126.6|126.48|126.42|113432
1638439790000|2021-12-02 10:09:50|126.68|126.58|126.68|126.6|126.68|126.6|126.66|126.58|0
1638439800000|2021-12-02 10:10:00||126.58||126.58||126.58||126.58|0
1638439810000|2021-12-02 10:10:10|126.66|126.6|126.68|126.6|126.68|126.6|126.66|126.56|0
1638439820000|2021-12-02 10:10:20||126.62||126.62||126.62||126.62|0
1638439830000|2021-12-02 10:10:30||126.6||126.62||126.62||126.6|7
1638439840000|2021-12-02 10:10:40||126.6||126.6||126.62||126.6|0
1638439850000|2021-12-02 10:10:50|126.66|126.56|126.7|126.62|126.74|126.62|126.6|126.5|7533
1638439860000|2021-12-02 10:11:00|126.68|126.6|126.64|126.54|126.68|126.62|126.62|126.54|3419
1638439870000|2021-12-02 10:11:10|126.66|126.56|126.62|126.54|126.7|126.58|126.62|126.54|5
1638439880000|2021-12-02 10:11:20|126.6|126.52|126.48|126.38|126.6|126.52|126.46|126.36|10570
1638439890000|2021-12-02 10:11:30|126.5|126.36|126.42|126.34|126.5|126.36|126.4|126.34|7900
1638439910000|2021-12-02 10:11:50|126.44|126.36|126.44|126.4|126.5|126.4|126.44|126.36|6882
1638439920000|2021-12-02 10:12:00|126.48|126.42|126.58|126.5|126.62|126.5|126.48|126.42|26363
1638439930000|2021-12-02 10:12:10|126.6|126.52|126.56|126.5|126.62|126.52|126.56|126.5|0
1638439960000|2021-12-02 10:12:40|126.5|126.48|126.54|126.48|126.54|126.48|126.48|126.4|4747
1638439970000|2021-12-02 10:12:50|126.56|126.46|126.64|126.52|126.64|126.52|126.56|126.46|2294
1638439990000|2021-12-02 10:13:10|||||||||46696
1638440000000|2021-12-02 10:13:20|126.66|126.54|126.7|126.6|126.7|126.6|126.66|126.54|0
1638440010000|2021-12-02 10:13:30|126.68|126.58|126.66|126.58|126.68|126.58|126.66|126.58|0
1638440020000|2021-12-02 10:13:40|126.64|126.6|126.46|126.36|126.64|126.6|126.24|126.14|49675
1638440030000|2021-12-02 10:13:50|126.44|126.34|125.92|125.82|126.44|126.36|125.86|125.72|68225
1638440040000|2021-12-02 10:14:00|125.9|125.78|125.68|125.6|125.92|125.78|125.68|125.5|50343
1638440050000|2021-12-02 10:14:10|125.7|125.62|125.82|125.7|125.84|125.72|125.68|125.58|41510
1638440060000|2021-12-02 10:14:20|125.84|125.72|125.86|125.78|125.88|125.8|125.84|125.72|6515
1638440070000|2021-12-02 10:14:30|125.88||125.86||125.88||125.84||0
1638440080000|2021-12-02 10:14:40|125.88|125.8|125.9|125.78|125.94|125.82|125.88|125.78|5685
1638440090000|2021-12-02 10:14:50|||||||||8992
1638440100000|2021-12-02 10:15:00|125.88|125.8|125.78|125.68|125.88|125.8|125.78|125.66|6820
1638440110000|2021-12-02 10:15:10|125.84|125.76|125.76|125.68|125.84|125.76|125.74|125.58|4840
1638440120000|2021-12-02 10:15:20|125.74|125.66|125.64|125.56|125.74|125.66|125.64|125.52|12106
1638440130000|2021-12-02 10:15:30|125.62|125.52|125.62|125.5|125.62|125.52|125.62|125.48|3793
1638440140000|2021-12-02 10:15:40|125.64|125.52|125.78|125.64|125.78|125.64|125.64|125.52|29358
1638440150000|2021-12-02 10:15:50|125.76|125.62|125.74|125.62|125.78|125.62|125.74|125.62|0
1638440160000|2021-12-02 10:16:00|125.76|125.64|125.76|125.64|125.82|125.64|125.76|125.64|1606
1638440170000|2021-12-02 10:16:10|125.78|125.68|125.74|125.68|125.8|125.7|125.74|125.68|0
1638440180000|2021-12-02 10:16:20|125.76|125.64|125.6|125.5|125.76|125.64|125.6|125.5|2332
1638440190000|2021-12-02 10:16:30|125.62|125.52|125.6|125.52|125.64|125.52|125.58|125.52|0
1638440200000|2021-12-02 10:16:40|125.62|125.54|125.7|125.64|125.7|125.64|125.62|125.54|6686
1638440210000|2021-12-02 10:16:50|125.68|125.6|125.62|125.52|125.68|125.6|125.6|125.52|0
1638440220000|2021-12-02 10:17:00|125.6|125.54|125.64|125.54|125.64|125.54|125.58|125.54|111
1638440230000|2021-12-02 10:17:10|125.66|125.56|125.7|125.58|125.74|125.64|125.66|125.56|8876
1638440240000|2021-12-02 10:17:20|125.72|125.6|125.82|125.7|125.82|125.7|125.72|125.6|2024
1638440250000|2021-12-02 10:17:30|125.86|125.72|125.86|125.74|125.86|125.74|125.84|125.72|0
1638440260000|2021-12-02 10:17:40|125.9|125.7|125.84|125.74|125.9|125.74|125.84|125.7|10
1638440270000|2021-12-02 10:17:50|125.82||125.8||125.82||125.8||694
1638440280000|2021-12-02 10:18:00|125.78|125.68|125.66|125.54|125.78|125.68|125.66|125.52|1075
1638440290000|2021-12-02 10:18:10||125.56||125.56||125.56||125.56|0
1638440300000|2021-12-02 10:18:20|125.7|125.58|125.64|125.54|125.74|125.6|125.64|125.54|1121
1638440320000|2021-12-02 10:18:40|125.66|125.56|125.62|125.52|125.72|125.58|125.62|125.52|2889
1638440350000|2021-12-02 10:19:10|125.66|125.54|125.8|125.66|125.8|125.66|125.66|125.52|1273
1638440360000|2021-12-02 10:19:20|125.82|125.68|125.72|125.6|125.84|125.7|125.7|125.58|16870
1638440370000|2021-12-02 10:19:30|125.7||125.7||125.7||125.7||0
1638440380000|2021-12-02 10:19:40|125.72|125.62|125.92|125.8|125.96|125.84|125.72|125.62|19947
1638440390000|2021-12-02 10:19:50|125.9|125.76|126.02|125.88|126.02|125.88|125.9|125.74|4454
1638440400000|2021-12-02 10:20:00|126.04|125.9|126.14|126|126.16|126|126|125.9|3412
1638440430000|2021-12-02 10:20:30|126.16|126.02|126.24|126.08|126.24|126.08|126.16|126.02|0
1638440440000|2021-12-02 10:20:40|126.22|126.04|126.18|126.08|126.22|126.08|126.14|126.02|2542
1638440450000|2021-12-02 10:20:50|126.2|126.1|126.24|126.1|126.26|126.1|126.2|126.1|0
1638440460000|2021-12-02 10:21:00|126.22|126.08|126.22|126.08|126.22|126.1|126.22|126.08|24935
1638440470000|2021-12-02 10:21:10|126.18|126.06|126.04|125.96|126.18|126.06|126.02|125.9|15312
1638440480000|2021-12-02 10:21:20|126.02|125.88|126|125.86|126.02|125.88|125.98|125.84|8510
1638440500000|2021-12-02 10:21:40|125.98|125.84|125.92|125.76|125.98|125.84|125.9|125.74|11600
1638440510000|2021-12-02 10:21:50|125.9|125.78|125.96|125.84|125.96|125.84|125.9|125.78|2800
1638440520000|2021-12-02 10:22:00|125.94|125.82|125.92|125.76|125.94|125.82|125.92|125.76|0
1638440530000|2021-12-02 10:22:10|125.94|125.78|125.96|125.88|125.96|125.88|125.94|125.76|1185
1638440540000|2021-12-02 10:22:20|125.94|125.9|125.96|125.9|125.96|125.9|125.94|125.9|107
1638440550000|2021-12-02 10:22:30|||||||||86
1638440570000|2021-12-02 10:22:50|126|125.92|126.08|125.96|126.12|126|126|125.92|9154
1638440580000|2021-12-02 10:23:00|126.1|125.98|126.12|125.98|126.12|125.98|126.1|125.98|0
1638440590000|2021-12-02 10:23:10|126.1||126.1||126.12||126.1||3500
1638440610000|2021-12-02 10:23:30|126.08|125.96|126.1|125.96|126.1|125.96|126.08|125.94|0
1638440620000|2021-12-02 10:23:40||125.98||126.02||126.02||125.98|0
1638440640000|2021-12-02 10:24:00|126.08||126.1||126.1||126.08||1
1638440650000|2021-12-02 10:24:10|126.14|126.04|126.18|126.08|126.24|126.12|126.14|126.02|9308
1638440660000|2021-12-02 10:24:20|126.16|126.02|126.02|125.88|126.16|126.02|126.02|125.88|2031
1638440670000|2021-12-02 10:24:30|126|125.86|125.98|125.86|126|125.86|125.98|125.84|0
1638440680000|2021-12-02 10:24:40|126|125.9|126.02|125.9|126.04|125.9|126|125.9|0
1638440690000|2021-12-02 10:24:50|126|125.86|126.02|125.92|126.04|125.94|126|125.86|34
1638440700000|2021-12-02 10:25:00|126.04|125.94|125.98|125.92|126.04|125.94|125.98|125.92|0
1638440710000|2021-12-02 10:25:10|125.92|125.86|125.98|125.86|126|125.92|125.9|125.76|3800
1638440720000|2021-12-02 10:25:20||125.88||125.9||125.9||125.88|1693
1638440730000|2021-12-02 10:25:30|126.02|125.92|126.16|126.06|126.16|126.06|126.02|125.92|3675
1638440740000|2021-12-02 10:25:40||126.08||126.08||126.08||126.06|0
1638440750000|2021-12-02 10:25:50|126.14|126.06|126.16|126.04|126.18|126.06|126.08|125.92|1863
1638440760000|2021-12-02 10:26:00|126.18|126.18|126.48|126.36|126.52|126.38|126.18|126.18|50461
1638440770000|2021-12-02 10:26:10|126.52|126.38|126.44|126.32|126.52|126.38|126.4|126.26|28145
1638440780000|2021-12-02 10:26:20|||||||||8691
1638440790000|2021-12-02 10:26:30|126.48|126.28|126.44|126.28|126.48|126.32|126.32|126.16|6891
1638440800000|2021-12-02 10:26:40|126.42|126.3|126.38|126.28|126.48|126.34|126.38|126.28|0
1638440810000|2021-12-02 10:26:50||126.3||126.3||126.3||126.3|800
1638440820000|2021-12-02 10:27:00|126.36|126.24|126.32|126.24|126.36|126.3|126.32|126.16|1109
1638440830000|2021-12-02 10:27:10|126.3|126.18|126.26|126.14|126.3|126.18|126.26|126.12|5488
1638440840000|2021-12-02 10:27:20|126.24|126.1|126.26|126.16|126.26|126.16|126.24|126.1|40
1638440860000|2021-12-02 10:27:40|126.28|126.18|126.36|126.24|126.36|126.24|126.28|126.18|9660
1638440880000|2021-12-02 10:28:00|126.34|126.26|126.36|126.24|126.38|126.26|126.34|126.24|100
1638440890000|2021-12-02 10:28:10|126.32||126.32||126.32||126.32||0
1638440900000|2021-12-02 10:28:20|126.3|126.2|126.34|126.22|126.34|126.22|126.2|126.16|5694
1638440910000|2021-12-02 10:28:30|126.32|126.2|126.32|126.2|126.34|126.2|126.28|126.16|0
1638440920000|2021-12-02 10:28:40||126.18||126.18||126.18||126.18|0
1638440940000|2021-12-02 10:29:00|126.3|126.16|126.28|126.16|126.3|126.16|126.28|126.16|0
1638440950000|2021-12-02 10:29:10|126.2|126.18|126.24|126.16|126.28|126.2|126.2|126.08|5523
1638440960000|2021-12-02 10:29:20|126.26||126.24||126.26||126.24||0
1638440970000|2021-12-02 10:29:30|126.26|126.18|126.24|126.16|126.26|126.18|126.24|126.16|0
1638440980000|2021-12-02 10:29:40|126.22|126.14|126.2|126.08|126.22|126.14|126.08|126.02|29492
1638440990000|2021-12-02 10:29:50|126.18|126.06|126.02|125.96|126.18|126.06|126.02|125.9|12591
1638441000000|2021-12-02 10:30:00|125.98|125.9|126.1|125.98|126.14|125.98|125.98|125.88|12795
1638441010000|2021-12-02 10:30:10|126.08|125.96|126.06|125.96|126.08|125.96|126.06|125.92|3000
1638441020000|2021-12-02 10:30:20|126.04|125.92|125.94|125.88|126.04|125.92|125.94|125.84|1660
1638441030000|2021-12-02 10:30:30|125.96|125.9|126.08|125.96|126.1|125.98|125.96|125.9|17695
1638441040000|2021-12-02 10:30:40|126.06|125.94|126.06|125.94|126.06|125.96|126.06|125.92|98
1638441050000|2021-12-02 10:30:50|126.04|125.92|126.04|125.92|126.08|125.96|125.94|125.86|9326
1638441060000|2021-12-02 10:31:00|126.02|125.9|126|125.88|126.02|125.9|126|125.88|0
1638441070000|2021-12-02 10:31:10|126.02|125.9|126.02|125.92|126.02|125.92|126|125.9|3385
1638441080000|2021-12-02 10:31:20|126|125.86|125.96|125.86|126|125.88|125.94|125.86|815
1638441100000|2021-12-02 10:31:40|125.94||125.94||125.94||125.94||44
1638441120000|2021-12-02 10:32:00|125.96||125.96||125.96||125.96||0
1638441130000|2021-12-02 10:32:10||125.88||125.88||125.88||125.86|0
1638441150000|2021-12-02 10:32:30|125.94|125.86|125.96|125.86|125.96|125.86|125.94|125.84|0
1638441160000|2021-12-02 10:32:40|||||||||9254
1638441180000|2021-12-02 10:33:00||125.84||125.86||125.86||125.84|0
1638441200000|2021-12-02 10:33:20||125.88||125.88||125.88||125.88|0
1638441220000|2021-12-02 10:33:40|126|125.9|126.02|125.9|126.06|125.94|125.96|125.88|5233
1638441230000|2021-12-02 10:33:50|126.06|125.92|126.06|125.94|126.08|125.96|126.04|125.92|7050
1638441240000|2021-12-02 10:34:00|126.04|125.92|126.04|125.94|126.06|125.94|126.02|125.9|800
1638441250000|2021-12-02 10:34:10|126.06|125.96|126.08|125.96|126.1|125.96|126.06|125.96|0
1638441260000|2021-12-02 10:34:20|126.06||126.04||126.06||126.04||0
1638441270000|2021-12-02 10:34:30|126.06|125.98|126.08|125.96|126.14|126.04|126.04|125.96|2130
1638441300000|2021-12-02 10:35:00|126.1|125.98|126.14|126.02|126.16|126.04|126.1|125.98|0
1638441310000|2021-12-02 10:35:10|126.16|126.04|126.18|126.06|126.2|126.06|126.16|126.04|0
1638441320000|2021-12-02 10:35:20|126.16|126.04|126.14|126.06|126.16|126.06|126.12|126.04|0
1638441330000|2021-12-02 10:35:30|126.16||126.14||126.16||126.14||54
1638441340000|2021-12-02 10:35:40|126.12|126.08|126.18|126.06|126.2|126.08|126.12|126.06|0
1638441350000|2021-12-02 10:35:50|126.16|126.04|126.08|125.94|126.16|126.04|126.08|125.94|5331
1638441360000|2021-12-02 10:36:00|126.06|125.96|126.16|126.06|126.18|126.06|126.04|125.94|550
1638441370000|2021-12-02 10:36:10|126.18||126.16||126.18||126.16||5042
1638441380000|2021-12-02 10:36:20|126.14|126.04|126.1|126|126.14|126.06|126.06|125.96|2506
1638441400000|2021-12-02 10:36:40|||||||||10000
1638441420000|2021-12-02 10:37:00|126.08|125.98|126.06|125.96|126.08|125.98|126.04|125.92|9331
1638441430000|2021-12-02 10:37:10|126.08|125.94|126.06|125.96|126.1|126.02|126.04|125.94|3000
1638441440000|2021-12-02 10:37:20||126||126||126||126|0
1638441450000|2021-12-02 10:37:30|126.1|126.02|126.16|126.06|126.18|126.1|126.1|126|132
1638441460000|2021-12-02 10:37:40||126.08||126.08||126.08||126.08|1552
1638441470000|2021-12-02 10:37:50|126.18|126.1|126.28|126.16|126.3|126.18|126.18|126.1|2713
1638441480000|2021-12-02 10:38:00|126.26|126.14|126.22|126.12|126.26|126.16|126.22|126.1|0
1638441490000|2021-12-02 10:38:10|126.24|126.14|126.28|126.16|126.3|126.16|126.24|126.14|0
1638441500000|2021-12-02 10:38:20|126.26||126.26||126.26||126.24||0
1638441510000|2021-12-02 10:38:30|126.24|126.18|126.32|126.22|126.34|126.22|126.24|126.18|0
1638441520000|2021-12-02 10:38:40|126.3|126.2|126.28|126.2|126.3|126.22|126.28|126.16|800
1638441530000|2021-12-02 10:38:50|126.3|126.22|126.54|126.44|126.54|126.44|126.3|126.2|17723
1638441540000|2021-12-02 10:39:00|126.56|126.46|126.52|126.46|126.58|126.46|126.5|126.4|5780
1638441550000|2021-12-02 10:39:10|126.5|126.44|126.44|126.36|126.5|126.44|126.42|126.3|5467
1638441560000|2021-12-02 10:39:20||126.38||126.36||126.38||126.36|0
1638441570000|2021-12-02 10:39:30|126.42|126.38|126.46|126.36|126.5|126.4|126.42|126.36|2621
1638441580000|2021-12-02 10:39:40|126.48|126.38|126.6|126.48|126.66|126.52|126.48|126.38|4
1638441590000|2021-12-02 10:39:50|126.58|126.46|126.56|126.44|126.58|126.46|126.56|126.42|0
1638441600000|2021-12-02 10:40:00||126.46||126.46||126.46||126.44|0
1638441610000|2021-12-02 10:40:10|126.54|126.44|126.54|126.44|126.54|126.44|126.54|126.4|2379
1638441620000|2021-12-02 10:40:20||126.46||126.46||126.46||126.46|0
1638441630000|2021-12-02 10:40:30|126.52|126.44|126.48|126.36|126.54|126.44|126.48|126.36|277
1638441640000|2021-12-02 10:40:40||126.38||126.36||126.38||126.36|0
1638441650000|2021-12-02 10:40:50|126.52|126.38|126.56|126.46|126.56|126.46|126.52|126.38|1136
1638441660000|2021-12-02 10:41:00|126.54|126.42|126.54|126.44|126.56|126.48|126.54|126.42|0
1638441670000|2021-12-02 10:41:10|126.56|126.46|126.58|126.48|126.6|126.48|126.56|126.46|0
1638441680000|2021-12-02 10:41:20|126.6|126.5|126.5|126.4|126.62|126.52|126.46|126.38|35207
1638441690000|2021-12-02 10:41:30|126.52|126.42|126.6|126.5|126.62|126.5|126.52|126.42|1969
1638441710000|2021-12-02 10:41:50|126.58|126.52|126.58|126.5|126.6|126.52|126.58|126.5|320
1638441720000|2021-12-02 10:42:00|126.6|126.52|126.58|126.5|126.6|126.52|126.58|126.5|0
1638441730000|2021-12-02 10:42:10|126.56||126.56||126.58||126.54||0
1638441750000|2021-12-02 10:42:30|126.54|126.46|126.52|126.4|126.54|126.46|126.48|126.4|7807
1638441760000|2021-12-02 10:42:40|126.5||126.48||126.5||126.46||0
1638441780000|2021-12-02 10:43:00|126.5|126.42|126.6|126.54|126.64|126.54|126.48|126.4|2688
1638441790000|2021-12-02 10:43:10|126.58|126.52|126.56|126.48|126.58|126.52|126.54|126.48|3104
1638441800000|2021-12-02 10:43:20|126.58|126.5|126.68|126.58|126.68|126.6|126.58|126.5|1
1638441810000|2021-12-02 10:43:30||126.6||126.6||126.62||126.6|0
1638441820000|2021-12-02 10:43:40||126.62||126.62||126.62||126.62|1000
1638441830000|2021-12-02 10:43:50|126.66|126.6|126.68|126.6|126.68|126.6|126.66|126.6|1523
1638441840000|2021-12-02 10:44:00|126.66|126.62|126.6|126.52|126.66|126.62|126.6|126.46|511
1638441860000|2021-12-02 10:44:20|126.52|126.48|126.58|126.52|126.6|126.52|126.52|126.48|1188
1638441880000|2021-12-02 10:44:40|||||||||7625
1638441890000|2021-12-02 10:44:50|126.56|126.46|126.54|126.44|126.56|126.46|126.54|126.4|542
1638441920000|2021-12-02 10:45:20|126.6|126.46|126.6|126.48|126.6|126.48|126.58|126.46|1323
1638441940000|2021-12-02 10:45:40|126.62|126.5|126.6|126.52|126.62|126.52|126.58|126.48|0
1638441950000|2021-12-02 10:45:50|126.62|126.54|126.66|126.58|126.66|126.58|126.62|126.54|10000
1638441960000|2021-12-02 10:46:00|126.7|126.62|126.78|126.68|126.8|126.68|126.7|126.62|100
1638441970000|2021-12-02 10:46:10|126.8|126.66|126.78|126.66|126.8|126.66|126.74|126.64|40496
1638441980000|2021-12-02 10:46:20|126.8|126.68|126.74|126.6|126.8|126.72|126.7|126.58|14562
1638441990000|2021-12-02 10:46:30|126.76|126.62|126.72|126.62|126.76|126.64|126.72|126.6|0
1638442000000|2021-12-02 10:46:40|126.7|126.6|126.68|126.56|126.7|126.6|126.66|126.54|7076
1638442010000|2021-12-02 10:46:50|126.66|126.54|126.66|126.54|126.66|126.54|126.66|126.52|0
1638442020000|2021-12-02 10:47:00|126.68|126.56|126.66|126.54|126.68|126.58|126.64|126.52|0
1638442030000|2021-12-02 10:47:10|126.64|126.52|126.62|126.52|126.64|126.52|126.62|126.52|1
1638442040000|2021-12-02 10:47:20|126.6|126.48|126.58|126.48|126.6|126.48|126.58|126.46|355
1638442050000|2021-12-02 10:47:30||126.52||126.52||126.52||126.52|0
1638442070000|2021-12-02 10:47:50|126.56|126.48|126.52|126.4|126.56|126.48|126.48|126.36|213
1638442090000|2021-12-02 10:48:10|126.5|126.42|126.5|126.4|126.5|126.44|126.5|126.38|0
1638442100000|2021-12-02 10:48:20|126.48|126.38|126.46|126.36|126.48|126.38|126.46|126.34|0
1638442110000|2021-12-02 10:48:30|126.44|126.34|126.52|126.42|126.52|126.44|126.44|126.32|2031
1638442140000|2021-12-02 10:49:00|126.5|126.38|126.56|126.48|126.58|126.48|126.5|126.38|3882
1638442150000|2021-12-02 10:49:10|126.54|126.46|126.48|126.4|126.54|126.46|126.48|126.4|0
1638442200000|2021-12-02 10:50:00|126.52|126.42|126.56|126.48|126.6|126.48|126.52|126.42|8476
1638442210000|2021-12-02 10:50:10|126.58|126.5|126.64|126.54|126.64|126.54|126.58|126.5|0
1638442220000|2021-12-02 10:50:20|126.62|126.52|126.58|126.5|126.62|126.52|126.58|126.5|10236
1638442230000|2021-12-02 10:50:30|126.56|126.48|126.56|126.5|126.56|126.5|126.5|126.4|4581
1638442240000|2021-12-02 10:50:40|126.6|126.52|126.62|126.52|126.64|126.54|126.6|126.5|568
1638442250000|2021-12-02 10:50:50|126.6||126.62||126.62||126.6||0
1638442260000|2021-12-02 10:51:00|126.6||126.62||126.62||126.6||2
1638442270000|2021-12-02 10:51:10|126.64||126.62||126.64||126.62||0
1638442290000|2021-12-02 10:51:30|126.6|126.5|126.56|126.46|126.62|126.5|126.56|126.46|13
1638442300000|2021-12-02 10:51:40|126.54|126.44|126.52|126.42|126.54|126.44|126.52|126.4|1443
1638442310000|2021-12-02 10:51:50|126.5|126.4|126.54|126.42|126.54|126.42|126.48|126.4|0
1638442320000|2021-12-02 10:52:00|126.5|126.4|126.5|126.42|126.5|126.42|126.5|126.4|0
1638442340000|2021-12-02 10:52:20|126.52|126.44|126.52|126.48|126.58|126.48|126.52|126.44|1122
1638442350000|2021-12-02 10:52:30|126.5|126.42|126.42|126.32|126.5|126.42|126.4|126.28|12585
1638442360000|2021-12-02 10:52:40|126.4|126.3|126.44|126.32|126.46|126.34|126.4|126.3|0
1638442370000|2021-12-02 10:52:50|126.42||126.42||126.42||126.42||0
1638442380000|2021-12-02 10:53:00||126.3||126.32||126.32||126.3|0
1638442390000|2021-12-02 10:53:10|126.44|126.34|126.44|126.34|126.46|126.34|126.44|126.34|0
1638442400000|2021-12-02 10:53:20|126.46|126.36|126.38|126.28|126.54|126.44|126.34|126.28|14634
1638442410000|2021-12-02 10:53:30|126.4|126.3|126.5|126.42|126.52|126.42|126.4|126.3|920
1638442450000|2021-12-02 10:54:10|126.52|126.44|126.52|126.44|126.54|126.44|126.52|126.44|350
1638442460000|2021-12-02 10:54:20|126.5|126.4|126.3|126.2|126.5|126.4|126.3|126.2|8391
1638442470000|2021-12-02 10:54:30|126.28|126.18|126.26|126.16|126.28|126.18|126.26|126.14|227
1638442480000|2021-12-02 10:54:40|126.22|126.14|126.24|126.18|126.24|126.2|126.2|126.14|1310
1638442490000|2021-12-02 10:54:50|126.28|126.2|126.26|126.14|126.32|126.2|126.22|126.14|11926
1638442500000|2021-12-02 10:55:00|126.24||126.22||126.24||126.22||0
1638442530000|2021-12-02 10:55:30||126.16||126.16||126.16||126.16|201
1638442550000|2021-12-02 10:55:50||126.14||126.14||126.14||126.14|0
1638442560000|2021-12-02 10:56:00|126.2|126.1|126.2|126.1|126.22|126.14|126.16|126.08|1121
1638442570000|2021-12-02 10:56:10|126.22|126.12|126.22|126.14|126.22|126.14|126.22|126.12|0
1638442580000|2021-12-02 10:56:20||126.1||126.12||126.12||126.1|0
1638442600000|2021-12-02 10:56:40|126.2|126.18|126.16|126.08|126.2|126.18|126.16|126.08|1800
1638442630000|2021-12-02 10:57:10|126.14|126.1|126.24|126.16|126.24|126.16|126.14|126.1|1462
1638442660000|2021-12-02 10:57:40|126.22||126.22||126.22||126.22||0
1638442670000|2021-12-02 10:57:50|126.24|126.18|126.24|126.16|126.3|126.18|126.2|126.1|11686
1638442680000|2021-12-02 10:58:00|126.28|126.2|126.24|126.2|126.3|126.22|126.24|126.2|5026
1638442690000|2021-12-02 10:58:10|126.22|126.16|126.2|126.12|126.22|126.16|126.2|126.08|1009
1638442700000|2021-12-02 10:58:20|||||||||400
1638442710000|2021-12-02 10:58:30|||||||||4037
1638442740000|2021-12-02 10:59:00||126.14||126.12||126.14||126.12|4333
1638442750000|2021-12-02 10:59:10|126.18|126.1|126.12|126.08|126.18|126.1|126.12|126.02|1475
1638442800000|2021-12-02 11:00:00|126.14|126.1|126.2|126.1|126.22|126.14|126.14|126.08|11984
1638442810000|2021-12-02 11:00:10|126.18|126.08|126.16|126.06|126.18|126.08|126.12|126.04|5278
1638442820000|2021-12-02 11:00:20|126.14||126.14||126.14||126.14||0
1638442840000|2021-12-02 11:00:40|126.16|126.08|126.26|126.16|126.26|126.16|126.14|126.08|1125
1638442860000|2021-12-02 11:01:00|126.24|126.14|126.22|126.14|126.24|126.14|126.22|126.1|0
1638442880000|2021-12-02 11:01:20|126.24|126.16|126.22|126.16|126.26|126.16|126.22|126.16|0
1638442890000|2021-12-02 11:01:30||126.14||126.14||126.14||126.14|378
1638442900000|2021-12-02 11:01:40|126.2|126.12|126.1|126|126.2|126.12|126.06|126|4211
1638442920000|2021-12-02 11:02:00|126.08|126.02|126.08|126.02|126.08|126.02|126.08|126.02|178
1638442950000|2021-12-02 11:02:30|126.06|126|126.06|125.96|126.06|126|126.06|125.96|12192
1638442960000|2021-12-02 11:02:40|126.04|125.94|126|125.9|126.04|125.94|126|125.9|3000
1638442970000|2021-12-02 11:02:50|126.04|125.92|126.08|125.98|126.08|125.98|126.04|125.92|1402
1638443020000|2021-12-02 11:03:40|126.06|125.96|126.08|125.98|126.08|125.98|126.06|125.96|0
1638443030000|2021-12-02 11:03:50|126.06|125.94|126|125.92|126.06|125.94|126|125.9|560
1638443040000|2021-12-02 11:04:00|125.98|125.9|126|125.92|126|125.92|125.98|125.88|0
1638443050000|2021-12-02 11:04:10||125.9||125.92||125.92||125.9|0
1638443060000|2021-12-02 11:04:20|125.98|125.9|125.98|125.9|125.98|125.92|125.98|125.88|31
1638443080000|2021-12-02 11:04:40|125.96|125.88|125.98|125.9|126|125.9|125.94|125.86|13432
1638443090000|2021-12-02 11:04:50|126||126||126||126||0
1638443100000|2021-12-02 11:05:00|125.98|125.88|125.86|125.78|125.98|125.88|125.78|125.66|29604
1638443110000|2021-12-02 11:05:10|125.88|125.76|125.9|125.82|125.9|125.82|125.88|125.76|3480
1638443120000|2021-12-02 11:05:20|||||||||1000
1638443130000|2021-12-02 11:05:30|125.88||125.9||125.9||125.88||390
1638443140000|2021-12-02 11:05:40||125.84||125.82||125.84||125.82|0
1638443160000|2021-12-02 11:06:00|125.94|125.84|125.96|125.92|125.98|125.92|125.94|125.84|1005
1638443180000|2021-12-02 11:06:20|125.94|125.9|125.92|125.84|125.94|125.9|125.9|125.82|6823
1638443230000|2021-12-02 11:07:10||125.86||125.84||125.86||125.84|75
1638443240000|2021-12-02 11:07:20|125.9||125.9||125.9||125.9||0
1638443290000|2021-12-02 11:08:10|125.94|125.86|125.94|125.86|125.94|125.86|125.94|125.86|1268
1638443300000|2021-12-02 11:08:20|125.96|125.88|125.96|125.9|125.96|125.9|125.96|125.88|5812
1638443320000|2021-12-02 11:08:40|126||126||126.02||126||1
1638443330000|2021-12-02 11:08:50|126.02|125.92|126|125.94|126.04|125.94|126|125.92|0
1638443370000|2021-12-02 11:09:30|125.98|125.92|126|125.94|126|125.96|125.98|125.88|2785
1638443380000|2021-12-02 11:09:40|125.98|125.9|125.92|125.82|125.98|125.9|125.92|125.82|1385
1638443390000|2021-12-02 11:09:50|125.94|125.84|125.94|125.84|125.94|125.84|125.94|125.84|0
1638443400000|2021-12-02 11:10:00|125.92||125.92||125.92||125.92||0
1638443410000|2021-12-02 11:10:10|125.94||125.94||125.94||125.94||0
1638443420000|2021-12-02 11:10:20||125.86||125.86||125.86||125.86|0
1638443430000|2021-12-02 11:10:30|||||||||81
1638443440000|2021-12-02 11:10:40|125.92|125.84|125.92|125.84|125.92|125.84|125.88|125.84|2055
1638443470000|2021-12-02 11:11:10|125.9||125.92||125.92||125.9||730
1638443490000|2021-12-02 11:11:30|125.94||125.92||125.94||125.92||0
1638443500000|2021-12-02 11:11:40|||||||||449
1638443510000|2021-12-02 11:11:50|||||||||157
1638443520000|2021-12-02 11:12:00|125.9||125.92||125.92||125.9||520
1638443540000|2021-12-02 11:12:20|125.9|125.82|125.9|125.82|125.9|125.82|125.88|125.82|873
1638443550000|2021-12-02 11:12:30|125.92|125.84|125.98|125.9|125.98|125.92|125.92|125.84|32770
1638443560000|2021-12-02 11:12:40|125.96|125.88|125.96|125.88|125.96|125.88|125.94|125.88|0
1638443570000|2021-12-02 11:12:50|125.94||125.96||125.96||125.94||0
1638443580000|2021-12-02 11:13:00|125.94||125.94||125.94||125.94||0
1638443590000|2021-12-02 11:13:10|125.92|125.84|125.9|125.86|125.92|125.86|125.9|125.82|2015
1638443600000|2021-12-02 11:13:20|125.86|125.82|125.86|125.78|125.9|125.82|125.82|125.76|4989
1638443610000|2021-12-02 11:13:30|125.84|125.76|125.84|125.76|125.84|125.76|125.84|125.76|0
1638443640000|2021-12-02 11:14:00|125.82|125.72|125.8|125.74|125.82|125.74|125.74|125.68|987
1638443650000|2021-12-02 11:14:10|125.82|125.76|125.92|125.82|125.96|125.86|125.82|125.76|5375
1638443680000|2021-12-02 11:14:40|125.94|125.84|125.94|125.86|125.94|125.86|125.94|125.82|0
1638443690000|2021-12-02 11:14:50|125.88|125.82|125.88|125.82|125.9|125.82|125.86|125.82|61
1638443700000|2021-12-02 11:15:00|125.86|125.8|125.86|125.78|125.86|125.8|125.82|125.74|2842
1638443710000|2021-12-02 11:15:10|125.88|125.8|125.94|125.86|125.98|125.9|125.88|125.8|9839
1638443730000|2021-12-02 11:15:30|125.92|125.82|125.92|125.86|125.94|125.86|125.9|125.82|0
1638443740000|2021-12-02 11:15:40|125.9|125.82|125.9|125.78|125.9|125.82|125.86|125.76|7421
1638443750000|2021-12-02 11:15:50|125.88|125.8|125.88|125.78|125.9|125.82|125.86|125.78|1650
1638443760000|2021-12-02 11:16:00|125.9|125.8|125.76|125.68|125.9|125.8|125.72|125.68|974
1638443770000|2021-12-02 11:16:10|125.78|125.7|125.78|125.7|125.78|125.7|125.78|125.7|9
1638443800000|2021-12-02 11:16:40|125.76|125.68|125.76|125.68|125.76|125.68|125.72|125.68|813
1638443810000|2021-12-02 11:16:50|125.78|125.7|125.78|125.7|125.78|125.7|125.78|125.7|0
1638443840000|2021-12-02 11:17:20||125.72||125.74||125.74||125.7|0
1638443850000|2021-12-02 11:17:30|125.76|125.7|125.78|125.7|125.78|125.7|125.76|125.68|596
1638443860000|2021-12-02 11:17:40|125.76|125.68|125.76|125.68|125.76|125.68|125.76|125.68|0
1638443890000|2021-12-02 11:18:10|125.78|125.7|125.82|125.78|125.86|125.78|125.78|125.7|6710
1638443900000|2021-12-02 11:18:20|125.8|125.76|125.82|125.74|125.82|125.78|125.78|125.7|414
1638443920000|2021-12-02 11:18:40|125.8|125.7|125.76|125.68|125.8|125.7|125.74|125.68|692
1638443930000|2021-12-02 11:18:50|||||||||24000
1638443940000|2021-12-02 11:19:00|125.74|125.66|125.62|125.54|125.74|125.66|125.62|125.52|4415
1638443950000|2021-12-02 11:19:10|125.64|125.56|125.62|125.54|125.66|125.58|125.62|125.54|0
1638443970000|2021-12-02 11:19:30|125.64|125.56|125.66|125.58|125.66|125.58|125.64|125.56|5732
1638443980000|2021-12-02 11:19:40|125.64|125.56|125.64|125.54|125.64|125.56|125.62|125.54|0
1638443990000|2021-12-02 11:19:50|125.66|125.56|125.64|125.54|125.66|125.56|125.62|125.54|0
1638444000000|2021-12-02 11:20:00|125.66||125.66||125.66||125.66||0
1638444010000|2021-12-02 11:20:10|125.64||125.64||125.64||125.64||2269
1638444020000|2021-12-02 11:20:20|125.66|125.56|125.66|125.58|125.66|125.58|125.66|125.56|0
1638444030000|2021-12-02 11:20:30|125.68|125.6|125.78|125.68|125.8|125.72|125.68|125.6|13683
1638444040000|2021-12-02 11:20:40|125.8|125.7|125.72|125.6|125.8|125.72|125.72|125.6|5757
1638444050000|2021-12-02 11:20:50|125.7|125.62|125.68|125.6|125.7|125.62|125.68|125.6|0
1638444060000|2021-12-02 11:21:00|125.66|125.58|125.68|125.58|125.68|125.6|125.64|125.54|0
1638444070000|2021-12-02 11:21:10|125.66|125.56|125.64|125.54|125.66|125.56|125.64|125.54|781
1638444090000|2021-12-02 11:21:30|125.62|125.52|125.6|125.54|125.62|125.56|125.58|125.52|416
1638444160000|2021-12-02 11:22:40||125.56||125.54||125.56||125.54|0
1638444170000|2021-12-02 11:22:50|125.62|125.58|125.72|125.64|125.72|125.64|125.62|125.58|5638
1638444180000|2021-12-02 11:23:00|125.7||125.72||125.72||125.7||0
1638444210000|2021-12-02 11:23:30|||||||||23977
1638444220000|2021-12-02 11:23:40||125.66||125.66||125.66||125.66|2
1638444230000|2021-12-02 11:23:50||125.64||125.64||125.64||125.64|0
1638444240000|2021-12-02 11:24:00|125.7|125.62|125.66|125.58|125.7|125.62|125.62|125.58|4818
1638444270000|2021-12-02 11:24:30|125.64|125.56|125.64|125.56|125.64|125.56|125.64|125.54|3208
1638444280000|2021-12-02 11:24:40|125.66|125.58|125.64|125.58|125.66|125.58|125.64|125.58|2692
1638444300000|2021-12-02 11:25:00|125.62|125.56|125.62|125.54|125.62|125.56|125.62|125.54|74
1638444320000|2021-12-02 11:25:20||125.56||125.54||125.56||125.54|0
1638444330000|2021-12-02 11:25:30||125.56||125.58||125.58||125.56|0
1638444340000|2021-12-02 11:25:40|125.66|125.6|125.7|125.6|125.7|125.66|125.66|125.6|5567
1638444350000|2021-12-02 11:25:50|125.68|125.58|125.66|125.58|125.7|125.6|125.66|125.58|0
1638444360000|2021-12-02 11:26:00||125.6||125.6||125.6||125.58|0
1638444370000|2021-12-02 11:26:10|125.64|125.62|125.7|125.62|125.7|125.62|125.64|125.62|1658
1638444380000|2021-12-02 11:26:20|125.72|125.64|125.72|125.64|125.76|125.66|125.72|125.64|0
1638444390000|2021-12-02 11:26:30|125.74||125.74||125.76||125.74||0
1638444400000|2021-12-02 11:26:40|125.72||125.72||125.72||125.72||0
1638444410000|2021-12-02 11:26:50|125.74|125.66|125.66|125.58|125.76|125.66|125.64|125.58|13033
1638444420000|2021-12-02 11:27:00|125.7|125.6|125.78|125.68|125.78|125.68|125.7|125.6|1775
1638444430000|2021-12-02 11:27:10|125.76|125.66|125.78|125.7|125.78|125.7|125.76|125.64|0
1638444440000|2021-12-02 11:27:20|125.76|125.68|125.78|125.7|125.78|125.7|125.76|125.68|0
1638444450000|2021-12-02 11:27:30|125.76|125.68|125.78|125.7|125.8|125.7|125.76|125.68|0
1638444460000|2021-12-02 11:27:40|125.76|125.68|125.8|125.7|125.8|125.7|125.74|125.68|0
1638444470000|2021-12-02 11:27:50|125.78||125.78||125.78||125.78||0
1638444480000|2021-12-02 11:28:00|125.76|125.68|125.66|125.6|125.76|125.68|125.64|125.58|4260
1638444490000|2021-12-02 11:28:10|||||||||13395
1638444500000|2021-12-02 11:28:20|125.64||125.66||125.66||125.64||398
1638444520000|2021-12-02 11:28:40|125.7|125.62|125.74|125.66|125.76|125.68|125.7|125.62|706
1638444530000|2021-12-02 11:28:50|125.72||125.72||125.72||125.72||0
1638444540000|2021-12-02 11:29:00|125.74|125.68|125.74|125.66|125.74|125.68|125.74|125.66|0
1638444580000|2021-12-02 11:29:40|125.72||125.74||125.74||125.72||0
1638444590000|2021-12-02 11:29:50|125.72||125.74||125.74||125.72||0
1638444600000|2021-12-02 11:30:00|125.76|125.68|125.86|125.76|125.86|125.76|125.76|125.68|10405
1638444610000|2021-12-02 11:30:10|125.84|125.74|125.82|125.72|125.84|125.74|125.82|125.72|0
1638444620000|2021-12-02 11:30:20|125.84|125.74|125.84|125.76|125.84|125.76|125.84|125.74|0
1638444650000|2021-12-02 11:30:50|125.82|125.74|125.82|125.76|125.82|125.76|125.82|125.72|0
1638444670000|2021-12-02 11:31:10||125.74||125.76||125.76||125.72|0
1638444700000|2021-12-02 11:31:40|125.8|125.74|125.8|125.74|125.82|125.76|125.8|125.74|324
1638444720000|2021-12-02 11:32:00|125.82||125.8||125.82||125.8||20
1638444730000|2021-12-02 11:32:10|125.82||125.8||125.82||125.8||0
1638444740000|2021-12-02 11:32:20|125.78|125.72|125.76|125.72|125.78|125.72|125.76|125.7|4050
1638444750000|2021-12-02 11:32:30|125.72|125.7|125.74|125.66|125.74|125.7|125.7|125.66|2705
1638444770000|2021-12-02 11:32:50|125.76|125.68|125.76|125.68|125.76|125.68|125.76|125.68|0
1638444780000|2021-12-02 11:33:00|125.74|125.66|125.76|125.66|125.76|125.68|125.74|125.66|2042
1638444790000|2021-12-02 11:33:10||125.68||125.68||125.68||125.68|6933
1638444800000|2021-12-02 11:33:20|125.74|125.66|125.74|125.66|125.74|125.66|125.74|125.66|0
1638444810000|2021-12-02 11:33:30|125.72|125.68|125.76|125.68|125.76|125.68|125.72|125.68|0
1638444820000|2021-12-02 11:33:40|125.74|125.66|125.76|125.68|125.76|125.68|125.74|125.66|0
1638444830000|2021-12-02 11:33:50|||||||||800
1638444840000|2021-12-02 11:34:00|125.78|125.7|125.84|125.76|125.84|125.8|125.78|125.7|10312
1638444850000|2021-12-02 11:34:10|125.86||125.86||125.86||125.86||0
1638444860000|2021-12-02 11:34:20|125.88|125.78|125.76|125.66|125.88|125.82|125.76|125.66|9113
1638444910000|2021-12-02 11:35:10||125.68||125.66||125.68||125.66|0
1638444920000|2021-12-02 11:35:20|125.66|125.64|125.8|125.7|125.8|125.7|125.66|125.64|15000
1638444930000|2021-12-02 11:35:30|125.78||125.78||125.78||125.76||0
1638444950000|2021-12-02 11:35:50|125.76||125.76||125.76||125.76||16
1638444960000|2021-12-02 11:36:00|125.7|125.66|125.76|125.66|125.76|125.66|125.68|125.64|1525
1638444970000|2021-12-02 11:36:10|125.74|125.64|125.72|125.64|125.74|125.64|125.72|125.64|0
1638444980000|2021-12-02 11:36:20||125.66||125.64||125.66||125.64|2167
1638444990000|2021-12-02 11:36:30|125.74|125.66|125.76|125.68|125.78|125.7|125.74|125.66|2984
1638445010000|2021-12-02 11:36:50|125.74|125.66|125.76|125.66|125.76|125.66|125.74|125.66|0
1638445020000|2021-12-02 11:37:00|125.74|125.64|125.72|125.64|125.74|125.64|125.68|125.64|6
1638445030000|2021-12-02 11:37:10|125.7|125.6|125.68|125.6|125.7|125.6|125.68|125.6|1408
1638445040000|2021-12-02 11:37:20|125.7|125.62|125.68|125.6|125.7|125.62|125.68|125.6|0
1638445050000|2021-12-02 11:37:30|125.7|125.62|125.7|125.62|125.72|125.62|125.64|125.6|0
1638445070000|2021-12-02 11:37:50|125.68|125.64|125.74|125.66|125.76|125.66|125.68|125.64|0
1638445080000|2021-12-02 11:38:00|125.76|125.68|125.78|125.7|125.78|125.7|125.76|125.68|0
1638445100000|2021-12-02 11:38:20|125.76|125.66|125.72|125.66|125.76|125.66|125.72|125.66|84
1638445120000|2021-12-02 11:38:40|125.74||125.74||125.74||125.74||0
1638445140000|2021-12-02 11:39:00|||||||||3947
1638445150000|2021-12-02 11:39:10||125.68||125.68||125.68||125.68|0
1638445170000|2021-12-02 11:39:30||125.66||125.66||125.66||125.66|0
1638445180000|2021-12-02 11:39:40||125.68||125.68||125.68||125.68|0
1638445210000|2021-12-02 11:40:10|125.72|125.66|125.72|125.66|125.72|125.66|125.72|125.66|0
1638445220000|2021-12-02 11:40:20|||||||||4739
1638445250000|2021-12-02 11:40:50|125.7|125.64|125.72|125.64|125.72|125.64|125.66|125.64|719
1638445270000|2021-12-02 11:41:10|125.7|125.66|125.7|125.64|125.7|125.66|125.7|125.64|0
1638445280000|2021-12-02 11:41:20|125.68|125.62|125.64|125.58|125.7|125.62|125.62|125.58|7695
1638445290000|2021-12-02 11:41:30|125.62|125.56|125.78|125.7|125.82|125.72|125.62|125.56|43007
1638445300000|2021-12-02 11:41:40|125.76|125.68|125.72|125.66|125.76|125.68|125.68|125.66|8739
1638445310000|2021-12-02 11:41:50|||||||||753
1638445320000|2021-12-02 11:42:00|125.7|125.68|125.62|125.56|125.7|125.68|125.62|125.56|10288
1638445340000|2021-12-02 11:42:20|||||||||3671
1638445360000|2021-12-02 11:42:40|||||||||399
1638445380000|2021-12-02 11:43:00|125.6|125.52|125.72|125.66|125.72|125.66|125.58|125.52|5404
1638445390000|2021-12-02 11:43:10|125.7|125.62|125.62|125.54|125.7|125.66|125.6|125.52|13499
1638445410000|2021-12-02 11:43:30|125.64|125.56|125.64|125.58|125.66|125.62|125.64|125.56|8381
1638445440000|2021-12-02 11:44:00||125.6||125.58||125.6||125.58|0
1638445480000|2021-12-02 11:44:40||125.6||125.6||125.6||125.6|10
1638445490000|2021-12-02 11:44:50||125.58||125.58||125.58||125.58|0
1638445510000|2021-12-02 11:45:10|125.66|125.6|125.54|125.46|125.66|125.62|125.44|125.34|46200
1638445520000|2021-12-02 11:45:20|125.56|125.48|125.54|125.46|125.56|125.48|125.52|125.46|150
1638445530000|2021-12-02 11:45:30|125.56|125.48|125.64|125.58|125.64|125.58|125.54|125.48|9153
1638445540000|2021-12-02 11:45:40|125.66|125.54|125.62|125.54|125.66|125.54|125.62|125.54|768
1638445570000|2021-12-02 11:46:10|125.6|125.56|125.62|125.56|125.62|125.56|125.6|125.56|337
1638445580000|2021-12-02 11:46:20|125.64|125.58|125.72|125.66|125.72|125.66|125.64|125.58|10492
1638445600000|2021-12-02 11:46:40|125.7|125.64|125.66|125.58|125.7|125.64|125.66|125.58|13956
1638445610000|2021-12-02 11:46:50|125.68|125.6|125.68|125.6|125.68|125.6|125.68|125.6|0
1638445620000|2021-12-02 11:47:00|125.7|125.62|125.68|125.62|125.72|125.68|125.68|125.62|11827
1638445630000|2021-12-02 11:47:10|125.72|125.64|125.7|125.64|125.72|125.64|125.7|125.64|6289
1638445650000|2021-12-02 11:47:30|125.68|125.62|125.7|125.64|125.7|125.64|125.68|125.62|0
1638445680000|2021-12-02 11:48:00||125.66||125.64||125.66||125.64|0
1638445700000|2021-12-02 11:48:20|125.68||125.7||125.7||125.68||0
1638445720000|2021-12-02 11:48:40|125.68|125.62|125.64|125.6|125.68|125.62|125.64|125.6|1044
1638445730000|2021-12-02 11:48:50|||||||||3150
1638445750000|2021-12-02 11:49:10|125.66|125.62|125.66|125.6|125.66|125.62|125.62|125.54|12452
1638445760000|2021-12-02 11:49:20|125.64|125.56|125.66|125.6|125.66|125.64|125.62|125.54|7500
1638445780000|2021-12-02 11:49:40|125.64|125.62|125.66|125.6|125.66|125.62|125.64|125.56|2063
1638445790000|2021-12-02 11:49:50|125.64|125.56|125.72|125.66|125.72|125.66|125.64|125.56|4763
1638445800000|2021-12-02 11:50:00|125.7|125.64|125.66|125.56|125.7|125.64|125.66|125.56|2671
1638445810000|2021-12-02 11:50:10|||||||||1574
1638445820000|2021-12-02 11:50:20|125.64||125.64||125.66||125.62||0
1638445830000|2021-12-02 11:50:30|125.62||125.64||125.64||125.62||0
1638445840000|2021-12-02 11:50:40|125.66|125.58|125.66|125.58|125.66|125.58|125.66|125.58|0
1638445850000|2021-12-02 11:50:50|125.64|125.56|125.62|125.54|125.64|125.56|125.62|125.54|2913
1638445860000|2021-12-02 11:51:00|125.6||125.6||125.6||125.6||0
1638445880000|2021-12-02 11:51:20|125.62|125.56|125.6|125.54|125.62|125.58|125.6|125.54|2416
1638445890000|2021-12-02 11:51:30|125.58|125.58|125.6|125.54|125.62|125.58|125.58|125.54|842
1638445910000|2021-12-02 11:51:50|||||||||115
1638445930000|2021-12-02 11:52:10|||||||||592
1638445940000|2021-12-02 11:52:20|125.58|125.52|125.52|125.46|125.58|125.52|125.52|125.46|11165
1638445960000|2021-12-02 11:52:40|125.5|125.42|125.5|125.42|125.5|125.42|125.46|125.4|651
1638445970000|2021-12-02 11:52:50|125.52|125.4|125.48|125.4|125.52|125.4|125.48|125.4|10311
1638446020000|2021-12-02 11:53:40|125.46|125.36|125.44|125.36|125.46|125.36|125.4|125.34|15293
1638446030000|2021-12-02 11:53:50|125.42|125.34|125.42|125.36|125.42|125.36|125.42|125.34|0
1638446040000|2021-12-02 11:54:00|125.44|125.38|125.44|125.4|125.48|125.4|125.44|125.38|6142
1638446050000|2021-12-02 11:54:10|125.46|125.42|125.48|125.44|125.48|125.44|125.46|125.42|1264
1638446060000|2021-12-02 11:54:20|125.52|125.46|125.48|125.4|125.52|125.46|125.48|125.4|2830
1638446080000|2021-12-02 11:54:40|125.46|125.38|125.46|125.36|125.46|125.38|125.42|125.34|5847
1638446090000|2021-12-02 11:54:50|125.48|125.38|125.42|125.34|125.48|125.42|125.42|125.34|11896
1638446100000|2021-12-02 11:55:00|||||||||320
1638446120000|2021-12-02 11:55:20||125.36||125.36||125.36||125.36|185
1638446150000|2021-12-02 11:55:50|125.44|125.38|125.48|125.42|125.48|125.42|125.44|125.36|4653
1638446160000|2021-12-02 11:56:00|125.46||125.48||125.48||125.46||0
1638446180000|2021-12-02 11:56:20|125.46||125.48||125.48||125.46||0
1638446200000|2021-12-02 11:56:40|125.5|125.44|125.5|125.42|125.52|125.46|125.48|125.42|7754
1638446230000|2021-12-02 11:57:10|125.48|125.4|125.46|125.36|125.48|125.42|125.46|125.36|2796
1638446250000|2021-12-02 11:57:30|125.48|125.4|125.46|125.4|125.48|125.4|125.46|125.4|5803
1638446260000|2021-12-02 11:57:40|125.44||125.44||125.44||125.44||14
1638446270000|2021-12-02 11:57:50|125.38|125.38|125.42|125.36|125.44|125.4|125.38|125.34|16747
1638446280000|2021-12-02 11:58:00|125.44|125.38|125.52|125.46|125.52|125.46|125.44|125.38|2012
1638446310000|2021-12-02 11:58:30|||||||||386
1638446350000|2021-12-02 11:59:10|125.5||125.52||125.52||125.5||0
1638446370000|2021-12-02 11:59:30|125.5||125.52||125.52||125.5||418
1638446380000|2021-12-02 11:59:40|125.5|125.44|125.5|125.42|125.52|125.46|125.5|125.42|655
1638446390000|2021-12-02 11:59:50|125.46|125.4|125.5|125.42|125.5|125.42|125.46|125.38|0
1638446400000|2021-12-02 12:00:00|125.48|125.4|125.46|125.38|125.48|125.4|125.46|125.38|3004
1638446420000|2021-12-02 12:00:20|125.44|125.4|125.48|125.4|125.5|125.4|125.44|125.4|511
1638446430000|2021-12-02 12:00:30|125.5||125.5||125.5||125.5||0
1638446440000|2021-12-02 12:00:40|125.52|125.42|125.6|125.52|125.64|125.54|125.52|125.42|3923
1638446450000|2021-12-02 12:00:50|125.62|125.54|125.66|125.54|125.66|125.54|125.62|125.54|0
1638446460000|2021-12-02 12:01:00|125.68|125.56|125.74|125.66|125.76|125.66|125.66|125.56|101
1638446470000|2021-12-02 12:01:10|125.76||125.76||125.76||125.76||9935
1638446490000|2021-12-02 12:01:30|125.78|125.68|125.8|125.7|125.8|125.7|125.78|125.68|0
1638446500000|2021-12-02 12:01:40|125.76||125.76||125.76||125.76||0
1638446510000|2021-12-02 12:01:50|125.74|125.66|125.74|125.66|125.74|125.66|125.74|125.66|0
1638446520000|2021-12-02 12:02:00|125.76|125.68|125.76|125.68|125.76|125.68|125.76|125.68|0
1638446530000|2021-12-02 12:02:10|125.74|125.66|125.86|125.74|125.88|125.78|125.74|125.66|23
1638446540000|2021-12-02 12:02:20|125.84||125.82||125.84||125.8||0
1638446560000|2021-12-02 12:02:40|125.8||125.82||125.82||125.78||0
1638446570000|2021-12-02 12:02:50|125.8|125.7|125.82|125.7|125.82|125.7|125.74|125.68|1482
1638446580000|2021-12-02 12:03:00||125.74||125.74||125.74||125.74|0
1638446590000|2021-12-02 12:03:10|125.8|125.7|125.76|125.68|125.8|125.7|125.76|125.68|209
1638446610000|2021-12-02 12:03:30||125.7||125.7||125.7||125.7|0
1638446620000|2021-12-02 12:03:40||125.68||125.68||125.68||125.68|0
1638446640000|2021-12-02 12:04:00|125.74|125.66|125.66|125.6|125.76|125.66|125.66|125.58|8513
1638446650000|2021-12-02 12:04:10|125.68|125.62|125.72|125.62|125.72|125.66|125.68|125.62|0
1638446660000|2021-12-02 12:04:20||125.64||125.66||125.66||125.64|459
1638446670000|2021-12-02 12:04:30||125.64||125.64||125.64||125.64|500
1638446680000|2021-12-02 12:04:40||125.66||125.66||125.66||125.66|0
1638446690000|2021-12-02 12:04:50|125.7|125.64|125.66|125.62|125.7|125.64|125.66|125.6|5564
1638446720000|2021-12-02 12:05:20|125.64|125.58|125.66|125.58|125.68|125.58|125.62|125.56|16888
1638446760000|2021-12-02 12:06:00|125.64|125.6|125.68|125.6|125.72|125.6|125.64|125.6|1216
1638446780000|2021-12-02 12:06:20||125.62||125.6||125.62||125.6|0
1638446790000|2021-12-02 12:06:30|125.66|125.56|125.62|125.56|125.66|125.56|125.62|125.56|1110
1638446800000|2021-12-02 12:06:40|125.64|125.58|125.66|125.58|125.66|125.58|125.64|125.58|0
1638446810000|2021-12-02 12:06:50||125.56||125.56||125.56||125.56|0
1638446830000|2021-12-02 12:07:10|125.68|125.58|125.8|125.72|125.8|125.72|125.68|125.58|9464
1638446840000|2021-12-02 12:07:20|125.78|125.7|125.76|125.7|125.78|125.7|125.74|125.7|0
1638446850000|2021-12-02 12:07:30|125.74|125.66|125.74|125.64|125.74|125.66|125.7|125.64|768
1638446860000|2021-12-02 12:07:40|125.76|125.66|125.72|125.64|125.76|125.66|125.7|125.64|0
1638446880000|2021-12-02 12:08:00|125.7||125.7||125.7||125.7||785
1638446890000|2021-12-02 12:08:10|125.72||125.7||125.74||125.7||38
1638446920000|2021-12-02 12:08:40|125.68|125.6|125.7|125.6|125.7|125.6|125.66|125.6|236
1638446940000|2021-12-02 12:09:00|125.68|125.58|125.56|125.46|125.68|125.6|125.54|125.46|16435
1638446950000|2021-12-02 12:09:10|125.54|125.42|125.52|125.44|125.54|125.44|125.52|125.42|0
1638446960000|2021-12-02 12:09:20||125.46||125.44||125.46||125.44|2100
1638446970000|2021-12-02 12:09:30||125.46||125.46||125.46||125.46|0
1638446980000|2021-12-02 12:09:40|125.54|125.48|125.56|125.48|125.58|125.48|125.54|125.48|8871
1638446990000|2021-12-02 12:09:50|125.54|125.46|125.46|125.4|125.54|125.46|125.42|125.34|18027
1638447000000|2021-12-02 12:10:00|125.5|125.42|125.5|125.46|125.52|125.46|125.5|125.4|3848
1638447010000|2021-12-02 12:10:10|125.52|125.44|125.58|125.46|125.58|125.46|125.52|125.44|3345
1638447020000|2021-12-02 12:10:20|125.56|125.44|125.5|125.42|125.56|125.44|125.46|125.38|12411
1638447030000|2021-12-02 12:10:30|125.52|125.44|125.4|125.32|125.54|125.44|125.38|125.3|3379
1638447040000|2021-12-02 12:10:40|125.42|125.34|125.44|125.36|125.44|125.36|125.42|125.34|0
1638447060000|2021-12-02 12:11:00|125.42|125.34|125.44|125.34|125.44|125.34|125.38|125.3|0
1638447070000|2021-12-02 12:11:10|125.46|125.36|125.5|125.42|125.5|125.42|125.46|125.36|1570
1638447080000|2021-12-02 12:11:20||125.44||125.44||125.44||125.44|0
1638447100000|2021-12-02 12:11:40|125.48|125.42|125.42|125.34|125.48|125.44|125.42|125.34|2564
1638447120000|2021-12-02 12:12:00|125.44|125.36|125.46|125.36|125.5|125.42|125.38|125.34|6857
1638447130000|2021-12-02 12:12:10|125.48|125.38|125.58|125.48|125.62|125.52|125.48|125.38|3400
1638447140000|2021-12-02 12:12:20|||||||||1592
1638447150000|2021-12-02 12:12:30|125.6|125.5|125.68|125.58|125.7|125.6|125.6|125.5|1923
1638447160000|2021-12-02 12:12:40|125.66||125.66||125.66||125.66||0
1638447170000|2021-12-02 12:12:50|125.64|125.56|125.6|125.52|125.66|125.56|125.58|125.52|2417
1638447180000|2021-12-02 12:13:00||125.54||125.54||125.54||125.54|0
1638447190000|2021-12-02 12:13:10|125.62|125.56|125.72|125.62|125.74|125.62|125.62|125.56|6085
1638447200000|2021-12-02 12:13:20|125.74|125.64|125.74|125.66|125.76|125.66|125.74|125.64|7
1638447210000|2021-12-02 12:13:30|125.72|125.62|125.7|125.62|125.72|125.62|125.7|125.62|469
1638447220000|2021-12-02 12:13:40|||||||||717
1638447230000|2021-12-02 12:13:50|125.68|125.58|125.7|125.58|125.7|125.58|125.66|125.56|1257
1638447240000|2021-12-02 12:14:00||125.62||125.62||125.62||125.62|9995
1638447250000|2021-12-02 12:14:10|125.68||125.7||125.7||125.66||0
1638447260000|2021-12-02 12:14:20|125.68|125.58|125.64|125.56|125.68|125.58|125.62|125.56|9
1638447270000|2021-12-02 12:14:30|125.62|125.58|125.66|125.58|125.66|125.58|125.62|125.58|0
1638447280000|2021-12-02 12:14:40||125.56||125.56||125.56||125.56|0
1638447300000|2021-12-02 12:15:00||125.58||125.58||125.58||125.56|0
1638447320000|2021-12-02 12:15:20|125.68|125.6|125.66|125.58|125.68|125.6|125.66|125.58|5
1638447330000|2021-12-02 12:15:30|125.68|125.6|125.66|125.6|125.68|125.6|125.66|125.58|0
1638447340000|2021-12-02 12:15:40|125.68||125.68||125.68||125.68||0
1638447350000|2021-12-02 12:15:50|125.66|125.58|125.62|125.58|125.68|125.62|125.62|125.58|1500
1638447360000|2021-12-02 12:16:00|125.6|125.54|125.52|125.46|125.6|125.54|125.5|125.46|902
1638447370000|2021-12-02 12:16:10|125.5|125.4|125.46|125.38|125.52|125.4|125.46|125.36|575
1638447380000|2021-12-02 12:16:20||125.4||125.38||125.4||125.38|0
1638447390000|2021-12-02 12:16:30|125.44|125.36|125.44|125.36|125.46|125.36|125.44|125.34|0
1638447400000|2021-12-02 12:16:40|125.42|125.32|125.42|125.32|125.42|125.34|125.42|125.3|4
1638447410000|2021-12-02 12:16:50|||||||||3000
1638447430000|2021-12-02 12:17:10|125.44|125.34|125.44|125.32|125.46|125.4|125.44|125.32|7522
1638447450000|2021-12-02 12:17:30||125.34||125.34||125.34||125.34|2638
1638447480000|2021-12-02 12:18:00|125.42|125.36|125.42|125.34|125.44|125.36|125.42|125.34|10000
1638447490000|2021-12-02 12:18:10||125.36||125.34||125.36||125.34|0
1638447500000|2021-12-02 12:18:20|125.46|125.36|125.46|125.36|125.46|125.36|125.46|125.36|200
1638447510000|2021-12-02 12:18:30|125.48|125.4|125.46|125.4|125.5|125.44|125.46|125.38|1971
1638447520000|2021-12-02 12:18:40|125.4|125.38|125.44|125.38|125.44|125.38|125.4|125.36|0
1638447530000|2021-12-02 12:18:50|125.42|125.4|125.34|125.32|125.42|125.4|125.34|125.32|3857
1638447540000|2021-12-02 12:19:00|125.36|125.28|125.3|125.24|125.36|125.28|125.3|125.24|2904
1638447590000|2021-12-02 12:19:50|125.28|125.2|125.3|125.24|125.3|125.26|125.22|125.12|22478
1638447600000|2021-12-02 12:20:00|125.32|125.26|125.4|125.32|125.44|125.32|125.32|125.24|1450
1638447610000|2021-12-02 12:20:10|125.42||125.42||125.44||125.42||0
1638447630000|2021-12-02 12:20:30|125.44|125.34|125.44|125.4|125.5|125.4|125.42|125.34|1910
1638447660000|2021-12-02 12:21:00|125.42|125.38|125.42|125.32|125.42|125.38|125.38|125.28|2184
1638447690000|2021-12-02 12:21:30|||||||||5000
1638447700000|2021-12-02 12:21:40|125.46|125.34|125.48|125.4|125.5|125.4|125.46|125.34|1381
1638447710000|2021-12-02 12:21:50|125.5||125.5||125.5||125.5||0
1638447720000|2021-12-02 12:22:00|125.48||125.48||125.48||125.48||0
1638447730000|2021-12-02 12:22:10|125.46|125.38|125.4|125.32|125.46|125.4|125.4|125.28|2313
1638447740000|2021-12-02 12:22:20|125.42|125.34|125.44|125.34|125.44|125.34|125.42|125.34|0
1638447770000|2021-12-02 12:22:50|125.42|125.32|125.4|125.32|125.42|125.32|125.4|125.32|34
1638447780000|2021-12-02 12:23:00|||||||||2374
1638447800000|2021-12-02 12:23:20|125.38|125.26|125.32|125.24|125.38|125.28|125.28|125.2|451
1638447810000|2021-12-02 12:23:30|125.36|125.26|125.38|125.32|125.4|125.32|125.36|125.24|1550
1638447820000|2021-12-02 12:23:40|125.36|125.28|125.32|125.24|125.36|125.28|125.32|125.24|15
1638447840000|2021-12-02 12:24:00|125.3|125.22|125.3|125.22|125.3|125.22|125.3|125.2|21547
1638447860000|2021-12-02 12:24:20|||||||||5249
1638447870000|2021-12-02 12:24:30|125.32|125.24|125.3|125.2|125.32|125.24|125.3|125.2|850
1638447890000|2021-12-02 12:24:50|125.32|125.22|125.32|125.24|125.32|125.24|125.32|125.22|0
1638447910000|2021-12-02 12:25:10|125.3|125.22|125.36|125.28|125.36|125.28|125.3|125.22|4792
1638447920000|2021-12-02 12:25:20|125.34|125.24|125.34|125.24|125.34|125.24|125.3|125.22|967
1638447930000|2021-12-02 12:25:30||125.22||125.24||125.24||125.22|0
1638447940000|2021-12-02 12:25:40|125.32|125.22|125.3|125.24|125.32|125.24|125.3|125.22|0
1638447960000|2021-12-02 12:26:00|125.28|125.22|125.3|125.22|125.3|125.22|125.26|125.22|16
1638447980000|2021-12-02 12:26:20|125.28||125.3||125.3||125.28||487
1638448000000|2021-12-02 12:26:40|125.28||125.3||125.3||125.26||6000
1638448010000|2021-12-02 12:26:50|125.28|125.18|125.22|125.12|125.28|125.18|125.18|125.1|11152
1638448020000|2021-12-02 12:27:00||125.14||125.12||125.14||125.12|0
1638448030000|2021-12-02 12:27:10|125.2|125.08|125.2|125.1|125.22|125.1|125.2|125.08|3167
1638448050000|2021-12-02 12:27:30|125.18|125.08|125.14|125.08|125.18|125.08|125.14|125.04|294
1638448060000|2021-12-02 12:27:40|125.12|125.04|125.14|125.04|125.14|125.04|125.12|125.04|388
1638448070000|2021-12-02 12:27:50|125.16|125.1|125.3|125.2|125.3|125.2|125.16|125.1|36228
1638448080000|2021-12-02 12:28:00|125.28||125.3||125.3||125.28||3
1638448090000|2021-12-02 12:28:10|125.28||125.3||125.3||125.28||0
1638448110000|2021-12-02 12:28:30|125.26|125.18|125.2|125.1|125.26|125.18|125.18|125.08|3638
1638448120000|2021-12-02 12:28:40|125.18|125.08|125.1|125.02|125.18|125.08|125.1|125.02|0
1638448130000|2021-12-02 12:28:50||125.04||125.02||125.04||125.02|0
1638448140000|2021-12-02 12:29:00|125.14|125.04|125.18|125.08|125.2|125.12|125.14|125.04|1751
1638448150000|2021-12-02 12:29:10|125.2|125.1|125.24|125.14|125.24|125.16|125.2|125.1|0
1638448170000|2021-12-02 12:29:30|125.26|125.16|125.3|125.2|125.3|125.2|125.26|125.16|0
1638448180000|2021-12-02 12:29:40|125.28|125.18|125.22|125.14|125.28|125.18|125.22|125.14|2000
1638448190000|2021-12-02 12:29:50|125.24|125.16|125.26|125.16|125.26|125.16|125.24|125.16|0
1638448200000|2021-12-02 12:30:00|125.24|125.14|125.12|125.06|125.24|125.14|125.12|125.04|3170
1638448210000|2021-12-02 12:30:10|125.14|125.1|125.14|125.06|125.2|125.12|125.1|125.06|4565
1638448220000|2021-12-02 12:30:20|125.16|125.08|125.18|125.08|125.18|125.08|125.14|125.06|247
1638448230000|2021-12-02 12:30:30|125.16|125.06|125.14|125.06|125.18|125.08|125.14|125.06|1500
1638448240000|2021-12-02 12:30:40|125.16|125.08|125.18|125.06|125.18|125.08|125.16|125.06|50
1638448250000|2021-12-02 12:30:50||125.08||125.08||125.08||125.08|0
1638448260000|2021-12-02 12:31:00|125.16|125.06|125.18|125.08|125.18|125.08|125.14|125.06|0
1638448300000|2021-12-02 12:31:40|125.16|125.06|125.16|125.08|125.16|125.08|125.16|125.06|0
1638448310000|2021-12-02 12:31:50||125.06||125.06||125.06||125.06|0
1638448320000|2021-12-02 12:32:00|125.14|125.04|125.08|125|125.14|125.04|125.02|124.94|7309
1638448330000|2021-12-02 12:32:10|125.06|124.96|125.04|124.96|125.06|124.96|125.04|124.96|402
1638448340000|2021-12-02 12:32:20|125.02|124.94|125|124.94|125.02|124.94|125|124.94|557
1638448350000|2021-12-02 12:32:30|125.02|124.96|125.02|124.96|125.04|124.96|125.02|124.96|2460
1638448360000|2021-12-02 12:32:40|125.06||125.06||125.06||125.06||14
1638448370000|2021-12-02 12:32:50|125.08|124.98|125.12|125|125.14|125.04|125.08|124.98|2020
1638448380000|2021-12-02 12:33:00|125.1||125.1||125.1||125.1||0
1638448390000|2021-12-02 12:33:10|125.08|124.98|125.04|124.96|125.08|124.98|125.04|124.94|7040
1638448400000|2021-12-02 12:33:20|125.06||125.04||125.08||125.04||660
1638448410000|2021-12-02 12:33:30|125.06|124.98|125.06|124.96|125.1|125.02|125.06|124.96|11
1638448420000|2021-12-02 12:33:40|125.08|124.98|125.1|125|125.1|125|125.08|124.98|200
1638448430000|2021-12-02 12:33:50|125.08|124.98|125.06|124.96|125.1|124.98|125.04|124.94|0
1638448440000|2021-12-02 12:34:00|125.04|124.98|125.08|124.96|125.08|125|125.04|124.96|0
1638448450000|2021-12-02 12:34:10|125.06|124.98|125.06|124.96|125.08|124.98|125.06|124.96|257
1638448460000|2021-12-02 12:34:20|125.08||125.08||125.08||125.08||61
1638448470000|2021-12-02 12:34:30|125.06|124.98|125.1|125|125.1|125|125.04|124.98|1500
1638448480000|2021-12-02 12:34:40|125.08|124.98|125.1|125|125.1|125|125.06|124.96|382
1638448490000|2021-12-02 12:34:50|125.08|124.96|125.08|124.96|125.08|124.98|125.06|124.96|0
1638448500000|2021-12-02 12:35:00|125.06||125.06||125.06||125.06||0
1638448520000|2021-12-02 12:35:20|125.08|124.98|125.1|125|125.1|125.04|125.08|124.98|1507
1638448530000|2021-12-02 12:35:30||125.02||125.04||125.04||125|6835
1638448540000|2021-12-02 12:35:40||125.02||125.04||125.04||125.02|0
1638448560000|2021-12-02 12:36:00|125.08|125|125.1|125.04|125.1|125.04|125.08|124.98|324
1638448570000|2021-12-02 12:36:10|125.08|125|125.08|124.98|125.08|125|125.06|124.98|228
1638448580000|2021-12-02 12:36:20|125.06||125.04||125.06||125.04||0
1638448590000|2021-12-02 12:36:30|125.06|125|125.08|125|125.08|125|125.06|125|1900
1638448610000|2021-12-02 12:36:50|125.1|125.02|125.24|125.14|125.28|125.18|125.1|125.02|5475
1638448620000|2021-12-02 12:37:00|125.22|125.12|125.16|125.1|125.22|125.12|125.16|125.08|1187
1638448630000|2021-12-02 12:37:10|125.18|125.12|125.18|125.1|125.22|125.12|125.18|125.1|0
1638448640000|2021-12-02 12:37:20|125.2|125.12|125.14|125.06|125.2|125.12|125.12|125.06|2904
1638448650000|2021-12-02 12:37:30|125.1|125.08|125.14|125.08|125.14|125.1|125.1|125.08|3100
1638448670000|2021-12-02 12:37:50||125.1||125.1||125.1||125.1|2000
1638448680000|2021-12-02 12:38:00|125.16|125.12|125.22|125.14|125.22|125.14|125.16|125.1|3503
1638448690000|2021-12-02 12:38:10|125.2|125.1|125.14|125.06|125.2|125.1|125.12|125.06|2447
1638448700000|2021-12-02 12:38:20|125.12|125.08|125.14|125.06|125.16|125.08|125.12|125.06|0
1638448710000|2021-12-02 12:38:30|125.16|125.08|125.18|125.08|125.2|125.12|125.16|125.06|0
1638448720000|2021-12-02 12:38:40||125.1||125.12||125.12||125.1|44
1638448730000|2021-12-02 12:38:50|125.16|125.1|125.18|125.08|125.18|125.1|125.16|125.08|0
1638448740000|2021-12-02 12:39:00|125.16|125.06|125.16|125.06|125.18|125.06|125.16|125.06|0
1638448750000|2021-12-02 12:39:10|125.14||125.12||125.16||125.12||2396
1638448760000|2021-12-02 12:39:20|125.1|125.04|125.06|124.98|125.1|125.04|125.06|124.96|18400
1638448770000|2021-12-02 12:39:30|125.08|125|125.08|124.98|125.08|125|125.08|124.98|480
1638448780000|2021-12-02 12:39:40||125||124.98||125||124.98|0
1638448790000|2021-12-02 12:39:50|||||||||4267
1638448800000|2021-12-02 12:40:00|125.06|125|125|124.9|125.08|125|124.94|124.9|11991
1638448810000|2021-12-02 12:40:10|124.98|124.84|124.98|124.9|125|124.9|124.94|124.84|14165
1638448830000|2021-12-02 12:40:30|125|124.92|125.06|124.98|125.06|124.98|125|124.92|10872
1638448840000|2021-12-02 12:40:40|125.04|124.94|125.02|124.94|125.04|124.98|124.98|124.9|2830
1638448850000|2021-12-02 12:40:50||124.96||124.98||124.98||124.96|0
1638448860000|2021-12-02 12:41:00|124.98|124.94|125.02|124.96|125.02|124.96|124.98|124.94|1569
1638448870000|2021-12-02 12:41:10||124.94||124.94||124.96||124.92|0
1638448880000|2021-12-02 12:41:20|125|124.92|125|124.9|125|124.92|125|124.9|0
1638448890000|2021-12-02 12:41:30|124.98||125||125||124.98||0
1638448900000|2021-12-02 12:41:40|124.98||125||125||124.98||0
1638448910000|2021-12-02 12:41:50|124.98|124.92|125|124.9|125|124.92|124.98|124.9|958
1638448920000|2021-12-02 12:42:00|125.02|124.92|125.02|124.94|125.02|124.98|125.02|124.9|655
1638448930000|2021-12-02 12:42:10||124.96||124.94||124.98||124.94|1500
1638448940000|2021-12-02 12:42:20|125|124.9|125.02|124.94|125.02|124.94|125|124.9|0
1638448960000|2021-12-02 12:42:40|125|124.92|125.06|125.02|125.06|125.02|125|124.9|4636
1638448970000|2021-12-02 12:42:50|125.04|124.98|125|124.9|125.04|125.02|124.98|124.9|4470
1638448980000|2021-12-02 12:43:00|124.98|124.86|124.96|124.9|124.98|124.92|124.92|124.82|14356
1638448990000|2021-12-02 12:43:10|124.98|124.92|125.02|124.92|125.04|124.92|124.98|124.92|412
1638449000000|2021-12-02 12:43:20|125||125||125||125||0
1638449020000|2021-12-02 12:43:40|124.98|124.94|125.02|124.92|125.02|124.94|124.98|124.92|2414
1638449030000|2021-12-02 12:43:50|125|124.94|125.04|124.96|125.04|124.96|125|124.94|0
1638449040000|2021-12-02 12:44:00|125.06|124.98|125.22|125.14|125.26|125.16|125.06|124.98|5236
1638449050000|2021-12-02 12:44:10|125.24|125.16|125.16|125.06|125.26|125.16|125.14|125.06|0
1638449070000|2021-12-02 12:44:30|125.18|125.08|125.18|125.06|125.22|125.12|125.18|125.06|0
1638449080000|2021-12-02 12:44:40||125.1||125.1||125.1||125.1|31667
1638449090000|2021-12-02 12:44:50|125.2|125.12|125.2|125.1|125.22|125.14|125.2|125.08|0
1638449100000|2021-12-02 12:45:00|125.22|125.12|125.3|125.2|125.3|125.22|125.22|125.12|0
1638449110000|2021-12-02 12:45:10|125.28|125.22|125.24|125.18|125.28|125.22|125.22|125.18|537
1638449140000|2021-12-02 12:45:40|125.28|125.2|125.34|125.24|125.36|125.24|125.28|125.2|4225
1638449150000|2021-12-02 12:45:50|125.32||125.32||125.32||125.32||5711
1638449160000|2021-12-02 12:46:00|125.3|125.2|125.3|125.2|125.32|125.24|125.24|125.18|21930
1638449190000|2021-12-02 12:46:30|125.28|125.22|125.28|125.2|125.28|125.24|125.28|125.2|0
1638449210000|2021-12-02 12:46:50|125.3|125.22|125.28|125.18|125.3|125.22|125.28|125.18|0
1638449220000|2021-12-02 12:47:00|125.26|125.16|125.24|125.16|125.26|125.16|125.24|125.16|950
1638449230000|2021-12-02 12:47:10|125.26|125.18|125.24|125.16|125.26|125.18|125.24|125.16|0
1638449240000|2021-12-02 12:47:20|125.22|125.14|125.1|125.06|125.22|125.14|125.1|125.02|7017
1638449250000|2021-12-02 12:47:30|125.14|125.08|125.18|125.1|125.26|125.18|125.14|125.08|19055
1638449260000|2021-12-02 12:47:40|125.16|125.12|125.22|125.14|125.22|125.14|125.16|125.12|2101
1638449270000|2021-12-02 12:47:50||125.16||125.14||125.18||125.14|0
1638449280000|2021-12-02 12:48:00|125.2|125.12|125.2|125.12|125.2|125.16|125.16|125.12|3381
1638449290000|2021-12-02 12:48:10|125.22|125.14|125.22|125.14|125.22|125.14|125.22|125.14|0
1638449310000|2021-12-02 12:48:30|125.26|125.16|125.3|125.22|125.34|125.26|125.26|125.16|1876
1638449320000|2021-12-02 12:48:40|125.28|125.2|125.28|125.22|125.28|125.22|125.28|125.16|525
1638449330000|2021-12-02 12:48:50|125.3||125.3||125.3||125.3||0
1638449340000|2021-12-02 12:49:00||125.24||125.24||125.24||125.24|0
1638449350000|2021-12-02 12:49:10|125.32|125.26|125.32|125.24|125.34|125.28|125.32|125.24|1402
1638449360000|2021-12-02 12:49:20|125.36|125.26|125.38|125.28|125.4|125.3|125.34|125.24|0
1638449370000|2021-12-02 12:49:30|125.36|125.3|125.38|125.3|125.38|125.3|125.36|125.28|0
1638449380000|2021-12-02 12:49:40|125.36|125.28|125.3|125.22|125.36|125.28|125.3|125.22|1075
1638449400000|2021-12-02 12:50:00||125.24||125.24||125.24||125.22|0
1638449410000|2021-12-02 12:50:10||125.22||125.22||125.22||125.22|0
1638449420000|2021-12-02 12:50:20|125.28|125.24|125.3|125.22|125.3|125.24|125.28|125.22|0
1638449430000|2021-12-02 12:50:30|125.28|125.2|125.24|125.14|125.28|125.2|125.18|125.14|8552
1638449440000|2021-12-02 12:50:40|125.22||125.22||125.24||125.22||0
1638449450000|2021-12-02 12:50:50|125.2|125.12|125.1|125.02|125.2|125.12|125.08|125|2086
1638449460000|2021-12-02 12:51:00|125.12|125.04|125.14|125.06|125.14|125.1|125.12|125.04|1657
1638449470000|2021-12-02 12:51:10|125.12|125.04|125.12|125.02|125.12|125.04|125.12|125.02|0
1638449480000|2021-12-02 12:51:20|125.1|125.06|125.08|125|125.1|125.06|125.08|125|209
1638449490000|2021-12-02 12:51:30|125.06|124.98|125.06|125|125.06|125|125.04|124.98|4722
1638449520000|2021-12-02 12:52:00|125.04|124.96|125.04|125|125.04|125|125.04|124.96|1218
1638449530000|2021-12-02 12:52:10|125.06||125.06||125.06||125.06||200
1638449570000|2021-12-02 12:52:50|125.04|124.98|125.04|125|125.06|125|125.04|124.98|1962
1638449580000|2021-12-02 12:53:00|125.06|125.02|125.08|125.02|125.08|125.02|125.06|125.02|13649
1638449600000|2021-12-02 12:53:20|125.1|125.04|125.1|125.04|125.12|125.08|125.1|125.02|998
1638449610000|2021-12-02 12:53:30|125.14|125.06|125.14|125.06|125.14|125.06|125.14|125.06|8249
1638449620000|2021-12-02 12:53:40|125.12|125.08|125.12|125.06|125.12|125.1|125.12|125.04|1500
1638449640000|2021-12-02 12:54:00|125.1|125.04|125.1|125|125.1|125.06|125.06|125|3813
1638449650000|2021-12-02 12:54:10||125.02||125.02||125.02||125.02|3172
1638449710000|2021-12-02 12:55:10|125.12||125.12||125.12||125.12||10030
1638449720000|2021-12-02 12:55:20|125.14|125.04|125.12|125.06|125.16|125.1|125.12|125.04|2596
1638449780000|2021-12-02 12:56:20|125.1|125.04|125.06|125|125.1|125.04|125.04|125|1950
1638449800000|2021-12-02 12:56:40|125.04||125.04||125.04||125.04||15
1638449820000|2021-12-02 12:57:00|125.08|125.02|125.14|125.06|125.14|125.06|125.08|125.02|1629
1638449840000|2021-12-02 12:57:20||125.08||125.06||125.1||125.06|0
1638449850000|2021-12-02 12:57:30|125.12|125.02|125.16|125.1|125.18|125.1|125.12|125.02|1121
1638449860000|2021-12-02 12:57:40|125.18|125.12|125.14|125.12|125.2|125.12|125.14|125.1|6632
1638449870000|2021-12-02 12:57:50|125.18||125.16||125.18||125.16||0
1638449900000|2021-12-02 12:58:20|125.12|125.1|125.16|125.1|125.16|125.1|125.1|125.08|26370
1638449910000|2021-12-02 12:58:30|125.12|125.08|125.12|125.08|125.12|125.08|125.12|125.08|0
1638449920000|2021-12-02 12:58:40|125.16|125.1|125.16|125.1|125.16|125.12|125.16|125.1|0
1638449950000|2021-12-02 12:59:10|||||||||15891
1638449970000|2021-12-02 12:59:30|125.18|125.12|125.18|125.1|125.22|125.16|125.18|125.08|5252
1638449980000|2021-12-02 12:59:40|125.16|125.08|125.18|125.08|125.18|125.1|125.16|125.08|0
1638449990000|2021-12-02 12:59:50|125.2|125.1|125.18|125.1|125.22|125.1|125.18|125.1|0
1638450000000|2021-12-02 13:00:00|125.16||125.18||125.2||125.16||0
1638450010000|2021-12-02 13:00:10|125.2|125.12|125.18|125.12|125.2|125.12|125.18|125.12|878
1638450020000|2021-12-02 13:00:20|125.2|125.14|125.22|125.16|125.24|125.16|125.16|125.12|7121
1638450030000|2021-12-02 13:00:30|125.2|125.12|125.22|125.12|125.22|125.18|125.2|125.1|2669
1638450040000|2021-12-02 13:00:40|125.2|125.16|125.2|125.12|125.22|125.16|125.2|125.12|554
1638450050000|2021-12-02 13:00:50|125.22|125.14|125.22|125.16|125.22|125.16|125.22|125.14|0
1638450070000|2021-12-02 13:01:10|125.2|125.14|125.2|125.12|125.2|125.14|125.16|125.08|1500
1638450080000|2021-12-02 13:01:20|125.22|125.14|125.22|125.16|125.24|125.16|125.22|125.14|3791
1638450090000|2021-12-02 13:01:30|125.24|125.18|125.26|125.18|125.26|125.18|125.24|125.18|192
1638450100000|2021-12-02 13:01:40|125.3|125.2|125.4|125.3|125.42|125.3|125.3|125.2|18512
1638450120000|2021-12-02 13:02:00|125.42|125.32|125.42|125.32|125.48|125.42|125.42|125.32|17661
1638450130000|2021-12-02 13:02:10||125.3||125.3||125.3||125.3|0
1638450150000|2021-12-02 13:02:30|125.4||125.38||125.4||125.38||0
1638450160000|2021-12-02 13:02:40|125.42|125.32|125.44|125.32|125.44|125.32|125.42|125.32|1441
1638450170000|2021-12-02 13:02:50|125.42||125.42||125.42||125.42||0
1638450180000|2021-12-02 13:03:00|125.44||125.38||125.44||125.38||0
1638450200000|2021-12-02 13:03:20|125.4|125.34|125.46|125.38|125.48|125.38|125.4|125.34|1121
1638450210000|2021-12-02 13:03:30|125.48|125.4|125.46|125.4|125.48|125.4|125.46|125.38|0
1638450240000|2021-12-02 13:04:00|125.48|125.42|125.48|125.42|125.48|125.42|125.48|125.42|1
1638450250000|2021-12-02 13:04:10|125.46||125.48||125.48||125.46||0
1638450260000|2021-12-02 13:04:20|125.5|125.44|125.5|125.44|125.5|125.44|125.5|125.44|1098
1638450270000|2021-12-02 13:04:30|125.52|125.46|125.54|125.48|125.54|125.48|125.52|125.46|6122
1638450280000|2021-12-02 13:04:40|125.56|125.5|125.56|125.54|125.56|125.54|125.56|125.5|3359
1638450290000|2021-12-02 13:04:50|125.58|125.56|125.58|125.54|125.58|125.56|125.58|125.54|2452
1638450340000|2021-12-02 13:05:40|125.56|125.5|125.58|125.48|125.58|125.5|125.52|125.46|2255
1638450350000|2021-12-02 13:05:50|125.56|125.5|125.56|125.48|125.56|125.5|125.54|125.48|0
1638450370000|2021-12-02 13:06:10|125.54|125.44|125.56|125.48|125.56|125.48|125.52|125.44|0
1638450380000|2021-12-02 13:06:20|125.52|125.44|125.56|125.46|125.56|125.46|125.5|125.44|268
1638450390000|2021-12-02 13:06:30|125.58|125.48|125.58|125.5|125.58|125.54|125.58|125.48|1121
1638450400000|2021-12-02 13:06:40||125.52||125.5||125.52||125.5|0
1638450420000|2021-12-02 13:07:00||125.52||125.5||125.52||125.5|0
1638450430000|2021-12-02 13:07:10|125.56|125.52|125.56|125.46|125.56|125.52|125.56|125.46|0
1638450440000|2021-12-02 13:07:20|125.58|125.48|125.58|125.5|125.58|125.5|125.56|125.46|0
1638450450000|2021-12-02 13:07:30|125.6|125.52|125.62|125.54|125.64|125.54|125.6|125.52|1258
1638450460000|2021-12-02 13:07:40|125.6|125.5|125.58|125.5|125.6|125.5|125.58|125.5|0
1638450470000|2021-12-02 13:07:50|125.6||125.58||125.6||125.58||0
1638450480000|2021-12-02 13:08:00|125.6|125.52|125.64|125.54|125.64|125.54|125.6|125.52|0
1638450490000|2021-12-02 13:08:10|125.62||125.62||125.62||125.62||0
1638450500000|2021-12-02 13:08:20|125.6||125.62||125.62||125.6||0
1638450520000|2021-12-02 13:08:40|||||||||250
1638450540000|2021-12-02 13:09:00|125.6|125.5|125.5|125.44|125.6|125.5|125.5|125.44|319
1638450570000|2021-12-02 13:09:30|125.52|125.46|125.54|125.46|125.56|125.46|125.52|125.46|1401
1638450600000|2021-12-02 13:10:00|125.56|125.48|125.56|125.46|125.56|125.5|125.54|125.46|0
1638450610000|2021-12-02 13:10:10|125.58|125.48|125.62|125.54|125.62|125.54|125.58|125.48|3861
1638450620000|2021-12-02 13:10:20|125.6|125.56|125.68|125.6|125.72|125.6|125.6|125.56|2550
1638450630000|2021-12-02 13:10:30|125.66|125.58|125.66|125.58|125.66|125.58|125.64|125.58|0
1638450640000|2021-12-02 13:10:40|125.64|125.6|125.68|125.6|125.68|125.6|125.62|125.58|0
1638450650000|2021-12-02 13:10:50|125.66|125.58|125.68|125.6|125.68|125.6|125.66|125.58|0
1638450660000|2021-12-02 13:11:00|125.66|125.58|125.66|125.58|125.66|125.58|125.66|125.58|0
1638450700000|2021-12-02 13:11:40|125.68|125.6|125.68|125.6|125.68|125.6|125.68|125.6|0
1638450710000|2021-12-02 13:11:50||125.62||125.62||125.62||125.62|0
1638450720000|2021-12-02 13:12:00|125.7|125.64|125.7|125.64|125.76|125.64|125.7|125.64|1770
1638450730000|2021-12-02 13:12:10|125.68||125.7||125.7||125.68||0
1638450740000|2021-12-02 13:12:20|125.68|125.6|125.68|125.6|125.68|125.6|125.64|125.58|2838
1638450750000|2021-12-02 13:12:30|125.7|125.62|125.7|125.62|125.7|125.62|125.7|125.62|0
1638450760000|2021-12-02 13:12:40|125.68|125.6|125.68|125.6|125.68|125.6|125.66|125.58|0
1638450770000|2021-12-02 13:12:50|125.7|125.58|125.68|125.6|125.7|125.6|125.68|125.58|0
1638450780000|2021-12-02 13:13:00|125.7|125.62|125.7|125.6|125.7|125.62|125.7|125.6|0
1638450790000|2021-12-02 13:13:10|125.72|125.62|125.74|125.68|125.76|125.68|125.72|125.62|1121
1638450800000|2021-12-02 13:13:20||125.7||125.68||125.7||125.66|1823
1638450810000|2021-12-02 13:13:30||125.7||125.68||125.7||125.68|1500
1638450830000|2021-12-02 13:13:50||125.7||125.68||125.7||125.68|0
1638450870000|2021-12-02 13:14:30||125.7||125.68||125.7||125.68|0
1638450890000|2021-12-02 13:14:50|125.72|125.66|125.62|125.54|125.72|125.66|125.62|125.54|23475
1638450900000|2021-12-02 13:15:00|125.6|125.52|125.6|125.52|125.62|125.54|125.56|125.52|13977
1638450910000|2021-12-02 13:15:10|125.58|125.5|125.5|125.44|125.58|125.5|125.5|125.4|10069
1638450920000|2021-12-02 13:15:20|125.52|125.46|125.6|125.5|125.6|125.52|125.52|125.46|2062
1638450940000|2021-12-02 13:15:40||125.52||125.54||125.54||125.5|0
1638450960000|2021-12-02 13:16:00|125.58|125.52|125.6|125.5|125.6|125.52|125.58|125.5|990
1638450970000|2021-12-02 13:16:10|125.58||125.58||125.58||125.58||59
1638451010000|2021-12-02 13:16:50||125.52||125.5||125.52||125.5|0
1638451020000|2021-12-02 13:17:00|125.6|125.52|125.7|125.64|125.72|125.64|125.6|125.52|8464
1638451040000|2021-12-02 13:17:20|125.68|125.62|125.68|125.6|125.7|125.64|125.66|125.6|972
1638451060000|2021-12-02 13:17:40|||||||||4458
1638451070000|2021-12-02 13:17:50|125.7|125.62|125.7|125.62|125.7|125.62|125.7|125.62|13
1638451080000|2021-12-02 13:18:00|125.68|125.6|125.68|125.6|125.68|125.6|125.68|125.6|15
1638451090000|2021-12-02 13:18:10|125.7|125.62|125.68|125.62|125.7|125.62|125.68|125.62|0
1638451100000|2021-12-02 13:18:20|125.7|125.64|125.76|125.7|125.76|125.7|125.7|125.64|1187
1638451110000|2021-12-02 13:18:30|125.8|125.72|125.8|125.72|125.82|125.72|125.8|125.7|2259
1638451120000|2021-12-02 13:18:40|125.78||125.78||125.78||125.78||0
1638451130000|2021-12-02 13:18:50|125.76|125.68|125.78|125.7|125.78|125.7|125.76|125.68|3028
1638451140000|2021-12-02 13:19:00|125.76|125.68|125.76|125.7|125.78|125.7|125.76|125.68|9567
1638451150000|2021-12-02 13:19:10|125.78||125.78||125.78||125.78||0
1638451160000|2021-12-02 13:19:20|125.72|125.72|125.76|125.7|125.76|125.72|125.72|125.7|1500
1638451200000|2021-12-02 13:20:00|125.74|125.68|125.78|125.7|125.78|125.7|125.74|125.68|361
1638451210000|2021-12-02 13:20:10||125.74||125.7||125.74||125.7|35
1638451220000|2021-12-02 13:20:20|125.76|125.68|125.72|125.68|125.76|125.68|125.72|125.68|3180
1638451230000|2021-12-02 13:20:30|125.7|125.64|125.68|125.64|125.72|125.64|125.68|125.64|214
1638451240000|2021-12-02 13:20:40|125.72|125.66|125.72|125.66|125.72|125.66|125.72|125.66|1460
1638451260000|2021-12-02 13:21:00|125.7|125.64|125.66|125.62|125.7|125.64|125.66|125.62|2294
1638451270000|2021-12-02 13:21:10|125.68||125.7||125.7||125.68||0
1638451280000|2021-12-02 13:21:20|125.68||125.66||125.68||125.66||0
1638451290000|2021-12-02 13:21:30|125.64|125.58|125.64|125.56|125.64|125.6|125.62|125.54|832
1638451300000|2021-12-02 13:21:40|125.62|125.58|125.72|125.64|125.76|125.68|125.62|125.58|2374
1638451320000|2021-12-02 13:22:00|125.7|125.62|125.72|125.64|125.72|125.64|125.68|125.6|847
1638451340000|2021-12-02 13:22:20|125.76|125.66|125.76|125.68|125.76|125.68|125.76|125.66|109
1638451350000|2021-12-02 13:22:30||125.7||125.68||125.7||125.68|0
1638451360000|2021-12-02 13:22:40||125.7||125.7||125.7||125.7|0
1638451370000|2021-12-02 13:22:50||125.68||125.7||125.7||125.68|0
1638451390000|2021-12-02 13:23:10||125.68||125.7||125.7||125.68|0
1638451410000|2021-12-02 13:23:30|125.74|125.68|125.76|125.7|125.76|125.7|125.74|125.68|0
1638451420000|2021-12-02 13:23:40|125.74|125.68|125.7|125.62|125.74|125.68|125.7|125.62|11367
1638451430000|2021-12-02 13:23:50|125.72|125.64|125.74|125.66|125.74|125.66|125.72|125.64|44
1638451450000|2021-12-02 13:24:10|125.72|125.62|125.7|125.62|125.72|125.62|125.66|125.62|813
1638451460000|2021-12-02 13:24:20|||||||||391
1638451480000|2021-12-02 13:24:40|125.68||125.68||125.68||125.68||0
1638451490000|2021-12-02 13:24:50|125.66||125.66||125.66||125.66||0
1638451500000|2021-12-02 13:25:00|125.68||125.66||125.68||125.66||0
1638451510000|2021-12-02 13:25:10|125.64|125.58|125.66|125.58|125.68|125.6|125.62|125.58|4286
1638451520000|2021-12-02 13:25:20|125.68|125.6|125.66|125.58|125.68|125.6|125.66|125.56|5000
1638451530000|2021-12-02 13:25:30|125.68||125.68||125.68||125.68||0
1638451540000|2021-12-02 13:25:40|125.66||125.68||125.68||125.66||6
1638451550000|2021-12-02 13:25:50|125.7|125.6|125.78|125.7|125.78|125.7|125.7|125.6|8832
1638451560000|2021-12-02 13:26:00||125.72||125.74||125.74||125.72|102
1638451580000|2021-12-02 13:26:20|125.76|125.7|125.78|125.7|125.78|125.7|125.76|125.7|0
1638451600000|2021-12-02 13:26:40|125.76|125.68|125.76|125.7|125.76|125.7|125.76|125.68|0
1638451620000|2021-12-02 13:27:00|||||||||13496
1638451630000|2021-12-02 13:27:10|||||||||16
1638451640000|2021-12-02 13:27:20||125.74||125.7||125.74||125.7|2244
1638451680000|2021-12-02 13:28:00|125.8|125.72|125.8|125.72|125.8|125.72|125.8|125.72|3
1638451720000|2021-12-02 13:28:40|125.82|125.74|125.9|125.8|125.92|125.82|125.82|125.74|3357
1638451770000|2021-12-02 13:29:30|125.92|125.82|125.94|125.88|125.94|125.88|125.92|125.82|1985
1638451790000|2021-12-02 13:29:50||125.84||125.84||125.84||125.84|1500
1638451800000|2021-12-02 13:30:00|||||||||16
1638451810000|2021-12-02 13:30:10|125.92|125.86|125.98|125.88|126|125.88|125.92|125.86|4440
1638451820000|2021-12-02 13:30:20|126|125.9|126.02|125.92|126.02|125.92|125.98|125.88|262
1638451830000|2021-12-02 13:30:30|126.04|125.94|126|125.96|126.04|125.96|126|125.94|0
1638451840000|2021-12-02 13:30:40||125.92||125.92||125.92||125.92|0
1638451850000|2021-12-02 13:30:50||125.94||125.96||125.96||125.94|0
1638451860000|2021-12-02 13:31:00||125.94||125.94||125.96||125.94|46
1638451880000|2021-12-02 13:31:20||125.96||125.96||125.96||125.96|0
1638451890000|2021-12-02 13:31:30||125.94||125.92||125.94||125.92|8783
1638451900000|2021-12-02 13:31:40|125.98|125.9|125.96|125.9|126|125.9|125.96|125.88|13137
1638451910000|2021-12-02 13:31:50|125.98||125.98||126||125.98||0
1638451920000|2021-12-02 13:32:00|126|125.92|126.04|125.98|126.06|126|126|125.92|2723
1638451930000|2021-12-02 13:32:10|126.02|125.94|126.08|125.96|126.08|125.96|126|125.92|312
1638451940000|2021-12-02 13:32:20|126.06||126.06||126.08||126.06||0
1638451950000|2021-12-02 13:32:30|126.08|125.98|126.1|126|126.1|126|126.08|125.98|390
1638451960000|2021-12-02 13:32:40|126.08|125.98|126.1|126|126.1|126|126.08|125.98|1787
1638451980000|2021-12-02 13:33:00|126.08|125.98|126.08|126|126.08|126|126.06|125.98|37
1638452010000|2021-12-02 13:33:30|126.1|126.02|126.14|126.04|126.14|126.06|126.1|126.02|1280
1638452020000|2021-12-02 13:33:40|126.12|126.06|126.12|126.04|126.12|126.06|126.12|126.04|58
1638452030000|2021-12-02 13:33:50|126.1|126|126.12|126.04|126.12|126.04|126.08|126|0
1638452040000|2021-12-02 13:34:00|126.14||126.14||126.14||126.12||10
1638452050000|2021-12-02 13:34:10|126.16|126.06|126.16|126.06|126.2|126.1|126.16|126.06|19078
1638452060000|2021-12-02 13:34:20||126.1||126.1||126.1||126.1|0
1638452070000|2021-12-02 13:34:30|||||||||12
1638452090000|2021-12-02 13:34:50|126.14|126.06|126.12|126.06|126.14|126.1|126.12|126.06|3283
1638452120000|2021-12-02 13:35:20|126.06|126.04|126.16|126.06|126.16|126.06|126.06|126.04|6177
1638452130000|2021-12-02 13:35:30|126.14|126.08|126.16|126.08|126.16|126.08|126.12|126.06|0
1638452140000|2021-12-02 13:35:40||126.06||126.08||126.1||126.06|0
1638452160000|2021-12-02 13:36:00|126.14|126.06|126.14|126.06|126.14|126.06|126.14|126.06|0
1638452170000|2021-12-02 13:36:10||126.08||126.08||126.08||126.08|0
1638452180000|2021-12-02 13:36:20|126.12|126.06|126.04|125.96|126.12|126.06|126.02|125.94|9550
1638452190000|2021-12-02 13:36:30||125.94||125.96||125.96||125.94|0
1638452220000|2021-12-02 13:37:00|126.06|125.98|126.06|125.98|126.06|126|126.04|125.96|997
1638452230000|2021-12-02 13:37:10|126.04|126|126|125.96|126.04|126.02|126|125.96|1845
1638452250000|2021-12-02 13:37:30|125.98|125.94|125.96|125.9|125.98|125.94|125.96|125.9|4044
1638452260000|2021-12-02 13:37:40|125.94|125.88|125.92|125.88|125.94|125.88|125.92|125.88|6653
1638452290000|2021-12-02 13:38:10|125.94||125.94||125.96||125.94||0
1638452300000|2021-12-02 13:38:20|125.96|125.9|125.96|125.88|125.98|125.9|125.96|125.88|2038
1638452310000|2021-12-02 13:38:30|125.94||125.96||125.96||125.94||0
1638452320000|2021-12-02 13:38:40|125.94||125.96||125.96||125.92||200
1638452330000|2021-12-02 13:38:50|125.94|125.84|125.9|125.88|125.94|125.88|125.86|125.84|10586
1638452340000|2021-12-02 13:39:00|125.88|125.86|125.9|125.82|125.9|125.86|125.88|125.8|957
1638452350000|2021-12-02 13:39:10|125.88|125.8|125.88|125.8|125.88|125.8|125.88|125.8|0
1638452380000|2021-12-02 13:39:40|125.86|125.76|125.84|125.76|125.88|125.76|125.84|125.74|1359
1638452390000|2021-12-02 13:39:50|125.82|125.74|124.38|124.22|125.82|125.74|124|123.92|281471
1638452400000|2021-12-02 13:40:00|124.36|124.2|124.9|124.72|124.96|124.72|124.16|124.04|254075
1638452410000|2021-12-02 13:40:10|124.94|124.74|125.04|124.9|125.16|124.9|124.94|124.74|76325
1638452420000|2021-12-02 13:40:20|125.06|124.92|125.1|125|125.1|125|125.04|124.92|10
1638452440000|2021-12-02 13:40:40|125.08|124.98|124.82|124.72|125.22|125.08|124.82|124.68|77599
1638452450000|2021-12-02 13:40:50|124.84|124.74|124.82|124.7|125.04|124.92|124.76|124.7|93778
1638452460000|2021-12-02 13:41:00|124.8|124.72|124.92|124.72|124.92|124.72|124.8|124.72|29164
1638452470000|2021-12-02 13:41:10|124.9|124.74|125.1|125|125.14|125|124.88|124.74|42445
1638452480000|2021-12-02 13:41:20|125.12|125.08|125.2|125.04|125.28|125.12|125.12|125.02|2797
1638452490000|2021-12-02 13:41:30|125.22|125.06|125.18|125.06|125.26|125.16|125.18|125.04|16586
1638452500000|2021-12-02 13:41:40|125.16|125.04|125|124.84|125.18|125.06|125|124.74|29985
1638452520000|2021-12-02 13:42:00|124.96|124.82|124.96|124.82|124.96|124.82|124.92|124.74|7171
1638452540000|2021-12-02 13:42:20|125.02|124.86|125.12|124.96|125.2|124.96|125.02|124.86|6920
1638452550000|2021-12-02 13:42:30|125.1|124.94|124.98|124.82|125.1|124.94|124.98|124.82|20992
1638452560000|2021-12-02 13:42:40|125.02|124.86|125.06|124.96|125.16|124.96|125.02|124.86|6102
1638452570000|2021-12-02 13:42:50|125.04||125.04||125.04||125.04||0
1638452580000|2021-12-02 13:43:00|125.02|124.94|124.98|124.86|125.02|124.94|124.98|124.84|11432
1638452590000|2021-12-02 13:43:10|125|124.94|125.1|124.96|125.16|124.96|125|124.94|9816
1638452600000|2021-12-02 13:43:20|125.08|124.88|124.96|124.84|125.08|124.88|124.9|124.82|1917
1638452610000|2021-12-02 13:43:30|124.98|124.92|125.06|124.94|125.06|124.94|124.98|124.92|7568
1638452620000|2021-12-02 13:43:40|125.1|124.86|125.02|124.84|125.1|124.86|125.02|124.84|0
1638452640000|2021-12-02 13:44:00|125|124.86|124.98|124.86|125.02|124.86|124.98|124.86|0
1638452650000|2021-12-02 13:44:10|124.96|124.88|124.96|124.88|125|124.88|124.94|124.88|0
1638452660000|2021-12-02 13:44:20|124.98|124.96|125.34|125.2|125.34|125.2|124.98|124.96|318238
1638452670000|2021-12-02 13:44:30|125.28||125.28||125.28||125.28||0
1638452700000|2021-12-02 13:45:00|125.26|125.16|125.24|125.06|125.26|125.16|125.24|125.06|11971
1638452710000|2021-12-02 13:45:10|125.22|125.02|125.12|125.02|125.22|125.02|125.12|124.9|4182
1638452720000|2021-12-02 13:45:20|125.14|125.04|125.22|125.04|125.3|125.04|125.14|125.04|6965
1638452760000|2021-12-02 13:46:00|125.2||125.22||125.22||125.2||5
1638452780000|2021-12-02 13:46:20|125.2|125.06|125.2|125.1|125.2|125.1|125.2|125.06|0
1638452790000|2021-12-02 13:46:30|125.18|125.08|125.16|125.04|125.18|125.08|125.16|125.04|13431
1638452800000|2021-12-02 13:46:40|125.18|125.06|125.18|125.06|125.18|125.06|125.18|125.06|0
1638452820000|2021-12-02 13:47:00|125.16|125.04|125.16|125.04|125.16|125.04|125.16|125.04|1500
1638452850000|2021-12-02 13:47:30|125.18|125.06|125.2|125.08|125.2|125.18|125.18|125.06|1110
1638452870000|2021-12-02 13:47:50|125.18|125.06|125.18|125.06|125.18|125.06|125.18|125.06|0
1638452880000|2021-12-02 13:48:00|125.2|125.08|125.2|125.08|125.2|125.08|125.2|125.08|0
1638452890000|2021-12-02 13:48:10|125.22|125.18|125.46|125.34|125.46|125.34|125.2|125.18|83623
1638452930000|2021-12-02 13:48:50|125.44|125.36|125.46|125.38|125.46|125.38|125.42|125.36|2737
1638452940000|2021-12-02 13:49:00|125.44|125.34|125.38|125.28|125.44|125.38|125.38|125.26|10311
1638452950000|2021-12-02 13:49:10|125.36|125.24|125.28|125.12|125.36|125.24|125.2|125.12|12054
1638452960000|2021-12-02 13:49:20|125.32|125.18|125.32|125.2|125.34|125.2|125.32|125.18|0
1638452970000|2021-12-02 13:49:30|125.34||125.34||125.34||125.34||0
1638453000000|2021-12-02 13:50:00|125.32|125.18|125.16|125.04|125.32|125.18|125.16|125.04|469
1638453010000|2021-12-02 13:50:10|125.18|125.06|125.18|125.08|125.18|125.08|125.18|125.06|0
1638453020000|2021-12-02 13:50:20|125.2|125.1|125.2|125.08|125.2|125.12|125.2|125.08|0
1638453030000|2021-12-02 13:50:30|125.18|125.06|125.06|125|125.18|125.06|125.06|125|12490
1638453040000|2021-12-02 13:50:40|125.08|125.02|125.14|125.02|125.16|125.02|125.08|125.02|6988
1638453060000|2021-12-02 13:51:00|125.16|125.04|125.16|125.04|125.16|125.04|125.16|125.04|0
1638453080000|2021-12-02 13:51:20|125.18|125.1|125.18|125.04|125.28|125.12|125.18|125.04|8621
1638453120000|2021-12-02 13:52:00||125.06||125.06||125.06||125.06|334
1638453130000|2021-12-02 13:52:10|125.16|125.02|125.16|125.02|125.16|125.02|125.16|125.02|0
1638453140000|2021-12-02 13:52:20|125.14|125.16|125.58|125.44|125.64|125.46|125.14|125.16|116855
1638453150000|2021-12-02 13:52:30|125.56|125.42|125.56|125.4|125.56|125.42|125.54|125.4|1500
1638453170000|2021-12-02 13:52:50|125.54|125.42|125.42|125.3|125.54|125.44|125.42|125.3|18853
1638453180000|2021-12-02 13:53:00|125.4|125.26|125.24|125.1|125.4|125.26|125.24|125.08|13742
1638453210000|2021-12-02 13:53:30|125.22||125.22||125.22||125.22||0
1638453220000|2021-12-02 13:53:40|125.24|125.12|125.4|125.3|125.44|125.3|125.24|125.12|26627
1638453230000|2021-12-02 13:53:50|125.38|125.28|125.4|125.3|125.4|125.3|125.38|125.26|0
1638453240000|2021-12-02 13:54:00|125.38|125.26|125.18|125.1|125.38|125.26|125.16|125.1|3262
1638453250000|2021-12-02 13:54:10|125.22|125.12|125.24|125.12|125.28|125.12|125.22|125.12|1849
1638453270000|2021-12-02 13:54:30|125.22|125.1|125.24|125.12|125.28|125.12|125.2|125.1|7954
1638453290000|2021-12-02 13:54:50|125.28||125.24||125.28||125.24||0
1638453300000|2021-12-02 13:55:00|125.26|125.14|125.24|125.12|125.28|125.16|125.24|125.1|0
1638453310000|2021-12-02 13:55:10||125.14||125.12||125.14||125.1|0
1638453320000|2021-12-02 13:55:20|125.26|125.16|125.56|125.42|125.58|125.44|125.26|125.16|11499
1638453340000|2021-12-02 13:55:40|125.54|125.44|125.56|125.44|125.56|125.46|125.54|125.42|0
1638453370000|2021-12-02 13:56:10|125.54|125.42|125.54|125.42|125.54|125.42|125.52|125.42|0
1638453400000|2021-12-02 13:56:40|125.52|125.38|125.44|125.34|125.52|125.38|125.44|125.3|8853
1638453430000|2021-12-02 13:57:10|125.42|125.3|125.36|125.24|125.42|125.3|125.36|125.22|577
1638453450000|2021-12-02 13:57:30|125.38||125.38||125.38||125.38||0
1638453460000|2021-12-02 13:57:40|125.4|125.26|125.48|125.36|125.52|125.4|125.4|125.26|1750
1638453470000|2021-12-02 13:57:50|125.46|125.34|125.46|125.34|125.46|125.34|125.46|125.32|0
1638453480000|2021-12-02 13:58:00|125.44|125.32|125.4|125.28|125.44|125.32|125.4|125.28|1500
1638453490000|2021-12-02 13:58:10||125.3||125.3||125.3||125.3|0
1638453500000|2021-12-02 13:58:20|125.38|125.28|125.38|125.28|125.38|125.28|125.38|125.28|0
1638453530000|2021-12-02 13:58:50|125.34|125.26|125.28|125.16|125.34|125.26|125.24|125.1|15749
1638453540000|2021-12-02 13:59:00|125.26|125.12|125.24|125.14|125.26|125.14|125.24|125.1|0
1638453550000|2021-12-02 13:59:10|125.22|125.12|125.24|125.12|125.24|125.12|125.22|125.1|210
1638453560000|2021-12-02 13:59:20|125.22|125.1|125.22|125.12|125.22|125.12|125.22|125.1|3000
1638453570000|2021-12-02 13:59:30|125.2|125.1|125.18|125.1|125.2|125.1|125.18|125.1|0
1638453580000|2021-12-02 13:59:40|125.22|125.12|125.22|125.12|125.22|125.12|125.22|125.1|2695
1638453590000|2021-12-02 13:59:50|125.2|125.1|125.04|124.88|125.2|125.1|125.04|124.88|17771
1638453600000|2021-12-02 14:00:00|125.02|124.9|125|124.88|125.02|124.9|125|124.88|0
1638453610000|2021-12-02 14:00:10|124.98||124.96||124.98||124.96||1468
1638453620000|2021-12-02 14:00:20|125|124.9|125.1|124.98|125.12|124.98|125|124.88|8382
1638453630000|2021-12-02 14:00:30|125.08|124.96|125.06|124.94|125.08|124.96|125.06|124.92|1254
1638453640000|2021-12-02 14:00:40|125.08||125.06||125.08||125.06||97000
1638453650000|2021-12-02 14:00:50|125.08|124.92|124.96|124.88|125.08|124.92|124.96|124.88|4998
1638453660000|2021-12-02 14:01:00|124.94|124.82|124.88|124.82|124.94|124.84|124.88|124.82|6490
1638453670000|2021-12-02 14:01:10|124.86|124.76|124.86|124.74|124.86|124.76|124.84|124.7|92778
1638453680000|2021-12-02 14:01:20|||||||||5060
1638453690000|2021-12-02 14:01:30|124.9|124.78|124.8|124.68|125|124.86|124.7|124.58|89141
1638453700000|2021-12-02 14:01:40|124.78|124.66|124.76|124.62|124.78|124.66|124.76|124.6|0
1638453710000|2021-12-02 14:01:50|124.74|124.66|124.76|124.64|124.78|124.68|124.74|124.62|0
1638453720000|2021-12-02 14:02:00|124.74|124.62|124.74|124.62|124.74|124.62|124.74|124.6|290
1638453730000|2021-12-02 14:02:10|124.72|124.6|124.7|124.6|124.72|124.6|124.7|124.58|80006
1638453740000|2021-12-02 14:02:20|124.74|124.62|124.68|124.58|124.74|124.62|124.68|124.58|4538
1638453760000|2021-12-02 14:02:40|124.66|124.54|124.48|124.4|124.66|124.54|124.46|124.4|28205
1638453770000|2021-12-02 14:02:50||124.42||124.42||124.42||124.42|371
1638453780000|2021-12-02 14:03:00|124.42|124.4|124.5|124.4|124.5|124.4|124.42|124.4|1538
1638453790000|2021-12-02 14:03:10|124.52|124.42|124.66|124.56|124.68|124.56|124.52|124.42|29209
1638453800000|2021-12-02 14:03:20|124.64|124.54|124.6|124.54|124.64|124.54|124.6|124.54|8000
1638453820000|2021-12-02 14:03:40|124.58|124.48|124.56|124.48|124.58|124.48|124.52|124.4|6977
1638453830000|2021-12-02 14:03:50||124.46||124.48||124.48||124.46|0
1638453840000|2021-12-02 14:04:00||124.46||124.48||124.48||124.46|0
1638453850000|2021-12-02 14:04:10|124.54|124.46|124.54|124.42|124.54|124.46|124.54|124.4|211
1638453870000|2021-12-02 14:04:30|124.52|124.4|124.52|124.42|124.52|124.42|124.52|124.4|0
1638453880000|2021-12-02 14:04:40|124.5|124.4|124.52|124.42|124.52|124.42|124.5|124.4|9900
1638453910000|2021-12-02 14:05:10|124.5|124.4|124.5|124.4|124.5|124.4|124.5|124.4|7
1638453920000|2021-12-02 14:05:20|124.56|124.42|124.54|124.44|124.56|124.46|124.54|124.42|778
1638453930000|2021-12-02 14:05:30|124.52|124.4|124.48|124.4|124.52|124.4|124.48|124.4|1134
1638453940000|2021-12-02 14:05:40|124.44||124.48||124.48||124.44||2568
1638453950000|2021-12-02 14:05:50||124.42||124.4||124.42||124.4|0
1638453960000|2021-12-02 14:06:00|124.46||124.48||124.48||124.46||7386
1638453970000|2021-12-02 14:06:10|124.46||124.46||124.46||124.46||0
1638453990000|2021-12-02 14:06:30|124.48||124.48||124.48||124.48||1522
1638454010000|2021-12-02 14:06:50||124.42||124.4||124.42||124.4|1
1638454020000|2021-12-02 14:07:00|124.46||124.48||124.48||124.46||0
1638454030000|2021-12-02 14:07:10|124.46|124.34|124.36|124.32|124.46|124.34|124.36|124.32|1460
1638454040000|2021-12-02 14:07:20|124.34||124.36||124.36||124.34||1500
1638454050000|2021-12-02 14:07:30|124.4||124.4||124.4||124.4||3745
1638454070000|2021-12-02 14:07:50|124.44|124.34|124.4|124.32|124.5|124.38|124.4|124.32|8608
1638454080000|2021-12-02 14:08:00|124.42|124.34|124.46|124.36|124.5|124.38|124.42|124.34|1228
1638454100000|2021-12-02 14:08:20|124.44|124.34|124.44|124.32|124.44|124.34|124.44|124.32|0
1638454110000|2021-12-02 14:08:30|124.42||124.42||124.42||124.4||0
1638454120000|2021-12-02 14:08:40|124.4||124.4||124.4||124.4||0
1638454130000|2021-12-02 14:08:50|124.44||124.42||124.44||124.42||0
1638454140000|2021-12-02 14:09:00|||||||||2
1638454150000|2021-12-02 14:09:10|124.44|124.34|124.42|124.34|124.48|124.34|124.42|124.32|3
1638454170000|2021-12-02 14:09:30|124.4||124.42||124.42||124.4||0
1638454190000|2021-12-02 14:09:50|124.46|124.36|124.48|124.36|124.48|124.36|124.46|124.36|1121
1638454200000|2021-12-02 14:10:00|124.46|124.38|124.56|124.44|124.56|124.46|124.46|124.38|3384
1638454210000|2021-12-02 14:10:10|124.54|124.46|124.56|124.46|124.56|124.46|124.54|124.46|0
1638454230000|2021-12-02 14:10:30|124.54|124.44|124.44|124.34|124.54|124.44|124.44|124.32|4667
1638454240000|2021-12-02 14:10:40|124.46|124.38|124.54|124.46|124.54|124.48|124.46|124.38|1661
1638454250000|2021-12-02 14:10:50||124.48||124.48||124.48||124.48|0
1638454260000|2021-12-02 14:11:00|124.52|124.46|124.54|124.46|124.54|124.46|124.48|124.36|5587
1638454270000|2021-12-02 14:11:10|124.52|124.42|124.54|124.46|124.54|124.46|124.52|124.4|0
1638454290000|2021-12-02 14:11:30|124.56|124.5|124.6|124.48|124.66|124.52|124.56|124.46|667
1638454310000|2021-12-02 14:11:50|124.62|124.5|124.68|124.58|124.7|124.58|124.62|124.5|2734
1638454320000|2021-12-02 14:12:00|124.66|124.56|124.62|124.52|124.66|124.56|124.62|124.52|14923
1638454330000|2021-12-02 14:12:10|124.58|124.5|124.56|124.46|124.58|124.5|124.56|124.46|3397
1638454340000|2021-12-02 14:12:20|||||||||3985
1638454370000|2021-12-02 14:12:50|124.58|124.48|124.68|124.56|124.68|124.56|124.58|124.48|1578
1638454380000|2021-12-02 14:13:00|124.66|124.54|124.58|124.48|124.66|124.54|124.58|124.48|0
1638454390000|2021-12-02 14:13:10|124.56|124.46|124.6|124.52|124.66|124.52|124.56|124.46|1676
1638454400000|2021-12-02 14:13:20||124.5||124.5||124.5||124.5|1364
1638454410000|2021-12-02 14:13:30|124.58|124.48|124.58|124.5|124.6|124.5|124.56|124.46|0
1638454420000|2021-12-02 14:13:40|124.6||124.6||124.6||124.6||0
1638454430000|2021-12-02 14:13:50||124.52||124.52||124.52||124.52|0
1638454440000|2021-12-02 14:14:00|124.58|124.5|124.54|124.46|124.58|124.5|124.5|124.36|3315
1638454450000|2021-12-02 14:14:10|124.52|124.44|124.52|124.42|124.52|124.44|124.52|124.42|0
1638454460000|2021-12-02 14:14:20|124.5|124.4|124.44|124.34|124.5|124.4|124.42|124.32|4843
1638454470000|2021-12-02 14:14:30|124.48|124.36|124.5|124.42|124.5|124.42|124.48|124.36|17562
1638454480000|2021-12-02 14:14:40|124.52|124.44|124.58|124.46|124.6|124.46|124.52|124.44|2600
1638454490000|2021-12-02 14:14:50|124.6|124.48|124.6|124.48|124.62|124.5|124.58|124.48|0
1638454520000|2021-12-02 14:15:20|124.64|124.5|124.52|124.44|124.68|124.56|124.48|124.38|23081
1638454530000|2021-12-02 14:15:30|124.5|124.4|124.46|124.34|124.52|124.4|124.46|124.32|236
1638454540000|2021-12-02 14:15:40|124.48|124.36|124.52|124.42|124.52|124.42|124.48|124.36|0
1638454550000|2021-12-02 14:15:50|124.5|124.4|124.44|124.34|124.5|124.4|124.44|124.32|519
1638454560000|2021-12-02 14:16:00|124.42|124.32|124.4|124.34|124.42|124.34|124.4|124.32|33
1638454580000|2021-12-02 14:16:20|124.38|124.32|124.46|124.38|124.46|124.38|124.34|124.32|6786
1638454600000|2021-12-02 14:16:40||124.4||124.4||124.4||124.4|0
1638454620000|2021-12-02 14:17:00|||||||||20529
1638454630000|2021-12-02 14:17:10|124.5|124.42|124.48|124.42|124.52|124.42|124.48|124.4|1350
1638454640000|2021-12-02 14:17:20|124.46|124.4|124.46|124.36|124.48|124.4|124.42|124.32|444
1638454650000|2021-12-02 14:17:30|124.44|124.34|124.42|124.34|124.44|124.34|124.42|124.34|0
1638454660000|2021-12-02 14:17:40|124.46|124.36|124.48|124.38|124.48|124.4|124.46|124.36|557
1638454670000|2021-12-02 14:17:50|124.44|124.4|124.66|124.58|124.68|124.58|124.44|124.4|11151
1638454680000|2021-12-02 14:18:00|124.68|124.56|124.68|124.6|124.7|124.6|124.68|124.56|0
1638454690000|2021-12-02 14:18:10|124.66|124.58|124.62|124.54|124.68|124.6|124.62|124.54|2860
1638454700000|2021-12-02 14:18:20|124.6|124.5|124.62|124.52|124.64|124.52|124.52|124.42|12359
1638454710000|2021-12-02 14:18:30|124.6|124.5|124.58|124.48|124.6|124.5|124.58|124.48|512
1638454720000|2021-12-02 14:18:40|124.56|124.46|124.5|124.4|124.56|124.46|124.5|124.38|13856
1638454740000|2021-12-02 14:19:00|124.54|124.42|124.66|124.56|124.68|124.58|124.52|124.42|4428
1638454750000|2021-12-02 14:19:10|124.64|124.58|124.68|124.58|124.68|124.58|124.62|124.58|1
1638454760000|2021-12-02 14:19:20|124.7|124.6|124.74|124.64|124.78|124.66|124.7|124.6|1076
1638454770000|2021-12-02 14:19:30|124.72|124.62|124.68|124.58|124.72|124.62|124.68|124.58|0
1638454780000|2021-12-02 14:19:40|124.7|124.6|124.72|124.62|124.76|124.62|124.7|124.6|0
1638454790000|2021-12-02 14:19:50|124.74|124.64|124.68|124.62|124.74|124.64|124.68|124.58|170
1638454800000|2021-12-02 14:20:00|124.66|124.58|124.64|124.58|124.68|124.58|124.64|124.58|16
1638454810000|2021-12-02 14:20:10|124.68|124.6|124.68|124.58|124.72|124.6|124.68|124.58|1663
1638454830000|2021-12-02 14:20:30|||||||||192051
1638454840000|2021-12-02 14:20:40|124.7|124.74|124.84|124.72|124.84|124.74|124.7|124.62|144584
1638454850000|2021-12-02 14:20:50|124.82|124.74|124.82|124.72|124.84|124.76|124.78|124.68|26500
1638454860000|2021-12-02 14:21:00|124.84||124.82||124.84||124.82||0
1638454870000|2021-12-02 14:21:10|124.78|124.68|124.74|124.66|124.82|124.7|124.74|124.66|982
1638454880000|2021-12-02 14:21:20|124.72|124.6|124.78|124.68|124.78|124.7|124.68|124.58|3087
1638454890000|2021-12-02 14:21:30|124.76|124.64|124.76|124.66|124.76|124.66|124.76|124.64|11
1638454900000|2021-12-02 14:21:40|124.78||124.8||124.8||124.78||188607
1638454910000|2021-12-02 14:21:50|124.78|124.64|124.76|124.64|124.78|124.64|124.72|124.62|8505
1638454920000|2021-12-02 14:22:00|124.74||124.74||124.74||124.74||0
1638454930000|2021-12-02 14:22:10||124.66||124.66||124.66||124.66|0
1638454940000|2021-12-02 14:22:20|124.78|124.68|124.84|124.76|124.84|124.8|124.78|124.68|5640
1638454950000|2021-12-02 14:22:30|124.82|124.74|124.76|124.66|124.82|124.74|124.76|124.64|13597
1638454960000|2021-12-02 14:22:40||124.62||124.68||124.68||124.62|0
1638454970000|2021-12-02 14:22:50|124.78|124.7|124.82|124.72|124.84|124.72|124.78|124.7|2720
1638454990000|2021-12-02 14:23:10|124.84||124.84||124.84||124.84||2273
1638455000000|2021-12-02 14:23:20|124.8||124.8||124.8||124.8||0
1638455020000|2021-12-02 14:23:40|124.82|124.76|124.88|124.82|124.94|124.82|124.82|124.76|34859
1638455030000|2021-12-02 14:23:50||124.84||124.84||124.84||124.84|10
1638455040000|2021-12-02 14:24:00|124.86|124.82|124.86|124.78|124.86|124.82|124.86|124.78|8190
1638455050000|2021-12-02 14:24:10|124.84|124.74|124.82|124.72|124.84|124.74|124.82|124.7|597
1638455060000|2021-12-02 14:24:20|124.86|124.74|124.82|124.74|124.86|124.74|124.82|124.74|9000
1638455070000|2021-12-02 14:24:30|124.86|124.8|124.98|124.92|124.98|124.92|124.86|124.8|19391
1638455090000|2021-12-02 14:24:50|125.02|124.94|125.1|124.98|125.1|124.98|125.02|124.94|2686
1638455100000|2021-12-02 14:25:00|125.08|125|125.08|125|125.08|125|125.08|125|295
1638455110000|2021-12-02 14:25:10|125.1|125.02|125.12|125.02|125.16|125.02|125.1|125.02|0
1638455120000|2021-12-02 14:25:20|125.08|125|125.08|125|125.08|125|125.08|125|0
1638455130000|2021-12-02 14:25:30|125.06||125.08||125.08||125.06||0
1638455140000|2021-12-02 14:25:40|125.06||125.06||125.06||125.06||2386
1638455150000|2021-12-02 14:25:50|125.08|125.02|125.06|125|125.08|125.02|125.06|125|1500
1638455160000|2021-12-02 14:26:00|125.02|124.96|125.06|124.98|125.08|125|125|124.92|29205
1638455170000|2021-12-02 14:26:10|125.04|124.96|125.04|124.94|125.04|124.96|125.04|124.92|0
1638455180000|2021-12-02 14:26:20|125.02|124.92|124.98|124.88|125.02|124.92|124.96|124.86|17248
1638455190000|2021-12-02 14:26:30|124.96|124.86|125.06|124.94|125.12|124.98|124.88|124.76|3308
1638455200000|2021-12-02 14:26:40|125.08|124.96|125.08|124.96|125.1|124.96|125.08|124.96|0
1638455210000|2021-12-02 14:26:50||124.94||124.96||124.96||124.94|0
1638455220000|2021-12-02 14:27:00|125.1|124.98|125.18|125.08|125.18|125.08|125.1|124.98|2959
1638455230000|2021-12-02 14:27:10|||||||||7500
1638455240000|2021-12-02 14:27:20|||||||||392
1638455250000|2021-12-02 14:27:30|125.22|125.1|125.26|125.16|125.28|125.16|125.22|125.1|1406
1638455270000|2021-12-02 14:27:50|125.28|125.18|125.38|125.26|125.42|125.32|125.28|125.18|920
1638455280000|2021-12-02 14:28:00|125.34|125.24|125.34|125.24|125.36|125.26|125.32|125.24|6348
1638455290000|2021-12-02 14:28:10|125.32|125.22|125.3|125.2|125.32|125.22|125.3|125.2|3490
1638455300000|2021-12-02 14:28:20|125.28|125.18|125.14|125.04|125.28|125.18|125.14|125.04|5678
1638455310000|2021-12-02 14:28:30|125.12||125.12||125.12||125.12||0
1638455320000|2021-12-02 14:28:40|125.14||125.1||125.14||125.1||1
1638455330000|2021-12-02 14:28:50|125.14|125.06|125.18|125.06|125.18|125.06|125.14|125.06|1260
1638455340000|2021-12-02 14:29:00|125.2||125.18||125.2||125.18||0
1638455350000|2021-12-02 14:29:10|125.2||125.18||125.2||125.18||3
1638455360000|2021-12-02 14:29:20|125.2|125.08|125.2|125.12|125.2|125.12|125.18|125.08|14976
1638455390000|2021-12-02 14:29:50|125.18||125.18||125.18||125.18||8
1638455400000|2021-12-02 14:30:00|125.2|125.14|125.08|125.02|125.2|125.14|125.02|125|16149
1638455410000|2021-12-02 14:30:10|125.02|124.98|125.22|125.12|125.36|125.24|125.02|124.96|34685
1638455420000|2021-12-02 14:30:20|125.24|125.14|125.34|125.24|125.34|125.24|125.18|125.06|5492
1638455430000|2021-12-02 14:30:30|125.36|125.22|125.36|125.3|125.4|125.3|125.34|125.22|2
1638455440000|2021-12-02 14:30:40|125.34|125.28|125.34|125.24|125.34|125.28|125.3|125.18|24554
1638455450000|2021-12-02 14:30:50|125.32|125.26|125.32|125.22|125.34|125.26|125.3|125.16|1233
1638455460000|2021-12-02 14:31:00|125.3|125.2|125.16|125.06|125.32|125.24|125.12|125.04|8670
1638455470000|2021-12-02 14:31:10|125.18|125.08|125.06|124.96|125.2|125.14|125|124.94|6353
1638455480000|2021-12-02 14:31:20|125.04|124.98|125|124.9|125.08|124.98|124.94|124.9|30834
1638455490000|2021-12-02 14:31:30|124.98|124.88|124.92|124.84|124.98|124.88|124.9|124.84|5546
1638455500000|2021-12-02 14:31:40|124.94|124.86|124.94|124.84|124.96|124.86|124.92|124.82|0
1638455510000|2021-12-02 14:31:50|124.96|124.88|124.88|124.78|124.96|124.88|124.88|124.78|4888
1638455520000|2021-12-02 14:32:00|124.86|124.8|124.76|124.68|124.86|124.8|124.76|124.62|6141
1638455530000|2021-12-02 14:32:10|124.78|124.7|124.78|124.7|124.78|124.7|124.76|124.68|3
1638455540000|2021-12-02 14:32:20|124.76|124.68|124.78|124.7|124.78|124.7|124.76|124.68|0
1638455550000|2021-12-02 14:32:30|124.76|124.68|124.68|124.6|124.76|124.7|124.62|124.56|21311
1638455560000|2021-12-02 14:32:40|124.72|124.62|124.82|124.7|124.84|124.76|124.72|124.62|15453
1638455570000|2021-12-02 14:32:50|124.84|124.72|124.84|124.72|124.9|124.8|124.82|124.7|12194
1638455580000|2021-12-02 14:33:00|124.88|124.78|124.92|124.8|124.92|124.8|124.88|124.78|6631
1638455590000|2021-12-02 14:33:10|124.9|124.82|124.84|124.74|124.94|124.86|124.84|124.72|200
1638455600000|2021-12-02 14:33:20|124.86|124.76|124.84|124.76|124.86|124.76|124.84|124.76|0
1638455610000|2021-12-02 14:33:30|124.86|124.74|124.98|124.9|125.02|124.9|124.86|124.74|26564
1638455620000|2021-12-02 14:33:40|125|124.86|125.06|124.94|125.1|125.02|124.98|124.86|1611
1638455630000|2021-12-02 14:33:50|125.04||125.04||125.06||125.04||57
1638455640000|2021-12-02 14:34:00|125.06|124.96|125|124.94|125.14|125.04|125|124.94|20469
1638455650000|2021-12-02 14:34:10|||||||||7947
1638455660000|2021-12-02 14:34:20|124.98|124.9|124.94|124.84|124.98|124.9|124.94|124.84|3834
1638455670000|2021-12-02 14:34:30|124.92|124.8|124.7|124.58|124.92|124.8|124.68|124.56|1615
1638455680000|2021-12-02 14:34:40|124.72|124.6|124.76|124.66|124.76|124.7|124.7|124.6|1173
1638455690000|2021-12-02 14:34:50|124.74||124.72||124.74||124.72||0
1638455700000|2021-12-02 14:35:00|124.74|124.68|124.74|124.62|124.84|124.7|124.74|124.62|1295
1638455710000|2021-12-02 14:35:10|124.72|124.64|124.72|124.6|124.78|124.66|124.64|124.56|44010
1638455720000|2021-12-02 14:35:20|124.7|124.58|124.7|124.58|124.72|124.6|124.68|124.58|0
1638455730000|2021-12-02 14:35:30|124.68|124.56|124.66|124.56|124.68|124.56|124.6|124.46|19817
1638455740000|2021-12-02 14:35:40|124.7|124.58|124.86|124.72|124.86|124.72|124.7|124.58|5344
1638455750000|2021-12-02 14:35:50|124.9|124.74|125.04|124.94|125.04|124.94|124.9|124.74|4679
1638455760000|2021-12-02 14:36:00|125.02|124.92|125.12|125|125.14|125.04|124.94|124.82|14109
1638455770000|2021-12-02 14:36:10|125.16|125.02|125.08|124.98|125.16|125.08|125.02|124.96|8853
1638455780000|2021-12-02 14:36:20|125.1|125|125.14|125.02|125.14|125.02|125.1|125|1956
1638455790000|2021-12-02 14:36:30|125.16|125.04|125.16|125.06|125.22|125.12|125.06|124.94|62326
1638455800000|2021-12-02 14:36:40|125.18|125.08|125.08|125|125.24|125.12|125.08|125|22500
1638455810000|2021-12-02 14:36:50|125.06|124.96|125.1|125|125.16|125.04|125|124.88|6425
1638455820000|2021-12-02 14:37:00|125.14|125.02|125.1|125|125.18|125.04|125.04|124.92|8782
1638455830000|2021-12-02 14:37:10|125.12|124.98|125.16|125.06|125.18|125.06|125.1|124.96|40
1638455840000|2021-12-02 14:37:20|125.18|125.08|125.26|125.16|125.3|125.16|125.18|125.08|55
1638455850000|2021-12-02 14:37:30|125.28|125.18|125.32|125.24|125.38|125.26|125.28|125.18|3072
1638455860000|2021-12-02 14:37:40|125.36|125.2|125.36|125.26|125.4|125.26|125.3|125.2|12691
1638455870000|2021-12-02 14:37:50|125.38|125.28|125.48|125.36|125.5|125.36|125.38|125.28|4106
1638455880000|2021-12-02 14:38:00|125.46|125.32|125.4|125.32|125.48|125.32|125.4|125.3|15860
1638455890000|2021-12-02 14:38:10|125.46|125.36|125.52|125.38|125.52|125.42|125.46|125.36|13
1638455900000|2021-12-02 14:38:20|125.54|125.42|125.52|125.4|125.56|125.44|125.52|125.38|7745
1638455910000|2021-12-02 14:38:30|125.54|125.42|125.54|125.44|125.64|125.56|125.54|125.42|32761
1638455920000|2021-12-02 14:38:40|125.52|125.42|125.52|125.4|125.54|125.46|125.5|125.38|675
1638455930000|2021-12-02 14:38:50|125.54|125.42|125.52|125.42|125.54|125.44|125.52|125.4|2325
1638455940000|2021-12-02 14:39:00|125.5|125.38|125.36|125.22|125.5|125.4|125.32|125.2|2996
1638455950000|2021-12-02 14:39:10|125.32|125.24|125.38|125.28|125.42|125.3|125.32|125.24|1985
1638455970000|2021-12-02 14:39:30|125.4|125.3|125.5|125.42|125.5|125.42|125.4|125.3|0
1638455980000|2021-12-02 14:39:40|125.54|125.44|125.54|125.44|125.56|125.46|125.54|125.42|217
1638455990000|2021-12-02 14:39:50|125.56|125.46|125.76|125.64|125.76|125.64|125.54|125.46|27025
1638456000000|2021-12-02 14:40:00|125.74|125.6|125.52|125.48|125.76|125.62|125.52|125.42|19109
1638456010000|2021-12-02 14:40:10|125.54|125.44|125.52|125.46|125.58|125.46|125.52|125.42|9709
1638456020000|2021-12-02 14:40:20|125.5|125.48|125.52|125.46|125.52|125.48|125.5|125.44|1500
1638456030000|2021-12-02 14:40:30|125.5|125.44|125.5|125.38|125.5|125.44|125.5|125.38|3954
1638456040000|2021-12-02 14:40:40|125.48|125.36|125.4|125.32|125.48|125.38|125.38|125.28|0
1638456050000|2021-12-02 14:40:50|125.38|125.3|125.4|125.3|125.4|125.3|125.38|125.24|1577
1638456060000|2021-12-02 14:41:00|125.42|125.32|125.68|125.58|125.7|125.58|125.42|125.32|15843
1638456070000|2021-12-02 14:41:10|125.7|125.6|125.76|125.64|125.76|125.64|125.7|125.6|238
1638456080000|2021-12-02 14:41:20|125.72|125.66|125.72|125.68|125.72|125.68|125.72|125.66|23
1638456100000|2021-12-02 14:41:40|125.7|125.66|125.7|125.6|125.7|125.66|125.68|125.6|8239
1638456110000|2021-12-02 14:41:50|125.68|125.58|125.68|125.62|125.68|125.62|125.64|125.58|4016
1638456120000|2021-12-02 14:42:00|125.7|125.58|125.74|125.66|125.82|125.7|125.7|125.58|4195
1638456130000|2021-12-02 14:42:10|125.76|125.68|125.86|125.72|125.86|125.72|125.76|125.68|1
1638456140000|2021-12-02 14:42:20|125.84|125.84|125.84|125.72|125.96|125.86|125.8|125.72|16254
1638456150000|2021-12-02 14:42:30|125.9|125.74|125.92|125.8|125.92|125.8|125.82|125.72|4744
1638456160000|2021-12-02 14:42:40|125.9||125.92||125.92||125.9||5000
1638456170000|2021-12-02 14:42:50|125.9||125.94||125.94||125.9||0
1638456180000|2021-12-02 14:43:00|125.96|125.82|125.92|125.88|125.98|125.88|125.92|125.82|3143
1638456190000|2021-12-02 14:43:10|125.9|125.86|125.98|125.88|125.98|125.88|125.84|125.82|11871
1638456200000|2021-12-02 14:43:20|125.94||125.94||125.94||125.94||0
1638456210000|2021-12-02 14:43:30|||||||||1492
1638456220000|2021-12-02 14:43:40|125.98|125.9|125.8|125.72|125.98|125.92|125.8|125.72|22930
1638456230000|2021-12-02 14:43:50||125.7||125.7||125.7||125.7|1494
1638456240000|2021-12-02 14:44:00|125.82|125.72|125.7|125.62|125.86|125.76|125.68|125.6|9317
1638456250000|2021-12-02 14:44:10|125.68|125.58|125.72|125.6|125.74|125.6|125.68|125.54|0
1638456260000|2021-12-02 14:44:20|125.74|125.62|125.76|125.68|125.82|125.72|125.74|125.62|2411
1638456270000|2021-12-02 14:44:30|125.8|125.7|125.82|125.74|125.82|125.74|125.8|125.7|5612
1638456280000|2021-12-02 14:44:40|125.86|125.76|125.92|125.8|125.94|125.84|125.84|125.76|7417
1638456290000|2021-12-02 14:44:50|125.88||125.88||125.92||125.86||1500
1638456300000|2021-12-02 14:45:00|125.92|125.82|125.76|125.7|126|125.86|125.76|125.7|26719
1638456310000|2021-12-02 14:45:10|125.78|125.66|125.82|125.76|125.9|125.82|125.78|125.66|9847
1638456320000|2021-12-02 14:45:20|125.86|125.72|125.78|125.68|125.86|125.72|125.76|125.66|1136
1638456330000|2021-12-02 14:45:30|125.82|125.72|125.98|125.86|126|125.86|125.82|125.7|13665
1638456340000|2021-12-02 14:45:40|125.94||125.98||126||125.94||2000
1638456350000|2021-12-02 14:45:50|126|125.88|126.04|125.92|126.08|125.96|125.92|125.88|3721
1638456360000|2021-12-02 14:46:00|126.02|125.94|126|125.9|126.04|125.96|125.98|125.88|3754
1638456370000|2021-12-02 14:46:10|125.98|125.92|126.06|125.96|126.06|126.02|125.98|125.92|6297
1638456380000|2021-12-02 14:46:20|126.08|125.94|126.02|125.94|126.08|126|125.94|125.92|99228
1638456390000|2021-12-02 14:46:30|126|125.92|126|125.92|126.02|125.94|125.98|125.92|327
1638456400000|2021-12-02 14:46:40|125.98|125.94|125.98|125.94|125.98|125.94|125.98|125.94|0
1638456410000|2021-12-02 14:46:50|126.02|125.96|126.1|125.98|126.1|126|126.02|125.96|10648
1638456420000|2021-12-02 14:47:00|126.14|126|126.18|126.08|126.2|126.1|126.12|126|3289
1638456430000|2021-12-02 14:47:10|126.16||126.16||126.2||126.14||0
1638456440000|2021-12-02 14:47:20|126.12|126.06|126.16|126.06|126.18|126.06|126.1|126.06|212
1638456450000|2021-12-02 14:47:30|126.14|126.02|126.14|126.04|126.14|126.04|126.06|125.96|8893
1638456470000|2021-12-02 14:47:50|126.12|126.06|126.14|126.06|126.14|126.06|126.12|126.06|1
1638456480000|2021-12-02 14:48:00|126.18|126.08|126.22|126.12|126.24|126.12|126.18|126.08|1121
1638456490000|2021-12-02 14:48:10|126.18||126.2||126.24||126.18||13
1638456500000|2021-12-02 14:48:20|126.26|126.14|126.26|126.14|126.26|126.14|126.26|126.14|116
1638456510000|2021-12-02 14:48:30|126.24||126.24||126.24||126.24||15816
1638456520000|2021-12-02 14:48:40|126.26|126.16|126.3|126.24|126.34|126.28|126.26|126.16|7136
1638456530000|2021-12-02 14:48:50|126.36|126.26|126.48|126.38|126.5|126.38|126.36|126.24|4212
1638456540000|2021-12-02 14:49:00|126.46|126.4|126.34|126.24|126.46|126.4|126.32|126.2|14280
1638456550000|2021-12-02 14:49:10|126.36|126.26|126.3|126.22|126.36|126.26|126.28|126.22|15485
1638456560000|2021-12-02 14:49:20|126.28|126.18|126.18|126.12|126.3|126.18|126.18|126.12|5335
1638456570000|2021-12-02 14:49:30|126.16|126.04|126.18|126.1|126.2|126.1|126.12|126.02|3656
1638456580000|2021-12-02 14:49:40|126.16|126.14|126.14|126.02|126.2|126.14|126.14|126.02|15464
1638456590000|2021-12-02 14:49:50|126.1|126|126.06|125.96|126.1|126|126.04|125.92|11696
1638456600000|2021-12-02 14:50:00|126.1|125.98|126.12|126.04|126.16|126.04|126.1|125.98|6532
1638456610000|2021-12-02 14:50:10|126.14|126.06|126.14|126.08|126.16|126.08|126.14|126.06|0
1638456620000|2021-12-02 14:50:20|126.12|126.06|126.04|125.94|126.14|126.08|125.96|125.92|9806
1638456630000|2021-12-02 14:50:30|126.02|125.92|126.02|125.94|126.04|125.94|126|125.92|0
1638456640000|2021-12-02 14:50:40|126.04|125.96|126.1|126|126.16|126.06|126.04|125.96|4730
1638456650000|2021-12-02 14:50:50|126.12|126.02|126.1|126|126.16|126.04|126.08|126|1444
1638456660000|2021-12-02 14:51:00|126.12|126.02|126.04|125.94|126.16|126.06|125.98|125.92|18153
1638456670000|2021-12-02 14:51:10|126.06|125.96|126.14|126.04|126.16|126.04|126.06|125.96|2000
1638456680000|2021-12-02 14:51:20|126.16|126.06|126.2|126.12|126.2|126.12|126.16|126.06|12153
1638456700000|2021-12-02 14:51:40|126.22|126.14|126.28|126.18|126.3|126.18|126.22|126.14|1373
1638456710000|2021-12-02 14:51:50|126.26|126.16|126.22|126.14|126.26|126.16|126.2|126.12|1390
1638456740000|2021-12-02 14:52:20|126.24|126.16|126.16|126.08|126.28|126.2|126.16|126.08|16565
1638456750000|2021-12-02 14:52:30|126.18||126.18||126.2||126.18||0
1638456760000|2021-12-02 14:52:40|||||||||10
1638456770000|2021-12-02 14:52:50|126.2|126.1|126.18|126.06|126.2|126.1|126.18|126.04|1567
1638456780000|2021-12-02 14:53:00|126.16|126.04|125.84|125.74|126.16|126.04|125.84|125.74|40619
1638456790000|2021-12-02 14:53:10|125.9|125.76|125.92|125.8|125.96|125.8|125.9|125.76|448
1638456800000|2021-12-02 14:53:20|125.9|125.82|125.92|125.84|125.94|125.84|125.9|125.8|0
1638456810000|2021-12-02 14:53:30|125.88|125.8|125.84|125.76|125.88|125.8|125.82|125.7|7751
1638456820000|2021-12-02 14:53:40|125.82|125.72|125.82|125.72|125.84|125.74|125.82|125.72|0
1638456830000|2021-12-02 14:53:50||125.74||125.72||125.74||125.72|0
1638456840000|2021-12-02 14:54:00|125.84|125.76|125.84|125.76|125.84|125.76|125.82|125.76|19766
1638456850000|2021-12-02 14:54:10|125.8|125.72|125.8|125.72|125.8|125.72|125.78|125.72|1029
1638456860000|2021-12-02 14:54:20|125.84|125.74|125.94|125.86|125.94|125.86|125.84|125.74|10031
1638456870000|2021-12-02 14:54:30|125.92|125.84|125.94|125.86|125.94|125.86|125.92|125.84|0
1638456880000|2021-12-02 14:54:40|125.92|125.84|126.02|125.94|126.08|125.94|125.92|125.82|18492
1638456890000|2021-12-02 14:54:50|126|125.96|126|125.92|126|125.96|126|125.92|938
1638456900000|2021-12-02 14:55:00|125.98|125.9|125.98|125.88|125.98|125.92|125.96|125.86|7384
1638456910000|2021-12-02 14:55:10|126|125.9|126.06|125.96|126.08|125.96|126|125.9|11972
1638456920000|2021-12-02 14:55:20|126.04|125.98|126.06|125.98|126.08|125.98|126.02|125.96|781
1638456930000|2021-12-02 14:55:30|||||||||5140
1638456940000|2021-12-02 14:55:40|126.04|125.96|125.92|125.84|126.04|125.96|125.92|125.82|25844
1638456950000|2021-12-02 14:55:50|125.96|125.86|126.02|125.92|126.04|125.94|125.96|125.86|150
1638456960000|2021-12-02 14:56:00|126|125.9|125.92|125.86|126.02|125.9|125.9|125.86|1887
1638456970000|2021-12-02 14:56:10|125.96|125.88|125.94|125.86|126.04|125.96|125.92|125.86|34509
1638456980000|2021-12-02 14:56:20|125.96|125.88|125.9|125.8|125.96|125.88|125.9|125.78|7241
1638456990000|2021-12-02 14:56:30|125.92|125.82|125.92|125.82|125.94|125.86|125.9|125.8|33
1638457000000|2021-12-02 14:56:40|125.94|125.84|126.08|125.96|126.08|125.96|125.94|125.84|5634
1638457010000|2021-12-02 14:56:50|126.06|125.98|126.08|126|126.1|126|126.04|125.94|9639
1638457020000|2021-12-02 14:57:00|126.06|125.96|125.86|125.8|126.06|125.96|125.86|125.8|26974
1638457030000|2021-12-02 14:57:10|125.9|125.78|125.8|125.7|125.9|125.78|125.8|125.7|13823
1638457040000|2021-12-02 14:57:20|125.78|125.72|125.94|125.82|125.96|125.84|125.78|125.7|10129
1638457050000|2021-12-02 14:57:30|125.92|125.84|125.9|125.8|125.92|125.84|125.9|125.8|0
1638457060000|2021-12-02 14:57:40|125.88|125.78|125.9|125.78|125.92|125.86|125.86|125.76|2000
1638457070000|2021-12-02 14:57:50|125.92|125.8|125.92|125.8|125.94|125.82|125.9|125.76|1012
1638457080000|2021-12-02 14:58:00|125.94|125.82|125.9|125.8|125.94|125.86|125.88|125.8|27393
1638457090000|2021-12-02 14:58:10|125.92|125.82|125.94|125.82|125.94|125.82|125.9|125.8|0
1638457100000|2021-12-02 14:58:20|125.92|125.84|125.9|125.84|125.92|125.84|125.9|125.84|0
1638457110000|2021-12-02 14:58:30|125.88|125.86|125.84|125.74|125.88|125.86|125.84|125.74|6295
1638457120000|2021-12-02 14:58:40|125.88|125.76|125.88|125.82|125.88|125.82|125.86|125.76|0
1638457130000|2021-12-02 14:58:50|125.86|125.78|125.94|125.84|125.96|125.84|125.86|125.74|14754
1638457140000|2021-12-02 14:59:00|125.96|125.86|126.02|125.94|126.06|125.94|125.96|125.84|1926
1638457150000|2021-12-02 14:59:10|126|125.9|126.08|125.98|126.08|126|126|125.9|0
1638457160000|2021-12-02 14:59:20|126.1|126|126.1|126|126.1|126.02|126.1|125.98|7936
1638457170000|2021-12-02 14:59:30|126.08|126.02|126.14|126.04|126.18|126.06|126.06|126|22903
1638457180000|2021-12-02 14:59:40|126.12|126.02|126.06|125.92|126.14|126.02|126.06|125.92|9063
1638457190000|2021-12-02 14:59:50|126.02|125.98|126|125.94|126.02|125.98|126|125.92|0
1638457200000|2021-12-02 15:00:00|125.98|125.92|125.92|125.82|125.98|125.94|125.92|125.82|3970
1638457210000|2021-12-02 15:00:10|125.9|125.78|125.84|125.72|125.9|125.8|125.84|125.7|3574
1638457220000|2021-12-02 15:00:20|125.82|125.7|125.8|125.7|125.82|125.7|125.8|125.7|0
1638457230000|2021-12-02 15:00:30|125.78|125.68|125.5|125.4|125.78|125.68|125.5|125.4|22746
1638457240000|2021-12-02 15:00:40|125.54|125.44|125.32|125.22|125.54|125.44|125.3|125.16|8412
1638457250000|2021-12-02 15:00:50|125.34|125.26|125.32|125.2|125.34|125.28|125.32|125.2|5987
1638457260000|2021-12-02 15:01:00|125.34|125.22|125.38|125.28|125.44|125.28|125.34|125.22|22921
1638457270000|2021-12-02 15:01:10|125.36|125.26|125.38|125.3|125.38|125.3|125.34|125.26|2062
1638457280000|2021-12-02 15:01:20|125.42||125.44||125.46||125.42||1857
1638457290000|2021-12-02 15:01:30|125.46|125.32|125.5|125.48|125.52|125.48|125.44|125.32|4531
1638457300000|2021-12-02 15:01:40|125.56|125.46|125.56|125.5|125.56|125.52|125.5|125.46|6473
1638457310000|2021-12-02 15:01:50|125.58|125.52|125.6|125.56|125.64|125.58|125.56|125.52|13192
1638457320000|2021-12-02 15:02:00|125.64|125.58|125.6|125.54|125.72|125.64|125.6|125.54|18898
1638457330000|2021-12-02 15:02:10|125.58|125.52|125.62|125.52|125.66|125.54|125.54|125.48|5355
1638457360000|2021-12-02 15:02:40|125.64|125.54|125.72|125.64|125.72|125.64|125.64|125.54|5419
1638457370000|2021-12-02 15:02:50|125.7|125.62|125.7|125.62|125.7|125.62|125.7|125.62|0
1638457380000|2021-12-02 15:03:00|125.72|125.64|125.72|125.6|125.78|125.68|125.68|125.58|42186
1638457390000|2021-12-02 15:03:10|125.7|125.62|125.66|125.58|125.74|125.64|125.66|125.58|945
1638457400000|2021-12-02 15:03:20|125.72|125.6|125.7|125.64|125.74|125.68|125.7|125.6|4816
1638457410000|2021-12-02 15:03:30||125.62||125.64||125.64||125.62|16
1638457420000|2021-12-02 15:03:40||125.62||125.62||125.64||125.62|0
1638457430000|2021-12-02 15:03:50|125.68|125.6|125.74|125.66|125.74|125.68|125.68|125.6|5959
1638457440000|2021-12-02 15:04:00|125.72|125.68|125.72|125.66|125.74|125.68|125.72|125.64|0
1638457460000|2021-12-02 15:04:20|125.7|125.64|125.72|125.64|125.72|125.64|125.7|125.62|6979
1638457470000|2021-12-02 15:04:30|125.7|125.62|125.64|125.54|125.92|125.68|125.58|125.54|75015
1638457480000|2021-12-02 15:04:40|125.7|125.56|125.74|125.62|125.92|125.74|125.66|125.56|61800
1638457490000|2021-12-02 15:04:50|125.76|125.6|125.78|125.72|125.88|125.72|125.76|125.6|24936
1638457500000|2021-12-02 15:05:00|125.76|125.7|125.74|125.6|125.96|125.74|125.68|125.54|81007
1638457520000|2021-12-02 15:05:20|125.78|125.62|125.82|125.76|126.02|126|125.7|125.58|111729
1638457530000|2021-12-02 15:05:30|125.88|125.78|126.04|125.9|126.04|125.96|125.84|125.74|59528
1638457540000|2021-12-02 15:05:40|126.02|125.88|125.84|125.66|126.02|125.88|125.76|125.64|41898
1638457550000|2021-12-02 15:05:50|125.82|125.68|125.9|125.76|125.9|125.76|125.82|125.68|15523
1638457560000|2021-12-02 15:06:00|125.92|125.78|125.92|125.78|126.02|125.9|125.88|125.74|9373
1638457570000|2021-12-02 15:06:10|125.9|125.8|125.98|125.86|125.98|125.94|125.88|125.74|44485
1638457580000|2021-12-02 15:06:20|126|125.9|126|125.88|126.04|126|125.96|125.86|107106
1638457590000|2021-12-02 15:06:30|126.04|125.94|126.04|125.96|126.04|125.96|126.04|125.94|1003
1638457600000|2021-12-02 15:06:40|126|125.92|125.98|125.9|126|125.96|125.98|125.9|8023
1638457610000|2021-12-02 15:06:50|125.9|125.86|125.9|125.86|125.9|125.86|125.9|125.8|3874
1638457620000|2021-12-02 15:07:00|125.96|125.88|126.04|125.94|126.04|125.94|125.96|125.88|36955
1638457660000|2021-12-02 15:07:40|126.06|126.04|126.02|125.9|126.06|126.04|126.02|125.9|2505
1638457680000|2021-12-02 15:08:00||125.92||125.92||125.92||125.92|0
1638457690000|2021-12-02 15:08:10|126|125.9|125.92|125.82|126|125.9|125.92|125.78|17369
1638457700000|2021-12-02 15:08:20|125.88|125.78|125.86|125.74|125.88|125.78|125.86|125.72|870
1638457710000|2021-12-02 15:08:30|125.88|125.76|126.02|125.88|126.04|125.88|125.88|125.76|21530
1638457720000|2021-12-02 15:08:40|126|125.86|125.98|125.86|126|125.88|125.98|125.86|0
1638457730000|2021-12-02 15:08:50||125.88||125.86||125.88||125.86|8466
1638457740000|2021-12-02 15:09:00|125.96|125.84|125.84|125.72|125.96|125.84|125.84|125.72|1574
1638457750000|2021-12-02 15:09:10||125.7||125.72||125.72||125.7|0
1638457760000|2021-12-02 15:09:20|125.82|125.7|125.8|125.72|125.82|125.72|125.8|125.7|0
1638457770000|2021-12-02 15:09:30|125.82|125.7|125.86|125.74|125.9|125.74|125.82|125.7|14519
1638457780000|2021-12-02 15:09:40|125.84|125.76|125.82|125.72|125.84|125.78|125.8|125.7|0
1638457790000|2021-12-02 15:09:50|125.8|125.7|125.76|125.66|125.82|125.7|125.76|125.64|1634
1638457800000|2021-12-02 15:10:00|125.78|125.68|125.78|125.7|125.8|125.7|125.78|125.66|169
1638457820000|2021-12-02 15:10:20|125.76|125.66|125.74|125.66|125.8|125.7|125.74|125.66|2622
1638457830000|2021-12-02 15:10:30|125.76|125.64|125.66|125.56|125.76|125.66|125.66|125.56|10276
1638457840000|2021-12-02 15:10:40|125.7|125.54|125.64|125.54|125.7|125.56|125.64|125.54|1552
1638457850000|2021-12-02 15:10:50|125.62|125.52|125.56|125.42|125.62|125.52|125.56|125.4|2469
1638457860000|2021-12-02 15:11:00|125.58|125.44|125.66|125.6|125.66|125.6|125.58|125.44|16520
1638457880000|2021-12-02 15:11:20|125.64|125.56|125.66|125.56|125.66|125.56|125.64|125.56|420
1638457890000|2021-12-02 15:11:30|125.64||125.64||125.64||125.64||0
1638457900000|2021-12-02 15:11:40|125.62|125.52|125.56|125.46|125.62|125.52|125.56|125.44|8400
1638457910000|2021-12-02 15:11:50|125.58|125.5|125.66|125.58|125.66|125.6|125.58|125.5|10131
1638457930000|2021-12-02 15:12:10||125.56||125.58||125.58||125.56|0
1638457940000|2021-12-02 15:12:20|125.72|125.6|125.82|125.7|125.84|125.7|125.72|125.6|1144
1638457950000|2021-12-02 15:12:30|125.84|125.72|125.84|125.74|125.84|125.74|125.84|125.72|1983
1638457960000|2021-12-02 15:12:40|125.82|125.76|125.84|125.76|125.84|125.76|125.82|125.74|17633
1638457970000|2021-12-02 15:12:50|125.86|125.78|125.92|125.84|125.98|125.88|125.86|125.78|4195
1638457980000|2021-12-02 15:13:00|125.94|125.86|125.98|125.86|125.98|125.86|125.92|125.84|0
1638457990000|2021-12-02 15:13:10|125.92||125.92||125.92||125.92||0
1638458000000|2021-12-02 15:13:20||125.84||125.84||125.84||125.84|0
1638458010000|2021-12-02 15:13:30||125.86||125.84||125.86||125.84|0
1638458020000|2021-12-02 15:13:40|125.9|125.82|125.92|125.82|125.92|125.84|125.9|125.82|2526
1638458030000|2021-12-02 15:13:50|125.96|125.84|126.12|126.02|126.18|126.06|125.96|125.84|23016
1638458040000|2021-12-02 15:14:00|126.1||126.1||126.1||126.1||7949
1638458050000|2021-12-02 15:14:10||126.04||126.02||126.04||126|40
1638458060000|2021-12-02 15:14:20|126.14|126.04|126.36|126.22|126.38|126.32|126.14|126.04|9233
1638458070000|2021-12-02 15:14:30|126.32|126.24|126.36|126.24|126.38|126.26|126.32|126.22|1508
1638458090000|2021-12-02 15:14:50|126.32|126.22|126.36|126.24|126.38|126.24|126.3|126.22|6289
1638458100000|2021-12-02 15:15:00|126.32|126.22|126.26|126.2|126.32|126.24|126.26|126.18|8956
1638458110000|2021-12-02 15:15:10|126.24|126.18|126.22|126.1|126.24|126.18|126.22|126.08|12117
1638458120000|2021-12-02 15:15:20|126.18|126.08|126.18|126.08|126.22|126.1|126.16|126.04|6139
1638458130000|2021-12-02 15:15:30|126.16|126.06|126.14|126.06|126.16|126.06|126.12|126|3281
1638458150000|2021-12-02 15:15:50|126.12|126|126.1|126|126.12|126|126.1|126|1249
1638458160000|2021-12-02 15:16:00|126.08|125.96|126.04|125.94|126.08|126|126.02|125.92|20998
1638458170000|2021-12-02 15:16:10|126.02|125.92|126.04|125.94|126.04|125.94|126.02|125.92|0
1638458180000|2021-12-02 15:16:20|126.02|125.92|126.02|125.92|126.02|125.94|126.02|125.92|0
1638458190000|2021-12-02 15:16:30|126.04|125.94|126.04|125.94|126.04|125.96|126.04|125.92|1500
1638458200000|2021-12-02 15:16:40||125.96||125.96||125.96||125.96|0
1638458220000|2021-12-02 15:17:00|126.02|125.94|126.04|125.96|126.04|125.96|126.02|125.94|3522
1638458240000|2021-12-02 15:17:20|126.02|125.94|126.02|125.94|126.02|125.94|126.02|125.94|157
1638458250000|2021-12-02 15:17:30|126.04|125.96|126.04|125.98|126.04|125.98|126.04|125.94|0
1638458260000|2021-12-02 15:17:40|126.02|125.96|126.02|125.96|126.02|125.96|126.02|125.96|0
1638458270000|2021-12-02 15:17:50|126.04|125.94|126.04|125.94|126.04|125.94|126.02|125.94|78
1638458280000|2021-12-02 15:18:00|126.02|125.92|125.98|125.92|126.02|125.92|125.96|125.92|194
1638458290000|2021-12-02 15:18:10|125.96|125.88|125.92|125.8|125.96|125.88|125.86|125.78|10281
1638458300000|2021-12-02 15:18:20|125.9|125.82|125.9|125.8|125.9|125.82|125.9|125.78|1850
1638458310000|2021-12-02 15:18:30|125.88|125.82|125.86|125.76|125.88|125.82|125.84|125.76|5477
1638458320000|2021-12-02 15:18:40|125.84|125.78|125.88|125.78|125.94|125.82|125.82|125.76|4028
1638458330000|2021-12-02 15:18:50|125.86||125.86||125.86||125.86||0
1638458340000|2021-12-02 15:19:00|125.84|125.76|125.84|125.74|125.86|125.76|125.82|125.74|3937
1638458350000|2021-12-02 15:19:10||125.72||125.74||125.78||125.72|0
1638458360000|2021-12-02 15:19:20||125.76||125.78||125.78||125.74|0
1638458370000|2021-12-02 15:19:30|125.82||125.82||125.82||125.82||0
1638458390000|2021-12-02 15:19:50|125.84|125.8|125.92|125.82|125.92|125.86|125.84|125.78|9042
1638458400000|2021-12-02 15:20:00|125.9|125.8|125.86|125.78|125.9|125.82|125.82|125.78|6066
1638458410000|2021-12-02 15:20:10|125.84|125.76|125.84|125.76|125.86|125.78|125.78|125.72|13333
1638458420000|2021-12-02 15:20:20|125.78|125.78|125.7|125.64|125.84|125.78|125.68|125.6|13718
1638458430000|2021-12-02 15:20:30|125.74|125.66|125.74|125.66|125.78|125.66|125.74|125.66|545
1638458440000|2021-12-02 15:20:40|125.76|125.68|125.7|125.64|125.76|125.7|125.7|125.64|3023
1638458450000|2021-12-02 15:20:50|125.64|125.6|125.62|125.54|125.64|125.6|125.58|125.52|4809
1638458460000|2021-12-02 15:21:00|125.64|125.56|125.58|125.48|125.64|125.56|125.58|125.48|2112
1638458470000|2021-12-02 15:21:10|125.56|125.5|125.54|125.48|125.56|125.52|125.54|125.48|526
1638458480000|2021-12-02 15:21:20|125.56||125.54||125.56||125.54||0
1638458490000|2021-12-02 15:21:30|125.5|125.44|125.48|125.38|125.5|125.44|125.48|125.36|2562
1638458500000|2021-12-02 15:21:40|125.52|125.4|125.62|125.56|125.66|125.56|125.52|125.4|6003
1638458510000|2021-12-02 15:21:50|125.66|125.58|125.68|125.58|125.68|125.58|125.66|125.58|1
1638458520000|2021-12-02 15:22:00|125.7|125.6|125.72|125.6|125.78|125.66|125.68|125.6|2031
1638458530000|2021-12-02 15:22:10|125.7|125.62|125.68|125.58|125.7|125.62|125.68|125.58|475
1638458550000|2021-12-02 15:22:30|125.72|125.6|125.78|125.7|125.82|125.7|125.72|125.6|4094
1638458560000|2021-12-02 15:22:40|125.82|125.72|125.84|125.74|125.86|125.74|125.82|125.72|1123
1638458570000|2021-12-02 15:22:50|125.86||125.86||125.86||125.84||0
1638458580000|2021-12-02 15:23:00|125.84|125.7|125.84|125.72|125.86|125.72|125.78|125.68|1501
1638458590000|2021-12-02 15:23:10|125.86|125.7|125.86|125.74|125.86|125.74|125.82|125.7|0
1638458600000|2021-12-02 15:23:20|125.84||125.86||125.86||125.84||0
1638458610000|2021-12-02 15:23:30|125.84||125.84||125.86||125.82||0
1638458620000|2021-12-02 15:23:40|125.82|125.76|125.82|125.74|125.86|125.76|125.8|125.74|548
1638458630000|2021-12-02 15:23:50|125.84|125.76|125.84|125.76|125.84|125.76|125.84|125.76|0
1638458640000|2021-12-02 15:24:00|125.86|125.78|125.98|125.88|126|125.88|125.86|125.78|3189
1638458650000|2021-12-02 15:24:10|126||125.98||126||125.98||0
1638458660000|2021-12-02 15:24:20|126||125.96||126||125.96||0
1638458670000|2021-12-02 15:24:30|125.98|125.9|126.1|126|126.1|126|125.98|125.9|3007
1638458680000|2021-12-02 15:24:40|126.08||126.12||126.14||126.08||0
1638458690000|2021-12-02 15:24:50|126.14|126.02|126.12|126|126.16|126.04|126.12|126|2540
1638458700000|2021-12-02 15:25:00|126.14|126.04|126.2|126.08|126.2|126.08|125.98|125.96|15118
1638458710000|2021-12-02 15:25:10|126.18|126.06|126.18|126.08|126.18|126.08|126.16|126.06|0
1638458730000|2021-12-02 15:25:30|126.16|126.06|126.08|126.02|126.18|126.08|126.06|125.98|22815
1638458740000|2021-12-02 15:25:40|126.06|125.98|126.06|125.98|126.06|126.04|126.04|125.98|3449
1638458750000|2021-12-02 15:25:50|126.04|126|126.08|126|126.08|126|126.04|126|0
1638458760000|2021-12-02 15:26:00|126.04|125.98|126.08|126|126.08|126|125.98|125.96|3432
1638458780000|2021-12-02 15:26:20|126.1|126.02|126.24|126.12|126.24|126.12|126.1|126.02|3085
1638458790000|2021-12-02 15:26:30|126.2|126.14|126.28|126.2|126.28|126.24|126.2|126.14|2001
1638458800000|2021-12-02 15:26:40|126.34|126.22|126.3|126.2|126.38|126.28|126.3|126.2|5025
1638458810000|2021-12-02 15:26:50|126.32|126.22|126.34|126.24|126.34|126.26|126.32|126.22|0
1638458820000|2021-12-02 15:27:00|126.32|126.22|126.34|126.24|126.34|126.26|126.32|126.22|16
1638458830000|2021-12-02 15:27:10||126.26||126.24||126.26||126.24|39
1638458840000|2021-12-02 15:27:20||126.26||126.26||126.26||126.26|0
1638458850000|2021-12-02 15:27:30|126.32|126.24|126.3|126.22|126.34|126.26|126.3|126.22|7323
1638458860000|2021-12-02 15:27:40|126.32|126.24|126.34|126.26|126.34|126.26|126.32|126.24|0
1638458870000|2021-12-02 15:27:50|126.32|126.24|126.32|126.26|126.32|126.26|126.3|126.24|4566
1638458880000|2021-12-02 15:28:00||126.28||126.28||126.28||126.26|3929
1638458890000|2021-12-02 15:28:10|126.34|126.26|126.34|126.26|126.34|126.26|126.34|126.26|4241
1638458900000|2021-12-02 15:28:20|126.32|126.22|126.34|126.26|126.34|126.26|126.22|126.2|34472
1638458910000|2021-12-02 15:28:30|126.36|126.28|126.38|126.3|126.4|126.34|126.34|126.26|25177
1638458920000|2021-12-02 15:28:40|126.4|126.32|126.46|126.34|126.48|126.34|126.4|126.3|76
1638458930000|2021-12-02 15:28:50|126.44|126.36|126.48|126.38|126.48|126.38|126.44|126.36|29259
1638458940000|2021-12-02 15:29:00|126.46|126.4|126.6|126.5|126.6|126.5|126.46|126.4|2134
1638458950000|2021-12-02 15:29:10|126.58|126.46|126.58|126.5|126.58|126.5|126.56|126.44|4420
1638458960000|2021-12-02 15:29:20|126.6|126.52|126.64|126.56|126.66|126.56|126.6|126.52|2805
1638458970000|2021-12-02 15:29:30|126.6|126.54|126.6|126.54|126.6|126.54|126.6|126.54|8000
1638458990000|2021-12-02 15:29:50|||||||||20559
1638459000000|2021-12-02 15:30:00|126.64|126.56|126.62|126.58|126.66|126.58|126.62|126.56|1391
1638459010000|2021-12-02 15:30:10|126.66|126.62|126.68|126.64|126.7|126.64|126.66|126.58|3103
1638459020000|2021-12-02 15:30:20|126.7|126.66|126.7|126.64|126.7|126.66|126.7|126.62|43499
1638459030000|2021-12-02 15:30:30|126.68|126.62|126.68|126.58|126.68|126.62|126.68|126.58|6995
1638459050000|2021-12-02 15:30:50||126.6||126.6||126.6||126.6|400
1638459060000|2021-12-02 15:31:00|126.7|126.58|126.78|126.72|126.8|126.72|126.7|126.58|8200
1638459070000|2021-12-02 15:31:10|126.8|126.74|126.88|126.78|126.88|126.78|126.8|126.72|4515
1638459080000|2021-12-02 15:31:20|126.86|126.76|126.76|126.66|126.88|126.76|126.72|126.66|23076
1638459090000|2021-12-02 15:31:30|126.78|126.68|126.8|126.7|126.8|126.7|126.76|126.66|1500
1638459100000|2021-12-02 15:31:40|126.82|126.72|126.82|126.72|126.82|126.72|126.82|126.72|100
1638459110000|2021-12-02 15:31:50||126.74||126.72||126.74||126.72|13
1638459120000|2021-12-02 15:32:00|126.8|126.68|126.72|126.66|126.8|126.68|126.72|126.66|16198
1638459130000|2021-12-02 15:32:10|126.7|126.62|126.76|126.7|126.78|126.7|126.68|126.62|6531
1638459140000|2021-12-02 15:32:20|126.74|126.66|126.74|126.62|126.74|126.7|126.74|126.62|85258
1638459150000|2021-12-02 15:32:30|126.76|126.64|126.74|126.64|126.76|126.64|126.74|126.64|0
1638459160000|2021-12-02 15:32:40|126.76|126.68|126.76|126.68|126.76|126.7|126.7|126.68|12308
1638459170000|2021-12-02 15:32:50|126.74|126.7|126.74|126.68|126.74|126.7|126.74|126.68|0
1638459180000|2021-12-02 15:33:00|126.72|126.66|126.66|126.58|126.74|126.66|126.66|126.58|75169
1638459190000|2021-12-02 15:33:10|126.64|126.54|126.68|126.6|126.68|126.6|126.58|126.52|20777
1638459200000|2021-12-02 15:33:20|126.66|126.58|126.62|126.54|126.66|126.58|126.62|126.52|1500
1638459210000|2021-12-02 15:33:30|126.6|126.52|126.58|126.52|126.6|126.54|126.58|126.5|3682
1638459220000|2021-12-02 15:33:40||126.5||126.5||126.52||126.5|0
1638459230000|2021-12-02 15:33:50|126.62|126.52|126.66|126.56|126.68|126.56|126.62|126.52|1800
1638459240000|2021-12-02 15:34:00|126.64|126.54|126.6|126.52|126.64|126.54|126.56|126.5|4384
1638459250000|2021-12-02 15:34:10|126.58|126.5|126.52|126.46|126.58|126.5|126.52|126.44|17353
1638459260000|2021-12-02 15:34:20|126.5|126.42|126.48|126.4|126.5|126.42|126.4|126.28|4864
1638459270000|2021-12-02 15:34:30|126.46|126.38|126.28|126.2|126.46|126.4|126.28|126.2|8978
1638459280000|2021-12-02 15:34:40|126.32|126.22|126.28|126.18|126.34|126.28|126.28|126.18|1500
1638459290000|2021-12-02 15:34:50|126.26|126.2|126.16|126.04|126.26|126.2|126.16|126.04|4277
1638459300000|2021-12-02 15:35:00|126.14|126.02|126.08|126|126.16|126.08|126.08|125.98|10728
1638459310000|2021-12-02 15:35:10|126.12|126.02|126.16|126.08|126.16|126.08|126.12|126.02|3000
1638459320000|2021-12-02 15:35:20|126.14|126.06|126.16|126.06|126.18|126.08|126.06|125.96|73
1638459330000|2021-12-02 15:35:30|126.14|126.04|126.16|126.06|126.16|126.06|126.12|126.02|0
1638459340000|2021-12-02 15:35:40|126.14|126.04|126.08|125.98|126.14|126.04|126.08|125.98|4028
1638459350000|2021-12-02 15:35:50|126.12|126.02|126.16|126.06|126.16|126.06|126.12|126.02|1500
1638459360000|2021-12-02 15:36:00|126.12|126.08|126.12|126.02|126.2|126.08|126.1|126.02|13978
1638459370000|2021-12-02 15:36:10|126.1||126.1||126.1||126.08||0
1638459380000|2021-12-02 15:36:20|126.08||126.1||126.1||126.08||0
1638459390000|2021-12-02 15:36:30|126.14|126.04|126.16|126.04|126.2|126.12|126.12|126.02|4663
1638459400000|2021-12-02 15:36:40|126.14|126.06|126.14|126.08|126.14|126.08|126.14|126.06|0
1638459410000|2021-12-02 15:36:50|126.12|126.04|126.14|126.08|126.14|126.08|126.12|126.04|4241
1638459420000|2021-12-02 15:37:00|126.16|126.1|126.28|126.24|126.32|126.24|126.16|126.1|1736
1638459430000|2021-12-02 15:37:10||126.26||126.24||126.26||126.24|313
1638459440000|2021-12-02 15:37:20||126.26||126.24||126.26||126.22|8010
1638459460000|2021-12-02 15:37:40|126.3|126.28|126.34|126.26|126.36|126.3|126.3|126.24|2555
1638459470000|2021-12-02 15:37:50|126.32|126.24|126.32|126.26|126.32|126.26|126.3|126.22|3366
1638459480000|2021-12-02 15:38:00|126.3|126.24|126.22|126.18|126.3|126.26|126.22|126.16|21216
1638459490000|2021-12-02 15:38:10|126.2|126.16|126.16|126.08|126.24|126.16|126.12|126.04|9009
1638459500000|2021-12-02 15:38:20|126.14||126.16||126.16||126.14||0
1638459510000|2021-12-02 15:38:30|126.14|126.04|126.1|126.02|126.14|126.08|126.1|126.02|1422
1638459520000|2021-12-02 15:38:40|126.08|126|126.1|126|126.1|126.02|126.06|125.96|1336
1638459530000|2021-12-02 15:38:50|126.08|126.02|125.94|125.84|126.08|126.02|125.94|125.82|2028
1638459540000|2021-12-02 15:39:00|125.92|125.82|125.9|125.78|125.94|125.86|125.9|125.76|1833
1638459550000|2021-12-02 15:39:10|125.88||125.86||125.88||125.86||0
1638459560000|2021-12-02 15:39:20|125.84|125.74|125.82|125.74|125.84|125.74|125.82|125.72|647
1638459570000|2021-12-02 15:39:30|125.8|125.72|125.72|125.64|125.8|125.72|125.72|125.62|6071
1638459580000|2021-12-02 15:39:40|125.74|125.6|125.8|125.74|125.8|125.74|125.74|125.6|4093
1638459590000|2021-12-02 15:39:50|125.82|125.72|125.86|125.74|125.86|125.74|125.82|125.72|1028
1638459600000|2021-12-02 15:40:00|125.88|125.76|125.96|125.88|125.98|125.9|125.88|125.76|0
1638459610000|2021-12-02 15:40:10|125.98|125.9|126.02|125.94|126.02|125.94|125.98|125.88|0
1638459620000|2021-12-02 15:40:20|126|125.92|126.02|125.9|126.02|125.92|126|125.9|0
1638459630000|2021-12-02 15:40:30|126|125.92|126.02|125.9|126.02|125.94|125.98|125.88|0
1638459640000|2021-12-02 15:40:40|126|125.92|125.98|125.88|126|125.94|125.98|125.88|0
1638459650000|2021-12-02 15:40:50|126|125.9|126|125.94|126|125.94|126|125.9|0
1638459660000|2021-12-02 15:41:00|126.04|126|126.06|126|126.08|126|126.04|125.94|2379
1638459670000|2021-12-02 15:41:10|126.04|125.98|126.04|125.94|126.04|125.98|126.04|125.92|6266
1638459690000|2021-12-02 15:41:30|126.08|125.96|126.06|126.02|126.12|126.02|126.06|125.96|1363
1638459700000|2021-12-02 15:41:40|126.04|126|126|125.9|126.04|126|125.96|125.86|3034
1638459710000|2021-12-02 15:41:50|126.02|125.92|126|125.94|126.04|125.94|126|125.9|1400
1638459720000|2021-12-02 15:42:00|125.98|125.9|126|125.92|126|125.92|125.98|125.88|813
1638459730000|2021-12-02 15:42:10|125.98|125.9|125.98|125.9|125.98|125.9|125.98|125.86|25
1638459750000|2021-12-02 15:42:30|125.96||125.96||125.96||125.94||482
1638459760000|2021-12-02 15:42:40|125.94||125.96||125.96||125.94||7
1638459770000|2021-12-02 15:42:50|125.94||125.94||125.94||125.92||1000
1638459780000|2021-12-02 15:43:00|125.96|125.92|125.94|125.9|126|125.92|125.94|125.9|2241
1638459790000|2021-12-02 15:43:10|125.96|125.92|125.98|125.92|126|125.92|125.96|125.92|934
1638459800000|2021-12-02 15:43:20|126|125.9|125.98|125.92|126.02|125.92|125.98|125.9|2123
1638459810000|2021-12-02 15:43:30|126|125.9|125.84|125.78|126|125.92|125.84|125.74|12273
1638459820000|2021-12-02 15:43:40|125.82|125.76|125.88|125.8|125.88|125.8|125.82|125.76|2264
1638459830000|2021-12-02 15:43:50|125.86|125.78|125.88|125.8|125.88|125.8|125.86|125.78|0
1638459840000|2021-12-02 15:44:00|125.86|125.78|125.86|125.78|125.88|125.8|125.84|125.78|0
1638459850000|2021-12-02 15:44:10|125.84|125.76|125.8|125.74|125.84|125.76|125.78|125.74|1109
1638459860000|2021-12-02 15:44:20|125.78|125.7|125.78|125.72|125.78|125.72|125.78|125.68|2964
1638459870000|2021-12-02 15:44:30|125.76|125.66|125.62|125.52|125.76|125.68|125.62|125.5|1697
1638459880000|2021-12-02 15:44:40|125.6|125.5|125.6|125.52|125.62|125.52|125.58|125.46|399
1638459890000|2021-12-02 15:44:50|125.58||125.6||125.6||125.58||0
1638459900000|2021-12-02 15:45:00|125.62|125.54|125.64|125.54|125.64|125.54|125.62|125.54|2031
1638459910000|2021-12-02 15:45:10|125.66|125.56|125.7|125.62|125.7|125.62|125.66|125.56|5826
1638459920000|2021-12-02 15:45:20|125.68|125.6|125.6|125.54|125.68|125.62|125.58|125.54|6996
1638459930000|2021-12-02 15:45:30|125.62|125.52|125.58|125.46|125.62|125.52|125.54|125.44|1456
1638459940000|2021-12-02 15:45:40|125.56|125.48|125.56|125.46|125.56|125.5|125.56|125.46|0
1638459950000|2021-12-02 15:45:50|125.54|125.44|125.46|125.38|125.54|125.46|125.46|125.38|3751
1638459960000|2021-12-02 15:46:00|125.48|125.4|125.58|125.48|125.6|125.5|125.48|125.4|18969
1638459970000|2021-12-02 15:46:10|125.6|125.5|125.58|125.48|125.66|125.56|125.54|125.46|7919
1638459980000|2021-12-02 15:46:20|125.56|125.46|125.46|125.36|125.56|125.48|125.46|125.36|515
1638459990000|2021-12-02 15:46:30|125.44|125.34|125.42|125.34|125.44|125.36|125.42|125.32|4737
1638460000000|2021-12-02 15:46:40|125.44|125.36|125.54|125.46|125.56|125.46|125.44|125.36|2545
1638460010000|2021-12-02 15:46:50|125.56|125.48|125.62|125.52|125.66|125.56|125.56|125.48|659
1638460020000|2021-12-02 15:47:00|125.66|125.54|125.66|125.58|125.66|125.58|125.66|125.52|7
1638460030000|2021-12-02 15:47:10|125.68|125.6|125.74|125.64|125.76|125.66|125.68|125.6|0
1638460040000|2021-12-02 15:47:20|125.72||125.72||125.72||125.7||0
1638460050000|2021-12-02 15:47:30|125.7|125.62|125.58|125.5|125.7|125.62|125.58|125.5|14420
1638460060000|2021-12-02 15:47:40|125.56|125.48|125.58|125.5|125.58|125.5|125.56|125.48|0
1638460070000|2021-12-02 15:47:50|125.62|125.52|125.66|125.58|125.68|125.58|125.62|125.52|3258
1638460080000|2021-12-02 15:48:00|125.64|125.54|125.66|125.58|125.7|125.58|125.64|125.54|0
1638460090000|2021-12-02 15:48:10|125.7|125.6|125.74|125.62|125.74|125.66|125.7|125.6|218
1638460100000|2021-12-02 15:48:20|125.72||125.72||125.72||125.72||21
1638460110000|2021-12-02 15:48:30|125.74|125.64|125.72|125.62|125.78|125.66|125.72|125.62|0
1638460120000|2021-12-02 15:48:40|125.7|125.66|125.7|125.62|125.7|125.68|125.7|125.62|635
1638460130000|2021-12-02 15:48:50|||||||||491
1638460140000|2021-12-02 15:49:00|125.68|125.6|125.62|125.56|125.68|125.6|125.62|125.56|7627
1638460160000|2021-12-02 15:49:20|||||||||395
1638460170000|2021-12-02 15:49:30|||||||||199
1638460180000|2021-12-02 15:49:40|125.6|125.52|125.62|125.54|125.62|125.54|125.56|125.52|3383
1638460190000|2021-12-02 15:49:50|125.6|125.52|125.6|125.54|125.6|125.54|125.6|125.52|594
1638460200000|2021-12-02 15:50:00|125.62|125.52|125.66|125.58|125.66|125.6|125.62|125.52|2486
1638460210000|2021-12-02 15:50:10|125.7|125.6|125.72|125.62|125.72|125.64|125.68|125.58|813
1638460220000|2021-12-02 15:50:20|125.7|125.64|125.72|125.62|125.72|125.64|125.7|125.62|0
1638460230000|2021-12-02 15:50:30|125.74|125.66|125.76|125.68|125.8|125.72|125.74|125.66|3609
1638460240000|2021-12-02 15:50:40|125.74|125.7|125.74|125.68|125.74|125.7|125.74|125.66|10372
1638460260000|2021-12-02 15:51:00|125.72|125.66|125.76|125.68|125.78|125.7|125.7|125.6|2369
1638460270000|2021-12-02 15:51:10|125.78|125.66|125.76|125.7|125.78|125.7|125.76|125.66|0
1638460280000|2021-12-02 15:51:20||125.68||125.68||125.68||125.68|0
1638460290000|2021-12-02 15:51:30|125.8|125.7|125.8|125.72|125.8|125.72|125.8|125.7|2042
1638460300000|2021-12-02 15:51:40|125.78|125.7|125.78|125.7|125.78|125.7|125.78|125.7|300
1638460320000|2021-12-02 15:52:00|125.8|125.72|125.8|125.72|125.86|125.78|125.8|125.72|2621
1638460330000|2021-12-02 15:52:10|125.84|125.76|125.84|125.82|125.86|125.82|125.84|125.76|565
1638460340000|2021-12-02 15:52:20||125.78||125.8||125.8||125.78|2700
1638460350000|2021-12-02 15:52:30|125.82|125.78|125.84|125.8|125.84|125.8|125.82|125.78|1022
1638460360000|2021-12-02 15:52:40|125.82|125.78|125.84|125.8|125.84|125.8|125.82|125.78|3458
1638460380000|2021-12-02 15:53:00||125.82||125.8||125.82||125.8|100
1638460400000|2021-12-02 15:53:20|125.82|125.78|125.86|125.8|125.86|125.8|125.8|125.74|14616
1638460410000|2021-12-02 15:53:30|125.88|125.82|125.98|125.88|125.98|125.92|125.88|125.82|9454
1638460420000|2021-12-02 15:53:40|125.96||125.94||125.98||125.92||700
1638460440000|2021-12-02 15:54:00|125.92|125.86|125.92|125.88|125.92|125.88|125.92|125.86|3655
1638460450000|2021-12-02 15:54:10|125.94||125.96||125.96||125.94||0
1638460460000|2021-12-02 15:54:20|||||||||4000
1638460470000|2021-12-02 15:54:30|125.92|125.86|125.88|125.8|125.92|125.86|125.88|125.8|14096
1638460480000|2021-12-02 15:54:40||125.82||125.82||125.82||125.82|0
1638460510000|2021-12-02 15:55:10|125.92|125.84|125.92|125.84|125.94|125.86|125.92|125.84|30191
1638460520000|2021-12-02 15:55:20|125.96|125.86|125.92|125.9|125.96|125.9|125.92|125.86|2251
1638460540000|2021-12-02 15:55:40|125.94|125.88|125.94|125.9|125.94|125.9|125.94|125.88|10512
1638460560000|2021-12-02 15:56:00|125.9|125.92|125.94|125.9|125.94|125.92|125.9|125.88|1933
1638460570000|2021-12-02 15:56:10|125.92|125.88|125.92|125.88|125.92|125.88|125.92|125.88|1107
1638460580000|2021-12-02 15:56:20|125.9|125.86|125.84|125.78|125.9|125.86|125.84|125.78|8861
1638460590000|2021-12-02 15:56:30|125.86|125.8|125.94|125.88|125.96|125.88|125.86|125.8|3484
1638460600000|2021-12-02 15:56:40|126|125.9|126.08|125.98|126.1|126|126|125.9|11
1638460610000|2021-12-02 15:56:50|126.06|126|126.1|126|126.12|126|126.06|125.98|3844
1638460620000|2021-12-02 15:57:00|126.12|126.02|126.2|126.1|126.26|126.16|126.12|126.02|14795
1638460630000|2021-12-02 15:57:10|126.18|126.12|126.22|126.12|126.24|126.14|126.16|126.12|0
1638460640000|2021-12-02 15:57:20||126.14||126.18||126.18||126.12|0
1638460650000|2021-12-02 15:57:30|126.26||126.26||126.28||126.24||142
1638460660000|2021-12-02 15:57:40||126.2||126.2||126.2||126.2|0
1638460670000|2021-12-02 15:57:50|126.3|126.22|126.28|126.22|126.32|126.22|126.28|126.22|389
1638460680000|2021-12-02 15:58:00|126.32|126.24|126.32|126.24|126.34|126.24|126.32|126.24|3125
1638460690000|2021-12-02 15:58:10|126.3|126.2|126.28|126.2|126.3|126.22|126.28|126.18|2993
1638460710000|2021-12-02 15:58:30|126.3|126.22|126.32|126.28|126.34|126.28|126.3|126.22|1869
1638460720000|2021-12-02 15:58:40|126.3|126.24|126.3|126.26|126.32|126.26|126.3|126.24|4446
1638460730000|2021-12-02 15:58:50|126.32||126.3||126.32||126.3||4130
1638460750000|2021-12-02 15:59:10|126.32||126.32||126.32||126.32||5
1638460760000|2021-12-02 15:59:20|126.3||126.3||126.3||126.3||0
1638460770000|2021-12-02 15:59:30||126.28||126.28||126.28||126.28|1517
1638460780000|2021-12-02 15:59:40|126.32|126.26|126.3|126.26|126.36|126.26|126.3|126.26|8221
1638460790000|2021-12-02 15:59:50|126.32||126.3||126.32||126.3||0
1638460800000|2021-12-02 16:00:00|126.28|126.22|126.46|126.4|126.48|126.4|126.24|126.2|14778
1638460810000|2021-12-02 16:00:10|126.44|126.38|126.44|126.4|126.54|126.44|126.42|126.34|14900
1638460820000|2021-12-02 16:00:20|126.42|126.36|126.34|126.26|126.42|126.36|126.3|126.24|6999
1638460830000|2021-12-02 16:00:30|126.36|126.28|126.34|126.28|126.38|126.28|126.34|126.28|3516
1638460850000|2021-12-02 16:00:50|126.32|126.26|126.32|126.26|126.32|126.26|126.32|126.26|19
1638460860000|2021-12-02 16:01:00|126.3|126.24|126.22|126.16|126.3|126.24|126.2|126.16|8848
1638460870000|2021-12-02 16:01:10|126.2|126.12|126.14|126.08|126.2|126.12|126.14|126.06|596
1638460880000|2021-12-02 16:01:20|126.16|126.06|126.16|126.1|126.16|126.1|126.16|126.04|300
1638460890000|2021-12-02 16:01:30|126.14|126.08|126.14|126.06|126.14|126.08|126.1|126.04|7940
1638460900000|2021-12-02 16:01:40|126.16|126.08|126.14|126.1|126.16|126.1|126.14|126.08|0
1638460910000|2021-12-02 16:01:50|126.16|126.12|126.18|126.12|126.2|126.12|126.16|126.12|1557
1638460920000|2021-12-02 16:02:00|126.2|126.14|126.2|126.14|126.2|126.14|126.2|126.14|888
1638460930000|2021-12-02 16:02:10|126.18|126.12|126.2|126.12|126.2|126.14|126.18|126.12|15761
1638460940000|2021-12-02 16:02:20||126.14||126.14||126.14||126.14|2971
1638460950000|2021-12-02 16:02:30|126.22|126.16|126.38|126.32|126.4|126.32|126.22|126.16|6086
1638460960000|2021-12-02 16:02:40|126.4||126.4||126.4||126.38||0
1638460970000|2021-12-02 16:02:50|126.38||126.4||126.4||126.38||0
1638460980000|2021-12-02 16:03:00|126.38|126.34|126.34|126.28|126.38|126.34|126.34|126.28|11194
1638460990000|2021-12-02 16:03:10|126.32||126.32||126.32||126.32||0
1638461000000|2021-12-02 16:03:20|126.3|126.26|126.3|126.22|126.3|126.26|126.28|126.22|3384
1638461020000|2021-12-02 16:03:40|126.28||126.28||126.28||126.28||27
1638461030000|2021-12-02 16:03:50||126.24||126.24||126.24||126.24|0
1638461040000|2021-12-02 16:04:00|126.32|126.26|126.28|126.24|126.32|126.26|126.26|126.24|1829
1638461050000|2021-12-02 16:04:10|126.26|126.22|126.26|126.18|126.26|126.22|126.22|126.14|23756
1638461060000|2021-12-02 16:04:20||126.2||126.18||126.2||126.18|0
1638461080000|2021-12-02 16:04:40|126.24|126.16|126.2|126.14|126.24|126.16|126.2|126.14|1322
1638461090000|2021-12-02 16:04:50|||||||||1174
1638461100000|2021-12-02 16:05:00||126.16||126.14||126.16||126.14|9
1638461110000|2021-12-02 16:05:10|126.18|126.16|126.2|126.16|126.2|126.16|126.18|126.16|2176
1638461140000|2021-12-02 16:05:40|126.22|126.18|126.18|126.12|126.24|126.18|126.18|126.12|7426
1638461150000|2021-12-02 16:05:50|126.16|126.08|126.16|126.1|126.18|126.1|126.14|126.06|5542
1638461160000|2021-12-02 16:06:00|126.14|126.12|126.26|126.2|126.26|126.2|126.14|126.12|4296
1638461170000|2021-12-02 16:06:10||126.16||126.2||126.2||126.16|5712
1638461180000|2021-12-02 16:06:20||126.22||126.22||126.22||126.22|0
1638461190000|2021-12-02 16:06:30|126.28|126.2|126.28|126.22|126.28|126.22|126.28|126.2|1757
1638461200000|2021-12-02 16:06:40|126.3|126.24|126.3|126.26|126.34|126.26|126.3|126.22|2640
1638461210000|2021-12-02 16:06:50|126.28|126.24|126.36|126.32|126.4|126.32|126.28|126.24|11914
1638461220000|2021-12-02 16:07:00|126.34|126.34|126.32|126.26|126.36|126.34|126.3|126.22|9762
1638461230000|2021-12-02 16:07:10|126.3|126.22|126.28|126.2|126.3|126.22|126.24|126.2|428
1638461240000|2021-12-02 16:07:20|126.26||126.26||126.26||126.26||298
1638461260000|2021-12-02 16:07:40|126.28|126.22|126.26|126.2|126.28|126.22|126.26|126.2|7756
1638461270000|2021-12-02 16:07:50|126.24|126.18|126.14|126.1|126.24|126.18|126.14|126.1|16721
1638461280000|2021-12-02 16:08:00|126.12|126.06|126.24|126.18|126.24|126.18|126.1|126.04|10000
1638461290000|2021-12-02 16:08:10|126.22|126.16|126.24|126.14|126.24|126.16|126.2|126.14|744
1638461300000|2021-12-02 16:08:20|126.22||126.22||126.22||126.22||2
1638461310000|2021-12-02 16:08:30|126.2||126.2||126.22||126.2||0
1638461330000|2021-12-02 16:08:50|126.18|126.12|126.14|126.1|126.18|126.12|126.14|126.1|3648
1638461340000|2021-12-02 16:09:00|126.12|126.06|126.1|126.06|126.14|126.06|126.1|126.06|2354
1638461350000|2021-12-02 16:09:10|126.12|126.08|126.12|126.06|126.14|126.08|126.12|126.06|20206
1638461380000|2021-12-02 16:09:40||126.08||126.06||126.08||126.06|0
1638461400000|2021-12-02 16:10:00|126.1|126.04|126.06|126|126.1|126.04|126.04|125.98|26742
1638461410000|2021-12-02 16:10:10|||||||||600
1638461430000|2021-12-02 16:10:30|126.08|126.02|126.06|126|126.08|126.02|126.06|126|12569
1638461440000|2021-12-02 16:10:40|126.08|126.02|126.12|126.06|126.12|126.1|126.08|126.02|4553
1638461460000|2021-12-02 16:11:00|126.1|126.02|126.12|126.08|126.12|126.08|126.08|126.02|10923
1638461470000|2021-12-02 16:11:10|126.1|126.06|126.12|126.06|126.12|126.08|126.1|126.06|2324
1638461480000|2021-12-02 16:11:20|126.1|126.08|126.1|126.06|126.1|126.08|126.1|126.06|2936
1638461490000|2021-12-02 16:11:30||126.04||126.04||126.04||126.04|1639
1638461500000|2021-12-02 16:11:40|126.12|126.06|126.14|126.08|126.16|126.1|126.12|126.06|5164
1638461510000|2021-12-02 16:11:50||126.1||126.1||126.1||126.1|380
1638461520000|2021-12-02 16:12:00|126.12|126.08|126.1|126.04|126.12|126.1|126.08|126.04|4552
1638461530000|2021-12-02 16:12:10||126.06||126.04||126.06||126.04|0
1638461540000|2021-12-02 16:12:20|126.12|126.06|126.18|126.12|126.18|126.12|126.12|126.06|1545
1638461570000|2021-12-02 16:12:50|||||||||3965
1638461580000|2021-12-02 16:13:00|126.16||126.18||126.18||126.16||37
1638461590000|2021-12-02 16:13:10|126.16|126.1|126.16|126.12|126.18|126.14|126.16|126.1|10055
1638461600000|2021-12-02 16:13:20|||||||||5000
1638461610000|2021-12-02 16:13:30|126.14|126.1|126.16|126.1|126.16|126.1|126.1|126.08|26250
1638461620000|2021-12-02 16:13:40|||||||||792
1638461640000|2021-12-02 16:14:00|126.18|126.12|126.38|126.3|126.44|126.36|126.18|126.12|29611
1638461650000|2021-12-02 16:14:10|126.32|126.32|126.32|126.28|126.38|126.32|126.28|126.26|25351
1638461660000|2021-12-02 16:14:20|126.34||126.32||126.34||126.32||0
1638461670000|2021-12-02 16:14:30|126.34|126.3|126.4|126.34|126.44|126.38|126.34|126.3|31517
1638461680000|2021-12-02 16:14:40|126.34|126.32|126.36|126.3|126.36|126.32|126.34|126.28|2497
1638461690000|2021-12-02 16:14:50|126.28|126.28|126.26|126.22|126.28|126.28|126.26|126.22|18794
1638461700000|2021-12-02 16:15:00|126.26|126.17|126.37|126.24|126.37|126.26|126.26|126.17|1042
1638461710000|2021-12-02 16:15:10|126.32|126.19|126.37|126.24|126.37|126.28|126.24|126.13|7373
1638461720000|2021-12-02 16:15:20|126.32|126.19|126.33|126.22|126.37|126.24|126.28|126.17|0
1638461730000|2021-12-02 16:15:30|126.28|126.17|126.28|126.17|126.28|126.17|126.28|126.17|0
1638461740000|2021-12-02 16:15:40|126.33|126.24|126.31|126.18|126.33|126.24|126.28|126.18|5113
1638461750000|2021-12-02 16:15:50|126.29|126.13|126.31|126.18|126.31|126.18|126.26|126.13|0
1638461760000|2021-12-02 16:16:00|126.39|126.28|126.33|126.2|126.39|126.28|126.28|126.13|2615
1638461770000|2021-12-02 16:16:10|126.28|126.15|126.34|126.25|126.39|126.3|126.28|126.15|1862
1638461780000|2021-12-02 16:16:20|126.39|126.3|126.34|126.27|126.39|126.32|126.34|126.27|0
1638461790000|2021-12-02 16:16:30|126.43|126.32|126.38|126.29|126.43|126.34|126.38|126.29|2385
1638461800000|2021-12-02 16:16:40|126.43|126.32|126.36|126.29|126.43|126.34|126.36|126.29|2160
1638461810000|2021-12-02 16:16:50|126.41|126.34|126.41|126.34|126.41|126.34|126.41|126.34|0
1638461820000|2021-12-02 16:17:00|126.39|126.28|126.3|126.21|126.39|126.28|126.26|126.13|495
1638461830000|2021-12-02 16:17:10|126.32|126.23|126.33|126.22|126.37|126.28|126.26|126.17|7662
1638461840000|2021-12-02 16:17:20|126.3|126.19|126.28|126.19|126.35|126.24|126.28|126.19|2190
1638461850000|2021-12-02 16:17:30|126.3|126.17|126.28|126.19|126.35|126.24|126.28|126.17|43
1638461860000|2021-12-02 16:17:40|126.32|126.28|126.35|126.24|126.37|126.28|126.32|126.24|543
1638461870000|2021-12-02 16:17:50|126.3|126.19|126.31|126.24|126.31|126.24|126.26|126.17|1029
1638461880000|2021-12-02 16:18:00|126.26|126.19|126.41|126.3|126.41|126.3|126.26|126.19|3053
1638461890000|2021-12-02 16:18:10|126.36|126.25|126.36|126.25|126.41|126.3|126.34|126.25|1790
1638461900000|2021-12-02 16:18:20|126.41|126.28|126.39|126.28|126.41|126.28|126.34|126.21|813
1638461910000|2021-12-02 16:18:30|126.34|126.23|126.34|126.23|126.39|126.28|126.34|126.23|0
1638461930000|2021-12-02 16:18:50|126.3|126.22|126.35|126.22|126.35|126.22|126.3|126.17|0
1638461940000|2021-12-02 16:19:00|126.3|126.17|126.35|126.28|126.35|126.28|126.3|126.17|24
1638461950000|2021-12-02 16:19:10|126.34|126.23|126.34|126.23|126.39|126.28|126.34|126.23|210
1638461960000|2021-12-02 16:19:20|126.39|126.28|126.39|126.3|126.39|126.3|126.34|126.25|0
1638461970000|2021-12-02 16:19:30|126.34|126.25|126.39|126.3|126.39|126.3|126.34|126.25|0
1638461980000|2021-12-02 16:19:40|126.34|126.26|126.34|126.21|126.39|126.26|126.34|126.21|0
1638461990000|2021-12-02 16:19:50|126.39|126.26|126.33|126.22|126.39|126.28|126.26|126.15|8150
1638462000000|2021-12-02 16:20:00|126.34|126.26|126.36|126.25|126.41|126.3|126.34|126.21|837
1638462010000|2021-12-02 16:20:10|126.41|126.3|126.49|126.4|126.49|126.4|126.4|126.29|4197
1638462020000|2021-12-02 16:20:20|126.44|126.35|126.42|126.35|126.47|126.4|126.42|126.35|0
1638462030000|2021-12-02 16:20:30|126.47|126.4|126.44|126.35|126.49|126.4|126.44|126.35|115
1638462040000|2021-12-02 16:20:40|126.49|126.4|126.49|126.4|126.49|126.4|126.44|126.35|467
1638462050000|2021-12-02 16:20:50|126.4|126.36|126.4|126.29|126.45|126.36|126.4|126.29|41
1638462060000|2021-12-02 16:21:00|126.45|126.34|126.38|126.25|126.45|126.34|126.38|126.25|2916
1638462070000|2021-12-02 16:21:10|126.43|126.3|126.33|126.22|126.43|126.34|126.28|126.17|3380
1638462080000|2021-12-02 16:21:20|126.28|126.17|126.28|126.19|126.33|126.22|126.28|126.17|0
1638462090000|2021-12-02 16:21:30|126.33|126.24|126.33|126.24|126.33|126.24|126.33|126.24|0
1638462100000|2021-12-02 16:21:40|126.28|126.21|126.37|126.26|126.37|126.26|126.24|126.17|16929
1638462110000|2021-12-02 16:21:50|126.32|126.21|126.32|126.21|126.37|126.26|126.32|126.21|0
1638462120000|2021-12-02 16:22:00|126.37|126.26|126.34|126.27|126.41|126.32|126.34|126.26|1500
1638462130000|2021-12-02 16:22:10|126.39|126.32|126.32|126.21|126.39|126.32|126.32|126.2|3796
1638462140000|2021-12-02 16:22:20|126.37|126.26|126.32|126.21|126.37|126.26|126.32|126.21|0
1638462150000|2021-12-02 16:22:30|126.37|126.26|126.34|126.23|126.37|126.26|126.34|126.23|0
1638462160000|2021-12-02 16:22:40|126.39|126.28|126.39|126.3|126.39|126.3|126.32|126.21|120
1638462170000|2021-12-02 16:22:50|126.34|126.25|126.39|126.3|126.39|126.3|126.34|126.25|1836
1638462180000|2021-12-02 16:23:00|126.38|126.27|126.41|126.32|126.43|126.32|126.36|126.27|1081
1638462190000|2021-12-02 16:23:10|126.36|126.27|126.36|126.27|126.36|126.27|126.36|126.27|1606
1638462200000|2021-12-02 16:23:20|126.41|126.32|126.41|126.32|126.41|126.32|126.41|126.32|0
1638462210000|2021-12-02 16:23:30|126.36|126.27|126.34|126.23|126.41|126.32|126.34|126.23|1757
1638462230000|2021-12-02 16:23:50|126.39|126.25|126.37|126.28|126.39|126.3|126.32|126.21|4576
1638462240000|2021-12-02 16:24:00|126.32|126.23|126.37|126.26|126.37|126.26|126.32|126.21|5000
1638462250000|2021-12-02 16:24:10|126.32|126.21|126.37|126.3|126.39|126.3|126.32|126.21|6831
1638462260000|2021-12-02 16:24:20|126.32|126.25|126.35|126.24|126.35|126.26|126.3|126.19|2556
1638462270000|2021-12-02 16:24:30|126.26|126.22|126.32|126.21|126.37|126.24|126.26|126.15|3330
1638462280000|2021-12-02 16:24:40|126.37|126.26|126.39|126.28|126.39|126.28|126.28|126.17|3278
1638462290000|2021-12-02 16:24:50|126.34|126.23|126.37|126.3|126.39|126.3|126.32|126.23|1125
1638462300000|2021-12-02 16:25:00|126.39|126.25|126.39|126.3|126.41|126.34|126.34|126.23|7047
1638462310000|2021-12-02 16:25:10|126.34|126.25|126.34|126.25|126.39|126.3|126.34|126.25|0
1638462320000|2021-12-02 16:25:20|126.36|126.29|126.36|126.29|126.36|126.29|126.36|126.29|0
1638462330000|2021-12-02 16:25:30|126.41|126.34|126.36|126.27|126.41|126.34|126.34|126.27|2663
1638462340000|2021-12-02 16:25:40|126.41|126.32|126.41|126.3|126.41|126.32|126.36|126.27|0
1638462350000|2021-12-02 16:25:50|126.36|126.27|126.41|126.32|126.41|126.32|126.36|126.27|0
1638462360000|2021-12-02 16:26:00|126.36|126.27|126.41|126.34|126.41|126.34|126.36|126.27|1887
1638462370000|2021-12-02 16:26:10|126.36|126.29|126.41|126.34|126.43|126.34|126.36|126.29|565
1638462380000|2021-12-02 16:26:20|126.36|126.29|126.45|126.36|126.45|126.36|126.36|126.29|542
1638462390000|2021-12-02 16:26:30|126.4|126.31|126.4|126.31|126.45|126.36|126.4|126.29|4524
1638462400000|2021-12-02 16:26:40|126.43|126.29|126.43|126.3|126.43|126.36|126.38|126.29|5598
1638462410000|2021-12-02 16:26:50|126.45|126.34|126.4|126.29|126.45|126.34|126.38|126.29|3596
1638462430000|2021-12-02 16:27:10|126.45|126.34|126.47|126.38|126.49|126.4|126.44|126.34|10015
1638462440000|2021-12-02 16:27:20|126.44|126.33|126.47|126.36|126.49|126.38|126.42|126.29|2239
1638462450000|2021-12-02 16:27:30|126.42|126.4|126.47|126.34|126.47|126.4|126.42|126.29|1627
1638462460000|2021-12-02 16:27:40|126.42|126.29|126.47|126.36|126.47|126.36|126.42|126.29|0
1638462470000|2021-12-02 16:27:50|126.42|126.31|126.38|126.29|126.43|126.34|126.38|126.25|4567
1638462480000|2021-12-02 16:28:00|126.43|126.3|126.37|126.26|126.43|126.3|126.28|126.15|2168
1638462490000|2021-12-02 16:28:10|126.32|126.24|126.3|126.17|126.37|126.26|126.3|126.17|3417
1638462500000|2021-12-02 16:28:20|126.35|126.22|126.33|126.22|126.35|126.26|126.3|126.17|3
1638462510000|2021-12-02 16:28:30|126.28|126.17|126.2|126.11|126.33|126.22|126.2|126.09|5155
1638462520000|2021-12-02 16:28:40|126.16|126.09|126.19|126.06|126.19|126.09|126.14|126.01|74
1638462530000|2021-12-02 16:28:50|126.14|126.01|126.17|126.08|126.19|126.08|126.12|126.01|0
1638462540000|2021-12-02 16:29:00|126.12|126.03|126.23|126.14|126.25|126.14|126.12|126.01|1004
1638462550000|2021-12-02 16:29:10|126.18|126.09|126.23|126.12|126.23|126.12|126.12|126.01|2163
1638462560000|2021-12-02 16:29:20|126.18|126.07|126.1|125.99|126.21|126.12|126.1|125.99|7415
1638462570000|2021-12-02 16:29:30|126.15|126.01|126.15|126.04|126.15|126.06|126.08|125.97|1338
1638462580000|2021-12-02 16:29:40|126.1|125.99|126.17|126.06|126.17|126.06|126.1|125.99|11138
1638462590000|2021-12-02 16:29:50|126.12|126.01|126.1|125.97|126.17|126.02|126.06|125.95|7268
1638518420000|2021-12-03 08:00:20|127.54|126.3|127.36|127.06|127.54|127.24|127.16|126.3|281925
1638518430000|2021-12-03 08:00:30|127.34|127.04|127.18|126.92|127.36|127.06|127.18|126.92|16581
1638518440000|2021-12-03 08:00:40|127.26|126.94|127.32|126.94|127.32|126.94|127.24|126.94|12580
1638518450000|2021-12-03 08:00:50|127.36|127|127.84|127.52|127.94|127.54|127.36|127|87319
1638518460000|2021-12-03 08:01:00|127.82|127.5|127.98|127.6|127.98|127.6|127.82|127.5|19580
1638518470000|2021-12-03 08:01:10|127.96||127.96||127.96||127.96||2420
1638518480000|2021-12-03 08:01:20|127.94|127.54|127.68|127.42|127.94|127.54|127.68|127.42|10034
1638518490000|2021-12-03 08:01:30|127.74|127.44|127.92|127.48|127.92|127.48|127.74|127.44|60
1638518500000|2021-12-03 08:01:40|127.9||127.94||127.94||127.84||19235
1638518510000|2021-12-03 08:01:50|127.92|127.5|127.98|127.56|127.98|127.56|127.88|127.5|2260
1638518520000|2021-12-03 08:02:00|127.96|127.54|127.62|127.36|127.96|127.54|127.62|127.36|12079
1638518530000|2021-12-03 08:02:10|127.7|127.38|127.52|127.24|127.84|127.42|127.52|127.18|9929
1638518540000|2021-12-03 08:02:20|127.5|127.1|127.38|127.14|127.5|127.14|127.36|127.04|1131
1638518550000|2021-12-03 08:02:30|127.4|127.16|127.4|127.1|127.42|127.18|127.4|127.08|11213
1638518560000|2021-12-03 08:02:40|127.38|127.08|127.36|127.14|127.42|127.14|127.32|127.08|43402
1638518570000|2021-12-03 08:02:50|127.34||127.36||127.36||127.34||55097
1638518580000|2021-12-03 08:03:00|127.34|127.02|127.16|126.88|127.34|127.04|127|126.64|42010
1638518590000|2021-12-03 08:03:10|||||||||10000
1638518600000|2021-12-03 08:03:20|127.14||127.14||127.14||127.14||1352
1638518610000|2021-12-03 08:03:30||126.9||126.9||126.9||126.9|0
1638518620000|2021-12-03 08:03:40|||||||||383
1638518630000|2021-12-03 08:03:50|||||||||4307
1638518640000|2021-12-03 08:04:00|127.18|126.92|127.28|127.02|127.32|127.02|127.14|126.92|10862
1638518650000|2021-12-03 08:04:10|127.3|127.04|127.36|127.08|127.36|127.08|127.04|127.02|13636
1638518660000|2021-12-03 08:04:20|127.38|127.1|127.6|127.34|127.64|127.34|127.38|127.1|0
1638518670000|2021-12-03 08:04:30|127.58|127.3|127.42|127.16|127.58|127.34|127.16|127.12|29740
1638518680000|2021-12-03 08:04:40|127.48|127.18|127.64|127.34|127.84|127.52|127.44|127.18|49990
1638518690000|2021-12-03 08:04:50|127.3|127.36|127.68|127.42|127.72|127.42|127.3|127.26|28769
1638518700000|2021-12-03 08:05:00||127.44||127.48||127.48||127.44|0
1638518710000|2021-12-03 08:05:10|127.76|127.5|127.82|127.52|127.96|127.64|127.76|127.5|1385
1638518720000|2021-12-03 08:05:20|127.76|127.5|127.62|127.44|127.76|127.5|127.62|127.4|5469
1638518730000|2021-12-03 08:05:30|||||||||2070
1638518740000|2021-12-03 08:05:40|127.6|127.4|127.58|127.32|127.6|127.4|127.58|127.32|20599
1638518760000|2021-12-03 08:06:00|127.5|127.34|127.5|127.38|127.74|127.38|127.48|127.32|5251
1638518790000|2021-12-03 08:06:30|127.48|127.32|127.28|127.02|127.48|127.32|127.28|126.98|3284
1638518800000|2021-12-03 08:06:40|127.26|127|127.18|126.96|127.26|127|127.16|126.96|0
1638518810000|2021-12-03 08:06:50|127.2|126.98|127.26|126.98|127.3|126.98|127.2|126.98|0
1638518820000|2021-12-03 08:07:00|127.28||127.26||127.3||127.24||11
1638518830000|2021-12-03 08:07:10|127.24||127.24||127.24||127.24||3904
1638518850000|2021-12-03 08:07:30|127.22|126.96|127.22|126.96|127.24|126.96|127.16|126.92|6622
1638518860000|2021-12-03 08:07:40|||||||||125
1638518880000|2021-12-03 08:08:00|127.24||127.24||127.26||127.24||0
1638518890000|2021-12-03 08:08:10|||||||||381
1638518900000|2021-12-03 08:08:20|127.2|126.94|127.5|127.34|127.5|127.34|127.18|126.94|8742
1638518910000|2021-12-03 08:08:30|127.48|127.28|127.54|127.32|127.58|127.36|127.48|127.24|88524
1638518920000|2021-12-03 08:08:40|127.56|127.34|127.7|127.48|127.74|127.5|127.5|127.34|14343
1638518930000|2021-12-03 08:08:50||127.46||127.46||127.46||127.46|0
1638518940000|2021-12-03 08:09:00|127.72|127.48|127.86|127.66|127.9|127.68|127.72|127.46|68
1638518950000|2021-12-03 08:09:10|127.88|127.68|127.8|127.58|127.92|127.7|127.8|127.58|2
1638518960000|2021-12-03 08:09:20||127.56||127.62||127.62||127.56|25000
1638518970000|2021-12-03 08:09:30|127.82|127.64|127.82|127.62|127.88|127.66|127.82|127.62|0
1638518980000|2021-12-03 08:09:40|127.84|127.64|127.78|127.56|127.88|127.66|127.64|127.46|26529
1638518990000|2021-12-03 08:09:50|127.76|127.58|127.78|127.6|127.78|127.6|127.76|127.58|0
1638519000000|2021-12-03 08:10:00|127.76|127.56|127.6|127.46|127.76|127.56|127.6|127.46|2991
1638519010000|2021-12-03 08:10:10||127.48||127.48||127.48||127.48|0
1638519020000|2021-12-03 08:10:20|127.58|127.46|127.48|127.36|127.58|127.46|127.48|127.36|3860
1638519040000|2021-12-03 08:10:40|127.5|127.38|127.48|127.36|127.5|127.4|127.46|127.36|39246
1638519050000|2021-12-03 08:10:50|127.5|127.38|127.72|127.56|127.78|127.56|127.5|127.38|25695
1638519060000|2021-12-03 08:11:00|127.7|127.52|127.62|127.44|127.7|127.52|127.58|127.44|2892
1638519070000|2021-12-03 08:11:10|127.58|127.42|127.5|127.34|127.58|127.44|127.5|127.32|7740
1638519080000|2021-12-03 08:11:20|127.48|127.32|127.42|127.26|127.48|127.32|127.4|127.26|1842
1638519090000|2021-12-03 08:11:30|127.38||127.36||127.38||127.36||0
1638519100000|2021-12-03 08:11:40|127.34|127.22|127.38|127.22|127.38|127.22|127.32|127.22|1144
1638519110000|2021-12-03 08:11:50|127.36||127.38||127.38||127.36||0
1638519120000|2021-12-03 08:12:00|127.36|127.18|127.36|127.18|127.38|127.28|127.28|127.16|5800
1638519130000|2021-12-03 08:12:10|127.34|127.16|127.32|127.16|127.34|127.16|127.3|127.16|0
1638519140000|2021-12-03 08:12:20|127.3|127.12|127.24|127.06|127.3|127.12|127.24|127.06|5043
1638519150000|2021-12-03 08:12:30|||||||||23431
1638519170000|2021-12-03 08:12:50||127.08||127.06||127.08||127.06|0
1638519180000|2021-12-03 08:13:00||127.08||127.08||127.08||127.06|11433
1638519190000|2021-12-03 08:13:10||127.06||127.08||127.08||127.06|0
1638519200000|2021-12-03 08:13:20|127.22|127.06|127.22|127.06|127.22|127.06|127.22|127.06|0
1638519210000|2021-12-03 08:13:30|127.24|127.08|127.48|127.3|127.48|127.3|127.22|127.08|37426
1638519220000|2021-12-03 08:13:40|127.46|127.26|127.44|127.28|127.48|127.28|127.44|127.26|0
1638519230000|2021-12-03 08:13:50|127.46||127.46||127.46||127.46||0
1638519240000|2021-12-03 08:14:00|127.44|127.26|127.4|127.26|127.44|127.26|127.38|127.26|0
1638519250000|2021-12-03 08:14:10|127.38|127.24|127.3|127.18|127.38|127.28|127.3|127.18|416
1638519260000|2021-12-03 08:14:20|127.32|127.2|127.42|127.24|127.42|127.24|127.32|127.2|0
1638519270000|2021-12-03 08:14:30|127.4||127.4||127.4||127.4||0
1638519280000|2021-12-03 08:14:40|127.38|127.22|127.4|127.24|127.42|127.24|127.38|127.22|0
1638519290000|2021-12-03 08:14:50|127.38|127.22|127.38|127.24|127.4|127.24|127.38|127.22|0
1638519300000|2021-12-03 08:15:00|127.4|127.22|127.32|127.22|127.44|127.22|127.32|127.22|110
1638519310000|2021-12-03 08:15:10|127.3|127.18|127.32|127.2|127.32|127.22|127.3|127.18|3708
1638519330000|2021-12-03 08:15:30|127.3|127.18|127.32|127.18|127.32|127.18|127.3|127.18|6800
1638519340000|2021-12-03 08:15:40||127.2||127.18||127.2||127.18|0
1638519350000|2021-12-03 08:15:50|127.3|127.2|127.44|127.26|127.5|127.26|127.3|127.18|23145
1638519360000|2021-12-03 08:16:00|127.46|127.28|127.68|127.5|127.7|127.5|127.46|127.28|1059
1638519380000|2021-12-03 08:16:20|127.66|127.52|127.72|127.52|127.76|127.74|127.64|127.52|8410
1638519390000|2021-12-03 08:16:30|127.7|127.5|127.64|127.5|127.7|127.5|127.64|127.5|16333
1638519400000|2021-12-03 08:16:40|127.62|127.48|127.52|127.38|127.62|127.48|127.52|127.38|4982
1638519410000|2021-12-03 08:16:50|127.58|127.4|127.66|127.5|127.7|127.5|127.58|127.4|6050
1638519430000|2021-12-03 08:17:10|127.68|127.52|127.7|127.54|127.72|127.54|127.66|127.52|1500
1638519440000|2021-12-03 08:17:20|127.68|127.52|127.66|127.48|127.68|127.52|127.66|127.46|0
1638519450000|2021-12-03 08:17:30||127.46||127.46||127.5||127.46|0
1638519460000|2021-12-03 08:17:40||127.48||127.48||127.48||127.48|0
1638519470000|2021-12-03 08:17:50||127.46||127.46||127.5||127.46|1
1638519480000|2021-12-03 08:18:00|127.68|127.48|127.68|127.52|127.7|127.52|127.68|127.48|3890
1638519490000|2021-12-03 08:18:10|127.7|127.56|127.6|127.46|127.74|127.56|127.6|127.46|11066
1638519510000|2021-12-03 08:18:30|127.58|127.48|127.7|127.54|127.76|127.56|127.56|127.48|3856
1638519520000|2021-12-03 08:18:40|127.72||127.72||127.72||127.72||100
1638519530000|2021-12-03 08:18:50|127.7|127.52|127.72|127.52|127.72|127.52|127.68|127.5|5943
1638519540000|2021-12-03 08:19:00|127.7||127.7||127.7||127.7||3920
1638519550000|2021-12-03 08:19:10|127.72||127.72||127.72||127.72||0
1638519560000|2021-12-03 08:19:20|127.74|127.6|127.82|127.66|127.98|127.78|127.74|127.6|8350
1638519570000|2021-12-03 08:19:30|127.84|127.68|127.84|127.68|127.84|127.7|127.82|127.66|771
1638519580000|2021-12-03 08:19:40|127.82|127.66|127.82|127.66|127.82|127.66|127.82|127.66|10140
1638519600000|2021-12-03 08:20:00|127.8|127.64|127.74|127.66|127.8|127.66|127.74|127.62|1633
1638519620000|2021-12-03 08:20:20|127.72|127.62|127.68|127.54|127.72|127.62|127.66|127.54|421
1638519640000|2021-12-03 08:20:40|127.66|127.5|127.52|127.36|127.66|127.5|127.52|127.32|2195
1638519650000|2021-12-03 08:20:50|127.5||127.48||127.5||127.48||360
1638519660000|2021-12-03 08:21:00|127.46|127.28|127.44|127.28|127.46|127.28|127.44|127.26|367
1638519670000|2021-12-03 08:21:10|127.42|127.3|127.4|127.26|127.42|127.34|127.38|127.26|2104
1638519680000|2021-12-03 08:21:20|127.38|127.28|127.48|127.26|127.56|127.36|127.38|127.26|9846
1638519690000|2021-12-03 08:21:30||127.28||127.28||127.28||127.28|1897
1638519700000|2021-12-03 08:21:40|127.46||127.46||127.46||127.46||0
1638519710000|2021-12-03 08:21:50|127.42|127.26|127.38|127.26|127.42|127.26|127.38|127.26|0
1638519720000|2021-12-03 08:22:00|127.36|127.22|127.36|127.24|127.36|127.24|127.34|127.18|7835
1638519750000|2021-12-03 08:22:30|127.34|127.22|127.34|127.18|127.52|127.34|127.3|127.18|15747
1638519760000|2021-12-03 08:22:40|127.32|127.2|127.34|127.2|127.38|127.2|127.32|127.2|77
1638519770000|2021-12-03 08:22:50|127.36|127.22|127.44|127.24|127.46|127.24|127.34|127.22|2765
1638519780000|2021-12-03 08:23:00|||||||||9664
1638519790000|2021-12-03 08:23:10|127.46|127.26|127.5|127.34|127.56|127.34|127.46|127.26|1891
1638519800000|2021-12-03 08:23:20|127.48|127.32|127.5|127.34|127.5|127.34|127.48|127.3|0
1638519810000|2021-12-03 08:23:30|127.52|127.36|127.76|127.6|127.8|127.62|127.52|127.36|2757
1638519820000|2021-12-03 08:23:40|127.74|127.58|127.68|127.52|127.74|127.58|127.64|127.48|0
1638519830000|2021-12-03 08:23:50|127.66||127.72||127.72||127.66||0
1638519860000|2021-12-03 08:24:20|127.7|127.5|127.6|127.44|127.7|127.5|127.56|127.36|6861
1638519890000|2021-12-03 08:24:50|127.54|127.4|127.58|127.38|127.58|127.44|127.54|127.36|2237
1638519900000|2021-12-03 08:25:00|127.56|127.32|127.44|127.26|127.56|127.34|127.44|127.24|1500
1638519910000|2021-12-03 08:25:10|127.42||127.42||127.42||127.42||0
1638519920000|2021-12-03 08:25:20|||||||||7419
1638519940000|2021-12-03 08:25:40|127.4|127.24|127.34|127.22|127.4|127.24|127.34|127.18|0
1638519950000|2021-12-03 08:25:50|127.32|127.18|127.3|127.22|127.32|127.22|127.3|127.18|3
1638519960000|2021-12-03 08:26:00|127.28|127.26|127.38|127.26|127.38|127.26|127.28|127.18|7122
1638519970000|2021-12-03 08:26:10||127.28||127.28||127.28||127.28|11426
1638519980000|2021-12-03 08:26:20|127.44|127.3|127.52|127.38|127.56|127.38|127.4|127.28|27011
1638519990000|2021-12-03 08:26:30|127.5|127.4|127.46|127.32|127.52|127.42|127.44|127.3|12008
1638520000000|2021-12-03 08:26:40|127.48||127.48||127.48||127.48||614
1638520010000|2021-12-03 08:26:50|127.46|127.36|127.52|127.38|127.54|127.38|127.46|127.36|2018
1638520020000|2021-12-03 08:27:00|127.54|127.4|127.48|127.34|127.56|127.4|127.42|127.28|3129
1638520030000|2021-12-03 08:27:10|127.5|127.36|127.54|127.4|127.56|127.4|127.5|127.36|0
1638520040000|2021-12-03 08:27:20|127.5|127.38|127.46|127.32|127.56|127.42|127.3|127.08|49364
1638520060000|2021-12-03 08:27:40|127.42|127.3|127.52|127.38|127.52|127.38|127.34|127.22|23144
1638520070000|2021-12-03 08:27:50|||||||||2695
1638520080000|2021-12-03 08:28:00|127.5|127.36|127.46|127.28|127.5|127.38|127.42|127.22|7496
1638520100000|2021-12-03 08:28:20|127.44||127.42||127.44||127.42||30
1638520110000|2021-12-03 08:28:30|||||||||4109
1638520140000|2021-12-03 08:29:00|127.44|127.3|127.54|127.4|127.56|127.52|127.44|127.3|8853
1638520150000|2021-12-03 08:29:10|127.5|127.38|127.44|127.26|127.5|127.38|127.44|127.24|3465
1638520160000|2021-12-03 08:29:20|127.5|127.28|127.48|127.34|127.5|127.36|127.44|127.28|4982
1638520170000|2021-12-03 08:29:30|127.46||127.46||127.46||127.46||0
1638520180000|2021-12-03 08:29:40|127.48|127.36|127.48|127.36|127.5|127.48|127.46|127.34|9982
1638520190000|2021-12-03 08:29:50|127.46|127.38|127.48|127.38|127.48|127.38|127.46|127.38|1000
1638520200000|2021-12-03 08:30:00|127.46|127.36|127.3|127.18|127.48|127.36|127.28|127.1|12156
1638520210000|2021-12-03 08:30:10|127.28||127.26||127.32||127.26||0
1638520220000|2021-12-03 08:30:20|127.24|127.16|127.24|127.08|127.24|127.18|127.24|127.08|4941
1638520240000|2021-12-03 08:30:40|127.22|127.06|127.24|127.08|127.24|127.08|127.2|127.06|22455
1638520250000|2021-12-03 08:30:50|127.26|127.1|127.3|127.18|127.32|127.2|127.26|127.1|8675
1638520260000|2021-12-03 08:31:00|127.28|127.16|127.32|127.18|127.4|127.26|127.28|127.16|7433
1638520270000|2021-12-03 08:31:10|127.3|127.16|127.32|127.18|127.32|127.18|127.28|127.12|1500
1638520280000|2021-12-03 08:31:20|127.36|127.2|127.38|127.24|127.4|127.26|127.36|127.2|7259
1638520290000|2021-12-03 08:31:30|127.36|127.2|127.34|127.2|127.36|127.22|127.34|127.16|0
1638520300000|2021-12-03 08:31:40|127.32|127.18|127.28|127.16|127.34|127.18|127.28|127.14|0
1638520320000|2021-12-03 08:32:00|127.32|127.2|127.28|127.14|127.34|127.2|127.26|127.1|3947
1638520330000|2021-12-03 08:32:10|127.32|127.16|127.34|127.22|127.4|127.26|127.32|127.16|2250
1638520340000|2021-12-03 08:32:20|127.36|127.2|127.32|127.16|127.38|127.2|127.32|127.14|0
1638520350000|2021-12-03 08:32:30|127.34|127.18|127.36|127.2|127.38|127.2|127.34|127.18|319
1638520360000|2021-12-03 08:32:40|127.38|127.18|127.32|127.18|127.38|127.18|127.32|127.14|3475
1638520370000|2021-12-03 08:32:50|127.3|127.16|127.32|127.18|127.32|127.18|127.3|127.14|0
1638520380000|2021-12-03 08:33:00|127.34|127.16|127.32|127.18|127.36|127.18|127.28|127.12|2000
1638520390000|2021-12-03 08:33:10|127.3|127.16|127.16|127.06|127.3|127.16|127.16|127.06|0
1638520400000|2021-12-03 08:33:20|127.2|127.04|127|126.92|127.2|127.04|126.96|126.88|102845
1638520410000|2021-12-03 08:33:30|126.98|126.9|127.08|126.96|127.1|126.96|126.98|126.88|11917
1638520420000|2021-12-03 08:33:40|||||||||2395
1638520430000|2021-12-03 08:33:50|127.06|126.92|126.9|126.82|127.06|126.92|126.9|126.78|20524
1638520440000|2021-12-03 08:34:00|||||||||3000
1638520450000|2021-12-03 08:34:10|126.88|126.78|126.78|126.68|126.88|126.78|126.78|126.68|1215
1638520460000|2021-12-03 08:34:20|126.82|126.7|126.82|126.7|126.86|126.7|126.82|126.7|4315
1638520470000|2021-12-03 08:34:30||126.68||126.7||126.7||126.68|1063
1638520480000|2021-12-03 08:34:40||126.68||126.7||126.7||126.68|3000
1638520490000|2021-12-03 08:34:50|126.8|126.68|126.84|126.7|126.94|126.9|126.66|126.52|56404
1638520500000|2021-12-03 08:35:00|126.82|126.72|126.66|126.5|126.84|126.72|126.66|126.48|9780
1638520510000|2021-12-03 08:35:10|126.64|126.54|126.62|126.54|126.68|126.54|126.62|126.54|2349
1638520520000|2021-12-03 08:35:20|126.6|126.46|126.62|126.48|126.62|126.48|126.52|126.36|6370
1638520530000|2021-12-03 08:35:30|||||||||2945
1638520540000|2021-12-03 08:35:40|126.64|126.54|126.72|126.56|126.82|126.64|126.62|126.48|32282
1638520550000|2021-12-03 08:35:50|126.74|126.58|126.78|126.64|126.84|126.64|126.74|126.58|0
1638520580000|2021-12-03 08:36:20|126.8|126.66|126.82|126.68|126.9|126.74|126.8|126.66|1391
1638520590000|2021-12-03 08:36:30|||||||||30
1638520610000|2021-12-03 08:36:50|126.84|126.72|126.94|126.82|126.94|126.82|126.84|126.72|4386
1638520620000|2021-12-03 08:37:00|126.96|126.84|126.98|126.84|126.98|126.84|126.94|126.84|0
1638520630000|2021-12-03 08:37:10|127|126.9|127.06|126.92|127.06|126.92|127|126.86|3293
1638520650000|2021-12-03 08:37:30|127.08|126.94|126.94|126.8|127.16|127.02|126.94|126.8|73854
1638520660000|2021-12-03 08:37:40|126.96|126.82|127|126.86|127|126.86|126.96|126.82|40
1638520680000|2021-12-03 08:38:00|127.02|126.88|127.04|126.88|127.1|126.9|127.02|126.86|58224
1638520700000|2021-12-03 08:38:20|||||||||7873
1638520710000|2021-12-03 08:38:30|||||||||23500
1638520730000|2021-12-03 08:38:50|126.98|126.86|126.98|126.86|127.04|126.88|126.86|126.78|28797
1638520750000|2021-12-03 08:39:10|126.96|126.84|126.84|126.78|126.98|126.86|126.84|126.78|16519
1638520760000|2021-12-03 08:39:20|126.86|126.8|126.92|126.8|126.94|126.8|126.86|126.8|4366
1638520780000|2021-12-03 08:39:40|126.84|126.78|126.78|126.66|126.84|126.78|126.78|126.66|9118
1638520800000|2021-12-03 08:40:00|126.76|126.64|126.66|126.56|126.76|126.64|126.66|126.56|7200
1638520810000|2021-12-03 08:40:10|126.72|126.58|126.7|126.56|126.72|126.58|126.7|126.56|0
1638520820000|2021-12-03 08:40:20|126.72|126.58|126.7|126.58|126.72|126.62|126.7|126.58|3130
1638520830000|2021-12-03 08:40:30|126.72|126.6|126.74|126.62|126.78|126.68|126.72|126.58|7432
1638520840000|2021-12-03 08:40:40|126.76|126.64|126.74|126.62|126.76|126.66|126.74|126.62|11055
1638520850000|2021-12-03 08:40:50|126.76|126.64|126.74|126.62|126.78|126.66|126.74|126.62|0
1638520860000|2021-12-03 08:41:00|126.72|126.6|126.7|126.58|126.72|126.6|126.7|126.56|1220
1638520870000|2021-12-03 08:41:10|126.68|126.56|126.54|126.4|126.68|126.58|126.54|126.4|13809
1638520880000|2021-12-03 08:41:20||126.38||126.4||126.4||126.38|0
1638520950000|2021-12-03 08:42:30|126.58|126.42|126.6|126.48|126.62|126.48|126.56|126.42|9372
1638520980000|2021-12-03 08:43:00|126.58|126.44|126.58|126.42|126.6|126.44|126.48|126.36|29301
1638520990000|2021-12-03 08:43:10|126.6|126.44|126.6|126.46|126.6|126.46|126.58|126.44|0
1638521000000|2021-12-03 08:43:20|126.64|126.48|126.76|126.62|126.78|126.62|126.64|126.48|5909
1638521010000|2021-12-03 08:43:30|126.78|126.64|126.82|126.66|126.82|126.66|126.78|126.64|6931
1638521030000|2021-12-03 08:43:50|126.8||126.82||126.82||126.78||0
1638521060000|2021-12-03 08:44:20|126.8|126.68|126.74|126.66|126.84|126.7|126.72|126.66|2493
1638521070000|2021-12-03 08:44:30|126.72|126.62|126.7|126.6|126.72|126.66|126.7|126.58|4310
1638521080000|2021-12-03 08:44:40||126.58||126.58||126.6||126.58|1846
1638521090000|2021-12-03 08:44:50|126.72|126.6|126.82|126.72|126.84|126.72|126.72|126.6|10319
1638521100000|2021-12-03 08:45:00|126.84|126.74|126.9|126.74|126.92|126.74|126.84|126.74|1136
1638521110000|2021-12-03 08:45:10|126.88||126.86||126.88||126.86||0
1638521120000|2021-12-03 08:45:20|126.88|126.76|127.04|126.88|127.06|126.88|126.88|126.76|2644
1638521130000|2021-12-03 08:45:30|127.06|126.9|127.08|126.92|127.12|126.92|127.04|126.9|286
1638521140000|2021-12-03 08:45:40|127.06||127.06||127.06||127.06||0
1638521150000|2021-12-03 08:45:50|127.04|126.9|126.9|126.74|127.04|126.9|126.9|126.72|10666
1638521170000|2021-12-03 08:46:10|126.88|126.76|126.86|126.76|126.88|126.76|126.86|126.76|86
1638521180000|2021-12-03 08:46:20|126.82|126.7|126.76|126.62|126.86|126.76|126.76|126.6|5731
1638521190000|2021-12-03 08:46:30||126.6||126.6||126.6||126.6|0
1638521200000|2021-12-03 08:46:40|126.74|126.56|126.7|126.6|126.74|126.6|126.68|126.56|3700
1638521210000|2021-12-03 08:46:50|126.72|126.56|126.7|126.56|126.72|126.62|126.7|126.56|2577
1638521220000|2021-12-03 08:47:00||126.58||126.56||126.58||126.56|5100
1638521250000|2021-12-03 08:47:30|126.72|126.58|126.72|126.58|126.72|126.58|126.72|126.58|0
1638521260000|2021-12-03 08:47:40|126.74||126.72||126.74||126.72||402
1638521270000|2021-12-03 08:47:50|126.74|126.6|126.74|126.62|126.74|126.62|126.74|126.6|0
1638521280000|2021-12-03 08:48:00|126.72|126.6|126.64|126.52|126.72|126.6|126.62|126.5|4463
1638521300000|2021-12-03 08:48:20|126.66|126.54|126.68|126.54|126.68|126.54|126.66|126.54|0
1638521310000|2021-12-03 08:48:30|126.66||126.66||126.66||126.66||10
1638521320000|2021-12-03 08:48:40|126.64|126.52|126.72|126.6|126.74|126.62|126.62|126.52|3088
1638521330000|2021-12-03 08:48:50|126.74||126.72||126.74||126.72||0
1638521340000|2021-12-03 08:49:00|126.74|126.62|126.72|126.64|126.74|126.64|126.72|126.62|94
1638521360000|2021-12-03 08:49:20|126.7|126.6|126.7|126.58|126.72|126.64|126.7|126.56|1628
1638521370000|2021-12-03 08:49:30|126.72|126.6|126.84|126.7|126.84|126.72|126.72|126.6|4575
1638521380000|2021-12-03 08:49:40|126.86|126.72|126.92|126.78|126.98|126.82|126.86|126.72|1252
1638521390000|2021-12-03 08:49:50|126.9|126.76|126.9|126.78|126.9|126.78|126.9|126.74|0
1638521400000|2021-12-03 08:50:00|126.92|126.8|126.82|126.68|126.94|126.8|126.82|126.64|598
1638521410000|2021-12-03 08:50:10|126.8|126.64|126.68|126.56|126.8|126.64|126.68|126.54|1500
1638521420000|2021-12-03 08:50:20|126.7|126.58|126.8|126.66|126.82|126.7|126.7|126.58|7188
1638521430000|2021-12-03 08:50:30|126.78|126.62|126.76|126.64|126.78|126.64|126.72|126.58|0
1638521440000|2021-12-03 08:50:40|126.74|126.62|126.66|126.58|126.74|126.62|126.66|126.58|0
1638521450000|2021-12-03 08:50:50|126.64|126.54|126.78|126.64|126.8|126.68|126.64|126.54|14653
1638521460000|2021-12-03 08:51:00|126.8|126.62|126.76|126.62|126.82|126.68|126.68|126.54|21275
1638521470000|2021-12-03 08:51:10|126.78|126.64|126.82|126.68|126.82|126.68|126.78|126.64|0
1638521480000|2021-12-03 08:51:20|126.8|126.66|126.82|126.7|126.82|126.7|126.72|126.62|100
1638521490000|2021-12-03 08:51:30|126.8|126.68|126.8|126.66|126.82|126.68|126.76|126.64|0
1638521500000|2021-12-03 08:51:40|126.78|126.62|126.78|126.66|126.78|126.66|126.74|126.6|0
1638521510000|2021-12-03 08:51:50|126.8|126.64|126.76|126.64|126.8|126.64|126.74|126.62|0
1638521520000|2021-12-03 08:52:00|126.78|126.66|126.84|126.7|126.92|126.8|126.78|126.66|15774
1638521530000|2021-12-03 08:52:10|126.86|126.72|126.9|126.78|126.96|126.84|126.86|126.72|8318
1638521550000|2021-12-03 08:52:30|126.92|126.8|126.98|126.84|127|126.86|126.92|126.8|4622
1638521560000|2021-12-03 08:52:40||126.86||126.84||126.86||126.84|0
1638521580000|2021-12-03 08:53:00|126.96|126.86|126.94|126.84|126.96|126.88|126.94|126.84|0
1638521590000|2021-12-03 08:53:10|126.92|126.78|126.88|126.76|127|126.88|126.86|126.74|19437
1638521600000|2021-12-03 08:53:20|126.86|126.74|126.86|126.74|126.86|126.74|126.84|126.72|0
1638521610000|2021-12-03 08:53:30|||||||||418
1638521620000|2021-12-03 08:53:40|126.84|126.72|126.8|126.68|126.84|126.72|126.8|126.66|0
1638521630000|2021-12-03 08:53:50|126.78|126.66|126.74|126.6|126.8|126.68|126.74|126.6|2
1638521640000|2021-12-03 08:54:00|126.72|126.58|126.58|126.48|126.72|126.58|126.58|126.48|4644
1638521650000|2021-12-03 08:54:10|126.56|126.5|126.56|126.48|126.56|126.5|126.48|126.44|173
1638521660000|2021-12-03 08:54:20|||||||||1975
1638521670000|2021-12-03 08:54:30|126.58|126.5|126.6|126.48|126.7|126.56|126.58|126.46|5317
1638521680000|2021-12-03 08:54:40|||||||||540
1638521690000|2021-12-03 08:54:50|126.58|126.5|126.54|126.46|126.6|126.5|126.54|126.44|5
1638521700000|2021-12-03 08:55:00||126.44||126.44||126.48||126.44|300
1638521710000|2021-12-03 08:55:10|126.52|126.46|126.52|126.44|126.54|126.46|126.52|126.44|1040
1638521720000|2021-12-03 08:55:20|126.54|126.46|126.7|126.6|126.76|126.64|126.54|126.46|32169
1638521730000|2021-12-03 08:55:30||126.62||126.62||126.62||126.62|0
1638521740000|2021-12-03 08:55:40|126.68|126.64|126.54|126.46|126.68|126.64|126.52|126.46|23377
1638521760000|2021-12-03 08:56:00|126.52|126.4|126.56|126.42|126.58|126.46|126.46|126.38|6362
1638521790000|2021-12-03 08:56:30|126.54|126.46|126.52|126.4|126.54|126.46|126.52|126.38|0
1638521800000|2021-12-03 08:56:40||126.38||126.38||126.38||126.38|0
1638521810000|2021-12-03 08:56:50|126.56|126.4|126.6|126.48|126.62|126.5|126.56|126.4|500
1638521820000|2021-12-03 08:57:00|126.58|126.44|126.54|126.42|126.58|126.44|126.54|126.4|0
1638521830000|2021-12-03 08:57:10|126.58|126.44|126.62|126.5|126.64|126.5|126.58|126.44|167
1638521860000|2021-12-03 08:57:40|126.6|126.46|126.58|126.46|126.6|126.48|126.58|126.44|130
1638521870000|2021-12-03 08:57:50|126.6|126.48|126.58|126.44|126.6|126.5|126.58|126.42|19
1638521880000|2021-12-03 08:58:00|126.6|126.46|126.6|126.48|126.6|126.48|126.58|126.44|40
1638521890000|2021-12-03 08:58:10|126.64|126.54|126.7|126.56|126.7|126.56|126.64|126.54|1500
1638521900000|2021-12-03 08:58:20|126.68||126.68||126.68||126.68||0
1638521910000|2021-12-03 08:58:30|126.7|126.6|126.68|126.56|126.74|126.66|126.68|126.54|1502
1638521950000|2021-12-03 08:59:10|126.7|126.58|126.66|126.58|126.72|126.58|126.66|126.56|2579
1638521970000|2021-12-03 08:59:30|126.64|126.56|126.54|126.4|126.64|126.56|126.54|126.4|4710
1638521980000|2021-12-03 08:59:40||126.42||126.42||126.42||126.42|177
1638521990000|2021-12-03 08:59:50|126.56|126.4|126.54|126.42|126.56|126.42|126.54|126.4|0
1638522000000|2021-12-03 09:00:00||126.4||126.42||126.42||126.4|1401
1638522020000|2021-12-03 09:00:20|126.56|126.44|126.56|126.44|126.58|126.44|126.56|126.44|2
1638522030000|2021-12-03 09:00:30|126.54|126.42|126.56|126.44|126.58|126.44|126.52|126.4|0
1638522040000|2021-12-03 09:00:40|126.54|126.42|126.52|126.4|126.54|126.42|126.52|126.4|0
1638522050000|2021-12-03 09:00:50|126.54|126.42|126.54|126.42|126.6|126.44|126.52|126.4|434
1638522060000|2021-12-03 09:01:00||126.4||126.4||126.42||126.4|0
1638522070000|2021-12-03 09:01:10|126.56|126.42|126.58|126.46|126.6|126.46|126.56|126.42|0
1638522080000|2021-12-03 09:01:20|126.56|126.44|126.52|126.44|126.56|126.46|126.52|126.42|3559
1638522090000|2021-12-03 09:01:30|126.54|126.46|126.58|126.46|126.6|126.46|126.54|126.46|2156
1638522100000|2021-12-03 09:01:40|126.6|126.52|126.64|126.54|126.66|126.54|126.6|126.52|43168
1638522110000|2021-12-03 09:01:50|126.6|126.6|126.66|126.56|126.66|126.6|126.6|126.54|32513
1638522130000|2021-12-03 09:02:10|126.64||126.64||126.64||126.64||0
1638522140000|2021-12-03 09:02:20|126.66||126.64||126.66||126.64||0
1638522150000|2021-12-03 09:02:30|126.66||126.66||126.66||126.66||3138
1638522160000|2021-12-03 09:02:40||126.58||126.56||126.58||126.56|0
1638522170000|2021-12-03 09:02:50||126.58||126.56||126.58||126.56|0
1638522180000|2021-12-03 09:03:00|126.64|126.54|126.64|126.54|126.64|126.54|126.64|126.54|631
1638522190000|2021-12-03 09:03:10|126.66|126.56|126.66|126.54|126.66|126.56|126.64|126.54|0
1638522210000|2021-12-03 09:03:30|126.68|126.56|126.68|126.6|126.68|126.6|126.68|126.56|1411
1638522230000|2021-12-03 09:03:50|126.7|126.62|126.72|126.64|126.72|126.64|126.7|126.62|17040
1638522240000|2021-12-03 09:04:00|126.76|126.68|126.76|126.68|126.76|126.68|126.76|126.68|1641
1638522250000|2021-12-03 09:04:10|126.8|126.7|126.82|126.7|126.84|126.7|126.8|126.7|918
1638522260000|2021-12-03 09:04:20|126.8|126.68|126.78|126.66|126.84|126.7|126.72|126.62|20860
1638522270000|2021-12-03 09:04:30|126.76|126.64|126.74|126.66|126.76|126.66|126.74|126.64|2923
1638522280000|2021-12-03 09:04:40|126.72|126.64|126.62|126.54|126.72|126.64|126.62|126.54|50261
1638522290000|2021-12-03 09:04:50|126.54|126.5|126.54|126.44|126.62|126.5|126.52|126.44|4810
1638522300000|2021-12-03 09:05:00|126.56|126.6|126.52|126.44|126.62|126.6|126.52|126.44|53776
1638522310000|2021-12-03 09:05:10|126.5|126.4|126.58|126.5|126.6|126.5|126.5|126.4|10911
1638522320000|2021-12-03 09:05:20|126.56|126.44|126.56|126.46|126.56|126.46|126.56|126.44|0
1638522330000|2021-12-03 09:05:30|126.54|126.44|126.56|126.46|126.58|126.46|126.5|126.36|12871
1638522340000|2021-12-03 09:05:40|126.58|126.58|126.5|126.38|126.6|126.58|126.48|126.38|26988
1638522350000|2021-12-03 09:05:50||126.4||126.38||126.4||126.38|386
1638522360000|2021-12-03 09:06:00|126.52|126.4|126.54|126.46|126.54|126.46|126.52|126.4|8578
1638522370000|2021-12-03 09:06:10|126.56|126.48|126.54|126.46|126.6|126.48|126.54|126.42|2509
1638522380000|2021-12-03 09:06:20|126.56||126.54||126.56||126.54||0
1638522420000|2021-12-03 09:07:00|126.5|126.42|126.48|126.38|126.5|126.46|126.48|126.36|455
1638522430000|2021-12-03 09:07:10||126.36||126.36||126.36||126.36|0
1638522440000|2021-12-03 09:07:20|126.46|126.4|126.38|126.34|126.46|126.4|126.38|126.28|3817
1638522450000|2021-12-03 09:07:30|126.4||126.4||126.42||126.4||1500
1638522460000|2021-12-03 09:07:40|126.38||126.38||126.38||126.38||0
1638522470000|2021-12-03 09:07:50|||||||||23719
1638522480000|2021-12-03 09:08:00|||||||||315
1638522490000|2021-12-03 09:08:10|126.36|126.26|126.24|126.16|126.36|126.26|126.22|126.08|22510
1638522500000|2021-12-03 09:08:20|126.22|126.1|126.22|126.12|126.22|126.12|126.22|126.1|0
1638522520000|2021-12-03 09:08:40|126.26|126.18|126.26|126.18|126.26|126.18|126.26|126.18|2238
1638522530000|2021-12-03 09:08:50|126.24|126.2|126.24|126.18|126.24|126.2|126.24|126.18|0
1638522540000|2021-12-03 09:09:00|126.26|126.2|126.28|126.2|126.28|126.2|126.24|126.2|4464
1638522550000|2021-12-03 09:09:10|126.3|126.24|126.44|126.34|126.46|126.34|126.3|126.24|12509
1638522560000|2021-12-03 09:09:20||126.36||126.36||126.36||126.36|20583
1638522570000|2021-12-03 09:09:30|126.48|126.38|126.56|126.46|126.58|126.46|126.48|126.38|2763
1638522580000|2021-12-03 09:09:40|126.54|126.4|126.56|126.46|126.58|126.46|126.52|126.4|0
1638522610000|2021-12-03 09:10:10|126.58|126.48|126.58|126.48|126.62|126.48|126.58|126.48|50
1638522620000|2021-12-03 09:10:20|126.56|126.46|126.56|126.46|126.56|126.46|126.56|126.46|5000
1638522640000|2021-12-03 09:10:40|126.58|126.48|126.62|126.52|126.62|126.52|126.58|126.46|0
1638522650000|2021-12-03 09:10:50|126.6|126.48|126.56|126.46|126.6|126.5|126.56|126.46|0
1638522660000|2021-12-03 09:11:00|126.58|126.48|126.56|126.48|126.6|126.5|126.54|126.46|5000
1638522670000|2021-12-03 09:11:10|126.6|126.5|126.62|126.52|126.62|126.52|126.6|126.5|0
1638522680000|2021-12-03 09:11:20|126.6|126.54|126.54|126.44|126.62|126.56|126.5|126.38|11358
1638522690000|2021-12-03 09:11:30|126.56||126.56||126.56||126.56||0
1638522700000|2021-12-03 09:11:40|126.54||126.56||126.56||126.54||185
1638522710000|2021-12-03 09:11:50|126.54|126.42|126.54|126.44|126.54|126.44|126.54|126.4|0
1638522720000|2021-12-03 09:12:00|126.5|126.4|126.52|126.42|126.54|126.44|126.5|126.4|2424
1638522730000|2021-12-03 09:12:10|126.54||126.54||126.54||126.54||0
1638522740000|2021-12-03 09:12:20|126.52|126.4|126.44|126.34|126.52|126.4|126.44|126.3|2618
1638522760000|2021-12-03 09:12:40|||||||||15731
1638522790000|2021-12-03 09:13:10|126.46|126.36|126.46|126.36|126.5|126.4|126.46|126.34|706
1638522800000|2021-12-03 09:13:20|126.48|126.38|126.48|126.38|126.48|126.38|126.46|126.36|0
1638522810000|2021-12-03 09:13:30|126.46|126.36|126.44|126.34|126.46|126.36|126.42|126.34|0
1638522820000|2021-12-03 09:13:40||126.36||126.36||126.36||126.36|0
1638522830000|2021-12-03 09:13:50|126.46|126.38|126.5|126.4|126.5|126.4|126.46|126.38|0
1638522850000|2021-12-03 09:14:10|126.52|126.42|126.58|126.5|126.58|126.52|126.52|126.42|30106
1638522860000|2021-12-03 09:14:20|126.56|126.46|126.58|126.46|126.58|126.5|126.52|126.44|70
1638522870000|2021-12-03 09:14:30|126.56|126.44|126.58|126.46|126.58|126.46|126.52|126.44|0
1638522880000|2021-12-03 09:14:40|126.56|126.44|126.54|126.44|126.56|126.44|126.52|126.44|0
1638522890000|2021-12-03 09:14:50|126.56|126.46|126.56|126.46|126.56|126.46|126.56|126.46|0
1638522900000|2021-12-03 09:15:00|126.54|126.44|126.56|126.46|126.56|126.46|126.5|126.44|5470
1638522910000|2021-12-03 09:15:10|126.58|126.48|126.58|126.5|126.58|126.5|126.58|126.48|206
1638522920000|2021-12-03 09:15:20|126.56|126.46|126.58|126.48|126.58|126.48|126.56|126.44|27
1638522930000|2021-12-03 09:15:30||126.5||126.5||126.5||126.5|0
1638522950000|2021-12-03 09:15:50||126.46||126.5||126.5||126.46|0
1638522960000|2021-12-03 09:16:00|126.6|126.52|126.66|126.56|126.68|126.56|126.6|126.52|3754
1638522990000|2021-12-03 09:16:30|126.64|126.52|126.68|126.6|126.68|126.6|126.62|126.5|11361
1638523000000|2021-12-03 09:16:40|126.7|126.62|126.78|126.7|126.8|126.7|126.68|126.62|2494
1638523010000|2021-12-03 09:16:50|126.72|126.66|126.78|126.7|126.8|126.7|126.72|126.66|1620
1638523020000|2021-12-03 09:17:00|126.7|126.66|126.68|126.54|126.74|126.68|126.66|126.52|2680
1638523030000|2021-12-03 09:17:10|126.66|126.56|126.68|126.56|126.74|126.62|126.66|126.56|0
1638523040000|2021-12-03 09:17:20||126.54||126.56||126.56||126.54|0
1638523050000|2021-12-03 09:17:30|126.66|126.54|126.62|126.56|126.66|126.56|126.62|126.52|10493
1638523060000|2021-12-03 09:17:40|126.66|126.58|126.78|126.68|126.8|126.68|126.66|126.58|5237
1638523070000|2021-12-03 09:17:50|||||||||786
1638523090000|2021-12-03 09:18:10|126.8|126.7|126.82|126.74|126.82|126.74|126.8|126.7|0
1638523110000|2021-12-03 09:18:30|126.8||126.8||126.8||126.8||1054
1638523120000|2021-12-03 09:18:40|126.82|126.76|126.82|126.76|126.82|126.76|126.82|126.76|0
1638523130000|2021-12-03 09:18:50|||||||||32005
1638523140000|2021-12-03 09:19:00|||||||||9029
1638523200000|2021-12-03 09:20:00|126.84|126.78|126.9|126.84|126.94|126.84|126.84|126.78|6035
1638523210000|2021-12-03 09:20:10|126.88|126.82|126.82|126.72|126.88|126.82|126.82|126.7|2687
1638523230000|2021-12-03 09:20:30||126.74||126.72||126.74||126.72|0
1638523240000|2021-12-03 09:20:40|126.78|126.7|126.66|126.56|126.78|126.72|126.64|126.56|5696
1638523250000|2021-12-03 09:20:50|126.68|126.58|126.72|126.62|126.72|126.62|126.68|126.58|1649
1638523260000|2021-12-03 09:21:00|126.7|126.6|126.7|126.58|126.7|126.6|126.68|126.56|4000
1638523270000|2021-12-03 09:21:10|126.68|126.6|126.68|126.6|126.68|126.6|126.68|126.58|0
1638523280000|2021-12-03 09:21:20|126.66|126.58|126.64|126.56|126.66|126.58|126.64|126.56|293
1638523300000|2021-12-03 09:21:40|126.62|126.54|126.56|126.5|126.62|126.54|126.5|126.44|7366
1638523310000|2021-12-03 09:21:50|126.6|126.52|126.64|126.54|126.66|126.58|126.6|126.5|11599
1638523320000|2021-12-03 09:22:00|126.66|126.56|126.68|126.56|126.7|126.58|126.66|126.54|0
1638523330000|2021-12-03 09:22:10|126.7|126.58|126.7|126.58|126.72|126.6|126.68|126.56|1263
1638523340000|2021-12-03 09:22:20|||||||||3115
1638523350000|2021-12-03 09:22:30|126.68|126.6|126.68|126.6|126.68|126.6|126.68|126.6|0
1638523370000|2021-12-03 09:22:50|126.7|126.62|126.74|126.62|126.76|126.64|126.7|126.6|1766
1638523380000|2021-12-03 09:23:00|126.72|126.6|126.8|126.7|126.8|126.7|126.72|126.6|9823
1638523390000|2021-12-03 09:23:10|126.82|126.72|126.82|126.74|126.82|126.74|126.82|126.72|0
1638523400000|2021-12-03 09:23:20|126.84|126.76|126.84|126.74|126.88|126.78|126.82|126.74|1584
1638523420000|2021-12-03 09:23:40||126.76||126.76||126.76||126.76|0
1638523430000|2021-12-03 09:23:50|126.82|126.74|126.8|126.74|126.84|126.76|126.8|126.74|7668
1638523440000|2021-12-03 09:24:00|126.78|126.72|126.8|126.7|126.8|126.72|126.76|126.68|7361
1638523460000|2021-12-03 09:24:20|126.78|126.68|126.78|126.66|126.78|126.68|126.74|126.64|2773
1638523470000|2021-12-03 09:24:30|126.8|126.68|126.88|126.78|126.88|126.8|126.8|126.68|4783
1638523480000|2021-12-03 09:24:40|126.86|126.76|126.86|126.76|126.86|126.76|126.86|126.76|529
1638523490000|2021-12-03 09:24:50||126.78||126.8||126.8||126.78|0
1638523510000|2021-12-03 09:25:10|126.84|126.78|126.86|126.78|126.86|126.78|126.84|126.78|600
1638523520000|2021-12-03 09:25:20|126.84|126.76|126.88|126.82|126.88|126.82|126.78|126.72|7123
1638523530000|2021-12-03 09:25:30|126.86|126.76|126.86|126.76|126.86|126.76|126.86|126.76|305
1638523560000|2021-12-03 09:26:00|126.88|126.78|126.92|126.8|126.94|126.88|126.88|126.78|4382
1638523570000|2021-12-03 09:26:10|126.94|126.82|126.92|126.82|126.94|126.82|126.92|126.82|0
1638523590000|2021-12-03 09:26:30|126.94|126.8|126.8|126.72|126.94|126.8|126.8|126.72|13673
1638523600000|2021-12-03 09:26:40|126.78|126.7|126.76|126.64|126.78|126.7|126.72|126.62|10688
1638523610000|2021-12-03 09:26:50|126.78|126.68|126.8|126.7|126.82|126.7|126.78|126.68|20
1638523640000|2021-12-03 09:27:20|126.82|126.72|126.82|126.74|126.82|126.76|126.82|126.72|800
1638523680000|2021-12-03 09:28:00|||||||||1741
1638523690000|2021-12-03 09:28:10|126.8|126.72|126.76|126.7|126.8|126.72|126.74|126.64|3419
1638523710000|2021-12-03 09:28:30|126.8|126.72|126.94|126.82|126.96|126.84|126.8|126.72|11849
1638523730000|2021-12-03 09:28:50|126.96|126.84|126.98|126.88|127.02|126.9|126.96|126.84|0
1638523740000|2021-12-03 09:29:00|127|126.9|126.94|126.82|127.04|126.92|126.94|126.82|1859
1638523750000|2021-12-03 09:29:10|126.98|126.84|126.96|126.84|126.98|126.86|126.96|126.84|689
1638523760000|2021-12-03 09:29:20|126.98|126.86|126.98|126.86|127|126.86|126.98|126.86|0
1638523770000|2021-12-03 09:29:30|126.96|126.84|126.94|126.84|126.96|126.84|126.94|126.84|18
1638523780000|2021-12-03 09:29:40|126.96|126.86|127.02|126.92|127.06|126.94|126.96|126.86|7
1638523790000|2021-12-03 09:29:50|127|126.9|126.98|126.88|127.02|126.9|126.96|126.86|0
1638523800000|2021-12-03 09:30:00|126.96|126.86|127|126.88|127|126.88|126.96|126.86|20
1638523810000|2021-12-03 09:30:10|126.98|126.86|126.96|126.86|127|126.86|126.96|126.86|2
1638523840000|2021-12-03 09:30:40|126.92|126.84|126.86|126.78|126.92|126.84|126.86|126.76|5384
1638523850000|2021-12-03 09:30:50|126.84||126.86||126.88||126.84||0
1638523860000|2021-12-03 09:31:00|126.84|126.74|126.82|126.7|126.84|126.74|126.82|126.7|1057
1638523870000|2021-12-03 09:31:10||126.72||126.74||126.74||126.7|18834
1638523890000|2021-12-03 09:31:30|126.8|126.68|126.78|126.74|126.82|126.74|126.78|126.66|69
1638523900000|2021-12-03 09:31:40|126.8||126.8||126.8||126.78||0
1638523920000|2021-12-03 09:32:00|126.78|126.7|126.74|126.64|126.78|126.7|126.74|126.62|210
1638523940000|2021-12-03 09:32:20|126.72|126.62|126.72|126.62|126.74|126.64|126.7|126.62|0
1638523950000|2021-12-03 09:32:30||126.64||126.62||126.64||126.62|0
1638523960000|2021-12-03 09:32:40|126.7||126.7||126.7||126.7||0
1638524010000|2021-12-03 09:33:30||126.64||126.62||126.64||126.62|4313
1638524020000|2021-12-03 09:33:40|126.68|126.64|126.68|126.58|126.68|126.64|126.56|126.48|15858
1638524030000|2021-12-03 09:33:50|126.66|126.56|126.66|126.54|126.66|126.56|126.66|126.52|0
1638524040000|2021-12-03 09:34:00|126.68|126.56|126.7|126.62|126.72|126.64|126.66|126.56|8366
1638524050000|2021-12-03 09:34:10|126.72||126.7||126.72||126.7||0
1638524070000|2021-12-03 09:34:30|126.72|126.64|126.78|126.66|126.78|126.66|126.72|126.64|2981
1638524080000|2021-12-03 09:34:40|126.76|126.64|126.72|126.62|126.78|126.64|126.72|126.62|0
1638524090000|2021-12-03 09:34:50|126.7|126.56|126.7|126.6|126.7|126.62|126.64|126.52|6137
1638524110000|2021-12-03 09:35:10|126.72|126.62|126.8|126.68|126.8|126.68|126.72|126.62|3316
1638524120000|2021-12-03 09:35:20|126.78||126.74||126.78||126.74||0
1638524130000|2021-12-03 09:35:30|126.76|126.7|126.8|126.7|126.82|126.7|126.76|126.68|41
1638524140000|2021-12-03 09:35:40|126.78|126.68|126.76|126.68|126.78|126.7|126.76|126.68|0
1638524150000|2021-12-03 09:35:50|126.74|126.66|126.76|126.68|126.78|126.68|126.72|126.64|3895
1638524170000|2021-12-03 09:36:10|126.74|126.66|126.68|126.58|126.74|126.66|126.64|126.58|8606
1638524180000|2021-12-03 09:36:20|||||||||1618
1638524190000|2021-12-03 09:36:30|||||||||386
1638524200000|2021-12-03 09:36:40|126.7|126.6|126.76|126.68|126.76|126.68|126.7|126.6|1
1638524210000|2021-12-03 09:36:50|126.78|126.7|126.8|126.7|126.82|126.7|126.78|126.7|2358
1638524220000|2021-12-03 09:37:00|126.82|126.72|126.7|126.6|126.82|126.72|126.7|126.6|12419
1638524230000|2021-12-03 09:37:10|126.68|126.58|126.7|126.6|126.7|126.6|126.66|126.58|0
1638524240000|2021-12-03 09:37:20|126.72|126.62|126.72|126.6|126.76|126.64|126.72|126.6|6
1638524250000|2021-12-03 09:37:30|126.7|126.62|126.7|126.6|126.74|126.62|126.7|126.6|0
1638524270000|2021-12-03 09:37:50|126.68||126.68||126.68||126.68||0
1638524340000|2021-12-03 09:39:00|126.66|126.58|126.66|126.56|126.72|126.62|126.64|126.52|7981
1638524360000|2021-12-03 09:39:20|126.64|126.58|126.7|126.6|126.7|126.6|126.64|126.58|0
1638524370000|2021-12-03 09:39:30|126.68|126.58|126.68|126.6|126.68|126.6|126.68|126.58|0
1638524380000|2021-12-03 09:39:40|126.66|126.58|126.68|126.6|126.68|126.6|126.66|126.56|2000
1638524390000|2021-12-03 09:39:50|126.66|126.58|126.68|126.6|126.68|126.6|126.64|126.56|1855
1638524400000|2021-12-03 09:40:00|126.66|126.56|126.66|126.56|126.66|126.56|126.66|126.56|513
1638524450000|2021-12-03 09:40:50||126.58||126.56||126.58||126.56|0
1638524460000|2021-12-03 09:41:00||126.58||126.58||126.58||126.58|0
1638524470000|2021-12-03 09:41:10|126.64|126.56|126.68|126.6|126.7|126.6|126.64|126.56|73
1638524480000|2021-12-03 09:41:20|126.7||126.68||126.7||126.68||0
1638524510000|2021-12-03 09:41:50|126.66|126.58|126.66|126.56|126.72|126.62|126.66|126.56|13
1638524520000|2021-12-03 09:42:00|126.68|126.58|126.76|126.7|126.76|126.7|126.66|126.56|13702
1638524530000|2021-12-03 09:42:10|126.78|126.72|126.78|126.7|126.82|126.74|126.74|126.68|16886
1638524540000|2021-12-03 09:42:20|126.76|126.68|126.72|126.62|126.76|126.68|126.68|126.62|2616
1638524550000|2021-12-03 09:42:30|126.7|126.6|126.62|126.56|126.7|126.62|126.62|126.56|5573
1638524560000|2021-12-03 09:42:40|126.6|126.54|126.56|126.48|126.6|126.54|126.56|126.48|0
1638524570000|2021-12-03 09:42:50|126.6|126.5|126.56|126.48|126.6|126.5|126.56|126.48|0
1638524580000|2021-12-03 09:43:00|||||||||1580
1638524640000|2021-12-03 09:44:00|126.54|126.52|126.48|126.38|126.54|126.52|126.46|126.38|14231
1638524650000|2021-12-03 09:44:10|126.5|126.4|126.5|126.4|126.52|126.44|126.5|126.4|0
1638524660000|2021-12-03 09:44:20||126.38||126.38||126.38||126.38|1
1638524670000|2021-12-03 09:44:30|126.48||126.46||126.48||126.46||0
1638524680000|2021-12-03 09:44:40||126.4||126.4||126.4||126.4|0
1638524690000|2021-12-03 09:44:50|||||||||18
1638524700000|2021-12-03 09:45:00|126.48||126.48||126.48||126.48||0
1638524710000|2021-12-03 09:45:10|126.46|126.38|126.36|126.26|126.46|126.38|126.34|126.26|33185
1638524720000|2021-12-03 09:45:20|126.38|126.28|126.52|126.42|126.54|126.46|126.38|126.28|20432
1638524730000|2021-12-03 09:45:30|126.54|126.44|126.56|126.46|126.58|126.46|126.54|126.44|1500
1638524750000|2021-12-03 09:45:50|126.6|126.48|126.56|126.48|126.64|126.5|126.56|126.48|3155
1638524760000|2021-12-03 09:46:00||126.5||126.5||126.5||126.5|0
1638524770000|2021-12-03 09:46:10|126.6|126.52|126.68|126.56|126.7|126.56|126.6|126.52|1216
1638524780000|2021-12-03 09:46:20|126.7|126.58|126.7|126.6|126.74|126.62|126.68|126.58|8536
1638524810000|2021-12-03 09:46:50|126.68|126.58|126.74|126.66|126.78|126.68|126.68|126.58|16751
1638524830000|2021-12-03 09:47:10|126.78|126.68|126.88|126.8|126.92|126.8|126.78|126.68|3141
1638524840000|2021-12-03 09:47:20|126.9|126.78|126.74|126.64|126.9|126.8|126.74|126.64|14018
1638524850000|2021-12-03 09:47:30|126.76|126.66|126.8|126.66|126.8|126.68|126.76|126.66|0
1638524860000|2021-12-03 09:47:40|126.78|126.68|126.78|126.66|126.78|126.68|126.78|126.66|2500
1638524870000|2021-12-03 09:47:50|126.8|126.68|126.74|126.64|126.8|126.68|126.74|126.64|40
1638524890000|2021-12-03 09:48:10|126.72|126.66|126.74|126.64|126.74|126.66|126.72|126.64|4906
1638524900000|2021-12-03 09:48:20|126.72|126.62|126.68|126.58|126.72|126.62|126.68|126.58|0
1638524910000|2021-12-03 09:48:30||126.6||126.58||126.6||126.58|0
1638524920000|2021-12-03 09:48:40|126.66||126.66||126.66||126.66||0
1638524930000|2021-12-03 09:48:50||126.6||126.6||126.6||126.6|388
1638524940000|2021-12-03 09:49:00|126.64|126.58|126.74|126.68|126.78|126.68|126.64|126.58|15531
1638524950000|2021-12-03 09:49:10|126.72|126.64|126.68|126.62|126.72|126.68|126.68|126.62|4395
1638524960000|2021-12-03 09:49:20|||||||||3
1638524970000|2021-12-03 09:49:30|||||||||1027
1638524980000|2021-12-03 09:49:40|126.62|126.58|126.62|126.58|126.66|126.58|126.62|126.58|5530
1638524990000|2021-12-03 09:49:50|126.6|126.56|126.58|126.5|126.6|126.56|126.5|126.48|10474
1638525000000|2021-12-03 09:50:00|126.6|126.52|126.62|126.54|126.64|126.54|126.6|126.5|19662
1638525010000|2021-12-03 09:50:10|126.6|126.5|126.6|126.54|126.6|126.54|126.6|126.5|1322
1638525030000|2021-12-03 09:50:30|126.58|126.52|126.44|126.36|126.58|126.52|126.44|126.36|3350
1638525040000|2021-12-03 09:50:40|||||||||1097
1638525050000|2021-12-03 09:50:50||126.34||126.36||126.36||126.34|3000
1638525060000|2021-12-03 09:51:00|126.42|126.34|126.38|126.28|126.42|126.34|126.36|126.26|13116
1638525070000|2021-12-03 09:51:10|126.4|126.3|126.38|126.3|126.4|126.3|126.38|126.3|444
1638525090000|2021-12-03 09:51:30|126.36||126.36||126.36||126.36||0
1638525120000|2021-12-03 09:52:00|126.34|126.26|126.22|126.1|126.34|126.26|126.18|126.08|7537
1638525140000|2021-12-03 09:52:20|126.2|126.08|126.18|126.08|126.2|126.08|126.18|126.08|0
1638525150000|2021-12-03 09:52:30|||||||||3933
1638525160000|2021-12-03 09:52:40|126.16|126.06|126.22|126.16|126.24|126.16|126.12|126.04|26827
1638525170000|2021-12-03 09:52:50|126.2|126.18|126.26|126.18|126.26|126.18|126.2|126.18|4099
1638525180000|2021-12-03 09:53:00|126.28|126.2|126.4|126.28|126.42|126.28|126.28|126.2|6615
1638525190000|2021-12-03 09:53:10|126.42|126.32|126.44|126.32|126.46|126.38|126.36|126.28|13121
1638525200000|2021-12-03 09:53:20|126.46|126.38|126.46|126.38|126.48|126.38|126.46|126.38|0
1638525220000|2021-12-03 09:53:40|126.44||126.46||126.46||126.44||1500
1638525230000|2021-12-03 09:53:50|||||||||14246
1638525240000|2021-12-03 09:54:00|126.44|126.4|126.46|126.4|126.46|126.4|126.42|126.38|4382
1638525250000|2021-12-03 09:54:10|126.44|126.38|126.38|126.34|126.44|126.4|126.36|126.26|25055
1638525260000|2021-12-03 09:54:20|126.4||126.4||126.4||126.4||33
1638525270000|2021-12-03 09:54:30|126.38||126.38||126.38||126.38||0
1638525280000|2021-12-03 09:54:40|126.4||126.4||126.4||126.4||0
1638525290000|2021-12-03 09:54:50|126.38|126.3|126.42|126.32|126.46|126.36|126.32|126.22|14003
1638525300000|2021-12-03 09:55:00|126.46|126.34|126.44|126.36|126.5|126.38|126.42|126.32|1421
1638525310000|2021-12-03 09:55:10|126.42|126.32|126.42|126.32|126.42|126.36|126.42|126.32|4047
1638525320000|2021-12-03 09:55:20|126.44|126.34|126.44|126.36|126.44|126.36|126.44|126.34|793
1638525350000|2021-12-03 09:55:50|126.42|126.38|126.42|126.36|126.42|126.38|126.42|126.36|1600
1638525380000|2021-12-03 09:56:20|126.4|126.34|126.4|126.3|126.42|126.38|126.38|126.26|19691
1638525390000|2021-12-03 09:56:30|126.42|126.28|126.42|126.34|126.42|126.34|126.42|126.28|1467
1638525400000|2021-12-03 09:56:40|126.44|126.36|126.42|126.38|126.44|126.38|126.42|126.36|1368
1638525410000|2021-12-03 09:56:50|126.44|126.4|126.44|126.38|126.46|126.4|126.44|126.38|4034
1638525420000|2021-12-03 09:57:00|126.46|126.4|126.5|126.44|126.5|126.46|126.46|126.38|16715
1638525430000|2021-12-03 09:57:10|126.52|126.46|126.48|126.4|126.56|126.48|126.48|126.38|9390
1638525440000|2021-12-03 09:57:20|126.5|126.38|126.48|126.38|126.5|126.38|126.48|126.38|2346
1638525450000|2021-12-03 09:57:30|126.5|126.4|126.48|126.4|126.5|126.42|126.48|126.4|0
1638525460000|2021-12-03 09:57:40|126.4|126.38|126.38|126.32|126.4|126.38|126.36|126.24|8796
1638525470000|2021-12-03 09:57:50||126.3||126.32||126.32||126.3|0
1638525480000|2021-12-03 09:58:00|126.36|126.3|126.36|126.3|126.36|126.3|126.36|126.3|0
1638525490000|2021-12-03 09:58:10||126.32||126.3||126.32||126.3|0
1638525500000|2021-12-03 09:58:20|126.34|126.26|126.36|126.28|126.36|126.28|126.34|126.26|401
1638525530000|2021-12-03 09:58:50|||||||||1033
1638525540000|2021-12-03 09:59:00|126.34||126.36||126.36||126.34||1
1638525560000|2021-12-03 09:59:20|126.34|126.24|126.16|126.08|126.34|126.24|126.16|126.08|2792
1638525570000|2021-12-03 09:59:30|126.2|126.1|126.2|126.1|126.22|126.1|126.2|126.1|900
1638525590000|2021-12-03 09:59:50||126.12||126.12||126.12||126.12|0
1638525610000|2021-12-03 10:00:10|126.22|126.14|126.16|126.12|126.22|126.16|126.16|126.12|1269
1638525620000|2021-12-03 10:00:20|126.2|126.14|126.26|126.18|126.28|126.18|126.2|126.14|6071
1638525630000|2021-12-03 10:00:30|126.28||126.28||126.28||126.28||0
1638525640000|2021-12-03 10:00:40|126.26||126.26||126.26||126.26||0
1638525650000|2021-12-03 10:00:50|126.28||126.26||126.28||126.26||0
1638525660000|2021-12-03 10:01:00|126.28||126.28||126.28||126.26||0
1638525670000|2021-12-03 10:01:10|126.26|126.16|126.24|126.14|126.26|126.16|126.22|126.12|5495
1638525680000|2021-12-03 10:01:20|126.26|126.18|126.24|126.18|126.26|126.18|126.24|126.18|0
1638525690000|2021-12-03 10:01:30|126.26|126.14|126.26|126.2|126.26|126.2|126.22|126.14|2437
1638525710000|2021-12-03 10:01:50|126.28|126.18|126.28|126.2|126.28|126.2|126.22|126.12|835
1638525720000|2021-12-03 10:02:00|126.26|126.18|126.26|126.16|126.26|126.2|126.22|126.1|5344
1638525730000|2021-12-03 10:02:10|126.28|126.18|126.28|126.22|126.28|126.22|126.28|126.18|1055
1638525740000|2021-12-03 10:02:20|126.26|126.18|126.26|126.16|126.26|126.18|126.22|126.14|2383
1638525750000|2021-12-03 10:02:30|126.28|126.18|126.26|126.16|126.28|126.2|126.26|126.16|0
1638525760000|2021-12-03 10:02:40|126.28|126.18|126.28|126.2|126.28|126.2|126.28|126.16|0
1638525780000|2021-12-03 10:03:00|126.26|126.18|126.26|126.16|126.26|126.2|126.26|126.16|6335
1638525790000|2021-12-03 10:03:10||126.18||126.16||126.18||126.16|7374
1638525800000|2021-12-03 10:03:20||126.18||126.16||126.18||126.16|15842
1638525810000|2021-12-03 10:03:30||126.18||126.16||126.18||126.16|1
1638525820000|2021-12-03 10:03:40||126.18||126.18||126.18||126.16|0
1638525830000|2021-12-03 10:03:50||126.16||126.16||126.18||126.16|0
1638525850000|2021-12-03 10:04:10||126.18||126.18||126.18||126.16|0
1638525870000|2021-12-03 10:04:30|126.24|126.16|126.28|126.16|126.28|126.16|126.22|126.14|2059
1638525880000|2021-12-03 10:04:40|126.26|126.14|126.26|126.18|126.26|126.18|126.22|126.12|3435
1638525910000|2021-12-03 10:05:10|126.28|126.2|126.46|126.36|126.46|126.36|126.28|126.2|37508
1638525920000|2021-12-03 10:05:20|126.48|126.38|126.54|126.46|126.58|126.48|126.48|126.38|11254
1638525930000|2021-12-03 10:05:30|126.52|126.44|126.42|126.32|126.52|126.44|126.42|126.32|5833
1638525940000|2021-12-03 10:05:40|126.4|126.34|126.46|126.36|126.46|126.36|126.4|126.34|19816
1638525950000|2021-12-03 10:05:50|126.44|126.34|126.42|126.36|126.44|126.36|126.36|126.32|13367
1638525960000|2021-12-03 10:06:00|126.38|126.32|126.34|126.26|126.38|126.36|126.34|126.26|3525
1638525970000|2021-12-03 10:06:10||126.24||126.26||126.26||126.22|40
1638526000000|2021-12-03 10:06:40|126.32|126.22|126.3|126.24|126.32|126.26|126.26|126.22|3819
1638526010000|2021-12-03 10:06:50|126.32|126.26|126.36|126.28|126.38|126.28|126.32|126.26|1694
1638526020000|2021-12-03 10:07:00|126.38|126.3|126.38|126.28|126.4|126.32|126.38|126.28|7076
1638526040000|2021-12-03 10:07:20|126.4|126.3|126.44|126.32|126.44|126.32|126.4|126.3|340
1638526050000|2021-12-03 10:07:30|126.42||126.44||126.44||126.42||67
1638526070000|2021-12-03 10:07:50|126.48|126.36|126.48|126.42|126.5|126.42|126.44|126.36|3512
1638526080000|2021-12-03 10:08:00|126.44|126.38|126.36|126.28|126.48|126.38|126.36|126.26|8449
1638526090000|2021-12-03 10:08:10|126.34|126.3|126.36|126.28|126.36|126.3|126.34|126.28|4089
1638526100000|2021-12-03 10:08:20|126.34||126.34||126.34||126.34||650
1638526110000|2021-12-03 10:08:30|126.36||126.36||126.36||126.36||111
1638526130000|2021-12-03 10:08:50|126.34|126.26|126.26|126.14|126.34|126.26|126.26|126.14|8389
1638526140000|2021-12-03 10:09:00|126.24|126.12|126.22|126.12|126.24|126.12|126.22|126.12|0
1638526150000|2021-12-03 10:09:10|126.18||126.22||126.22||126.18||375
1638526160000|2021-12-03 10:09:20|126.2||126.18||126.2||126.18||0
1638526170000|2021-12-03 10:09:30|126.16|126.1|126.12|126.02|126.16|126.1|126.1|126|13014
1638526180000|2021-12-03 10:09:40|126.1|126|126.1|126|126.1|126|126.1|126|0
1638526190000|2021-12-03 10:09:50|126.14|126.02|126.12|126.04|126.16|126.08|126.1|126.02|13256
1638526200000|2021-12-03 10:10:00|126.14|126.06|126.14|126.06|126.22|126.14|126.14|126.04|20393
1638526220000|2021-12-03 10:10:20|126.12||126.12||126.12||126.12||70
1638526240000|2021-12-03 10:10:40|126.14|126.08|126.24|126.16|126.24|126.16|126.14|126.08|3137
1638526250000|2021-12-03 10:10:50|126.26|126.18|126.3|126.2|126.34|126.24|126.26|126.16|8674
1638526260000|2021-12-03 10:11:00|126.28|126.22|126.3|126.2|126.3|126.22|126.26|126.18|6128
1638526270000|2021-12-03 10:11:10|126.28|126.18|126.28|126.22|126.3|126.22|126.26|126.18|14350
1638526280000|2021-12-03 10:11:20|126.26|126.2|126.28|126.2|126.28|126.22|126.24|126.14|11411
1638526300000|2021-12-03 10:11:40|126.3|126.22|126.34|126.28|126.36|126.3|126.3|126.22|18945
1638526310000|2021-12-03 10:11:50|126.36|126.26|126.26|126.16|126.36|126.26|126.22|126.14|16703
1638526320000|2021-12-03 10:12:00|126.28|126.2|126.22|126.18|126.28|126.2|126.22|126.14|9264
1638526330000|2021-12-03 10:12:10|126.18|126.14|126.22|126.16|126.24|126.16|126.18|126.14|5340
1638526350000|2021-12-03 10:12:30|126.24|126.18|126.3|126.2|126.3|126.2|126.24|126.16|14658
1638526360000|2021-12-03 10:12:40|126.28||126.26||126.28||126.26||3930
1638526370000|2021-12-03 10:12:50|126.3|126.22|126.3|126.22|126.3|126.22|126.3|126.22|5000
1638526390000|2021-12-03 10:13:10|126.32|126.24|126.36|126.28|126.38|126.3|126.32|126.24|13973
1638526410000|2021-12-03 10:13:30|126.34|126.26|126.32|126.22|126.34|126.26|126.32|126.2|12940
1638526420000|2021-12-03 10:13:40|126.3|126.26|126.3|126.22|126.3|126.26|126.3|126.22|340
1638526430000|2021-12-03 10:13:50||126.2||126.24||126.24||126.2|2909
1638526440000|2021-12-03 10:14:00|126.28|126.22|126.28|126.22|126.28|126.22|126.28|126.22|14525
1638526450000|2021-12-03 10:14:10|126.3|126.24|126.42|126.3|126.44|126.38|126.3|126.24|8562
1638526460000|2021-12-03 10:14:20||126.32||126.32||126.34||126.32|0
1638526480000|2021-12-03 10:14:40|126.38|126.3|126.34|126.28|126.42|126.32|126.32|126.28|11695
1638526490000|2021-12-03 10:14:50|126.32|126.26|126.3|126.2|126.32|126.28|126.3|126.2|7251
1638526500000|2021-12-03 10:15:00|126.28|126.22|126.26|126.2|126.28|126.22|126.26|126.18|4802
1638526510000|2021-12-03 10:15:10|126.28|126.18|126.26|126.18|126.3|126.2|126.26|126.18|4037
1638526520000|2021-12-03 10:15:20|126.28|126.2|126.28|126.2|126.28|126.2|126.28|126.18|5307
1638526530000|2021-12-03 10:15:30|126.26|126.18|126.24|126.18|126.28|126.2|126.22|126.16|6032
1638526540000|2021-12-03 10:15:40|126.26||126.26||126.26||126.26||0
1638526570000|2021-12-03 10:16:10|126.28|126.2|126.3|126.2|126.3|126.2|126.28|126.2|0
1638526580000|2021-12-03 10:16:20|126.28|126.18|126.14|126.1|126.28|126.2|126.14|126.1|14994
1638526590000|2021-12-03 10:16:30|126.18|126.12|126.26|126.16|126.28|126.16|126.18|126.12|7664
1638526600000|2021-12-03 10:16:40|126.24|126.14|126.22|126.16|126.26|126.16|126.22|126.12|4811
1638526620000|2021-12-03 10:17:00|126.24|126.18|126.26|126.16|126.3|126.18|126.24|126.16|100
1638526630000|2021-12-03 10:17:10|126.24||126.26||126.26||126.22||0
1638526640000|2021-12-03 10:17:20|126.24||126.22||126.24||126.22||308
1638526650000|2021-12-03 10:17:30|126.2|126.14|126.18|126.12|126.2|126.14|126.18|126.1|3684
1638526700000|2021-12-03 10:18:20|||||||||7000
1638526710000|2021-12-03 10:18:30|126.22|126.14|126.2|126.12|126.26|126.18|126.2|126.12|3814
1638526720000|2021-12-03 10:18:40|126.22|126.14|126.22|126.14|126.22|126.14|126.22|126.14|2500
1638526730000|2021-12-03 10:18:50||126.12||126.12||126.12||126.12|0
1638526740000|2021-12-03 10:19:00|126.24|126.14|126.22|126.12|126.24|126.14|126.2|126.12|0
1638526750000|2021-12-03 10:19:10|126.2|126.14|126.2|126.12|126.2|126.14|126.2|126.12|0
1638526760000|2021-12-03 10:19:20|126.18||126.18||126.18||126.18||879
1638526770000|2021-12-03 10:19:30|126.16|126.14|126.18|126.12|126.18|126.14|126.14|126.12|2562
1638526800000|2021-12-03 10:20:00|126.16||126.16||126.16||126.16||0
1638526810000|2021-12-03 10:20:10|||||||||5390
1638526830000|2021-12-03 10:20:30|126.14|126.1|126.12|126.08|126.14|126.12|126.12|126.02|11424
1638526840000|2021-12-03 10:20:40|126.14|126.06|126.12|126.06|126.14|126.06|126.12|126.04|3849
1638526850000|2021-12-03 10:20:50|||||||||700
1638526860000|2021-12-03 10:21:00|126.1|126.04|126.06|126|126.1|126.04|126.06|126|4837
1638526870000|2021-12-03 10:21:10|126.08|126.02|126.18|126.12|126.2|126.16|126.08|126.02|70751
1638526880000|2021-12-03 10:21:20|126.16|126.1|126.16|126.1|126.16|126.12|126.14|126.04|17117
1638526890000|2021-12-03 10:21:30|126.14|126.08|126.12|126.08|126.14|126.08|126.1|126.08|2115
1638526900000|2021-12-03 10:21:40||126.1||126.1||126.1||126.1|0
1638526920000|2021-12-03 10:22:00|126.1|126.08|126.08|126.02|126.1|126.08|126.08|126.02|2864
1638526930000|2021-12-03 10:22:10|126.1|126.04|126.12|126.04|126.12|126.04|126.1|126.04|1465
1638526940000|2021-12-03 10:22:20|126.14|126.06|126.12|126.04|126.16|126.06|126.12|126.04|1155
1638526950000|2021-12-03 10:22:30|126.14|126.06|126.16|126.08|126.16|126.08|126.14|126.06|1015
1638526960000|2021-12-03 10:22:40|126.14|126.06|126.16|126.06|126.16|126.06|126.14|126.06|0
1638526970000|2021-12-03 10:22:50|126.14|126.08|126.14|126.06|126.14|126.08|126.14|126.06|10861
1638526980000|2021-12-03 10:23:00|126.16|126.08|126.1|126.02|126.18|126.08|126.08|126.02|7843
1638526990000|2021-12-03 10:23:10|126.14|126.14|126.18|126.08|126.18|126.14|126.14|126.04|16512
1638527000000|2021-12-03 10:23:20|126.16|126.1|126.18|126.08|126.18|126.1|126.16|126.08|0
1638527010000|2021-12-03 10:23:30||126.1||126.1||126.1||126.08|5
1638527020000|2021-12-03 10:23:40|126.16|126.08|126.14|126.08|126.16|126.08|126.14|126.06|4124
1638527050000|2021-12-03 10:24:10|126.12|126.06|126.04|125.98|126.12|126.06|125.98|125.9|21130
1638527070000|2021-12-03 10:24:30|||||||||648
1638527080000|2021-12-03 10:24:40|||||||||11715
1638527100000|2021-12-03 10:25:00|126.06|126|126.02|125.98|126.1|126|126.02|125.98|2600
1638527110000|2021-12-03 10:25:10|126||126||126||126||0
1638527120000|2021-12-03 10:25:20|126.02|125.94|125.94|125.88|126.02|125.94|125.94|125.88|6004
1638527130000|2021-12-03 10:25:30|125.96|125.9|126.1|126.02|126.1|126.02|125.96|125.9|30228
1638527140000|2021-12-03 10:25:40|126.08|126|125.98|125.9|126.08|126|125.98|125.9|1755
1638527150000|2021-12-03 10:25:50|126|125.92|126.06|126|126.06|126|126|125.92|13911
1638527160000|2021-12-03 10:26:00|126|125.96|126.06|126|126.06|126|125.98|125.9|7037
1638527170000|2021-12-03 10:26:10|126.04|125.96|126.06|125.98|126.06|126|126.02|125.92|12286
1638527180000|2021-12-03 10:26:20|126.08|126|126.12|126.02|126.12|126.02|126.08|126|0
1638527190000|2021-12-03 10:26:30|126.1||126.1||126.1||126.1||7
1638527200000|2021-12-03 10:26:40|126.08|125.98|126.08|125.98|126.08|125.98|126.08|125.98|0
1638527210000|2021-12-03 10:26:50||126||125.98||126||125.98|0
1638527220000|2021-12-03 10:27:00|126.1|126|126.1|126.02|126.1|126.02|126.1|126|385
1638527240000|2021-12-03 10:27:20|126.12|126.04|126.1|126.02|126.12|126.04|126.1|126.02|0
1638527250000|2021-12-03 10:27:30|126.08|126|126.1|126.02|126.1|126.02|126.06|125.96|1895
1638527270000|2021-12-03 10:27:50|126.08|126|126.1|126.02|126.1|126.02|126.06|125.98|2618
1638527280000|2021-12-03 10:28:00|||||||||4236
1638527310000|2021-12-03 10:28:30|126.08||126.08||126.08||126.06||0
1638527320000|2021-12-03 10:28:40|126.1|126.04|126.1|126.04|126.1|126.04|126.08|126.04|29
1638527340000|2021-12-03 10:29:00|126.12|126.06|126.16|126.1|126.16|126.1|126.1|126.04|5344
1638527350000|2021-12-03 10:29:10|126.12|126.12|126.18|126.1|126.26|126.14|126.12|126.1|4645
1638527360000|2021-12-03 10:29:20|126.22|126.12|126.28|126.18|126.3|126.2|126.22|126.12|1208
1638527370000|2021-12-03 10:29:30|||||||||1566
1638527390000|2021-12-03 10:29:50|||||||||1751
1638527400000|2021-12-03 10:30:00|126.3|126.2|126.4|126.3|126.42|126.36|126.3|126.2|10245
1638527410000|2021-12-03 10:30:10||126.32||126.34||126.34||126.32|0
1638527420000|2021-12-03 10:30:20||126.32||126.3||126.32||126.3|0
1638527430000|2021-12-03 10:30:30|||||||||11
1638527440000|2021-12-03 10:30:40|126.38|126.28|126.38|126.28|126.38|126.28|126.38|126.28|6384
1638527450000|2021-12-03 10:30:50|||||||||1711
1638527510000|2021-12-03 10:31:50|126.34|126.26|126.24|126.16|126.34|126.26|126.18|126.12|5842
1638527520000|2021-12-03 10:32:00|126.22|126.14|126.22|126.14|126.22|126.14|126.22|126.14|0
1638527530000|2021-12-03 10:32:10|126.2|126.12|126.1|126.04|126.2|126.12|126.1|126.04|8182
1638527540000|2021-12-03 10:32:20|126.08|126.02|126.02|125.92|126.08|126.02|126.02|125.9|4806
1638527550000|2021-12-03 10:32:30||125.94||125.94||125.94||125.94|0
1638527580000|2021-12-03 10:33:00|126|125.92|126.06|125.98|126.1|126.02|126|125.88|2621
1638527590000|2021-12-03 10:33:10|126.08|126|126.08|126.02|126.08|126.02|126.08|126|733
1638527600000|2021-12-03 10:33:20|126.1|126.04|126.16|126.06|126.16|126.06|126.1|126.04|1806
1638527630000|2021-12-03 10:33:50|126.14|126.04|126.08|125.98|126.14|126.04|126.04|125.94|9273
1638527640000|2021-12-03 10:34:00|126.06||126.06||126.06||126.06||0
1638527650000|2021-12-03 10:34:10||126||126||126||125.98|500
1638527660000|2021-12-03 10:34:20|126.08|126.02|126.14|126.06|126.16|126.08|126.08|126.02|3604
1638527670000|2021-12-03 10:34:30||126.08||126.08||126.08||126.08|0
1638527680000|2021-12-03 10:34:40||126.06||126.08||126.08||126.06|0
1638527690000|2021-12-03 10:34:50|126.12|126.06|126.12|126.06|126.12|126.06|126.12|126.06|5382
1638527700000|2021-12-03 10:35:00|126.1|126.04|126.04|125.96|126.1|126.04|126.02|125.92|7517
1638527710000|2021-12-03 10:35:10|126.06|125.98|126.1|126.02|126.12|126.02|126.06|125.96|24646
1638527720000|2021-12-03 10:35:20|126.08|126|126.08|125.98|126.08|126|126.08|125.98|0
1638527730000|2021-12-03 10:35:30|||||||||2359
1638527740000|2021-12-03 10:35:40||126||126||126||126|0
1638527750000|2021-12-03 10:35:50|126.06|125.98|126|125.92|126.06|126|126|125.9|9027
1638527770000|2021-12-03 10:36:10|125.98|125.9|125.94|125.88|125.98|125.9|125.92|125.86|8634
1638527790000|2021-12-03 10:36:30|125.96|125.94|125.92|125.88|125.98|125.94|125.92|125.88|23057
1638527800000|2021-12-03 10:36:40|125.96|125.94|125.92|125.88|125.96|125.94|125.92|125.88|10615
1638527810000|2021-12-03 10:36:50|125.96|125.9|125.94|125.88|125.96|125.9|125.94|125.88|1919
1638527820000|2021-12-03 10:37:00|125.92|125.86|125.88|125.82|125.92|125.86|125.86|125.76|4535
1638527830000|2021-12-03 10:37:10|125.9|125.84|125.96|125.86|126|125.9|125.9|125.82|2845
1638527840000|2021-12-03 10:37:20|125.98|125.88|126.06|125.98|126.06|126.02|125.96|125.86|26721
1638527850000|2021-12-03 10:37:30|126.04|125.96|126.06|126|126.06|126|126.04|125.94|0
1638527860000|2021-12-03 10:37:40|126.1|125.98|126.08|125.96|126.14|126.02|126.08|125.96|13344
1638527870000|2021-12-03 10:37:50|126.06|125.98|126.04|125.96|126.06|125.98|126.04|125.96|0
1638527880000|2021-12-03 10:38:00|126.06|125.98|126.14|126.04|126.16|126.06|126.02|125.96|23400
1638527890000|2021-12-03 10:38:10|126.12|126.06|126.18|126.1|126.18|126.1|126.12|126.06|563
1638527900000|2021-12-03 10:38:20|126.2|126.08|126.16|126.08|126.2|126.08|126.16|126.08|0
1638527910000|2021-12-03 10:38:30|126.14|126.04|126.12|126.04|126.14|126.04|126.08|126.04|2333
1638527930000|2021-12-03 10:38:50|126.1|126|126.06|125.98|126.1|126|126.04|125.98|3811
1638527940000|2021-12-03 10:39:00|126.04|125.96|126|125.94|126.04|125.96|125.98|125.9|0
1638527950000|2021-12-03 10:39:10||125.92||125.9||125.92||125.9|0
1638527960000|2021-12-03 10:39:20||125.92||125.92||125.92||125.92|0
1638527970000|2021-12-03 10:39:30|125.98|125.94|125.98|125.9|125.98|125.96|125.98|125.9|2285
1638527980000|2021-12-03 10:39:40||125.92||125.9||125.92||125.9|887
1638527990000|2021-12-03 10:39:50|126|125.92|126|125.92|126|125.92|126|125.92|1594
1638528020000|2021-12-03 10:40:20||125.94||125.96||125.96||125.94|175
1638528030000|2021-12-03 10:40:30|126.02|125.98|126.06|126|126.06|126|126.02|125.98|5904
1638528050000|2021-12-03 10:40:50|126.04|125.98|126.04|125.96|126.04|126|126|125.96|8741
1638528060000|2021-12-03 10:41:00|126.02||126.02||126.02||126.02||0
1638528080000|2021-12-03 10:41:20||125.98||125.98||125.98||125.98|0
1638528090000|2021-12-03 10:41:30|126.04|126|126.12|126.02|126.12|126.06|126.04|125.98|5546
1638528100000|2021-12-03 10:41:40|126.16|126.04|126.16|126.1|126.16|126.1|126.16|126.04|2636
1638528110000|2021-12-03 10:41:50|||||||||824
1638528120000|2021-12-03 10:42:00|126.2|126.12|126.24|126.14|126.26|126.14|126.2|126.12|0
1638528140000|2021-12-03 10:42:20|126.22|126.16|126.28|126.2|126.3|126.2|126.2|126.16|649
1638528150000|2021-12-03 10:42:30|126.3|126.22|126.3|126.24|126.3|126.24|126.3|126.2|0
1638528160000|2021-12-03 10:42:40|126.32||126.32||126.32||126.32||1117
1638528170000|2021-12-03 10:42:50||126.26||126.26||126.26||126.22|0
1638528180000|2021-12-03 10:43:00|126.34|126.28|126.36|126.28|126.36|126.28|126.34|126.28|155
1638528190000|2021-12-03 10:43:10|126.38|126.32|126.34|126.28|126.4|126.34|126.34|126.28|8429
1638528200000|2021-12-03 10:43:20|126.3|126.24|126.34|126.24|126.34|126.28|126.28|126.2|6154
1638528240000|2021-12-03 10:44:00||126.26||126.26||126.26||126.24|0
1638528250000|2021-12-03 10:44:10|126.32|126.24|126.26|126.18|126.32|126.26|126.22|126.12|19120
1638528270000|2021-12-03 10:44:30|126.28|126.2|126.28|126.2|126.34|126.24|126.28|126.2|137
1638528290000|2021-12-03 10:44:50|||||||||2951
1638528300000|2021-12-03 10:45:00|126.26|126.18|126.18|126.14|126.26|126.2|126.18|126.1|7387
1638528340000|2021-12-03 10:45:40|126.2|126.16|126.18|126.14|126.2|126.16|126.18|126.14|4369
1638528360000|2021-12-03 10:46:00|126.16|126.16|126.3|126.2|126.3|126.2|126.16|126.14|8345
1638528370000|2021-12-03 10:46:10|126.28|126.18|126.26|126.16|126.28|126.18|126.24|126.16|0
1638528380000|2021-12-03 10:46:20|126.24|126.14|126.18|126.08|126.24|126.14|126.14|126.08|160
1638528390000|2021-12-03 10:46:30|126.16||126.14||126.16||126.14||0
1638528400000|2021-12-03 10:46:40|126.12|126.04|125.98|125.92|126.12|126.04|125.98|125.92|6260
1638528410000|2021-12-03 10:46:50|126.02|125.94|126.02|125.94|126.02|125.94|126.02|125.94|0
1638528430000|2021-12-03 10:47:10|126|125.92|126|125.9|126|125.92|126|125.9|10900
1638528440000|2021-12-03 10:47:20|125.98|125.88|125.84|125.76|125.98|125.88|125.8|125.74|5382
1638528450000|2021-12-03 10:47:30|125.88|125.78|125.88|125.8|125.94|125.84|125.88|125.78|1354
1638528470000|2021-12-03 10:47:50|125.9|125.82|125.92|125.8|125.92|125.82|125.9|125.8|5000
1638528490000|2021-12-03 10:48:10|125.9|125.78|125.88|125.76|125.92|125.78|125.84|125.74|11696
1638528500000|2021-12-03 10:48:20|125.9|125.78|125.88|125.8|125.92|125.8|125.88|125.76|5000
1638528510000|2021-12-03 10:48:30|125.86|125.74|125.72|125.64|125.86|125.74|125.72|125.62|8191
1638528520000|2021-12-03 10:48:40|125.7|125.62|125.68|125.56|125.7|125.62|125.68|125.56|0
1638528530000|2021-12-03 10:48:50|125.7|125.58|125.76|125.66|125.78|125.7|125.7|125.56|34179
1638528540000|2021-12-03 10:49:00|125.78|125.7|125.86|125.74|125.86|125.74|125.76|125.66|2731
1638528550000|2021-12-03 10:49:10|125.84|125.76|125.88|125.78|125.88|125.78|125.84|125.76|0
1638528560000|2021-12-03 10:49:20|125.86|125.76|125.88|125.76|125.88|125.76|125.86|125.76|0
1638528590000|2021-12-03 10:49:50|125.9|125.78|125.94|125.82|125.94|125.82|125.9|125.78|0
1638528600000|2021-12-03 10:50:00||125.84||125.86||125.86||125.82|0
1638528630000|2021-12-03 10:50:30||125.88||125.88||125.88||125.88|0
1638528640000|2021-12-03 10:50:40|||||||||39512
1638528650000|2021-12-03 10:50:50|125.92|125.86|125.9|125.82|125.96|125.94|125.9|125.82|52345
1638528660000|2021-12-03 10:51:00||125.84||125.84||125.84||125.82|0
1638528670000|2021-12-03 10:51:10|125.94|125.86|126|125.9|126.02|125.92|125.94|125.84|10657
1638528680000|2021-12-03 10:51:20|||||||||668
1638528690000|2021-12-03 10:51:30||125.92||125.92||125.92||125.92|426
1638528700000|2021-12-03 10:51:40|125.98|125.94|125.94|125.84|125.98|125.94|125.94|125.84|6798
1638528710000|2021-12-03 10:51:50||125.86||125.86||125.86||125.84|0
1638528720000|2021-12-03 10:52:00|125.92|125.84|125.9|125.82|125.92|125.84|125.9|125.8|19521
1638528730000|2021-12-03 10:52:10|125.88|125.78|125.88|125.78|125.88|125.78|125.88|125.76|5282
1638528740000|2021-12-03 10:52:20|125.84|125.76|125.94|125.86|125.98|125.86|125.82|125.76|4386
1638528750000|2021-12-03 10:52:30|125.92|125.84|125.9|125.8|125.92|125.84|125.88|125.8|60
1638528760000|2021-12-03 10:52:40|125.88|125.82|125.88|125.8|125.92|125.82|125.88|125.8|0
1638528770000|2021-12-03 10:52:50|125.9|125.82|125.92|125.82|125.92|125.82|125.9|125.82|0
1638528780000|2021-12-03 10:53:00|125.9||125.88||125.9||125.88||0
1638528790000|2021-12-03 10:53:10|||||||||1171
1638528800000|2021-12-03 10:53:20|125.9|125.84|125.94|125.84|125.94|125.84|125.9|125.84|0
1638528810000|2021-12-03 10:53:30|||||||||51
1638528830000|2021-12-03 10:53:50|125.96|125.86|125.98|125.92|125.98|125.92|125.96|125.86|1769
1638528840000|2021-12-03 10:54:00|125.96|125.88|125.96|125.88|125.96|125.88|125.96|125.88|0
1638528850000|2021-12-03 10:54:10||125.9||125.9||125.9||125.88|2921
1638528860000|2021-12-03 10:54:20|126|125.92|126.02|125.92|126.02|125.92|126|125.92|0
1638528870000|2021-12-03 10:54:30|126|125.9|125.98|125.9|126|125.9|125.98|125.9|0
1638528880000|2021-12-03 10:54:40|125.96||125.96||125.96||125.94||256
1638528900000|2021-12-03 10:55:00|125.94|125.88|125.94|125.84|125.94|125.88|125.94|125.84|3124
1638528910000|2021-12-03 10:55:10||125.86||125.86||125.86||125.86|0
1638528940000|2021-12-03 10:55:40|125.92|125.88|125.92|125.86|125.92|125.88|125.92|125.86|0
1638528950000|2021-12-03 10:55:50|125.94|125.84|125.92|125.88|125.96|125.9|125.92|125.84|14887
1638528970000|2021-12-03 10:56:10|125.94|125.9|125.98|125.9|125.98|125.9|125.94|125.9|1526
1638528990000|2021-12-03 10:56:30|125.96||125.96||125.96||125.96||0
1638529010000|2021-12-03 10:56:50|125.98|125.92|125.98|125.9|125.98|125.96|125.98|125.88|3362
1638529020000|2021-12-03 10:57:00|125.96||125.96||125.96||125.96||500
1638529040000|2021-12-03 10:57:20|||||||||12749
1638529050000|2021-12-03 10:57:30|125.98|125.98|125.96|125.9|126|125.98|125.96|125.9|25000
1638529060000|2021-12-03 10:57:40|125.98|125.92|126|125.92|126.02|125.92|125.98|125.92|4000
1638529080000|2021-12-03 10:58:00|125.98|125.9|125.92|125.86|125.98|125.9|125.92|125.86|2709
1638529100000|2021-12-03 10:58:20|125.9|125.88|125.96|125.92|125.96|125.92|125.9|125.88|3231
1638529120000|2021-12-03 10:58:40|125.98|125.94|125.98|125.94|125.98|125.94|125.98|125.92|5088
1638529150000|2021-12-03 10:59:10|126|125.92|126.1|126.02|126.1|126.02|126|125.92|15720
1638529160000|2021-12-03 10:59:20|126.08|125.98|126.08|126.04|126.1|126.04|126.08|125.96|1500
1638529170000|2021-12-03 10:59:30||126||126.02||126.02||125.98|1647
1638529210000|2021-12-03 11:00:10||126.04||126.02||126.04||126.02|215
1638529230000|2021-12-03 11:00:30|126.1|126.04|126.12|126.04|126.12|126.08|126.1|126.04|2254
1638529240000|2021-12-03 11:00:40|||||||||1326
1638529250000|2021-12-03 11:00:50|126.14||126.12||126.14||126.12||15
1638529270000|2021-12-03 11:01:10|126.1|126.02|126.1|126.02|126.1|126.02|126.06|126.02|2461
1638529300000|2021-12-03 11:01:40|126.12|126.04|126.12|126.04|126.16|126.04|126.12|126.04|0
1638529310000|2021-12-03 11:01:50|126.1||126.1||126.1||126.1||0
1638529320000|2021-12-03 11:02:00|126.12|126.06|126.12|126.04|126.12|126.06|126.12|126.04|3939
1638529330000|2021-12-03 11:02:10|126.14|126.06|126.14|126.08|126.18|126.1|126.14|126.06|2599
1638529350000|2021-12-03 11:02:30|126.12|126.04|126.06|126.02|126.12|126.04|126.06|126.02|2478
1638529360000|2021-12-03 11:02:40|126.1||126.1||126.1||126.1||0
1638529380000|2021-12-03 11:03:00|126.08||126.06||126.08||126.06||0
1638529390000|2021-12-03 11:03:10|126.08|126.04|126.1|126.02|126.12|126.04|126.08|126.02|0
1638529400000|2021-12-03 11:03:20|126.08|125.98|125.88|125.82|126.08|125.98|125.88|125.82|4775
1638529410000|2021-12-03 11:03:30|125.92|125.84|125.92|125.84|125.92|125.84|125.92|125.84|0
1638529420000|2021-12-03 11:03:40|125.9|125.82|125.88|125.82|125.9|125.82|125.88|125.82|1231
1638529430000|2021-12-03 11:03:50|||||||||1058
1638529440000|2021-12-03 11:04:00|125.86|125.8|125.68|125.58|125.86|125.8|125.68|125.58|11636
1638529450000|2021-12-03 11:04:10|125.7|125.6|125.76|125.68|125.78|125.68|125.7|125.6|5543
1638529460000|2021-12-03 11:04:20|125.8|125.7|125.72|125.62|125.82|125.72|125.72|125.62|14663
1638529470000|2021-12-03 11:04:30||125.64||125.64||125.66||125.64|222
1638529480000|2021-12-03 11:04:40|125.74|125.66|125.74|125.64|125.76|125.68|125.74|125.64|1401
1638529490000|2021-12-03 11:04:50||125.66||125.64||125.66||125.64|0
1638529500000|2021-12-03 11:05:00|125.7|125.62|125.62|125.54|125.7|125.62|125.6|125.48|12149
1638529510000|2021-12-03 11:05:10|125.64|125.56|125.66|125.56|125.68|125.6|125.64|125.56|2012
1638529520000|2021-12-03 11:05:20|125.62|125.54|125.56|125.48|125.62|125.54|125.54|125.46|11287
1638529530000|2021-12-03 11:05:30||125.5||125.48||125.5||125.48|53
1638529540000|2021-12-03 11:05:40||125.5||125.5||125.5||125.5|2517
1638529550000|2021-12-03 11:05:50|125.54|125.52|125.5|125.44|125.54|125.52|125.5|125.44|7839
1638529560000|2021-12-03 11:06:00|125.54|125.46|125.52|125.44|125.54|125.5|125.52|125.44|5472
1638529590000|2021-12-03 11:06:30|125.48|125.4|125.46|125.36|125.48|125.4|125.46|125.36|14736
1638529600000|2021-12-03 11:06:40|125.48|125.34|125.48|125.42|125.48|125.42|125.48|125.34|400
1638529610000|2021-12-03 11:06:50|125.5|125.38|125.6|125.52|125.6|125.52|125.5|125.38|11240
1638529620000|2021-12-03 11:07:00|125.58|125.48|125.58|125.48|125.58|125.5|125.56|125.48|783
1638529640000|2021-12-03 11:07:20||125.5||125.52||125.52||125.5|0
1638529660000|2021-12-03 11:07:40|||||||||4536
1638529670000|2021-12-03 11:07:50|125.62|125.56|125.56|125.5|125.64|125.56|125.52|125.46|23038
1638529680000|2021-12-03 11:08:00|125.54|125.52|125.5|125.4|125.54|125.52|125.5|125.38|7349
1638529690000|2021-12-03 11:08:10|125.48|125.42|125.48|125.4|125.48|125.44|125.48|125.4|1550
1638529710000|2021-12-03 11:08:30|125.46||125.46||125.46||125.46||1000
1638529720000|2021-12-03 11:08:40|125.44|125.36|125.38|125.3|125.44|125.36|125.38|125.28|11157
1638529750000|2021-12-03 11:09:10|125.36|125.28|125.52|125.42|125.52|125.42|125.36|125.28|26363
1638529760000|2021-12-03 11:09:20|125.54|125.44|125.6|125.54|125.64|125.54|125.54|125.44|0
1638529770000|2021-12-03 11:09:30|125.58|125.52|125.58|125.54|125.58|125.54|125.58|125.5|2328
1638529780000|2021-12-03 11:09:40|125.56|125.5|125.58|125.46|125.58|125.5|125.54|125.44|1251
1638529790000|2021-12-03 11:09:50||125.48||125.48||125.48||125.48|0
1638529800000|2021-12-03 11:10:00|125.6|125.5|125.62|125.52|125.62|125.54|125.6|125.5|0
1638529830000|2021-12-03 11:10:30||125.54||125.54||125.54||125.54|16233
1638529850000|2021-12-03 11:10:50|125.64|125.52|125.62|125.52|125.66|125.52|125.62|125.52|4136
1638529860000|2021-12-03 11:11:00|125.6||125.58||125.6||125.58||0
1638529870000|2021-12-03 11:11:10|125.6|125.54|125.6|125.54|125.6|125.54|125.6|125.54|0
1638529880000|2021-12-03 11:11:20||125.56||125.54||125.56||125.54|0
1638529890000|2021-12-03 11:11:30|125.58||125.58||125.58||125.58||0
1638529900000|2021-12-03 11:11:40|125.56||125.56||125.56||125.56||158
1638529920000|2021-12-03 11:12:00|125.58|125.56|125.58|125.5|125.64|125.56|125.54|125.5|30798
1638529970000|2021-12-03 11:12:50|||||||||91
1638529980000|2021-12-03 11:13:00||125.52||125.5||125.52||125.5|0
1638529990000|2021-12-03 11:13:10|125.56||125.56||125.56||125.56||15
1638530000000|2021-12-03 11:13:20|125.58|125.52|125.6|125.5|125.62|125.54|125.58|125.5|2500
1638530010000|2021-12-03 11:13:30|125.58||125.56||125.58||125.56||3
1638530030000|2021-12-03 11:13:50|||||||||10000
1638530040000|2021-12-03 11:14:00|125.54|125.46|125.5|125.46|125.54|125.46|125.48|125.46|4803
1638530060000|2021-12-03 11:14:20||125.48||125.46||125.48||125.46|0
1638530070000|2021-12-03 11:14:30|125.48||125.48||125.48||125.48||2402
1638530080000|2021-12-03 11:14:40|125.52||125.5||125.52||125.5||774
1638530090000|2021-12-03 11:14:50|125.52||125.5||125.52||125.5||0
1638530100000|2021-12-03 11:15:00|||||||||5000
1638530140000|2021-12-03 11:15:40||125.48||125.46||125.48||125.46|0
1638530160000|2021-12-03 11:16:00|125.48|125.44|125.48|125.42|125.48|125.44|125.48|125.42|191
1638530170000|2021-12-03 11:16:10|125.5|125.4|125.5|125.4|125.52|125.42|125.5|125.4|6997
1638530180000|2021-12-03 11:16:20||125.42||125.42||125.42||125.42|50
1638530200000|2021-12-03 11:16:40|125.52|125.44|125.52|125.44|125.52|125.44|125.52|125.44|0
1638530210000|2021-12-03 11:16:50|125.5|125.42|125.42|125.36|125.5|125.42|125.38|125.36|17722
1638530220000|2021-12-03 11:17:00|125.4|125.32|125.38|125.36|125.4|125.36|125.38|125.32|3163
1638530240000|2021-12-03 11:17:20|125.42||125.38||125.42||125.38||1500
1638530290000|2021-12-03 11:18:10|||||||||2459
1638530300000|2021-12-03 11:18:20|125.42|125.38|125.46|125.38|125.52|125.42|125.4|125.36|14260
1638530310000|2021-12-03 11:18:30|125.44|125.36|125.4|125.36|125.44|125.38|125.4|125.36|3159
1638530320000|2021-12-03 11:18:40|125.44|125.38|125.5|125.42|125.5|125.42|125.4|125.38|6591
1638530330000|2021-12-03 11:18:50|||||||||1154
1638530340000|2021-12-03 11:19:00|125.48|125.38|125.42|125.36|125.5|125.38|125.42|125.36|3750
1638530360000|2021-12-03 11:19:20|||||||||50
1638530380000|2021-12-03 11:19:40||125.38||125.38||125.38||125.38|10
1638530390000|2021-12-03 11:19:50|||||||||776
1638530410000|2021-12-03 11:20:10|125.46|125.42|125.5|125.44|125.52|125.44|125.46|125.42|22742
1638530440000|2021-12-03 11:20:40|125.48|125.4|125.48|125.38|125.48|125.42|125.42|125.36|1231
1638530450000|2021-12-03 11:20:50|125.46||125.46||125.46||125.46||0
1638530460000|2021-12-03 11:21:00|125.48||125.48||125.48||125.48||0
1638530480000|2021-12-03 11:21:20|125.5|125.4|125.4|125.34|125.5|125.4|125.4|125.34|10292
1638530490000|2021-12-03 11:21:30|125.44|125.36|125.44|125.36|125.44|125.36|125.44|125.34|0
1638530510000|2021-12-03 11:21:50|125.42|125.38|125.42|125.36|125.42|125.4|125.42|125.34|0
1638530530000|2021-12-03 11:22:10|125.46|125.38|125.46|125.38|125.46|125.38|125.44|125.38|0
1638530550000|2021-12-03 11:22:30|125.44|125.36|125.46|125.38|125.46|125.38|125.44|125.36|365
1638530560000|2021-12-03 11:22:40|125.44|125.36|125.46|125.38|125.46|125.38|125.44|125.36|0
1638530570000|2021-12-03 11:22:50|||||||||4000
1638530620000|2021-12-03 11:23:40|125.44|125.36|125.44|125.36|125.44|125.36|125.4|125.36|1231
1638530630000|2021-12-03 11:23:50|125.42|125.34|125.4|125.32|125.42|125.34|125.4|125.3|3747
1638530640000|2021-12-03 11:24:00||125.34||125.36||125.36||125.32|287
1638530660000|2021-12-03 11:24:20|125.42|125.38|125.42|125.36|125.42|125.38|125.42|125.36|1945
1638530670000|2021-12-03 11:24:30|125.4|125.34|125.4|125.3|125.4|125.34|125.4|125.3|1231
1638530680000|2021-12-03 11:24:40||125.32||125.34||125.34||125.32|0
1638530730000|2021-12-03 11:25:30|125.38|125.32|125.38|125.28|125.4|125.34|125.36|125.28|5926
1638530740000|2021-12-03 11:25:40|125.36|125.26|125.24|125.14|125.36|125.26|125.2|125.12|7235
1638530750000|2021-12-03 11:25:50|125.22|125.18|125.22|125.14|125.34|125.24|125.22|125.14|13440
1638530770000|2021-12-03 11:26:10|125.24|125.16|125.24|125.16|125.3|125.2|125.22|125.16|6500
1638530780000|2021-12-03 11:26:20|||||||||1000
1638530800000|2021-12-03 11:26:40|125.26|125.2|125.38|125.3|125.38|125.3|125.26|125.2|9086
1638530810000|2021-12-03 11:26:50|125.4||125.4||125.4||125.4||500
1638530820000|2021-12-03 11:27:00|125.42|125.32|125.56|125.46|125.56|125.46|125.42|125.32|15193
1638530830000|2021-12-03 11:27:10|125.54|125.44|125.52|125.42|125.54|125.44|125.48|125.42|1500
1638530840000|2021-12-03 11:27:20||125.44||125.44||125.44||125.42|0
1638530850000|2021-12-03 11:27:30|125.5|125.42|125.48|125.42|125.5|125.42|125.48|125.4|9395
1638530860000|2021-12-03 11:27:40|125.5|125.44|125.56|125.48|125.58|125.48|125.5|125.44|1444
1638530870000|2021-12-03 11:27:50|125.58||125.58||125.58||125.56||0
1638530880000|2021-12-03 11:28:00|125.56||125.6||125.6||125.56||0
1638530890000|2021-12-03 11:28:10|125.62|125.54|125.66|125.56|125.68|125.56|125.62|125.54|3030
1638530900000|2021-12-03 11:28:20|125.64|125.54|125.62|125.54|125.64|125.54|125.62|125.54|0
1638530910000|2021-12-03 11:28:30|125.6|125.52|125.46|125.4|125.6|125.52|125.46|125.38|10119
1638530920000|2021-12-03 11:28:40|125.5|125.42|125.52|125.44|125.52|125.48|125.48|125.42|6929
1638530930000|2021-12-03 11:28:50|125.56|125.46|125.56|125.46|125.56|125.46|125.56|125.46|684
1638530940000|2021-12-03 11:29:00|125.54|125.44|125.5|125.42|125.54|125.44|125.48|125.42|1500
1638530950000|2021-12-03 11:29:10|125.52|125.44|125.54|125.44|125.58|125.48|125.52|125.44|27
1638530970000|2021-12-03 11:29:30|125.52|125.42|125.5|125.4|125.54|125.42|125.5|125.4|1500
1638530990000|2021-12-03 11:29:50|125.48|125.42|125.5|125.42|125.5|125.42|125.46|125.42|500
1638531000000|2021-12-03 11:30:00||125.44||125.44||125.44||125.44|0
1638531010000|2021-12-03 11:30:10|125.52|125.46|125.58|125.48|125.58|125.48|125.5|125.44|2293
1638531020000|2021-12-03 11:30:20|125.56|125.46|125.52|125.42|125.56|125.46|125.48|125.42|4936
1638531030000|2021-12-03 11:30:30|125.54|125.44|125.56|125.44|125.56|125.44|125.54|125.44|0
1638531040000|2021-12-03 11:30:40|125.54|125.46|125.56|125.44|125.56|125.46|125.52|125.44|0
1638531050000|2021-12-03 11:30:50|125.54||125.54||125.56||125.54||0
1638531080000|2021-12-03 11:31:20|125.56|125.46|125.56|125.44|125.56|125.48|125.56|125.44|0
1638531090000|2021-12-03 11:31:30|125.54||125.56||125.56||125.54||0
1638531100000|2021-12-03 11:31:40|125.54||125.52||125.54||125.52||0
1638531110000|2021-12-03 11:31:50|125.5|125.42|125.46|125.4|125.52|125.44|125.46|125.4|4639
1638531120000|2021-12-03 11:32:00|125.5|125.42|125.52|125.42|125.52|125.42|125.5|125.42|0
1638531130000|2021-12-03 11:32:10||125.44||125.46||125.46||125.44|0
1638531160000|2021-12-03 11:32:40|125.5|125.44|125.46|125.38|125.5|125.44|125.46|125.38|2731
1638531170000|2021-12-03 11:32:50|125.48|125.4|125.5|125.4|125.5|125.42|125.46|125.36|340
1638531180000|2021-12-03 11:33:00|125.48|125.38|125.5|125.4|125.5|125.4|125.48|125.38|432
1638531190000|2021-12-03 11:33:10|125.52|125.42|125.5|125.4|125.52|125.42|125.5|125.4|10
1638531200000|2021-12-03 11:33:20|125.52|125.42|125.52|125.42|125.52|125.42|125.52|125.42|4000
1638531210000|2021-12-03 11:33:30|125.5||125.5||125.5||125.5||0
1638531220000|2021-12-03 11:33:40|125.52||125.5||125.52||125.5||3996
1638531230000|2021-12-03 11:33:50|125.48||125.46||125.48||125.46||115
1638531240000|2021-12-03 11:34:00|125.48|125.44|125.52|125.44|125.52|125.44|125.48|125.44|0
1638531250000|2021-12-03 11:34:10|125.5|125.42|125.5|125.44|125.52|125.44|125.5|125.42|0
1638531270000|2021-12-03 11:34:30|125.48|125.42|125.5|125.42|125.5|125.42|125.48|125.42|2731
1638531280000|2021-12-03 11:34:40|125.48|125.44|125.48|125.42|125.48|125.44|125.48|125.42|2000
1638531290000|2021-12-03 11:34:50||125.44||125.44||125.44||125.44|0
1638531300000|2021-12-03 11:35:00|125.46|125.42|125.42|125.32|125.46|125.42|125.42|125.32|33818
1638531320000|2021-12-03 11:35:20|125.4|125.34|125.38|125.28|125.4|125.34|125.38|125.28|536
1638531330000|2021-12-03 11:35:30|||||||||185
1638531340000|2021-12-03 11:35:40|125.36|125.24|125.34|125.24|125.36|125.24|125.34|125.24|4231
1638531360000|2021-12-03 11:36:00|125.32|125.22|125.22|125.14|125.32|125.22|125.22|125.12|7126
1638531370000|2021-12-03 11:36:10|125.2|125.12|125.22|125.14|125.22|125.14|125.2|125.12|0
1638531380000|2021-12-03 11:36:20|125.2|125.12|125.18|125.1|125.22|125.12|125.18|125.08|3100
1638531400000|2021-12-03 11:36:40||125.08||125.1||125.1||125.08|7
1638531410000|2021-12-03 11:36:50||125.12||125.1||125.12||125.1|11
1638531420000|2021-12-03 11:37:00|125.2|125.12|125.2|125.14|125.22|125.14|125.2|125.12|2760
1638531430000|2021-12-03 11:37:10|125.18|125.1|125.16|125.06|125.2|125.1|125.14|125.04|2478
1638531450000|2021-12-03 11:37:30|125.14|125.04|125.12|125.02|125.14|125.04|125.1|125.02|14350
1638531470000|2021-12-03 11:37:50||125.04||125.04||125.04||125.04|0
1638531520000|2021-12-03 11:38:40|||||||||3200
1638531530000|2021-12-03 11:38:50|125.14|125.06|125.3|125.22|125.3|125.26|125.14|125.06|54529
1638531540000|2021-12-03 11:39:00|125.32|125.24|125.34|125.26|125.34|125.26|125.32|125.24|0
1638531550000|2021-12-03 11:39:10|||||||||785
1638531580000|2021-12-03 11:39:40|125.32|125.28|125.32|125.26|125.32|125.3|125.32|125.26|1500
1638531590000|2021-12-03 11:39:50|125.3|125.22|125.28|125.2|125.3|125.22|125.28|125.2|3459
1638531600000|2021-12-03 11:40:00|125.26|125.18|125.12|125.04|125.26|125.18|125.12|125.04|5744
1638531610000|2021-12-03 11:40:10|125.16|125.06|125.14|125.04|125.2|125.1|125.14|125.04|5345
1638531650000|2021-12-03 11:40:50||125.06||125.06||125.06||125.06|0
1638531680000|2021-12-03 11:41:20|125.18|125.08|125.26|125.14|125.26|125.14|125.18|125.08|18691
1638531690000|2021-12-03 11:41:30|125.24||125.24||125.24||125.24||800
1638531710000|2021-12-03 11:41:50||125.16||125.18||125.18||125.16|2
1638531720000|2021-12-03 11:42:00|125.28|125.2|125.28|125.22|125.28|125.22|125.26|125.18|56
1638531780000|2021-12-03 11:43:00|125.26|125.2|125.26|125.16|125.26|125.2|125.22|125.14|4740
1638531790000|2021-12-03 11:43:10|125.28|125.18|125.32|125.22|125.34|125.26|125.28|125.18|4267
1638531830000|2021-12-03 11:43:50|125.34|125.24|125.34|125.24|125.34|125.28|125.34|125.24|1087
1638531880000|2021-12-03 11:44:40||125.26||125.28||125.28||125.26|1042
1638531900000|2021-12-03 11:45:00|125.38|125.3|125.5|125.44|125.52|125.46|125.38|125.3|13614
1638531910000|2021-12-03 11:45:10|125.54||125.52||125.54||125.52||0
1638531930000|2021-12-03 11:45:30|125.5|125.42|125.68|125.6|125.7|125.6|125.5|125.4|9278
1638531940000|2021-12-03 11:45:40|125.66|125.58|125.66|125.54|125.66|125.58|125.62|125.54|2801
1638531960000|2021-12-03 11:46:00|125.68|125.56|125.66|125.58|125.68|125.58|125.64|125.56|0
1638531970000|2021-12-03 11:46:10|125.64|125.56|125.66|125.56|125.66|125.56|125.62|125.56|978
1638532000000|2021-12-03 11:46:40|125.64|125.54|125.54|125.44|125.64|125.54|125.54|125.44|2747
1638532010000|2021-12-03 11:46:50|125.52|125.4|125.46|125.38|125.52|125.4|125.46|125.34|694
1638532020000|2021-12-03 11:47:00|125.48|125.4|125.5|125.4|125.56|125.44|125.48|125.4|0
1638532080000|2021-12-03 11:48:00|125.54|125.42|125.5|125.38|125.54|125.46|125.48|125.38|12540
1638532090000|2021-12-03 11:48:10|125.46|125.4|125.44|125.36|125.52|125.44|125.42|125.32|8890
1638532100000|2021-12-03 11:48:20|125.42|125.32|125.44|125.3|125.44|125.32|125.42|125.3|1315
1638532130000|2021-12-03 11:48:50|125.42|125.32|125.42|125.3|125.42|125.32|125.42|125.3|20
1638532140000|2021-12-03 11:49:00||125.32||125.32||125.32||125.32|0
1638532190000|2021-12-03 11:49:50||125.3||125.32||125.32||125.3|0
1638532220000|2021-12-03 11:50:20||125.34||125.34||125.34||125.34|10
1638532230000|2021-12-03 11:50:30|||||||||47586
1638532250000|2021-12-03 11:50:50|125.46|125.36|125.58|125.48|125.6|125.5|125.46|125.36|9438
1638532260000|2021-12-03 11:51:00|125.6|125.5|125.6|125.5|125.6|125.5|125.6|125.5|40
1638532280000|2021-12-03 11:51:20|||||||||359
1638532320000|2021-12-03 11:52:00|125.58||125.6||125.6||125.58||7
1638532340000|2021-12-03 11:52:20|125.64|125.52|125.58|125.48|125.68|125.56|125.58|125.48|14478
1638532350000|2021-12-03 11:52:30|125.56|125.46|125.56|125.48|125.56|125.48|125.56|125.44|3769
1638532360000|2021-12-03 11:52:40|125.58|125.5|125.58|125.48|125.66|125.56|125.58|125.48|9084
1638532370000|2021-12-03 11:52:50|125.6|125.5|125.58|125.48|125.6|125.52|125.58|125.48|0
1638532390000|2021-12-03 11:53:10||125.5||125.5||125.5||125.5|0
1638532420000|2021-12-03 11:53:40|125.6|125.52|125.9|125.8|125.92|125.8|125.6|125.52|12290
1638532430000|2021-12-03 11:53:50|125.84|125.78|125.96|125.84|125.98|125.86|125.84|125.76|11287
1638532440000|2021-12-03 11:54:00|125.94|125.82|125.9|125.8|125.94|125.82|125.9|125.8|1500
1638532450000|2021-12-03 11:54:10|125.88|125.76|125.86|125.74|125.9|125.76|125.84|125.72|2558
1638532460000|2021-12-03 11:54:20|125.9|125.76|125.9|125.8|125.92|125.8|125.88|125.76|1
1638532470000|2021-12-03 11:54:30|125.88||125.88||125.88||125.88||0
1638532480000|2021-12-03 11:54:40|125.9||125.88||125.9||125.88||0
1638532500000|2021-12-03 11:55:00|125.9|125.82|125.94|125.84|125.94|125.84|125.9|125.82|0
1638532520000|2021-12-03 11:55:20|125.92|125.8|125.88|125.76|125.92|125.8|125.88|125.76|19008
1638532530000|2021-12-03 11:55:30||125.78||125.78||125.78||125.78|0
1638532560000|2021-12-03 11:56:00|125.9|125.8|125.94|125.82|125.94|125.82|125.9|125.8|44
1638532590000|2021-12-03 11:56:30|||||||||135
1638532600000|2021-12-03 11:56:40|125.96|125.84|126|125.86|126.02|125.88|125.96|125.84|1274
1638532610000|2021-12-03 11:56:50|126.02|125.88|126|125.88|126.04|125.92|126|125.88|4141
1638532650000|2021-12-03 11:57:30|125.98|125.84|125.96|125.84|125.98|125.9|125.92|125.82|11724
1638532660000|2021-12-03 11:57:40||125.82||125.84||125.84||125.82|0
1638532680000|2021-12-03 11:58:00|125.94|125.86|125.92|125.84|125.94|125.86|125.88|125.82|631
1638532690000|2021-12-03 11:58:10|125.94||125.94||125.94||125.94||0
1638532700000|2021-12-03 11:58:20||125.82||125.84||125.84||125.82|0
1638532770000|2021-12-03 11:59:30|125.96|125.86|125.96|125.84|125.98|125.88|125.96|125.84|4227
1638532780000|2021-12-03 11:59:40|125.98|125.86|125.96|125.86|125.98|125.88|125.96|125.86|0
1638532790000|2021-12-03 11:59:50||125.84||125.86||125.86||125.84|0
1638532800000|2021-12-03 12:00:00|125.94|125.84|126.12|126.02|126.12|126.02|125.92|125.84|16567
1638532810000|2021-12-03 12:00:10|126.1|126.04|126.12|126.04|126.18|126.04|126.1|126.04|1494
1638532850000|2021-12-03 12:00:50|126.16|126.06|126.16|126.08|126.16|126.08|126.16|126.06|31
1638532880000|2021-12-03 12:01:20|126.18|126.1|126.22|126.08|126.24|126.14|126.18|126.04|3020
1638532890000|2021-12-03 12:01:30||126.1||126.08||126.1||126.08|0
1638532910000|2021-12-03 12:01:50||126.1||126.1||126.1||126.1|0
1638532920000|2021-12-03 12:02:00||126.12||126.12||126.12||126.12|0
1638532940000|2021-12-03 12:02:20|126.24|126.24|126.44|126.32|126.5|126.34|126.24|126.16|46737
1638532950000|2021-12-03 12:02:30|126.46|126.3|126.42|126.3|126.46|126.3|126.42|126.3|0
1638532960000|2021-12-03 12:02:40|126.4|126.32|126.42|126.32|126.42|126.32|126.4|126.32|0
1638532980000|2021-12-03 12:03:00|126.36|126.3|126.28|126.16|126.36|126.3|126.24|126.14|19046
1638532990000|2021-12-03 12:03:10|126.32|126.18|126.32|126.18|126.32|126.18|126.32|126.18|0
1638533000000|2021-12-03 12:03:20|126.3|126.16|126.24|126.16|126.3|126.16|126.22|126.1|20243
1638533010000|2021-12-03 12:03:30|126.22||126.24||126.24||126.22||3933
1638533040000|2021-12-03 12:04:00||126.18||126.18||126.18||126.18|0
1638533060000|2021-12-03 12:04:20|126.22|126.12|126.16|126.06|126.22|126.12|126.16|126.04|2264
1638533070000|2021-12-03 12:04:30|126.14||126.16||126.16||126.14||1
1638533080000|2021-12-03 12:04:40|126.14||126.14||126.14||126.14||0
1638533090000|2021-12-03 12:04:50|||||||||3181
1638533120000|2021-12-03 12:05:20|126.16|126.08|126.26|126.14|126.28|126.16|126.16|126.08|13389
1638533130000|2021-12-03 12:05:30|126.28|126.16|126.28|126.16|126.28|126.16|126.26|126.14|7
1638533140000|2021-12-03 12:05:40|126.26|126.14|126.26|126.14|126.26|126.14|126.26|126.14|0
1638533160000|2021-12-03 12:06:00|126.28|126.16|126.28|126.16|126.28|126.16|126.28|126.14|0
1638533170000|2021-12-03 12:06:10|126.26|126.14|126.3|126.2|126.32|126.2|126.22|126.1|14241
1638533190000|2021-12-03 12:06:30|126.32||126.3||126.32||126.3||70
1638533200000|2021-12-03 12:06:40|126.32|126.18|126.28|126.16|126.32|126.2|126.28|126.16|6562
1638533210000|2021-12-03 12:06:50||126.18||126.18||126.18||126.16|0
1638533220000|2021-12-03 12:07:00|126.24|126.16|126.16|126.06|126.24|126.18|126.16|126.06|1884
1638533240000|2021-12-03 12:07:20|||||||||1569
1638533260000|2021-12-03 12:07:40|126.14|126.04|126.16|126.04|126.16|126.06|126.14|126.04|1795
1638533270000|2021-12-03 12:07:50||126.06||126.06||126.06||126.06|0
1638533290000|2021-12-03 12:08:10|126.14|126.04|126.16|126.04|126.16|126.04|126.14|126.04|6556
1638533320000|2021-12-03 12:08:40|126.1|126.06|126.1|126.04|126.1|126.06|126.08|125.98|8159
1638533380000|2021-12-03 12:09:40|||||||||1174
1638533390000|2021-12-03 12:09:50|126.14|126.06|126.16|126.08|126.16|126.08|126.14|126.06|4476
1638533460000|2021-12-03 12:11:00|||||||||227
1638533490000|2021-12-03 12:11:30||126.1||126.1||126.1||126.1|36
1638533510000|2021-12-03 12:11:50|126.2|126.12|126.22|126.12|126.28|126.18|126.2|126.12|1212
1638533520000|2021-12-03 12:12:00|126.2||126.2||126.2||126.2||0
1638533530000|2021-12-03 12:12:10|126.22|126.14|126.22|126.14|126.22|126.14|126.22|126.14|0
1638533550000|2021-12-03 12:12:30|||||||||1260
1638533570000|2021-12-03 12:12:50|126.2|126.12|126.28|126.2|126.28|126.2|126.2|126.08|4756
1638533580000|2021-12-03 12:13:00|126.26|126.18|126.2|126.1|126.26|126.18|126.2|126.08|8443
1638533600000|2021-12-03 12:13:20|126.22|126.12|126.24|126.14|126.24|126.14|126.22|126.12|0
1638533610000|2021-12-03 12:13:30|126.22|126.12|126.24|126.16|126.24|126.16|126.22|126.12|0
1638533620000|2021-12-03 12:13:40||126.18||126.18||126.18||126.18|0
1638533630000|2021-12-03 12:13:50|126.26|126.2|126.32|126.22|126.34|126.22|126.26|126.2|5521
1638533640000|2021-12-03 12:14:00||126.24||126.24||126.24||126.24|0
1638533650000|2021-12-03 12:14:10||126.22||126.22||126.22||126.22|3789
1638533680000|2021-12-03 12:14:40|126.3|126.2|126.08|125.98|126.32|126.22|126.08|125.98|12515
1638533690000|2021-12-03 12:14:50|126.1|126|126.08|125.98|126.1|126|126.08|125.98|1500
1638533700000|2021-12-03 12:15:00|126.1|126|126.1|125.98|126.16|126.04|126.08|125.98|8831
1638533710000|2021-12-03 12:15:10||126||126||126||126|0
1638533720000|2021-12-03 12:15:20|126.12|126.02|126.1|126.02|126.14|126.02|126.1|126|1000
1638533730000|2021-12-03 12:15:30|126.12|126.04|126.14|126.02|126.14|126.04|126.12|126.02|0
1638533750000|2021-12-03 12:15:50||126.04||126.04||126.04||126.04|0
1638533770000|2021-12-03 12:16:10|126.12|126|126.1|126|126.12|126|126.1|126|1200
1638533780000|2021-12-03 12:16:20||126.02||126.02||126.02||126.02|0
1638533790000|2021-12-03 12:16:30|126.12|126.04|126.2|126.1|126.2|126.12|126.12|126.04|13787
1638533800000|2021-12-03 12:16:40|126.22|126.12|126.26|126.18|126.26|126.18|126.18|126.12|7705
1638533810000|2021-12-03 12:16:50|126.28|126.2|126.26|126.16|126.34|126.22|126.24|126.14|6282
1638533820000|2021-12-03 12:17:00|126.3|126.18|126.18|126.1|126.3|126.2|126.18|126.06|2909
1638533830000|2021-12-03 12:17:10|||||||||1600
1638533850000|2021-12-03 12:17:30|||||||||195
1638533860000|2021-12-03 12:17:40|126.2|126.12|126.26|126.18|126.26|126.18|126.2|126.12|13408
1638533880000|2021-12-03 12:18:00|126.24|126.16|126.24|126.12|126.24|126.16|126.24|126.12|500
1638533890000|2021-12-03 12:18:10||126.14||126.12||126.14||126.12|0
1638533910000|2021-12-03 12:18:30||126.14||126.14||126.14||126.14|0
1638533920000|2021-12-03 12:18:40||126.16||126.16||126.16||126.16|0
1638533940000|2021-12-03 12:19:00|126.2|126.14|126.12|126.02|126.2|126.14|126.12|126.02|3790
1638533950000|2021-12-03 12:19:10|126.1|126|126.12|126|126.12|126|126.1|126|0
1638533970000|2021-12-03 12:19:30||126.02||126.02||126.02||126.02|0
1638533980000|2021-12-03 12:19:40|126.1||126.1||126.1||126.1||0
1638533990000|2021-12-03 12:19:50|126.12|126|126.12|126.04|126.14|126.06|126.12|126|310
1638534000000|2021-12-03 12:20:00|126.14|126.02|126.18|126.1|126.22|126.1|126.14|126|3884
1638534030000|2021-12-03 12:20:30|126.2|126.12|126.24|126.16|126.26|126.16|126.2|126.12|4773
1638534060000|2021-12-03 12:21:00|126.22|126.14|126.12|126.02|126.22|126.14|126.12|126.02|2991
1638534070000|2021-12-03 12:21:10|126.14|126.04|126.2|126.08|126.2|126.08|126.12|126|3500
1638534080000|2021-12-03 12:21:20|126.18|126.06|126.22|126.1|126.24|126.12|126.18|126.06|0
1638534090000|2021-12-03 12:21:30|126.2||126.22||126.22||126.18||463
1638534110000|2021-12-03 12:21:50|126.2|126.08|126.18|126.12|126.2|126.12|126.18|126.06|0
1638534120000|2021-12-03 12:22:00|126.16|126.08|126.18|126.08|126.18|126.08|126.16|126.04|1729
1638534130000|2021-12-03 12:22:10|126.2|126.1|126.22|126.12|126.22|126.14|126.2|126.1|5479
1638534140000|2021-12-03 12:22:20||126.1||126.1||126.1||126.1|0
1638534150000|2021-12-03 12:22:30||126.12||126.12||126.12||126.12|0
1638534160000|2021-12-03 12:22:40||126.1||126.12||126.12||126.1|6
1638534180000|2021-12-03 12:23:00||126.14||126.14||126.14||126.14|0
1638534190000|2021-12-03 12:23:10||126.12||126.16||126.16||126.12|0
1638534220000|2021-12-03 12:23:40||126.14||126.12||126.14||126.1|0
1638534250000|2021-12-03 12:24:10|126.2||126.18||126.2||126.18||0
1638534260000|2021-12-03 12:24:20|126.2|126.14|126.22|126.14|126.22|126.16|126.2|126.14|0
1638534320000|2021-12-03 12:25:20|||||||||100
1638534360000|2021-12-03 12:26:00|||||||||107
1638534400000|2021-12-03 12:26:40|||||||||1
1638534470000|2021-12-03 12:27:50||126.16||126.16||126.16||126.16|1028
1638534490000|2021-12-03 12:28:10|||||||||40179
1638534510000|2021-12-03 12:28:30|126.24|126.18|126.28|126.22|126.28|126.24|126.24|126.16|29949
1638534520000|2021-12-03 12:28:40|126.3|126.2|126.3|126.26|126.3|126.26|126.3|126.2|0
1638534530000|2021-12-03 12:28:50|126.28|126.22|126.28|126.22|126.28|126.22|126.28|126.22|0
1638534540000|2021-12-03 12:29:00|126.26|126.2|126.24|126.18|126.26|126.2|126.22|126.18|2851
1638534580000|2021-12-03 12:29:40|126.26|126.2|126.34|126.26|126.34|126.28|126.26|126.18|8796
1638534590000|2021-12-03 12:29:50|126.32|126.24|126.32|126.24|126.34|126.28|126.32|126.22|2990
1638534610000|2021-12-03 12:30:10|126.34|126.26|126.28|126.18|126.34|126.26|126.26|126.18|565
1638534620000|2021-12-03 12:30:20|126.26||126.24||126.26||126.24||400
1638534630000|2021-12-03 12:30:30|126.26||126.26||126.26||126.26||0
1638534650000|2021-12-03 12:30:50||126.2||126.2||126.2||126.2|0
1638534670000|2021-12-03 12:31:10|||||||||1986
1638534680000|2021-12-03 12:31:20||126.22||126.22||126.22||126.22|0
1638534690000|2021-12-03 12:31:30|126.28|126.24|126.34|126.28|126.34|126.28|126.28|126.24|1721
1638534700000|2021-12-03 12:31:40||126.26||126.26||126.26||126.26|500
1638534740000|2021-12-03 12:32:20|126.32|126.24|126.3|126.26|126.32|126.26|126.28|126.24|2703
1638534750000|2021-12-03 12:32:30|126.32||126.3||126.32||126.3||0
1638534760000|2021-12-03 12:32:40|126.28||126.3||126.3||126.28||356
1638534770000|2021-12-03 12:32:50|||||||||7871
1638534780000|2021-12-03 12:33:00|126.32|126.28|126.36|126.28|126.36|126.28|126.32|126.28|10189
1638534800000|2021-12-03 12:33:20|126.34|126.24|126.3|126.22|126.34|126.24|126.3|126.22|2019
1638534810000|2021-12-03 12:33:30||126.24||126.24||126.24||126.24|0
1638534820000|2021-12-03 12:33:40|126.32|126.26|126.34|126.26|126.36|126.3|126.32|126.26|3739
1638534830000|2021-12-03 12:33:50|126.36||126.34||126.36||126.34||0
1638534840000|2021-12-03 12:34:00|126.36|126.24|126.36|126.26|126.36|126.26|126.34|126.24|3700
1638534860000|2021-12-03 12:34:20|126.34||126.34||126.36||126.34||0
1638534870000|2021-12-03 12:34:30|||||||||1000
1638534890000|2021-12-03 12:34:50|126.32|126.24|126.32|126.24|126.32|126.24|126.32|126.24|0
1638534900000|2021-12-03 12:35:00||126.26||126.26||126.26||126.26|0
1638534910000|2021-12-03 12:35:10|126.3|126.24|126.3|126.22|126.32|126.26|126.28|126.2|4016
1638534950000|2021-12-03 12:35:50|126.28|126.2|126.3|126.24|126.3|126.24|126.28|126.2|0
1638534960000|2021-12-03 12:36:00||126.26||126.24||126.26||126.24|0
1638534970000|2021-12-03 12:36:10|126.28|126.2|126.28|126.2|126.28|126.2|126.24|126.2|2138
1638535020000|2021-12-03 12:37:00|126.3|126.22|126.28|126.2|126.3|126.22|126.28|126.2|50
1638535030000|2021-12-03 12:37:10|126.3|126.22|126.3|126.22|126.3|126.22|126.3|126.22|854
1638535080000|2021-12-03 12:38:00|126.32|126.24|126.32|126.26|126.32|126.26|126.32|126.24|889
1638535110000|2021-12-03 12:38:30|126.3|126.22|126.3|126.22|126.3|126.22|126.3|126.22|1506
1638535140000|2021-12-03 12:39:00|||||||||465
1638535150000|2021-12-03 12:39:10|126.32|126.24|126.32|126.24|126.34|126.24|126.32|126.24|27876
1638535160000|2021-12-03 12:39:20|126.34|126.26|126.34|126.26|126.34|126.26|126.34|126.26|1500
1638535190000|2021-12-03 12:39:50|126.36|126.28|126.42|126.34|126.44|126.4|126.36|126.28|39337
1638535200000|2021-12-03 12:40:00|126.44|126.36|126.44|126.38|126.44|126.38|126.44|126.36|0
1638535210000|2021-12-03 12:40:10|126.42|126.36|126.32|126.24|126.44|126.4|126.32|126.24|11243
1638535220000|2021-12-03 12:40:20||126.22||126.22||126.22||126.22|0
1638535230000|2021-12-03 12:40:30||126.24||126.24||126.24||126.24|0
1638535250000|2021-12-03 12:40:50|126.34||126.36||126.36||126.34||0
1638535260000|2021-12-03 12:41:00||126.26||126.3||126.3||126.26|0
1638535270000|2021-12-03 12:41:10||126.32||126.3||126.32||126.3|0
1638535340000|2021-12-03 12:42:20|126.38|126.32|126.34|126.28|126.42|126.32|126.34|126.26|6440
1638535350000|2021-12-03 12:42:30|126.36|126.26|126.32|126.26|126.36|126.26|126.32|126.26|4802
1638535360000|2021-12-03 12:42:40|126.34|126.28|126.34|126.26|126.36|126.28|126.34|126.26|0
1638535370000|2021-12-03 12:42:50|126.36|126.28|126.34|126.26|126.36|126.28|126.34|126.26|622
1638535380000|2021-12-03 12:43:00|126.36|126.28|126.34|126.26|126.36|126.28|126.34|126.26|3102
1638535420000|2021-12-03 12:43:40|126.32|126.24|126.28|126.2|126.34|126.28|126.24|126.18|13621
1638535430000|2021-12-03 12:43:50|126.3|126.22|126.32|126.22|126.32|126.22|126.3|126.22|0
1638535440000|2021-12-03 12:44:00|126.3||126.32||126.32||126.3||0
1638535450000|2021-12-03 12:44:10|126.34|126.24|126.36|126.28|126.36|126.3|126.34|126.24|3054
1638535460000|2021-12-03 12:44:20||126.3||126.3||126.3||126.3|0
1638535490000|2021-12-03 12:44:50|126.34|126.28|126.34|126.3|126.36|126.3|126.34|126.26|2018
1638535500000|2021-12-03 12:45:00|126.32|126.26|126.22|126.16|126.32|126.26|126.22|126.16|4270
1638535510000|2021-12-03 12:45:10|126.24|126.18|126.26|126.18|126.3|126.2|126.24|126.16|1500
1638535530000|2021-12-03 12:45:30||126.2||126.18||126.2||126.18|0
1638535540000|2021-12-03 12:45:40|126.3|126.2|126.3|126.22|126.34|126.24|126.3|126.2|3376
1638535550000|2021-12-03 12:45:50|126.32|126.24|126.32|126.22|126.34|126.24|126.3|126.22|0
1638535560000|2021-12-03 12:46:00|126.34|126.24|126.3|126.22|126.34|126.24|126.3|126.22|0
1638535570000|2021-12-03 12:46:10|126.32|126.24|126.34|126.24|126.34|126.24|126.32|126.22|0
1638535580000|2021-12-03 12:46:20|126.32|126.26|126.34|126.24|126.34|126.26|126.22|126.16|7798
1638535590000|2021-12-03 12:46:30|||||||||700
1638535600000|2021-12-03 12:46:40|126.3|126.2|126.24|126.16|126.3|126.2|126.24|126.16|593
1638535610000|2021-12-03 12:46:50|126.22||126.24||126.24||126.2||903
1638535630000|2021-12-03 12:47:10|126.26|126.18|126.28|126.2|126.28|126.2|126.26|126.18|1500
1638535640000|2021-12-03 12:47:20|||||||||7356
1638535660000|2021-12-03 12:47:40|126.26|126.18|126.28|126.18|126.28|126.18|126.26|126.16|10
1638535670000|2021-12-03 12:47:50|126.26||126.28||126.28||126.26||0
1638535680000|2021-12-03 12:48:00||126.2||126.2||126.2||126.2|0
1638535710000|2021-12-03 12:48:30||126.22||126.18||126.22||126.18|0
1638535720000|2021-12-03 12:48:40||126.2||126.22||126.22||126.2|0
1638535740000|2021-12-03 12:49:00|126.3|126.24|126.36|126.26|126.38|126.32|126.3|126.24|14298
1638535750000|2021-12-03 12:49:10||126.28||126.28||126.28||126.26|0
1638535760000|2021-12-03 12:49:20|126.34||126.34||126.34||126.34||0
1638535770000|2021-12-03 12:49:30|||||||||152
1638535790000|2021-12-03 12:49:50|126.36|126.3|126.36|126.3|126.36|126.3|126.36|126.3|2275
1638535800000|2021-12-03 12:50:00||126.28||126.28||126.28||126.28|0
1638535830000|2021-12-03 12:50:30||126.3||126.3||126.32||126.3|0
1638535850000|2021-12-03 12:50:50|126.38|126.32|126.38|126.3|126.4|126.34|126.38|126.3|6878
1638535860000|2021-12-03 12:51:00|126.36|126.28|126.32|126.26|126.38|126.3|126.3|126.26|6141
1638535890000|2021-12-03 12:51:30|||||||||351
1638535900000|2021-12-03 12:51:40|126.34|126.3|126.34|126.28|126.34|126.3|126.34|126.28|7684
1638535910000|2021-12-03 12:51:50||126.26||126.28||126.28||126.24|0
1638535920000|2021-12-03 12:52:00|||||||||1976
1638535930000|2021-12-03 12:52:10|126.36|126.32|126.46|126.4|126.46|126.4|126.36|126.3|10450
1638535940000|2021-12-03 12:52:20|126.48|126.42|126.56|126.46|126.56|126.46|126.48|126.42|16217
1638535950000|2021-12-03 12:52:30||126.5||126.46||126.52||126.46|4009
1638535960000|2021-12-03 12:52:40||126.5||126.5||126.5||126.5|31
1638535970000|2021-12-03 12:52:50|||||||||7356
1638536000000|2021-12-03 12:53:20|126.54|126.48|126.46|126.36|126.54|126.48|126.46|126.36|10866
1638536010000|2021-12-03 12:53:30|126.48|126.38|126.5|126.4|126.52|126.4|126.48|126.36|500
1638536040000|2021-12-03 12:54:00|126.48||126.48||126.48||126.46||0
1638536070000|2021-12-03 12:54:30|126.5|126.42|126.5|126.46|126.5|126.46|126.5|126.42|1525
1638536080000|2021-12-03 12:54:40|126.52|126.48|126.62|126.54|126.64|126.56|126.52|126.48|25697
1638536110000|2021-12-03 12:55:10|||||||||29
1638536120000|2021-12-03 12:55:20|126.6||126.62||126.62||126.58||4
1638536140000|2021-12-03 12:55:40|126.64|126.56|126.64|126.56|126.64|126.56|126.64|126.56|1500
1638536150000|2021-12-03 12:55:50|||||||||721
1638536160000|2021-12-03 12:56:00||126.58||126.58||126.58||126.58|0
1638536170000|2021-12-03 12:56:10|126.62|126.56|126.62|126.54|126.66|126.58|126.58|126.5|12555
1638536180000|2021-12-03 12:56:20|126.6|126.52|126.56|126.48|126.6|126.52|126.46|126.38|45893
1638536190000|2021-12-03 12:56:30|126.58|126.5|126.66|126.56|126.68|126.6|126.58|126.5|12364
1638536200000|2021-12-03 12:56:40|126.64|126.52|126.62|126.54|126.7|126.58|126.58|126.5|9008
1638536210000|2021-12-03 12:56:50|126.64|126.56|126.64|126.56|126.64|126.56|126.64|126.56|1481
1638536240000|2021-12-03 12:57:20||126.58||126.58||126.58||126.58|0
1638536250000|2021-12-03 12:57:30|126.68|126.6|126.74|126.66|126.76|126.66|126.68|126.6|5836
1638536260000|2021-12-03 12:57:40|126.76|126.68|126.8|126.72|126.82|126.72|126.76|126.66|1981
1638536270000|2021-12-03 12:57:50|126.82|126.74|126.84|126.76|126.84|126.76|126.82|126.74|497
1638536280000|2021-12-03 12:58:00|126.82|126.74|126.76|126.7|126.82|126.74|126.76|126.7|13674
1638536290000|2021-12-03 12:58:10|126.74|126.68|126.72|126.64|126.74|126.68|126.72|126.62|6364
1638536300000|2021-12-03 12:58:20|126.74|126.68|126.72|126.62|126.76|126.68|126.72|126.62|4105
1638536310000|2021-12-03 12:58:30|126.7|126.6|126.7|126.6|126.7|126.6|126.7|126.6|483
1638536320000|2021-12-03 12:58:40||126.64||126.64||126.64||126.64|0
1638536330000|2021-12-03 12:58:50|126.72|126.66|126.76|126.64|126.76|126.66|126.72|126.62|0
1638536340000|2021-12-03 12:59:00|126.78|126.68|126.84|126.76|126.84|126.76|126.78|126.68|9466
1638536350000|2021-12-03 12:59:10|126.88|126.78|126.9|126.82|126.92|126.84|126.88|126.76|4285
1638536360000|2021-12-03 12:59:20|126.92|126.84|126.92|126.82|126.92|126.84|126.92|126.82|3493
1638536370000|2021-12-03 12:59:30|126.9|126.84|126.92|126.84|126.92|126.84|126.9|126.82|1500
1638536380000|2021-12-03 12:59:40|126.94|126.86|126.9|126.84|126.96|126.86|126.9|126.84|3477
1638536390000|2021-12-03 12:59:50|126.92|126.82|126.9|126.84|126.92|126.86|126.88|126.78|18360
1638536400000|2021-12-03 13:00:00|126.88|126.8|126.84|126.74|126.88|126.8|126.82|126.74|7737
1638536410000|2021-12-03 13:00:10|||||||||173
1638536420000|2021-12-03 13:00:20|126.88|126.76|126.88|126.8|126.9|126.84|126.88|126.76|3472
1638536430000|2021-12-03 13:00:30|||||||||89
1638536450000|2021-12-03 13:00:50|126.9|126.82|126.94|126.86|126.94|126.86|126.9|126.82|538
1638536460000|2021-12-03 13:01:00|126.96|126.88|126.98|126.9|127|126.92|126.96|126.86|4704
1638536470000|2021-12-03 13:01:10|126.96|126.88|126.98|126.9|126.98|126.9|126.94|126.86|3954
1638536480000|2021-12-03 13:01:20|127|126.92|127|126.92|127|126.92|127|126.92|0
1638536490000|2021-12-03 13:01:30||126.94||126.94||126.94||126.94|0
1638536500000|2021-12-03 13:01:40|126.98||126.98||126.98||126.98||0
1638536510000|2021-12-03 13:01:50|||||||||3946
1638536520000|2021-12-03 13:02:00|126.96|126.92|126.98|126.9|126.98|126.92|126.94|126.86|7219
1638536530000|2021-12-03 13:02:10|126.96|126.88|126.94|126.86|126.96|126.88|126.94|126.86|2687
1638536570000|2021-12-03 13:02:50|126.92|126.88|126.96|126.88|126.96|126.88|126.92|126.88|643
1638536590000|2021-12-03 13:03:10|126.94|126.86|126.86|126.74|126.94|126.86|126.82|126.74|10962
1638536600000|2021-12-03 13:03:20|126.88|126.76|126.88|126.78|126.88|126.78|126.86|126.76|7010
1638536620000|2021-12-03 13:03:40|126.86||126.86||126.86||126.86||15
1638536630000|2021-12-03 13:03:50|126.84|126.76|126.94|126.86|126.94|126.86|126.82|126.76|17966
1638536640000|2021-12-03 13:04:00|126.92|126.82|126.88|126.78|126.92|126.82|126.88|126.76|4872
1638536660000|2021-12-03 13:04:20|||||||||2519
1638536740000|2021-12-03 13:05:40|||||||||3414
1638536800000|2021-12-03 13:06:40|126.9|126.8|126.84|126.78|126.9|126.8|126.84|126.76|16095
1638536810000|2021-12-03 13:06:50|||||||||22308
1638536820000|2021-12-03 13:07:00|126.86|126.8|126.96|126.86|126.98|126.88|126.86|126.8|2349
1638536840000|2021-12-03 13:07:20|126.92|126.84|126.96|126.84|126.96|126.84|126.9|126.82|7702
1638536850000|2021-12-03 13:07:30|126.94|126.86|126.96|126.86|126.96|126.86|126.92|126.86|0
1638536860000|2021-12-03 13:07:40||126.88||126.88||126.88||126.88|4496
1638536870000|2021-12-03 13:07:50|126.98|126.9|127|126.94|127|126.94|126.98|126.9|1913
1638536880000|2021-12-03 13:08:00||126.96||126.96||126.96||126.96|0
1638536890000|2021-12-03 13:08:10|127.02|126.98|127.04|126.98|127.04|126.98|127.02|126.96|15340
1638536920000|2021-12-03 13:08:40|||||||||4351
1638536950000|2021-12-03 13:09:10|127.06|127|127.12|127.04|127.14|127.04|127.06|126.98|4834
1638536960000|2021-12-03 13:09:20|127.14|127.02|127.06|127|127.14|127.04|127.04|126.96|10230
1638536990000|2021-12-03 13:09:50|127.1|127.02|127.1|127.02|127.16|127.06|127.1|127|24388
1638537000000|2021-12-03 13:10:00|127.12|127.04|127.24|127.14|127.26|127.14|127.12|127.04|38092
1638537010000|2021-12-03 13:10:10|127.26|127.16|127.24|127.16|127.26|127.16|127.24|127.16|1780
1638537030000|2021-12-03 13:10:30|127.26||127.26||127.26||127.26||1500
1638537040000|2021-12-03 13:10:40|127.28|127.2|127.22|127.18|127.28|127.22|127.22|127.14|19514
1638537050000|2021-12-03 13:10:50|127.2|127.16|127.18|127.14|127.22|127.16|127.14|127.12|16375
1638537060000|2021-12-03 13:11:00|||||||||1122
1638537070000|2021-12-03 13:11:10|127.16|127.08|127.16|127.1|127.16|127.14|127.16|127.08|6457
1638537080000|2021-12-03 13:11:20|||||||||22308
1638537090000|2021-12-03 13:11:30|127.14|127.08|127.1|127|127.14|127.08|127.06|127|7629
1638537100000|2021-12-03 13:11:40|127.08||127.08||127.08||127.08||0
1638537120000|2021-12-03 13:12:00|127.06||127.06||127.06||127.06||0
1638537130000|2021-12-03 13:12:10|127.08|126.98|126.92|126.86|127.1|127.04|126.92|126.86|27371
1638537150000|2021-12-03 13:12:30|126.96|126.88|126.96|126.88|126.96|126.88|126.96|126.88|0
1638537170000|2021-12-03 13:12:50|||||||||40128
1638537180000|2021-12-03 13:13:00|126.98|126.98|127|126.94|127|126.98|126.96|126.88|25013
1638537190000|2021-12-03 13:13:10|127.02|126.96|127.22|127.12|127.24|127.14|127.02|126.96|9138
1638537200000|2021-12-03 13:13:20|||||||||101
1638537210000|2021-12-03 13:13:30||127.14||127.14||127.14||127.14|6164
1638537220000|2021-12-03 13:13:40|127.26|127.16|127.24|127.16|127.28|127.24|127.22|127.16|19798
1638537230000|2021-12-03 13:13:50|127.26|127.18|127.26|127.18|127.26|127.18|127.24|127.16|33462
1638537240000|2021-12-03 13:14:00|127.28|127.2|127.28|127.22|127.28|127.22|127.28|127.2|698
1638537250000|2021-12-03 13:14:10|127.26|127.26|127.26|127.18|127.26|127.26|127.24|127.16|17166
1638537270000|2021-12-03 13:14:30|127.28|127.2|127.28|127.2|127.3|127.2|127.28|127.2|80
1638537280000|2021-12-03 13:14:40|127.26||127.26||127.26||127.26||0
1638537290000|2021-12-03 13:14:50|127.28|127.22|127.26|127.22|127.3|127.22|127.24|127.18|1683
1638537300000|2021-12-03 13:15:00|127.24||127.24||127.26||127.24||10
1638537310000|2021-12-03 13:15:10|127.26||127.26||127.26||127.26||0
1638537320000|2021-12-03 13:15:20|127.28|127.24|127.38|127.3|127.4|127.3|127.28|127.24|12024
1638537330000|2021-12-03 13:15:30|127.32|127.28|127.32|127.26|127.32|127.28|127.3|127.26|3031
1638537360000|2021-12-03 13:16:00|127.3|127.24|127.34|127.24|127.36|127.26|127.26|127.16|8238
1638537380000|2021-12-03 13:16:20|||||||||5757
1638537390000|2021-12-03 13:16:30|||||||||459
1638537400000|2021-12-03 13:16:40|127.32|127.26|127.32|127.24|127.32|127.26|127.3|127.24|16862
1638537410000|2021-12-03 13:16:50|||||||||10607
1638537420000|2021-12-03 13:17:00|127.3|127.22|127.22|127.14|127.3|127.22|127.22|127.12|8386
1638537440000|2021-12-03 13:17:20||127.12||127.12||127.12||127.12|0
1638537450000|2021-12-03 13:17:30||127.14||127.14||127.14||127.14|13385
1638537460000|2021-12-03 13:17:40|127.24|127.16|127.28|127.18|127.3|127.2|127.24|127.16|10000
1638537470000|2021-12-03 13:17:50||127.2||127.2||127.22||127.2|0
1638537480000|2021-12-03 13:18:00||127.22||127.22||127.24||127.22|0
1638537490000|2021-12-03 13:18:10||127.24||127.24||127.24||127.24|0
1638537500000|2021-12-03 13:18:20|127.32|127.26|127.34|127.26|127.34|127.26|127.32|127.26|6028
1638537530000|2021-12-03 13:18:50|127.32|127.24|127.34|127.26|127.34|127.26|127.32|127.24|0
1638537540000|2021-12-03 13:19:00|127.32|127.24|127.32|127.26|127.32|127.26|127.32|127.24|0
1638537550000|2021-12-03 13:19:10|127.34|127.28|127.38|127.34|127.38|127.34|127.34|127.28|1606
1638537560000|2021-12-03 13:19:20|127.42|127.36|127.42|127.34|127.44|127.38|127.42|127.3|5909
1638537570000|2021-12-03 13:19:30|127.4|127.3|127.42|127.3|127.42|127.3|127.38|127.3|1140
1638537580000|2021-12-03 13:19:40||127.32||127.32||127.32||127.32|0
1638537600000|2021-12-03 13:20:00|127.4|127.3|127.34|127.26|127.4|127.3|127.34|127.24|6780
1638537620000|2021-12-03 13:20:20||127.28||127.28||127.28||127.28|0
1638537630000|2021-12-03 13:20:30||127.26||127.26||127.26||127.26|0
1638537650000|2021-12-03 13:20:50|127.36|127.28|127.54|127.46|127.54|127.46|127.36|127.28|10660
1638537660000|2021-12-03 13:21:00|127.56|127.48|127.62|127.52|127.7|127.6|127.52|127.46|18173
1638537670000|2021-12-03 13:21:10|127.64|127.5|127.6|127.48|127.64|127.5|127.6|127.48|3132
1638537680000|2021-12-03 13:21:20|127.62|127.5|127.64|127.52|127.64|127.52|127.62|127.5|10
1638537690000|2021-12-03 13:21:30|127.62||127.6||127.64||127.6||0
1638537700000|2021-12-03 13:21:40|127.58|127.5|127.56|127.48|127.58|127.5|127.52|127.48|5404
1638537740000|2021-12-03 13:22:20|127.54|127.46|127.52|127.46|127.62|127.54|127.52|127.42|34763
1638537750000|2021-12-03 13:22:30|127.54||127.54||127.54||127.54||0
1638537760000|2021-12-03 13:22:40|127.56|127.48|127.54|127.5|127.56|127.5|127.54|127.46|11009
1638537770000|2021-12-03 13:22:50|127.52|127.48|127.54|127.46|127.54|127.5|127.52|127.46|7969
1638537780000|2021-12-03 13:23:00|127.52||127.52||127.52||127.52||2035
1638537790000|2021-12-03 13:23:10||127.44||127.44||127.44||127.44|7418
1638537800000|2021-12-03 13:23:20|127.54|127.46|127.56|127.48|127.58|127.48|127.54|127.46|0
1638537820000|2021-12-03 13:23:40|127.54|127.46|127.52|127.46|127.54|127.46|127.52|127.44|0
1638537850000|2021-12-03 13:24:10|127.54|127.48|127.54|127.48|127.6|127.54|127.54|127.46|40587
1638537860000|2021-12-03 13:24:20|127.52|127.46|127.5|127.42|127.52|127.46|127.46|127.34|8372
1638537870000|2021-12-03 13:24:30|||||||||975
1638537890000|2021-12-03 13:24:50|127.52|127.44|127.58|127.48|127.58|127.5|127.5|127.44|3233
1638537900000|2021-12-03 13:25:00|||||||||10300
1638537910000|2021-12-03 13:25:10||127.5||127.5||127.52||127.5|0
1638537940000|2021-12-03 13:25:40|||||||||1560
1638537950000|2021-12-03 13:25:50||127.52||127.52||127.52||127.52|10100
1638537960000|2021-12-03 13:26:00|127.6|127.54|127.6|127.52|127.68|127.58|127.6|127.52|6419
1638537970000|2021-12-03 13:26:10|127.62|127.54|127.62|127.54|127.62|127.54|127.62|127.54|18
1638537990000|2021-12-03 13:26:30|||||||||1128
1638538010000|2021-12-03 13:26:50|||||||||6290
1638538020000|2021-12-03 13:27:00|127.6|127.52|127.56|127.48|127.6|127.52|127.56|127.48|23574
1638538030000|2021-12-03 13:27:10|127.52|127.46|127.4|127.3|127.52|127.46|127.4|127.3|4899
1638538040000|2021-12-03 13:27:20|127.38|127.28|127.36|127.26|127.38|127.28|127.36|127.26|1
1638538080000|2021-12-03 13:28:00|127.34|127.22|127.24|127.14|127.34|127.22|127.24|127.12|3592
1638538090000|2021-12-03 13:28:10|127.26|127.16|127.24|127.14|127.26|127.18|127.24|127.14|1515
1638538100000|2021-12-03 13:28:20|127.26|127.18|127.24|127.14|127.26|127.18|127.24|127.14|8103
1638538110000|2021-12-03 13:28:30||127.18||127.18||127.18||127.18|0
1638538130000|2021-12-03 13:28:50|127.22|127.14|127.12|127.02|127.22|127.14|127.12|127|23143
1638538160000|2021-12-03 13:29:20|||||||||75
1638538170000|2021-12-03 13:29:30|127.1|127.04|127.1|127|127.1|127.06|127.1|127|9808
1638538180000|2021-12-03 13:29:40||126.98||126.98||126.98||126.98|0
1638538190000|2021-12-03 13:29:50|127.08|127|127.08|126.98|127.1|127|127.08|126.98|0
1638538200000|2021-12-03 13:30:00|127.06|127.02|126.9|126.7|127.06|127.02|126.9|126.68|18130
1638538210000|2021-12-03 13:30:10|126.88|126.64|126.7|126.52|126.88|126.66|126.66|126.5|4509
1638538220000|2021-12-03 13:30:20|126.68|126.54|126.72|126.56|126.72|126.56|126.64|126.54|20472
1638538230000|2021-12-03 13:30:30|126.7||126.7||126.7||126.7||0
1638538240000|2021-12-03 13:30:40|126.74|126.58|126.72|126.6|126.74|126.6|126.68|126.52|10675
1638538250000|2021-12-03 13:30:50|126.74|126.62|126.92|126.82|126.96|126.82|126.72|126.6|24733
1638538260000|2021-12-03 13:31:00|126.94|126.84|126.94|126.82|127.02|126.94|126.92|126.82|28284
1638538270000|2021-12-03 13:31:10|126.96|126.84|127.06|126.92|127.1|126.94|126.96|126.84|5326
1638538280000|2021-12-03 13:31:20|127.08|126.94|127.08|126.98|127.1|127|127.06|126.94|1604
1638538290000|2021-12-03 13:31:30|127.06|126.96|127.02|126.92|127.06|126.96|127|126.9|10125
1638538300000|2021-12-03 13:31:40|127.04|126.9|127|126.9|127.04|126.9|127|126.9|2
1638538310000|2021-12-03 13:31:50|127.02|126.92|127.02|126.92|127.02|126.92|127|126.9|0
1638538320000|2021-12-03 13:32:00|127|126.9|127.06|126.94|127.1|126.96|126.94|126.86|35413
1638538330000|2021-12-03 13:32:10|127.08||127.08||127.08||127.08||0
1638538340000|2021-12-03 13:32:20|127.06||127.06||127.06||127.06||0
1638538350000|2021-12-03 13:32:30|127.1|126.96|127.08|126.96|127.1|127|127.08|126.96|966
1638538360000|2021-12-03 13:32:40||126.98||126.98||126.98||126.98|8015
1638538370000|2021-12-03 13:32:50|127.06|126.96|127.02|126.92|127.06|126.98|127.02|126.92|11263
1638538380000|2021-12-03 13:33:00|127|126.9|126.96|126.84|127|126.9|126.94|126.84|4846
1638538390000|2021-12-03 13:33:10|126.94|126.86|126.96|126.86|126.96|126.86|126.94|126.84|0
1638538400000|2021-12-03 13:33:20|126.98|127|127|126.9|127.02|127|126.96|126.86|15000
1638538410000|2021-12-03 13:33:30||126.88||126.88||126.9||126.88|0
1638538420000|2021-12-03 13:33:40|127.02|126.9|126.98|126.92|127.02|126.92|126.98|126.86|5882
1638538430000|2021-12-03 13:33:50|||||||||246
1638538440000|2021-12-03 13:34:00|127||127.02||127.02||127||0
1638538450000|2021-12-03 13:34:10|127|126.94|127|126.94|127|126.94|127|126.94|0
1638538460000|2021-12-03 13:34:20|126.98|126.92|127.02|126.9|127.02|126.94|126.98|126.88|8447
1638538490000|2021-12-03 13:34:50|127|126.88|126.98|126.88|127|126.9|126.98|126.88|0
1638538500000|2021-12-03 13:35:00|127|126.9|126.98|126.9|127|126.9|126.98|126.88|0
1638538540000|2021-12-03 13:35:40|127|126.92|127.02|126.92|127.02|126.92|127|126.9|2808
1638538550000|2021-12-03 13:35:50|127|126.94|127|126.96|127.02|126.96|127|126.94|1500
1638538560000|2021-12-03 13:36:00|127.02|126.98|127.08|127.02|127.08|127.02|127.02|126.94|15157
1638538570000|2021-12-03 13:36:10|127.06|126.98|127.08|127.02|127.08|127.02|127.06|126.98|5502
1638538600000|2021-12-03 13:36:40|127.06|127.04|127.12|127.04|127.12|127.04|127.06|127.04|2346
1638538610000|2021-12-03 13:36:50|127.1||127.1||127.1||127.1||0
1638538620000|2021-12-03 13:37:00|127.08|126.98|127.08|126.98|127.08|127.04|127.08|126.98|538
1638538630000|2021-12-03 13:37:10|127.06|126.94|126.94|126.86|127.06|126.94|126.9|126.78|7209
1638538640000|2021-12-03 13:37:20|126.98|126.88|126.98|126.88|126.98|126.9|126.98|126.86|2573
1638538650000|2021-12-03 13:37:30|126.96|126.9|126.96|126.9|126.96|126.9|126.96|126.9|0
1638538660000|2021-12-03 13:37:40|126.94|126.86|126.98|126.88|126.98|126.9|126.94|126.86|3991
1638538670000|2021-12-03 13:37:50|127|126.9|126.96|126.86|127|126.94|126.96|126.86|7472
1638538680000|2021-12-03 13:38:00|126.98|126.88|126.98|126.86|126.98|126.88|126.98|126.86|0
1638538690000|2021-12-03 13:38:10||126.88||126.88||126.88||126.86|0
1638538700000|2021-12-03 13:38:20||126.86||126.88||126.88||126.86|0
1638538710000|2021-12-03 13:38:30||126.86||126.86||126.88||126.86|0
1638538720000|2021-12-03 13:38:40||126.88||126.88||126.88||126.88|0
1638538730000|2021-12-03 13:38:50|126.96|126.86|126.92|126.86|126.98|126.88|126.9|126.84|5145
1638538740000|2021-12-03 13:39:00|126.9|126.84|126.86|126.76|126.9|126.84|126.84|126.72|17407
1638538750000|2021-12-03 13:39:10|126.88|126.78|126.98|126.88|126.98|126.9|126.88|126.78|4996
1638538760000|2021-12-03 13:39:20|126.96|126.9|127.04|126.94|127.04|126.94|126.96|126.88|8793
1638538770000|2021-12-03 13:39:30||126.96||126.96||126.96||126.96|0
1638538780000|2021-12-03 13:39:40|||||||||4000
1638538790000|2021-12-03 13:39:50||126.98||126.98||126.98||126.98|0
1638538800000|2021-12-03 13:40:00|||||||||1904
1638538820000|2021-12-03 13:40:20|127.08|127|127.1|127.02|127.1|127.02|127.08|127|4974
1638538850000|2021-12-03 13:40:50||127.04||127.04||127.04||127.04|782
1638538860000|2021-12-03 13:41:00|||||||||300
1638538880000|2021-12-03 13:41:20|127.08|127.02|127.08|127|127.1|127.02|127.02|126.96|34276
1638538890000|2021-12-03 13:41:30|127.06||127.08||127.08||127.06||0
1638538900000|2021-12-03 13:41:40|127.04|127.02|127.08|127|127.08|127.02|127.04|127|1680
1638538910000|2021-12-03 13:41:50|127.06||127.06||127.06||127.06||0
1638538930000|2021-12-03 13:42:10|127.04|126.96|127.02|126.94|127.04|127|127|126.92|5956
1638538950000|2021-12-03 13:42:30|127|126.98|127.04|126.96|127.06|126.98|127|126.88|15674
1638539000000|2021-12-03 13:43:20||127||127||127||127|6
1638539010000|2021-12-03 13:43:30|127.02||127.04||127.04||127.02||225
1638539020000|2021-12-03 13:43:40|127.06|127.02|127.06|127.02|127.06|127.02|127.06|127|6766
1638539040000|2021-12-03 13:44:00|127.04|127|126.96|126.86|127.04|127|126.96|126.86|9633
1638539050000|2021-12-03 13:44:10||126.88||126.86||126.88||126.86|0
1638539060000|2021-12-03 13:44:20|126.94|126.88|126.86|126.78|126.94|126.9|126.86|126.78|6030
1638539070000|2021-12-03 13:44:30|||||||||5000
1638539080000|2021-12-03 13:44:40|126.84|126.76|126.8|126.76|126.84|126.78|126.8|126.76|2424
1638539100000|2021-12-03 13:45:00|126.78|126.7|126.8|126.7|126.8|126.7|126.78|126.68|7440
1638539110000|2021-12-03 13:45:10|126.78|126.72|126.78|126.7|126.78|126.74|126.78|126.7|0
1638539120000|2021-12-03 13:45:20|126.8|126.72|126.8|126.72|126.8|126.74|126.78|126.7|4903
1638539130000|2021-12-03 13:45:30|126.82|126.74|126.86|126.78|126.86|126.82|126.82|126.72|5993
1638539140000|2021-12-03 13:45:40|126.88|126.8|126.86|126.78|126.9|126.82|126.86|126.74|3281
1638539160000|2021-12-03 13:46:00|126.84|126.74|126.74|126.66|126.84|126.74|126.74|126.62|9298
1638539180000|2021-12-03 13:46:20|126.72|126.62|126.82|126.76|126.82|126.76|126.7|126.6|8434
1638539200000|2021-12-03 13:46:40||126.78||126.78||126.78||126.78|0
1638539210000|2021-12-03 13:46:50|126.8|126.74|126.72|126.64|126.8|126.74|126.72|126.62|14116
1638539220000|2021-12-03 13:47:00||126.62||126.62||126.62||126.62|0
1638539230000|2021-12-03 13:47:10|126.7|126.6|126.72|126.6|126.72|126.6|126.64|126.54|1500
1638539250000|2021-12-03 13:47:30|126.74|126.62|126.86|126.74|126.9|126.8|126.74|126.62|5401
1638539260000|2021-12-03 13:47:40|126.88|126.76|126.86|126.74|126.88|126.76|126.86|126.74|0
1638539270000|2021-12-03 13:47:50|126.88|126.76|126.76|126.66|126.88|126.76|126.76|126.66|19484
1638539290000|2021-12-03 13:48:10|126.78|126.76|126.82|126.72|126.86|126.76|126.78|126.68|16548
1638539300000|2021-12-03 13:48:20|126.8|126.7|126.84|126.72|126.84|126.72|126.76|126.64|2048
1638539310000|2021-12-03 13:48:30|126.82||126.82||126.82||126.82||801
1638539320000|2021-12-03 13:48:40|126.8|126.7|126.78|126.66|126.8|126.7|126.78|126.66|2357
1638539330000|2021-12-03 13:48:50|126.76|126.64|126.74|126.66|126.76|126.66|126.74|126.64|0
1638539360000|2021-12-03 13:49:20|126.76||126.74||126.76||126.74||0
1638539390000|2021-12-03 13:49:50|126.76|126.68|126.72|126.66|126.76|126.68|126.72|126.66|1000
1638539400000|2021-12-03 13:50:00|126.7|126.68|126.82|126.74|126.82|126.74|126.7|126.66|7732
1638539420000|2021-12-03 13:50:20|126.8|126.72|126.74|126.64|126.8|126.74|126.72|126.62|5312
1638539430000|2021-12-03 13:50:30|126.76|126.66|126.76|126.66|126.76|126.66|126.76|126.66|3503
1638539440000|2021-12-03 13:50:40|126.78|126.64|126.78|126.68|126.8|126.72|126.78|126.64|28706
1638539450000|2021-12-03 13:50:50|126.8|126.7|126.8|126.68|126.8|126.72|126.76|126.66|0
1638539460000|2021-12-03 13:51:00|126.78|126.7|126.78|126.72|126.78|126.72|126.76|126.68|548
1638539470000|2021-12-03 13:51:10|126.76|126.7|126.74|126.64|126.76|126.7|126.74|126.64|3889
1638539480000|2021-12-03 13:51:20|126.76|126.66|126.8|126.74|126.8|126.74|126.74|126.66|3807
1638539490000|2021-12-03 13:51:30|126.84||126.82||126.84||126.82||0
1638539510000|2021-12-03 13:51:50||126.76||126.76||126.76||126.76|0
1638539540000|2021-12-03 13:52:20|126.8|126.78|126.84|126.78|126.84|126.78|126.8|126.78|3726
1638539560000|2021-12-03 13:52:40||126.8||126.8||126.8||126.8|0
1638539570000|2021-12-03 13:52:50|126.82|126.78|126.82|126.76|126.84|126.78|126.82|126.76|12099
1638539590000|2021-12-03 13:53:10|126.84|126.78|126.84|126.74|126.86|126.78|126.84|126.74|13763
1638539600000|2021-12-03 13:53:20|126.82||126.82||126.82||126.82||0
1638539610000|2021-12-03 13:53:30|126.84|126.76|126.84|126.76|126.84|126.76|126.82|126.74|0
1638539630000|2021-12-03 13:53:50||126.78||126.78||126.78||126.78|0
1638539640000|2021-12-03 13:54:00|126.82|126.76|126.82|126.76|126.82|126.76|126.82|126.76|0
1638539650000|2021-12-03 13:54:10||126.78||126.78||126.78||126.78|0
1638539670000|2021-12-03 13:54:30|126.84|126.8|126.86|126.8|126.86|126.82|126.84|126.8|5109
1638539680000|2021-12-03 13:54:40|126.84|126.78|126.86|126.78|126.86|126.78|126.84|126.78|0
1638539700000|2021-12-03 13:55:00|126.84|126.8|126.84|126.8|126.84|126.8|126.84|126.8|0
1638539710000|2021-12-03 13:55:10|||||||||630
1638539730000|2021-12-03 13:55:30|126.86|126.82|126.94|126.88|126.96|126.9|126.86|126.82|3275
1638539740000|2021-12-03 13:55:40|126.96||126.96||126.98||126.94||0
1638539750000|2021-12-03 13:55:50|126.98|126.9|126.96|126.88|126.98|126.9|126.96|126.88|0
1638539760000|2021-12-03 13:56:00|126.98|126.86|126.88|126.8|126.98|126.86|126.88|126.8|5344
1638539770000|2021-12-03 13:56:10|126.86|126.82|126.98|126.88|127|126.92|126.86|126.82|1487
1638539780000|2021-12-03 13:56:20||126.9||126.88||126.9||126.88|1
1638539790000|2021-12-03 13:56:30|126.96||126.98||126.98||126.96||969
1638539800000|2021-12-03 13:56:40|127|126.9|127|126.92|127|126.92|127|126.9|0
1638539820000|2021-12-03 13:57:00|126.98|126.9|126.96|126.92|126.98|126.92|126.94|126.9|9259
1638539830000|2021-12-03 13:57:10|126.94|126.9|127|126.92|127|126.94|126.94|126.88|9830
1638539840000|2021-12-03 13:57:20|126.98||127||127||126.98||0
1638539870000|2021-12-03 13:57:50|126.98|126.94|127.04|126.94|127.04|126.94|126.96|126.92|8574
1638539880000|2021-12-03 13:58:00|127.02||127.02||127.02||127.02||0
1638539890000|2021-12-03 13:58:10|127|126.92|126.98|126.92|127|126.92|126.96|126.92|7212
1638539900000|2021-12-03 13:58:20|126.96|126.88|126.98|126.9|126.98|126.9|126.96|126.88|3881
1638539940000|2021-12-03 13:59:00|127|126.92|127.04|126.94|127.06|126.98|127|126.92|3734
1638539950000|2021-12-03 13:59:10||126.96||126.96||126.96||126.96|0
1638539960000|2021-12-03 13:59:20|127.06|126.98|126.98|126.94|127.06|126.98|126.98|126.94|8983
1638539970000|2021-12-03 13:59:30|127.02|126.9|126.92|126.84|127.02|126.9|126.88|126.82|5876
1638539980000|2021-12-03 13:59:40|126.9|126.82|126.92|126.82|126.92|126.82|126.9|126.8|3049
1638539990000|2021-12-03 13:59:50|126.9|126.8|126.92|126.8|126.92|126.82|126.86|126.78|0
1638540000000|2021-12-03 14:00:00|126.9|126.82|126.84|126.78|126.9|126.82|126.84|126.78|400
1638540010000|2021-12-03 14:00:10||126.76||126.74||126.76||126.74|1972
1638540020000|2021-12-03 14:00:20||126.76||126.76||126.76||126.76|0
1638540030000|2021-12-03 14:00:30|126.86|126.78|126.82|126.74|126.88|126.8|126.82|126.74|0
1638540040000|2021-12-03 14:00:40|126.84|126.76|126.84|126.76|126.84|126.76|126.84|126.74|0
1638540050000|2021-12-03 14:00:50|126.82|126.74|126.7|126.62|126.82|126.74|126.7|126.62|6988
1638540060000|2021-12-03 14:01:00|126.74|126.64|126.66|126.58|126.74|126.64|126.64|126.58|2754
1638540070000|2021-12-03 14:01:10||126.6||126.6||126.6||126.6|0
1638540080000|2021-12-03 14:01:20|126.7|126.62|126.74|126.66|126.8|126.72|126.7|126.62|3822
1638540100000|2021-12-03 14:01:40|126.78|126.68|126.68|126.6|126.8|126.7|126.68|126.6|1906
1638540110000|2021-12-03 14:01:50||126.58||126.58||126.6||126.56|0
1638540120000|2021-12-03 14:02:00|126.66|126.56|126.58|126.48|126.66|126.56|126.58|126.48|0
1638540130000|2021-12-03 14:02:10|126.56|126.46|126.54|126.46|126.56|126.46|126.54|126.44|0
1638540140000|2021-12-03 14:02:20|126.52|126.44|126.52|126.42|126.52|126.46|126.52|126.4|0
1638540150000|2021-12-03 14:02:30||126.44||126.46||126.46||126.42|0
1638540170000|2021-12-03 14:02:50|126.56|126.48|126.64|126.58|126.64|126.6|126.56|126.46|6571
1638540190000|2021-12-03 14:03:10|126.68|126.6|126.7|126.6|126.7|126.62|126.68|126.6|1058
1638540200000|2021-12-03 14:03:20|126.72|126.62|126.76|126.64|126.76|126.68|126.72|126.62|0
1638540210000|2021-12-03 14:03:30|126.74|126.66|126.76|126.64|126.76|126.66|126.74|126.64|1115
1638540220000|2021-12-03 14:03:40|126.74||126.74||126.74||126.74||0
1638540230000|2021-12-03 14:03:50|126.78|126.66|126.76|126.68|126.78|126.68|126.76|126.64|5446
1638540250000|2021-12-03 14:04:10|126.8|126.7|126.82|126.72|126.84|126.72|126.76|126.68|1956
1638540260000|2021-12-03 14:04:20|126.84||126.84||126.84||126.82||0
1638540280000|2021-12-03 14:04:40|126.82|126.7|126.84|126.74|126.84|126.74|126.8|126.68|8539
1638540290000|2021-12-03 14:04:50|126.82|126.72|126.86|126.76|126.86|126.76|126.8|126.7|269
1638540300000|2021-12-03 14:05:00|126.84|126.74|126.82|126.74|126.84|126.74|126.82|126.74|3451
1638540310000|2021-12-03 14:05:10|126.86|126.76|126.92|126.82|126.94|126.82|126.8|126.72|6726
1638540320000|2021-12-03 14:05:20|126.94|126.84|126.98|126.88|127|126.92|126.94|126.84|2665
1638540330000|2021-12-03 14:05:30|126.96|126.86|126.98|126.88|126.98|126.9|126.94|126.86|0
1638540350000|2021-12-03 14:05:50|127|126.9|127|126.96|127|126.96|127|126.9|0
1638540360000|2021-12-03 14:06:00|127.04|126.98|127.1|127|127.12|127.02|127.04|126.98|670
1638540370000|2021-12-03 14:06:10|127.12|127.02|127.12|127.02|127.14|127.02|127.12|127.02|8081
1638540410000|2021-12-03 14:06:50|127.14|127.04|127.18|127.08|127.24|127.16|127.14|127.04|22717
1638540420000|2021-12-03 14:07:00|127.16|127.04|127.08|127|127.16|127.04|127.08|127|5915
1638540440000|2021-12-03 14:07:20|127.06|126.96|127.12|127.02|127.12|127.02|127.06|126.96|1137
1638540450000|2021-12-03 14:07:30|127.08|127.04|127.12|127.06|127.12|127.06|127.08|127.04|4500
1638540470000|2021-12-03 14:07:50|||||||||1881
1638540490000|2021-12-03 14:08:10|127.16|127.08|127.16|127.1|127.16|127.1|127.16|127.08|1289
1638540500000|2021-12-03 14:08:20|127.14|127.06|127.16|127.08|127.16|127.1|127.14|127.06|10523
1638540510000|2021-12-03 14:08:30|127.14|127.06|127.16|127.06|127.16|127.08|127.14|127.06|19113
1638540520000|2021-12-03 14:08:40||127.08||127.08||127.08||127.08|393
1638540530000|2021-12-03 14:08:50|127.18|127.16|127.2|127.14|127.2|127.16|127.18|127.1|14774
1638540550000|2021-12-03 14:09:10|127.22|127.16|127.22|127.16|127.22|127.16|127.22|127.14|3475
1638540560000|2021-12-03 14:09:20|127.2|127.18|127.2|127.14|127.22|127.18|127.16|127.14|12839
1638540570000|2021-12-03 14:09:30|127.18||127.18||127.18||127.18||1991
1638540580000|2021-12-03 14:09:40|127.2||127.18||127.2||127.18||0
1638540590000|2021-12-03 14:09:50|127.2|127.16|127.22|127.14|127.24|127.18|127.2|127.14|5447
1638540600000|2021-12-03 14:10:00|127.24|127.16|127.22|127.14|127.24|127.16|127.22|127.14|647
1638540620000|2021-12-03 14:10:20|127.2|127.12|127.22|127.14|127.22|127.14|127.18|127.12|5338
1638540630000|2021-12-03 14:10:30|127.24|127.16|127.22|127.16|127.24|127.16|127.22|127.14|0
1638540650000|2021-12-03 14:10:50|127.24|127.18|127.24|127.18|127.24|127.18|127.24|127.18|1543
1638540660000|2021-12-03 14:11:00|||||||||3800
1638540670000|2021-12-03 14:11:10|127.26|127.2|127.32|127.24|127.32|127.24|127.26|127.2|6837
1638540680000|2021-12-03 14:11:20|127.34|127.26|127.42|127.32|127.44|127.32|127.34|127.26|2190
1638540700000|2021-12-03 14:11:40|127.44||127.42||127.44||127.42||0
1638540710000|2021-12-03 14:11:50|127.44||127.42||127.44||127.42||0
1638540720000|2021-12-03 14:12:00||127.34||127.34||127.34||127.34|0
1638540740000|2021-12-03 14:12:20|127.44||127.44||127.44||127.44||23
1638540750000|2021-12-03 14:12:30|127.42|127.36|127.44|127.36|127.44|127.38|127.42|127.36|0
1638540770000|2021-12-03 14:12:50|127.46|127.38|127.48|127.42|127.5|127.42|127.46|127.38|10000
1638540780000|2021-12-03 14:13:00|127.5||127.5||127.5||127.5||0
1638540790000|2021-12-03 14:13:10|127.48||127.48||127.48||127.48||2314
1638540800000|2021-12-03 14:13:20|127.5|127.38|127.5|127.44|127.52|127.46|127.44|127.38|19865
1638540820000|2021-12-03 14:13:40|127.48|127.46|127.48|127.44|127.48|127.46|127.48|127.44|0
1638540830000|2021-12-03 14:13:50|127.46|127.42|127.48|127.42|127.48|127.44|127.46|127.42|2781
1638540850000|2021-12-03 14:14:10|127.5|127.44|127.66|127.56|127.68|127.56|127.5|127.44|9277
1638540870000|2021-12-03 14:14:30|127.68||127.68||127.68||127.68||195
1638540880000|2021-12-03 14:14:40|127.7|127.58|127.7|127.6|127.72|127.6|127.68|127.58|7
1638540890000|2021-12-03 14:14:50|127.72|127.62|127.78|127.72|127.88|127.76|127.72|127.62|2846
1638540900000|2021-12-03 14:15:00|127.76|127.68|127.54|127.44|127.76|127.68|127.48|127.38|36702
1638540910000|2021-12-03 14:15:10|127.56|127.46|127.58|127.48|127.62|127.52|127.54|127.46|5080
1638540920000|2021-12-03 14:15:20|127.62|127.5|127.6|127.52|127.64|127.56|127.6|127.5|1275
1638540930000|2021-12-03 14:15:30|||||||||3962
1638540940000|2021-12-03 14:15:40|127.58|127.5|127.6|127.52|127.6|127.52|127.58|127.48|0
1638540950000|2021-12-03 14:15:50|127.58|127.48|127.56|127.5|127.58|127.5|127.54|127.48|1839
1638540960000|2021-12-03 14:16:00|127.54|127.48|127.54|127.44|127.56|127.5|127.54|127.44|17134
1638540970000|2021-12-03 14:16:10||127.46||127.46||127.46||127.46|0
1638541000000|2021-12-03 14:16:40|127.56|127.48|127.56|127.48|127.62|127.54|127.56|127.48|12431
1638541010000|2021-12-03 14:16:50||127.5||127.48||127.5||127.48|0
1638541020000|2021-12-03 14:17:00|127.54||127.54||127.54||127.54||0
1638541070000|2021-12-03 14:17:50|127.52|127.46|127.52|127.44|127.52|127.48|127.48|127.44|8330
1638541080000|2021-12-03 14:18:00||127.46||127.48||127.48||127.46|323
1638541100000|2021-12-03 14:18:20|127.5|127.44|127.52|127.48|127.52|127.48|127.5|127.44|2313
1638541110000|2021-12-03 14:18:30|127.56|127.5|127.52|127.5|127.58|127.5|127.52|127.48|34
1638541130000|2021-12-03 14:18:50|127.54|127.52|127.56|127.52|127.58|127.52|127.54|127.52|1745
1638541150000|2021-12-03 14:19:10|127.54|127.5|127.56|127.5|127.56|127.5|127.54|127.48|10992
1638541160000|2021-12-03 14:19:20|127.58|127.52|127.52|127.48|127.66|127.58|127.52|127.48|19642
1638541170000|2021-12-03 14:19:30|||||||||707
1638541210000|2021-12-03 14:20:10|||||||||667
1638541220000|2021-12-03 14:20:20|127.5|127.44|127.44|127.36|127.5|127.44|127.44|127.36|9124
1638541230000|2021-12-03 14:20:30|127.42|127.34|127.4|127.34|127.42|127.38|127.4|127.3|5985
1638541240000|2021-12-03 14:20:40||127.32||127.3||127.32||127.3|553
1638541260000|2021-12-03 14:21:00||127.32||127.32||127.32||127.32|0
1638541270000|2021-12-03 14:21:10||127.3||127.32||127.32||127.3|0
1638541280000|2021-12-03 14:21:20|127.38||127.36||127.38||127.36||274
1638541290000|2021-12-03 14:21:30|127.4||127.4||127.4||127.4||0
1638541300000|2021-12-03 14:21:40|127.44|127.34|127.38|127.32|127.44|127.36|127.38|127.32|9262
1638541320000|2021-12-03 14:22:00|127.4|127.34|127.4|127.34|127.4|127.34|127.4|127.34|1
1638541350000|2021-12-03 14:22:30|127.44|127.36|127.46|127.4|127.46|127.42|127.44|127.36|2394
1638541360000|2021-12-03 14:22:40||127.42||127.4||127.42||127.4|1036
1638541370000|2021-12-03 14:22:50||127.42||127.42||127.42||127.4|0
1638541380000|2021-12-03 14:23:00|127.44|127.4|127.44|127.36|127.46|127.42|127.44|127.34|21444
1638541390000|2021-12-03 14:23:10|127.46|127.38|127.46|127.38|127.46|127.38|127.46|127.38|1400
1638541400000|2021-12-03 14:23:20|127.48|127.4|127.56|127.48|127.56|127.5|127.48|127.4|7361
1638541420000|2021-12-03 14:23:40|||||||||7039
1638541430000|2021-12-03 14:23:50|127.54|127.44|127.5|127.44|127.54|127.44|127.48|127.42|9888
1638541440000|2021-12-03 14:24:00|127.48||127.48||127.48||127.48||0
1638541450000|2021-12-03 14:24:10|127.5|127.46|127.5|127.44|127.56|127.46|127.5|127.42|5895
1638541460000|2021-12-03 14:24:20|127.52|127.42|127.5|127.42|127.52|127.44|127.46|127.38|12542
1638541500000|2021-12-03 14:25:00|127.48||127.5||127.5||127.48||0
1638541530000|2021-12-03 14:25:30||127.44||127.44||127.44||127.44|10
1638541540000|2021-12-03 14:25:40|127.52|127.46|127.52|127.44|127.52|127.46|127.52|127.44|4831
1638541550000|2021-12-03 14:25:50|127.5|127.46|127.5|127.42|127.52|127.46|127.42|127.38|28509
1638541560000|2021-12-03 14:26:00|127.52|127.44|127.56|127.5|127.58|127.5|127.5|127.44|10806
1638541590000|2021-12-03 14:26:30|127.54|127.48|127.54|127.46|127.54|127.5|127.5|127.42|7486
1638541630000|2021-12-03 14:27:10|127.52|127.44|127.42|127.34|127.52|127.44|127.34|127.28|17033
1638541640000|2021-12-03 14:27:20|127.4|127.32|127.34|127.22|127.4|127.32|127.34|127.22|2880
1638541650000|2021-12-03 14:27:30|127.36|127.24|127.34|127.26|127.38|127.28|127.34|127.24|1554
1638541660000|2021-12-03 14:27:40|127.36|127.28|127.42|127.32|127.42|127.36|127.36|127.28|5373
1638541680000|2021-12-03 14:28:00||127.34||127.36||127.36||127.32|0
1638541690000|2021-12-03 14:28:10||127.38||127.38||127.38||127.38|1303
1638541700000|2021-12-03 14:28:20|127.44|127.4|127.52|127.46|127.54|127.46|127.44|127.4|3504
1638541710000|2021-12-03 14:28:30|127.54||127.54||127.54||127.54||0
1638541720000|2021-12-03 14:28:40|127.5|127.42|127.54|127.44|127.54|127.44|127.48|127.42|24342
1638541730000|2021-12-03 14:28:50|127.56|127.46|127.6|127.5|127.6|127.56|127.54|127.46|27000
1638541750000|2021-12-03 14:29:10|127.64|127.52|127.7|127.58|127.7|127.58|127.58|127.52|15181
1638541760000|2021-12-03 14:29:20||127.6||127.62||127.62||127.6|0
1638541770000|2021-12-03 14:29:30|127.74|127.64|127.7|127.6|127.78|127.68|127.64|127.58|32325
1638541780000|2021-12-03 14:29:40|127.68|127.58|127.7|127.62|127.7|127.62|127.62|127.58|6433
1638541790000|2021-12-03 14:29:50|||||||||7859
1638541800000|2021-12-03 14:30:00|127.72|127.58|127.52|127.46|127.74|127.62|127.52|127.46|47089
1638541810000|2021-12-03 14:30:10|127.5|127.44|127.42|127.32|127.52|127.44|127.38|127.26|14152
1638541820000|2021-12-03 14:30:20|127.44|127.3|127.36|127.28|127.44|127.4|127.36|127.26|63611
1638541830000|2021-12-03 14:30:30|127.38|127.3|127.22|127.14|127.38|127.3|127.2|127.1|6815
1638541840000|2021-12-03 14:30:40|127.2|127.12|127.2|127.1|127.24|127.16|127.2|127.1|1500
1638541850000|2021-12-03 14:30:50|||||||||332
1638541860000|2021-12-03 14:31:00|127.18||127.16||127.18||127.16||0
1638541870000|2021-12-03 14:31:10|127.14||127.16||127.16||127.12||0
1638541890000|2021-12-03 14:31:30|127.2|127.12|127.2|127.12|127.22|127.16|127.2|127.1|5760
1638541900000|2021-12-03 14:31:40|127.18|127.1|127.18|127.1|127.18|127.12|127.14|127.1|1676
1638541910000|2021-12-03 14:31:50|127.16|127.12|127.16|127.12|127.16|127.14|127.16|127.1|5239
1638541920000|2021-12-03 14:32:00|127.18|127.1|127.2|127.12|127.2|127.14|127.18|127.1|2748
1638541930000|2021-12-03 14:32:10|127.18|127.14|127.26|127.18|127.26|127.18|127.18|127.14|3093
1638541940000|2021-12-03 14:32:20|127.28|127.2|127.26|127.2|127.3|127.2|127.26|127.2|0
1638541950000|2021-12-03 14:32:30|127.24|127.24|127.24|127.2|127.26|127.24|127.24|127.18|6691
1638541960000|2021-12-03 14:32:40|127.26|127.18|127.26|127.18|127.26|127.2|127.24|127.18|2598
1638541970000|2021-12-03 14:32:50|127.24|127.2|127.24|127.18|127.24|127.2|127.24|127.18|4638
1638541980000|2021-12-03 14:33:00|127.22|127.14|127.12|127.02|127.22|127.18|126.96|126.86|40234
1638541990000|2021-12-03 14:33:10|127.1|127|127.04|126.98|127.1|127|126.96|126.9|25882
1638542000000|2021-12-03 14:33:20|127.06|127|127.08|126.98|127.1|127.02|127.06|126.98|13249
1638542010000|2021-12-03 14:33:30|127.1|127|127.1|127.02|127.1|127.06|127.08|126.98|710
1638542020000|2021-12-03 14:33:40|127.08|127|127.08|127|127.08|127|127.08|127|0
1638542030000|2021-12-03 14:33:50|127.06|126.98|126.94|126.88|127.06|126.98|126.92|126.82|12585
1638542040000|2021-12-03 14:34:00|126.96|126.86|126.88|126.8|126.96|126.86|126.84|126.7|2078
1638542050000|2021-12-03 14:34:10||126.78||126.82||126.82||126.78|13
1638542060000|2021-12-03 14:34:20|126.9|126.84|126.9|126.82|126.96|126.92|126.9|126.82|25894
1638542070000|2021-12-03 14:34:30|126.88|126.78|126.86|126.78|126.88|126.8|126.78|126.7|22254
1638542080000|2021-12-03 14:34:40|126.88|126.8|126.92|126.84|126.92|126.84|126.86|126.8|1394
1638542090000|2021-12-03 14:34:50|126.9|126.86|126.92|126.84|126.92|126.86|126.9|126.84|0
1638542100000|2021-12-03 14:35:00|126.9|126.82|126.78|126.7|126.9|126.82|126.7|126.64|16773
1638542110000|2021-12-03 14:35:10|126.82|126.72|126.92|126.86|126.94|126.86|126.82|126.72|10360
1638542120000|2021-12-03 14:35:20|126.9|126.88|126.82|126.7|126.94|126.9|126.82|126.68|17194
1638542130000|2021-12-03 14:35:30|126.8|126.68|126.72|126.62|126.8|126.7|126.7|126.6|949
1638542140000|2021-12-03 14:35:40|126.7|126.6|126.66|126.58|126.7|126.6|126.64|126.58|6476
1638542150000|2021-12-03 14:35:50|126.64|126.62|126.6|126.52|126.74|126.66|126.6|126.5|33911
1638542160000|2021-12-03 14:36:00|126.58|126.48|126.58|126.5|126.66|126.56|126.58|126.46|0
1638542170000|2021-12-03 14:36:10|126.6|126.52|126.6|126.52|126.6|126.54|126.6|126.52|0
1638542180000|2021-12-03 14:36:20|126.64|126.54|126.62|126.56|126.66|126.58|126.62|126.52|4619
1638542190000|2021-12-03 14:36:30|126.64|126.52|126.5|126.4|126.64|126.52|126.46|126.4|9282
1638542200000|2021-12-03 14:36:40|126.52|126.42|126.48|126.4|126.52|126.42|126.46|126.4|3549
1638542210000|2021-12-03 14:36:50|126.46|126.36|126.26|126.2|126.46|126.36|126.26|126.12|7165
1638542220000|2021-12-03 14:37:00|126.28|126.22|126.34|126.24|126.36|126.28|126.28|126.22|18058
1638542230000|2021-12-03 14:37:10|126.36||126.34||126.36||126.34||10000
1638542240000|2021-12-03 14:37:20|126.32|126.22|126.36|126.26|126.36|126.26|126.32|126.2|3492
1638542260000|2021-12-03 14:37:40|126.4|126.28|126.4|126.32|126.44|126.38|126.38|126.28|25418
1638542270000|2021-12-03 14:37:50|126.46|126.34|126.5|126.4|126.5|126.4|126.46|126.34|5723
1638542280000|2021-12-03 14:38:00|126.48|126.38|126.4|126.32|126.48|126.38|126.4|126.32|11630
1638542290000|2021-12-03 14:38:10|126.38|126.3|126.14|126.02|126.38|126.32|126.12|126|32911
1638542300000|2021-12-03 14:38:20|126.16|126.04|126.14|126.02|126.2|126.16|126.14|126.02|20459
1638542310000|2021-12-03 14:38:30|126.12|126|126.08|126|126.12|126|126.08|126|1500
1638542320000|2021-12-03 14:38:40|126.04|125.98|126.02|125.94|126.08|125.98|126.02|125.9|1500
1638542330000|2021-12-03 14:38:50|126.04|125.92|126.08|126.02|126.08|126.04|126.04|125.92|11245
1638542340000|2021-12-03 14:39:00|126.1|126.04|126.08|126.02|126.14|126.06|126.08|126.02|2791
1638542350000|2021-12-03 14:39:10|126.12|126.04|126.12|126.02|126.12|126.04|126.12|126.02|0
1638542360000|2021-12-03 14:39:20||126.04||126.04||126.04||126|0
1638542370000|2021-12-03 14:39:30|||||||||1558
1638542380000|2021-12-03 14:39:40|126.1|126|126.08|125.98|126.1|126|126.02|125.96|6938
1638542390000|2021-12-03 14:39:50|126.06|125.96|126.04|125.94|126.06|125.96|126|125.88|5334
1638542400000|2021-12-03 14:40:00|126.02|125.96|126.1|126|126.12|126.04|126.02|125.94|47614
1638542410000|2021-12-03 14:40:10|126.14|126.04|126.24|126.12|126.24|126.14|126.12|126.04|4934
1638542420000|2021-12-03 14:40:20|126.22|126.14|126.1|126|126.22|126.14|126.1|125.96|26318
1638542430000|2021-12-03 14:40:30|126.02|125.98|126.08|126.02|126.1|126.08|126.02|125.96|13796
1638542440000|2021-12-03 14:40:40||126.04||126.02||126.04||126.02|0
1638542450000|2021-12-03 14:40:50|126.06|126.04|126.12|126.04|126.12|126.08|126.06|126.02|34551
1638542460000|2021-12-03 14:41:00|126.1|126.02|126.1|126.02|126.1|126.02|126.1|126.02|0
1638542470000|2021-12-03 14:41:10||126.04||126.04||126.04||126.04|238
1638542480000|2021-12-03 14:41:20|126.12|126.06|126.12|126.06|126.14|126.06|126.1|126.04|1231
1638542500000|2021-12-03 14:41:40|126.1||126.1||126.1||126.1||0
1638542510000|2021-12-03 14:41:50|126.08|126.04|126.02|125.98|126.08|126.04|125.94|125.82|40644
1638542520000|2021-12-03 14:42:00|126|125.92|125.96|125.86|126|125.92|125.92|125.78|1204
1638542530000|2021-12-03 14:42:10|125.94|125.84|125.78|125.68|125.94|125.84|125.78|125.66|8092
1638542540000|2021-12-03 14:42:20|125.8|125.74|125.78|125.7|125.8|125.74|125.78|125.68|0
1638542550000|2021-12-03 14:42:30||125.72||125.72||125.72||125.72|15821
1638542560000|2021-12-03 14:42:40|125.8|125.74|125.82|125.74|125.84|125.74|125.8|125.74|7680
1638542580000|2021-12-03 14:43:00|125.8|125.76|125.84|125.76|125.84|125.76|125.8|125.76|1228
1638542590000|2021-12-03 14:43:10|125.82|125.74|125.82|125.76|125.82|125.76|125.82|125.74|7482
1638542600000|2021-12-03 14:43:20|125.84|125.78|126.02|125.9|126.02|125.94|125.84|125.78|13293
1638542610000|2021-12-03 14:43:30|126||126||126||126||0
1638542620000|2021-12-03 14:43:40|125.98|125.88|125.86|125.76|126|125.9|125.86|125.74|13887
1638542630000|2021-12-03 14:43:50|125.88|125.82|125.94|125.84|125.94|125.88|125.88|125.82|21077
1638542640000|2021-12-03 14:44:00|||||||||2000
1638542650000|2021-12-03 14:44:10|125.92|125.86|125.88|125.76|125.92|125.88|125.88|125.76|3753
1638542660000|2021-12-03 14:44:20|125.86|125.74|125.9|125.82|125.92|125.86|125.76|125.66|32472
1638542670000|2021-12-03 14:44:30|125.88|125.8|125.98|125.84|125.98|125.84|125.86|125.76|1702
1638542680000|2021-12-03 14:44:40|126|125.86|126.1|126.02|126.16|126.04|126|125.86|25258
1638542690000|2021-12-03 14:44:50|126.08|125.98|125.98|125.94|126.08|125.98|125.98|125.88|10386
1638542700000|2021-12-03 14:45:00|126|125.96|126.06|125.96|126.1|126|126|125.96|6195
1638542710000|2021-12-03 14:45:10|126.04|125.94|126.1|126|126.1|126.04|126.04|125.94|5453
1638542720000|2021-12-03 14:45:20|126.14|126.02|126.18|126.08|126.18|126.08|126.14|126.02|4975
1638542730000|2021-12-03 14:45:30|126.2|126.1|126|125.92|126.24|126.12|126|125.9|15961
1638542740000|2021-12-03 14:45:40|126.02|125.9|125.98|125.9|126.04|125.94|125.94|125.88|17140
1638542750000|2021-12-03 14:45:50|126|125.94|126.02|125.9|126.04|125.98|126|125.9|11373
1638542760000|2021-12-03 14:46:00|126|125.88|125.94|125.84|126|125.88|125.94|125.84|1287
1638542770000|2021-12-03 14:46:10|||||||||5536
1638542780000|2021-12-03 14:46:20||125.86||125.86||125.86||125.86|0
1638542790000|2021-12-03 14:46:30|125.92|125.84|125.92|125.84|125.92|125.84|125.92|125.84|4000
1638542800000|2021-12-03 14:46:40|125.9|125.8|125.8|125.74|125.92|125.8|125.8|125.72|9523
1638542810000|2021-12-03 14:46:50|125.78|125.7|125.78|125.68|125.78|125.74|125.78|125.66|1527
1638542820000|2021-12-03 14:47:00|125.76|125.66|125.78|125.72|125.78|125.72|125.74|125.66|11818
1638542830000|2021-12-03 14:47:10|125.8|125.74|125.8|125.72|125.8|125.76|125.78|125.72|5727
1638542840000|2021-12-03 14:47:20|125.82|125.74|125.86|125.78|125.86|125.82|125.82|125.74|4068
1638542850000|2021-12-03 14:47:30|125.84|125.74|125.84|125.74|125.86|125.74|125.84|125.72|6809
1638542870000|2021-12-03 14:47:50|||||||||15000
1638542880000|2021-12-03 14:48:00|125.86|125.76|125.84|125.74|125.9|125.84|125.84|125.74|7846
1638542890000|2021-12-03 14:48:10|125.88|125.76|125.88|125.78|125.88|125.78|125.88|125.76|6020
1638542900000|2021-12-03 14:48:20|125.9||125.9||125.9||125.86||4733
1638542910000|2021-12-03 14:48:30|125.94|125.8|125.92|125.82|125.94|125.86|125.9|125.8|12969
1638542920000|2021-12-03 14:48:40|125.94|125.94|125.84|125.76|125.98|125.94|125.84|125.76|50665
1638542930000|2021-12-03 14:48:50|125.82|125.72|125.76|125.68|125.82|125.72|125.76|125.64|13617
1638542940000|2021-12-03 14:49:00|125.78|125.7|125.8|125.74|125.8|125.74|125.78|125.7|1210
1638542950000|2021-12-03 14:49:10|125.78|125.72|125.76|125.68|125.78|125.72|125.76|125.68|3548
1638542960000|2021-12-03 14:49:20|125.74||125.74||125.74||125.74||10608
1638542970000|2021-12-03 14:49:30|125.76|125.7|125.78|125.72|125.78|125.74|125.76|125.68|8513
1638542980000|2021-12-03 14:49:40||125.74||125.72||125.74||125.72|0
1638542990000|2021-12-03 14:49:50|125.76|125.74|125.52|125.42|125.76|125.74|125.52|125.42|28804
1638543000000|2021-12-03 14:50:00|125.5|125.38|125.62|125.54|125.64|125.58|125.5|125.38|14917
1638543010000|2021-12-03 14:50:10|125.64|125.56|125.56|125.5|125.68|125.58|125.56|125.5|8035
1638543020000|2021-12-03 14:50:20|125.54|125.52|125.5|125.44|125.54|125.52|125.5|125.4|3957
1638543030000|2021-12-03 14:50:30|125.48|125.42|125.48|125.4|125.48|125.42|125.44|125.38|2627
1638543040000|2021-12-03 14:50:40|125.46|125.36|125.46|125.34|125.46|125.38|125.46|125.34|62
1638543050000|2021-12-03 14:50:50|125.44|125.38|125.48|125.44|125.48|125.44|125.42|125.34|6573
1638543060000|2021-12-03 14:51:00|125.46|125.4|125.34|125.26|125.48|125.42|125.34|125.24|18425
1638543070000|2021-12-03 14:51:10|125.32|125.28|125.36|125.26|125.36|125.28|125.32|125.26|3664
1638543080000|2021-12-03 14:51:20|125.34|125.28|125.44|125.32|125.46|125.36|125.34|125.28|7781
1638543090000|2021-12-03 14:51:30|||||||||386
1638543100000|2021-12-03 14:51:40|125.48|125.36|125.52|125.42|125.54|125.42|125.44|125.36|5348
1638543110000|2021-12-03 14:51:50|125.5||125.5||125.52||125.5||2500
1638543120000|2021-12-03 14:52:00|125.52|125.46|125.58|125.48|125.58|125.48|125.52|125.46|5553
1638543130000|2021-12-03 14:52:10|125.56|125.46|125.56|125.46|125.56|125.48|125.52|125.46|49029
1638543140000|2021-12-03 14:52:20||125.48||125.48||125.48||125.48|0
1638543150000|2021-12-03 14:52:30|125.54|125.46|125.48|125.38|125.54|125.5|125.48|125.38|59024
1638543160000|2021-12-03 14:52:40|125.46|125.4|125.46|125.4|125.48|125.4|125.44|125.38|9587
1638543170000|2021-12-03 14:52:50|125.44|125.42|125.46|125.36|125.48|125.42|125.44|125.36|9669
1638543180000|2021-12-03 14:53:00|125.48|125.38|125.46|125.38|125.48|125.38|125.46|125.36|61
1638543190000|2021-12-03 14:53:10|125.48|125.36|125.52|125.42|125.54|125.48|125.48|125.36|12447
1638543200000|2021-12-03 14:53:20|125.5|125.4|125.5|125.4|125.52|125.4|125.48|125.4|0
1638543210000|2021-12-03 14:53:30|125.48|125.42|125.5|125.42|125.52|125.42|125.48|125.42|66715
1638543220000|2021-12-03 14:53:40|125.48|125.4|125.46|125.38|125.48|125.4|125.46|125.38|0
1638543230000|2021-12-03 14:53:50|125.48|125.4|125.48|125.4|125.48|125.42|125.46|125.38|2442
1638543240000|2021-12-03 14:54:00|125.46|125.38|125.28|125.2|125.46|125.38|125.28|125.2|36867
1638543250000|2021-12-03 14:54:10|125.26|125.16|125.24|125.14|125.28|125.2|125.2|125.14|18776
1638543260000|2021-12-03 14:54:20|125.22|125.1|125.08|125|125.22|125.12|125.08|125|60251
1638543270000|2021-12-03 14:54:30|125.06|125.02|125.18|125.14|125.22|125.14|125.04|125|19238
1638543280000|2021-12-03 14:54:40|125.16|125.1|125.16|125.06|125.16|125.1|125.16|125.06|16242
1638543290000|2021-12-03 14:54:50|125.18|125.08|125.18|125.1|125.2|125.14|125.18|125.08|1643
1638543300000|2021-12-03 14:55:00|125.2|125.14|125.32|125.2|125.34|125.22|125.2|125.14|7102
1638543310000|2021-12-03 14:55:10|125.3|125.22|125.3|125.2|125.32|125.24|125.3|125.2|3848
1638543320000|2021-12-03 14:55:20|125.32||125.3||125.32||125.3||0
1638543330000|2021-12-03 14:55:30|125.32|125.22|125.22|125.1|125.32|125.3|125.18|125.1|18506
1638543340000|2021-12-03 14:55:40|125.24|125.14|125.32|125.22|125.38|125.28|125.24|125.14|4804
1638543350000|2021-12-03 14:55:50||125.24||125.22||125.24||125.22|0
1638543370000|2021-12-03 14:56:10|125.36|125.24|125.4|125.32|125.4|125.32|125.36|125.24|13988
1638543380000|2021-12-03 14:56:20|125.42|125.34|125.44|125.36|125.46|125.36|125.36|125.3|10501
1638543390000|2021-12-03 14:56:30|125.42||125.46||125.46||125.42||3587
1638543400000|2021-12-03 14:56:40|125.48||125.46||125.48||125.46||0
1638543410000|2021-12-03 14:56:50|125.44|125.38|125.46|125.36|125.52|125.44|125.42|125.36|18101
1638543420000|2021-12-03 14:57:00|125.42|125.32|125.52|125.4|125.54|125.44|125.42|125.32|12758
1638543430000|2021-12-03 14:57:10|125.5|125.38|125.38|125.28|125.5|125.4|125.38|125.28|15288
1638543440000|2021-12-03 14:57:20|125.36|125.26|125.38|125.28|125.4|125.32|125.36|125.24|1653
1638543450000|2021-12-03 14:57:30|125.36|125.3|125.36|125.28|125.36|125.32|125.36|125.24|3
1638543460000|2021-12-03 14:57:40|125.34|125.24|125.38|125.3|125.4|125.36|125.34|125.24|8821
1638543480000|2021-12-03 14:58:00|125.36|125.32|125.26|125.16|125.4|125.36|125.26|125.16|4150
1638543490000|2021-12-03 14:58:10|125.24|125.14|125.24|125.12|125.24|125.16|125.2|125.08|12788
1638543500000|2021-12-03 14:58:20|125.26|125.14|125.26|125.14|125.28|125.24|125.24|125.14|10927
1638543510000|2021-12-03 14:58:30|125.24|125.16|125.2|125.12|125.24|125.16|125.2|125.12|12672
1638543520000|2021-12-03 14:58:40|125.18|125.08|125.16|125.06|125.18|125.08|125.16|125.06|2913
1638543530000|2021-12-03 14:58:50|125.14|125.04|124.98|124.9|125.14|125.08|124.98|124.84|102912
1638543540000|2021-12-03 14:59:00|125.02|124.92|125.06|125|125.08|125.04|124.98|124.92|51073
1638543550000|2021-12-03 14:59:10|125.08|125.06|125.08|125.02|125.12|125.08|125.08|125|3742
1638543560000|2021-12-03 14:59:20|125.12|125.04|125.14|125.06|125.16|125.06|125.12|125.04|3745
1638543570000|2021-12-03 14:59:30|125.12|125.04|125.14|125.06|125.14|125.06|125.12|125.04|0
1638543580000|2021-12-03 14:59:40|125.16|125.14|125.2|125.14|125.24|125.16|125.16|125.06|7932
1638543590000|2021-12-03 14:59:50|125.24|125.16|125.26|125.18|125.3|125.18|125.22|125.14|8611
1638543600000|2021-12-03 15:00:00|125.24|125.2|125.34|125.2|125.44|125.2|125.22|125.18|21579
1638543610000|2021-12-03 15:00:10|125.32|125.18|125.32|125.2|125.32|125.2|125.26|125.14|13601
1638543620000|2021-12-03 15:00:20|125.34|125.22|125.44|125.34|125.46|125.34|125.26|125.22|21389
1638543630000|2021-12-03 15:00:30|125.48|125.36|125.52|125.38|125.56|125.4|125.48|125.36|14183
1638543640000|2021-12-03 15:00:40|125.54|125.4|125.44|125.34|125.6|125.46|125.44|125.34|27587
1638543650000|2021-12-03 15:00:50|125.42|125.42|125.46|125.36|125.46|125.44|125.4|125.36|6307
1638543660000|2021-12-03 15:01:00|125.44|125.34|125.3|125.18|125.44|125.34|125.24|125.08|55864
1638543670000|2021-12-03 15:01:10|125.34|125.16|125.4|125.24|125.4|125.24|125.34|125.16|3396
1638543680000|2021-12-03 15:01:20|125.38|125.22|125.34|125.22|125.4|125.22|125.32|125.22|1535
1638543690000|2021-12-03 15:01:30|125.32|125.2|125.26|125.14|125.32|125.22|125.26|125.14|15409
1638543700000|2021-12-03 15:01:40||125.16||125.12||125.16||125.1|7860
1638543710000|2021-12-03 15:01:50|125.12|125.1|125.22|125.14|125.26|125.16|125.12|125.08|13590
1638543720000|2021-12-03 15:02:00|125.24|125.16|125.26|125.14|125.3|125.2|125.24|125.14|7767
1638543730000|2021-12-03 15:02:10|125.28|125.16|125.28|125.18|125.28|125.18|125.28|125.16|0
1638543740000|2021-12-03 15:02:20|125.32|125.2|125.3|125.18|125.34|125.24|125.3|125.18|5184
1638543750000|2021-12-03 15:02:30|125.28|125.2|125.26|125.2|125.28|125.22|125.26|125.2|1500
1638543760000|2021-12-03 15:02:40|125.3|125.26|125.26|125.18|125.3|125.26|125.26|125.18|12999
1638543770000|2021-12-03 15:02:50|125.3|125.2|125.2|125.1|125.3|125.2|125.2|125.06|4762
1638543780000|2021-12-03 15:03:00|125.24|125.12|125.32|125.2|125.32|125.24|125.22|125.12|14833
1638543790000|2021-12-03 15:03:10|125.3|125.22|125.24|125.1|125.32|125.24|125.22|125.1|20708
1638543800000|2021-12-03 15:03:20|125.28|125.12|125.22|125.12|125.3|125.18|125.22|125.12|5248
1638543810000|2021-12-03 15:03:30|125.24|125.14|125.24|125.12|125.28|125.2|125.22|125.12|192
1638543820000|2021-12-03 15:03:40|125.22|125.14|125.24|125.12|125.24|125.14|125.22|125.12|0
1638543830000|2021-12-03 15:03:50|125.22||125.24||125.24||125.22||550
1638543840000|2021-12-03 15:04:00||125.14||125.16||125.16||125.14|0
1638543850000|2021-12-03 15:04:10|125.28|125.18|125.3|125.24|125.34|125.24|125.28|125.16|9039
1638543860000|2021-12-03 15:04:20|125.28|125.22|125.18|125.08|125.3|125.24|125.14|125.06|12253
1638543870000|2021-12-03 15:04:30|125.16|125.06|125.14|125.08|125.16|125.12|125.14|125.06|1419
1638543880000|2021-12-03 15:04:40|125.12|125.02|125.14|125.04|125.14|125.1|125.1|124.98|11740
1638543890000|2021-12-03 15:04:50||125.06||125.06||125.06||125.06|3
1638543900000|2021-12-03 15:05:00|125.16|125.14|125.12|125|125.22|125.18|125.1|124.98|24030
1638543910000|2021-12-03 15:05:10|125.1|124.98|125.16|125.04|125.16|125.12|125.06|124.94|8791
1638543920000|2021-12-03 15:05:20|125.2|125.06|125.28|125.14|125.28|125.16|125.18|125.04|7250
1638543930000|2021-12-03 15:05:30|125.26||125.26||125.26||125.26||0
1638543940000|2021-12-03 15:05:40|125.3|125.16|125.32|125.2|125.34|125.28|125.26|125.16|3862
1638543960000|2021-12-03 15:06:00|125.3|125.16|125.32|125.2|125.32|125.26|125.22|125.06|19353
1638543970000|2021-12-03 15:06:10|125.34|125.22|125.38|125.32|125.38|125.32|125.34|125.22|3163
1638543980000|2021-12-03 15:06:20|125.36|125.28|125.36|125.26|125.38|125.3|125.3|125.26|1050
1638543990000|2021-12-03 15:06:30|125.34|125.24|125.34|125.24|125.38|125.26|125.3|125.24|8763
1638544000000|2021-12-03 15:06:40|125.32|125.22|125.18|125.04|125.34|125.22|125.18|125.02|13203
1638544010000|2021-12-03 15:06:50|125.16||125.14||125.18||125.14||0
1638544020000|2021-12-03 15:07:00|125.12|125.06|125.12|125|125.12|125.08|125.12|125|3891
1638544030000|2021-12-03 15:07:10|125.1|125.02|125.04|124.92|125.1|125.02|125.04|124.92|2034
1638544040000|2021-12-03 15:07:20||124.94||124.94||124.96||124.94|25
1638544050000|2021-12-03 15:07:30||124.96||124.94||124.96||124.94|10
1638544060000|2021-12-03 15:07:40|125.06|124.96|125.06|124.98|125.12|125.08|125.04|124.96|16698
1638544070000|2021-12-03 15:07:50|125.04|124.96|124.9|124.82|125.04|124.96|124.9|124.82|10375
1638544080000|2021-12-03 15:08:00|||||||||165525
1638544090000|2021-12-03 15:08:10|124.92|124.84|125.02|124.94|125.1|125.04|124.92|124.84|92939
1638544100000|2021-12-03 15:08:20|125|124.96|125|124.9|125.06|124.96|124.96|124.86|14612
1638544110000|2021-12-03 15:08:30|124.98|124.92|124.84|124.78|124.98|124.92|124.82|124.74|63381
1638544120000|2021-12-03 15:08:40|124.88|124.8|124.94|124.82|124.96|124.88|124.88|124.8|6244
1638544130000|2021-12-03 15:08:50|124.96|124.84|124.8|124.7|124.96|124.84|124.8|124.7|10466
1638544140000|2021-12-03 15:09:00|124.84|124.74|124.82|124.74|124.92|124.82|124.82|124.7|15667
1638544150000|2021-12-03 15:09:10||124.76||124.74||124.76||124.74|2757
1638544160000|2021-12-03 15:09:20||124.76||124.74||124.76||124.74|0
1638544170000|2021-12-03 15:09:30|124.86|124.76|124.86|124.78|124.98|124.84|124.86|124.76|9206
1638544180000|2021-12-03 15:09:40|124.82|124.8|124.84|124.78|124.86|124.8|124.82|124.78|12050
1638544190000|2021-12-03 15:09:50|124.82|124.74|124.84|124.74|124.88|124.84|124.82|124.74|19387
1638544200000|2021-12-03 15:10:00|124.82|124.72|124.76|124.7|124.82|124.74|124.76|124.64|2703
1638544210000|2021-12-03 15:10:10|124.78|124.72|124.8|124.7|124.82|124.76|124.76|124.7|15081
1638544220000|2021-12-03 15:10:20|124.82|124.72|124.94|124.84|124.94|124.84|124.82|124.72|14652
1638544230000|2021-12-03 15:10:30|125|124.86|124.94|124.84|125.04|124.92|124.94|124.8|21743
1638544240000|2021-12-03 15:10:40|124.9|124.8|124.86|124.74|124.92|124.84|124.82|124.66|22069
1638544250000|2021-12-03 15:10:50|124.88|124.72|124.86|124.74|124.88|124.74|124.86|124.7|3
1638544260000|2021-12-03 15:11:00||124.72||124.72||124.74||124.72|0
1638544270000|2021-12-03 15:11:10|124.88|124.74|124.94|124.8|124.94|124.82|124.86|124.74|9090
1638544280000|2021-12-03 15:11:20|124.92|124.78|124.76|124.66|124.92|124.8|124.76|124.64|25699
1638544290000|2021-12-03 15:11:30|124.8|124.76|124.82|124.72|124.82|124.76|124.8|124.66|3436
1638544300000|2021-12-03 15:11:40||124.74||124.72||124.74||124.72|9087
1638544310000|2021-12-03 15:11:50|124.8|124.7|124.74|124.64|124.8|124.7|124.72|124.64|12948
1638544320000|2021-12-03 15:12:00|124.78|124.66|124.86|124.76|124.9|124.78|124.78|124.66|37174
1638544330000|2021-12-03 15:12:10|124.84|124.74|124.98|124.86|124.98|124.86|124.84|124.74|2571
1638544340000|2021-12-03 15:12:20|125|124.88|124.98|124.88|125.12|125|124.9|124.8|81022
1638544350000|2021-12-03 15:12:30|124.96|124.86|124.9|124.74|124.96|124.88|124.9|124.74|5370
1638544360000|2021-12-03 15:12:40|124.92|124.8|124.98|124.84|125.04|124.9|124.9|124.8|14621
1638544370000|2021-12-03 15:12:50|||||||||281
1638544380000|2021-12-03 15:13:00|125|124.86|125.1|125.02|125.1|125.02|125|124.86|15143
1638544390000|2021-12-03 15:13:10|125.08|125|125.04|124.98|125.08|125.04|125.04|124.98|20854
1638544400000|2021-12-03 15:13:20|125.02|124.96|125.04|124.98|125.12|124.98|125.02|124.96|3925
1638544410000|2021-12-03 15:13:30|125.02|124.96|125.08|125|125.08|125|125.02|124.9|11704
1638544420000|2021-12-03 15:13:40|125.14|125.02|125.12|125.02|125.18|125.06|125.12|125|3615
1638544430000|2021-12-03 15:13:50||125.04||125.06||125.06||125.04|541
1638544440000|2021-12-03 15:14:00|125.16|125.08|125.18|125.06|125.24|125.16|125.12|125.04|23818
1638544450000|2021-12-03 15:14:10|125.16|125.08|125.22|125.08|125.22|125.12|125.16|125.06|5318
1638544460000|2021-12-03 15:14:20|125.2|125.06|125.18|125.08|125.22|125.08|125.12|125.04|11317
1638544470000|2021-12-03 15:14:30|125.16|125.06|125.18|125.12|125.26|125.12|125.16|125.06|6595
1638544480000|2021-12-03 15:14:40|125.14|125.08|125.18|125.1|125.18|125.14|125.14|125.08|7459
1638544490000|2021-12-03 15:14:50|125.14|125.08|125.08|125|125.18|125.1|125.08|125|13106
1638544500000|2021-12-03 15:15:00|125.1|124.98|125.06|124.98|125.1|125|124.98|124.84|112000
1638544510000|2021-12-03 15:15:10|125.1|125|125.26|125.16|125.26|125.22|125.08|125|143949
1638544520000|2021-12-03 15:15:20|125.3|125.18|125.32|125.18|125.46|125.3|125.22|125.16|36885
1638544530000|2021-12-03 15:15:30||125.2||125.2||125.2||125.2|0
1638544540000|2021-12-03 15:15:40|125.3|125.22|125.28|125.2|125.3|125.22|125.28|125.16|2492
1638544550000|2021-12-03 15:15:50|125.3|125.22|125.26|125.16|125.32|125.22|125.22|125.16|4803
1638544560000|2021-12-03 15:16:00|125.24|125.14|125.14|125.06|125.26|125.16|125.14|125.02|15928
1638544570000|2021-12-03 15:16:10|125.18|125.08|125.34|125.22|125.34|125.22|125.12|125.06|7871
1638544580000|2021-12-03 15:16:20|125.36|125.2|125.4|125.28|125.4|125.28|125.36|125.2|0
1638544590000|2021-12-03 15:16:30|125.42|125.3|125.4|125.3|125.46|125.36|125.4|125.3|416
1638544600000|2021-12-03 15:16:40|125.38|125.32|125.38|125.26|125.38|125.34|125.26|125.16|27585
1638544610000|2021-12-03 15:16:50|125.34|125.28|125.28|125.18|125.38|125.28|125.28|125.18|7808
1638544620000|2021-12-03 15:17:00|125.32|125.2|125.36|125.26|125.38|125.26|125.32|125.2|2384
1638544630000|2021-12-03 15:17:10|||||||||8227
1638544640000|2021-12-03 15:17:20||125.28||125.28||125.3||125.26|1844
1638544650000|2021-12-03 15:17:30|125.4|125.26|125.3|125.22|125.4|125.36|125.28|125.22|9545
1638544660000|2021-12-03 15:17:40|125.34|125.34|125.38|125.28|125.4|125.38|125.3|125.22|30050
1638544670000|2021-12-03 15:17:50|125.36|125.26|125.38|125.26|125.38|125.26|125.36|125.26|0
1638544690000|2021-12-03 15:18:10|125.36|125.28|125.38|125.28|125.38|125.28|125.36|125.26|315
1638544700000|2021-12-03 15:18:20|125.4|125.3|125.46|125.4|125.5|125.44|125.4|125.3|67124
1638544710000|2021-12-03 15:18:30|125.48|125.42|125.48|125.44|125.48|125.44|125.42|125.4|66555
1638544720000|2021-12-03 15:18:40|125.5|125.46|125.54|125.42|125.6|125.5|125.42|125.4|85596
1638544730000|2021-12-03 15:18:50|125.52|125.4|125.54|125.4|125.54|125.4|125.46|125.38|13218
1638544740000|2021-12-03 15:19:00|125.52|125.38|125.46|125.4|125.52|125.4|125.46|125.38|2296
1638544750000|2021-12-03 15:19:10|125.48||125.48||125.48||125.46||4752
1638544760000|2021-12-03 15:19:20|125.44|125.38|125.44|125.4|125.48|125.4|125.34|125.22|54678
1638544770000|2021-12-03 15:19:30|125.42|125.32|125.42|125.32|125.48|125.4|125.4|125.26|37818
1638544780000|2021-12-03 15:19:40|125.4|125.28|125.24|125.1|125.42|125.4|125.22|125.08|79295
1638544790000|2021-12-03 15:19:50||125.12||125.1||125.12||125.1|5
1638544800000|2021-12-03 15:20:00|125.22|125.08|125.14|125.04|125.28|125.12|125.1|125|84762
1638544810000|2021-12-03 15:20:10|125.02|125.02|125.14|125|125.14|125.02|125.02|125|4223
1638544820000|2021-12-03 15:20:20|125.12|125.02|125.2|125.1|125.22|125.1|125.06|125|25095
1638544830000|2021-12-03 15:20:30|125.24|125.12|125.26|125.14|125.26|125.14|125.22|125.12|3
1638544840000|2021-12-03 15:20:40|125.28|125.16|125.46|125.34|125.6|125.44|125.28|125.16|10799
1638544850000|2021-12-03 15:20:50|125.44|125.32|125.44|125.34|125.44|125.34|125.44|125.32|0
1638544860000|2021-12-03 15:21:00|125.42|125.28|125.54|125.38|125.54|125.38|125.4|125.26|15055
1638544870000|2021-12-03 15:21:10|125.52|125.36|125.36|125.18|125.52|125.36|125.34|125.16|2018
1638544880000|2021-12-03 15:21:20|125.34|125.2|125.36|125.22|125.36|125.22|125.34|125.2|31
1638544890000|2021-12-03 15:21:30|||||||||7533
1638544900000|2021-12-03 15:21:40|125.34|125.24|125.34|125.22|125.34|125.24|125.34|125.22|2745
1638544910000|2021-12-03 15:21:50|125.32|125.18|125.22|125.1|125.32|125.18|125.22|125.08|1430
1638544920000|2021-12-03 15:22:00|125.26|125.12|125.34|125.22|125.36|125.28|125.26|125.12|15662
1638544930000|2021-12-03 15:22:10|125.36|125.24|125.36|125.24|125.36|125.26|125.36|125.24|3241
1638544940000|2021-12-03 15:22:20|125.42|125.26|125.42|125.3|125.46|125.3|125.4|125.26|6582
1638544950000|2021-12-03 15:22:30|125.46|125.32|125.52|125.36|125.52|125.36|125.46|125.3|6140
1638544960000|2021-12-03 15:22:40|125.5|125.38|125.5|125.38|125.5|125.38|125.48|125.36|0
1638544970000|2021-12-03 15:22:50|125.48|125.36|125.44|125.32|125.48|125.38|125.44|125.3|0
1638544980000|2021-12-03 15:23:00|125.46|125.3|125.46|125.36|125.46|125.36|125.46|125.3|100
1638544990000|2021-12-03 15:23:10|125.44|125.38|125.5|125.36|125.5|125.38|125.44|125.36|4176
1638545000000|2021-12-03 15:23:20|125.48|125.34|125.46|125.32|125.5|125.38|125.4|125.28|18767
1638545010000|2021-12-03 15:23:30|125.44|125.34|125.42|125.3|125.5|125.46|125.38|125.3|52976
1638545020000|2021-12-03 15:23:40|125.46|125.32|125.42|125.32|125.46|125.34|125.42|125.3|0
1638545030000|2021-12-03 15:23:50|125.4|125.3|125.42|125.24|125.42|125.3|125.4|125.24|7100
1638545050000|2021-12-03 15:24:10|125.46|125.28|125.4|125.3|125.46|125.3|125.4|125.28|1624
1638545070000|2021-12-03 15:24:30|125.44|125.32|125.5|125.36|125.52|125.42|125.44|125.32|6696
1638545080000|2021-12-03 15:24:40|125.46||125.5||125.5||125.46||0
1638545090000|2021-12-03 15:24:50|125.46||125.5||125.5||125.46||320
1638545100000|2021-12-03 15:25:00|125.46|125.34|125.38|125.3|125.46|125.34|125.38|125.3|3423
1638545110000|2021-12-03 15:25:10|125.36|125.24|125.34|125.2|125.36|125.24|125.34|125.2|1330
1638545120000|2021-12-03 15:25:20|125.32|125.18|125.28|125.16|125.32|125.18|125.22|125.1|1880
1638545130000|2021-12-03 15:25:30|125.26|125.18|125.28|125.16|125.28|125.18|125.26|125.12|2100
1638545140000|2021-12-03 15:25:40|125.3|125.18|125.26|125.16|125.3|125.18|125.26|125.16|1114
1638545150000|2021-12-03 15:25:50|125.22|125.14|125.26|125.14|125.26|125.14|125.2|125.1|1387
1638545160000|2021-12-03 15:26:00|125.24|125.1|125.16|125.02|125.24|125.1|125.12|125.02|17954
1638545170000|2021-12-03 15:26:10|125.18|125.04|125.22|125.08|125.22|125.1|125.16|125.04|4129
1638545180000|2021-12-03 15:26:20|125.2|125.04|125.18|125.08|125.2|125.1|125.18|125.04|0
1638545190000|2021-12-03 15:26:30|125.22|125.06|125.2|125.08|125.22|125.1|125.2|125.06|2478
1638545210000|2021-12-03 15:26:50|125.18||125.18||125.18||125.18||501
1638545220000|2021-12-03 15:27:00|125.16|125.06|125.22|125.14|125.24|125.14|125.16|125.04|60065
1638545230000|2021-12-03 15:27:10|125.2|125.08|125.2|125.08|125.22|125.08|125.2|125.08|180
1638545240000|2021-12-03 15:27:20|125.22|125.22|125.16|125.04|125.24|125.22|125.14|125|48303
1638545260000|2021-12-03 15:27:40|125.14|125.06|125.14|125.04|125.14|125.06|125.14|125.04|6744
1638545270000|2021-12-03 15:27:50|125.12|125.02|125.14|125.02|125.14|125.02|125.1|125|4094
1638545280000|2021-12-03 15:28:00|125.12|125|125.12|125.02|125.14|125.02|125.1|125|15364
1638545290000|2021-12-03 15:28:10||125.04||125.02||125.04||125.02|0
1638545300000|2021-12-03 15:28:20|125.16|125.04|125.16|125.02|125.16|125.1|125.16|125.02|4175
1638545310000|2021-12-03 15:28:30|125.18|125.04|125.22|125.08|125.22|125.2|125.16|125.04|32697
1638545320000|2021-12-03 15:28:40|125.2|125.1|125.28|125.18|125.32|125.2|125.2|125.1|8536
1638545330000|2021-12-03 15:28:50|125.26|125.16|125.28|125.18|125.28|125.18|125.24|125.14|1441
1638545340000|2021-12-03 15:29:00|125.3|125.2|125.3|125.22|125.3|125.22|125.28|125.2|6147
1638545360000|2021-12-03 15:29:20|125.32|125.24|125.32|125.2|125.34|125.28|125.26|125.18|7895
1638545370000|2021-12-03 15:29:30||125.24||125.26||125.26||125.24|0
1638545380000|2021-12-03 15:29:40|125.34|125.22|125.36|125.22|125.36|125.22|125.34|125.22|1068
1638545390000|2021-12-03 15:29:50|||||||||126106
1638545400000|2021-12-03 15:30:00|125.34|125.26|125.28|125.22|125.34|125.26|125.28|125.18|394
1638545410000|2021-12-03 15:30:10|125.26|125.18|125.2|125.1|125.26|125.18|125.2|125.08|18188
1638545420000|2021-12-03 15:30:20||125.12||125.1||125.12||125.08|2000
1638545430000|2021-12-03 15:30:30||125.12||125.12||125.12||125.1|0
1638545440000|2021-12-03 15:30:40|||||||||904
1638545450000|2021-12-03 15:30:50|125.18|125.1|125.3|125.2|125.34|125.26|125.16|125.1|132106
1638545460000|2021-12-03 15:31:00|125.28|125.18|125.22|125.1|125.28|125.2|125.14|125.02|5557
1638545470000|2021-12-03 15:31:10|125.2|125.08|125.2|125.08|125.22|125.1|125.2|125.08|850
1638545480000|2021-12-03 15:31:20|125.18|125.06|125.2|125.1|125.22|125.1|125.16|125.04|3221
1638545490000|2021-12-03 15:31:30|125.18|125.04|125.1|125.02|125.18|125.04|125.1|125.02|65
1638545500000|2021-12-03 15:31:40|125.12|125.04|125.06|125|125.14|125.04|125.06|125|8293
1638545510000|2021-12-03 15:31:50|125.04||125.06||125.06||125.04||0
1638545520000|2021-12-03 15:32:00|125.08|125.02|125.06|125|125.1|125.02|125.06|125|9703
1638545530000|2021-12-03 15:32:10|125.08|125.02|125.06|125.02|125.08|125.02|125.06|125.02|377
1638545540000|2021-12-03 15:32:20||125||125||125||125|1500
1638545570000|2021-12-03 15:32:50|125.04|125.02|125.1|125|125.12|125.08|125.04|125|8754
1638545580000|2021-12-03 15:33:00|125.12|125.02|125.16|125.06|125.18|125.1|125.12|125|4233
1638545600000|2021-12-03 15:33:20|125.18|125.08|125.3|125.22|125.32|125.22|125.18|125.08|5608
1638545610000|2021-12-03 15:33:30|125.32|125.18|125.3|125.22|125.32|125.22|125.28|125.18|0
1638545620000|2021-12-03 15:33:40|125.32|125.24|125.36|125.26|125.36|125.26|125.32|125.22|3
1638545630000|2021-12-03 15:33:50|125.34|125.36|125.3|125.22|125.38|125.36|125.3|125.22|37892
1638545640000|2021-12-03 15:34:00|125.28|125.2|125.26|125.16|125.28|125.2|125.26|125.12|2568
1638545650000|2021-12-03 15:34:10||125.14||125.14||125.16||125.14|0
1638545660000|2021-12-03 15:34:20|125.2|125.12|125.18|125.08|125.2|125.12|125.18|125.08|6195
1638545670000|2021-12-03 15:34:30||125.1||125.08||125.1||125.08|112
1638545680000|2021-12-03 15:34:40|125.16|125.1|125.08|125|125.16|125.1|125.08|125|5120
1638545690000|2021-12-03 15:34:50|125.06|124.98|125.02|124.96|125.06|125|125.02|124.94|11500
1638545700000|2021-12-03 15:35:00|125.04|124.98|125.04|124.96|125.06|124.98|125.04|124.96|5158
1638545710000|2021-12-03 15:35:10|125.02|124.92|124.9|124.8|125.02|124.92|124.9|124.76|10867
1638545720000|2021-12-03 15:35:20|124.94|124.82|124.94|124.84|124.94|124.86|124.94|124.82|25
1638545730000|2021-12-03 15:35:30|124.92|124.82|124.94|124.84|124.94|124.84|124.92|124.82|5309
1638545740000|2021-12-03 15:35:40||124.82||124.84||124.84||124.82|0
1638545750000|2021-12-03 15:35:50||124.82||124.84||124.84||124.82|4022
1638545760000|2021-12-03 15:36:00|124.98|124.86|124.96|124.88|125|124.9|124.96|124.86|4106
1638545770000|2021-12-03 15:36:10||124.86||124.88||124.88||124.86|375
1638545780000|2021-12-03 15:36:20|124.98|124.9|125.02|124.92|125.02|124.94|124.98|124.9|6518
1638545800000|2021-12-03 15:36:40|125|124.9|125|124.9|125|124.9|124.98|124.86|403
1638545810000|2021-12-03 15:36:50|124.98|124.86|125.02|124.94|125.02|124.94|124.96|124.86|7153
1638545820000|2021-12-03 15:37:00|125|124.96|124.92|124.84|125|124.96|124.92|124.84|18736
1638545840000|2021-12-03 15:37:20|124.9|124.8|124.82|124.74|124.9|124.8|124.82|124.72|7347
1638545850000|2021-12-03 15:37:30|124.8|124.72|124.76|124.66|124.8|124.74|124.76|124.64|8
1638545860000|2021-12-03 15:37:40|124.74|124.64|124.7|124.62|124.74|124.64|124.7|124.58|90
1638545870000|2021-12-03 15:37:50|124.68|124.6|124.74|124.68|124.74|124.7|124.66|124.58|29037
1638545880000|2021-12-03 15:38:00|124.76|124.72|124.78|124.72|124.78|124.74|124.76|124.72|8658
1638545890000|2021-12-03 15:38:10|124.76|124.68|124.78|124.7|124.78|124.72|124.76|124.68|3110
1638545900000|2021-12-03 15:38:20|124.82|124.74|124.8|124.74|124.84|124.76|124.8|124.74|4337
1638545910000|2021-12-03 15:38:30|124.82|124.82|124.82|124.74|124.84|124.82|124.82|124.74|28413
1638545930000|2021-12-03 15:38:50|124.8|124.72|124.7|124.62|124.8|124.72|124.7|124.6|3007
1638545940000|2021-12-03 15:39:00|124.72|124.64|124.74|124.64|124.74|124.68|124.72|124.64|3787
1638545950000|2021-12-03 15:39:10|124.72|124.62|124.64|124.54|124.72|124.62|124.64|124.54|700
1638545960000|2021-12-03 15:39:20|124.62|124.52|124.64|124.54|124.64|124.54|124.62|124.52|0
1638545970000|2021-12-03 15:39:30|124.66|124.56|124.74|124.66|124.74|124.68|124.66|124.56|19479
1638545980000|2021-12-03 15:39:40||124.68||124.66||124.68||124.66|20024
1638545990000|2021-12-03 15:39:50|124.76|124.76|124.74|124.68|124.8|124.76|124.74|124.66|21115
1638546000000|2021-12-03 15:40:00|124.76|124.7|124.8|124.7|124.84|124.74|124.76|124.68|4757
1638546010000|2021-12-03 15:40:10|124.82|124.72|124.86|124.78|124.88|124.78|124.8|124.72|9541
1638546020000|2021-12-03 15:40:20|124.84|124.76|124.82|124.7|124.84|124.76|124.8|124.7|3180
1638546030000|2021-12-03 15:40:30|124.8||124.8||124.8||124.8||0
1638546040000|2021-12-03 15:40:40|124.82||124.8||124.82||124.8||0
1638546050000|2021-12-03 15:40:50|124.78|124.68|124.76|124.68|124.8|124.68|124.74|124.66|5
1638546060000|2021-12-03 15:41:00|124.78|124.66|124.74|124.64|124.78|124.68|124.72|124.62|5260
1638546070000|2021-12-03 15:41:10|124.76|124.7|124.78|124.72|124.78|124.72|124.76|124.68|3100
1638546080000|2021-12-03 15:41:20|124.76|124.68|124.76|124.7|124.78|124.7|124.76|124.68|1945
1638546090000|2021-12-03 15:41:30|124.78|124.72|124.76|124.68|124.78|124.74|124.76|124.66|0
1638546100000|2021-12-03 15:41:40|124.74|124.64|124.64|124.56|124.76|124.68|124.64|124.56|9399
1638546110000|2021-12-03 15:41:50|124.68|124.58|124.66|124.58|124.68|124.58|124.66|124.58|500
1638546120000|2021-12-03 15:42:00|124.64||124.66||124.66||124.64||2
1638546130000|2021-12-03 15:42:10|124.64|124.56|124.7|124.64|124.72|124.64|124.64|124.56|10087
1638546140000|2021-12-03 15:42:20|124.68|124.6|124.62|124.56|124.7|124.6|124.6|124.56|1408
1638546150000|2021-12-03 15:42:30|124.64|124.58|124.68|124.58|124.68|124.58|124.6|124.58|1482
1638546170000|2021-12-03 15:42:50|124.72|124.6|124.76|124.72|124.78|124.72|124.66|124.58|27597
1638546200000|2021-12-03 15:43:20|124.78|124.74|124.78|124.72|124.84|124.76|124.76|124.72|953
1638546210000|2021-12-03 15:43:30|124.76||124.78||124.78||124.76||200
1638546220000|2021-12-03 15:43:40|124.76|124.68|124.78|124.7|124.78|124.72|124.74|124.68|1462
1638546230000|2021-12-03 15:43:50|124.76||124.76||124.76||124.76||0
1638546240000|2021-12-03 15:44:00|124.74|124.68|124.72|124.64|124.8|124.72|124.64|124.52|14658
1638546250000|2021-12-03 15:44:10|124.74|124.66|124.72|124.66|124.76|124.66|124.72|124.66|0
1638546260000|2021-12-03 15:44:20|124.74|124.68|124.76|124.68|124.78|124.72|124.74|124.68|200
1638546270000|2021-12-03 15:44:30|124.8|124.7|124.76|124.7|124.8|124.7|124.76|124.7|47000
1638546280000|2021-12-03 15:44:40|124.8|124.68|124.76|124.7|124.8|124.7|124.74|124.68|1306
1638546290000|2021-12-03 15:44:50|124.78|124.72|124.76|124.72|124.82|124.72|124.76|124.72|18331
1638546300000|2021-12-03 15:45:00|124.78|124.74|124.86|124.8|124.86|124.8|124.78|124.74|3843
1638546310000|2021-12-03 15:45:10|124.84|124.76|124.8|124.74|124.84|124.8|124.78|124.74|1212
1638546320000|2021-12-03 15:45:20|124.78||124.78||124.78||124.78||0
1638546330000|2021-12-03 15:45:30|124.8|124.8|124.8|124.76|124.84|124.8|124.8|124.74|60006
1638546340000|2021-12-03 15:45:40|124.84||124.82||124.84||124.82||0
1638546350000|2021-12-03 15:45:50|124.84||124.84||124.84||124.84||746
1638546360000|2021-12-03 15:46:00||124.78||124.78||124.78||124.78|0
1638546370000|2021-12-03 15:46:10|124.86|124.84|124.84|124.8|124.86|124.84|124.82|124.76|37568
1638546380000|2021-12-03 15:46:20|124.82|124.76|124.84|124.78|124.84|124.78|124.82|124.76|5612
1638546390000|2021-12-03 15:46:30|124.88|124.8|124.82|124.76|124.88|124.84|124.82|124.76|7779
1638546400000|2021-12-03 15:46:40|||||||||1188
1638546410000|2021-12-03 15:46:50|124.8|124.74|124.78|124.7|124.82|124.74|124.78|124.68|1859
1638546420000|2021-12-03 15:47:00|124.8|124.72|124.8|124.74|124.8|124.74|124.8|124.72|619
1638546430000|2021-12-03 15:47:10|124.78|124.72|124.78|124.7|124.78|124.72|124.78|124.7|200
1638546440000|2021-12-03 15:47:20|124.8|124.72|124.78|124.7|124.8|124.72|124.78|124.7|7
1638546450000|2021-12-03 15:47:30|124.76||124.78||124.78||124.76||0
1638546460000|2021-12-03 15:47:40|124.76|124.68|124.62|124.52|124.76|124.68|124.58|124.5|6046
1638546470000|2021-12-03 15:47:50|124.6||124.58||124.6||124.58||0
1638546480000|2021-12-03 15:48:00|124.6||124.58||124.6||124.58||4
1638546500000|2021-12-03 15:48:20|124.56|124.5|124.6|124.52|124.6|124.52|124.56|124.5|20808
1638546510000|2021-12-03 15:48:30|124.58|124.54|124.64|124.54|124.66|124.62|124.58|124.54|12798
1638546520000|2021-12-03 15:48:40|124.66|124.58|124.66|124.58|124.66|124.58|124.66|124.58|70
1638546530000|2021-12-03 15:48:50|124.64|124.56|124.68|124.6|124.68|124.6|124.62|124.54|7423
1638546540000|2021-12-03 15:49:00|124.66||124.66||124.66||124.66||0
1638546550000|2021-12-03 15:49:10|124.64|124.56|124.58|124.52|124.64|124.56|124.58|124.52|2349
1638546560000|2021-12-03 15:49:20|124.6|124.54|124.6|124.52|124.6|124.54|124.6|124.52|91
1638546570000|2021-12-03 15:49:30||124.54||124.54||124.54||124.54|0
1638546580000|2021-12-03 15:49:40|124.62|124.56|124.7|124.64|124.7|124.64|124.62|124.56|18010
1638546590000|2021-12-03 15:49:50||124.66||124.64||124.66||124.64|1480
1638546600000|2021-12-03 15:50:00|124.68|124.6|124.66|124.6|124.7|124.62|124.66|124.56|2753
1638546610000|2021-12-03 15:50:10|124.64|124.58|124.56|124.52|124.64|124.58|124.56|124.5|12667
1638546630000|2021-12-03 15:50:30|124.6|124.54|124.6|124.54|124.6|124.54|124.6|124.52|1794
1638546640000|2021-12-03 15:50:40|124.58||124.58||124.58||124.58||0
1638546650000|2021-12-03 15:50:50|124.56|124.52|124.6|124.54|124.6|124.54|124.56|124.48|29056
1638546660000|2021-12-03 15:51:00|124.58|124.56|124.62|124.56|124.62|124.58|124.58|124.5|6018
1638546670000|2021-12-03 15:51:10|124.64|124.58|124.66|124.6|124.68|124.64|124.64|124.58|7063
1638546680000|2021-12-03 15:51:20|124.68|124.58|124.64|124.56|124.68|124.58|124.6|124.54|550
1638546690000|2021-12-03 15:51:30|||||||||513
1638546700000|2021-12-03 15:51:40|124.62|124.58|124.62|124.56|124.64|124.58|124.62|124.56|0
1638546710000|2021-12-03 15:51:50|124.64|124.58|124.66|124.58|124.66|124.58|124.64|124.58|0
1638546740000|2021-12-03 15:52:20|124.64||124.66||124.66||124.64||3036
1638546750000|2021-12-03 15:52:30|124.68|124.62|124.76|124.68|124.76|124.68|124.68|124.62|21243
1638546760000|2021-12-03 15:52:40|124.74|124.7|124.78|124.7|124.8|124.72|124.74|124.68|1180
1638546780000|2021-12-03 15:53:00|124.8|124.72|124.78|124.7|124.8|124.74|124.78|124.7|1154
1638546790000|2021-12-03 15:53:10||124.72||124.7||124.74||124.7|11994
1638546810000|2021-12-03 15:53:30|124.8|124.72|124.8|124.76|124.82|124.78|124.8|124.72|1782
1638546820000|2021-12-03 15:53:40|124.82|124.78|124.82|124.78|124.82|124.78|124.82|124.78|4195
1638546830000|2021-12-03 15:53:50|124.86|124.8|124.9|124.82|124.94|124.86|124.8|124.76|34842
1638546840000|2021-12-03 15:54:00|||||||||14
1638546850000|2021-12-03 15:54:10|124.88|124.8|124.9|124.84|124.9|124.84|124.86|124.78|6174
1638546860000|2021-12-03 15:54:20|124.94|124.86|124.94|124.88|124.98|124.9|124.92|124.84|11704
1638546870000|2021-12-03 15:54:30|124.96|124.86|124.98|124.9|124.98|124.9|124.96|124.84|1705
1638546880000|2021-12-03 15:54:40|124.96|124.88|124.92|124.88|124.98|124.96|124.9|124.86|8137
1638546890000|2021-12-03 15:54:50|124.94|124.9|124.98|124.94|125|124.94|124.92|124.9|8317
1638546900000|2021-12-03 15:55:00|124.94|124.92|124.94|124.88|125|124.94|124.92|124.88|64625
1638546920000|2021-12-03 15:55:20|124.88|124.86|124.94|124.88|124.94|124.9|124.88|124.84|13598
1638546930000|2021-12-03 15:55:30|124.96|124.9|124.96|124.9|124.96|124.9|124.94|124.9|1915
1638546940000|2021-12-03 15:55:40|124.98|124.92|124.96|124.9|124.98|124.96|124.96|124.9|6005
1638546950000|2021-12-03 15:55:50|124.98|124.92|124.98|124.94|124.98|124.94|124.98|124.92|5417
1638546960000|2021-12-03 15:56:00|125|124.96|125.02|124.94|125.04|124.98|125|124.94|6199
1638546980000|2021-12-03 15:56:20|||||||||40041
1638546990000|2021-12-03 15:56:30|125|124.9|124.98|124.92|125.02|125|124.9|124.84|106689
1638547000000|2021-12-03 15:56:40||124.94||124.92||124.94||124.92|1
1638547010000|2021-12-03 15:56:50|125.02|124.94|125.08|125.04|125.08|125.04|125.02|124.94|8205
1638547020000|2021-12-03 15:57:00|125.12|125.06|125.16|125.1|125.16|125.1|125.12|125.04|2383
1638547030000|2021-12-03 15:57:10|125.18|125.16|125.26|125.18|125.28|125.18|125.18|125.1|5314
1638547040000|2021-12-03 15:57:20|125.3||125.28||125.3||125.28||4766
1638547060000|2021-12-03 15:57:40|125.3|125.2|125.3|125.24|125.34|125.24|125.24|125.18|11571
1638547070000|2021-12-03 15:57:50|125.28|125.22|125.28|125.22|125.28|125.24|125.26|125.22|1707
1638547080000|2021-12-03 15:58:00|125.26|125.24|125.28|125.24|125.3|125.24|125.24|125.22|7472
1638547090000|2021-12-03 15:58:10|125.3|125.26|125.3|125.28|125.36|125.28|125.3|125.26|7805
1638547110000|2021-12-03 15:58:30|125.28|125.26|125.3|125.28|125.3|125.28|125.28|125.26|603
1638547130000|2021-12-03 15:58:50||125.26||125.26||125.26||125.26|5199
1638547160000|2021-12-03 15:59:20|125.32|125.28|125.26|125.2|125.34|125.3|125.22|125.16|11076
1638547180000|2021-12-03 15:59:40|125.24|125.22|125.22|125.16|125.24|125.22|125.22|125.16|1632
1638547190000|2021-12-03 15:59:50|125.2|125.12|125.14|125.06|125.2|125.12|125.12|125.06|1553
1638547200000|2021-12-03 16:00:00||125.08||125.08||125.08||125.08|0
1638547210000|2021-12-03 16:00:10|125.16|125.1|125.18|125.12|125.18|125.12|125.16|125.08|5199
1638547220000|2021-12-03 16:00:20|125.16|125.08|125.18|125.14|125.18|125.14|125.16|125.08|6589
1638547230000|2021-12-03 16:00:30|125.16|125.1|125.16|125.1|125.16|125.1|125.16|125.1|0
1638547250000|2021-12-03 16:00:50|125.14||125.14||125.14||125.14||0
1638547270000|2021-12-03 16:01:10|125.12|125.08|125.16|125.08|125.16|125.08|125.12|125.06|1316
1638547280000|2021-12-03 16:01:20|125.14|125.1|125.16|125.1|125.16|125.1|125.12|125.1|2544
1638547290000|2021-12-03 16:01:30|125.18|125.12|125.18|125.14|125.2|125.14|125.18|125.12|4878
1638547300000|2021-12-03 16:01:40|125.16|125.1|125.16|125.1|125.16|125.1|125.16|125.08|0
1638547320000|2021-12-03 16:02:00|125.14|125.08|125.12|125.04|125.16|125.12|125.1|125.04|16279
1638547330000|2021-12-03 16:02:10|125.1|125.06|125.2|125.14|125.2|125.18|125.1|125.04|22639
1638547340000|2021-12-03 16:02:20|125.22||125.22||125.24||125.22||0
1638547350000|2021-12-03 16:02:30|125.2|125.16|125.24|125.16|125.26|125.16|125.2|125.16|4508
1638547360000|2021-12-03 16:02:40|125.26|125.18|125.38|125.3|125.4|125.32|125.24|125.18|16172
1638547370000|2021-12-03 16:02:50|125.4|125.28|125.42|125.38|125.42|125.38|125.38|125.28|13176
1638547380000|2021-12-03 16:03:00|125.4|125.34|125.42|125.38|125.42|125.4|125.4|125.3|14413
1638547390000|2021-12-03 16:03:10||125.36||125.38||125.38||125.36|1826
1638547400000|2021-12-03 16:03:20|125.46|125.4|125.48|125.44|125.5|125.46|125.46|125.4|8155
1638547410000|2021-12-03 16:03:30|125.46|125.42|125.44|125.38|125.46|125.44|125.42|125.32|20021
1638547420000|2021-12-03 16:03:40|125.46||125.46||125.46||125.46||0
1638547430000|2021-12-03 16:03:50|125.44|125.34|125.44|125.36|125.46|125.4|125.42|125.34|9024
1638547440000|2021-12-03 16:04:00|125.46|125.38|125.46|125.42|125.46|125.42|125.46|125.36|4876
1638547480000|2021-12-03 16:04:40|125.44|125.38|125.36|125.32|125.44|125.38|125.36|125.28|2897
1638547490000|2021-12-03 16:04:50|125.38|125.34|125.38|125.34|125.38|125.34|125.38|125.34|200
1638547500000|2021-12-03 16:05:00|125.36|125.32|125.36|125.32|125.36|125.32|125.36|125.32|31
1638547510000|2021-12-03 16:05:10|125.34|125.28|125.34|125.3|125.36|125.3|125.34|125.24|9285
1638547520000|2021-12-03 16:05:20|125.32|125.26|125.14|125.08|125.34|125.26|125.14|125.06|6395
1638547530000|2021-12-03 16:05:30|125.16|125.1|125.18|125.12|125.18|125.12|125.14|125.06|8459
1638547540000|2021-12-03 16:05:40|125.16|125.1|125.16|125.12|125.16|125.12|125.16|125.08|0
1638547550000|2021-12-03 16:05:50|125.18|125.14|125.18|125.12|125.18|125.14|125.18|125.12|9208
1638547560000|2021-12-03 16:06:00|125.2|125.14|125.16|125.08|125.2|125.14|125.14|125.06|11257
1638547570000|2021-12-03 16:06:10|125.18|125.1|125.2|125.12|125.2|125.14|125.18|125.1|3154
1638547580000|2021-12-03 16:06:20|125.18|125.14|125.18|125.16|125.18|125.16|125.18|125.14|15
1638547590000|2021-12-03 16:06:30|125.2|125.18|125.3|125.24|125.34|125.28|125.18|125.14|27838
1638547600000|2021-12-03 16:06:40|125.28|125.2|125.3|125.24|125.3|125.26|125.28|125.18|6243
1638547610000|2021-12-03 16:06:50|125.28|125.26|125.24|125.16|125.28|125.26|125.24|125.16|207
1638547620000|2021-12-03 16:07:00||125.18||125.18||125.2||125.16|888
1638547640000|2021-12-03 16:07:20|125.22|125.2|125.24|125.18|125.24|125.2|125.22|125.14|1596
1638547650000|2021-12-03 16:07:30|125.22|125.2|125.24|125.2|125.24|125.2|125.22|125.2|649
1638547660000|2021-12-03 16:07:40|125.22|125.18|125.22|125.18|125.22|125.18|125.22|125.16|25
1638547690000|2021-12-03 16:08:10|125.24||125.22||125.24||125.22||103
1638547710000|2021-12-03 16:08:30|125.2|125.14|125.14|125.06|125.22|125.14|125.14|125.04|3418
1638547740000|2021-12-03 16:09:00|125.12|125.04|125.1|125.06|125.12|125.06|125.1|125|3947
1638547750000|2021-12-03 16:09:10|||||||||3968
1638547760000|2021-12-03 16:09:20|125.08|125.02|125.1|125.04|125.1|125.06|125.06|124.96|11496
1638547770000|2021-12-03 16:09:30|125.08||125.08||125.08||125.08||0
1638547780000|2021-12-03 16:09:40|125.1|125.06|125.1|125.04|125.14|125.1|125.1|125.04|29426
1638547790000|2021-12-03 16:09:50|125.12|125.06|125.12|125.06|125.12|125.06|125.12|125.06|0
1638547800000|2021-12-03 16:10:00|125.16|125.08|125.1|125.06|125.16|125.1|125.1|125.04|4565
1638547810000|2021-12-03 16:10:10|125.08|125.04|124.98|124.9|125.08|125.04|124.94|124.84|3606
1638547820000|2021-12-03 16:10:20||124.92||124.92||124.92||124.92|0
1638547830000|2021-12-03 16:10:30|124.96|124.9|124.98|124.92|125|124.92|124.94|124.86|2341
1638547840000|2021-12-03 16:10:40|124.96|124.88|124.96|124.88|124.96|124.9|124.94|124.86|3047
1638547850000|2021-12-03 16:10:50|124.98|124.9|124.92|124.86|124.98|124.92|124.9|124.82|9043
1638547860000|2021-12-03 16:11:00|124.9|124.82|124.9|124.86|124.92|124.86|124.9|124.8|5925
1638547870000|2021-12-03 16:11:10|124.86|124.82|124.94|124.86|125.02|125|124.86|124.8|176337
1638547880000|2021-12-03 16:11:20|124.92|124.84|124.92|124.86|124.92|124.86|124.92|124.82|5765
1638547890000|2021-12-03 16:11:30|124.9|124.82|124.9|124.86|124.9|124.86|124.9|124.82|0
1638547900000|2021-12-03 16:11:40|124.88|124.82|124.94|124.86|124.98|124.9|124.86|124.8|32261
1638547920000|2021-12-03 16:12:00|124.96|124.88|125|124.92|125|124.96|124.96|124.88|18891
1638547930000|2021-12-03 16:12:10|124.98|124.9|124.98|124.92|125|124.92|124.98|124.88|401
1638547940000|2021-12-03 16:12:20|||||||||2084
1638547950000|2021-12-03 16:12:30|125|124.94|125.02|124.98|125.04|124.98|125|124.94|8445
1638547960000|2021-12-03 16:12:40|125.04|125|125.14|125.06|125.14|125.06|125.02|124.98|6952
1638547970000|2021-12-03 16:12:50|125.16|125.08|125.18|125.1|125.22|125.14|125.14|125.08|757
1638547980000|2021-12-03 16:13:00|125.16|125.12|125.16|125.12|125.18|125.12|125.16|125.08|2704
1638548000000|2021-12-03 16:13:20||125.14||125.14||125.14||125.12|990
1638548010000|2021-12-03 16:13:30|125.18|125.16|125.2|125.16|125.2|125.18|125.18|125.16|3287
1638548020000|2021-12-03 16:13:40|||||||||100
1638548030000|2021-12-03 16:13:50|125.18|125.14|125.18|125.14|125.18|125.16|125.18|125.14|4497
1638548040000|2021-12-03 16:14:00|||||||||678
1638548050000|2021-12-03 16:14:10|125.2||125.18||125.2||125.18||532
1638548060000|2021-12-03 16:14:20|125.2|125.16|125.14|125.06|125.2|125.16|125.14|125.06|8246
1638548070000|2021-12-03 16:14:30||125.08||125.08||125.08||125.08|0
1638548080000|2021-12-03 16:14:40|||||||||19
1638548100000|2021-12-03 16:15:00|125.14|125.03|125.19|125.08|125.19|125.08|125.14|125.03|400
1638548110000|2021-12-03 16:15:10|125.14|125.03|125.1|125.01|125.14|125.03|125.1|124.97|58
1638548120000|2021-12-03 16:15:20|125.17|125.06|125.17|125.1|125.19|125.1|125.12|125.01|3727
1638548130000|2021-12-03 16:15:30|125.12|125.05|125.04|124.95|125.13|125.06|125.04|124.95|220
1638548140000|2021-12-03 16:15:40|125.08|124.93|125.04|124.93|125.13|124.98|125.04|124.93|0
1638548150000|2021-12-03 16:15:50|125.09|124.98|125.09|124.98|125.09|124.98|125.04|124.93|0
1638548160000|2021-12-03 16:16:00|125.04|124.93|125.15|125.06|125.15|125.06|125.04|124.93|654
1638548170000|2021-12-03 16:16:10|125.1|125.01|125.04|124.93|125.15|125.06|125.04|124.93|565
1638548180000|2021-12-03 16:16:20|125.09|124.94|125.09|124.96|125.09|124.96|125.04|124.91|0
1638548190000|2021-12-03 16:16:30|125.04|124.93|125.04|124.93|125.09|124.98|125.04|124.93|0
1638548200000|2021-12-03 16:16:40|125.09|124.98|125.04|124.93|125.09|124.98|125.04|124.93|0
1638548210000|2021-12-03 16:16:50|125.05|124.96|125|124.91|125.05|124.96|125|124.91|79
1638548220000|2021-12-03 16:17:00|125.05|124.96|125.06|124.97|125.11|125|125.04|124.93|1160
1638548230000|2021-12-03 16:17:10|125.11|125.02|125.11|125.02|125.11|125.02|125.11|125.02|0
1638548240000|2021-12-03 16:17:20|125.1|124.97|125.13|125.02|125.13|125.04|125.08|124.97|629
1638548250000|2021-12-03 16:17:30|125.08|124.97|125.09|125|125.13|125.02|125.06|124.97|1320
1638548270000|2021-12-03 16:17:50|125.04|124.96|125.09|124.98|125.09|124.98|125.04|124.91|274
1638548280000|2021-12-03 16:18:00|125.04|124.95|125.04|124.95|125.04|124.95|125.04|124.95|0
1638548290000|2021-12-03 16:18:10|125.09|125|125.09|125|125.09|125|125.09|125|388
1638548300000|2021-12-03 16:18:20|125.07|124.98|125.04|124.93|125.09|124.98|125.02|124.93|1368
1638548310000|2021-12-03 16:18:30|125.09|124.98|125.04|124.95|125.09|125|125.04|124.95|1500
1638548320000|2021-12-03 16:18:40|125.09|124.98|125.09|125|125.09|125|125.04|124.95|0
1638548330000|2021-12-03 16:18:50|125.04|124.95|125.04|124.95|125.04|124.95|125.04|124.95|0
1638548340000|2021-12-03 16:19:00|125.07|124.98|125.07|125|125.07|125|125.02|124.93|0
1638548350000|2021-12-03 16:19:10|125.02|124.95|125.07|125|125.07|125|125.02|124.95|0
1638548360000|2021-12-03 16:19:20|125.02|124.95|125.07|125|125.07|125|125.02|124.95|0
1638548370000|2021-12-03 16:19:30|125.02|124.95|125.04|124.95|125.07|125|125.02|124.95|775
1638548380000|2021-12-03 16:19:40|125.09|125|125.09|125|125.09|125|125.04|124.95|0
1638548390000|2021-12-03 16:19:50|125.06|124.95|125.11|125.02|125.11|125.02|125.06|124.95|3328
1638548400000|2021-12-03 16:20:00|125.06|124.97|125.09|125|125.09|125|125.02|124.95|1239
1638548410000|2021-12-03 16:20:10|125.04|124.95|125.09|125|125.09|125|125.04|124.95|0
1638548420000|2021-12-03 16:20:20|125.04|124.95|125.11|125.02|125.11|125.02|125.04|124.95|628
1638548430000|2021-12-03 16:20:30|125.15|124.97|125.1|124.97|125.15|125.02|125.1|124.97|2340
1638548440000|2021-12-03 16:20:40|125.15|125.02|125.15|125.02|125.15|125.02|125.15|125.02|0
1638548450000|2021-12-03 16:20:50|125.1|124.97|125.17|125.08|125.17|125.08|125.1|124.97|2465
1638548460000|2021-12-03 16:21:00|125.12|125.03|125.1|124.99|125.15|125.04|125.1|124.99|1916
1638548470000|2021-12-03 16:21:10|125.15|125.04|125.15|125.04|125.15|125.04|125.1|124.99|0
1638548480000|2021-12-03 16:21:20|125.1|124.99|125.15|125.04|125.15|125.04|125.1|124.99|0
1638548490000|2021-12-03 16:21:30|125.08|124.99|125.08|124.99|125.08|124.99|125.08|124.99|0
1638548500000|2021-12-03 16:21:40|125.17|125.01|125.17|125.08|125.19|125.08|125.12|125.01|635
1638548510000|2021-12-03 16:21:50|125.12|125.03|125.17|125.06|125.17|125.06|125.1|125.01|946
1638548520000|2021-12-03 16:22:00|125.12|125.01|125.15|125.04|125.17|125.06|125.1|124.99|2812
1638548530000|2021-12-03 16:22:10|125.1|125.06|125.1|124.99|125.1|125.06|125.1|124.99|0
1638548540000|2021-12-03 16:22:20|125.15|125.04|125.15|125.04|125.15|125.04|125.15|125.04|0
1638548550000|2021-12-03 16:22:30|125.1|124.99|125.12|125.01|125.17|125.06|125.08|124.99|1079
1638548560000|2021-12-03 16:22:40|125.17|125.06|125.15|125.04|125.17|125.06|125.1|124.99|135
1638548570000|2021-12-03 16:22:50|125.1|124.99|125.15|125.04|125.15|125.04|125.1|124.99|1500
1638548580000|2021-12-03 16:23:00|125.1|124.99|125.15|125.04|125.15|125.04|125.1|124.99|0
1638548590000|2021-12-03 16:23:10|125.1|124.99|125.14|125.05|125.19|125.12|125.1|124.99|1886
1638548600000|2021-12-03 16:23:20|125.19|125.08|125.15|125.06|125.19|125.08|125.15|125.06|0
1638548610000|2021-12-03 16:23:30|125.1|125.01|125.1|124.99|125.15|125.06|125.1|124.99|1945
1638548620000|2021-12-03 16:23:40|125.15|125.04|125.13|125.04|125.15|125.04|125.1|124.99|671
1638548630000|2021-12-03 16:23:50|125.08|124.99|125.08|124.99|125.08|124.99|125.08|124.99|0
1638548640000|2021-12-03 16:24:00|125.13|125.04|125.06|124.97|125.13|125.04|125.06|124.97|974
1638548650000|2021-12-03 16:24:10|125.11|125.02|124.98|124.87|125.11|125.02|124.98|124.87|1188
1638548660000|2021-12-03 16:24:20|125.03|124.92|124.98|124.87|125.03|124.92|124.98|124.87|2939
1638548670000|2021-12-03 16:24:30|125.03|124.92|125.04|124.95|125.09|125|124.98|124.87|5027
1638548680000|2021-12-03 16:24:40|125.09|124.96|124.94|124.81|125.09|124.96|124.94|124.81|1531
1638548690000|2021-12-03 16:24:50|124.99|124.86|124.9|124.79|124.99|124.86|124.9|124.77|1778
1638548700000|2021-12-03 16:25:00|124.95|124.84|124.9|124.81|124.95|124.86|124.9|124.79|0
1638548710000|2021-12-03 16:25:10|124.95|124.86|124.94|124.85|124.99|124.9|124.9|124.81|572
1638548720000|2021-12-03 16:25:20|124.99|124.9|124.96|124.87|125.03|124.92|124.96|124.85|633
1638548730000|2021-12-03 16:25:30|125.01|124.92|125.01|124.92|125.01|124.92|124.96|124.87|0
1638548740000|2021-12-03 16:25:40|124.96|124.87|124.96|124.87|125.01|124.92|124.96|124.87|0
1638548760000|2021-12-03 16:26:00|124.99|124.9|124.92|124.81|124.99|124.9|124.92|124.81|1567
1638548770000|2021-12-03 16:26:10|124.95|124.82|124.95|124.86|124.95|124.86|124.86|124.75|675
1638548780000|2021-12-03 16:26:20|125.01|124.88|124.92|124.83|125.01|124.88|124.92|124.83|0
1638548790000|2021-12-03 16:26:30|124.97|124.88|124.94|124.83|124.99|124.88|124.92|124.83|3489
1638548800000|2021-12-03 16:26:40|124.99|124.85|124.94|124.85|124.99|124.9|124.94|124.85|0
1638548810000|2021-12-03 16:26:50|124.97|124.88|124.99|124.9|124.99|124.9|124.94|124.85|660
1638548820000|2021-12-03 16:27:00|124.94|124.85|124.99|124.9|125.05|124.96|124.94|124.85|3413
1638548830000|2021-12-03 16:27:10|124.94|124.85|124.98|124.85|125.03|124.9|124.94|124.85|0
1638548840000|2021-12-03 16:27:20|125.03|124.9|124.98|124.87|125.03|124.92|124.96|124.85|659
1638548850000|2021-12-03 16:27:30|125.03|124.92|124.98|124.87|125.03|124.92|124.98|124.87|0
1638548860000|2021-12-03 16:27:40|125.01|124.92|124.97|124.86|125.01|124.92|124.92|124.81|3332
1638548870000|2021-12-03 16:27:50|124.92|124.81|124.91|124.8|124.97|124.86|124.86|124.75|1281
1638548880000|2021-12-03 16:28:00|124.86|124.75|124.89|124.8|124.89|124.8|124.84|124.75|102
1638548890000|2021-12-03 16:28:10|124.84|124.75|124.76|124.67|124.89|124.76|124.76|124.65|822
1638548900000|2021-12-03 16:28:20|124.81|124.72|124.7|124.63|124.81|124.72|124.7|124.59|4193
1638548910000|2021-12-03 16:28:30|124.77|124.59|124.7|124.61|124.77|124.66|124.7|124.59|9823
1638548920000|2021-12-03 16:28:40|124.66|124.53|124.75|124.64|124.75|124.64|124.66|124.53|4190
1638548930000|2021-12-03 16:28:50|124.7|124.61|124.66|124.53|124.75|124.66|124.66|124.53|2113
1638548940000|2021-12-03 16:29:00|124.71|124.58|124.71|124.62|124.71|124.62|124.62|124.53|3720
1638548950000|2021-12-03 16:29:10|124.66|124.57|124.66|124.57|124.66|124.57|124.66|124.57|0
1638548960000|2021-12-03 16:29:20|124.71|124.62|124.65|124.54|124.71|124.62|124.6|124.49|509
1638548970000|2021-12-03 16:29:30|124.6|124.51|124.75|124.64|124.79|124.64|124.6|124.51|5705
1638548980000|2021-12-03 16:29:40|124.79|124.68|124.8|124.69|124.85|124.76|124.76|124.63|749
1638548990000|2021-12-03 16:29:50|124.85|124.72|124.87|124.72|124.87|124.76|124.76|124.63|2293
1638777620000|2021-12-06 08:00:20|125.46|125.08|125.5|125.18|125.62|125.28|125.44|125.08|10575
1638777630000|2021-12-06 08:00:30|125.48|125.2|125.56|125.36|125.6|125.36|125.44|125.18|33138
1638777640000|2021-12-06 08:00:40|125.58|125.38|126|125.78|126.3|125.9|125.58|125.38|51542
1638777650000|2021-12-06 08:00:50|126.04|125.8|126.12|125.94|126.14|126|126|125.8|51354
1638777660000|2021-12-06 08:01:00|126.14|125.92|126.28|126|126.42|126.02|126.14|125.92|11111
1638777670000|2021-12-06 08:01:10|126.34|126.02|125.74|125.56|126.68|126.3|125.74|125.52|57536
1638777680000|2021-12-06 08:01:20|125.76|125.32|125.54|125.36|125.78|125.38|125.54|125.32|4955
1638777690000|2021-12-06 08:01:30|125.56|125.38|125.82|125.5|125.82|125.5|125.56|125.38|2660
1638777700000|2021-12-06 08:01:40|125.8||125.8||125.82||125.78||14969
1638777710000|2021-12-06 08:01:50|||||||||1516
1638777720000|2021-12-06 08:02:00|125.82|125.52|126.5|126.3|126.86|126.32|125.82|125.52|73862
1638777730000|2021-12-06 08:02:10||126.18||126.1||126.3||126.08|8837
1638777740000|2021-12-06 08:02:20|126.48|126.08|126.2|125.9|126.48|126.08|126.14|125.84|22279
1638777750000|2021-12-06 08:02:30|126.18|125.84|126.2|125.86|126.2|125.86|126.18|125.84|3499
1638777760000|2021-12-06 08:02:40||125.88||125.9||125.9||125.88|0
1638777770000|2021-12-06 08:02:50|126.18|125.88|126|125.68|126.18|125.88|125.96|125.66|15899
1638777780000|2021-12-06 08:03:00|126.02|125.7|125.88|125.62|126.02|125.8|125.86|125.52|4375
1638777790000|2021-12-06 08:03:10|125.9||125.88||125.9||125.88||13009
1638777800000|2021-12-06 08:03:20|||||||||300
1638777810000|2021-12-06 08:03:30|125.94|125.64|125.98|125.66|125.98|125.66|125.92|125.64|20903
1638777820000|2021-12-06 08:03:40|125.96||125.96||125.98||125.96||0
1638777830000|2021-12-06 08:03:50|125.98||125.94||126||125.94||1019
1638777840000|2021-12-06 08:04:00|126|125.68|126.04|125.84|126.3|126.04|126|125.68|36021
1638777850000|2021-12-06 08:04:10|126.06|125.86|126.04|125.84|126.3|125.96|126.04|125.84|7662
1638777860000|2021-12-06 08:04:20|126.02|125.7|125.88|125.6|126.02|125.7|125.86|125.52|9256
1638777870000|2021-12-06 08:04:30|125.84|125.58|125.82|125.56|125.84|125.58|125.82|125.54|0
1638777880000|2021-12-06 08:04:40|125.8|125.54|125.74|125.48|125.8|125.54|125.74|125.44|0
1638777890000|2021-12-06 08:04:50|125.72|125.5|125.76|125.5|125.82|125.5|125.7|125.5|156
1638777900000|2021-12-06 08:05:00|125.8||125.82||125.82||125.8||11891
1638777910000|2021-12-06 08:05:10|125.84|125.52|125.94|125.76|126|125.76|125.84|125.52|13621
1638777920000|2021-12-06 08:05:20|125.92|125.74|125.94|125.74|125.94|125.74|125.92|125.74|1577
1638777930000|2021-12-06 08:05:30|125.92|125.7|125.76|125.62|125.92|125.7|125.76|125.5|17634
1638777940000|2021-12-06 08:05:40|||||||||58454
1638777950000|2021-12-06 08:05:50|125.74|125.5|125.58|125.38|125.74|125.5|125.58|125.38|1147
1638777960000|2021-12-06 08:06:00|125.56|125.4|125.56|125.38|125.56|125.4|125.56|125.38|50
1638777970000|2021-12-06 08:06:10|125.54|125.32|125.26|125.06|125.54|125.32|125.26|125.02|4526
1638777980000|2021-12-06 08:06:20|125.42|125.08|125.42|125.16|125.52|125.24|125.34|125.08|21115
1638777990000|2021-12-06 08:06:30|125.4|125.18|125.34|125.12|125.54|125.22|125.3|125.1|8622
1638778000000|2021-12-06 08:06:40|125.36||125.34||125.38||125.32||2750
1638778010000|2021-12-06 08:06:50|||||||||308
1638778020000|2021-12-06 08:07:00|125.4|125.14|125.44|125.26|125.54|125.32|125.4|125.14|148352
1638778030000|2021-12-06 08:07:10|125.5|125.28|125.5|125.28|125.5|125.28|125.5|125.28|1783
1638778040000|2021-12-06 08:07:20|125.54|125.3|125.86|125.64|125.88|125.64|125.5|125.3|2014
1638778050000|2021-12-06 08:07:30|125.9|125.66|125.68|125.52|125.98|125.74|125.68|125.42|21092
1638778060000|2021-12-06 08:07:40|125.7|125.54|125.68|125.52|125.82|125.54|125.68|125.52|33
1638778070000|2021-12-06 08:07:50|||||||||14270
1638778080000|2021-12-06 08:08:00|125.74||125.72||125.74||125.72||747
1638778090000|2021-12-06 08:08:10|125.74|125.54|125.7|125.52|125.8|125.58|125.7|125.52|17846
1638778100000|2021-12-06 08:08:20|125.72|125.54|125.72|125.52|125.72|125.54|125.52|125.5|39350
1638778110000|2021-12-06 08:08:30|||||||||5938
1638778120000|2021-12-06 08:08:40|125.74|125.54|125.6|125.44|125.82|125.56|125.6|125.44|18419
1638778130000|2021-12-06 08:08:50|125.66|125.46|125.6|125.46|125.66|125.46|125.6|125.46|318
1638778140000|2021-12-06 08:09:00|125.58|125.44|125.54|125.42|125.58|125.44|125.54|125.4|8293
1638778150000|2021-12-06 08:09:10|125.52|125.4|125.52|125.4|125.52|125.4|125.52|125.4|115
1638778160000|2021-12-06 08:09:20|125.5|125.34|125.54|125.4|125.64|125.42|125.42|125.34|16672
1638778170000|2021-12-06 08:09:30|||||||||3700
1638778180000|2021-12-06 08:09:40|125.58|125.42|125.6|125.42|125.62|125.42|125.58|125.42|0
1638778190000|2021-12-06 08:09:50|125.58|125.4|125.52|125.4|125.58|125.4|125.52|125.4|0
1638778200000|2021-12-06 08:10:00|125.58|125.42|125.56|125.4|125.64|125.42|125.56|125.4|0
1638778210000|2021-12-06 08:10:10|125.54|125.38|125.54|125.36|125.54|125.38|125.52|125.34|118
1638778220000|2021-12-06 08:10:20|125.6|125.38|125.64|125.52|125.72|125.56|125.6|125.38|3102
1638778230000|2021-12-06 08:10:30|125.72|125.54|125.72|125.62|125.88|125.7|125.64|125.54|12633
1638778240000|2021-12-06 08:10:40|125.86|125.64|125.9|125.74|125.96|125.82|125.72|125.64|10705
1638778250000|2021-12-06 08:10:50|125.92|125.76|126.16|125.96|126.18|125.96|125.88|125.76|405
1638778260000|2021-12-06 08:11:00|126.18|126|126.18|126.02|126.4|126.2|126.18|126|18911
1638778270000|2021-12-06 08:11:10|126.22|126|126.22|126.02|126.24|126.06|126.2|126|14819
1638778280000|2021-12-06 08:11:20||126.04||126.04||126.06||126|1750
1638778290000|2021-12-06 08:11:30|||||||||4751
1638778310000|2021-12-06 08:11:50|126.24|126.06|126.42|126.24|126.44|126.24|126.24|126.06|12133
1638778320000|2021-12-06 08:12:00|126.44|126.26|126.42|126.24|126.44|126.26|126.42|126.16|17764
1638778330000|2021-12-06 08:12:10||126.18||126.18||126.2||126.18|2164
1638778340000|2021-12-06 08:12:20|126.2|126.16|126.26|126.1|126.42|126.16|126.2|126.08|33591
1638778350000|2021-12-06 08:12:30|126.28|126.12|126.24|126.1|126.34|126.12|126.24|126.1|0
1638778370000|2021-12-06 08:12:50||126.08||126.04||126.08||126.04|40223
1638778390000|2021-12-06 08:13:10||126.06||126.04||126.06||126.04|0
1638778400000|2021-12-06 08:13:20|126.22|126.06|126.2|126.04|126.22|126.1|126.2|126.04|3534
1638778420000|2021-12-06 08:13:40|126.26|126.06|126.36|126.24|126.48|126.26|126.2|126.06|88720
1638778430000|2021-12-06 08:13:50|126.4|126.22|126.34|126.22|126.42|126.22|126.34|126.22|1075
1638778440000|2021-12-06 08:14:00|126.32|126.24|126.58|126.4|126.62|126.4|126.32|126.22|7979
1638778450000|2021-12-06 08:14:10|126.6||126.58||126.64||126.58||0
1638778460000|2021-12-06 08:14:20|126.56|126.38|126.5|126.34|126.56|126.38|126.5|126.34|275
1638778470000|2021-12-06 08:14:30|126.48|126.24|126.52|126.36|126.52|126.36|126.46|126.24|2451
1638778480000|2021-12-06 08:14:40|126.5|126.34|126.5|126.34|126.5|126.34|126.5|126.32|0
1638778490000|2021-12-06 08:14:50||126.32||126.32||126.32||126.28|195
1638778500000|2021-12-06 08:15:00|126.48|126.3|126.48|126.32|126.48|126.32|126.46|126.3|195
1638778510000|2021-12-06 08:15:10|126.46|126.3|126.48|126.34|126.48|126.34|126.46|126.3|1156
1638778520000|2021-12-06 08:15:20|126.46|126.32|126.42|126.32|126.46|126.38|126.4|126.32|1931
1638778530000|2021-12-06 08:15:30|126.4||126.4||126.4||126.4||15738
1638778540000|2021-12-06 08:15:40|126.38|126.34|126.4|126.32|126.4|126.34|126.38|126.32|2189
1638778550000|2021-12-06 08:15:50|126.42|126.34|126.5|126.34|126.52|126.34|126.42|126.32|20334
1638778560000|2021-12-06 08:16:00|126.52|126.36|126.58|126.42|126.6|126.42|126.5|126.36|49
1638778570000|2021-12-06 08:16:10|126.5|126.4|126.48|126.42|126.58|126.44|126.48|126.4|7005
1638778580000|2021-12-06 08:16:20|126.54|126.4|126.34|126.28|126.54|126.4|126.34|126.28|9342
1638778590000|2021-12-06 08:16:30|126.32|126.2|126.24|126.16|126.32|126.24|126.22|126.06|2292
1638778600000|2021-12-06 08:16:40|126.28|126.18|126.24|126.16|126.32|126.18|126.22|126.08|9151
1638778610000|2021-12-06 08:16:50|126.32|126.18|126.3|126.16|126.32|126.18|126.3|126.16|872
1638778620000|2021-12-06 08:17:00|126.32|126.18|126.32|126.18|126.32|126.18|126.32|126.18|2800
1638778630000|2021-12-06 08:17:10||126.2||126.22||126.22||126.2|0
1638778640000|2021-12-06 08:17:20|126.36|126.24|126.42|126.34|126.42|126.34|126.36|126.24|0
1638778650000|2021-12-06 08:17:30||126.3||126.34||126.34||126.3|4
1638778660000|2021-12-06 08:17:40|126.4|126.3|126.4|126.3|126.4|126.3|126.4|126.22|7216
1638778700000|2021-12-06 08:18:20||126.32||126.32||126.32||126.32|561
1638778710000|2021-12-06 08:18:30|126.44||126.42||126.44||126.42||6798
1638778720000|2021-12-06 08:18:40|126.44|126.34|126.6|126.52|126.74|126.6|126.44|126.34|27392
1638778730000|2021-12-06 08:18:50|126.56|126.5|126.56|126.52|126.56|126.52|126.56|126.48|2745
1638778740000|2021-12-06 08:19:00|126.62|126.54|126.54|126.4|126.62|126.54|126.54|126.4|8921
1638778750000|2021-12-06 08:19:10|126.52|126.38|126.5|126.36|126.52|126.38|126.5|126.34|0
1638778760000|2021-12-06 08:19:20|126.48|126.34|126.46|126.32|126.48|126.36|126.46|126.26|2652
1638778770000|2021-12-06 08:19:30|126.44|126.3|126.34|126.2|126.44|126.3|126.34|126.18|13001
1638778780000|2021-12-06 08:19:40|126.3||126.3||126.3||126.3||0
1638778790000|2021-12-06 08:19:50|126.28|126.18|126.48|126.32|126.52|126.32|126.28|126.18|2245
1638778800000|2021-12-06 08:20:00|126.5||126.48||126.5||126.48||0
1638778810000|2021-12-06 08:20:10|126.5|126.34|126.5|126.36|126.5|126.36|126.5|126.34|0
1638778820000|2021-12-06 08:20:20|126.48|126.34|126.52|126.36|126.52|126.36|126.48|126.34|0
1638778830000|2021-12-06 08:20:30|126.56|126.4|126.58|126.5|126.68|126.5|126.56|126.4|2100
1638778840000|2021-12-06 08:20:40||126.48||126.5||126.52||126.48|8080
1638778850000|2021-12-06 08:20:50|126.56|126.48|126.58|126.5|126.58|126.5|126.56|126.44|19871
1638778860000|2021-12-06 08:21:00|126.56|126.44|126.58|126.48|126.66|126.52|126.56|126.44|2037
1638778870000|2021-12-06 08:21:10|126.56|126.44|126.38|126.24|126.56|126.44|126.38|126.22|2244
1638778880000|2021-12-06 08:21:20|126.42|126.26|126.42|126.28|126.42|126.28|126.42|126.26|659
1638778890000|2021-12-06 08:21:30|126.4|126.3|126.38|126.24|126.46|126.32|126.26|126.18|8240
1638778900000|2021-12-06 08:21:40|126.36|126.22|126.32|126.2|126.36|126.22|126.32|126.2|1981
1638778910000|2021-12-06 08:21:50|126.28|126.18|126.28|126.2|126.32|126.2|126.26|126.18|300
1638778920000|2021-12-06 08:22:00|126.32||126.32||126.32||126.32||670
1638778930000|2021-12-06 08:22:10|126.38|126.22|126.38|126.28|126.46|126.3|126.38|126.22|8772
1638778940000|2021-12-06 08:22:20|126.3|126.3|126.38|126.26|126.38|126.3|126.3|126.24|34500
1638778950000|2021-12-06 08:22:30|126.34|126.3|126.44|126.36|126.54|126.38|126.34|126.26|7065
1638778960000|2021-12-06 08:22:40|126.42|126.34|126.42|126.32|126.42|126.34|126.42|126.32|0
1638778970000|2021-12-06 08:22:50|126.38|126.26|126.32|126.2|126.38|126.26|126.32|126.18|4915
1638778980000|2021-12-06 08:23:00|126.36|126.22|126.36|126.22|126.42|126.24|126.34|126.18|0
1638778990000|2021-12-06 08:23:10|126.34|126.18|126.34|126.2|126.34|126.2|126.34|126.18|0
1638779000000|2021-12-06 08:23:20|126.4|126.22|126.42|126.3|126.44|126.32|126.4|126.22|2350
1638779010000|2021-12-06 08:23:30|126.44|126.32|126.46|126.38|126.46|126.4|126.44|126.32|2198
1638779020000|2021-12-06 08:23:40||126.4||126.38||126.4||126.38|2000
1638779030000|2021-12-06 08:23:50|126.54|126.4|126.74|126.6|126.76|126.62|126.54|126.4|1745
1638779040000|2021-12-06 08:24:00|126.78|126.62|126.72|126.6|126.8|126.64|126.72|126.6|2503
1638779050000|2021-12-06 08:24:10|126.7|126.56|126.6|126.46|126.7|126.56|126.6|126.44|9362
1638779060000|2021-12-06 08:24:20|126.62|126.48|126.56|126.44|126.62|126.5|126.56|126.44|0
1638779070000|2021-12-06 08:24:30|126.54|126.38|126.46|126.28|126.54|126.42|126.46|126.26|2
1638779080000|2021-12-06 08:24:40||126.3||126.3||126.3||126.3|0
1638779100000|2021-12-06 08:25:00|126.44|126.26|126.26|126.18|126.44|126.26|126.26|126.18|3437
1638779110000|2021-12-06 08:25:10|126.28|126.2|126.34|126.24|126.34|126.24|126.22|126.18|8203
1638779120000|2021-12-06 08:25:20||126.22||126.24||126.26||126.22|47565
1638779130000|2021-12-06 08:25:30|126.32|126.22|126.2|126.14|126.34|126.22|126.18|126.14|28900
1638779140000|2021-12-06 08:25:40|126.3|126.12|126.16|126.08|126.3|126.12|126.1|126.08|49700
1638779150000|2021-12-06 08:25:50|126.12||126.12||126.12||126.12||0
1638779160000|2021-12-06 08:26:00|126.1|126.06|126.06|126.04|126.12|126.06|126.06|126.04|4100
1638779170000|2021-12-06 08:26:10|126.08|126.02|126.14|126.02|126.14|126.02|126.06|126|9146
1638779180000|2021-12-06 08:26:20|126.12|126|126.12|126|126.12|126|126.12|126|400
1638779200000|2021-12-06 08:26:40||126.02||126.02||126.02||126.02|600
1638779210000|2021-12-06 08:26:50|||||||||6350
1638779220000|2021-12-06 08:27:00|126.16|126.04|126.14|126.02|126.2|126.04|126.14|126.02|3916
1638779230000|2021-12-06 08:27:10|126.12|126|125.98|125.92|126.12|126|125.98|125.92|48062
1638779240000|2021-12-06 08:27:20|125.96|125.84|125.94|125.86|125.98|125.86|125.94|125.84|2395
1638779250000|2021-12-06 08:27:30|125.98||125.94||125.98||125.94||0
1638779280000|2021-12-06 08:28:00|125.98|125.88|125.94|125.86|125.98|125.88|125.94|125.86|776
1638779290000|2021-12-06 08:28:10|125.92||125.92||125.92||125.92||1027
1638779300000|2021-12-06 08:28:20|125.98|125.88|126.32|126.2|126.34|126.2|125.94|125.88|6826
1638779310000|2021-12-06 08:28:30|126.38|126.22|126.36|126.26|126.38|126.26|126.36|126.22|0
1638779320000|2021-12-06 08:28:40|||||||||1477
1638779330000|2021-12-06 08:28:50||126.28||126.28||126.28||126.28|0
1638779340000|2021-12-06 08:29:00|126.4|126.3|126.46|126.32|126.48|126.32|126.4|126.3|1497
1638779350000|2021-12-06 08:29:10|126.48|126.34|126.32|126.2|126.54|126.36|126.32|126.18|20829
1638779360000|2021-12-06 08:29:20|126.3|126.22|126.34|126.26|126.38|126.26|126.3|126.22|1740
1638779370000|2021-12-06 08:29:30|126.32||126.32||126.32||126.32||1569
1638779380000|2021-12-06 08:29:40|126.34|126.28|126.38|126.28|126.44|126.3|126.34|126.28|3362
1638779390000|2021-12-06 08:29:50|126.4|126.22|126.38|126.2|126.4|126.22|126.38|126.2|233
1638779400000|2021-12-06 08:30:00|126.34|126.22|126.32|126.2|126.34|126.22|126.32|126.18|0
1638779410000|2021-12-06 08:30:10|126.3|126.16|126.28|126.16|126.3|126.16|126.28|126.12|0
1638779420000|2021-12-06 08:30:20|||||||||15756
1638779450000|2021-12-06 08:30:50|126.26|126.18|126.34|126.26|126.36|126.26|126.24|126.18|0
1638779460000|2021-12-06 08:31:00||126.22||126.22||126.22||126.22|5566
1638779470000|2021-12-06 08:31:10|126.3|126.2|126.28|126.18|126.3|126.2|126.28|126.12|54893
1638779480000|2021-12-06 08:31:20|126.32|126.2|126.32|126.2|126.32|126.2|126.32|126.2|500
1638779490000|2021-12-06 08:31:30|126.36|126.22|126.3|126.22|126.36|126.24|126.3|126.2|2000
1638779500000|2021-12-06 08:31:40|126.28|126.18|126.26|126.18|126.28|126.18|126.26|126.18|2204
1638779510000|2021-12-06 08:31:50|126.24|126.2|126.48|126.34|126.5|126.38|126.24|126.2|6988
1638779520000|2021-12-06 08:32:00|||||||||289
1638779530000|2021-12-06 08:32:10||126.32||126.34||126.34||126.32|0
1638779540000|2021-12-06 08:32:20|126.46|126.36|126.46|126.36|126.46|126.36|126.46|126.36|0
1638779550000|2021-12-06 08:32:30|126.44|126.32|126.44|126.34|126.44|126.34|126.44|126.32|0
1638779570000|2021-12-06 08:32:50|126.46|126.36|126.46|126.36|126.46|126.36|126.46|126.36|50
1638779580000|2021-12-06 08:33:00|126.44|126.38|126.44|126.32|126.44|126.38|126.44|126.3|4498
1638779600000|2021-12-06 08:33:20|126.42|126.3|126.34|126.22|126.42|126.3|126.32|126.2|48429
1638779610000|2021-12-06 08:33:30|126.32|126.2|126.32|126.18|126.32|126.2|126.32|126.16|15
1638779630000|2021-12-06 08:33:50|126.34|126.2|126.28|126.2|126.38|126.22|126.28|126.18|658
1638779640000|2021-12-06 08:34:00|126.34|126.22|126.34|126.24|126.34|126.24|126.34|126.22|949
1638779650000|2021-12-06 08:34:10|126.38|126.26|126.4|126.28|126.44|126.32|126.38|126.26|1290
1638779660000|2021-12-06 08:34:20|126.38||126.38||126.38||126.38||8336
1638779670000|2021-12-06 08:34:30|126.34|126.26|126.28|126.18|126.34|126.26|126.2|126.18|31546
1638779680000|2021-12-06 08:34:40||126.14||126.14||126.14||126.14|0
1638779690000|2021-12-06 08:34:50|||||||||1029
1638779710000|2021-12-06 08:35:10|126.26|126.1|126.32|126.18|126.34|126.18|126.16|126.08|5107
1638779720000|2021-12-06 08:35:20|126.26|126.14|126.26|126.14|126.26|126.16|126.26|126.12|0
1638779740000|2021-12-06 08:35:40|126.24||126.26||126.26||126.24||7266
1638779750000|2021-12-06 08:35:50|126.3|126.16|126.38|126.28|126.44|126.32|126.3|126.16|10547
1638779760000|2021-12-06 08:36:00|126.36|126.26|126.38|126.26|126.4|126.26|126.34|126.26|12409
1638779810000|2021-12-06 08:36:50|126.4|126.28|126.38|126.26|126.4|126.28|126.38|126.26|0
1638779820000|2021-12-06 08:37:00|126.4|126.28|126.4|126.28|126.4|126.28|126.4|126.28|171
1638779840000|2021-12-06 08:37:20|126.38|126.26|126.28|126.26|126.38|126.26|126.28|126.22|9851
1638779850000|2021-12-06 08:37:30|126.26|126.22|126.28|126.22|126.28|126.22|126.26|126.22|107
1638779860000|2021-12-06 08:37:40|||||||||152
1638779870000|2021-12-06 08:37:50|126.26||126.28||126.28||126.26||1951
1638779880000|2021-12-06 08:38:00|126.26|126.2|126.26|126.2|126.26|126.2|126.26|126.2|2198
1638779890000|2021-12-06 08:38:10|126.28|126.22|126.36|126.28|126.4|126.3|126.28|126.22|2076
1638779900000|2021-12-06 08:38:20||126.3||126.3||126.3||126.3|0
1638779910000|2021-12-06 08:38:30|126.4|126.32|126.48|126.36|126.5|126.36|126.38|126.32|2776
1638779920000|2021-12-06 08:38:40|126.46|126.34|126.5|126.38|126.54|126.38|126.4|126.32|16479
1638779950000|2021-12-06 08:39:10|126.48|126.34|126.44|126.38|126.48|126.38|126.4|126.32|2294
1638779970000|2021-12-06 08:39:30|126.4|126.36|126.38|126.24|126.4|126.36|126.38|126.22|4547
1638779980000|2021-12-06 08:39:40||126.22||126.26||126.26||126.22|0
1638780000000|2021-12-06 08:40:00||126.28||126.28||126.28||126.28|0
1638780020000|2021-12-06 08:40:20|126.4|126.3|126.4|126.34|126.46|126.34|126.4|126.3|140
1638780030000|2021-12-06 08:40:30|126.46|126.36|126.66|126.54|126.68|126.54|126.46|126.36|83
1638780050000|2021-12-06 08:40:50|126.62|126.52|126.38|126.28|126.62|126.52|126.28|126.22|107772
1638780070000|2021-12-06 08:41:10|126.36|126.24|126.38|126.26|126.38|126.26|126.36|126.24|2748
1638780110000|2021-12-06 08:41:50||126.28||126.3||126.3||126.28|0
1638780120000|2021-12-06 08:42:00|126.36|126.28|126.34|126.22|126.36|126.3|126.32|126.22|4623
1638780130000|2021-12-06 08:42:10||126.24||126.24||126.24||126.24|0
1638780150000|2021-12-06 08:42:30|126.42|126.26|126.42|126.28|126.48|126.36|126.38|126.26|7663
1638780160000|2021-12-06 08:42:40|126.4||126.42||126.44||126.4||0
1638780170000|2021-12-06 08:42:50|126.44|126.3|126.46|126.32|126.48|126.34|126.44|126.3|0
1638780190000|2021-12-06 08:43:10|126.44|126.3|126.42|126.3|126.44|126.3|126.42|126.28|0
1638780200000|2021-12-06 08:43:20||126.28||126.3||126.3||126.28|0
1638780210000|2021-12-06 08:43:30|126.4|126.32|126.4|126.32|126.4|126.32|126.38|126.32|0
1638780230000|2021-12-06 08:43:50|126.38||126.36||126.38||126.36||560
1638780240000|2021-12-06 08:44:00|126.34|126.28|126.32|126.18|126.34|126.3|126.32|126.18|15558
1638780250000|2021-12-06 08:44:10|126.3|126.16|126.28|126.14|126.3|126.16|126.28|126.14|10938
1638780260000|2021-12-06 08:44:20|126.26|126.1|126.12|126|126.26|126.14|126.12|126|10705
1638780270000|2021-12-06 08:44:30|126.1||126.08||126.1||126.08||0
1638780280000|2021-12-06 08:44:40|||||||||465
1638780290000|2021-12-06 08:44:50|126.06|125.96|125.98|125.92|126.06|126|125.98|125.92|11223
1638780300000|2021-12-06 08:45:00|125.96|125.82|125.92|125.82|125.96|125.86|125.92|125.78|529
1638780310000|2021-12-06 08:45:10|125.9|125.8|125.84|125.78|125.9|125.86|125.84|125.78|5829
1638780320000|2021-12-06 08:45:20|125.82|125.74|125.8|125.74|125.82|125.74|125.8|125.74|5990
1638780330000|2021-12-06 08:45:30|125.78|125.7|125.58|125.5|125.78|125.7|125.58|125.5|16094
1638780350000|2021-12-06 08:45:50|125.56|125.52|125.52|125.46|125.6|125.52|125.52|125.46|7190
1638780370000|2021-12-06 08:46:10|125.5||125.5||125.5||125.5||0
1638780380000|2021-12-06 08:46:20|125.48|125.44|125.48|125.42|125.48|125.44|125.48|125.42|4826
1638780390000|2021-12-06 08:46:30|125.46||125.48||125.48||125.46||141
1638780400000|2021-12-06 08:46:40|125.46|125.4|125.44|125.4|125.46|125.4|125.44|125.4|2350
1638780420000|2021-12-06 08:47:00|125.42|125.36|125.38|125.28|125.44|125.36|125.38|125.28|7155
1638780440000|2021-12-06 08:47:20|||||||||2972
1638780470000|2021-12-06 08:47:50|125.34||125.32||125.34||125.32||5
1638780480000|2021-12-06 08:48:00|125.3||125.32||125.32||125.3||895
1638780490000|2021-12-06 08:48:10|125.3||125.34||125.34||125.3||2117
1638780500000|2021-12-06 08:48:20|125.3|125.26|125.3|125.24|125.3|125.26|125.28|125.14|11966
1638780510000|2021-12-06 08:48:30|125.28|125.22|125.3|125.22|125.3|125.22|125.28|125.22|782
1638780530000|2021-12-06 08:48:50|125.32|125.24|125.18|125.04|125.36|125.24|125.18|125|38391
1638780540000|2021-12-06 08:49:00|125.16|125|125.12|125|125.16|125|125.12|125|5469
1638780550000|2021-12-06 08:49:10|||||||||1581
1638780560000|2021-12-06 08:49:20|125.08|124.98|125.02|124.92|125.08|125.04|125.02|124.92|13220
1638780570000|2021-12-06 08:49:30|125|124.94|125|124.94|125|124.94|125|124.94|0
1638780580000|2021-12-06 08:49:40|124.96|124.92|125|124.94|125.06|124.94|124.96|124.92|5204
1638780590000|2021-12-06 08:49:50|124.98|124.92|124.98|124.92|124.98|124.92|124.98|124.92|0
1638780600000|2021-12-06 08:50:00|125|124.94|124.98|124.92|125|124.96|124.98|124.9|9243
1638780610000|2021-12-06 08:50:10|125|124.94|124.98|124.92|125|124.96|124.98|124.92|3732
1638780620000|2021-12-06 08:50:20|125.02|124.94|125.22|125.1|125.22|125.1|125.02|124.94|4998
1638780630000|2021-12-06 08:50:30|125.18|125.08|125.16|125.08|125.18|125.08|125.16|125.08|2157
1638780640000|2021-12-06 08:50:40|125.18|125.1|125.18|125.1|125.18|125.1|125.18|125.1|0
1638780660000|2021-12-06 08:51:00|125.16|125.08|125.16|125.06|125.18|125.08|125.16|125.06|24937
1638780670000|2021-12-06 08:51:10|125.14|125.04|125.12|124.98|125.14|125.04|125.12|124.98|15874
1638780680000|2021-12-06 08:51:20|125.1||125.08||125.1||125.08||800
1638780690000|2021-12-06 08:51:30||125||124.98||125||124.98|4971
1638780700000|2021-12-06 08:51:40|125.06||125.06||125.06||125.06||0
1638780710000|2021-12-06 08:51:50|125.08|125|124.9|124.8|125.08|125|124.9|124.78|9708
1638780720000|2021-12-06 08:52:00|124.88|124.76|124.94|124.8|124.94|124.8|124.86|124.76|2139
1638780730000|2021-12-06 08:52:10|124.9|124.76|124.9|124.76|124.9|124.76|124.88|124.76|200
1638780740000|2021-12-06 08:52:20|124.88|124.78|124.86|124.78|124.88|124.78|124.86|124.78|15248
1638780750000|2021-12-06 08:52:30||124.76||124.76||124.76||124.76|1406
1638780760000|2021-12-06 08:52:40||124.8||124.8||124.8||124.8|0
1638780770000|2021-12-06 08:52:50|124.84|124.78|124.86|124.76|124.94|124.8|124.84|124.76|34716
1638780780000|2021-12-06 08:53:00|124.84|124.78|124.9|124.82|124.9|124.82|124.84|124.78|9058
1638780790000|2021-12-06 08:53:10|124.86|124.8|124.86|124.8|124.86|124.8|124.86|124.8|0
1638780800000|2021-12-06 08:53:20|||||||||4075
1638780810000|2021-12-06 08:53:30|124.9|124.82|125.08|124.98|125.12|125|124.9|124.82|4223
1638780820000|2021-12-06 08:53:40|125.06|125|125.04|124.98|125.06|125|125.04|124.98|2354
1638780850000|2021-12-06 08:54:10|125.06|125|125.06|124.98|125.08|125|125.02|124.98|3519
1638780860000|2021-12-06 08:54:20|125.04|125|125.04|124.98|125.04|125|125.04|124.98|1768
1638780870000|2021-12-06 08:54:30|125|124.96|125.04|124.96|125.04|124.96|124.98|124.94|10196
1638780880000|2021-12-06 08:54:40|125.08|124.94|125.02|124.94|125.1|124.94|125.02|124.94|680
1638780890000|2021-12-06 08:54:50||124.96||124.96||124.96||124.96|0
1638780900000|2021-12-06 08:55:00|125.06|124.98|125.06|125|125.08|125|125.02|124.96|2436
1638780910000|2021-12-06 08:55:10|125.08|125.02|125.1|125.04|125.1|125.04|125.08|125.02|501
1638780920000|2021-12-06 08:55:20||125.02||125||125.02||125|928
1638780930000|2021-12-06 08:55:30|125.08|125.02|125.1|125.02|125.1|125.02|125.08|125.02|1
1638780940000|2021-12-06 08:55:40|125.08|125|124.92|124.8|125.08|125|124.92|124.8|19720
1638780970000|2021-12-06 08:56:10||124.82||124.82||124.82||124.82|0
1638780980000|2021-12-06 08:56:20|124.94|124.84|125.04|124.92|125.06|124.96|124.94|124.84|9579
1638780990000|2021-12-06 08:56:30|125.02|124.94|125.04|124.94|125.04|124.94|125|124.94|3292
1638781000000|2021-12-06 08:56:40|125.02|124.92|125.02|124.94|125.02|124.94|125.02|124.92|0
1638781010000|2021-12-06 08:56:50|125.04|124.96|125.14|125.02|125.14|125.02|125.04|124.96|1984
1638781020000|2021-12-06 08:57:00|125.22|125.04|125.38|125.22|125.38|125.22|125.22|125.04|197
1638781030000|2021-12-06 08:57:10|125.36|125.24|125.32|125.22|125.36|125.26|125.22|125.2|16283
1638781050000|2021-12-06 08:57:30|125.24|125.2|125.22|125.1|125.24|125.2|125.2|125.1|11850
1638781060000|2021-12-06 08:57:40||125.12||125.14||125.14||125.12|0
1638781070000|2021-12-06 08:57:50|125.24|125.12|125.14|125.08|125.3|125.12|125.14|125.08|10004
1638781080000|2021-12-06 08:58:00|125.18|125.1|125.4|125.34|125.5|125.34|125.14|125.1|34332
1638781090000|2021-12-06 08:58:10|125.38|125.3|125.26|125.14|125.38|125.3|125.24|125.14|12920
1638781100000|2021-12-06 08:58:20|125.28|125.16|125.28|125.14|125.3|125.16|125.26|125.14|0
1638781110000|2021-12-06 08:58:30|125.26||125.26||125.26||125.26||0
1638781120000|2021-12-06 08:58:40||125.16||125.14||125.16||125.14|2771
1638781130000|2021-12-06 08:58:50|125.24|125.16|125|124.9|125.24|125.16|124.94|124.88|31487
1638781140000|2021-12-06 08:59:00|124.98|124.88|125|124.88|125.02|124.88|124.98|124.86|3700
1638781150000|2021-12-06 08:59:10|125.02||125||125.02||125||0
1638781180000|2021-12-06 08:59:40|125.02|124.9|125.12|125|125.16|125.02|125.02|124.9|30325
1638781190000|2021-12-06 08:59:50||125.02||125||125.02||125|0
1638781210000|2021-12-06 09:00:10||125.02||125.02||125.02||125.02|284
1638781220000|2021-12-06 09:00:20|125.1|125|125|124.9|125.1|125|124.98|124.88|9942
1638781230000|2021-12-06 09:00:30|124.98|124.88|124.98|124.9|124.98|124.9|124.98|124.88|0
1638781240000|2021-12-06 09:00:40|125.04|124.94|125.16|125.02|125.24|125.1|125.04|124.94|4554
1638781250000|2021-12-06 09:00:50|125.18|125.04|125.18|125.08|125.22|125.08|125.18|125.02|20
1638781260000|2021-12-06 09:01:00|125.2|125.1|125.18|125.1|125.24|125.1|125.18|125.1|5547
1638781270000|2021-12-06 09:01:10|125.22|125.12|125.28|125.16|125.3|125.18|125.22|125.12|1186
1638781280000|2021-12-06 09:01:20|125.32|125.18|125.44|125.3|125.44|125.3|125.32|125.18|0
1638781290000|2021-12-06 09:01:30|125.46|125.34|125.48|125.38|125.54|125.38|125.46|125.34|1189
1638781300000|2021-12-06 09:01:40|125.46|125.4|125.44|125.36|125.5|125.4|125.44|125.34|4993
1638781310000|2021-12-06 09:01:50|125.42|125.34|125.4|125.28|125.42|125.34|125.32|125.28|19995
1638781320000|2021-12-06 09:02:00|125.36|125.3|125.52|125.36|125.52|125.36|125.36|125.3|732
1638781330000|2021-12-06 09:02:10|125.5||125.5||125.52||125.5||11011
1638781360000|2021-12-06 09:02:40|||||||||3000
1638781370000|2021-12-06 09:02:50|125.48|125.38|125.46|125.36|125.5|125.38|125.46|125.36|7178
1638781380000|2021-12-06 09:03:00|||||||||16667
1638781390000|2021-12-06 09:03:10|125.48|125.38|125.48|125.38|125.48|125.38|125.48|125.38|0
1638781400000|2021-12-06 09:03:20|125.46|125.34|125.44|125.34|125.46|125.34|125.4|125.34|4437
1638781410000|2021-12-06 09:03:30||125.36||125.36||125.36||125.36|0
1638781420000|2021-12-06 09:03:40|125.4|125.34|125.4|125.34|125.4|125.34|125.38|125.34|2316
1638781430000|2021-12-06 09:03:50|125.38|125.32|125.32|125.2|125.38|125.32|125.3|125.18|5813
1638781450000|2021-12-06 09:04:10|125.3|125.18|125.24|125.12|125.3|125.2|125.24|125.08|6972
1638781460000|2021-12-06 09:04:20|125.22|125.1|125.16|125.08|125.22|125.1|125.16|125.08|0
1638781470000|2021-12-06 09:04:30|125.18|125.1|125.2|125.1|125.2|125.1|125.18|125.08|0
1638781480000|2021-12-06 09:04:40|125.18|125.08|125.2|125.08|125.2|125.08|125.18|125.06|2
1638781510000|2021-12-06 09:05:10|125.18||125.2||125.2||125.18||0
1638781520000|2021-12-06 09:05:20||125.1||125.08||125.1||125.08|0
1638781540000|2021-12-06 09:05:40|125.22|125.12|125.26|125.14|125.3|125.16|125.22|125.12|6557
1638781550000|2021-12-06 09:05:50|125.24|125.16|125.26|125.14|125.26|125.16|125.24|125.14|0
1638781560000|2021-12-06 09:06:00|125.24||125.24||125.24||125.24||0
1638781570000|2021-12-06 09:06:10|125.26||125.26||125.26||125.26||0
1638781590000|2021-12-06 09:06:30|125.24||125.24||125.24||125.24||389
1638781600000|2021-12-06 09:06:40|125.22|125.12|125.22|125.1|125.22|125.12|125.22|125.1|5056
1638781610000|2021-12-06 09:06:50|125.24|125.14|125.24|125.14|125.24|125.16|125.24|125.14|2266
1638781620000|2021-12-06 09:07:00||125.16||125.16||125.16||125.16|0
1638781690000|2021-12-06 09:08:10|125.22|125.14|125.22|125.14|125.22|125.14|125.22|125.12|12182
1638781700000|2021-12-06 09:08:20|125.2|125.12|125.16|125.06|125.2|125.12|125.12|125.06|8815
1638781710000|2021-12-06 09:08:30|125.18|125.08|125.18|125.08|125.26|125.1|125.18|125.08|992
1638781720000|2021-12-06 09:08:40|125.2|125.1|125.26|125.2|125.34|125.2|125.2|125.1|3527
1638781730000|2021-12-06 09:08:50|125.24||125.26||125.26||125.24||0
1638781740000|2021-12-06 09:09:00|125.24|125.18|125.16|125.08|125.24|125.18|125.16|125.06|15098
1638781750000|2021-12-06 09:09:10|125.22|125.1|125.26|125.18|125.28|125.18|125.22|125.1|2163
1638781760000|2021-12-06 09:09:20|125.24|125.2|125.22|125.12|125.24|125.2|125.22|125.08|16107
1638781770000|2021-12-06 09:09:30|125.24|125.08|125.3|125.2|125.3|125.2|125.24|125.08|1463
1638781780000|2021-12-06 09:09:40|125.32|125.22|125.44|125.32|125.46|125.32|125.3|125.22|1927
1638781790000|2021-12-06 09:09:50|125.46|125.34|125.46|125.34|125.46|125.34|125.46|125.32|0
1638781800000|2021-12-06 09:10:00|125.5||125.48||125.5||125.48||0
1638781810000|2021-12-06 09:10:10|125.46||125.46||125.46||125.46||798
1638781820000|2021-12-06 09:10:20|125.44||125.42||125.44||125.42||0
1638781840000|2021-12-06 09:10:40|125.44|125.36|125.66|125.54|125.7|125.56|125.44|125.36|20917
1638781850000|2021-12-06 09:10:50|125.6|125.52|125.54|125.38|125.66|125.52|125.46|125.36|15431
1638781860000|2021-12-06 09:11:00|125.48|125.36|125.46|125.34|125.48|125.36|125.44|125.34|286
1638781870000|2021-12-06 09:11:10|||||||||2000
1638781880000|2021-12-06 09:11:20|125.44||125.44||125.44||125.44||12706
1638781890000|2021-12-06 09:11:30||125.36||125.34||125.36||125.34|0
1638781900000|2021-12-06 09:11:40|||||||||3850
1638781910000|2021-12-06 09:11:50|125.42|125.36|125.42|125.32|125.42|125.36|125.42|125.32|0
1638781940000|2021-12-06 09:12:20|||||||||32
1638781970000|2021-12-06 09:12:50|||||||||1577
1638781980000|2021-12-06 09:13:00|125.4|125.34|125.42|125.34|125.46|125.4|125.4|125.32|8385
1638781990000|2021-12-06 09:13:10|125.4|125.32|125.42|125.34|125.42|125.34|125.4|125.32|691
1638782000000|2021-12-06 09:13:20|||||||||546
1638782010000|2021-12-06 09:13:30|125.46|125.36|125.52|125.4|125.56|125.42|125.46|125.36|1957
1638782030000|2021-12-06 09:13:50|125.5|125.36|125.46|125.36|125.5|125.36|125.42|125.36|5026
1638782040000|2021-12-06 09:14:00|125.44|125.32|125.42|125.32|125.44|125.32|125.42|125.3|291
1638782050000|2021-12-06 09:14:10||125.3||125.3||125.3||125.3|0
1638782060000|2021-12-06 09:14:20||125.32||125.32||125.32||125.32|0
1638782090000|2021-12-06 09:14:50||125.34||125.34||125.34||125.34|0
1638782100000|2021-12-06 09:15:00|125.46|125.38|125.52|125.4|125.58|125.46|125.46|125.38|17796
1638782120000|2021-12-06 09:15:20|||||||||1000
1638782140000|2021-12-06 09:15:40|||||||||388
1638782160000|2021-12-06 09:16:00|125.54|125.42|125.56|125.46|125.6|125.5|125.54|125.42|5376
1638782170000|2021-12-06 09:16:10|125.58|125.44|125.52|125.46|125.58|125.46|125.52|125.44|8477
1638782180000|2021-12-06 09:16:20|125.48|125.44|125.4|125.3|125.48|125.44|125.4|125.3|9300
1638782190000|2021-12-06 09:16:30|125.38|125.32|125.38|125.32|125.38|125.32|125.38|125.32|0
1638782210000|2021-12-06 09:16:50|125.36|125.34|125.36|125.28|125.36|125.36|125.36|125.28|3995
1638782220000|2021-12-06 09:17:00|125.38|125.34|125.46|125.38|125.5|125.4|125.38|125.34|1815
1638782230000|2021-12-06 09:17:10|125.44|125.34|125.4|125.28|125.44|125.38|125.38|125.28|9301
1638782270000|2021-12-06 09:17:50||125.3||125.3||125.3||125.3|11
1638782290000|2021-12-06 09:18:10|125.38|125.28|125.26|125.14|125.38|125.32|125.26|125.14|8996
1638782300000|2021-12-06 09:18:20|125.24|125.12|125.22|125.1|125.24|125.12|125.22|125.1|0
1638782310000|2021-12-06 09:18:30|125.16|125.12|125.22|125.14|125.24|125.14|125.16|125.12|250
1638782320000|2021-12-06 09:18:40|125.24|125.18|125.14|125.06|125.24|125.18|125.14|125.06|14671
1638782330000|2021-12-06 09:18:50|||||||||10000
1638782350000|2021-12-06 09:19:10||125.1||125.1||125.1||125.1|0
1638782360000|2021-12-06 09:19:20|125.12|125.06|125.1|125.06|125.14|125.06|125.1|125.06|4986
1638782370000|2021-12-06 09:19:30|||||||||1587
1638782380000|2021-12-06 09:19:40|125.14|125.08|125.22|125.12|125.22|125.12|125.1|125.08|10863
1638782390000|2021-12-06 09:19:50|125.24|125.14|125.36|125.24|125.38|125.28|125.22|125.14|5002
1638782400000|2021-12-06 09:20:00|125.38|125.26|125.38|125.28|125.4|125.3|125.38|125.26|1368
1638782410000|2021-12-06 09:20:10|125.36|125.24|125.34|125.24|125.38|125.28|125.34|125.22|1668
1638782420000|2021-12-06 09:20:20|125.36|125.26|125.34|125.24|125.36|125.26|125.34|125.24|0
1638782430000|2021-12-06 09:20:30|125.36|125.22|125.34|125.22|125.36|125.22|125.34|125.22|0
1638782450000|2021-12-06 09:20:50|125.32|125.24|125.32|125.24|125.32|125.24|125.32|125.24|0
1638782460000|2021-12-06 09:21:00|125.3|125.2|125.3|125.2|125.3|125.2|125.3|125.2|7829
1638782470000|2021-12-06 09:21:10|125.32|125.22|125.38|125.28|125.42|125.3|125.32|125.22|9676
1638782490000|2021-12-06 09:21:30|125.36|125.32|125.48|125.4|125.5|125.42|125.36|125.32|4545
1638782500000|2021-12-06 09:21:40|125.52|125.42|125.5|125.42|125.52|125.42|125.48|125.42|26
1638782510000|2021-12-06 09:21:50|125.48||125.48||125.48||125.48||33
1638782520000|2021-12-06 09:22:00|125.5|125.46|125.5|125.42|125.5|125.46|125.46|125.42|1850
1638782530000|2021-12-06 09:22:10|125.52||125.52||125.52||125.52||0
1638782540000|2021-12-06 09:22:20|125.54|125.44|125.58|125.48|125.58|125.48|125.52|125.42|0
1638782560000|2021-12-06 09:22:40|125.6|125.5|125.6|125.48|125.66|125.56|125.58|125.48|1203
1638782570000|2021-12-06 09:22:50|125.58|125.46|125.54|125.46|125.58|125.46|125.54|125.46|6680
1638782580000|2021-12-06 09:23:00||125.44||125.44||125.44||125.44|0
1638782590000|2021-12-06 09:23:10|125.56|125.46|125.76|125.66|125.76|125.66|125.56|125.46|3351
1638782600000|2021-12-06 09:23:20||125.64||125.64||125.64||125.64|0
1638782610000|2021-12-06 09:23:30|125.74|125.62|125.64|125.58|125.74|125.62|125.62|125.58|32918
1638782620000|2021-12-06 09:23:40|125.66||125.66||125.7||125.66||895
1638782630000|2021-12-06 09:23:50|125.72|125.6|125.82|125.68|125.82|125.68|125.72|125.6|245
1638782640000|2021-12-06 09:24:00|125.8||125.78||125.8||125.78||0
1638782650000|2021-12-06 09:24:10|125.76|125.66|125.76|125.64|125.76|125.66|125.72|125.62|0
1638782670000|2021-12-06 09:24:30|||||||||1503
1638782700000|2021-12-06 09:25:00|125.74|125.6|125.72|125.58|125.74|125.6|125.7|125.56|37495
1638782710000|2021-12-06 09:25:10||125.6||125.58||125.6||125.58|3958
1638782720000|2021-12-06 09:25:20||125.6||125.6||125.6||125.6|0
1638782730000|2021-12-06 09:25:30|125.7||125.72||125.72||125.7||22
1638782740000|2021-12-06 09:25:40|125.7|125.66|125.7|125.62|125.7|125.66|125.7|125.6|588
1638782750000|2021-12-06 09:25:50||125.66||125.62||125.66||125.62|2703
1638782760000|2021-12-06 09:26:00|125.68|125.58|125.7|125.58|125.72|125.58|125.68|125.56|3353
1638782790000|2021-12-06 09:26:30|125.72|125.62|125.86|125.74|125.9|125.78|125.72|125.62|14207
1638782800000|2021-12-06 09:26:40|||||||||15060
1638782820000|2021-12-06 09:27:00|125.84|125.76|125.84|125.76|125.84|125.78|125.84|125.76|2583
1638782830000|2021-12-06 09:27:10||125.74||125.74||125.74||125.74|19762
1638782840000|2021-12-06 09:27:20|125.82|125.72|125.74|125.7|125.82|125.72|125.74|125.68|6817
1638782860000|2021-12-06 09:27:40|125.78|125.72|125.84|125.72|125.84|125.74|125.78|125.72|8701
1638782870000|2021-12-06 09:27:50|125.82||125.8||125.82||125.8||0
1638782890000|2021-12-06 09:28:10|125.82|125.74|125.8|125.72|125.84|125.74|125.8|125.72|0
1638782920000|2021-12-06 09:28:40||125.7||125.7||125.7||125.7|117
1638782940000|2021-12-06 09:29:00|125.78|125.68|125.66|125.58|125.78|125.68|125.64|125.56|54382
1638782950000|2021-12-06 09:29:10|125.64|125.56|125.64|125.56|125.64|125.56|125.62|125.56|1550
1638782960000|2021-12-06 09:29:20|125.62|125.54|125.62|125.54|125.62|125.54|125.62|125.54|3100
1638782970000|2021-12-06 09:29:30|125.58|125.52|125.52|125.4|125.58|125.52|125.52|125.4|5469
1638782980000|2021-12-06 09:29:40|125.5|125.38|125.46|125.38|125.5|125.38|125.46|125.36|0
1638782990000|2021-12-06 09:29:50|||||||||77
1638783020000|2021-12-06 09:30:20|||||||||850
1638783030000|2021-12-06 09:30:30|125.48|125.36|125.58|125.48|125.58|125.48|125.48|125.34|14005
1638783040000|2021-12-06 09:30:40|125.56||125.56||125.56||125.56||0
1638783050000|2021-12-06 09:30:50|125.58||125.58||125.58||125.58||0
1638783060000|2021-12-06 09:31:00|125.56|125.46|125.54|125.42|125.56|125.46|125.5|125.4|2665
1638783070000|2021-12-06 09:31:10|125.5|125.44|125.44|125.34|125.5|125.44|125.44|125.34|35
1638783080000|2021-12-06 09:31:20|125.46|125.36|125.46|125.34|125.48|125.38|125.46|125.34|5000
1638783090000|2021-12-06 09:31:30|125.44|125.32|125.42|125.32|125.44|125.32|125.42|125.32|0
1638783100000|2021-12-06 09:31:40|125.4|125.3|125.36|125.26|125.4|125.3|125.36|125.24|8696
1638783120000|2021-12-06 09:32:00||125.24||125.26||125.26||125.24|0
1638783130000|2021-12-06 09:32:10||125.24||125.24||125.26||125.24|0
1638783140000|2021-12-06 09:32:20|125.34|125.22|125.3|125.2|125.34|125.22|125.3|125.2|8651
1638783150000|2021-12-06 09:32:30|||||||||1000
1638783180000|2021-12-06 09:33:00|125.32||125.34||125.34||125.32||40
1638783190000|2021-12-06 09:33:10|125.32|125.18|125.14|125.02|125.32|125.18|125.12|125.02|11607
1638783200000|2021-12-06 09:33:20|125.16|125.04|125.16|125.04|125.18|125.04|125.16|125.04|0
1638783210000|2021-12-06 09:33:30|125.14|125.02|125.16|125.08|125.2|125.08|125.1|124.98|9435
1638783220000|2021-12-06 09:33:40|125.18||125.18||125.2||125.18||10000
1638783230000|2021-12-06 09:33:50|||||||||4793
1638783240000|2021-12-06 09:34:00|125.2|125.1|125.3|125.16|125.3|125.2|125.2|125.1|20019
1638783250000|2021-12-06 09:34:10|125.28|125.14|125.28|125.14|125.28|125.14|125.28|125.14|0
1638783260000|2021-12-06 09:34:20|125.3|125.16|125.3|125.18|125.3|125.18|125.3|125.16|1593
1638783280000|2021-12-06 09:34:40|125.28||125.3||125.3||125.28||0
1638783290000|2021-12-06 09:34:50|125.28||125.28||125.28||125.28||15445
1638783300000|2021-12-06 09:35:00|125.3|125.2|125.3|125.2|125.3|125.2|125.28|125.18|2888
1638783310000|2021-12-06 09:35:10||125.18||125.18||125.18||125.18|0
1638783320000|2021-12-06 09:35:20|125.28|125.2|125.32|125.2|125.32|125.2|125.28|125.16|1750
1638783330000|2021-12-06 09:35:30|125.3||125.3||125.3||125.3||0
1638783350000|2021-12-06 09:35:50|125.28|125.18|125.3|125.2|125.3|125.2|125.28|125.18|3822
1638783370000|2021-12-06 09:36:10|125.28|125.18|125.3|125.2|125.3|125.2|125.28|125.16|683
1638783380000|2021-12-06 09:36:20|125.28||125.3||125.3||125.28||0
1638783390000|2021-12-06 09:36:30|125.28|125.18|125.28|125.18|125.28|125.18|125.28|125.18|3784
1638783400000|2021-12-06 09:36:40|125.3|125.2|125.3|125.18|125.3|125.2|125.3|125.18|0
1638783410000|2021-12-06 09:36:50|125.32|125.2|125.34|125.28|125.4|125.28|125.32|125.2|14601
1638783420000|2021-12-06 09:37:00|125.38|125.3|125.4|125.26|125.48|125.38|125.34|125.22|22743
1638783430000|2021-12-06 09:37:10|125.38|125.28|125.38|125.24|125.4|125.28|125.34|125.2|3804
1638783460000|2021-12-06 09:37:40|125.36|125.22|125.34|125.22|125.36|125.22|125.34|125.2|38
1638783480000|2021-12-06 09:38:00|125.32|125.26|125.26|125.18|125.32|125.26|125.26|125.18|1945
1638783500000|2021-12-06 09:38:20|125.24|125.14|125.22|125.1|125.24|125.14|125.22|125.08|3058
1638783510000|2021-12-06 09:38:30||125.08||125.1||125.1||125.08|192
1638783550000|2021-12-06 09:39:10|125.2|125.08|125.04|124.98|125.2|125.08|125.04|124.88|11726
1638783560000|2021-12-06 09:39:20|125.02|124.94|124.98|124.82|125.04|124.94|124.92|124.78|368
1638783570000|2021-12-06 09:39:30|124.96|124.8|124.9|124.78|124.96|124.8|124.9|124.76|0
1638783580000|2021-12-06 09:39:40|124.88|124.76|124.86|124.76|124.88|124.76|124.82|124.74|430
1638783600000|2021-12-06 09:40:00|124.84|124.74|124.86|124.78|124.86|124.78|124.84|124.74|0
1638783610000|2021-12-06 09:40:10|124.9|124.8|124.86|124.8|124.94|124.8|124.86|124.8|2373
1638783620000|2021-12-06 09:40:20|124.92|124.78|124.92|124.8|124.92|124.8|124.9|124.78|0
1638783640000|2021-12-06 09:40:40|124.9||124.9||124.9||124.9||24000
1638783670000|2021-12-06 09:41:10|124.88|124.82|124.9|124.8|124.9|124.82|124.88|124.8|555
1638783680000|2021-12-06 09:41:20|124.88|124.82|125.02|124.9|125.02|124.9|124.88|124.82|8873
1638783690000|2021-12-06 09:41:30|125|124.88|124.98|124.88|125|124.9|124.98|124.86|16000
1638783700000|2021-12-06 09:41:40|125|124.86|124.98|124.86|125|124.88|124.98|124.84|0
1638783710000|2021-12-06 09:41:50||124.88||124.88||124.88||124.88|0
1638783720000|2021-12-06 09:42:00|125|124.9|125|124.9|125|124.9|125|124.9|0
1638783740000|2021-12-06 09:42:20|124.98|124.88|124.98|124.9|124.98|124.9|124.98|124.88|893
1638783760000|2021-12-06 09:42:40|125||125||125||124.98||2000
1638783770000|2021-12-06 09:42:50|124.98||124.98||124.98||124.98||0
1638783780000|2021-12-06 09:43:00|125||124.98||125||124.98||2932
1638783800000|2021-12-06 09:43:20|125|124.92|125.06|124.92|125.1|125|125|124.92|3413
1638783810000|2021-12-06 09:43:30|125.04|124.9|125.02|124.9|125.04|124.9|125|124.9|1750
1638783830000|2021-12-06 09:43:50||124.92||124.9||124.92||124.9|1540
1638783850000|2021-12-06 09:44:10||124.92||124.9||124.92||124.9|0
1638783870000|2021-12-06 09:44:30|125||125||125||125||2
1638783880000|2021-12-06 09:44:40|125.02|124.92|124.94|124.86|125.02|124.92|124.94|124.86|5833
1638783890000|2021-12-06 09:44:50|||||||||6356
1638783900000|2021-12-06 09:45:00|||||||||811
1638783910000|2021-12-06 09:45:10|124.9|124.82|124.94|124.82|124.94|124.82|124.9|124.82|3285
1638783920000|2021-12-06 09:45:20|124.9||124.9||124.9||124.9||0
1638783930000|2021-12-06 09:45:30|124.88|124.8|124.88|124.8|124.88|124.8|124.88|124.8|2003
1638783940000|2021-12-06 09:45:40|124.9|124.82|124.94|124.9|124.96|124.9|124.9|124.82|12750
1638783950000|2021-12-06 09:45:50|124.92|124.86|124.92|124.84|124.92|124.86|124.9|124.84|3320
1638783960000|2021-12-06 09:46:00|||||||||20000
1638783970000|2021-12-06 09:46:10|124.94||124.92||124.94||124.92||500
1638783980000|2021-12-06 09:46:20|124.9|124.8|124.94|124.82|124.96|124.84|124.86|124.8|7148
1638783990000|2021-12-06 09:46:30|124.92|124.84|124.96|124.88|124.96|124.88|124.92|124.84|2799
1638784010000|2021-12-06 09:46:50|124.94|124.84|124.96|124.88|124.96|124.88|124.94|124.82|2560
1638784020000|2021-12-06 09:47:00|125|124.9|125.06|124.96|125.1|124.98|125|124.9|548
1638784030000|2021-12-06 09:47:10|125.08|125|125.08|125|125.1|125|125.06|125|1
1638784040000|2021-12-06 09:47:20|125.1|124.96|125.14|125.04|125.14|125.04|125.04|124.96|3132
1638784050000|2021-12-06 09:47:30|125.12||125.14||125.14||125.12||0
1638784060000|2021-12-06 09:47:40|125.12|125.02|125.1|125|125.12|125.02|125.1|125|0
1638784130000|2021-12-06 09:48:50|125.08|125.02|124.98|124.86|125.14|125.06|124.98|124.86|4813
1638784140000|2021-12-06 09:49:00|124.96|124.88|124.9|124.84|124.96|124.88|124.88|124.82|11502
1638784150000|2021-12-06 09:49:10|124.94|124.86|124.9|124.78|124.94|124.86|124.9|124.76|30872
1638784160000|2021-12-06 09:49:20|124.92|124.8|124.92|124.82|124.94|124.82|124.92|124.8|1588
1638784180000|2021-12-06 09:49:40|124.9|124.8|124.9|124.8|124.9|124.8|124.9|124.8|0
1638784200000|2021-12-06 09:50:00|124.88|124.78|124.88|124.78|124.94|124.84|124.88|124.78|3979
1638784220000|2021-12-06 09:50:20|124.9|124.8|124.94|124.86|124.98|124.86|124.9|124.8|22221
1638784230000|2021-12-06 09:50:30|||||||||2000
1638784240000|2021-12-06 09:50:40|124.92|124.84|124.72|124.6|124.92|124.84|124.7|124.58|11727
1638784250000|2021-12-06 09:50:50|124.7|124.56|124.7|124.58|124.72|124.58|124.7|124.56|0
1638784260000|2021-12-06 09:51:00|124.68|124.56|124.6|124.48|124.68|124.56|124.58|124.46|11014
1638784280000|2021-12-06 09:51:20|124.58|124.46|124.58|124.46|124.62|124.46|124.52|124.44|39039
1638784290000|2021-12-06 09:51:30|124.6|124.48|124.6|124.46|124.6|124.48|124.6|124.46|0
1638784300000|2021-12-06 09:51:40||124.48||124.46||124.48||124.46|1250
1638784310000|2021-12-06 09:51:50|124.62|124.48|124.78|124.66|124.78|124.66|124.62|124.48|6992
1638784330000|2021-12-06 09:52:10|||||||||2000
1638784340000|2021-12-06 09:52:20|124.8||124.78||124.8||124.78||21
1638784350000|2021-12-06 09:52:30|124.74|124.68|124.8|124.7|124.82|124.7|124.74|124.68|5000
1638784360000|2021-12-06 09:52:40|124.82|124.72|124.82|124.74|124.82|124.74|124.8|124.72|358
1638784380000|2021-12-06 09:53:00|124.8|124.72|124.82|124.76|124.82|124.76|124.78|124.72|4000
1638784390000|2021-12-06 09:53:10|124.84|124.82|124.84|124.76|124.84|124.82|124.84|124.76|2780
1638784410000|2021-12-06 09:53:30|||||||||2000
1638784420000|2021-12-06 09:53:40|124.88|124.78|124.9|124.78|124.94|124.8|124.88|124.78|19310
1638784430000|2021-12-06 09:53:50|124.88||124.9||124.9||124.88||0
1638784440000|2021-12-06 09:54:00|124.88|124.76|124.9|124.78|124.9|124.78|124.88|124.76|0
1638784450000|2021-12-06 09:54:10|124.88|124.8|124.9|124.8|124.9|124.8|124.88|124.78|0
1638784460000|2021-12-06 09:54:20|124.88||124.88||124.88||124.88||0
1638784470000|2021-12-06 09:54:30|124.9||124.9||124.9||124.9||0
1638784480000|2021-12-06 09:54:40|124.88|124.82|124.88|124.8|124.88|124.82|124.88|124.8|2
1638784490000|2021-12-06 09:54:50|124.9|124.82|124.9|124.82|124.9|124.82|124.9|124.82|0
1638784510000|2021-12-06 09:55:10|124.88|124.8|124.86|124.78|124.88|124.8|124.82|124.76|7088
1638784520000|2021-12-06 09:55:20|124.9|124.8|124.9|124.82|124.9|124.82|124.9|124.8|668
1638784530000|2021-12-06 09:55:30|124.92|124.84|124.92|124.82|124.92|124.86|124.92|124.82|585
1638784550000|2021-12-06 09:55:50||124.84||124.86||124.86||124.84|0
1638784560000|2021-12-06 09:56:00|124.96|124.88|125|124.94|125|124.94|124.96|124.88|1014
1638784580000|2021-12-06 09:56:20|124.98|124.96|125|124.92|125|124.96|124.9|124.8|9176
1638784600000|2021-12-06 09:56:40|||||||||3976
1638784610000|2021-12-06 09:56:50|124.98|124.9|125|124.88|125|124.9|124.98|124.88|0
1638784630000|2021-12-06 09:57:10|124.98|124.9|125|124.88|125|124.92|124.98|124.88|0
1638784640000|2021-12-06 09:57:20|124.98|124.86|124.98|124.88|124.98|124.88|124.98|124.86|0
1638784680000|2021-12-06 09:58:00|||||||||167
1638784690000|2021-12-06 09:58:10|124.96||124.94||124.96||124.94||1
1638784700000|2021-12-06 09:58:20|124.92|124.86|124.84|124.78|124.92|124.86|124.84|124.78|9480
1638784710000|2021-12-06 09:58:30|124.86|124.76|124.88|124.82|124.88|124.82|124.86|124.76|2692
1638784730000|2021-12-06 09:58:50|124.86|124.8|124.88|124.8|124.88|124.8|124.86|124.8|0
1638784740000|2021-12-06 09:59:00|124.86|124.76|124.78|124.7|124.86|124.76|124.78|124.7|8045
1638784760000|2021-12-06 09:59:20|124.76|124.64|124.74|124.62|124.76|124.64|124.74|124.62|1323
1638784780000|2021-12-06 09:59:40||124.64||124.64||124.64||124.64|13
1638784800000|2021-12-06 10:00:00|124.78|124.66|124.8|124.7|124.82|124.72|124.68|124.62|13592
1638784820000|2021-12-06 10:00:20|124.78|124.68|124.78|124.68|124.78|124.68|124.74|124.62|2425
1638784830000|2021-12-06 10:00:30|124.8||124.78||124.8||124.78||115
1638784840000|2021-12-06 10:00:40|124.76|124.66|124.76|124.66|124.76|124.66|124.76|124.66|0
1638784850000|2021-12-06 10:00:50|124.74||124.72||124.74||124.72||746
1638784860000|2021-12-06 10:01:00|124.74||124.74||124.76||124.72||0
1638784880000|2021-12-06 10:01:20|124.8|124.68|124.8|124.68|124.8|124.68|124.78|124.68|30
1638784890000|2021-12-06 10:01:30|124.82|124.7|124.86|124.76|124.9|124.8|124.82|124.7|27021
1638784900000|2021-12-06 10:01:40|124.9|124.78|124.92|124.84|124.94|124.84|124.9|124.78|747
1638784920000|2021-12-06 10:02:00|124.96|124.86|125.06|124.96|125.08|124.96|124.96|124.86|39
1638784930000|2021-12-06 10:02:10|125.04|124.98|125.08|124.98|125.08|124.98|125.04|124.98|0
1638784940000|2021-12-06 10:02:20|125.06||125.06||125.06||125.04||0
1638784960000|2021-12-06 10:02:40|125.02|124.96|124.86|124.74|125.02|124.96|124.86|124.74|4785
1638784970000|2021-12-06 10:02:50|124.84||124.88||124.88||124.84||0
1638784980000|2021-12-06 10:03:00|124.86||124.86||124.86||124.84||0
1638784990000|2021-12-06 10:03:10|124.84||124.84||124.84||124.84||20
1638785010000|2021-12-06 10:03:30|124.86||124.82||124.86||124.82||300
1638785020000|2021-12-06 10:03:40|124.84||124.84||124.84||124.84||5000
1638785030000|2021-12-06 10:03:50|124.82||124.84||124.84||124.82||0
1638785060000|2021-12-06 10:04:20|124.82|124.72|124.82|124.7|124.82|124.72|124.8|124.68|3527
1638785070000|2021-12-06 10:04:30||124.74||124.74||124.74||124.74|800
1638785090000|2021-12-06 10:04:50|124.8|124.7|124.76|124.7|124.82|124.7|124.7|124.62|4987
1638785120000|2021-12-06 10:05:20|124.8|124.72|124.8|124.76|124.84|124.76|124.76|124.72|1712
1638785140000|2021-12-06 10:05:40|124.78|124.72|124.8|124.7|124.8|124.72|124.78|124.7|123
1638785150000|2021-12-06 10:05:50|||||||||801
1638785160000|2021-12-06 10:06:00|124.78|124.68|124.78|124.66|124.78|124.68|124.76|124.64|19928
1638785180000|2021-12-06 10:06:20|124.8|124.68|124.8|124.7|124.8|124.7|124.8|124.68|94
1638785210000|2021-12-06 10:06:50||124.72||124.74||124.74||124.72|1000
1638785220000|2021-12-06 10:07:00|124.84|124.78|124.98|124.88|125|124.9|124.84|124.78|1109
1638785230000|2021-12-06 10:07:10|124.96||124.96||124.96||124.96||10
1638785260000|2021-12-06 10:07:40|124.98||124.98||124.98||124.98||949
1638785280000|2021-12-06 10:08:00|||||||||2009
1638785290000|2021-12-06 10:08:10|124.96|124.86|124.74|124.62|124.96|124.86|124.74|124.62|25432
1638785300000|2021-12-06 10:08:20|124.72||124.74||124.74||124.72||0
1638785310000|2021-12-06 10:08:30|124.72|124.58|124.62|124.5|124.72|124.58|124.62|124.48|8865
1638785320000|2021-12-06 10:08:40|124.6||124.6||124.6||124.6||389
1638785330000|2021-12-06 10:08:50||124.52||124.5||124.54||124.5|0
1638785350000|2021-12-06 10:09:10|124.58||124.58||124.6||124.58||0
1638785370000|2021-12-06 10:09:30|124.6|124.54|124.64|124.56|124.68|124.56|124.58|124.54|2300
1638785380000|2021-12-06 10:09:40|124.62|124.54|124.64|124.54|124.64|124.54|124.62|124.52|20
1638785400000|2021-12-06 10:10:00|124.62|124.52|124.62|124.5|124.62|124.52|124.6|124.5|0
1638785410000|2021-12-06 10:10:10|124.64|124.52|124.62|124.52|124.64|124.52|124.62|124.52|0
1638785420000|2021-12-06 10:10:20||124.5||124.5||124.5||124.5|1
1638785430000|2021-12-06 10:10:30|124.64|124.62|124.58|124.48|124.64|124.62|124.52|124.42|28913
1638785440000|2021-12-06 10:10:40|124.62|124.5|124.62|124.52|124.64|124.52|124.62|124.5|0
1638785450000|2021-12-06 10:10:50|124.6|124.5|124.62|124.5|124.62|124.5|124.58|124.48|0
1638785460000|2021-12-06 10:11:00|124.6|124.48|124.58|124.48|124.6|124.48|124.58|124.48|0
1638785480000|2021-12-06 10:11:20|||||||||925
1638785510000|2021-12-06 10:11:50|124.6|124.5|124.66|124.56|124.68|124.6|124.6|124.5|8539
1638785520000|2021-12-06 10:12:00|124.64|124.6|124.56|124.44|124.64|124.6|124.54|124.44|13334
1638785530000|2021-12-06 10:12:10|124.54||124.54||124.56||124.54||2803
1638785540000|2021-12-06 10:12:20|124.56|124.46|124.56|124.48|124.56|124.48|124.54|124.46|0
1638785560000|2021-12-06 10:12:40|124.58|124.52|124.64|124.54|124.66|124.56|124.58|124.52|457
1638785570000|2021-12-06 10:12:50|124.66||124.66||124.66||124.66||0
1638785580000|2021-12-06 10:13:00|124.68|124.56|124.76|124.64|124.78|124.66|124.68|124.56|448
1638785590000|2021-12-06 10:13:10|124.78|124.66|124.76|124.64|124.78|124.66|124.76|124.64|0
1638785610000|2021-12-06 10:13:30|124.78|124.66|124.78|124.66|124.78|124.66|124.76|124.64|40161
1638785620000|2021-12-06 10:13:40|124.76|124.7|124.88|124.78|124.88|124.78|124.76|124.7|1183
1638785640000|2021-12-06 10:14:00|124.9|124.8|125|124.9|125|124.9|124.9|124.8|400
1638785650000|2021-12-06 10:14:10|124.98|124.88|124.98|124.9|124.98|124.9|124.98|124.86|4773
1638785670000|2021-12-06 10:14:30|125|124.92|125|124.9|125|124.92|125|124.9|0
1638785680000|2021-12-06 10:14:40||124.92||124.94||124.94||124.92|1355
1638785700000|2021-12-06 10:15:00|125.02|124.96|125.12|125.02|125.14|125.02|125.02|124.96|300
1638785710000|2021-12-06 10:15:10|125.06|125.04|125.04|124.92|125.06|125.04|125.02|124.9|5931
1638785730000|2021-12-06 10:15:30|125.06|124.94|125.04|124.92|125.08|124.94|125.04|124.92|1323
1638785740000|2021-12-06 10:15:40||124.9||124.92||124.92||124.9|0
1638785760000|2021-12-06 10:16:00||124.9||124.92||124.92||124.9|31
1638785770000|2021-12-06 10:16:10|124.98|124.9|124.88|124.82|124.98|124.9|124.88|124.78|9531
1638785800000|2021-12-06 10:16:40|124.92|124.84|125|124.9|125.04|124.9|124.92|124.84|1813
1638785810000|2021-12-06 10:16:50|125.02|124.92|125.04|124.92|125.04|124.92|125.02|124.92|1857
1638785820000|2021-12-06 10:17:00|||||||||2000
1638785830000|2021-12-06 10:17:10||124.94||124.98||124.98||124.94|0
1638785840000|2021-12-06 10:17:20|125.08|125|125.16|125.06|125.18|125.06|125.08|125|3415
1638785850000|2021-12-06 10:17:30|||||||||7000
1638785860000|2021-12-06 10:17:40|||||||||100
1638785870000|2021-12-06 10:17:50|125.18|125.04|125.2|125.08|125.22|125.08|125.18|125.04|472
1638785880000|2021-12-06 10:18:00|||||||||11044
1638785890000|2021-12-06 10:18:10|125.24|125.1|125.26|125.14|125.28|125.16|125.24|125.1|0
1638785900000|2021-12-06 10:18:20|125.28|125.16|125.28|125.2|125.32|125.2|125.28|125.16|9124
1638785910000|2021-12-06 10:18:30|125.32|125.22|125.32|125.26|125.32|125.26|125.32|125.22|1
1638785920000|2021-12-06 10:18:40|125.3|125.22|125.3|125.22|125.3|125.22|125.3|125.22|1899
1638785950000|2021-12-06 10:19:10|125.32|125.2|125.32|125.22|125.32|125.22|125.32|125.2|6288
1638785960000|2021-12-06 10:19:20|125.34|125.3|125.42|125.3|125.42|125.32|125.34|125.28|28100
1638785970000|2021-12-06 10:19:30|125.4|125.32|125.42|125.3|125.44|125.32|125.4|125.3|700
1638785980000|2021-12-06 10:19:40|125.4||125.4||125.4||125.4||0
1638785990000|2021-12-06 10:19:50|125.34|125.28|125.36|125.26|125.42|125.28|125.32|125.26|5957
1638786050000|2021-12-06 10:20:50|125.38|125.28|125.4|125.28|125.4|125.28|125.38|125.28|0
1638786060000|2021-12-06 10:21:00||125.3||125.3||125.3||125.3|3500
1638786070000|2021-12-06 10:21:10|||||||||945
1638786090000|2021-12-06 10:21:30|125.38|125.26|125.36|125.24|125.38|125.26|125.32|125.22|6723
1638786100000|2021-12-06 10:21:40|125.38|125.36|125.38|125.26|125.4|125.36|125.36|125.24|5000
1638786120000|2021-12-06 10:22:00|125.36|125.24|125.36|125.28|125.36|125.28|125.36|125.24|421
1638786140000|2021-12-06 10:22:20|||||||||300
1638786160000|2021-12-06 10:22:40|125.34|125.26|125.32|125.24|125.34|125.26|125.32|125.24|405
1638786170000|2021-12-06 10:22:50|125.3|125.2|125.26|125.16|125.3|125.2|125.24|125.14|5100
1638786180000|2021-12-06 10:23:00|125.24|125.14|125.22|125.14|125.24|125.14|125.2|125.12|90
1638786190000|2021-12-06 10:23:10|125.2|125.12|125.18|125.12|125.2|125.12|125.18|125.12|0
1638786220000|2021-12-06 10:23:40|125.22|125.14|125.12|125.06|125.24|125.14|125.12|125.06|15883
1638786250000|2021-12-06 10:24:10|125.1|125.04|125.02|124.92|125.1|125.04|124.98|124.92|4524
1638786260000|2021-12-06 10:24:20|125|124.88|124.92|124.86|125|124.88|124.92|124.86|1811
1638786270000|2021-12-06 10:24:30|124.9|124.88|124.96|124.88|124.96|124.92|124.9|124.88|1427
1638786280000|2021-12-06 10:24:40|124.94|124.86|124.94|124.86|124.94|124.86|124.94|124.86|0
1638786300000|2021-12-06 10:25:00|124.92|124.88|124.92|124.84|124.94|124.88|124.9|124.84|5069
1638786310000|2021-12-06 10:25:10|124.9|124.82|124.9|124.82|124.9|124.82|124.9|124.82|0
1638786330000|2021-12-06 10:25:30|124.94|124.8|125|124.92|125.04|124.92|124.94|124.78|8818
1638786340000|2021-12-06 10:25:40|125.02|124.9|124.94|124.84|125.02|124.9|124.92|124.82|77
1638786350000|2021-12-06 10:25:50|124.92|124.82|124.92|124.8|124.94|124.84|124.9|124.78|0
1638786360000|2021-12-06 10:26:00|124.9|124.78|124.92|124.8|124.92|124.8|124.88|124.78|2117
1638786370000|2021-12-06 10:26:10|124.94|124.82|125.02|124.92|125.02|124.92|124.94|124.82|1939
1638786380000|2021-12-06 10:26:20|125.04|124.94|124.98|124.88|125.06|124.96|124.98|124.88|0
1638786400000|2021-12-06 10:26:40|125|124.9|125|124.9|125|124.9|125|124.9|0
1638786410000|2021-12-06 10:26:50||124.88||124.88||124.88||124.88|0
1638786420000|2021-12-06 10:27:00|124.98|124.86|124.98|124.86|124.98|124.86|124.98|124.86|0
1638786430000|2021-12-06 10:27:10|125|124.88|125|124.88|125|124.88|125|124.88|0
1638786450000|2021-12-06 10:27:30|124.98|124.86|124.98|124.86|124.98|124.86|124.98|124.86|0
1638786470000|2021-12-06 10:27:50|125|124.9|124.88|124.78|125|124.9|124.88|124.76|11492
1638786480000|2021-12-06 10:28:00|124.9||124.9||124.9||124.9||0
1638786490000|2021-12-06 10:28:10|124.88|124.8|124.92|124.8|124.92|124.8|124.88|124.8|0
1638786500000|2021-12-06 10:28:20|124.9|124.78|124.9|124.78|124.9|124.78|124.9|124.78|0
1638786510000|2021-12-06 10:28:30|124.92|124.8|124.86|124.78|124.92|124.8|124.78|124.72|5642
1638786520000|2021-12-06 10:28:40|124.88||124.86||124.88||124.86||401
1638786540000|2021-12-06 10:29:00|124.88|124.8|124.9|124.82|124.9|124.82|124.86|124.8|1668
1638786550000|2021-12-06 10:29:10|124.88|124.8|124.9|124.82|124.9|124.82|124.88|124.78|0
1638786580000|2021-12-06 10:29:40||124.78||124.82||124.82||124.78|0
1638786600000|2021-12-06 10:30:00|124.88|124.78|124.88|124.8|124.88|124.8|124.88|124.78|0
1638786610000|2021-12-06 10:30:10||124.82||124.82||124.82||124.82|5089
1638786620000|2021-12-06 10:30:20|||||||||401
1638786630000|2021-12-06 10:30:30|124.86|124.78|124.9|124.82|124.9|124.84|124.86|124.78|67461
1638786640000|2021-12-06 10:30:40|124.92|124.92|124.8|124.7|124.94|124.92|124.78|124.68|86528
1638786650000|2021-12-06 10:30:50||124.76||124.76||124.76||124.7|1841
1638786660000|2021-12-06 10:31:00|124.84|124.78|124.86|124.78|124.86|124.78|124.76|124.66|11029
1638786670000|2021-12-06 10:31:10|124.84|124.74|124.82|124.72|124.84|124.74|124.76|124.68|1817
1638786680000|2021-12-06 10:31:20|124.8|124.7|124.8|124.68|124.82|124.72|124.78|124.68|0
1638786700000|2021-12-06 10:31:40|124.78|124.66|124.74|124.66|124.78|124.66|124.74|124.66|0
1638786710000|2021-12-06 10:31:50|124.76|124.68|124.72|124.62|124.78|124.68|124.66|124.56|16444
1638786720000|2021-12-06 10:32:00|124.74|124.64|124.8|124.7|124.84|124.74|124.74|124.64|41397
1638786740000|2021-12-06 10:32:20|124.82|124.72|124.8|124.7|124.84|124.74|124.8|124.7|16982
1638786750000|2021-12-06 10:32:30|124.78|124.68|124.8|124.72|124.84|124.72|124.76|124.66|1751
1638786760000|2021-12-06 10:32:40||124.7||124.7||124.7||124.7|0
1638786770000|2021-12-06 10:32:50|||||||||8000
1638786780000|2021-12-06 10:33:00|124.82|124.72|124.84|124.76|124.9|124.78|124.82|124.72|0
1638786790000|2021-12-06 10:33:10|124.88|124.78|124.96|124.84|124.96|124.84|124.88|124.78|118
1638786800000|2021-12-06 10:33:20|124.94|124.82|124.9|124.8|124.94|124.82|124.9|124.8|0
1638786810000|2021-12-06 10:33:30|124.92|124.82|124.96|124.86|124.98|124.86|124.92|124.8|0
1638786820000|2021-12-06 10:33:40|||||||||79
1638786830000|2021-12-06 10:33:50|124.98|124.88|124.96|124.86|125|124.88|124.96|124.86|0
1638786840000|2021-12-06 10:34:00|124.98|124.88|125.02|124.92|125.04|124.92|124.98|124.88|0
1638786850000|2021-12-06 10:34:10|125.04|124.94|125.04|124.94|125.06|124.96|125.04|124.92|8500
1638786880000|2021-12-06 10:34:40|125.08|124.96|125.12|125.02|125.16|125.02|125.08|124.96|582
1638786890000|2021-12-06 10:34:50|125.1|125|125.1|124.98|125.1|125|125.1|124.98|0
1638786900000|2021-12-06 10:35:00|125.08||125.08||125.08||125.08||0
1638786910000|2021-12-06 10:35:10|125.1||125.08||125.1||125.08||3000
1638786930000|2021-12-06 10:35:30|125.1|125|125.1|124.98|125.1|125|125.1|124.98|0
1638786940000|2021-12-06 10:35:40|125.12|125|125.1|125|125.12|125|125.1|125|0
1638786950000|2021-12-06 10:35:50|125.12|124.98|125.1|124.98|125.12|124.98|125.1|124.98|0
1638786960000|2021-12-06 10:36:00|125.12|125|125.18|125.08|125.22|125.1|125.12|125|0
1638786970000|2021-12-06 10:36:10|125.2|125.1|125.2|125.1|125.2|125.1|125.16|125.1|0
1638786980000|2021-12-06 10:36:20|125.22|125.12|125.2|125.1|125.22|125.12|125.2|125.1|1750
1638786990000|2021-12-06 10:36:30|125.22|125.12|125.24|125.12|125.26|125.12|125.22|125.12|0
1638787000000|2021-12-06 10:36:40|125.2|125.1|125.24|125.12|125.24|125.12|125.2|125.1|0
1638787010000|2021-12-06 10:36:50|125.22|125.1|125.2|125.12|125.22|125.12|125.18|125.1|0
1638787020000|2021-12-06 10:37:00|125.24|125.14|125.24|125.16|125.28|125.16|125.24|125.14|1
1638787030000|2021-12-06 10:37:10|125.28||125.26||125.28||125.26||0
1638787040000|2021-12-06 10:37:20|125.18|125.12|125.14|125.08|125.18|125.12|125.12|125.02|13606
1638787050000|2021-12-06 10:37:30|125.18|125.1|125.26|125.14|125.26|125.14|125.18|125.1|787
1638787060000|2021-12-06 10:37:40|125.28|125.16|125.3|125.18|125.32|125.2|125.28|125.16|10
1638787070000|2021-12-06 10:37:50|125.32|125.2|125.34|125.24|125.36|125.24|125.32|125.2|159
1638787080000|2021-12-06 10:38:00|125.36|125.26|125.36|125.24|125.38|125.26|125.36|125.24|3
1638787090000|2021-12-06 10:38:10|125.34|125.22|125.3|125.18|125.34|125.22|125.28|125.16|2322
1638787100000|2021-12-06 10:38:20|125.34|125.2|125.36|125.22|125.36|125.22|125.34|125.2|0
1638787110000|2021-12-06 10:38:30|125.34|125.2|125.3|125.2|125.34|125.2|125.3|125.18|3961
1638787120000|2021-12-06 10:38:40|125.34|125.22|125.36|125.24|125.36|125.24|125.34|125.22|0
1638787130000|2021-12-06 10:38:50|125.34|125.22|125.3|125.2|125.34|125.22|125.3|125.2|0
1638787140000|2021-12-06 10:39:00|125.28||125.28||125.28||125.28||0
1638787150000|2021-12-06 10:39:10|125.26|125.18|125.24|125.14|125.26|125.18|125.22|125.1|1122
1638787160000|2021-12-06 10:39:20|125.26|125.16|125.36|125.24|125.4|125.28|125.26|125.16|9070
1638787170000|2021-12-06 10:39:30|125.38|125.26|125.38|125.3|125.42|125.3|125.36|125.26|2221
1638787180000|2021-12-06 10:39:40|125.36|125.28|125.38|125.28|125.38|125.28|125.36|125.24|0
1638787200000|2021-12-06 10:40:00|125.36|125.26|125.36|125.24|125.36|125.26|125.36|125.24|0
1638787210000|2021-12-06 10:40:10|125.38|125.26|125.54|125.42|125.54|125.42|125.38|125.26|538
1638787220000|2021-12-06 10:40:20|125.52||125.54||125.54||125.52||0
1638787230000|2021-12-06 10:40:30|125.52||125.54||125.54||125.52||874
1638787240000|2021-12-06 10:40:40|125.56|125.44|125.66|125.54|125.66|125.54|125.56|125.44|430
1638787260000|2021-12-06 10:41:00|125.64||125.64||125.66||125.64||0
1638787270000|2021-12-06 10:41:10|125.66||125.66||125.66||125.66||0
1638787280000|2021-12-06 10:41:20|125.64||125.66||125.66||125.64||1000
1638787290000|2021-12-06 10:41:30|125.64||125.66||125.66||125.64||0
1638787300000|2021-12-06 10:41:40|125.64||125.66||125.68||125.64||20690
1638787310000|2021-12-06 10:41:50|125.64||125.64||125.66||125.64||0
1638787320000|2021-12-06 10:42:00|125.68||125.64||125.68||125.64||2268
1638787330000|2021-12-06 10:42:10|125.62|125.52|125.52|125.44|125.62|125.52|125.5|125.4|24006
1638787390000|2021-12-06 10:43:10|125.5|125.42|125.32|125.22|125.5|125.42|125.3|125.16|24773
1638787400000|2021-12-06 10:43:20|125.34||125.32||125.34||125.32||0
1638787410000|2021-12-06 10:43:30|125.3|125.2|125.28|125.2|125.3|125.2|125.28|125.2|809
1638787420000|2021-12-06 10:43:40|125.3||125.3||125.3||125.3||486
1638787430000|2021-12-06 10:43:50||125.22||125.22||125.22||125.22|0
1638787440000|2021-12-06 10:44:00|125.32|125.24|125.38|125.3|125.4|125.3|125.32|125.24|5232
1638787450000|2021-12-06 10:44:10|125.4||125.4||125.42||125.4||0
1638787460000|2021-12-06 10:44:20|125.42||125.42||125.42||125.42||0
1638787470000|2021-12-06 10:44:30|125.4||125.4||125.4||125.4||0
1638787500000|2021-12-06 10:45:00|125.38|125.28|125.38|125.28|125.38|125.28|125.38|125.28|0
1638787510000|2021-12-06 10:45:10|125.4|125.32|125.52|125.42|125.54|125.44|125.38|125.32|9373
1638787520000|2021-12-06 10:45:20|125.5||125.5||125.5||125.48||10
1638787540000|2021-12-06 10:45:40|125.48|125.38|125.46|125.38|125.48|125.38|125.46|125.38|1527
1638787560000|2021-12-06 10:46:00|||||||||12072
1638787610000|2021-12-06 10:46:50|125.5|125.4|125.62|125.52|125.64|125.54|125.5|125.4|6049
1638787630000|2021-12-06 10:47:10|125.64|125.54|125.68|125.6|125.7|125.6|125.62|125.54|22285
1638787650000|2021-12-06 10:47:30|125.7|125.62|125.74|125.68|125.74|125.7|125.7|125.62|1624
1638787670000|2021-12-06 10:47:50|125.72|125.66|125.6|125.5|125.72|125.66|125.6|125.5|10959
1638787680000|2021-12-06 10:48:00|125.62|125.52|125.72|125.64|125.72|125.64|125.62|125.52|14269
1638787700000|2021-12-06 10:48:20|125.7|125.62|125.68|125.6|125.7|125.62|125.66|125.6|6136
1638787720000|2021-12-06 10:48:40|125.7|125.62|125.7|125.62|125.7|125.62|125.7|125.62|0
1638787730000|2021-12-06 10:48:50|125.68|125.6|125.68|125.6|125.68|125.6|125.64|125.6|3450
1638787750000|2021-12-06 10:49:10|||||||||17265
1638787780000|2021-12-06 10:49:40|125.66|125.56|125.64|125.56|125.66|125.56|125.64|125.54|3045
1638787790000|2021-12-06 10:49:50|||||||||3980
1638787800000|2021-12-06 10:50:00|125.66|125.58|125.68|125.58|125.7|125.62|125.66|125.58|2063
1638787810000|2021-12-06 10:50:10|125.66||125.68||125.68||125.66||250
1638787820000|2021-12-06 10:50:20|125.66||125.68||125.68||125.66||0
1638787830000|2021-12-06 10:50:30|125.66||125.68||125.68||125.66||1411
1638787840000|2021-12-06 10:50:40|125.66||125.68||125.68||125.66||8372
1638787850000|2021-12-06 10:50:50|125.66||125.66||125.68||125.66||0
1638787860000|2021-12-06 10:51:00|125.68||125.66||125.68||125.66||15542
1638787870000|2021-12-06 10:51:10|125.64|125.56|125.64|125.56|125.64|125.56|125.64|125.56|0
1638787880000|2021-12-06 10:51:20|125.68|125.58|125.66|125.58|125.68|125.58|125.66|125.58|0
1638787890000|2021-12-06 10:51:30|125.68|125.56|125.66|125.56|125.68|125.56|125.66|125.56|4327
1638787900000|2021-12-06 10:51:40|125.68|125.58|125.7|125.62|125.7|125.62|125.68|125.58|118
1638787920000|2021-12-06 10:52:00|125.68|125.6|125.68|125.6|125.68|125.6|125.68|125.6|792
1638787930000|2021-12-06 10:52:10|||||||||1527
1638787960000|2021-12-06 10:52:40|125.66|125.56|125.6|125.52|125.68|125.56|125.6|125.5|7645
1638787970000|2021-12-06 10:52:50||125.56||125.5||125.56||125.5|565
1638787980000|2021-12-06 10:53:00|125.58|125.48|125.58|125.46|125.6|125.48|125.52|125.42|4053
1638787990000|2021-12-06 10:53:10|125.56|125.48|125.56|125.46|125.56|125.5|125.52|125.42|1750
1638788020000|2021-12-06 10:53:40|125.58|125.48|125.6|125.48|125.6|125.48|125.58|125.48|0
1638788030000|2021-12-06 10:53:50|125.58||125.58||125.58||125.58||10
1638788040000|2021-12-06 10:54:00|125.56|125.46|125.56|125.46|125.56|125.46|125.56|125.44|0
1638788060000|2021-12-06 10:54:20|125.54||125.56||125.56||125.52||0
1638788070000|2021-12-06 10:54:30|125.54||125.56||125.56||125.54||0
1638788090000|2021-12-06 10:54:50||125.48||125.48||125.48||125.48|0
1638788100000|2021-12-06 10:55:00|||||||||1182
1638788110000|2021-12-06 10:55:10|125.58|125.5|125.66|125.58|125.68|125.58|125.58|125.5|2267
1638788120000|2021-12-06 10:55:20|125.68|125.6|125.62|125.56|125.68|125.6|125.62|125.56|5980
1638788130000|2021-12-06 10:55:30|125.66||125.66||125.66||125.66||79139
1638788150000|2021-12-06 10:55:50|125.64||125.62||125.64||125.62||55405
1638788160000|2021-12-06 10:56:00|125.64|125.54|125.64|125.56|125.68|125.6|125.58|125.54|8496
1638788170000|2021-12-06 10:56:10|125.62|125.68|125.64|125.56|125.7|125.68|125.6|125.54|64591
1638788190000|2021-12-06 10:56:30|||||||||250
1638788220000|2021-12-06 10:57:00|125.66|125.58|125.68|125.58|125.68|125.58|125.66|125.58|32
1638788230000|2021-12-06 10:57:10|125.66||125.66||125.68||125.66||0
1638788240000|2021-12-06 10:57:20|125.68|125.6|125.56|125.46|125.68|125.6|125.52|125.42|14478
1638788250000|2021-12-06 10:57:30|125.54|125.48|125.56|125.48|125.56|125.48|125.54|125.48|0
1638788260000|2021-12-06 10:57:40|125.58|125.5|125.62|125.54|125.62|125.58|125.58|125.5|14500
1638788270000|2021-12-06 10:57:50|125.6|125.5|125.6|125.5|125.6|125.5|125.58|125.5|7121
1638788280000|2021-12-06 10:58:00|125.62|125.52|125.64|125.54|125.66|125.54|125.62|125.52|0
1638788290000|2021-12-06 10:58:10|125.68|125.56|125.68|125.58|125.7|125.58|125.66|125.56|858
1638788300000|2021-12-06 10:58:20|125.7|125.6|125.7|125.62|125.7|125.62|125.7|125.6|0
1638788330000|2021-12-06 10:58:50|125.68|125.6|125.68|125.6|125.68|125.6|125.68|125.6|50
1638788340000|2021-12-06 10:59:00|125.7|125.62|125.7|125.62|125.7|125.62|125.7|125.62|0
1638788350000|2021-12-06 10:59:10|125.68|125.6|125.66|125.6|125.68|125.6|125.66|125.6|0
1638788360000|2021-12-06 10:59:20|125.68||125.68||125.68||125.68||0
1638788370000|2021-12-06 10:59:30|125.66|125.58|125.6|125.5|125.68|125.58|125.6|125.5|10747
1638788380000|2021-12-06 10:59:40||125.52||125.5||125.52||125.5|0
1638788390000|2021-12-06 10:59:50||125.52||125.52||125.52||125.5|200
1638788400000|2021-12-06 11:00:00|125.62|125.54|125.66|125.58|125.68|125.58|125.62|125.54|2065
1638788420000|2021-12-06 11:00:20|125.68||125.68||125.68||125.66||209
1638788430000|2021-12-06 11:00:30|125.66||125.68||125.68||125.66||0
1638788440000|2021-12-06 11:00:40|125.66||125.66||125.68||125.66||0
1638788450000|2021-12-06 11:00:50|125.68|125.6|125.68|125.6|125.74|125.66|125.66|125.58|13108
1638788470000|2021-12-06 11:01:10|||||||||9280
1638788480000|2021-12-06 11:01:20|125.66|125.58|125.66|125.58|125.66|125.58|125.66|125.56|0
1638788570000|2021-12-06 11:02:50|125.64|125.6|125.58|125.5|125.64|125.6|125.58|125.5|15151
1638788580000|2021-12-06 11:03:00|125.6|125.52|125.62|125.54|125.62|125.54|125.6|125.52|0
1638788640000|2021-12-06 11:04:00|125.6|125.52|125.54|125.48|125.6|125.52|125.52|125.48|4450
1638788650000|2021-12-06 11:04:10|125.52|125.44|125.52|125.44|125.52|125.44|125.52|125.42|1848
1638788660000|2021-12-06 11:04:20|125.5|125.42|125.44|125.36|125.5|125.42|125.44|125.36|1750
1638788680000|2021-12-06 11:04:40|||||||||788
1638788700000|2021-12-06 11:05:00|125.4|125.34|125.4|125.3|125.42|125.34|125.32|125.24|8009
1638788710000|2021-12-06 11:05:10|125.42|125.26|125.38|125.28|125.42|125.28|125.36|125.26|377
1638788720000|2021-12-06 11:05:20|125.4|125.3|125.4|125.3|125.42|125.3|125.4|125.3|0
1638788730000|2021-12-06 11:05:30|125.42|125.32|125.44|125.34|125.44|125.34|125.42|125.32|0
1638788740000|2021-12-06 11:05:40|125.42|125.3|125.42|125.3|125.42|125.3|125.4|125.3|0
1638788750000|2021-12-06 11:05:50|125.4||125.38||125.4||125.38||0
1638788760000|2021-12-06 11:06:00|125.36|125.28|125.34|125.28|125.36|125.28|125.34|125.24|3872
1638788770000|2021-12-06 11:06:10|125.36||125.38||125.38||125.34||1995
1638788790000|2021-12-06 11:06:30|125.4|125.3|125.38|125.3|125.42|125.3|125.38|125.3|0
1638788800000|2021-12-06 11:06:40|||||||||399
1638788810000|2021-12-06 11:06:50|||||||||1250
1638788840000|2021-12-06 11:07:20|125.4|125.32|125.44|125.32|125.44|125.32|125.4|125.32|4267
1638788850000|2021-12-06 11:07:30|125.42||125.42||125.42||125.42||0
1638788860000|2021-12-06 11:07:40|||||||||479
1638788870000|2021-12-06 11:07:50|125.44|125.34|125.46|125.36|125.48|125.36|125.44|125.34|1029
1638788880000|2021-12-06 11:08:00|125.48|125.38|125.4|125.32|125.48|125.38|125.4|125.32|2549
1638788910000|2021-12-06 11:08:30|125.42|125.34|125.44|125.4|125.48|125.4|125.42|125.34|1604
1638788920000|2021-12-06 11:08:40|||||||||506
1638788930000|2021-12-06 11:08:50|||||||||4759
1638788950000|2021-12-06 11:09:10|125.48|125.42|125.5|125.44|125.5|125.44|125.48|125.42|14
1638788970000|2021-12-06 11:09:30|125.48|125.4|125.48|125.4|125.48|125.4|125.46|125.4|2166
1638788990000|2021-12-06 11:09:50|||||||||65
1638789030000|2021-12-06 11:10:30|125.5|125.42|125.5|125.44|125.5|125.44|125.48|125.42|1142
1638789050000|2021-12-06 11:10:50|125.52|125.46|125.54|125.48|125.54|125.5|125.52|125.46|2963
1638789080000|2021-12-06 11:11:20|||||||||15262
1638789110000|2021-12-06 11:11:50|125.52|125.46|125.52|125.46|125.52|125.46|125.5|125.46|1710
1638789130000|2021-12-06 11:12:10|125.5|125.42|125.48|125.44|125.5|125.44|125.48|125.4|6138
1638789150000|2021-12-06 11:12:30|125.5|125.46|125.5|125.44|125.52|125.46|125.48|125.44|9715
1638789160000|2021-12-06 11:12:40|125.52|125.5|125.5|125.44|125.54|125.5|125.5|125.44|6219
1638789210000|2021-12-06 11:13:30|125.48|125.42|125.46|125.38|125.48|125.42|125.44|125.38|1898
1638789240000|2021-12-06 11:14:00|125.48||125.46||125.48||125.46||79
1638789250000|2021-12-06 11:14:10|125.48||125.46||125.48||125.46||0
1638789270000|2021-12-06 11:14:30|125.48||125.46||125.48||125.46||18
1638789280000|2021-12-06 11:14:40|125.48|125.4|125.46|125.4|125.48|125.4|125.46|125.4|0
1638789300000|2021-12-06 11:15:00|125.5|125.42|125.52|125.44|125.54|125.44|125.5|125.42|4336
1638789350000|2021-12-06 11:15:50|125.5||125.5||125.5||125.5||0
1638789370000|2021-12-06 11:16:10|125.52||125.54||125.54||125.52||3187
1638789380000|2021-12-06 11:16:20|125.52||125.52||125.54||125.52||1436
1638789420000|2021-12-06 11:17:00|125.5||125.5||125.5||125.5||0
1638789430000|2021-12-06 11:17:10|125.52|125.46|125.52|125.44|125.56|125.54|125.48|125.44|46085
1638789440000|2021-12-06 11:17:20|125.5|125.4|125.44|125.38|125.52|125.4|125.44|125.38|837
1638789450000|2021-12-06 11:17:30|125.48|125.4|125.48|125.4|125.5|125.4|125.48|125.4|0
1638789490000|2021-12-06 11:18:10|125.5|125.42|125.5|125.44|125.54|125.44|125.5|125.42|2817
1638789510000|2021-12-06 11:18:30|||||||||8691
1638789520000|2021-12-06 11:18:40|125.48|125.42|125.48|125.4|125.48|125.42|125.44|125.4|0
1638789550000|2021-12-06 11:19:10|125.46|125.38|125.4|125.34|125.46|125.38|125.4|125.34|8890
1638789560000|2021-12-06 11:19:20|125.44|125.36|125.44|125.36|125.44|125.36|125.44|125.36|1979
1638789600000|2021-12-06 11:20:00|125.4||125.44||125.44||125.4||0
1638789610000|2021-12-06 11:20:10|125.46|125.38|125.46|125.38|125.48|125.38|125.46|125.38|0
1638789620000|2021-12-06 11:20:20|125.48||125.46||125.48||125.46||0
1638789630000|2021-12-06 11:20:30|125.48||125.46||125.48||125.46||0
1638789640000|2021-12-06 11:20:40|125.48||125.46||125.48||125.46||0
1638789650000|2021-12-06 11:20:50|125.44||125.44||125.44||125.44||0
1638789690000|2021-12-06 11:21:30|||||||||945
1638789710000|2021-12-06 11:21:50|125.48||125.46||125.48||125.46||0
1638789730000|2021-12-06 11:22:10|125.44||125.42||125.44||125.4||1365
1638789740000|2021-12-06 11:22:20|125.44||125.44||125.46||125.44||0
1638789770000|2021-12-06 11:22:50|125.48|125.4|125.52|125.46|125.52|125.46|125.48|125.4|2074
1638789780000|2021-12-06 11:23:00|125.5|125.44|125.46|125.38|125.5|125.44|125.46|125.34|3026
1638789790000|2021-12-06 11:23:10|125.48|125.42|125.5|125.42|125.5|125.42|125.48|125.42|0
1638789800000|2021-12-06 11:23:20|125.52|125.44|125.52|125.44|125.52|125.44|125.52|125.44|800
1638789820000|2021-12-06 11:23:40|125.5|125.42|125.54|125.46|125.54|125.46|125.48|125.42|0
1638789830000|2021-12-06 11:23:50|125.52|125.44|125.5|125.44|125.52|125.44|125.5|125.44|0
1638789850000|2021-12-06 11:24:10|||||||||407
1638789870000|2021-12-06 11:24:30|125.52||125.52||125.52||125.52||0
1638789900000|2021-12-06 11:25:00|125.5||125.5||125.5||125.5||19
1638789930000|2021-12-06 11:25:30|125.52||125.52||125.52||125.52||0
1638789940000|2021-12-06 11:25:40|125.54|125.46|125.54|125.46|125.54|125.46|125.54|125.46|0
1638789960000|2021-12-06 11:26:00|||||||||750
1638789980000|2021-12-06 11:26:20|125.52|125.44|125.48|125.42|125.52|125.44|125.48|125.42|216
1638789990000|2021-12-06 11:26:30|125.5|125.44|125.52|125.44|125.52|125.44|125.5|125.44|10000
1638790000000|2021-12-06 11:26:40|125.5||125.52||125.52||125.48||400
1638790010000|2021-12-06 11:26:50|125.5|125.42|125.44|125.36|125.5|125.42|125.42|125.34|2294
1638790040000|2021-12-06 11:27:20|125.4|125.34|125.42|125.34|125.42|125.34|125.38|125.28|6737
1638790050000|2021-12-06 11:27:30|125.44|125.36|125.46|125.38|125.5|125.44|125.44|125.36|18601
1638790060000|2021-12-06 11:27:40|125.48|125.4|125.48|125.4|125.48|125.4|125.46|125.4|1994
1638790080000|2021-12-06 11:28:00|||||||||427
1638790090000|2021-12-06 11:28:10|125.5|125.42|125.5|125.42|125.5|125.42|125.5|125.42|0
1638790110000|2021-12-06 11:28:30|125.52|125.44|125.52|125.44|125.52|125.44|125.52|125.44|0
1638790150000|2021-12-06 11:29:10|125.5|125.42|125.48|125.42|125.5|125.42|125.46|125.42|247
1638790160000|2021-12-06 11:29:20|||||||||16
1638790180000|2021-12-06 11:29:40|125.46||125.48||125.48||125.46||180
1638790190000|2021-12-06 11:29:50|||||||||3562
1638790200000|2021-12-06 11:30:00|125.42|125.4|125.44|125.4|125.48|125.4|125.42|125.36|4942
1638790210000|2021-12-06 11:30:10|125.46||125.48||125.48||125.46||1577
1638790250000|2021-12-06 11:30:50|125.46||125.46||125.46||125.46||0
1638790270000|2021-12-06 11:31:10|125.48||125.48||125.48||125.46||4034
1638790280000|2021-12-06 11:31:20|125.46|125.42|125.52|125.46|125.52|125.48|125.46|125.42|13291
1638790300000|2021-12-06 11:31:40|||||||||1000
1638790320000|2021-12-06 11:32:00|125.54||125.54||125.54||125.54||33
1638790370000|2021-12-06 11:32:50|125.52||125.5||125.52||125.5||0
1638790390000|2021-12-06 11:33:10|125.52|125.42|125.48|125.42|125.54|125.42|125.48|125.4|1264
1638790400000|2021-12-06 11:33:20|125.46|125.4|125.44|125.4|125.46|125.4|125.44|125.4|1718
1638790410000|2021-12-06 11:33:30|125.46|125.42|125.46|125.4|125.5|125.42|125.46|125.4|6291
1638790420000|2021-12-06 11:33:40|125.44||125.46||125.46||125.42||256
1638790430000|2021-12-06 11:33:50|125.48||125.48||125.48||125.48||0
1638790440000|2021-12-06 11:34:00|125.46||125.48||125.48||125.46||0
1638790450000|2021-12-06 11:34:10|125.46||125.46||125.46||125.46||0
1638790460000|2021-12-06 11:34:20|||||||||8640
1638790470000|2021-12-06 11:34:30|||||||||10000
1638790480000|2021-12-06 11:34:40|125.44|125.36|125.38|125.34|125.44|125.36|125.38|125.3|1048
1638790490000|2021-12-06 11:34:50|125.36|125.3|125.38|125.28|125.42|125.32|125.34|125.24|35
1638790500000|2021-12-06 11:35:00|||||||||3962
1638790510000|2021-12-06 11:35:10||125.3||125.28||125.3||125.28|0
1638790520000|2021-12-06 11:35:20|125.4|125.3|125.42|125.32|125.42|125.32|125.4|125.3|3419
1638790550000|2021-12-06 11:35:50|125.4|125.3|125.38|125.3|125.4|125.3|125.38|125.3|0
1638790560000|2021-12-06 11:36:00|125.36||125.38||125.38||125.34||0
1638790570000|2021-12-06 11:36:10|125.36||125.38||125.38||125.34||0
1638790590000|2021-12-06 11:36:30||125.32||125.3||125.32||125.3|0
1638790620000|2021-12-06 11:37:00|||||||||796
1638790640000|2021-12-06 11:37:20|125.36|125.26|125.32|125.24|125.36|125.26|125.32|125.24|5763
1638790680000|2021-12-06 11:38:00|125.34|125.26|125.38|125.3|125.38|125.3|125.34|125.26|400
1638790700000|2021-12-06 11:38:20|||||||||525
1638790710000|2021-12-06 11:38:30|125.4|125.32|125.42|125.34|125.42|125.34|125.4|125.32|1849
1638790750000|2021-12-06 11:39:10|125.44|125.36|125.44|125.38|125.46|125.38|125.44|125.36|10630
1638790760000|2021-12-06 11:39:20|125.4|125.4|125.48|125.4|125.48|125.4|125.4|125.4|250
1638790770000|2021-12-06 11:39:30|125.5|125.42|125.5|125.44|125.5|125.44|125.5|125.42|0
1638790790000|2021-12-06 11:39:50|||||||||47554
1638790800000|2021-12-06 11:40:00|125.52|125.52|125.52|125.46|125.54|125.52|125.52|125.44|69899
1638790840000|2021-12-06 11:40:40|125.54||125.54||125.54||125.54||0
1638790860000|2021-12-06 11:41:00|125.52||125.54||125.54||125.52||85
1638790870000|2021-12-06 11:41:10|||||||||7805
1638790880000|2021-12-06 11:41:20|125.56|125.48|125.54|125.48|125.56|125.48|125.54|125.48|5272
1638790910000|2021-12-06 11:41:50|||||||||238
1638790940000|2021-12-06 11:42:20|125.52|125.46|125.52|125.46|125.52|125.46|125.52|125.46|13827
1638790960000|2021-12-06 11:42:40|125.54|125.48|125.54|125.48|125.54|125.48|125.54|125.48|3219
1638790970000|2021-12-06 11:42:50|||||||||1182
1638790990000|2021-12-06 11:43:10|||||||||787
1638791010000|2021-12-06 11:43:30|125.52|125.46|125.52|125.46|125.52|125.46|125.52|125.46|1750
1638791020000|2021-12-06 11:43:40|125.5||125.52||125.52||125.5||3702
1638791060000|2021-12-06 11:44:20|125.5|125.44|125.5|125.44|125.5|125.44|125.46|125.44|9071
1638791070000|2021-12-06 11:44:30|125.52|125.46|125.52|125.46|125.52|125.46|125.52|125.46|835
1638791090000|2021-12-06 11:44:50|125.5|125.44|125.5|125.44|125.5|125.44|125.5|125.44|863
1638791100000|2021-12-06 11:45:00|125.52|125.46|125.52|125.44|125.52|125.46|125.52|125.44|0
1638791110000|2021-12-06 11:45:10|125.5||125.5||125.5||125.5||187
1638791120000|2021-12-06 11:45:20|125.52|125.46|125.52|125.44|125.52|125.46|125.52|125.44|1750
1638791130000|2021-12-06 11:45:30||125.46||125.46||125.46||125.46|0
1638791150000|2021-12-06 11:45:50|125.5|125.44|125.5|125.44|125.5|125.44|125.5|125.44|256
1638791170000|2021-12-06 11:46:10|||||||||1184
1638791210000|2021-12-06 11:46:50|||||||||2500
1638791220000|2021-12-06 11:47:00|||||||||1371
1638791230000|2021-12-06 11:47:10||125.46||125.46||125.46||125.46|135
1638791240000|2021-12-06 11:47:20|125.48||125.48||125.48||125.48||8
1638791280000|2021-12-06 11:48:00|125.5||125.48||125.5||125.48||0
1638791300000|2021-12-06 11:48:20|125.5||125.5||125.5||125.5||0
1638791310000|2021-12-06 11:48:30|125.48|125.44|125.48|125.44|125.48|125.44|125.48|125.44|0
1638791340000|2021-12-06 11:49:00|125.46|125.4|125.36|125.3|125.46|125.4|125.36|125.26|5314
1638791350000|2021-12-06 11:49:10|||||||||834
1638791360000|2021-12-06 11:49:20||125.34||125.34||125.34||125.34|0
1638791390000|2021-12-06 11:49:50|125.34|125.3|125.28|125.2|125.34|125.3|125.28|125.2|4695
1638791430000|2021-12-06 11:50:30|||||||||1000
1638791480000|2021-12-06 11:51:20|125.26|125.18|125.16|125.08|125.26|125.18|125.12|125.06|13946
1638791490000|2021-12-06 11:51:30|125.18|125.1|125.22|125.18|125.26|125.18|125.18|125.1|503
1638791500000|2021-12-06 11:51:40|125.26|125.2|125.28|125.22|125.28|125.22|125.26|125.2|2113
1638791540000|2021-12-06 11:52:20|125.26|125.2|125.18|125.08|125.26|125.2|125.18|125.08|4855
1638791550000|2021-12-06 11:52:30|125.16|125.06|124.98|124.9|125.18|125.06|124.98|124.9|16497
1638791560000|2021-12-06 11:52:40|124.94||124.94||124.94||124.94||0
1638791570000|2021-12-06 11:52:50|124.92|124.88|124.94|124.88|124.94|124.88|124.92|124.86|5727
1638791590000|2021-12-06 11:53:10|124.92|124.86|124.94|124.86|124.94|124.86|124.92|124.86|41
1638791600000|2021-12-06 11:53:20||124.88||124.88||124.88||124.88|0
1638791620000|2021-12-06 11:53:40|124.92|124.84|124.88|124.78|124.92|124.84|124.86|124.76|0
1638791630000|2021-12-06 11:53:50|124.86|124.8|124.86|124.78|124.86|124.8|124.86|124.78|4450
1638791650000|2021-12-06 11:54:10|124.84|124.76|124.84|124.76|124.86|124.76|124.84|124.74|0
1638791660000|2021-12-06 11:54:20|124.82|124.74|124.82|124.74|124.84|124.74|124.8|124.68|0
1638791670000|2021-12-06 11:54:30|124.8|124.72|124.8|124.7|124.8|124.72|124.8|124.7|0
1638791710000|2021-12-06 11:55:10|124.84|124.74|124.74|124.66|124.86|124.8|124.7|124.64|28270
1638791730000|2021-12-06 11:55:30|||||||||4040
1638791740000|2021-12-06 11:55:40|124.7|124.64|124.66|124.58|124.72|124.64|124.64|124.56|8258
1638791770000|2021-12-06 11:56:10|124.68|124.6|124.7|124.6|124.72|124.64|124.68|124.6|0
1638791780000|2021-12-06 11:56:20|124.72|124.62|124.76|124.68|124.76|124.68|124.68|124.62|6525
1638791790000|2021-12-06 11:56:30|124.74|124.66|124.74|124.66|124.74|124.66|124.74|124.66|0
1638791810000|2021-12-06 11:56:50|124.76|124.68|124.76|124.68|124.76|124.68|124.76|124.68|810
1638791820000|2021-12-06 11:57:00|124.74|124.66|124.74|124.68|124.8|124.72|124.74|124.66|14231
1638791830000|2021-12-06 11:57:10|124.72|124.66|124.7|124.64|124.72|124.66|124.7|124.6|4893
1638791850000|2021-12-06 11:57:30|124.68|124.6|124.66|124.6|124.68|124.6|124.66|124.6|122
1638791870000|2021-12-06 11:57:50|124.64|124.58|124.64|124.58|124.66|124.58|124.62|124.56|3671
1638791880000|2021-12-06 11:58:00|124.62|124.56|124.62|124.56|124.62|124.56|124.62|124.56|2701
1638791890000|2021-12-06 11:58:10|124.6|124.52|124.58|124.48|124.6|124.52|124.54|124.46|5490
1638791910000|2021-12-06 11:58:30|124.56|124.46|124.54|124.46|124.56|124.46|124.54|124.46|90
1638791940000|2021-12-06 11:59:00|124.56|124.56|124.88|124.8|124.9|124.8|124.56|124.56|34189
1638791950000|2021-12-06 11:59:10|124.9|124.82|124.92|124.82|124.98|124.88|124.9|124.82|13974
1638791970000|2021-12-06 11:59:30|124.88|124.8|124.92|124.82|124.92|124.84|124.78|124.72|24572
1638791980000|2021-12-06 11:59:40|124.9|124.84|124.82|124.72|124.9|124.84|124.82|124.72|12037
1638791990000|2021-12-06 11:59:50|124.84|124.74|124.84|124.76|124.84|124.76|124.84|124.74|3162
1638792000000|2021-12-06 12:00:00|124.82|124.74|124.84|124.8|124.84|124.8|124.82|124.72|10000
1638792010000|2021-12-06 12:00:10||124.76||124.76||124.76||124.76|807
1638792030000|2021-12-06 12:00:30|124.82|124.72|124.82|124.7|124.84|124.72|124.82|124.68|1348
1638792040000|2021-12-06 12:00:40|124.8|124.68|124.74|124.66|124.8|124.68|124.74|124.66|1679
1638792050000|2021-12-06 12:00:50|124.76|124.78|125.04|124.94|125.1|125|124.76|124.78|158814
1638792060000|2021-12-06 12:01:00|125||125||125||125||0
1638792070000|2021-12-06 12:01:10|124.98|124.92|124.98|124.9|124.98|124.92|124.98|124.88|4494
1638792080000|2021-12-06 12:01:20||124.88||124.88||124.88||124.88|906
1638792090000|2021-12-06 12:01:30|124.96|124.84|125|124.92|125|124.94|124.9|124.8|6277
1638792110000|2021-12-06 12:01:50|124.98|124.9|124.98|124.88|125|124.9|124.98|124.88|5600
1638792120000|2021-12-06 12:02:00|125|124.9|124.94|124.86|125|124.9|124.94|124.84|500
1638792130000|2021-12-06 12:02:10|124.96|124.88|124.92|124.9|125.04|124.96|124.92|124.88|1512
1638792140000|2021-12-06 12:02:20|124.9|124.86|124.84|124.78|124.9|124.86|124.84|124.78|3494
1638792150000|2021-12-06 12:02:30|124.82|124.74|124.82|124.74|124.82|124.74|124.82|124.74|11101
1638792160000|2021-12-06 12:02:40|124.8|124.7|124.74|124.66|124.8|124.7|124.74|124.66|5461
1638792170000|2021-12-06 12:02:50|||||||||2496
1638792190000|2021-12-06 12:03:10|124.72|124.62|124.66|124.6|124.72|124.62|124.66|124.6|4874
1638792200000|2021-12-06 12:03:20|124.64|124.58|124.64|124.56|124.66|124.58|124.62|124.56|7053
1638792210000|2021-12-06 12:03:30|124.68|124.58|124.74|124.64|124.74|124.66|124.68|124.58|1114
1638792220000|2021-12-06 12:03:40||124.66||124.66||124.66||124.66|2852
1638792260000|2021-12-06 12:04:20|124.72|124.64|124.74|124.62|124.74|124.64|124.7|124.6|2030
1638792270000|2021-12-06 12:04:30|124.76|124.64|124.78|124.66|124.78|124.66|124.76|124.64|0
1638792280000|2021-12-06 12:04:40|124.76|124.64|124.74|124.62|124.76|124.64|124.74|124.62|0
1638792290000|2021-12-06 12:04:50|124.72|124.64|124.74|124.64|124.74|124.64|124.7|124.64|10859
1638792300000|2021-12-06 12:05:00|124.76|124.66|124.74|124.64|124.76|124.68|124.74|124.64|10833
1638792320000|2021-12-06 12:05:20|124.76|124.66|124.76|124.68|124.76|124.68|124.76|124.66|5
1638792330000|2021-12-06 12:05:30|124.74|124.64|124.74|124.62|124.74|124.64|124.74|124.62|1750
1638792350000|2021-12-06 12:05:50|124.72|124.64|124.7|124.62|124.72|124.64|124.7|124.62|2
1638792360000|2021-12-06 12:06:00|124.68|124.58|124.62|124.54|124.68|124.58|124.62|124.54|4720
1638792380000|2021-12-06 12:06:20||124.56||124.54||124.56||124.54|0
1638792390000|2021-12-06 12:06:30|124.6||124.6||124.6||124.6||0
1638792400000|2021-12-06 12:06:40|||||||||350
1638792410000|2021-12-06 12:06:50|||||||||4404
1638792420000|2021-12-06 12:07:00||124.52||124.5||124.52||124.5|1017
1638792440000|2021-12-06 12:07:20|124.58||124.56||124.58||124.56||5320
1638792450000|2021-12-06 12:07:30|124.54|124.48|124.58|124.48|124.6|124.52|124.5|124.46|11367
1638792460000|2021-12-06 12:07:40||124.5||124.52||124.52||124.5|1876
1638792480000|2021-12-06 12:08:00|124.62|124.54|124.68|124.6|124.68|124.6|124.62|124.54|910
1638792500000|2021-12-06 12:08:20|124.66|124.58|124.54|124.46|124.66|124.58|124.54|124.46|3163
1638792530000|2021-12-06 12:08:50|124.56|124.48|124.62|124.52|124.62|124.54|124.56|124.48|8030
1638792540000|2021-12-06 12:09:00||124.54||124.54||124.54||124.54|0
1638792580000|2021-12-06 12:09:40|||||||||8000
1638792610000|2021-12-06 12:10:10|124.58|124.52|124.56|124.48|124.62|124.52|124.56|124.48|2449
1638792630000|2021-12-06 12:10:30|124.58|124.5|124.62|124.52|124.62|124.54|124.58|124.5|0
1638792640000|2021-12-06 12:10:40||124.5||124.52||124.52||124.5|0
1638792650000|2021-12-06 12:10:50||124.54||124.54||124.54||124.54|900
1638792660000|2021-12-06 12:11:00|124.6|124.52|124.62|124.5|124.62|124.52|124.6|124.5|0
1638792670000|2021-12-06 12:11:10||124.54||124.54||124.54||124.54|0
1638792690000|2021-12-06 12:11:30|124.6||124.6||124.6||124.6||1500
1638792710000|2021-12-06 12:11:50|||||||||1014
1638792760000|2021-12-06 12:12:40|||||||||412
1638792770000|2021-12-06 12:12:50|124.58|124.5|124.6|124.52|124.6|124.52|124.54|124.46|7678
1638792780000|2021-12-06 12:13:00|124.58|124.5|124.58|124.48|124.58|124.5|124.54|124.46|466
1638792830000|2021-12-06 12:13:50|124.56|124.46|124.54|124.48|124.56|124.48|124.54|124.46|0
1638792840000|2021-12-06 12:14:00|||||||||2045
1638792870000|2021-12-06 12:14:30|124.56||124.56||124.56||124.56||15
1638792880000|2021-12-06 12:14:40|||||||||75
1638792910000|2021-12-06 12:15:10|124.54||124.54||124.54||124.54||84
1638792920000|2021-12-06 12:15:20|124.52|124.46|124.4|124.32|124.52|124.46|124.4|124.32|8323
1638792930000|2021-12-06 12:15:30||124.36||124.36||124.36||124.36|2090
1638792970000|2021-12-06 12:16:10|||||||||3600
1638792980000|2021-12-06 12:16:20|124.44|124.38|124.48|124.4|124.5|124.4|124.44|124.38|2702
1638792990000|2021-12-06 12:16:30|124.46||124.46||124.46||124.46||0
1638793000000|2021-12-06 12:16:40|124.5|124.42|124.54|124.44|124.56|124.48|124.5|124.42|75500
1638793010000|2021-12-06 12:16:50|124.56|124.48|124.62|124.56|124.66|124.56|124.56|124.48|19195
1638793040000|2021-12-06 12:17:20|124.6|124.54|124.56|124.48|124.6|124.54|124.56|124.46|5885
1638793060000|2021-12-06 12:17:40|124.58|124.56|124.56|124.48|124.64|124.56|124.54|124.48|33117
1638793100000|2021-12-06 12:18:20|124.54|124.44|124.48|124.42|124.54|124.44|124.48|124.42|824
1638793140000|2021-12-06 12:19:00|124.5|124.44|124.58|124.5|124.58|124.5|124.46|124.44|1595
1638793150000|2021-12-06 12:19:10|124.56|124.48|124.48|124.38|124.56|124.48|124.42|124.34|34062
1638793190000|2021-12-06 12:19:50|124.5|124.4|124.56|124.46|124.58|124.5|124.48|124.4|22036
1638793200000|2021-12-06 12:20:00|124.58|124.48|124.58|124.5|124.62|124.54|124.54|124.48|10594
1638793210000|2021-12-06 12:20:10||124.48||124.5||124.5||124.48|0
1638793220000|2021-12-06 12:20:20|||||||||2660
1638793230000|2021-12-06 12:20:30|124.56|124.46|124.58|124.48|124.58|124.48|124.54|124.46|0
1638793250000|2021-12-06 12:20:50|124.6|124.5|124.58|124.5|124.62|124.52|124.56|124.46|2386
1638793260000|2021-12-06 12:21:00|124.56|124.48|124.54|124.46|124.58|124.48|124.54|124.46|0
1638793270000|2021-12-06 12:21:10|124.52|124.44|124.42|124.3|124.54|124.44|124.42|124.3|1657
1638793290000|2021-12-06 12:21:30||124.32||124.32||124.32||124.32|30
1638793300000|2021-12-06 12:21:40|||||||||1000
1638793380000|2021-12-06 12:23:00|||||||||3994
1638793400000|2021-12-06 12:23:20|124.44|124.34|124.44|124.36|124.46|124.38|124.44|124.34|21162
1638793410000|2021-12-06 12:23:30|124.42||124.42||124.42||124.42||0
1638793430000|2021-12-06 12:23:50|||||||||3600
1638793460000|2021-12-06 12:24:20|124.4||124.42||124.42||124.4||38
1638793470000|2021-12-06 12:24:30|124.4|124.32|124.34|124.26|124.4|124.32|124.34|124.24|1290
1638793480000|2021-12-06 12:24:40|124.32|124.24|124.34|124.28|124.38|124.32|124.28|124.24|4767
1638793500000|2021-12-06 12:25:00|||||||||80789
1638793520000|2021-12-06 12:25:20|124.36|124.36|124.42|124.36|124.46|124.4|124.36|124.36|28076
1638793550000|2021-12-06 12:25:50|||||||||43068
1638793630000|2021-12-06 12:27:10|124.4||124.42||124.42||124.4||2427
1638793650000|2021-12-06 12:27:30|124.4|124.34|124.36|124.28|124.4|124.34|124.34|124.26|2198
1638793660000|2021-12-06 12:27:40|124.34|124.26|124.32|124.26|124.36|124.26|124.32|124.26|2
1638793670000|2021-12-06 12:27:50|||||||||2736
1638793690000|2021-12-06 12:28:10||124.28||124.26||124.28||124.26|60
1638793730000|2021-12-06 12:28:50|124.3||124.3||124.3||124.3||6
1638793760000|2021-12-06 12:29:20|124.28|124.24|124.32|124.26|124.32|124.26|124.26|124.14|5044
1638793770000|2021-12-06 12:29:30|124.3|124.24|124.3|124.24|124.3|124.24|124.3|124.24|1750
1638793780000|2021-12-06 12:29:40|124.26|124.22|124.22|124.18|124.3|124.22|124.22|124.18|177
1638793790000|2021-12-06 12:29:50|124.24|124.14|124.18|124.1|124.24|124.14|124.18|124.08|518
1638793800000|2021-12-06 12:30:00|124.16|124.08|124.1|124.02|124.18|124.08|124.1|124|0
1638793810000|2021-12-06 12:30:10|124.14||124.14||124.14||124.14||0
1638793820000|2021-12-06 12:30:20||124.04||124.06||124.06||124.04|0
1638793830000|2021-12-06 12:30:30|124.12|124.04|124.1|124.02|124.12|124.04|124.1|124.02|20040
1638793840000|2021-12-06 12:30:40|124.12|124.04|124.14|124.06|124.16|124.06|124.12|124.04|1750
1638793860000|2021-12-06 12:31:00|124.16|124.08|124.18|124.14|124.18|124.14|124.16|124.08|1325
1638793870000|2021-12-06 12:31:10|124.2|124.16|124.26|124.16|124.34|124.24|124.2|124.16|24414
1638793880000|2021-12-06 12:31:20|124.24||124.24||124.24||124.24||0
1638793890000|2021-12-06 12:31:30|124.2|124.14|124.18|124.1|124.2|124.14|124.18|124.1|2045
1638793900000|2021-12-06 12:31:40|124.14|124.08|124.18|124.08|124.18|124.08|124.12|124.04|8079
1638793910000|2021-12-06 12:31:50|124.16|124.06|124.14|124.06|124.16|124.06|124.14|124.06|4500
1638793920000|2021-12-06 12:32:00||124.08||124.06||124.08||124.06|2527
1638793940000|2021-12-06 12:32:20|124.16|124.08|124.22|124.12|124.24|124.12|124.16|124.08|3957
1638793960000|2021-12-06 12:32:40|124.2||124.22||124.24||124.2||0
1638793970000|2021-12-06 12:32:50|124.24|124.22|124.26|124.16|124.26|124.24|124.22|124.12|4841
1638794020000|2021-12-06 12:33:40|124.28|124.18|124.32|124.24|124.32|124.24|124.28|124.18|1390
1638794040000|2021-12-06 12:34:00|124.36|124.26|124.32|124.24|124.38|124.28|124.32|124.24|2564
1638794050000|2021-12-06 12:34:10|124.3|124.22|124.2|124.1|124.3|124.22|124.18|124.08|6440
1638794080000|2021-12-06 12:34:40|124.18||124.18||124.18||124.18||0
1638794090000|2021-12-06 12:34:50||124.12||124.12||124.12||124.12|0
1638794110000|2021-12-06 12:35:10|124.16|124.1|124.14|124.06|124.16|124.12|124.12|124.02|1003
1638794120000|2021-12-06 12:35:20|124.12|124.04|124.12|124.02|124.12|124.04|124.12|124.02|0
1638794130000|2021-12-06 12:35:30|124.14|124.04|124.12|124.02|124.14|124.04|124.12|124.02|0
1638794140000|2021-12-06 12:35:40|124.14|124.04|124.14|124.08|124.14|124.08|124.14|124.04|0
1638794150000|2021-12-06 12:35:50|124.18|124.1|124.2|124.1|124.22|124.14|124.18|124.1|836
1638794160000|2021-12-06 12:36:00|124.18||124.18||124.18||124.18||0
1638794180000|2021-12-06 12:36:20||124.14||124.14||124.14||124.14|25000
1638794190000|2021-12-06 12:36:30|124.2|124.16|124.24|124.16|124.24|124.16|124.2|124.14|250
1638794200000|2021-12-06 12:36:40|124.22|124.14|124.24|124.14|124.24|124.14|124.2|124.1|5500
1638794210000|2021-12-06 12:36:50|124.22|124.12|124.2|124.14|124.26|124.18|124.2|124.1|34872
1638794220000|2021-12-06 12:37:00|124.22||124.24||124.24||124.22||0
1638794240000|2021-12-06 12:37:20|||||||||16873
1638794270000|2021-12-06 12:37:50|124.22||124.2||124.22||124.2||6
1638794280000|2021-12-06 12:38:00|124.22|124.16|124.24|124.14|124.24|124.16|124.22|124.14|0
1638794290000|2021-12-06 12:38:10|124.22|124.16|124.22|124.16|124.24|124.16|124.22|124.16|0
1638794300000|2021-12-06 12:38:20|124.26|124.18|124.26|124.18|124.28|124.18|124.26|124.18|431
1638794310000|2021-12-06 12:38:30|124.28|124.2|124.34|124.28|124.4|124.34|124.28|124.2|6770
1638794320000|2021-12-06 12:38:40|124.36|124.3|124.38|124.3|124.38|124.3|124.36|124.28|0
1638794330000|2021-12-06 12:38:50|124.4|124.32|124.4|124.32|124.44|124.32|124.4|124.32|0
1638794370000|2021-12-06 12:39:30||124.34||124.36||124.36||124.34|620
1638794380000|2021-12-06 12:39:40|124.44|124.38|124.5|124.38|124.5|124.38|124.44|124.38|0
1638794400000|2021-12-06 12:40:00|124.52|124.4|124.56|124.46|124.58|124.46|124.52|124.4|1990
1638794410000|2021-12-06 12:40:10|124.6|124.48|124.58|124.48|124.6|124.48|124.58|124.48|0
1638794430000|2021-12-06 12:40:30|124.6|124.5|124.62|124.52|124.64|124.52|124.6|124.5|0
1638794440000|2021-12-06 12:40:40|||||||||5000
1638794450000|2021-12-06 12:40:50|124.6|124.5|124.54|124.48|124.6|124.5|124.54|124.48|541
1638794460000|2021-12-06 12:41:00|124.5|124.44|124.48|124.42|124.5|124.44|124.48|124.38|3022
1638794490000|2021-12-06 12:41:30|||||||||861
1638794530000|2021-12-06 12:42:10|124.46|124.4|124.42|124.38|124.46|124.4|124.42|124.38|920
1638794540000|2021-12-06 12:42:20|124.4|124.36|124.38|124.32|124.4|124.36|124.38|124.32|1641
1638794550000|2021-12-06 12:42:30|124.4||124.42||124.44||124.4||0
1638794580000|2021-12-06 12:43:00|124.38||124.38||124.38||124.38||50
1638794600000|2021-12-06 12:43:20|124.42|124.3|124.42|124.32|124.42|124.32|124.42|124.3|0
1638794620000|2021-12-06 12:43:40|124.44|124.34|124.44|124.34|124.46|124.36|124.44|124.34|0
1638794640000|2021-12-06 12:44:00|124.42|124.32|124.36|124.24|124.42|124.32|124.36|124.24|1243
1638794650000|2021-12-06 12:44:10|124.34|124.26|124.32|124.24|124.34|124.26|124.32|124.24|0
1638794670000|2021-12-06 12:44:30|||||||||980
1638794680000|2021-12-06 12:44:40|124.36|124.26|124.3|124.26|124.36|124.26|124.3|124.26|176
1638794690000|2021-12-06 12:44:50|124.34|124.28|124.4|124.3|124.4|124.3|124.34|124.28|478
1638794700000|2021-12-06 12:45:00|124.42|124.32|124.4|124.34|124.44|124.34|124.4|124.32|0
1638794740000|2021-12-06 12:45:40|124.42|124.36|124.38|124.3|124.44|124.36|124.38|124.3|1611
1638794790000|2021-12-06 12:46:30|124.42|124.32|124.4|124.3|124.42|124.36|124.4|124.3|1164
1638794800000|2021-12-06 12:46:40||124.32||124.3||124.32||124.3|0
1638794810000|2021-12-06 12:46:50||124.32||124.32||124.32||124.32|0
1638794820000|2021-12-06 12:47:00|||||||||84
1638794850000|2021-12-06 12:47:30|124.42|124.34|124.5|124.42|124.52|124.44|124.42|124.34|1999
1638794870000|2021-12-06 12:47:50|124.52|124.44|124.58|124.48|124.58|124.48|124.52|124.44|0
1638794910000|2021-12-06 12:48:30|124.62|124.5|124.6|124.5|124.62|124.5|124.6|124.5|0
1638794950000|2021-12-06 12:49:10|124.56|124.48|124.54|124.46|124.56|124.48|124.54|124.44|2043
1638794970000|2021-12-06 12:49:30|124.56|124.48|124.58|124.48|124.58|124.48|124.56|124.48|1388
1638795000000|2021-12-06 12:50:00|124.6|124.5|124.64|124.56|124.66|124.56|124.6|124.5|630
1638795030000|2021-12-06 12:50:30|124.68|124.58|124.64|124.56|124.7|124.58|124.64|124.56|0
1638795050000|2021-12-06 12:50:50|124.66|124.58|124.66|124.58|124.66|124.58|124.66|124.58|0
1638795080000|2021-12-06 12:51:20|124.64||124.64||124.66||124.64||0
1638795100000|2021-12-06 12:51:40|124.62|124.56|124.6|124.52|124.62|124.56|124.58|124.48|920
1638795120000|2021-12-06 12:52:00|124.58|124.5|124.56|124.46|124.58|124.5|124.54|124.44|1532
1638795130000|2021-12-06 12:52:10|124.58|124.48|124.6|124.5|124.6|124.5|124.58|124.48|0
1638795180000|2021-12-06 12:53:00|||||||||354
1638795190000|2021-12-06 12:53:10||124.52||124.52||124.52||124.52|0
1638795220000|2021-12-06 12:53:40|124.58||124.58||124.58||124.58||0
1638795230000|2021-12-06 12:53:50|124.56|124.5|124.48|124.42|124.56|124.5|124.48|124.42|3625
1638795250000|2021-12-06 12:54:10|124.46|124.38|124.44|124.38|124.46|124.38|124.44|124.38|402
1638795260000|2021-12-06 12:54:20|||||||||236
1638795270000|2021-12-06 12:54:30|124.46|124.4|124.44|124.4|124.48|124.44|124.44|124.4|12831
1638795280000|2021-12-06 12:54:40|124.46|124.42|124.42|124.36|124.48|124.42|124.42|124.32|9567
1638795290000|2021-12-06 12:54:50|124.4|124.34|124.36|124.32|124.42|124.34|124.36|124.32|152
1638795300000|2021-12-06 12:55:00|124.34|124.3|124.32|124.24|124.36|124.3|124.32|124.24|10375
1638795310000|2021-12-06 12:55:10|124.3|124.22|124.3|124.2|124.3|124.22|124.3|124.18|0
1638795320000|2021-12-06 12:55:20|124.32|124.22|124.32|124.24|124.32|124.24|124.32|124.22|0
1638795340000|2021-12-06 12:55:40|124.3|124.22|124.3|124.2|124.3|124.22|124.3|124.2|293
1638795360000|2021-12-06 12:56:00|124.32|124.22|124.42|124.32|124.44|124.34|124.32|124.22|11295
1638795420000|2021-12-06 12:57:00|124.44|124.34|124.46|124.36|124.46|124.36|124.44|124.34|76
1638795430000|2021-12-06 12:57:10|124.44||124.42||124.44||124.42||39
1638795450000|2021-12-06 12:57:30|124.44|124.38|124.5|124.42|124.5|124.42|124.44|124.38|0
1638795470000|2021-12-06 12:57:50|124.52|124.44|124.46|124.38|124.52|124.46|124.44|124.38|2219
1638795490000|2021-12-06 12:58:10|124.44||124.44||124.44||124.42||20
1638795510000|2021-12-06 12:58:30|||||||||772
1638795520000|2021-12-06 12:58:40|||||||||205
1638795550000|2021-12-06 12:59:10||124.4||124.4||124.4||124.4|1269
1638795620000|2021-12-06 13:00:20|124.48|124.42|124.54|124.44|124.54|124.46|124.48|124.4|1256
1638795640000|2021-12-06 13:00:40|124.52||124.54||124.54||124.52||0
1638795670000|2021-12-06 13:01:10|124.56|124.46|124.58|124.48|124.6|124.52|124.56|124.46|1584
1638795680000|2021-12-06 13:01:20|124.6|124.5|124.58|124.52|124.6|124.52|124.58|124.5|0
1638795690000|2021-12-06 13:01:30|124.6|124.54|124.64|124.54|124.64|124.54|124.6|124.54|0
1638795710000|2021-12-06 13:01:50|124.62||124.62||124.62||124.62||0
1638795720000|2021-12-06 13:02:00|||||||||4
1638795730000|2021-12-06 13:02:10|124.6||124.6||124.6||124.6||0
1638795740000|2021-12-06 13:02:20|124.62|124.56|124.62|124.56|124.62|124.56|124.62|124.56|0
1638795760000|2021-12-06 13:02:40|124.66|124.62|124.7|124.62|124.7|124.62|124.66|124.58|653
1638795780000|2021-12-06 13:03:00|124.66|124.58|124.66|124.62|124.66|124.62|124.64|124.58|9990
1638795790000|2021-12-06 13:03:10|124.64|124.58|124.66|124.6|124.66|124.6|124.64|124.58|1300
1638795810000|2021-12-06 13:03:30|124.64|124.56|124.6|124.52|124.64|124.56|124.6|124.52|2125
1638795840000|2021-12-06 13:04:00|124.58|124.5|124.58|124.52|124.58|124.52|124.58|124.5|0
1638795850000|2021-12-06 13:04:10|||||||||494
1638795860000|2021-12-06 13:04:20|124.56|124.5|124.56|124.5|124.56|124.5|124.56|124.5|1256
1638795890000|2021-12-06 13:04:50|124.54||124.54||124.54||124.54||234
1638795910000|2021-12-06 13:05:10|124.52|124.46|124.52|124.44|124.54|124.46|124.48|124.4|4556
1638795940000|2021-12-06 13:05:40|124.56|124.48|124.58|124.48|124.6|124.52|124.56|124.48|1532
1638795950000|2021-12-06 13:05:50||124.5||124.48||124.5||124.48|0
1638795960000|2021-12-06 13:06:00|124.56||124.56||124.58||124.56||0
1638795980000|2021-12-06 13:06:20|124.54||124.56||124.56||124.54||0
1638796010000|2021-12-06 13:06:50|124.58|124.5|124.58|124.5|124.58|124.5|124.58|124.5|0
1638796020000|2021-12-06 13:07:00|124.56||124.56||124.56||124.56||0
1638796040000|2021-12-06 13:07:20|124.58||124.56||124.58||124.56||1
1638796050000|2021-12-06 13:07:30|124.54|124.48|124.46|124.4|124.54|124.48|124.46|124.36|5235
1638796070000|2021-12-06 13:07:50|||||||||4792
1638796150000|2021-12-06 13:09:10|124.44||124.44||124.44||124.44||60
1638796170000|2021-12-06 13:09:30|124.42|124.36|124.46|124.36|124.46|124.36|124.4|124.32|657
1638796180000|2021-12-06 13:09:40|||||||||1643
1638796190000|2021-12-06 13:09:50|124.48|124.38|124.5|124.44|124.54|124.46|124.48|124.38|2418
1638796220000|2021-12-06 13:10:20|124.48||124.5||124.5||124.46||341
1638796230000|2021-12-06 13:10:30|124.52|124.46|124.5|124.46|124.56|124.5|124.5|124.46|13126
1638796250000|2021-12-06 13:10:50|124.48|124.42|124.48|124.4|124.48|124.42|124.46|124.36|3107
1638796260000|2021-12-06 13:11:00||124.42||124.4||124.42||124.4|0
1638796270000|2021-12-06 13:11:10|124.46||124.46||124.46||124.46||100
1638796280000|2021-12-06 13:11:20||124.38||124.38||124.38||124.38|0
1638796300000|2021-12-06 13:11:40|124.44|124.36|124.44|124.36|124.44|124.36|124.44|124.34|0
1638796320000|2021-12-06 13:12:00|124.42|124.34|124.46|124.38|124.48|124.42|124.4|124.32|5867
1638796340000|2021-12-06 13:12:20||124.4||124.38||124.4||124.38|0
1638796380000|2021-12-06 13:13:00|124.5|124.4|124.5|124.42|124.5|124.46|124.5|124.4|680
1638796400000|2021-12-06 13:13:20|||||||||2500
1638796410000|2021-12-06 13:13:30|124.48|124.44|124.5|124.42|124.5|124.44|124.48|124.42|1000
1638796450000|2021-12-06 13:14:10|124.48||124.48||124.48||124.48||0
1638796480000|2021-12-06 13:14:40|124.5|124.44|124.48|124.42|124.5|124.44|124.48|124.42|7
1638796500000|2021-12-06 13:15:00|124.44||124.48||124.48||124.44||400
1638796530000|2021-12-06 13:15:30|||||||||4500
1638796540000|2021-12-06 13:15:40|124.5|124.44|124.52|124.48|124.52|124.48|124.5|124.44|1756
1638796550000|2021-12-06 13:15:50|||||||||3620
1638796570000|2021-12-06 13:16:10|124.56|124.5|124.54|124.44|124.56|124.52|124.52|124.44|3716
1638796580000|2021-12-06 13:16:20||124.46||124.46||124.46||124.46|0
1638796590000|2021-12-06 13:16:30||124.48||124.48||124.48||124.48|0
1638796600000|2021-12-06 13:16:40|||||||||682
1638796720000|2021-12-06 13:18:40||124.46||124.48||124.48||124.46|2032
1638796740000|2021-12-06 13:19:00|124.56|124.56|124.54|124.5|124.6|124.56|124.54|124.5|15000
1638796750000|2021-12-06 13:19:10|124.56||124.56||124.56||124.56||4
1638796790000|2021-12-06 13:19:50|124.54||124.54||124.58||124.54||5502
1638796800000|2021-12-06 13:20:00|124.56|124.52|124.54|124.48|124.62|124.58|124.52|124.48|28633
1638796810000|2021-12-06 13:20:10|124.52||124.52||124.52||124.52||0
1638796900000|2021-12-06 13:21:40|124.54|124.5|124.62|124.54|124.66|124.56|124.54|124.5|5002
1638796910000|2021-12-06 13:21:50|124.64|124.56|124.64|124.58|124.66|124.58|124.64|124.56|1490
1638796920000|2021-12-06 13:22:00|124.6|124.56|124.64|124.56|124.64|124.56|124.6|124.56|4
1638796930000|2021-12-06 13:22:10|124.62||124.62||124.62||124.62||3067
1638796980000|2021-12-06 13:23:00|124.6|124.58|124.7|124.62|124.72|124.62|124.58|124.58|3919
1638796990000|2021-12-06 13:23:10|124.72|124.64|124.72|124.64|124.74|124.66|124.68|124.64|1750
1638797030000|2021-12-06 13:23:50|124.7|124.62|124.66|124.6|124.7|124.62|124.64|124.56|5805
1638797040000|2021-12-06 13:24:00|124.68||124.68||124.68||124.68||0
1638797050000|2021-12-06 13:24:10|124.64|124.62|124.68|124.6|124.68|124.62|124.64|124.6|0
1638797060000|2021-12-06 13:24:20|||||||||8531
1638797080000|2021-12-06 13:24:40|124.66||124.66||124.66||124.66||294
1638797090000|2021-12-06 13:24:50|124.68|124.66|124.7|124.68|124.7|124.68|124.68|124.66|2633
1638797100000|2021-12-06 13:25:00|124.74|124.7|124.78|124.7|124.8|124.7|124.74|124.7|0
1638797130000|2021-12-06 13:25:30|124.8|124.72|124.88|124.8|124.9|124.8|124.8|124.72|0
1638797140000|2021-12-06 13:25:40|124.82|124.78|124.88|124.78|124.88|124.78|124.8|124.74|3030
1638797160000|2021-12-06 13:26:00|124.84|124.76|124.8|124.72|124.86|124.76|124.8|124.7|3530
1638797170000|2021-12-06 13:26:10|124.78|124.7|124.76|124.7|124.78|124.7|124.76|124.7|0
1638797210000|2021-12-06 13:26:50|124.74||124.76||124.76||124.74||0
1638797320000|2021-12-06 13:28:40|124.74|124.66|124.66|124.62|124.74|124.66|124.66|124.62|11940
1638797330000|2021-12-06 13:28:50|124.64|124.6|124.58|124.52|124.64|124.6|124.58|124.52|4224
1638797340000|2021-12-06 13:29:00|124.56|124.54|124.58|124.52|124.6|124.54|124.54|124.52|4259
1638797370000|2021-12-06 13:29:30|124.56|124.54|124.58|124.54|124.6|124.54|124.56|124.54|1002
1638797380000|2021-12-06 13:29:40||124.52||124.52||124.52||124.52|0
1638797430000|2021-12-06 13:30:30|124.56||124.56||124.56||124.56||0
1638797470000|2021-12-06 13:31:10|124.54|124.48|124.56|124.5|124.56|124.5|124.52|124.48|1858
1638797490000|2021-12-06 13:31:30|124.54|124.48|124.54|124.48|124.54|124.48|124.54|124.48|0
1638797520000|2021-12-06 13:32:00|124.52|124.44|124.48|124.42|124.52|124.44|124.48|124.42|4175
1638797530000|2021-12-06 13:32:10|124.5|124.44|124.48|124.42|124.52|124.44|124.48|124.42|5737
1638797550000|2021-12-06 13:32:30|124.46|124.38|124.44|124.36|124.46|124.38|124.44|124.34|1852
1638797560000|2021-12-06 13:32:40||124.38||124.4||124.4||124.38|0
1638797570000|2021-12-06 13:32:50||124.38||124.36||124.38||124.36|159
1638797580000|2021-12-06 13:33:00||124.38||124.38||124.38||124.38|0
1638797620000|2021-12-06 13:33:40|124.48|124.4|124.48|124.4|124.48|124.4|124.46|124.4|1420
1638797630000|2021-12-06 13:33:50||124.42||124.44||124.44||124.42|2122
1638797640000|2021-12-06 13:34:00|124.52||124.54||124.54||124.52||0
1638797660000|2021-12-06 13:34:20|124.52||124.54||124.54||124.52||20
1638797670000|2021-12-06 13:34:30||124.46||124.48||124.48||124.46|0
1638797690000|2021-12-06 13:34:50|124.52|124.44|124.52|124.44|124.54|124.44|124.48|124.44|499
1638797700000|2021-12-06 13:35:00|124.48|124.42|124.46|124.38|124.48|124.42|124.46|124.38|4131
1638797710000|2021-12-06 13:35:10|124.44|124.34|124.42|124.34|124.46|124.34|124.4|124.32|21
1638797720000|2021-12-06 13:35:20|124.4|124.32|124.4|124.32|124.4|124.32|124.4|124.32|0
1638797730000|2021-12-06 13:35:30|124.38|124.3|124.34|124.28|124.42|124.32|124.34|124.28|15710
1638797740000|2021-12-06 13:35:40|124.32|124.26|124.34|124.26|124.34|124.26|124.3|124.26|3524
1638797750000|2021-12-06 13:35:50|124.32||124.3||124.32||124.3||0
1638797760000|2021-12-06 13:36:00|124.28|124.22|124.26|124.2|124.28|124.22|124.26|124.2|3100
1638797780000|2021-12-06 13:36:20||124.22||124.2||124.22||124.2|50
1638797820000|2021-12-06 13:37:00|124.28|124.22|124.38|124.3|124.38|124.34|124.28|124.22|6749
1638797830000|2021-12-06 13:37:10|124.4|124.32|124.38|124.28|124.4|124.34|124.38|124.28|0
1638797850000|2021-12-06 13:37:30|124.36|124.3|124.36|124.28|124.36|124.3|124.36|124.28|0
1638797860000|2021-12-06 13:37:40|124.38|124.3|124.36|124.3|124.4|124.3|124.36|124.3|1674
1638797870000|2021-12-06 13:37:50||124.32||124.34||124.34||124.32|0
1638797890000|2021-12-06 13:38:10||124.32||124.32||124.32||124.32|3236
1638797920000|2021-12-06 13:38:40|124.34|124.3|124.32|124.28|124.36|124.3|124.3|124.22|5314
1638797930000|2021-12-06 13:38:50|124.34|124.32|124.38|124.32|124.46|124.38|124.34|124.28|34731
1638797940000|2021-12-06 13:39:00|124.36||124.38||124.38||124.36||0
1638797960000|2021-12-06 13:39:20|124.36||124.36||124.36||124.36||0
1638798010000|2021-12-06 13:40:10|124.34|124.28|124.34|124.26|124.34|124.28|124.34|124.26|7953
1638798020000|2021-12-06 13:40:20||124.28||124.28||124.28||124.28|0
1638798030000|2021-12-06 13:40:30||124.26||124.26||124.26||124.26|0
1638798040000|2021-12-06 13:40:40|124.32||124.32||124.32||124.32||0
1638798070000|2021-12-06 13:41:10|124.34|124.28|124.3|124.22|124.36|124.34|124.26|124.22|8832
1638798080000|2021-12-06 13:41:20|124.32|124.24|124.32|124.24|124.34|124.24|124.32|124.24|0
1638798100000|2021-12-06 13:41:40|124.3|124.22|124.3|124.22|124.3|124.22|124.3|124.22|1010
1638798110000|2021-12-06 13:41:50|||||||||390
1638798130000|2021-12-06 13:42:10|124.32|124.24|124.36|124.3|124.36|124.3|124.32|124.24|5
1638798150000|2021-12-06 13:42:30|124.34|124.26|124.34|124.26|124.34|124.26|124.32|124.26|4
1638798160000|2021-12-06 13:42:40|||||||||790
1638798190000|2021-12-06 13:43:10|124.36|124.28|124.36|124.28|124.36|124.28|124.36|124.28|0
1638798210000|2021-12-06 13:43:30|124.34|124.26|124.28|124.26|124.34|124.28|124.28|124.26|862
1638798220000|2021-12-06 13:43:40|124.32|124.28|124.3|124.26|124.32|124.28|124.3|124.26|2377
1638798240000|2021-12-06 13:44:00|124.32|124.28|124.36|124.32|124.36|124.32|124.32|124.28|1757
1638798250000|2021-12-06 13:44:10|124.4||124.4||124.42||124.4||3986
1638798270000|2021-12-06 13:44:30|124.38||124.4||124.4||124.38||0
1638798280000|2021-12-06 13:44:40|||||||||1597
1638798290000|2021-12-06 13:44:50|124.38||124.38||124.38||124.38||0
1638798300000|2021-12-06 13:45:00|124.4|124.34|124.42|124.34|124.46|124.34|124.4|124.34|7975
1638798310000|2021-12-06 13:45:10||124.36||124.34||124.38||124.34|0
1638798320000|2021-12-06 13:45:20|||||||||3194
1638798330000|2021-12-06 13:45:30|||||||||80
1638798350000|2021-12-06 13:45:50|124.4||124.4||124.4||124.4||0
1638798360000|2021-12-06 13:46:00|||||||||2435
1638798370000|2021-12-06 13:46:10|124.36|124.3|124.36|124.3|124.36|124.3|124.36|124.3|429
1638798380000|2021-12-06 13:46:20|||||||||251
1638798420000|2021-12-06 13:47:00|124.38|124.32|124.42|124.36|124.42|124.36|124.38|124.32|3877
1638798430000|2021-12-06 13:47:10|||||||||1000
1638798500000|2021-12-06 13:48:20|||||||||635
1638798510000|2021-12-06 13:48:30|124.44|124.42|124.4|124.36|124.46|124.42|124.4|124.36|14787
1638798520000|2021-12-06 13:48:40|124.38|124.34|124.48|124.4|124.5|124.4|124.38|124.34|9418
1638798540000|2021-12-06 13:49:00|124.5|124.42|124.62|124.52|124.62|124.52|124.5|124.42|9250
1638798550000|2021-12-06 13:49:10|124.6|124.54|124.6|124.54|124.62|124.54|124.58|124.52|0
1638798560000|2021-12-06 13:49:20|124.58|124.52|124.58|124.52|124.58|124.52|124.58|124.52|0
1638798580000|2021-12-06 13:49:40|124.56|124.5|124.54|124.46|124.56|124.52|124.5|124.4|39814
1638798590000|2021-12-06 13:49:50|124.5|124.42|124.52|124.44|124.52|124.44|124.46|124.4|3053
1638798600000|2021-12-06 13:50:00|124.5|124.42|124.5|124.42|124.5|124.42|124.5|124.42|0
1638798640000|2021-12-06 13:50:40|124.48|124.4|124.46|124.38|124.48|124.4|124.46|124.38|1516
1638798650000|2021-12-06 13:50:50|124.44|124.36|124.42|124.34|124.44|124.36|124.42|124.34|3287
1638798670000|2021-12-06 13:51:10|124.44|124.36|124.42|124.36|124.44|124.36|124.42|124.36|52
1638798680000|2021-12-06 13:51:20|124.44|124.38|124.5|124.42|124.52|124.44|124.44|124.38|2277
1638798690000|2021-12-06 13:51:30|124.52|124.44|124.5|124.42|124.52|124.44|124.5|124.42|4028
1638798700000|2021-12-06 13:51:40|124.48||124.5||124.5||124.48||0
1638798710000|2021-12-06 13:51:50|124.48|124.44|124.52|124.44|124.52|124.44|124.46|124.44|1750
1638798720000|2021-12-06 13:52:00|124.5||124.5||124.5||124.5||0
1638798770000|2021-12-06 13:52:50|124.48|124.42|124.48|124.42|124.48|124.42|124.48|124.42|155
1638798780000|2021-12-06 13:53:00|124.46|124.4|124.5|124.42|124.5|124.42|124.44|124.4|4130
1638798800000|2021-12-06 13:53:20|124.48|124.4|124.48|124.42|124.48|124.42|124.48|124.4|0
1638798810000|2021-12-06 13:53:30|124.5|124.44|124.6|124.52|124.62|124.52|124.5|124.44|6457
1638798820000|2021-12-06 13:53:40|124.58|124.54|124.6|124.52|124.62|124.54|124.56|124.52|1750
1638798830000|2021-12-06 13:53:50|124.56|124.54|124.56|124.48|124.6|124.54|124.54|124.44|7246
1638798840000|2021-12-06 13:54:00|124.54||124.54||124.54||124.54||0
1638798860000|2021-12-06 13:54:20|||||||||1086
1638798890000|2021-12-06 13:54:50|124.52|124.46|124.5|124.42|124.52|124.46|124.5|124.42|3613
1638798950000|2021-12-06 13:55:50|124.52|124.44|124.54|124.48|124.64|124.58|124.52|124.44|6790
1638798960000|2021-12-06 13:56:00|124.52|124.46|124.44|124.4|124.52|124.46|124.44|124.38|4041
1638798970000|2021-12-06 13:56:10||124.38||124.36||124.38||124.36|0
1638799020000|2021-12-06 13:57:00|124.48|124.38|124.58|124.48|124.58|124.48|124.44|124.38|11163
1638799030000|2021-12-06 13:57:10|124.6|124.5|124.6|124.52|124.6|124.52|124.6|124.5|0
1638799050000|2021-12-06 13:57:30|124.62|124.54|124.58|124.5|124.7|124.6|124.56|124.46|28492
1638799060000|2021-12-06 13:57:40|124.56|124.48|124.56|124.5|124.62|124.6|124.54|124.44|29975
1638799070000|2021-12-06 13:57:50|124.54|124.48|124.52|124.42|124.54|124.48|124.5|124.42|2224
1638799080000|2021-12-06 13:58:00|124.5|124.4|124.44|124.36|124.5|124.4|124.44|124.36|1750
1638799090000|2021-12-06 13:58:10|||||||||300
1638799120000|2021-12-06 13:58:40|124.42|124.34|124.38|124.3|124.44|124.34|124.36|124.3|7472
1638799130000|2021-12-06 13:58:50|124.36||124.34||124.38||124.34||0
1638799140000|2021-12-06 13:59:00|124.32|124.28|124.32|124.24|124.36|124.28|124.24|124.14|10361
1638799150000|2021-12-06 13:59:10|124.34|124.22|124.28|124.18|124.34|124.22|124.28|124.16|3995
1638799160000|2021-12-06 13:59:20||124.16||124.2||124.24||124.16|2197
1638799170000|2021-12-06 13:59:30|124.3|124.38|124.78|124.68|124.84|124.74|124.3|124.26|143940
1638799180000|2021-12-06 13:59:40|124.8|124.7|125.06|124.92|125.12|125.02|124.78|124.68|152892
1638799190000|2021-12-06 13:59:50|125.1|124.94|125.32|125.26|125.4|125.26|125.02|124.94|147822
1638799200000|2021-12-06 14:00:00|125.3|125.24|125.06|124.92|125.3|125.24|125.06|124.88|43265
1638799210000|2021-12-06 14:00:10|125|124.9|125.24|125.16|125.34|125.22|124.98|124.9|113373
1638799220000|2021-12-06 14:00:20|125.26|125.18|125.24|125.2|125.26|125.2|125.24|125.16|3005
1638799230000|2021-12-06 14:00:30|125.22|125.18|125.1|125.04|125.22|125.18|125.1|125.04|28572
1638799240000|2021-12-06 14:00:40|125.14|125.16|125.16|125.08|125.2|125.16|125.14|125.04|32353
1638799250000|2021-12-06 14:00:50|125.18|125.04|125.08|125.06|125.2|125.18|125.08|125|98620
1638799260000|2021-12-06 14:01:00|125.06|125.02|125.3|125.2|125.3|125.24|125.06|125.02|36218
1638799270000|2021-12-06 14:01:10|125.28|125.16|125.28|125.18|125.3|125.2|125.28|125.16|23120
1638799280000|2021-12-06 14:01:20|125.26|125.2|125.28|125.2|125.3|125.2|125.24|125.2|0
1638799290000|2021-12-06 14:01:30|125.26|125.18|125.22|125.18|125.26|125.18|125.22|125.18|0
1638799310000|2021-12-06 14:01:50|125.2|125.16|125.12|125.04|125.2|125.16|125.12|125.02|10513
1638799320000|2021-12-06 14:02:00|125.14|125.06|125.12|125.06|125.22|125.1|125.12|125.04|25000
1638799330000|2021-12-06 14:02:10|125.04|125.04|125.02|124.9|125.06|125.04|124.88|124.76|112008
1638799340000|2021-12-06 14:02:20|124.98|124.92|124.98|124.88|124.98|124.92|124.98|124.88|0
1638799350000|2021-12-06 14:02:30|124.96|124.86|124.96|124.86|124.96|124.86|124.96|124.86|1000
1638799360000|2021-12-06 14:02:40|124.98|124.88|124.96|124.88|124.98|124.88|124.96|124.88|0
1638799370000|2021-12-06 14:02:50|124.94|124.86|124.94|124.84|124.94|124.86|124.94|124.82|0
1638799380000|2021-12-06 14:03:00|124.92|124.82|124.9|124.78|124.92|124.82|124.9|124.78|0
1638799390000|2021-12-06 14:03:10|124.94|124.8|124.98|124.86|124.98|124.86|124.94|124.8|1655
1638799410000|2021-12-06 14:03:30|125|124.88|125.12|124.98|125.12|124.98|125|124.88|0
1638799420000|2021-12-06 14:03:40|125.02|125.02|125.06|124.94|125.16|125.04|125.02|124.9|30756
1638799430000|2021-12-06 14:03:50|125.04||125.04||125.04||125.04||200
1638799440000|2021-12-06 14:04:00|125.02|124.92|125|124.9|125.02|124.92|125|124.9|3153
1638799450000|2021-12-06 14:04:10|124.98|124.86|124.94|124.82|125.02|124.9|124.94|124.8|15626
1638799460000|2021-12-06 14:04:20||124.84||124.84||124.84||124.84|0
1638799480000|2021-12-06 14:04:40|124.98|124.94|125|124.92|125.02|124.94|124.98|124.88|7348
1638799500000|2021-12-06 14:05:00|||||||||20
1638799520000|2021-12-06 14:05:20|124.98|124.9|125|124.9|125|124.9|124.98|124.88|7505
1638799530000|2021-12-06 14:05:30|124.98|124.88|124.98|124.88|124.98|124.88|124.98|124.88|1750
1638799560000|2021-12-06 14:06:00|||||||||3633
1638799570000|2021-12-06 14:06:10|124.96|124.86|124.96|124.84|124.96|124.86|124.96|124.84|2695
1638799610000|2021-12-06 14:06:50|||||||||9165
1638799630000|2021-12-06 14:07:10|124.94|124.82|124.84|124.74|124.94|124.84|124.84|124.72|3089
1638799640000|2021-12-06 14:07:20||124.72||124.72||124.72||124.72|0
1638799650000|2021-12-06 14:07:30|124.8|124.74|124.84|124.74|124.84|124.74|124.8|124.74|2000
1638799660000|2021-12-06 14:07:40|124.82|124.72|124.78|124.72|124.84|124.74|124.78|124.7|8933
1638799670000|2021-12-06 14:07:50||124.74||124.72||124.74||124.7|1729
1638799680000|2021-12-06 14:08:00|124.82|124.7|124.94|124.84|124.94|124.84|124.82|124.7|60964
1638799690000|2021-12-06 14:08:10|124.9||124.9||124.9||124.9||0
1638799700000|2021-12-06 14:08:20|124.88|124.82|124.9|124.8|124.9|124.82|124.88|124.78|3532
1638799720000|2021-12-06 14:08:40|124.92|124.82|125.1|124.96|125.12|125|124.92|124.82|13229
1638799730000|2021-12-06 14:08:50|125.12|124.98|125.24|125.12|125.26|125.14|125.12|124.98|1067
1638799760000|2021-12-06 14:09:20|125.28|125.14|125.24|125.12|125.3|125.16|125.24|125.1|5797
1638799770000|2021-12-06 14:09:30|125.26|125.14|125.24|125.14|125.3|125.14|125.24|125.14|878
1638799790000|2021-12-06 14:09:50|125.22|125.12|125.16|125.1|125.22|125.14|125.16|125.1|2650
1638799800000|2021-12-06 14:10:00|125.22|125.12|125.24|125.12|125.26|125.18|125.22|125.12|3943
1638799810000|2021-12-06 14:10:10|||||||||2799
1638799820000|2021-12-06 14:10:20|125.2|125.1|125.24|125.12|125.24|125.12|125.2|125.1|2930
1638799830000|2021-12-06 14:10:30|125.22|125.1|125.22|125.1|125.22|125.1|125.22|125.1|2196
1638799840000|2021-12-06 14:10:40|125.2|125.08|125.1|125|125.2|125.08|125.1|124.98|5218
1638799850000|2021-12-06 14:10:50|125.12|125.02|125.22|125.1|125.24|125.12|125.12|125.02|38502
1638799860000|2021-12-06 14:11:00|125.2|125.06|125.12|125.02|125.2|125.06|125.12|125.02|8525
1638799880000|2021-12-06 14:11:20|125.16|125.04|125.22|125.1|125.22|125.1|125.16|125.04|1568
1638799890000|2021-12-06 14:11:30|125.18||125.22||125.22||125.18||10000
1638799900000|2021-12-06 14:11:40|125.2||125.18||125.2||125.18||2376
1638799910000|2021-12-06 14:11:50|125.16|125.06|125.18|125.04|125.18|125.06|125.16|125.02|235
1638799920000|2021-12-06 14:12:00||125.02||125.02||125.02||125.02|0
1638799930000|2021-12-06 14:12:10|125.2|125.04|125.22|125.1|125.22|125.1|125.2|125.04|0
1638799940000|2021-12-06 14:12:20|125.24|125.12|125.24|125.16|125.26|125.16|125.24|125.12|3445
1638799950000|2021-12-06 14:12:30|125.22|125.14|125.22|125.12|125.24|125.16|125.22|125.1|6865
1638799960000|2021-12-06 14:12:40|125.24|125.14|125.24|125.14|125.24|125.14|125.24|125.14|0
1638800010000|2021-12-06 14:13:30|125.22|125.12|125.2|125.12|125.22|125.14|125.2|125.1|6739
1638800020000|2021-12-06 14:13:40||125.1||125.14||125.14||125.1|0
1638800030000|2021-12-06 14:13:50|||||||||81978
1638800040000|2021-12-06 14:14:00|125.22|125.22|125.36|125.24|125.4|125.3|125.22|125.14|29329
1638800050000|2021-12-06 14:14:10|125.34|125.26|125.26|125.14|125.34|125.26|125.26|125.14|3614
1638800060000|2021-12-06 14:14:20||125.16||125.16||125.16||125.14|50
1638800080000|2021-12-06 14:14:40||125.14||125.14||125.14||125.14|8000
1638800090000|2021-12-06 14:14:50||125.16||125.14||125.16||125.14|0
1638800100000|2021-12-06 14:15:00|125.3|125.16|125.3|125.16|125.36|125.22|125.28|125.14|2775
1638800110000|2021-12-06 14:15:10|125.28|125.18|125.3|125.18|125.3|125.18|125.28|125.18|0
1638800120000|2021-12-06 14:15:20|125.28|125.2|125.28|125.2|125.28|125.2|125.28|125.2|1997
1638800140000|2021-12-06 14:15:40|125.32|125.22|125.52|125.44|125.58|125.44|125.32|125.22|12927
1638800150000|2021-12-06 14:15:50|125.56|125.46|125.56|125.46|125.56|125.46|125.56|125.46|0
1638800160000|2021-12-06 14:16:00||125.48||125.48||125.48||125.46|2785
1638800170000|2021-12-06 14:16:10|125.54|125.5|125.56|125.48|125.56|125.5|125.54|125.48|11536
1638800180000|2021-12-06 14:16:20|125.54|125.46|125.54|125.46|125.54|125.5|125.52|125.44|7489
1638800190000|2021-12-06 14:16:30|125.52|125.42|125.4|125.3|125.52|125.42|125.4|125.3|7338
1638800200000|2021-12-06 14:16:40||125.28||125.3||125.3||125.28|0
1638800210000|2021-12-06 14:16:50|125.38|125.28|125.34|125.22|125.38|125.28|125.34|125.22|4318
1638800220000|2021-12-06 14:17:00|125.32|125.2|125.32|125.22|125.34|125.22|125.32|125.2|0
1638800230000|2021-12-06 14:17:10||125.24||125.24||125.24||125.24|0
1638800240000|2021-12-06 14:17:20|125.3|125.22|125.3|125.2|125.3|125.22|125.3|125.18|8461
1638800250000|2021-12-06 14:17:30||125.18||125.2||125.2||125.18|160
1638800270000|2021-12-06 14:17:50||125.18||125.18||125.18||125.18|0
1638800290000|2021-12-06 14:18:10|125.34|125.2|125.42|125.3|125.44|125.3|125.34|125.2|5469
1638800300000|2021-12-06 14:18:20|125.38|125.32|125.38|125.32|125.38|125.32|125.38|125.32|0
1638800310000|2021-12-06 14:18:30|125.42|125.34|125.48|125.38|125.48|125.4|125.42|125.34|2652
1638800320000|2021-12-06 14:18:40|125.5|125.4|125.6|125.48|125.6|125.48|125.5|125.4|2222
1638800330000|2021-12-06 14:18:50||125.5||125.5||125.5||125.5|0
1638800340000|2021-12-06 14:19:00|125.54|125.52|125.64|125.54|125.66|125.58|125.54|125.52|8741
1638800350000|2021-12-06 14:19:10|125.66|125.56|125.64|125.56|125.68|125.58|125.64|125.54|4253
1638800370000|2021-12-06 14:19:30||125.58||125.56||125.58||125.56|0
1638800380000|2021-12-06 14:19:40|125.68|125.58|125.76|125.68|125.8|125.68|125.68|125.58|2417
1638800390000|2021-12-06 14:19:50|125.74|125.66|125.76|125.68|125.76|125.68|125.72|125.56|8657
1638800410000|2021-12-06 14:20:10|125.74|125.7|125.72|125.62|125.74|125.7|125.72|125.6|11950
1638800450000|2021-12-06 14:20:50|125.7|125.6|125.68|125.58|125.74|125.62|125.68|125.56|6488
1638800470000|2021-12-06 14:21:10|125.66|125.6|125.66|125.6|125.66|125.6|125.66|125.6|2944
1638800500000|2021-12-06 14:21:40|125.72|125.62|125.76|125.64|125.76|125.66|125.72|125.6|94993
1638800510000|2021-12-06 14:21:50|125.74|125.62|125.74|125.62|125.74|125.64|125.68|125.62|8191
1638800520000|2021-12-06 14:22:00|125.72|125.64|125.7|125.62|125.72|125.64|125.7|125.62|24846
1638800530000|2021-12-06 14:22:10|125.6|125.58|125.76|125.66|125.76|125.66|125.6|125.56|22251
1638800560000|2021-12-06 14:22:40|||||||||110
1638800570000|2021-12-06 14:22:50|125.74|125.62|125.74|125.62|125.76|125.62|125.68|125.62|5574
1638800590000|2021-12-06 14:23:10|125.76|125.64|125.76|125.64|125.76|125.64|125.76|125.64|1978
1638800620000|2021-12-06 14:23:40|125.78|125.66|125.88|125.78|125.92|125.84|125.78|125.66|17088
1638800630000|2021-12-06 14:23:50|125.86|125.76|125.86|125.78|125.86|125.78|125.86|125.76|38379
1638800640000|2021-12-06 14:24:00|125.84|125.76|125.86|125.78|125.88|125.82|125.84|125.76|5773
1638800660000|2021-12-06 14:24:20||125.8||125.8||125.8||125.8|1005
1638800680000|2021-12-06 14:24:40|125.88|125.82|125.94|125.84|125.96|125.84|125.88|125.82|1981
1638800690000|2021-12-06 14:24:50|125.92||125.94||125.94||125.92||0
1638800700000|2021-12-06 14:25:00|125.92||125.94||125.94||125.92||0
1638800720000|2021-12-06 14:25:20|||||||||2000
1638800730000|2021-12-06 14:25:30|125.96|125.86|125.98|125.86|126|125.88|125.96|125.86|2475
1638800740000|2021-12-06 14:25:40|125.96||125.96||125.96||125.96||0
1638800770000|2021-12-06 14:26:10|||||||||306
1638800780000|2021-12-06 14:26:20|125.98|125.88|126|125.94|126.08|125.96|125.98|125.88|5886
1638800790000|2021-12-06 14:26:30|125.98|125.92|126.16|126.04|126.18|126.04|125.98|125.92|10284
1638800800000|2021-12-06 14:26:40|126.14||126.16||126.16||126.14||16029
1638800810000|2021-12-06 14:26:50|126.14||126.14||126.14||126.14||55956
1638800820000|2021-12-06 14:27:00|126|126.02|125.94|125.88|126.12|126.04|125.94|125.86|34634
1638800830000|2021-12-06 14:27:10|125.92|125.84|126.08|125.96|126.08|125.98|125.92|125.8|14976
1638800840000|2021-12-06 14:27:20|126.06|125.94|126.12|126.02|126.14|126.04|126.04|125.92|14326
1638800850000|2021-12-06 14:27:30|126.06|126.06|126.04|125.94|126.14|126.06|126.04|125.94|20597
1638800870000|2021-12-06 14:27:50|126.02|125.9|125.98|125.9|126.02|125.9|125.98|125.84|39394
1638800890000|2021-12-06 14:28:10|125.96|125.88|126.04|125.94|126.16|126.04|125.94|125.84|23926
1638800920000|2021-12-06 14:28:40|126.02|125.9|125.98|125.9|126.02|125.94|125.98|125.9|2786
1638800930000|2021-12-06 14:28:50|||||||||36028
1638800950000|2021-12-06 14:29:10||125.92||125.92||125.92||125.92|660
1638800960000|2021-12-06 14:29:20|126|125.9|125.92|125.82|126|125.92|125.92|125.82|5908
1638800990000|2021-12-06 14:29:50||125.84||125.82||125.84||125.82|0
1638801000000|2021-12-06 14:30:00|125.9|125.78|125.98|125.88|126.02|125.88|125.82|125.78|14068
1638801010000|2021-12-06 14:30:10|125.96|125.84|125.9|125.78|125.96|125.84|125.8|125.78|2325
1638801020000|2021-12-06 14:30:20|125.88|125.8|126.12|126.02|126.12|126.02|125.86|125.8|10563
1638801030000|2021-12-06 14:30:30|126.1|126|125.84|125.72|126.1|126|125.78|125.7|28267
1638801040000|2021-12-06 14:30:40|125.86|125.74|125.8|125.68|125.86|125.76|125.78|125.66|31482
1638801050000|2021-12-06 14:30:50|125.82|125.7|125.74|125.62|125.84|125.72|125.66|125.52|24466
1638801060000|2021-12-06 14:31:00|125.76|125.64|125.74|125.68|125.8|125.68|125.64|125.62|13599
1638801070000|2021-12-06 14:31:10|125.72||125.72||125.72||125.72||0
1638801080000|2021-12-06 14:31:20|125.68|125.62|125.74|125.62|125.76|125.64|125.66|125.6|8269
1638801090000|2021-12-06 14:31:30|125.76|125.64|125.8|125.7|125.8|125.7|125.76|125.64|982
1638801110000|2021-12-06 14:31:50|125.78|125.68|125.78|125.72|125.98|125.86|125.78|125.68|35046
1638801120000|2021-12-06 14:32:00|125.74|125.74|125.78|125.66|125.82|125.74|125.7|125.66|7258
1638801130000|2021-12-06 14:32:10|125.76|125.68|125.88|125.76|125.9|125.8|125.76|125.68|3997
1638801140000|2021-12-06 14:32:20|125.86|125.74|125.84|125.74|125.86|125.74|125.84|125.74|0
1638801150000|2021-12-06 14:32:30|125.82||125.8||125.82||125.8||0
1638801160000|2021-12-06 14:32:40|125.84|125.76|125.88|125.76|125.9|125.76|125.84|125.76|1559
1638801170000|2021-12-06 14:32:50|125.86||125.86||125.86||125.86||0
1638801180000|2021-12-06 14:33:00|125.84|125.74|125.84|125.7|125.84|125.74|125.78|125.68|4599
1638801190000|2021-12-06 14:33:10|125.82||125.8||125.82||125.8||1350
1638801200000|2021-12-06 14:33:20|125.82|125.82|125.8|125.7|125.84|125.82|125.8|125.7|13634
1638801210000|2021-12-06 14:33:30|125.78|125.68|125.76|125.68|125.8|125.68|125.76|125.64|1106
1638801220000|2021-12-06 14:33:40|125.74|125.64|125.66|125.6|125.74|125.64|125.66|125.6|1386
1638801230000|2021-12-06 14:33:50|125.64|125.56|125.64|125.52|125.64|125.56|125.64|125.52|1392
1638801240000|2021-12-06 14:34:00|125.62||125.6||125.62||125.6||0
1638801250000|2021-12-06 14:34:10|125.58||125.58||125.58||125.58||1
1638801260000|2021-12-06 14:34:20|125.56|125.5|125.52|125.44|125.56|125.5|125.52|125.44|6006
1638801270000|2021-12-06 14:34:30|125.5|125.42|125.48|125.38|125.5|125.42|125.48|125.36|12
1638801280000|2021-12-06 14:34:40|125.52|125.4|125.56|125.48|125.6|125.5|125.52|125.4|11345
1638801290000|2021-12-06 14:34:50||125.46||125.48||125.48||125.46|370
1638801300000|2021-12-06 14:35:00|125.54|125.46|125.52|125.46|125.54|125.46|125.52|125.46|785
1638801310000|2021-12-06 14:35:10|125.5|125.42|125.48|125.38|125.5|125.42|125.48|125.38|581
1638801320000|2021-12-06 14:35:20|125.46|125.34|125.44|125.32|125.46|125.36|125.44|125.32|12881
1638801330000|2021-12-06 14:35:30|125.42|125.34|125.26|125.2|125.42|125.34|125.26|125.2|9563
1638801340000|2021-12-06 14:35:40|125.24|125.16|125.22|125.14|125.24|125.16|125.22|125.14|4215
1638801350000|2021-12-06 14:35:50|125.2|125.1|125.1|125|125.2|125.1|125.1|124.98|6917
1638801360000|2021-12-06 14:36:00|125.08|124.98|125.12|125.08|125.18|125.08|125.08|124.98|6557
1638801370000|2021-12-06 14:36:10|125.1|125.1|125.22|125.12|125.26|125.14|125.1|125.1|11989
1638801380000|2021-12-06 14:36:20|125.24|125.14|125.16|125.06|125.26|125.18|125.12|125.02|777
1638801390000|2021-12-06 14:36:30|125.14|125.04|125.2|125.08|125.22|125.08|125.14|125.02|19807
1638801400000|2021-12-06 14:36:40|125.18|125.06|125.16|125.04|125.18|125.06|125.16|125.04|0
1638801410000|2021-12-06 14:36:50||125.06||125.06||125.06||125.02|26563
1638801420000|2021-12-06 14:37:00|125.06|125.04|125.12|125|125.16|125.08|125.06|125|20000
1638801430000|2021-12-06 14:37:10||125.02||125.02||125.02||125.02|0
1638801440000|2021-12-06 14:37:20|125.14|125.04|125.16|125.1|125.18|125.12|125.14|125.04|8331
1638801450000|2021-12-06 14:37:30|125.18||125.18||125.18||125.18||0
1638801460000|2021-12-06 14:37:40|125.16|125.08|125.12|125.02|125.16|125.08|125.12|125.02|0
1638801480000|2021-12-06 14:38:00|125.14|125.04|125.16|125.04|125.18|125.08|125.14|125.04|2180
1638801490000|2021-12-06 14:38:10|125.14|125.02|125.12|125.02|125.14|125.02|125.12|125.02|0
1638801510000|2021-12-06 14:38:30|125.14|125.04|125.12|125.04|125.16|125.04|125.12|125.04|6675
1638801520000|2021-12-06 14:38:40|125.1|125.02|125.04|124.98|125.1|125.02|125.02|124.98|6456
1638801530000|2021-12-06 14:38:50|125.08|124.96|125.18|125.1|125.18|125.1|125.08|124.96|23260
1638801540000|2021-12-06 14:39:00||125.12||125.12||125.14||125.12|2156
1638801550000|2021-12-06 14:39:10|125.16|125.1|125.08|124.96|125.16|125.1|125.08|124.96|5777
1638801560000|2021-12-06 14:39:20|125.1|124.98|125.08|125|125.12|125.04|125.08|124.96|1842
1638801570000|2021-12-06 14:39:30|125.06|124.96|125.06|124.96|125.06|124.96|125.06|124.96|2049
1638801590000|2021-12-06 14:39:50|125.04|124.92|124.96|124.86|125.04|124.92|124.96|124.86|730
1638801600000|2021-12-06 14:40:00|124.94|124.88|124.92|124.86|124.94|124.88|124.92|124.86|3416
1638801610000|2021-12-06 14:40:10|124.96|124.88|125.04|124.96|125.08|124.96|124.96|124.88|18749
1638801620000|2021-12-06 14:40:20|125.02|124.92|125|124.9|125.02|124.92|125|124.9|519
1638801630000|2021-12-06 14:40:30||124.88||124.88||124.9||124.88|150
1638801640000|2021-12-06 14:40:40|125.04|124.9|125.02|124.92|125.06|124.92|125.02|124.88|2656
1638801650000|2021-12-06 14:40:50|125.08|124.94|125.08|124.96|125.1|125|125.08|124.94|219
1638801660000|2021-12-06 14:41:00|125.06|124.98|124.94|124.88|125.06|124.98|124.94|124.88|4586
1638801670000|2021-12-06 14:41:10|124.92|124.86|124.92|124.86|124.92|124.86|124.92|124.86|3100
1638801680000|2021-12-06 14:41:20|124.9|124.8|124.84|124.74|124.9|124.8|124.84|124.72|679
1638801690000|2021-12-06 14:41:30|124.86|124.76|124.9|124.8|124.9|124.8|124.86|124.76|21594
1638801710000|2021-12-06 14:41:50|124.88|124.82|124.94|124.86|124.94|124.86|124.8|124.76|31780
1638801720000|2021-12-06 14:42:00|124.96|124.88|125.04|124.94|125.04|124.96|124.96|124.88|5448
1638801730000|2021-12-06 14:42:10|125.06|124.96|125.02|124.94|125.08|124.98|125.02|124.92|79
1638801740000|2021-12-06 14:42:20|125.08|124.96|125.12|125.02|125.14|125.02|125.08|124.96|2594
1638801750000|2021-12-06 14:42:30|125.14|125.04|125.18|125.06|125.18|125.06|125.14|125.04|0
1638801760000|2021-12-06 14:42:40|125.16|125.08|125.24|125.12|125.26|125.12|125.16|125.08|200
1638801770000|2021-12-06 14:42:50|125.22||125.22||125.22||125.22||5234
1638801780000|2021-12-06 14:43:00|125.26|125.14|125.34|125.24|125.42|125.3|125.26|125.14|13288
1638801790000|2021-12-06 14:43:10|125.32|125.28|125.34|125.24|125.34|125.28|125.32|125.22|5056
1638801800000|2021-12-06 14:43:20|125.38|125.26|125.34|125.18|125.42|125.36|125.26|125.16|20041
1638801810000|2021-12-06 14:43:30|125.32|125.2|125.32|125.22|125.32|125.22|125.32|125.2|226
1638801820000|2021-12-06 14:43:40|125.36|125.24|125.42|125.3|125.56|125.44|125.36|125.24|19739
1638801830000|2021-12-06 14:43:50|125.4|125.32|125.46|125.34|125.48|125.34|125.4|125.32|2449
1638801840000|2021-12-06 14:44:00|125.44|125.3|125.34|125.24|125.44|125.3|125.3|125.22|10550
1638801850000|2021-12-06 14:44:10|125.38|125.26|125.48|125.36|125.48|125.36|125.38|125.26|15991
1638801860000|2021-12-06 14:44:20|125.5|125.38|125.58|125.46|125.62|125.48|125.5|125.38|0
1638801870000|2021-12-06 14:44:30|125.6|125.48|125.48|125.36|125.7|125.58|125.34|125.32|33083
1638801880000|2021-12-06 14:44:40|125.46|125.34|125.44|125.34|125.48|125.34|125.42|125.32|9539
1638801890000|2021-12-06 14:44:50|125.42|125.32|125.32|125.26|125.42|125.34|125.32|125.26|13351
1638801900000|2021-12-06 14:45:00|125.3|125.22|125.26|125.16|125.3|125.22|125.26|125.16|231
1638801910000|2021-12-06 14:45:10|125.24|125.18|125.22|125.14|125.24|125.18|125.22|125.14|2
1638801920000|2021-12-06 14:45:20|125.2|125.12|125.18|125.12|125.2|125.12|125.18|125.12|8670
1638801930000|2021-12-06 14:45:30|125.22|125.14|125.12|125.02|125.22|125.14|125.1|125.02|13453
1638801940000|2021-12-06 14:45:40|125.14|125.06|125.14|125.08|125.18|125.08|125.1|125.06|4376
1638801950000|2021-12-06 14:45:50||125.04||125.06||125.06||125.04|1409
1638801960000|2021-12-06 14:46:00|125.18|125.04|125.2|125.08|125.26|125.18|125.1|125.04|32196
1638801970000|2021-12-06 14:46:10|125.18|125.06|125.18|125.08|125.2|125.08|125.16|125.06|0
1638801980000|2021-12-06 14:46:20|125.2|125.1|125.32|125.2|125.34|125.22|125.2|125.1|2639
1638801990000|2021-12-06 14:46:30|125.3|125.22|125.32|125.2|125.34|125.22|125.3|125.2|0
1638802000000|2021-12-06 14:46:40|125.34|125.22|125.46|125.36|125.48|125.36|125.34|125.22|3904
1638802010000|2021-12-06 14:46:50|125.44|125.34|125.44|125.34|125.46|125.36|125.44|125.34|108
1638802020000|2021-12-06 14:47:00|125.46|125.36|125.6|125.5|125.62|125.52|125.46|125.36|9326
1638802030000|2021-12-06 14:47:10|125.58|125.48|125.56|125.48|125.58|125.48|125.56|125.48|15940
1638802040000|2021-12-06 14:47:20|125.58|125.5|125.64|125.54|125.64|125.54|125.58|125.5|1638
1638802050000|2021-12-06 14:47:30|125.62||125.6||125.64||125.6||0
1638802060000|2021-12-06 14:47:40|125.66|125.56|125.76|125.66|125.84|125.76|125.66|125.56|15565
1638802070000|2021-12-06 14:47:50|125.78|125.68|125.72|125.68|125.86|125.74|125.68|125.64|137640
1638802080000|2021-12-06 14:48:00|125.7|125.7|125.84|125.72|125.86|125.72|125.7|125.62|15604
1638802090000|2021-12-06 14:48:10|125.82|125.68|125.76|125.68|125.82|125.68|125.76|125.66|12093
1638802100000|2021-12-06 14:48:20|125.74|125.66|125.62|125.54|125.74|125.66|125.62|125.54|13753
1638802110000|2021-12-06 14:48:30|125.6|125.5|125.56|125.46|125.6|125.5|125.56|125.44|2276
1638802120000|2021-12-06 14:48:40|125.6|125.48|125.62|125.5|125.64|125.54|125.6|125.48|1569
1638802130000|2021-12-06 14:48:50|125.6|125.48|125.6|125.5|125.6|125.5|125.5|125.48|14009
1638802140000|2021-12-06 14:49:00|125.64|125.52|125.6|125.5|125.76|125.66|125.5|125.44|60850
1638802150000|2021-12-06 14:49:10|125.58|125.48|125.54|125.44|125.6|125.48|125.54|125.44|828
1638802160000|2021-12-06 14:49:20||125.46||125.48||125.48||125.46|70
1638802170000|2021-12-06 14:49:30|125.52|125.46|125.36|125.28|125.52|125.46|125.36|125.24|16057
1638802180000|2021-12-06 14:49:40|125.34|125.26|125.36|125.26|125.36|125.28|125.32|125.24|1927
1638802190000|2021-12-06 14:49:50|125.38|125.28|125.5|125.4|125.5|125.4|125.38|125.28|8008
1638802200000|2021-12-06 14:50:00|125.48||125.48||125.5||125.46||0
1638802220000|2021-12-06 14:50:20|125.44|125.42|125.54|125.46|125.54|125.46|125.44|125.4|3302
1638802230000|2021-12-06 14:50:30|125.52|125.44|125.54|125.46|125.54|125.48|125.52|125.42|5742
1638802240000|2021-12-06 14:50:40|125.58|125.48|125.62|125.54|125.68|125.54|125.58|125.48|7571
1638802250000|2021-12-06 14:50:50|125.66|125.56|125.66|125.6|125.72|125.6|125.66|125.56|820
1638802260000|2021-12-06 14:51:00||125.58||125.58||125.62||125.56|4836
1638802270000|2021-12-06 14:51:10|125.64||125.64||125.68||125.64||1471
1638802280000|2021-12-06 14:51:20|125.68|125.6|125.78|125.68|125.8|125.68|125.68|125.58|9422
1638802290000|2021-12-06 14:51:30|125.8|125.66|125.76|125.68|125.82|125.74|125.72|125.64|9936
1638802300000|2021-12-06 14:51:40|125.74|125.64|125.7|125.66|125.74|125.66|125.7|125.64|3311
1638802310000|2021-12-06 14:51:50||125.64||125.64||125.64||125.64|0
1638802320000|2021-12-06 14:52:00|125.72|125.66|125.82|125.7|125.88|125.76|125.72|125.66|12346
1638802330000|2021-12-06 14:52:10|125.8|125.72|125.8|125.72|125.82|125.78|125.76|125.7|62334
1638802340000|2021-12-06 14:52:20|125.82|125.74|125.96|125.86|125.96|125.86|125.82|125.74|18996
1638802350000|2021-12-06 14:52:30|125.98|125.88|126|125.9|126|125.9|125.96|125.88|0
1638802360000|2021-12-06 14:52:40|125.98|125.88|125.84|125.74|125.98|125.88|125.84|125.74|30960
1638802380000|2021-12-06 14:53:00|||||||||4524
1638802390000|2021-12-06 14:53:10|125.82|125.76|125.88|125.76|125.88|125.76|125.82|125.76|1915
1638802400000|2021-12-06 14:53:20|125.9|125.78|125.96|125.88|125.98|125.9|125.9|125.78|6262
1638802410000|2021-12-06 14:53:30|125.94|125.84|125.96|125.88|125.96|125.88|125.94|125.84|0
1638802420000|2021-12-06 14:53:40|125.94|125.84|125.94|125.84|125.96|125.84|125.94|125.84|1765
1638802430000|2021-12-06 14:53:50|125.96|125.86|125.94|125.88|125.96|125.88|125.94|125.84|1688
1638802440000|2021-12-06 14:54:00|125.92|125.84|126|125.94|126|125.94|125.92|125.84|9817
1638802450000|2021-12-06 14:54:10|126.02|125.92|126|125.9|126.02|125.92|126|125.9|22180
1638802460000|2021-12-06 14:54:20|125.98|125.84|125.94|125.84|125.98|125.86|125.92|125.84|1944
1638802470000|2021-12-06 14:54:30|125.92|125.82|125.88|125.76|125.92|125.82|125.86|125.76|2888
1638802480000|2021-12-06 14:54:40|125.86|125.74|125.82|125.74|125.86|125.74|125.82|125.74|4618
1638802490000|2021-12-06 14:54:50|125.84|125.76|125.8|125.74|125.86|125.76|125.8|125.74|0
1638802500000|2021-12-06 14:55:00|125.78|125.72|125.7|125.6|125.78|125.72|125.7|125.6|7848
1638802510000|2021-12-06 14:55:10|125.68|125.58|125.68|125.6|125.7|125.6|125.66|125.54|0
1638802520000|2021-12-06 14:55:20|125.66|125.58|125.8|125.68|125.84|125.72|125.66|125.56|8169
1638802530000|2021-12-06 14:55:30|125.82|125.7|125.88|125.76|125.9|125.78|125.82|125.7|16
1638802540000|2021-12-06 14:55:40|125.9|125.78|125.88|125.76|125.9|125.78|125.88|125.76|0
1638802550000|2021-12-06 14:55:50|125.86|125.74|125.74|125.64|125.86|125.74|125.74|125.64|1755
1638802560000|2021-12-06 14:56:00|125.78|125.66|125.82|125.7|125.82|125.7|125.78|125.66|2276
1638802570000|2021-12-06 14:56:10|125.8|125.68|125.8|125.7|125.82|125.7|125.8|125.68|0
1638802580000|2021-12-06 14:56:20|125.82|125.72|125.84|125.74|125.84|125.74|125.82|125.72|0
1638802590000|2021-12-06 14:56:30|125.82|125.76|125.82|125.74|125.82|125.76|125.82|125.74|0
1638802610000|2021-12-06 14:56:50|125.84|125.76|125.9|125.84|125.9|125.84|125.84|125.76|9593
1638802620000|2021-12-06 14:57:00|125.94|125.86|125.98|125.88|126|125.9|125.94|125.84|5000
1638802630000|2021-12-06 14:57:10|125.96|125.86|125.98|125.88|126|125.88|125.96|125.86|0
1638802640000|2021-12-06 14:57:20|126|125.9|125.98|125.9|126.02|125.92|125.96|125.9|500
1638802650000|2021-12-06 14:57:30|125.96|125.92|125.88|125.76|125.96|125.92|125.86|125.76|5973
1638802660000|2021-12-06 14:57:40|125.86|125.78|125.9|125.8|125.92|125.8|125.86|125.76|1798
1638802670000|2021-12-06 14:57:50|125.92|125.82|125.88|125.8|125.92|125.82|125.88|125.8|0
1638802680000|2021-12-06 14:58:00|125.9|125.82|126|125.92|126|125.92|125.9|125.82|316
1638802690000|2021-12-06 14:58:10|125.98|125.9|125.88|125.76|125.98|125.9|125.86|125.76|3435
1638802700000|2021-12-06 14:58:20|125.86|125.78|125.86|125.78|125.86|125.8|125.86|125.78|11380
1638802720000|2021-12-06 14:58:40|125.9|125.8|125.96|125.84|126|125.92|125.9|125.8|9906
1638802730000|2021-12-06 14:58:50|125.98|125.86|125.96|125.86|126|125.88|125.96|125.86|39
1638802740000|2021-12-06 14:59:00|125.98|125.88|125.94|125.88|125.98|125.88|125.94|125.88|1300
1638802750000|2021-12-06 14:59:10|125.92|125.84|125.9|125.8|125.92|125.84|125.9|125.78|45
1638802760000|2021-12-06 14:59:20||125.78||125.8||125.8||125.78|0
1638802770000|2021-12-06 14:59:30||125.78||125.8||125.8||125.78|0
1638802780000|2021-12-06 14:59:40|125.88|125.82|125.88|125.76|125.88|125.82|125.88|125.76|0
1638802790000|2021-12-06 14:59:50|125.86|125.78|125.86|125.78|125.86|125.78|125.86|125.78|0
1638802800000|2021-12-06 15:00:00|125.9|125.8|125.94|125.86|126|125.94|125.9|125.8|8836
1638802810000|2021-12-06 15:00:10|125.92|125.82|125.9|125.82|125.94|125.84|125.9|125.82|0
1638802820000|2021-12-06 15:00:20|125.88|125.8|125.98|125.88|125.98|125.88|125.84|125.76|6470
1638802830000|2021-12-06 15:00:30|126|125.9|126.02|125.94|126.02|125.96|125.98|125.9|12176
1638802840000|2021-12-06 15:00:40|126.06|125.96|126.08|126|126.14|126.02|126.06|125.96|25999
1638802850000|2021-12-06 15:00:50|126.12|126.02|126.12|126.06|126.18|126.08|126.12|126|7929
1638802860000|2021-12-06 15:01:00|126.14|126.08|126.18|126.08|126.18|126.08|126.12|126.08|7268
1638802870000|2021-12-06 15:01:10|126.2|126.1|126.18|126.12|126.3|126.18|126.18|126.1|18280
1638802880000|2021-12-06 15:01:20|126.2|126.14|126.2|126.12|126.2|126.14|126.2|126.12|14
1638802890000|2021-12-06 15:01:30||126.14||126.12||126.14||126.12|386
1638802900000|2021-12-06 15:01:40|126.18|126.14|126.12|126.08|126.2|126.14|126.12|126.08|2658
1638802910000|2021-12-06 15:01:50|126.16||126.14||126.2||126.14||1
1638802920000|2021-12-06 15:02:00|126.12|126.04|126.02|125.92|126.12|126.04|126.02|125.9|9171
1638802930000|2021-12-06 15:02:10|126.06|125.94|126.08|125.98|126.14|126.04|126|125.94|67697
1638802940000|2021-12-06 15:02:20|126.06|125.96|126.02|125.96|126.06|125.98|126.02|125.96|8
1638802960000|2021-12-06 15:02:40|126|125.92|125.96|125.88|126|125.92|125.96|125.86|11617
1638802980000|2021-12-06 15:03:00|126|125.9|126|125.92|126|125.92|125.96|125.9|1063
1638802990000|2021-12-06 15:03:10|126.02|125.94|126.02|125.96|126.1|126|126.02|125.94|8745
1638803000000|2021-12-06 15:03:20|126.04||126.02||126.06||126.02||733
1638803010000|2021-12-06 15:03:30|126.08|125.98|126.06|125.98|126.12|126.02|126.02|125.98|4471
1638803020000|2021-12-06 15:03:40|126.04|125.96|126.02|125.94|126.06|125.98|126.02|125.94|2767
1638803030000|2021-12-06 15:03:50|||||||||4747
1638803050000|2021-12-06 15:04:10|125.94|125.92|126.02|125.94|126.02|125.94|125.9|125.82|9340
1638803060000|2021-12-06 15:04:20|126.04|125.96|126.1|126|126.1|126.02|126.02|125.94|793
1638803070000|2021-12-06 15:04:30|126.12|126.02|126.22|126.14|126.24|126.14|126.1|126.02|9885
1638803080000|2021-12-06 15:04:40|126.2|126.12|126.18|126.08|126.24|126.16|126.14|126.04|1750
1638803090000|2021-12-06 15:04:50||126.1||126.1||126.1||126.08|498
1638803100000|2021-12-06 15:05:00|126.2|126.08|126.14|126.04|126.2|126.1|126.14|126.02|11370
1638803110000|2021-12-06 15:05:10|126.12|126.02|126.06|125.98|126.12|126.06|126.06|125.96|1356
1638803120000|2021-12-06 15:05:20|126.1|126|126.12|126.02|126.12|126.06|126.06|125.98|30
1638803130000|2021-12-06 15:05:30|126.1|126|126.18|126.08|126.18|126.08|126.1|126|13103
1638803140000|2021-12-06 15:05:40|126.16|126.06|126.1|126.02|126.16|126.06|126.08|126.02|0
1638803150000|2021-12-06 15:05:50|126.12|126.04|126.14|126.04|126.18|126.1|126.12|126.04|125
1638803160000|2021-12-06 15:06:00|126.16|126.06|126.16|126.06|126.16|126.06|126.14|126.06|0
1638803170000|2021-12-06 15:06:10|126.14||126.14||126.14||126.14||2500
1638803180000|2021-12-06 15:06:20|126.18|126.08|126.16|126.12|126.18|126.12|126.16|126.08|1005
1638803190000|2021-12-06 15:06:30|126.18|126.14|126.32|126.22|126.36|126.26|126.18|126.14|44268
1638803200000|2021-12-06 15:06:40|126.34|126.24|126.34|126.26|126.36|126.26|126.34|126.24|774
1638803210000|2021-12-06 15:06:50|126.36|126.28|126.44|126.34|126.46|126.36|126.26|126.22|51771
1638803220000|2021-12-06 15:07:00|126.42|126.32|126.38|126.32|126.46|126.36|126.3|126.22|75870
1638803230000|2021-12-06 15:07:10|126.36|126.3|126.38|126.3|126.4|126.3|126.32|126.22|37227
1638803240000|2021-12-06 15:07:20|126.4|126.32|126.44|126.38|126.46|126.4|126.4|126.32|12773
1638803250000|2021-12-06 15:07:30|126.46|126.4|126.46|126.42|126.54|126.46|126.44|126.4|32364
1638803260000|2021-12-06 15:07:40|126.48|126.44|126.6|126.46|126.6|126.46|126.48|126.44|4353
1638803270000|2021-12-06 15:07:50|126.62|126.48|126.7|126.62|126.74|126.62|126.62|126.48|7031
1638803280000|2021-12-06 15:08:00|126.74|126.6|126.58|126.5|126.74|126.6|126.52|126.48|31365
1638803290000|2021-12-06 15:08:10||126.52||126.52||126.52||126.52|10588
1638803300000|2021-12-06 15:08:20|126.56|126.5|126.62|126.54|126.64|126.6|126.56|126.5|5568
1638803310000|2021-12-06 15:08:30|126.6||126.6||126.6||126.6||500
1638803320000|2021-12-06 15:08:40|126.64|126.56|126.62|126.56|126.64|126.56|126.62|126.54|2599
1638803340000|2021-12-06 15:09:00||126.54||126.54||126.54||126.54|0
1638803350000|2021-12-06 15:09:10|126.63|126.52|126.59|126.5|126.63|126.52|126.45|126.34|18560
1638803360000|2021-12-06 15:09:20|126.71|126.58|126.71|126.6|126.71|126.6|126.71|126.58|5334
1638803370000|2021-12-06 15:09:30|126.79|126.66|126.85|126.72|126.89|126.72|126.79|126.66|2132
1638803380000|2021-12-06 15:09:40|126.83|126.68|126.85|126.7|126.85|126.7|126.79|126.68|1812
1638803390000|2021-12-06 15:09:50|126.83|126.74|126.73|126.62|126.83|126.74|126.73|126.6|5407
1638803400000|2021-12-06 15:10:00|126.71|126.56|126.75|126.64|126.75|126.64|126.71|126.56|2382
1638803410000|2021-12-06 15:10:10||126.62||126.64||126.64||126.62|0
1638803420000|2021-12-06 15:10:20|126.79|126.68|126.89|126.72|126.89|126.72|126.77|126.6|15654
1638803430000|2021-12-06 15:10:30|126.85|126.76|126.95|126.8|126.95|126.8|126.85|126.76|17355
1638803440000|2021-12-06 15:10:40|126.91|126.82|126.91|126.78|126.93|126.82|126.89|126.78|4423
1638803450000|2021-12-06 15:10:50|126.89|126.8|126.92|126.75|126.92|126.8|126.82|126.69|17533
1638803460000|2021-12-06 15:11:00|126.96|126.81|126.96|126.79|126.96|126.81|126.9|126.77|10606
1638803470000|2021-12-06 15:11:10|126.98|126.83|126.98|126.83|127|126.83|126.96|126.83|512
1638803480000|2021-12-06 15:11:20|126.94|126.79|126.9|126.77|126.94|126.79|126.9|126.77|5903
1638803490000|2021-12-06 15:11:30|126.94|126.79|126.94|126.79|126.96|126.79|126.94|126.79|2598
1638803500000|2021-12-06 15:11:40|127|126.81|127|126.87|127|126.87|127|126.79|11626
1638803510000|2021-12-06 15:11:50|127.06|126.91|127.08|126.95|127.08|126.95|127.06|126.91|592
1638803520000|2021-12-06 15:12:00|127.06|126.93|127.08|126.95|127.08|126.95|127.06|126.93|5402
1638803540000|2021-12-06 15:12:20|127.16|126.99|127.14|126.99|127.16|126.99|127.12|126.99|2294
1638803560000|2021-12-06 15:12:40|127.2|127.07|127.2|127.07|127.2|127.07|127.2|127.07|3700
1638803580000|2021-12-06 15:13:00|127.1|126.99|127.04|126.93|127.1|126.99|127.04|126.93|8534
1638803590000|2021-12-06 15:13:10|127.02|126.91|127.02|126.93|127.02|126.93|127.02|126.91|0
1638803600000|2021-12-06 15:13:20|127.04|126.95|127.2|127.07|127.24|127.07|127.04|126.95|5372
1638803610000|2021-12-06 15:13:30|127.14|127.09|127.16|127.03|127.16|127.09|127.12|126.99|1044
1638803620000|2021-12-06 15:13:40|127.84|127.51|127.16|127.05|127.84|127.57|127.16|127.05|26562
1638803630000|2021-12-06 15:13:50|127.12|126.95|127.22|127.11|127.24|127.11|127.12|126.95|23338
1638803640000|2021-12-06 15:14:00|127.24|127.17|127.34|127.21|127.34|127.21|127.24|127.17|22
1638803650000|2021-12-06 15:14:10|127.36||127.36||127.36||127.36||0
1638803660000|2021-12-06 15:14:20|127.3|127.17|127.18|127.05|127.3|127.17|127.14|126.97|21129
1638803670000|2021-12-06 15:14:30||127.07||127.03||127.07||127.03|0
1638803680000|2021-12-06 15:14:40|127.16|126.99|127.12|126.99|127.16|127.01|127.12|126.99|981
1638803690000|2021-12-06 15:14:50|127.08|126.97|126.98|126.81|127.08|126.97|126.98|126.81|5254
1638803700000|2021-12-06 15:15:00|127.06|126.93|126.96|126.85|127.06|126.93|126.96|126.81|14158
1638803710000|2021-12-06 15:15:10|126.98|126.83|127|126.87|127.04|126.91|126.96|126.83|2952
1638803720000|2021-12-06 15:15:20|127.08|126.93|127.08|126.93|127.08|126.93|127.08|126.93|1750
1638803730000|2021-12-06 15:15:30|127.1|126.97|127.14|127.05|127.16|127.05|127.08|126.97|5597
1638803740000|2021-12-06 15:15:40|127.12|127.09|127.2|127.07|127.2|127.09|127.12|127.05|2
1638803750000|2021-12-06 15:15:50|127.18|127.05|127.18|127.05|127.2|127.07|127.1|126.95|8268
1638803760000|2021-12-06 15:16:00|127.2|127.07|127.2|127.07|127.24|127.11|127.2|127.07|11557
1638803770000|2021-12-06 15:16:10|127.16|127.05|127.18|127.07|127.18|127.07|127.16|127.05|1634
1638803780000|2021-12-06 15:16:20|127.16|127.05|127.12|126.95|127.16|127.05|127.12|126.95|1697
1638803790000|2021-12-06 15:16:30|127.18|126.97|127.14|127.01|127.18|127.05|127.14|126.97|2058
1638803800000|2021-12-06 15:16:40|127.12|126.97|127.1|126.93|127.14|127.01|127.1|126.93|1750
1638803810000|2021-12-06 15:16:50||126.95||126.97||126.97||126.95|0
1638803820000|2021-12-06 15:17:00||126.93||126.93||126.95||126.91|1381
1638803830000|2021-12-06 15:17:10|127.02|126.95|126.96|126.83|127.02|126.95|126.96|126.77|3020
1638803840000|2021-12-06 15:17:20|126.88|126.73|126.86|126.77|126.88|126.77|126.84|126.71|1750
1638803860000|2021-12-06 15:17:40|126.8|126.67|126.84|126.69|126.84|126.71|126.8|126.67|2500
1638803870000|2021-12-06 15:17:50||126.71||126.71||126.71||126.71|0
1638803880000|2021-12-06 15:18:00|126.96|126.83|126.92|126.81|126.96|126.83|126.92|126.81|3228
1638803890000|2021-12-06 15:18:10|126.94|126.83|127|126.89|127|126.91|126.94|126.81|11379
1638803900000|2021-12-06 15:18:20|126.98|126.91|126.98|126.89|126.98|126.91|126.98|126.89|5000
1638803930000|2021-12-06 15:18:50|127|126.91|127|126.91|127|126.91|127|126.91|500
1638803950000|2021-12-06 15:19:10|126.96|126.86|126.9|126.77|126.96|126.87|126.88|126.73|2351
1638803960000|2021-12-06 15:19:20|126.88|126.75|126.88|126.77|126.88|126.77|126.88|126.73|50
1638803970000|2021-12-06 15:19:30|126.92|126.79|127|126.87|127|126.87|126.92|126.79|3630
1638803980000|2021-12-06 15:19:40|126.98|126.83|126.98|126.85|127|126.85|126.92|126.83|1639
1638803990000|2021-12-06 15:19:50|127|126.87|126.98|126.87|127|126.87|126.98|126.87|0
1638804000000|2021-12-06 15:20:00|126.92|126.81|127|126.87|127|126.87|126.92|126.79|0
1638804010000|2021-12-06 15:20:10|126.98||126.98||126.98||126.98||0
1638804020000|2021-12-06 15:20:20|126.96|126.83|126.94|126.83|126.96|126.83|126.94|126.83|0
1638804030000|2021-12-06 15:20:30|126.96|126.89|126.98|126.89|127|126.89|126.96|126.89|1771
1638804040000|2021-12-06 15:20:40|126.94|126.87|127|126.89|127|126.89|126.94|126.87|5506
1638804050000|2021-12-06 15:20:50|126.98||126.98||126.98||126.98||3155
1638804060000|2021-12-06 15:21:00|127||127||127||127||0
1638804070000|2021-12-06 15:21:10|126.98|126.87|126.98|126.87|126.98|126.87|126.98|126.87|0
1638804080000|2021-12-06 15:21:20|126.94|126.83|126.94|126.79|126.94|126.83|126.94|126.79|282
1638804120000|2021-12-06 15:22:00|126.82|126.77|126.78|126.67|126.82|126.77|126.78|126.67|1996
1638804130000|2021-12-06 15:22:10|126.88|126.69|126.88|126.69|126.88|126.69|126.88|126.69|5708
1638804140000|2021-12-06 15:22:20||126.73||126.73||126.73||126.73|0
1638804190000|2021-12-06 15:23:10|126.82|126.67|126.86|126.73|126.96|126.77|126.74|126.65|3800
1638804200000|2021-12-06 15:23:20|126.88|126.77|126.92|126.79|126.94|126.79|126.82|126.77|1875
1638804210000|2021-12-06 15:23:30|126.98|126.85|126.98|126.85|126.98|126.85|126.96|126.83|7070
1638804220000|2021-12-06 15:23:40|126.96|126.95|126.98|126.85|127.1|126.95|126.96|126.85|2801
1638804240000|2021-12-06 15:24:00|127.12|126.95|127.04|126.91|127.16|126.99|127.04|126.91|4000
1638804250000|2021-12-06 15:24:10|127.12|126.95|127.1|126.95|127.12|126.95|127.08|126.95|656
1638804260000|2021-12-06 15:24:20|127.12|126.97|127.08|126.95|127.12|126.99|127.08|126.95|2900
1638804270000|2021-12-06 15:24:30|127.06||127.04||127.06||127.04||130
1638804280000|2021-12-06 15:24:40|126.98|126.83|126.88|126.75|127.04|126.93|126.88|126.75|7243
1638804290000|2021-12-06 15:24:50|126.92|126.77|126.84|126.71|126.92|126.79|126.82|126.71|5173
1638804300000|2021-12-06 15:25:00|126.82|126.67|126.88|126.75|126.94|126.79|126.78|126.67|8007
1638804310000|2021-12-06 15:25:10|126.84|126.71|126.84|126.71|126.86|126.71|126.84|126.71|0
1638804320000|2021-12-06 15:25:20|126.9|126.73|127.3|127.17|127.3|127.17|126.86|126.73|12363
1638804330000|2021-12-06 15:25:30|127.28|127.15|127.26|127.15|127.38|127.23|127.26|127.15|11887
1638804340000|2021-12-06 15:25:40|127.38|127.2|127.66|127.53|127.72|127.59|127.34|127.2|31963
1638804350000|2021-12-06 15:25:50|127.7|127.55|127.76|127.65|127.8|127.67|127.66|127.55|3102
1638804360000|2021-12-06 15:26:00|127.72|127.47|127.68|127.57|127.74|127.59|127.62|127.47|6125
1638804370000|2021-12-06 15:26:10|127.78|127.63|127.76|127.59|127.78|127.63|127.68|127.57|4689
1638804380000|2021-12-06 15:26:20|127.82|127.61|128.02|127.89|128.02|127.89|127.78|127.61|13645
1638804390000|2021-12-06 15:26:30|128.06|127.93|128.04|127.91|128.12|128.01|128.02|127.89|6634
1638804400000|2021-12-06 15:26:40|128.1|127.93|128.1|127.95|128.1|127.95|128.1|127.93|3347
1638804410000|2021-12-06 15:26:50|128.06|127.96|128|127.9|128.06|127.96|127.9|127.86|61497
1638804430000|2021-12-06 15:27:10|127.98|127.88|127.94|127.8|127.98|127.88|127.94|127.78|17084
1638804440000|2021-12-06 15:27:20|127.92|127.78|127.82|127.7|127.94|127.82|127.82|127.68|37678
1638804450000|2021-12-06 15:27:30|127.76|127.68|127.66|127.58|127.76|127.7|127.66|127.58|52593
1638804460000|2021-12-06 15:27:40|127.64|127.56|127.72|127.58|127.76|127.66|127.62|127.5|57671
1638804470000|2021-12-06 15:27:50|127.74|127.6|127.84|127.74|127.92|127.78|127.74|127.6|8970
1638804480000|2021-12-06 15:28:00|127.82|127.72|127.84|127.74|127.86|127.74|127.76|127.64|50158
1638804490000|2021-12-06 15:28:10|127.86|127.76|127.8|127.72|127.86|127.78|127.8|127.72|9529
1638804500000|2021-12-06 15:28:20|127.78|127.7|127.76|127.68|127.78|127.7|127.76|127.66|1750
1638804520000|2021-12-06 15:28:40|127.74|127.64|127.7|127.58|127.74|127.64|127.68|127.56|5442
1638804530000|2021-12-06 15:28:50|127.68||127.7||127.7||127.68||1391
1638804540000|2021-12-06 15:29:00|127.68|127.54|127.64|127.54|127.68|127.54|127.64|127.54|2259
1638804550000|2021-12-06 15:29:10|127.66|127.52|127.7|127.64|127.7|127.64|127.66|127.5|44481
1638804560000|2021-12-06 15:29:20|127.74|127.66|127.8|127.7|127.8|127.7|127.74|127.66|6833
1638804570000|2021-12-06 15:29:30|127.82|127.72|127.88|127.78|127.94|127.84|127.82|127.72|15302
1638804580000|2021-12-06 15:29:40|127.86|127.8|127.92|127.8|127.92|127.8|127.86|127.8|1482
1638804590000|2021-12-06 15:29:50|127.9|127.78|127.88|127.78|127.9|127.78|127.88|127.78|0
1638804600000|2021-12-06 15:30:00|127.86||127.86||127.86||127.86||0
1638804610000|2021-12-06 15:30:10|127.88|127.8|127.84|127.78|127.92|127.8|127.84|127.78|20455
1638804630000|2021-12-06 15:30:30|127.88|127.82|127.82|127.76|127.88|127.82|127.82|127.76|9256
1638804640000|2021-12-06 15:30:40|127.8|127.74|127.8|127.76|127.8|127.76|127.8|127.72|144259
1638804650000|2021-12-06 15:30:50|127.84|127.78|127.78|127.72|127.84|127.78|127.78|127.72|83270
1638804660000|2021-12-06 15:31:00|127.76|127.74|127.76|127.72|127.86|127.76|127.76|127.72|16030
1638804670000|2021-12-06 15:31:10|127.82|127.74|127.82|127.72|127.86|127.74|127.78|127.72|2500
1638804690000|2021-12-06 15:31:30|127.86|127.74|127.82|127.74|127.92|127.82|127.82|127.74|6660
1638804710000|2021-12-06 15:31:50|||||||||270
1638804730000|2021-12-06 15:32:10|127.86|127.76|127.82|127.8|127.86|127.82|127.82|127.76|19465
1638804750000|2021-12-06 15:32:30|127.86|127.82|127.84|127.8|127.86|127.82|127.82|127.8|267625
1638804760000|2021-12-06 15:32:40|127.82|127.78|127.82|127.74|127.82|127.8|127.76|127.74|13366
1638804770000|2021-12-06 15:32:50|127.8|127.76|127.74|127.62|127.8|127.76|127.66|127.54|13030
1638804780000|2021-12-06 15:33:00|127.72|127.64|127.72|127.66|127.76|127.68|127.7|127.6|17171
1638804800000|2021-12-06 15:33:20|127.7|127.62|127.7|127.6|127.7|127.62|127.7|127.6|1750
1638804810000|2021-12-06 15:33:30|127.68|127.58|127.58|127.5|127.68|127.58|127.58|127.44|8800
1638804820000|2021-12-06 15:33:40|127.56|127.44|127.5|127.4|127.56|127.44|127.5|127.38|8
1638804830000|2021-12-06 15:33:50|127.48|127.38|127.48|127.4|127.48|127.44|127.48|127.38|2500
1638804840000|2021-12-06 15:34:00|127.46|127.42|127.46|127.42|127.46|127.42|127.46|127.42|30962
1638804850000|2021-12-06 15:34:10|127.4|127.38|127.38|127.28|127.4|127.38|127.38|127.26|4292
1638804880000|2021-12-06 15:34:40|127.36|127.3|127.36|127.26|127.36|127.3|127.36|127.26|0
1638804890000|2021-12-06 15:34:50|127.2|127.24|127.16|127.1|127.34|127.24|127.12|127.06|220749
1638804900000|2021-12-06 15:35:00|127.2|127.12|127.14|127.1|127.24|127.16|127.14|127.02|25288
1638804910000|2021-12-06 15:35:10|127.16|127.12|127.16|127.12|127.2|127.12|127.16|127.1|8980
1638804930000|2021-12-06 15:35:30||127.1||127.1||127.1||127.1|1063
1638804940000|2021-12-06 15:35:40|127.14|127.08|127.2|127.1|127.2|127.1|127.14|127.04|24500
1638804950000|2021-12-06 15:35:50|127.16||127.16||127.16||127.16||6707
1638804960000|2021-12-06 15:36:00|127.2|127.12|127.38|127.3|127.4|127.34|127.16|127.12|8923
1638804970000|2021-12-06 15:36:10||127.32||127.3||127.32||127.3|1587
1638804980000|2021-12-06 15:36:20|127.36|127.32|127.36|127.32|127.38|127.32|127.36|127.32|2040
1638804990000|2021-12-06 15:36:30|127.34|127.3|127.34|127.28|127.36|127.3|127.34|127.26|7690
1638805000000|2021-12-06 15:36:40|127.32|127.26|127.32|127.26|127.34|127.26|127.32|127.26|0
1638805010000|2021-12-06 15:36:50|127.3|127.24|127.16|127.12|127.3|127.24|127.16|127.1|11899
1638805020000|2021-12-06 15:37:00|127.14|127.1|127.14|127.1|127.14|127.1|127.12|127.04|42712
1638805030000|2021-12-06 15:37:10|127.18|127.12|127.4|127.28|127.4|127.28|127.14|127.12|12940
1638805040000|2021-12-06 15:37:20|127.44|127.3|127.48|127.4|127.5|127.4|127.4|127.3|2464
1638805050000|2021-12-06 15:37:30|127.46|127.38|127.44|127.36|127.48|127.4|127.4|127.32|6256
1638805060000|2021-12-06 15:37:40|127.42|127.34|127.4|127.34|127.42|127.34|127.38|127.34|10488
1638805070000|2021-12-06 15:37:50|127.38|127.36|127.3|127.24|127.38|127.36|127.3|127.22|6917
1638805080000|2021-12-06 15:38:00||127.22||127.24||127.24||127.22|3899
1638805090000|2021-12-06 15:38:10|127.34|127.26|127.46|127.4|127.5|127.4|127.34|127.26|17408
1638805100000|2021-12-06 15:38:20|127.48|127.42|127.68|127.58|127.7|127.58|127.46|127.42|11867
1638805110000|2021-12-06 15:38:30|127.72|127.6|127.6|127.52|127.72|127.62|127.58|127.5|18037
1638805120000|2021-12-06 15:38:40|127.66|127.54|127.6|127.5|127.68|127.54|127.6|127.5|3135
1638805130000|2021-12-06 15:38:50||127.54||127.56||127.56||127.54|0
1638805140000|2021-12-06 15:39:00|127.58|127.54|127.38|127.32|127.58|127.54|127.32|127.28|88077
1638805150000|2021-12-06 15:39:10|127.42|127.34|127.36|127.28|127.42|127.36|127.36|127.28|24221
1638805160000|2021-12-06 15:39:20|127.38|127.3|127.46|127.36|127.48|127.36|127.38|127.3|5029
1638805170000|2021-12-06 15:39:30|127.48|127.38|127.48|127.4|127.52|127.4|127.46|127.38|1750
1638805180000|2021-12-06 15:39:40|127.5|127.42|127.48|127.42|127.5|127.42|127.48|127.42|0
1638805190000|2021-12-06 15:39:50|127.5|127.44|127.76|127.66|127.78|127.66|127.5|127.44|6161
1638805200000|2021-12-06 15:40:00|127.74|127.64|127.68|127.58|127.74|127.64|127.64|127.54|15371
1638805210000|2021-12-06 15:40:10||127.56||127.58||127.6||127.54|22060
1638805220000|2021-12-06 15:40:20|127.66|127.56|127.64|127.54|127.68|127.58|127.64|127.54|0
1638805230000|2021-12-06 15:40:30|127.66|127.56|127.62|127.52|127.68|127.6|127.62|127.52|3521
1638805240000|2021-12-06 15:40:40|127.64|127.54|127.6|127.54|127.68|127.6|127.6|127.54|9735
1638805250000|2021-12-06 15:40:50|127.62|127.56|127.98|127.9|127.98|127.92|127.6|127.56|20398
1638805260000|2021-12-06 15:41:00||127.92||127.92||127.92||127.92|0
1638805270000|2021-12-06 15:41:10|128|127.94|127.96|127.86|128.08|127.98|127.94|127.86|79118
1638805280000|2021-12-06 15:41:20|127.94|127.84|127.88|127.8|127.94|127.84|127.84|127.8|17086
1638805290000|2021-12-06 15:41:30|127.86|127.76|127.76|127.64|127.86|127.76|127.72|127.6|10450
1638805300000|2021-12-06 15:41:40|127.74|127.62|127.66|127.62|127.76|127.62|127.66|127.62|16245
1638805310000|2021-12-06 15:41:50|127.64|127.58|127.62|127.56|127.64|127.58|127.6|127.56|8998
1638805320000|2021-12-06 15:42:00|127.6|127.54|127.5|127.42|127.6|127.54|127.5|127.4|13217
1638805330000|2021-12-06 15:42:10|127.54|127.44|127.54|127.5|127.6|127.52|127.48|127.42|28962
1638805340000|2021-12-06 15:42:20|127.56|127.52|127.66|127.56|127.72|127.6|127.52|127.46|19418
1638805350000|2021-12-06 15:42:30|127.7|127.6|127.66|127.6|127.7|127.6|127.66|127.6|4047
1638805360000|2021-12-06 15:42:40|127.7|127.62|127.7|127.6|127.74|127.64|127.66|127.6|4429
1638805370000|2021-12-06 15:42:50||127.62||127.62||127.62||127.62|0
1638805380000|2021-12-06 15:43:00|127.68||127.7||127.7||127.68||0
1638805390000|2021-12-06 15:43:10|127.68||127.66||127.68||127.66||0
1638805400000|2021-12-06 15:43:20|127.64|127.6|127.54|127.46|127.64|127.62|127.5|127.4|29106
1638805410000|2021-12-06 15:43:30|127.52|127.42|127.44|127.38|127.52|127.42|127.44|127.36|2244
1638805430000|2021-12-06 15:43:50|127.42|127.36|127.38|127.3|127.42|127.36|127.38|127.28|4075
1638805440000|2021-12-06 15:44:00|127.4|127.28|127.36|127.28|127.42|127.38|127.34|127.26|34097
1638805450000|2021-12-06 15:44:10|127.38|127.3|127.58|127.46|127.58|127.5|127.38|127.3|29323
1638805460000|2021-12-06 15:44:20|127.56|127.42|127.5|127.42|127.56|127.42|127.5|127.42|42190
1638805470000|2021-12-06 15:44:30|127.48|127.4|127.36|127.28|127.48|127.4|127.36|127.26|15855
1638805490000|2021-12-06 15:44:50|127.34|127.3|127.34|127.3|127.36|127.3|127.34|127.3|2289
1638805500000|2021-12-06 15:45:00|127.36|127.28|127.34|127.28|127.38|127.28|127.34|127.26|6409
1638805510000|2021-12-06 15:45:10||127.3||127.28||127.3||127.26|3605
1638805520000|2021-12-06 15:45:20|127.38|127.3|127.46|127.36|127.46|127.36|127.38|127.3|13597
1638805530000|2021-12-06 15:45:30|127.48|127.38|127.5|127.44|127.52|127.44|127.48|127.36|0
1638805540000|2021-12-06 15:45:40|127.52||127.48||127.52||127.48||0
1638805560000|2021-12-06 15:46:00|127.46|127.4|127.48|127.4|127.54|127.46|127.42|127.38|20345
1638805570000|2021-12-06 15:46:10|127.46||127.48||127.48||127.44||0
1638805580000|2021-12-06 15:46:20|127.5|127.42|127.74|127.66|127.76|127.66|127.5|127.42|3620
1638805590000|2021-12-06 15:46:30|127.72|127.64|127.66|127.54|127.72|127.64|127.64|127.54|3160
1638805600000|2021-12-06 15:46:40||127.56||127.58||127.58||127.54|19000
1638805610000|2021-12-06 15:46:50|127.7|127.6|127.78|127.7|127.78|127.7|127.7|127.6|8636
1638805620000|2021-12-06 15:47:00|127.76|127.66|127.66|127.58|127.76|127.7|127.62|127.54|11571
1638805630000|2021-12-06 15:47:10|127.64|127.56|127.56|127.5|127.64|127.58|127.56|127.5|4061
1638805640000|2021-12-06 15:47:20|127.6|127.52|127.58|127.5|127.6|127.54|127.58|127.5|11070
1638805650000|2021-12-06 15:47:30|127.56|127.52|127.56|127.52|127.56|127.52|127.56|127.52|1940
1638805670000|2021-12-06 15:47:50|127.6|127.54|127.58|127.52|127.6|127.54|127.58|127.48|35890
1638805680000|2021-12-06 15:48:00|127.56|127.54|127.56|127.46|127.56|127.54|127.46|127.4|23090
1638805690000|2021-12-06 15:48:10|127.58|127.48|127.6|127.54|127.6|127.54|127.56|127.48|1915
1638805700000|2021-12-06 15:48:20|127.58|127.52|127.58|127.46|127.58|127.52|127.54|127.44|5660
1638805710000|2021-12-06 15:48:30|127.6|127.48|127.66|127.58|127.68|127.58|127.58|127.48|5917
1638805720000|2021-12-06 15:48:40|127.68|127.6|127.7|127.62|127.7|127.62|127.68|127.6|0
1638805730000|2021-12-06 15:48:50|127.66||127.66||127.66||127.66||2377
1638805740000|2021-12-06 15:49:00|127.7|127.64|127.68|127.62|127.74|127.64|127.68|127.6|10736
1638805750000|2021-12-06 15:49:10|127.7|127.64|127.7|127.66|127.76|127.66|127.7|127.64|8699
1638805760000|2021-12-06 15:49:20|127.76|127.68|127.8|127.72|127.86|127.76|127.7|127.68|26824
1638805770000|2021-12-06 15:49:30|127.78|127.74|127.78|127.72|127.78|127.74|127.78|127.7|1772
1638805780000|2021-12-06 15:49:40|127.76|127.7|127.74|127.68|127.76|127.7|127.74|127.68|12517
1638805790000|2021-12-06 15:49:50||127.7||127.68||127.7||127.68|0
1638805800000|2021-12-06 15:50:00|127.78|127.7|127.76|127.68|127.78|127.7|127.72|127.68|4462
1638805810000|2021-12-06 15:50:10|127.74||127.74||127.74||127.74||993
1638805820000|2021-12-06 15:50:20||127.7||127.7||127.7||127.7|0
1638805830000|2021-12-06 15:50:30|127.76|127.72|127.76|127.72|127.78|127.72|127.7|127.62|36657
1638805840000|2021-12-06 15:50:40|||||||||20000
1638805850000|2021-12-06 15:50:50|127.8|127.74|127.76|127.7|127.8|127.74|127.76|127.7|13552
1638805860000|2021-12-06 15:51:00|127.78|127.72|127.8|127.74|127.86|127.74|127.76|127.72|6775
1638805870000|2021-12-06 15:51:10|127.78||127.78||127.78||127.78||5224
1638805880000|2021-12-06 15:51:20|||||||||20000
1638805890000|2021-12-06 15:51:30|127.8|127.76|127.68|127.62|127.86|127.78|127.68|127.62|30400
1638805900000|2021-12-06 15:51:40|127.66|127.6|127.68|127.62|127.68|127.62|127.62|127.54|8656
1638805910000|2021-12-06 15:51:50|127.72|127.64|127.74|127.66|127.76|127.66|127.72|127.62|3576
1638805920000|2021-12-06 15:52:00|127.72|127.62|127.74|127.66|127.74|127.66|127.68|127.58|1490
1638805930000|2021-12-06 15:52:10|127.72|127.64|127.7|127.62|127.72|127.64|127.68|127.58|4678
1638805940000|2021-12-06 15:52:20|127.68|127.64|127.7|127.64|127.7|127.64|127.68|127.64|6
1638805950000|2021-12-06 15:52:30|127.72|127.66|127.8|127.74|127.82|127.74|127.72|127.66|13473
1638805960000|2021-12-06 15:52:40|127.84|127.76|127.84|127.8|127.9|127.8|127.84|127.76|5213
1638805970000|2021-12-06 15:52:50|127.8|127.78|127.8|127.76|127.8|127.78|127.8|127.76|18755
1638805980000|2021-12-06 15:53:00|127.84|127.78|127.8|127.78|127.88|127.78|127.8|127.78|5379
1638805990000|2021-12-06 15:53:10|127.84|127.8|127.96|127.86|127.98|127.86|127.8|127.78|10279
1638806000000|2021-12-06 15:53:20|127.98|127.88|127.96|127.9|127.98|127.9|127.96|127.88|80
1638806020000|2021-12-06 15:53:40|127.98|127.92|128.12|128.04|128.12|128.04|127.98|127.92|10839
1638806030000|2021-12-06 15:53:50|128.16|128.06|128.08|128.02|128.16|128.06|128.06|128|15210
1638806040000|2021-12-06 15:54:00|128.1|128.04|128.16|128.06|128.2|128.1|128.1|128.04|20807
1638806050000|2021-12-06 15:54:10|128.14|128.08|128.14|128.1|128.2|128.1|128.14|128.08|3469
1638806060000|2021-12-06 15:54:20|128.12|128.08|128.04|127.96|128.12|128.08|128.04|127.92|31258
1638806070000|2021-12-06 15:54:30|||||||||6566
1638806090000|2021-12-06 15:54:50|127.96|127.94|128.04|127.96|128.04|127.96|127.96|127.88|22226
1638806100000|2021-12-06 15:55:00|||||||||19832
1638806110000|2021-12-06 15:55:10|128.08|127.98|128.08|128|128.12|128|128.06|127.98|11631
1638806120000|2021-12-06 15:55:20|128.06|127.98|128.04|127.98|128.08|127.98|128.04|127.98|10456
1638806130000|2021-12-06 15:55:30|128.02|127.96|127.98|127.88|128.02|127.96|127.96|127.86|15987
1638806140000|2021-12-06 15:55:40|127.96|127.9|128.12|128.04|128.12|128.04|127.96|127.88|2137
1638806150000|2021-12-06 15:55:50|128.14|128.06|128.22|128.12|128.22|128.16|128.14|128.06|5770
1638806160000|2021-12-06 15:56:00|128.24|128.14|128.38|128.28|128.5|128.4|128.22|128.14|52987
1638806170000|2021-12-06 15:56:10|128.34|128.26|128.38|128.28|128.38|128.28|128.34|128.26|2525
1638806180000|2021-12-06 15:56:20|128.34||128.38||128.38||128.32||3388
1638806190000|2021-12-06 15:56:30|128.32||128.32||128.32||128.32||0
1638806200000|2021-12-06 15:56:40|128.3|128.26|128.2|128.1|128.32|128.26|128.2|128.08|18057
1638806210000|2021-12-06 15:56:50|128.18|128.12|128.2|128.12|128.2|128.12|128.18|128.12|17989
1638806220000|2021-12-06 15:57:00|128.22|128.14|128.22|128.14|128.22|128.18|128.22|128.14|70
1638806230000|2021-12-06 15:57:10|128.2||128.18||128.2||128.18||1
1638806240000|2021-12-06 15:57:20|128.2|128.16|128.32|128.24|128.32|128.24|128.2|128.14|17890
1638806250000|2021-12-06 15:57:30|128.36|128.26|128.4|128.32|128.4|128.32|128.36|128.26|3472
1638806260000|2021-12-06 15:57:40|128.42|128.34|128.42|128.36|128.46|128.36|128.42|128.34|9344
1638806270000|2021-12-06 15:57:50|128.46|128.38|128.42|128.38|128.5|128.38|128.42|128.38|322
1638806280000|2021-12-06 15:58:00|128.44|128.4|128.48|128.42|128.5|128.42|128.44|128.4|15234
1638806290000|2021-12-06 15:58:10|128.46|128.44|128.44|128.36|128.48|128.44|128.36|128.3|39698
1638806300000|2021-12-06 15:58:20|128.42|128.32|128.34|128.28|128.46|128.36|128.3|128.24|16208
1638806310000|2021-12-06 15:58:30|128.36|128.3|128.4|128.34|128.44|128.34|128.36|128.3|7788
1638806320000|2021-12-06 15:58:40|128.42|128.36|128.42|128.36|128.5|128.4|128.42|128.36|5750
1638806340000|2021-12-06 15:59:00|128.4|128.34|128.34|128.28|128.4|128.34|128.34|128.28|8607
1638806350000|2021-12-06 15:59:10|128.32|128.26|128.34|128.3|128.34|128.3|128.24|128.16|49078
1638806360000|2021-12-06 15:59:20|128.36|128.32|128.42|128.34|128.48|128.4|128.36|128.32|34403
1638806370000|2021-12-06 15:59:30|128.36||128.36||128.36||128.36||8373
1638806380000|2021-12-06 15:59:40|128.34|128.3|128.34|128.28|128.34|128.32|128.34|128.26|8950
1638806400000|2021-12-06 16:00:00|128.32|128.26|128.34|128.26|128.34|128.26|128.28|128.24|6719
1638806410000|2021-12-06 16:00:10|128.32||128.34||128.34||128.32||6921
1638806420000|2021-12-06 16:00:20|128.32|128.24|128.34|128.26|128.34|128.26|128.3|128.24|5970
1638806430000|2021-12-06 16:00:30|128.3|128.24|128.28|128.22|128.3|128.26|128.28|128.22|2557
1638806440000|2021-12-06 16:00:40|128.3||128.3||128.3||128.3||4030
1638806450000|2021-12-06 16:00:50||128.24||128.24||128.24||128.24|185
1638806460000|2021-12-06 16:01:00|128.32|128.26|128.5|128.44|128.5|128.44|128.32|128.26|73713
1638806470000|2021-12-06 16:01:10|128.48|128.46|128.42|128.38|128.48|128.46|128.42|128.36|43140
1638806480000|2021-12-06 16:01:20|128.46|128.4|128.56|128.5|128.6|128.5|128.46|128.4|12227
1638806490000|2021-12-06 16:01:30|128.54|128.48|128.6|128.5|128.68|128.54|128.54|128.48|18763
1638806500000|2021-12-06 16:01:40|||||||||7300
1638806510000|2021-12-06 16:01:50|128.58|128.48|128.56|128.5|128.58|128.52|128.5|128.48|2526
1638806520000|2021-12-06 16:02:00|128.54|128.48|128.52|128.42|128.58|128.48|128.4|128.38|105295
1638806530000|2021-12-06 16:02:10|128.5|128.4|128.5|128.42|128.54|128.44|128.48|128.38|5701
1638806540000|2021-12-06 16:02:20|128.48|128.4|128.48|128.42|128.48|128.42|128.48|128.4|0
1638806550000|2021-12-06 16:02:30||128.44||128.44||128.44||128.44|640
1638806560000|2021-12-06 16:02:40|128.5|128.46|128.52|128.46|128.52|128.46|128.48|128.44|17374
1638806570000|2021-12-06 16:02:50|128.54|128.48|128.82|128.76|128.9|128.8|128.54|128.48|24189
1638806580000|2021-12-06 16:03:00|128.8|128.78|128.68|128.6|128.8|128.78|128.66|128.58|44912
1638806590000|2021-12-06 16:03:10|128.66|128.58|128.64|128.58|128.74|128.62|128.64|128.58|7049
1638806600000|2021-12-06 16:03:20|||||||||727
1638806610000|2021-12-06 16:03:30|128.56|128.56|128.5|128.44|128.66|128.56|128.5|128.44|41086
1638806620000|2021-12-06 16:03:40|128.48|128.42|128.5|128.4|128.52|128.42|128.46|128.38|7143
1638806630000|2021-12-06 16:03:50|128.54|128.42|128.52|128.48|128.54|128.48|128.5|128.42|2362
1638806640000|2021-12-06 16:04:00|128.54|128.5|128.58|128.52|128.6|128.52|128.54|128.5|13047
1638806650000|2021-12-06 16:04:10|128.62|128.54|128.62|128.56|128.66|128.56|128.58|128.54|1012
1638806660000|2021-12-06 16:04:20|128.64|128.58|128.62|128.58|128.64|128.58|128.62|128.58|255
1638806670000|2021-12-06 16:04:30|128.6|128.56|128.62|128.54|128.62|128.56|128.58|128.52|42047
1638806680000|2021-12-06 16:04:40|128.6|128.56|128.72|128.66|128.78|128.66|128.6|128.56|15085
1638806690000|2021-12-06 16:04:50|128.74|128.68|128.88|128.8|128.9|128.8|128.74|128.68|12358
1638806700000|2021-12-06 16:05:00|128.9||128.86||128.92||128.86||104
1638806720000|2021-12-06 16:05:20|||||||||1170
1638806730000|2021-12-06 16:05:30|128.9|128.82|128.92|128.82|128.94|128.84|128.88|128.8|4972
1638806740000|2021-12-06 16:05:40|128.86|128.84|128.84|128.78|128.86|128.84|128.84|128.78|24351
1638806750000|2021-12-06 16:05:50|128.86|128.8|128.84|128.8|128.86|128.8|128.84|128.8|32041
1638806760000|2021-12-06 16:06:00|128.86|128.82|129.12|129.02|129.12|129.02|128.86|128.82|13056
1638806770000|2021-12-06 16:06:10|129.14|129.04|129.16|129.1|129.18|129.1|129.14|129.04|18257
1638806780000|2021-12-06 16:06:20|129.14|129.08|129|128.94|129.14|129.08|129|128.94|66243
1638806790000|2021-12-06 16:06:30|129.02|128.96|128.96|128.9|129.04|128.96|128.94|128.88|19395
1638806800000|2021-12-06 16:06:40|128.98|128.92|129.04|128.94|129.08|128.94|128.98|128.92|8518
1638806810000|2021-12-06 16:06:50|129.06||129.04||129.06||129.02||0
1638806820000|2021-12-06 16:07:00|129.06||129.08||129.08||129.06||50078
1638806830000|2021-12-06 16:07:10|129.06||129.04||129.06||129.04||5794
1638806840000|2021-12-06 16:07:20|129.06|128.96|129.06|129.02|129.06|129.02|129.06|128.96|1192
1638806850000|2021-12-06 16:07:30|129.04|129|128.94|128.88|129.06|129|128.94|128.88|40049
1638806860000|2021-12-06 16:07:40|128.92|128.84|128.92|128.86|128.92|128.86|128.9|128.84|97208
1638806870000|2021-12-06 16:07:50|128.9|128.84|128.94|128.82|128.94|128.9|128.84|128.8|99405
1638806880000|2021-12-06 16:08:00|128.96|128.94|129|128.94|129.02|128.94|128.94|128.82|59275
1638806890000|2021-12-06 16:08:10|129.02||129.02||129.02||129.02||78586
1638806900000|2021-12-06 16:08:20|129.04|128.96|129.06|128.98|129.06|128.98|129.04|128.96|62
1638806910000|2021-12-06 16:08:30|129.08|129.02|129.14|129.04|129.16|129.08|129.04|128.94|112286
1638806920000|2021-12-06 16:08:40|129.12|129.06|129.18|129.08|129.2|129.08|129.1|129.06|44009
1638806930000|2021-12-06 16:08:50|129.2|129.1|129.18|129.12|129.2|129.12|129.18|129.1|7174
1638806940000|2021-12-06 16:09:00|129.16|129.08|129.08|129|129.16|129.08|129.06|128.96|22235
1638806950000|2021-12-06 16:09:10|129.12|129.02|129.08|129.02|129.12|129.02|129.08|129.02|0
1638806960000|2021-12-06 16:09:20|129.1|129|129.08|129|129.12|129|129.04|129|6447
1638806970000|2021-12-06 16:09:30|129.02|129.02|129.04|128.98|129.08|129.02|129.02|128.98|15391
1638806980000|2021-12-06 16:09:40|129.02||129.02||129.02||129.02||7258
1638806990000|2021-12-06 16:09:50|129|128.9|128.98|128.9|129|128.9|128.98|128.9|1071
1638807000000|2021-12-06 16:10:00|129|128.92|128.92|128.82|129|128.92|128.92|128.82|3965
1638807020000|2021-12-06 16:10:20||128.84||128.84||128.84||128.84|15268
1638807030000|2021-12-06 16:10:30|128.94|128.86|129.1|129.04|129.16|129.1|128.94|128.86|108971
1638807040000|2021-12-06 16:10:40|129.12|129.06|129.16|129.06|129.16|129.1|129.08|129.04|30811
1638807050000|2021-12-06 16:10:50|129.2|129.08|129.18|129.12|129.26|129.16|129.16|129.08|13385
1638807060000|2021-12-06 16:11:00|129.16|129.1|129.1|129.04|129.18|129.12|129.06|128.98|16223
1638807070000|2021-12-06 16:11:10|129.08|129.02|129.08|129.02|129.08|129.02|129.08|129.02|226
1638807080000|2021-12-06 16:11:20|129.06|128.98|129.06|129.02|129.1|129.04|129.04|128.98|19992
1638807090000|2021-12-06 16:11:30|||||||||7872
1638807100000|2021-12-06 16:11:40|||||||||464
1638807110000|2021-12-06 16:11:50|129.04|129|129.04|129.02|129.06|129.02|129.04|129|1806
1638807120000|2021-12-06 16:12:00|129.06|129.04|129.1|129.04|129.1|129.04|129.06|129.04|13704
1638807130000|2021-12-06 16:12:10|129.12|129.06|129.16|129.08|129.22|129.12|129.12|129.06|5071
1638807140000|2021-12-06 16:12:20|||||||||9472
1638807150000|2021-12-06 16:12:30|||||||||183
1638807160000|2021-12-06 16:12:40|129.14||129.14||129.14||129.14||2554
1638807180000|2021-12-06 16:13:00|129.12|129.06|129.04|128.96|129.12|129.06|129|128.94|24354
1638807190000|2021-12-06 16:13:10|129.06|128.98|129.26|129.18|129.3|129.22|129.04|128.96|149520
1638807200000|2021-12-06 16:13:20|129.24|129.14|129.24|129.16|129.28|129.16|129.16|129.1|2441
1638807210000|2021-12-06 16:13:30|129.22|129.14|129.14|129.1|129.22|129.14|129.14|129.1|26714
1638807220000|2021-12-06 16:13:40|129.12|129.08|129.1|129.04|129.12|129.08|129.08|129.04|14296
1638807230000|2021-12-06 16:13:50|129.12|129.06|129.12|129.06|129.12|129.06|129.12|129.06|4000
1638807240000|2021-12-06 16:14:00|129.1||129.1||129.1||129.1||1903
1638807250000|2021-12-06 16:14:10|129.12|129.08|129.3|129.22|129.32|129.22|129.12|129.08|11762
1638807260000|2021-12-06 16:14:20|129.34|129.24|129.42|129.32|129.42|129.34|129.28|129.24|39898
1638807270000|2021-12-06 16:14:30|129.4|129.3|129.26|129.18|129.4|129.32|129.24|129.18|37362
1638807280000|2021-12-06 16:14:40|129.18|129.16|129.3|129.24|129.3|129.24|129.18|129.14|39194
1638807290000|2021-12-06 16:14:50|129.28|129.22|129.28|129.2|129.28|129.24|129.26|129.2|5859
1638807300000|2021-12-06 16:15:00|129.26|129.14|129.16|129.1|129.26|129.14|129.16|129.1|9545
1638807310000|2021-12-06 16:15:10|129.14|129.06|129.1|129.06|129.14|129.06|129.1|129.04|6306
1638807320000|2021-12-06 16:15:20|129.08|129.04|129.08|129.06|129.08|129.06|129.08|129.04|4900
1638807330000|2021-12-06 16:15:30|129.1|129.08|129.16|129.08|129.22|129.12|129.1|129.08|9148
1638807340000|2021-12-06 16:15:40|129.2|129.1|129.24|129.12|129.26|129.12|129.2|129.1|7961
1638807350000|2021-12-06 16:15:50|129.22|129.1|129.22|129.16|129.22|129.16|129.14|129.1|18503
1638807360000|2021-12-06 16:16:00|129.18|129.14|129.16|129.1|129.18|129.14|129.16|129.1|9390
1638807370000|2021-12-06 16:16:10|129.14|129.06|129.1|129.04|129.14|129.06|129.1|129.04|18926
1638807380000|2021-12-06 16:16:20||129.06||129.06||129.06||129.06|271
1638807390000|2021-12-06 16:16:30|129.14|129.08|129.08|129.04|129.14|129.08|129.08|129.04|36912
1638807410000|2021-12-06 16:16:50|129.12|129.06|129.04|128.94|129.12|129.06|129|128.92|20345
1638807420000|2021-12-06 16:17:00|129|128.96|129|128.92|129.06|129.02|128.94|128.9|16347
1638807430000|2021-12-06 16:17:10|128.98|128.9|128.94|128.9|128.98|128.9|128.94|128.9|0
1638807440000|2021-12-06 16:17:20|||||||||20537
1638807450000|2021-12-06 16:17:30|129|128.92|128.98|128.92|129.04|128.94|128.98|128.9|8990
1638807460000|2021-12-06 16:17:40|129.02|128.94|128.96|128.9|129.02|128.94|128.96|128.9|50410
1638807470000|2021-12-06 16:17:50|128.94|128.86|128.9|128.84|128.94|128.86|128.9|128.82|3136
1638807500000|2021-12-06 16:18:20|128.92|128.86|129.06|129.02|129.06|129.02|128.92|128.86|21738
1638807510000|2021-12-06 16:18:30|129.1|129.04|129.18|129.1|129.2|129.12|129.1|129.04|6586
1638807520000|2021-12-06 16:18:40|129.16|129.12|129.16|129.1|129.2|129.12|129.14|129.1|6997
1638807530000|2021-12-06 16:18:50|129.14|129.08|129.06|129.02|129.16|129.08|129.06|129|11765
1638807540000|2021-12-06 16:19:00|129.1||129.06||129.1||129.06||1506
1638807550000|2021-12-06 16:19:10|129.04|128.98|129.04|128.98|129.06|129.02|129.02|128.98|2037
1638807560000|2021-12-06 16:19:20||129||128.98||129.02||128.98|2863
1638807570000|2021-12-06 16:19:30||129||129||129||129|2591
1638807580000|2021-12-06 16:19:40|129.06|129.02|129.04|129.02|129.06|129.02|129.04|129|10365
1638807590000|2021-12-06 16:19:50|129.06||129.06||129.06||129.06||44664
1638807600000|2021-12-06 16:20:00|129.08|129|129|128.94|129.08|129|128.98|128.88|20940
1638807610000|2021-12-06 16:20:10|129.02|128.96|129|128.94|129.04|128.98|128.96|128.94|7602
1638807620000|2021-12-06 16:20:20|129.02|128.96|129.14|129.08|129.18|129.08|129|128.96|9568
1638807630000|2021-12-06 16:20:30|129.16|129.1|129.18|129.1|129.2|129.1|129.16|129.1|4000
1638807640000|2021-12-06 16:20:40|129.2|129.12|129.26|129.18|129.28|129.2|129.2|129.12|9545
1638807650000|2021-12-06 16:20:50|129.28|129.2|129.3|129.24|129.38|129.28|129.28|129.2|13496
1638807660000|2021-12-06 16:21:00|129.26|129.22|129.24|129.16|129.26|129.22|129.18|129.14|40860
1638807670000|2021-12-06 16:21:10|||||||||4000
1638807680000|2021-12-06 16:21:20|129.26|129.24|129.28|129.18|129.28|129.24|129.24|129.16|6584
1638807690000|2021-12-06 16:21:30|129.26|129.16|129.22|129.16|129.26|129.16|129.2|129.14|57504
1638807710000|2021-12-06 16:21:50|129.2|129.14|129.2|129.14|129.2|129.14|129.2|129.14|1247
1638807730000|2021-12-06 16:22:10|129.22|129.16|129.2|129.16|129.28|129.2|129.18|129.16|14400
1638807740000|2021-12-06 16:22:20|129.22|129.18|129.3|129.24|129.3|129.24|129.2|129.18|8009
1638807750000|2021-12-06 16:22:30|129.28|129.26|129.42|129.34|129.42|129.34|129.28|129.26|14263
1638807760000|2021-12-06 16:22:40|129.4|129.32|129.38|129.3|129.44|129.34|129.36|129.3|29193
1638807770000|2021-12-06 16:22:50|129.36|129.32|129.38|129.3|129.4|129.32|129.36|129.3|596
1638807780000|2021-12-06 16:23:00|129.32|129.26|129.34|129.26|129.38|129.28|129.3|129.24|39961
1638807790000|2021-12-06 16:23:10|129.26|129.24|129.26|129.2|129.26|129.24|129.26|129.2|8321
1638807800000|2021-12-06 16:23:20|||||||||3000
1638807810000|2021-12-06 16:23:30|||||||||8016
1638807820000|2021-12-06 16:23:40|129.3|129.22|129.3|129.22|129.3|129.22|129.3|129.2|3511
1638807830000|2021-12-06 16:23:50|129.32|129.24|129.3|129.24|129.32|129.24|129.3|129.24|3214
1638807840000|2021-12-06 16:24:00|129.32|129.26|129.48|129.38|129.5|129.46|129.28|129.24|16307
1638807850000|2021-12-06 16:24:10|129.5|129.4|129.48|129.4|129.5|129.44|129.46|129.4|18229
1638807860000|2021-12-06 16:24:20|129.5|129.42|129.5|129.46|129.5|129.46|129.48|129.42|64852
1638807870000|2021-12-06 16:24:30|129.48|129.44|129.4|129.36|129.5|129.46|129.4|129.34|39163
1638807880000|2021-12-06 16:24:40|129.42|129.38|129.48|129.4|129.48|129.4|129.42|129.36|16323
1638807890000|2021-12-06 16:24:50|||||||||3841
1638807900000|2021-12-06 16:25:00|129.46|129.38|129.42|129.36|129.46|129.38|129.38|129.3|43463
1638807910000|2021-12-06 16:25:10||129.38||129.36||129.38||129.34|7669
1638807920000|2021-12-06 16:25:20||129.38||129.38||129.38||129.38|30663
1638807930000|2021-12-06 16:25:30|||||||||2696
1638807940000|2021-12-06 16:25:40|129.46|129.4|129.46|129.42|129.5|129.42|129.46|129.4|2400
1638807950000|2021-12-06 16:25:50|129.5|129.44|129.5|129.42|129.5|129.44|129.44|129.4|16190
1638807960000|2021-12-06 16:26:00|129.48||129.46||129.5||129.46||2645
1638807970000|2021-12-06 16:26:10|129.5|129.44|129.5|129.44|129.5|129.44|129.5|129.42|8809
1638807980000|2021-12-06 16:26:20|129.48|129.46|129.5|129.44|129.5|129.46|129.48|129.42|60190
1638807990000|2021-12-06 16:26:30|129.48|129.42|129.48|129.42|129.48|129.44|129.46|129.42|8153
1638808000000|2021-12-06 16:26:40|129.46|129.4|129.42|129.38|129.48|129.4|129.42|129.38|86532
1638808010000|2021-12-06 16:26:50|||||||||2500
1638808020000|2021-12-06 16:27:00|||||||||35661
1638808030000|2021-12-06 16:27:10|129.44|129.36|129.42|129.36|129.48|129.36|129.38|129.34|31440
1638808040000|2021-12-06 16:27:20||129.38||129.38||129.38||129.36|81542
1638808060000|2021-12-06 16:27:40|129.46|129.4|129.42|129.38|129.46|129.4|129.42|129.38|13554
1638808070000|2021-12-06 16:27:50|||||||||85720
1638808080000|2021-12-06 16:28:00|129.4|129.36|129.3|129.22|129.42|129.36|129.3|129.2|62849
1638808090000|2021-12-06 16:28:10|129.28|129.2|129.34|129.24|129.34|129.24|129.2|129.14|40462
1638808100000|2021-12-06 16:28:20|129.36|129.26|129.36|129.3|129.4|129.38|129.3|129.26|8743
1638808110000|2021-12-06 16:28:30|||||||||42093
1638808140000|2021-12-06 16:29:00|129.34|129.28|129.42|129.34|129.42|129.34|129.22|129.16|67818
1638808150000|2021-12-06 16:29:10|129.4|129.36|129.38|129.3|129.4|129.38|129.38|129.3|26575
1638808160000|2021-12-06 16:29:20|129.4|129.32|129.38|129.32|129.42|129.38|129.38|129.3|12508
1638808170000|2021-12-06 16:29:30|129.42|129.34|129.38|129.3|129.42|129.38|129.38|129.3|30989
1638808180000|2021-12-06 16:29:40|129.36|129.26|129.36|129.3|129.42|129.38|129.32|129.26|19555
1638808190000|2021-12-06 16:29:50|129.38|129.32|129.4|129.3|129.4|129.32|129.38|129.3|9454
1638864010000|2021-12-07 08:00:10|130.8|130.5|132.78|130.72|133|132.96|130.36|130.24|896369
1638864020000|2021-12-07 08:00:20|132.76|130.74|131.96|131.4|132.76|131.44|131.96|130.74|6745
1638864030000|2021-12-07 08:00:30|132.04|131.42|131.86|131.4|132.06|131.7|131.64|131.16|68735
1638864040000|2021-12-07 08:00:40|131.84|131.18|131.5|131.02|131.84|131.18|131.5|130.86|24378
1638864050000|2021-12-07 08:00:50|131.58|131.04|131.82|131.18|131.82|131.18|131.58|131.04|23057
1638864060000|2021-12-07 08:01:00|131.98|131.28|132.3|131.78|132.54|131.94|131.98|131.28|7321
1638864070000|2021-12-07 08:01:10|132.28|131.74|131.96|131.5|132.28|131.74|131.68|131.5|122441
1638864080000|2021-12-07 08:01:20|132.02|131.52|131.84|131.4|132.02|131.58|131.5|131.28|58290
1638864090000|2021-12-07 08:01:30|131.86|131.42|132.06|131.68|132.1|131.68|131.4|131.26|55055
1638864100000|2021-12-07 08:01:40|||||||||2000
1638864110000|2021-12-07 08:01:50|132.04|131.54|131.66|131.24|132.04|131.68|131.66|131.16|8851
1638864120000|2021-12-07 08:02:00|||||||||1649
1638864130000|2021-12-07 08:02:10|131.64|131.18|131.62|131.16|131.64|131.2|131.62|131.16|192
1638864140000|2021-12-07 08:02:20|||||||||33166
1638864150000|2021-12-07 08:02:30|||||||||1746
1638864160000|2021-12-07 08:02:40|131.6|131.18|131.52|131.18|131.6|131.2|131.48|131.16|38144
1638864170000|2021-12-07 08:02:50|131.5|131.16|131.44|131.16|131.58|131.5|131.44|131.16|29628
1638864180000|2021-12-07 08:03:00|||||||||147
1638864190000|2021-12-07 08:03:10||131.18||131.16||131.18||131.16|11053
1638864200000|2021-12-07 08:03:20|||||||||8677
1638864210000|2021-12-07 08:03:30||131.18||131.16||131.18||131.16|4388
1638864220000|2021-12-07 08:03:40||131.18||131.16||131.18||131.16|1168
1638864230000|2021-12-07 08:03:50|131.3|131.18|131.82|131.6|131.96|131.6|131.3|131.18|14206
1638864240000|2021-12-07 08:04:00|131.8|131.48|131.56|131.24|131.8|131.5|131.56|131.24|5601
1638864250000|2021-12-07 08:04:10|131.54|131.22|131.48|131.18|131.54|131.24|131.48|131.18|5272
1638864260000|2021-12-07 08:04:20|131.46|131.2|131.44|131.18|131.46|131.2|131.44|131.18|16263
1638864270000|2021-12-07 08:04:30|131.42|131.2|131.38|131.2|131.42|131.2|131.38|131.2|2181
1638864290000|2021-12-07 08:04:50|131.42|131.22|131.5|131.24|131.5|131.3|131.38|131.22|7112
1638864300000|2021-12-07 08:05:00|131.48||131.46||131.48||131.46||6625
1638864310000|2021-12-07 08:05:10|131.44|131.2|130.98|130.72|131.44|131.2|130.96|130.64|26861
1638864320000|2021-12-07 08:05:20|130.96|130.74|130.94|130.7|130.96|130.76|130.94|130.68|1150
1638864330000|2021-12-07 08:05:30|130.92|130.68|130.88|130.68|130.92|130.68|130.88|130.66|755
1638864340000|2021-12-07 08:05:40|130.86|130.66|130.52|130.32|130.86|130.66|130.46|130.18|75076
1638864350000|2021-12-07 08:05:50|130.46|130.34|130.38|130.12|130.52|130.5|130.38|130.08|95222
1638864360000|2021-12-07 08:06:00|130.36|130.08|130.36|130.26|130.36|130.26|130.3|130.04|12290
1638864370000|2021-12-07 08:06:10|130.38|130.28|130.38|130.18|130.48|130.28|130.36|130.18|10300
1638864380000|2021-12-07 08:06:20|130.42|130.2|130.32|130.18|130.48|130.32|130.32|130.18|9900
1638864390000|2021-12-07 08:06:30|130.38|130.2|130.2|130|130.38|130.2|130.2|130|24314
1638864400000|2021-12-07 08:06:40|130.26|130.02|130.22|130|130.28|130.06|130.2|130|118
1638864410000|2021-12-07 08:06:50|130.2||130.18||130.2||130.18||2283
1638864420000|2021-12-07 08:07:00|130.16|129.94|130.08|129.9|130.16|129.94|130.08|129.9|9176
1638864440000|2021-12-07 08:07:20|||||||||4038
1638864450000|2021-12-07 08:07:30|130.06|129.92|130.06|129.92|130.06|129.92|130.06|129.92|13840
1638864460000|2021-12-07 08:07:40|130.08|129.94|130.3|130.04|130.32|130.04|130.08|129.94|12930
1638864470000|2021-12-07 08:07:50|130.28|130.02|130.18|129.98|130.28|130.04|130.18|129.96|4077
1638864480000|2021-12-07 08:08:00|130.16|130|130.14|129.94|130.16|130|130.14|129.92|4208
1638864490000|2021-12-07 08:08:10|130.16|129.96|130.28|130.04|130.28|130.1|130.16|129.96|4540
1638864500000|2021-12-07 08:08:20|130.3|130.06|130.32|130.14|130.5|130.2|130.28|130.06|22059
1638864510000|2021-12-07 08:08:30|||||||||19872
1638864520000|2021-12-07 08:08:40|130.3||130.3||130.3||130.3||2099
1638864530000|2021-12-07 08:08:50|130.28|130.08|130.26|130.02|130.28|130.08|130.26|129.96|9217
1638864540000|2021-12-07 08:09:00|130.28|130.04|130.24|130.06|130.28|130.06|130.24|130.04|0
1638864550000|2021-12-07 08:09:10|130.22|130.04|130.16|130.02|130.22|130.04|130.16|130.02|6052
1638864560000|2021-12-07 08:09:20|130.18|130.04|130.2|130.04|130.2|130.04|130.18|130.04|63
1638864570000|2021-12-07 08:09:30|130.22|130.08|130.28|130.14|130.46|130.14|130.22|130.08|7506
1638864580000|2021-12-07 08:09:40|130.32|130.18|130.32|130.2|130.32|130.2|130.32|130.18|8016
1638864590000|2021-12-07 08:09:50|||||||||11913
1638864600000|2021-12-07 08:10:00|130.26|130.18|130.7|130.42|130.72|130.46|130.26|130.18|1376
1638864610000|2021-12-07 08:10:10|130.68||130.62||130.68||130.62||240
1638864620000|2021-12-07 08:10:20|130.64|130.44|131|130.86|131|130.9|130.64|130.44|19602
1638864630000|2021-12-07 08:10:30|130.98|130.88|130.98|130.82|130.98|130.9|130.98|130.82|0
1638864640000|2021-12-07 08:10:40|130.92|130.8|131|130.86|131|130.9|130.9|130.76|21396
1638864650000|2021-12-07 08:10:50||130.9||130.94||130.94||130.9|38
1638864660000|2021-12-07 08:11:00|130.98|130.92|131.14|130.98|131.28|131|130.98|130.8|20940
1638864670000|2021-12-07 08:11:10|131.12|130.92|131.04|130.84|131.12|131|131.04|130.8|6850
1638864680000|2021-12-07 08:11:20|131.06|130.86|130.9|130.8|131.08|130.88|130.9|130.74|1651
1638864690000|2021-12-07 08:11:30|130.92|130.82|130.9|130.82|131.06|130.9|130.9|130.8|2644
1638864700000|2021-12-07 08:11:40|131.02|130.84|131.16|130.98|131.16|131.04|131.02|130.82|15413
1638864710000|2021-12-07 08:11:50|131.14||131.14||131.14||131.14||0
1638864720000|2021-12-07 08:12:00|131.12|130.94|131.06|130.86|131.12|131.04|131.06|130.86|18810
1638864740000|2021-12-07 08:12:20||130.88||130.86||130.88||130.86|1
1638864750000|2021-12-07 08:12:30|131.04|130.84|130.98|130.76|131.04|130.86|130.98|130.74|14157
1638864760000|2021-12-07 08:12:40||130.78||130.78||130.8||130.78|1531
1638864770000|2021-12-07 08:12:50|130.96|130.76|130.58|130.36|130.96|130.78|130.58|130.36|17650
1638864780000|2021-12-07 08:13:00|130.56|130.38|130.68|130.6|130.72|130.6|130.5|130.36|47302
1638864790000|2021-12-07 08:13:10|130.72|130.62|130.8|130.66|130.8|130.68|130.62|130.6|19289
1638864800000|2021-12-07 08:13:20|130.78|130.68|130.76|130.66|130.78|130.7|130.68|130.66|21106
1638864810000|2021-12-07 08:13:30|130.74|130.62|130.94|130.78|130.96|130.8|130.74|130.62|17408
1638864820000|2021-12-07 08:13:40|130.92|130.7|130.86|130.7|130.92|130.78|130.86|130.7|1687
1638864830000|2021-12-07 08:13:50|130.9|130.72|130.9|130.76|130.9|130.76|130.9|130.72|0
1638864840000|2021-12-07 08:14:00|130.94|130.78|131.02|130.92|131.12|130.96|130.94|130.78|20602
1638864850000|2021-12-07 08:14:10|131|130.86|130.98|130.86|131|130.86|130.98|130.86|1010
1638864860000|2021-12-07 08:14:20|131.04|130.88|131|130.86|131.06|130.96|130.98|130.86|3423
1638864870000|2021-12-07 08:14:30|130.98||130.96||130.98||130.96||1685
1638864880000|2021-12-07 08:14:40|130.94||130.94||130.94||130.94||18304
1638864890000|2021-12-07 08:14:50|130.92|130.82|130.74|130.6|130.94|130.86|130.7|130.6|43716
1638864900000|2021-12-07 08:15:00|130.76|130.62|130.78|130.62|130.92|130.72|130.76|130.6|9354
1638864910000|2021-12-07 08:15:10|130.76|130.6|130.74|130.6|130.76|130.62|130.74|130.6|0
1638864920000|2021-12-07 08:15:20|130.72|130.52|130.6|130.5|130.72|130.52|130.58|130.5|7555
1638864930000|2021-12-07 08:15:30|130.7|130.52|130.72|130.56|130.72|130.56|130.6|130.52|11986
1638864940000|2021-12-07 08:15:40|130.7|130.52|130.7|130.5|130.7|130.52|130.7|130.5|0
1638864950000|2021-12-07 08:15:50|||||||||22975
1638864960000|2021-12-07 08:16:00|130.68|130.52|130.62|130.5|130.68|130.52|130.62|130.5|8639
1638864970000|2021-12-07 08:16:10|130.6|130.42|130.48|130.4|130.6|130.5|130.48|130.4|10997
1638864980000|2021-12-07 08:16:20|130.46|130.34|130.46|130.34|130.46|130.34|130.46|130.34|4483
1638864990000|2021-12-07 08:16:30|130.44|130.28|130.52|130.42|130.52|130.42|130.42|130.28|18171
1638865000000|2021-12-07 08:16:40|130.56|130.44|130.64|130.44|130.68|130.48|130.56|130.4|1692
1638865010000|2021-12-07 08:16:50|130.62|130.48|130.6|130.46|130.62|130.5|130.6|130.4|8453
1638865020000|2021-12-07 08:17:00|130.64|130.44|130.56|130.42|130.66|130.44|130.56|130.4|62
1638865030000|2021-12-07 08:17:10|130.54|130.38|130.52|130.5|130.6|130.5|130.4|130.32|62712
1638865040000|2021-12-07 08:17:20|130.5|130.4|130.54|130.5|130.56|130.5|130.44|130.32|51916
1638865050000|2021-12-07 08:17:30|130.52|130.42|130.6|130.52|130.6|130.52|130.42|130.4|17373
1638865060000|2021-12-07 08:17:40|130.62|130.54|130.66|130.58|130.7|130.58|130.62|130.54|1811
1638865070000|2021-12-07 08:17:50|130.64|130.52|130.84|130.72|130.86|130.72|130.64|130.5|15299
1638865080000|2021-12-07 08:18:00|130.86||130.84||130.92||130.84||0
1638865090000|2021-12-07 08:18:10|130.82|130.7|130.76|130.7|130.82|130.7|130.7|130.62|49619
1638865100000|2021-12-07 08:18:20|130.74|130.62|130.5|130.38|130.74|130.7|130.42|130.34|49560
1638865110000|2021-12-07 08:18:30|130.52|130.4|130.54|130.4|130.56|130.4|130.52|130.4|3267
1638865130000|2021-12-07 08:18:50|130.56|130.42|130.82|130.68|130.84|130.7|130.56|130.42|20911
1638865140000|2021-12-07 08:19:00|130.84|130.72|130.84|130.72|130.94|130.82|130.84|130.72|11626
1638865150000|2021-12-07 08:19:10|130.86|130.74|130.92|130.82|130.92|130.82|130.86|130.74|540
1638865160000|2021-12-07 08:19:20|130.9|130.86|131.12|130.98|131.22|131.02|130.9|130.86|11910
1638865170000|2021-12-07 08:19:30|131.1|130.96|131.02|130.94|131.1|130.98|131.02|130.92|24697
1638865180000|2021-12-07 08:19:40|131.06|130.96|131.12|130.96|131.22|131.08|131.06|130.94|17245
1638865190000|2021-12-07 08:19:50|131.1|130.94|131.08|130.94|131.1|130.94|131.04|130.92|3031
1638865200000|2021-12-07 08:20:00|131.02|130.92|131.02|130.86|131.14|131.1|130.96|130.8|162638
1638865210000|2021-12-07 08:20:10|131.04||131.06||131.06||131.04||756
1638865230000|2021-12-07 08:20:30|131.04||131.06||131.06||131.04||10551
1638865240000|2021-12-07 08:20:40|131.08|130.88|131.1|131|131.14|131.04|131.08|130.88|3081
1638865250000|2021-12-07 08:20:50|131.08|130.96|131.06|130.94|131.36|131.2|131.06|130.92|160232
1638865260000|2021-12-07 08:21:00|131.08|131|131.12|131.02|131.12|131.04|131.08|130.94|3220
1638865270000|2021-12-07 08:21:10|131.14|131.06|131.12|131.02|131.24|131.14|131.04|130.94|12236
1638865280000|2021-12-07 08:21:20|131.1|130.96|131.08|130.96|131.1|130.96|131.08|130.96|3636
1638865290000|2021-12-07 08:21:30|131.1|130.98|131.08|130.98|131.1|130.98|131.08|130.98|3185
1638865300000|2021-12-07 08:21:40|131.1||131.1||131.1||131.1||6816
1638865310000|2021-12-07 08:21:50|||||||||11380
1638865320000|2021-12-07 08:22:00|131.2|131.02|131.04|130.96|131.24|131.08|131.04|130.96|34478
1638865330000|2021-12-07 08:22:10|131.06|130.98|131.04|130.96|131.08|131|131.04|130.96|3821
1638865340000|2021-12-07 08:22:20|131.06|130.94|131.06|130.94|131.06|130.94|131|130.94|46530
1638865350000|2021-12-07 08:22:30|131.08|130.96|131|130.88|131.1|131|131|130.86|6115
1638865360000|2021-12-07 08:22:40|131.02|130.9|131.08|130.94|131.1|130.98|131.02|130.9|11569
1638865370000|2021-12-07 08:22:50|||||||||2500
1638865390000|2021-12-07 08:23:10|131.06|130.88|131.08|131|131.1|131|130.98|130.88|20781
1638865400000|2021-12-07 08:23:20|||||||||3788
1638865410000|2021-12-07 08:23:30|131.1|131.02|131.26|131.14|131.32|131.14|131.1|131.02|31553
1638865420000|2021-12-07 08:23:40|131.24|131.12|131.24|131.12|131.24|131.12|131.24|131.1|1750
1638865430000|2021-12-07 08:23:50|131.26|131.14|131.24|131.12|131.26|131.16|131.24|131.12|6469
1638865440000|2021-12-07 08:24:00||131.14||131.14||131.14||131.14|3952
1638865460000|2021-12-07 08:24:20|||||||||23589
1638865480000|2021-12-07 08:24:40|||||||||7017
1638865490000|2021-12-07 08:24:50|131.26|131.16|131.68|131.54|131.7|131.56|131.26|131.16|36598
1638865500000|2021-12-07 08:25:00|131.66|131.48|131.64|131.52|131.66|131.54|131.64|131.48|5657
1638865510000|2021-12-07 08:25:10|131.68|131.5|131.66|131.54|131.68|131.54|131.66|131.5|6150
1638865520000|2021-12-07 08:25:20|131.64|131.52|131.6|131.46|131.64|131.54|131.6|131.46|18806
1638865530000|2021-12-07 08:25:30|131.58|131.44|131.48|131.36|131.58|131.44|131.48|131.34|26319
1638865540000|2021-12-07 08:25:40|131.46|131.38|131.5|131.34|131.58|131.4|131.34|131.24|22257
1638865550000|2021-12-07 08:25:50||131.36||131.34||131.38||131.34|35
1638865560000|2021-12-07 08:26:00|131.52|131.36|131.5|131.38|131.52|131.4|131.5|131.34|4751
1638865570000|2021-12-07 08:26:10|131.52|131.4|131.48|131.34|131.58|131.4|131.48|131.34|3238
1638865580000|2021-12-07 08:26:20|131.46||131.44||131.46||131.44||0
1638865590000|2021-12-07 08:26:30||131.36||131.34||131.36||131.34|0
1638865600000|2021-12-07 08:26:40|131.42|131.3|131.38|131.3|131.42|131.3|131.38|131.3|1459
1638865610000|2021-12-07 08:26:50|131.4||131.38||131.4||131.38||0
1638865620000|2021-12-07 08:27:00|131.36|131.26|131.32|131.2|131.36|131.3|131.32|131.18|4205
1638865630000|2021-12-07 08:27:10|131.3||131.3||131.3||131.3||5000
1638865640000|2021-12-07 08:27:20|131.28||131.28||131.3||131.28||113
1638865650000|2021-12-07 08:27:30|131.3|131.22|131.46|131.38|131.48|131.38|131.3|131.22|23849
1638865660000|2021-12-07 08:27:40|131.44||131.44||131.44||131.44||12
1638865670000|2021-12-07 08:27:50|131.46||131.48||131.48||131.46||10000
1638865680000|2021-12-07 08:28:00|131.46|131.4|131.46|131.4|131.48|131.42|131.46|131.38|2410
1638865690000|2021-12-07 08:28:10||131.34||131.36||131.36||131.32|92
1638865700000|2021-12-07 08:28:20|131.48|131.38|131.6|131.46|131.6|131.46|131.48|131.38|7536
1638865710000|2021-12-07 08:28:30|131.56||131.56||131.56||131.56||0
1638865720000|2021-12-07 08:28:40|131.6|131.48|131.46|131.4|131.68|131.58|131.44|131.4|31681
1638865730000|2021-12-07 08:28:50|131.44|131.34|131.42|131.3|131.44|131.34|131.42|131.24|9037
1638865740000|2021-12-07 08:29:00|131.38|131.22|131.3|131.18|131.38|131.24|131.3|131.18|6685
1638865750000|2021-12-07 08:29:10|131.28|131.14|131.26|131.12|131.28|131.14|131.26|131.12|3429
1638865760000|2021-12-07 08:29:20|131.24||131.22||131.24||131.22||0
1638865770000|2021-12-07 08:29:30|||||||||2000
1638865780000|2021-12-07 08:29:40||131.14||131.12||131.14||131.12|0
1638865790000|2021-12-07 08:29:50|131.2|131.08|131.22|131.12|131.22|131.12|131.2|131.08|5230
1638865800000|2021-12-07 08:30:00|131.2|131.08|130.96|130.84|131.2|131.08|130.96|130.84|22509
1638865810000|2021-12-07 08:30:10|130.94|130.86|130.98|130.88|131|130.9|130.92|130.86|1836
1638865830000|2021-12-07 08:30:30|131|130.9|131.08|130.92|131.18|131|131|130.9|18524
1638865840000|2021-12-07 08:30:40|131.1|130.96|131.22|131.1|131.22|131.12|131.1|130.92|13573
1638865860000|2021-12-07 08:31:00|131.2||131.2||131.2||131.2||0
1638865870000|2021-12-07 08:31:10||131.12||131.12||131.12||131.12|0
1638865880000|2021-12-07 08:31:20|131.18|131.08|131.04|130.96|131.18|131.08|131.04|130.96|3030
1638865890000|2021-12-07 08:31:30|131.06|130.98|131.1|130.94|131.12|131|131.06|130.94|18162
1638865900000|2021-12-07 08:31:40|131.08|130.92|131.06|130.92|131.08|130.94|131.06|130.92|1944
1638865910000|2021-12-07 08:31:50|131.04|130.96|130.96|130.84|131.04|130.96|130.96|130.84|12695
1638865920000|2021-12-07 08:32:00||130.8||130.8||130.8||130.8|4030
1638865940000|2021-12-07 08:32:20|130.94|130.78|130.8|130.64|130.94|130.78|130.8|130.64|15258
1638865950000|2021-12-07 08:32:30||130.66||130.64||130.66||130.64|0
1638865960000|2021-12-07 08:32:40|||||||||2817
1638865970000|2021-12-07 08:32:50||130.66||130.64||130.66||130.64|100
1638865980000|2021-12-07 08:33:00||130.66||130.66||130.68||130.64|229
1638865990000|2021-12-07 08:33:10|130.78|130.64|130.76|130.64|130.78|130.64|130.76|130.64|0
1638866000000|2021-12-07 08:33:20|130.74||130.74||130.76||130.74||0
1638866010000|2021-12-07 08:33:30|130.76|130.66|130.94|130.84|130.96|130.84|130.76|130.66|30857
1638866020000|2021-12-07 08:33:40|||||||||763
1638866030000|2021-12-07 08:33:50|130.92|130.8|130.9|130.78|130.92|130.8|130.9|130.76|153
1638866040000|2021-12-07 08:34:00|130.88|130.8|130.9|130.8|130.9|130.8|130.88|130.78|0
1638866050000|2021-12-07 08:34:10|130.94|130.82|131|130.88|131.02|130.9|130.9|130.82|11977
1638866060000|2021-12-07 08:34:20|130.98|130.84|130.92|130.82|130.98|130.88|130.9|130.78|4843
1638866080000|2021-12-07 08:34:40||130.84||130.82||130.84||130.82|4000
1638866090000|2021-12-07 08:34:50|130.94|130.84|130.98|130.84|130.98|130.86|130.94|130.82|3590
1638866100000|2021-12-07 08:35:00|130.96|130.86|130.98|130.86|131|130.86|130.96|130.86|0
1638866110000|2021-12-07 08:35:10|130.96|130.84|130.84|130.72|130.96|130.84|130.82|130.66|37124
1638866120000|2021-12-07 08:35:20|130.82|130.7|130.8|130.68|130.82|130.7|130.8|130.68|2417
1638866130000|2021-12-07 08:35:30|130.78|130.66|130.76|130.64|130.78|130.66|130.76|130.64|229
1638866140000|2021-12-07 08:35:40|130.8|130.66|130.82|130.72|130.84|130.72|130.8|130.66|2596
1638866150000|2021-12-07 08:35:50|130.8|130.68|130.8|130.68|130.8|130.68|130.8|130.68|299
1638866160000|2021-12-07 08:36:00|130.78|130.66|130.66|130.6|130.78|130.66|130.66|130.6|10180
1638866180000|2021-12-07 08:36:20|130.7|130.62|130.66|130.6|130.7|130.62|130.66|130.6|8410
1638866190000|2021-12-07 08:36:30|130.7|130.62|130.66|130.62|130.7|130.62|130.66|130.6|2238
1638866200000|2021-12-07 08:36:40|130.7|130.6|130.7|130.6|130.7|130.62|130.7|130.6|9103
1638866210000|2021-12-07 08:36:50|130.66||130.66||130.66||130.66||124391
1638866230000|2021-12-07 08:37:10|130.7|130.62|130.78|130.66|130.8|130.66|130.66|130.6|2893
1638866240000|2021-12-07 08:37:20|130.76|130.64|130.76|130.68|130.76|130.68|130.72|130.64|1445
1638866250000|2021-12-07 08:37:30|130.8|130.7|130.94|130.84|130.96|130.84|130.8|130.7|1644
1638866260000|2021-12-07 08:37:40|130.92|130.82|130.86|130.72|130.92|130.82|130.86|130.7|1728
1638866270000|2021-12-07 08:37:50|130.84|130.76|130.82|130.72|130.84|130.76|130.82|130.72|2332
1638866280000|2021-12-07 08:38:00|130.88|130.74|130.82|130.74|130.88|130.74|130.82|130.74|35
1638866290000|2021-12-07 08:38:10|130.86||130.86||130.88||130.86||0
1638866300000|2021-12-07 08:38:20|130.84|130.72|130.9|130.78|130.92|130.78|130.82|130.7|1947
1638866310000|2021-12-07 08:38:30|130.92||130.9||130.92||130.9||0
1638866340000|2021-12-07 08:39:00|130.92|130.8|130.96|130.88|130.98|130.88|130.92|130.8|1530
1638866350000|2021-12-07 08:39:10|130.94|130.86|130.98|130.86|130.98|130.88|130.82|130.76|7647
1638866360000|2021-12-07 08:39:20|130.96|130.82|130.9|130.78|130.96|130.88|130.9|130.76|1770
1638866370000|2021-12-07 08:39:30|130.92|130.8|130.94|130.82|130.96|130.82|130.92|130.8|0
1638866380000|2021-12-07 08:39:40|130.9|130.78|130.98|130.86|130.98|130.92|130.9|130.78|6166
1638866390000|2021-12-07 08:39:50|130.96|130.8|130.96|130.84|130.98|130.84|130.92|130.78|3590
1638866400000|2021-12-07 08:40:00|130.94|130.82|130.82|130.76|130.94|130.82|130.82|130.76|3575
1638866410000|2021-12-07 08:40:10|130.8|130.7|130.74|130.64|130.8|130.7|130.74|130.64|3487
1638866420000|2021-12-07 08:40:20|130.78|130.66|130.8|130.7|130.8|130.7|130.76|130.64|7200
1638866430000|2021-12-07 08:40:30|130.82|130.72|130.94|130.84|130.98|130.86|130.78|130.72|3665
1638866460000|2021-12-07 08:41:00|130.92|130.8|130.88|130.8|130.92|130.8|130.86|130.8|2778
1638866470000|2021-12-07 08:41:10|130.86|130.74|130.82|130.74|130.86|130.74|130.82|130.68|2771
1638866480000|2021-12-07 08:41:20|130.8|130.7|130.78|130.66|130.8|130.7|130.78|130.64|1054
1638866500000|2021-12-07 08:41:40||130.64||130.64||130.64||130.64|40
1638866510000|2021-12-07 08:41:50|130.8|130.7|130.84|130.76|130.84|130.78|130.8|130.64|28482
1638866520000|2021-12-07 08:42:00|130.86|130.78|130.86|130.78|130.96|130.88|130.86|130.74|10981
1638866530000|2021-12-07 08:42:10|130.88|130.8|130.94|130.82|130.94|130.82|130.86|130.8|14477
1638866540000|2021-12-07 08:42:20|130.96|130.84|130.92|130.82|130.96|130.86|130.88|130.78|17807
1638866550000|2021-12-07 08:42:30|||||||||19326
1638866560000|2021-12-07 08:42:40|130.9|130.84|131.04|130.9|131.04|130.9|130.88|130.84|31164
1638866570000|2021-12-07 08:42:50||130.92||130.92||130.92||130.92|3800
1638866580000|2021-12-07 08:43:00|131.02|130.9|131.04|130.92|131.04|130.92|131.02|130.9|3286
1638866590000|2021-12-07 08:43:10|131.02|130.9|131.02|130.9|131.02|130.92|131|130.9|7379
1638866620000|2021-12-07 08:43:40|131.04|130.92|131.06|130.9|131.1|131|131.02|130.9|7946
1638866630000|2021-12-07 08:43:50|131.02||131||131.02||131||0
1638866650000|2021-12-07 08:44:10||130.92||130.92||130.92||130.92|0
1638866660000|2021-12-07 08:44:20|130.98|130.9|130.92|130.82|130.98|130.9|130.86|130.8|51593
1638866670000|2021-12-07 08:44:30|130.9|130.84|130.92|130.84|130.92|130.86|130.9|130.82|9313
1638866680000|2021-12-07 08:44:40|||||||||20003
1638866690000|2021-12-07 08:44:50||130.82||130.84||130.84||130.82|3066
1638866700000|2021-12-07 08:45:00|130.9|130.82|130.94|130.84|130.94|130.9|130.88|130.74|20726
1638866710000|2021-12-07 08:45:10||130.8||130.86||130.86||130.8|3804
1638866720000|2021-12-07 08:45:20|130.98|130.88|131.04|130.94|131.06|131|130.94|130.88|39051
1638866730000|2021-12-07 08:45:30|131.06|131|131.06|130.98|131.08|131.02|131.04|130.98|112361
1638866740000|2021-12-07 08:45:40|131.08|131|131.22|131.12|131.22|131.12|131.08|131|2097
1638866750000|2021-12-07 08:45:50|131.2|131.14|131.16|131.04|131.2|131.16|131.16|131.04|3388
1638866760000|2021-12-07 08:46:00||131.06||131.06||131.06||131.06|0
1638866780000|2021-12-07 08:46:20|131.12|131.04|131.06|130.96|131.12|131.04|131.06|130.94|9361
1638866790000|2021-12-07 08:46:30|131|130.98|131.1|131|131.1|131.02|131|130.96|7694
1638866800000|2021-12-07 08:46:40|131.08|130.96|130.98|130.94|131.08|130.96|130.98|130.94|105964
1638866810000|2021-12-07 08:46:50|131|130.96|131.06|131|131.06|131|131|130.96|3041
1638866820000|2021-12-07 08:47:00|131.08|130.98|131.1|131|131.1|131.04|131.08|130.98|2226
1638866830000|2021-12-07 08:47:10|||||||||753
1638866840000|2021-12-07 08:47:20|131.08|130.98|131.08|130.98|131.08|130.98|131.08|130.98|1312
1638866850000|2021-12-07 08:47:30|131.1|130.96|131.1|130.98|131.1|130.98|131.1|130.96|582
1638866860000|2021-12-07 08:47:40|||||||||22758
1638866880000|2021-12-07 08:48:00|131.08|130.96|131.1|130.98|131.1|130.98|131.08|130.96|4741
1638866890000|2021-12-07 08:48:10|131.14|131|130.98|130.9|131.14|131.06|130.98|130.88|11122
1638866900000|2021-12-07 08:48:20|130.96|130.88|130.96|130.88|130.96|130.88|130.96|130.88|38
1638866910000|2021-12-07 08:48:30|130.98|130.9|131|130.96|131|130.96|130.98|130.9|498
1638866920000|2021-12-07 08:48:40|131.06|130.98|131.12|130.98|131.12|130.98|131.06|130.98|1588
1638866940000|2021-12-07 08:49:00|131.14|131|131.12|131.02|131.2|131.06|131.12|131|10935
1638866970000|2021-12-07 08:49:30|131.1|130.98|131|130.9|131.1|131|131|130.9|10779
1638866980000|2021-12-07 08:49:40||130.92||130.92||130.92||130.92|0
1638866990000|2021-12-07 08:49:50|130.98|130.9|130.94|130.82|130.98|130.9|130.94|130.82|8706
1638867000000|2021-12-07 08:50:00||130.84||130.82||130.84||130.82|23442
1638867010000|2021-12-07 08:50:10||130.84||130.82||130.84||130.82|2376
1638867020000|2021-12-07 08:50:20|||||||||5000
1638867030000|2021-12-07 08:50:30|130.92|130.8|130.66|130.54|130.92|130.8|130.66|130.54|11395
1638867050000|2021-12-07 08:50:50|130.64|130.52|130.62|130.52|130.64|130.54|130.52|130.42|11538
1638867060000|2021-12-07 08:51:00|130.64|130.5|130.6|130.5|130.64|130.52|130.6|130.5|3850
1638867070000|2021-12-07 08:51:10|130.64|130.52|130.62|130.5|130.64|130.52|130.6|130.5|1989
1638867080000|2021-12-07 08:51:20|130.64|130.52|130.7|130.56|130.74|130.62|130.62|130.5|9460
1638867090000|2021-12-07 08:51:30|130.72|130.58|130.66|130.52|130.74|130.62|130.66|130.52|22136
1638867100000|2021-12-07 08:51:40|130.64|130.54|130.64|130.54|130.66|130.56|130.6|130.52|9365
1638867110000|2021-12-07 08:51:50|130.68|130.56|130.68|130.58|130.72|130.62|130.66|130.54|1
1638867120000|2021-12-07 08:52:00|130.66|130.56|130.66|130.56|130.66|130.56|130.66|130.56|0
1638867130000|2021-12-07 08:52:10|130.64|130.5|130.42|130.3|130.64|130.52|130.42|130.3|5625
1638867150000|2021-12-07 08:52:30|130.44|130.32|130.46|130.36|130.54|130.48|130.44|130.32|55297
1638867160000|2021-12-07 08:52:40|130.44|130.32|130.36|130.24|130.44|130.32|130.32|130.22|10819
1638867170000|2021-12-07 08:52:50|130.34|130.22|130.32|130.22|130.34|130.22|130.32|130.22|23042
1638867180000|2021-12-07 08:53:00|130.3|130.24|130.32|130.22|130.34|130.24|130.28|130.22|17319
1638867200000|2021-12-07 08:53:20|130.3|130.2|130.26|130.12|130.3|130.2|130.26|130.1|8802
1638867210000|2021-12-07 08:53:30|130.24|130.08|130.16|130.04|130.24|130.08|130.16|130|8755
1638867230000|2021-12-07 08:53:50|||||||||9134
1638867240000|2021-12-07 08:54:00|130.18|130.06|130.14|130.1|130.18|130.12|130.14|130.06|17300
1638867260000|2021-12-07 08:54:20|130.18|130.12|130.14|130.1|130.18|130.12|130.14|130.1|2007
1638867270000|2021-12-07 08:54:30|||||||||39
1638867280000|2021-12-07 08:54:40|130.18|130.12|130.18|130.12|130.18|130.12|130.18|130.1|2332
1638867290000|2021-12-07 08:54:50|130.2|130.14|130.28|130.2|130.32|130.24|130.18|130.14|21520
1638867300000|2021-12-07 08:55:00|130.26|130.18|130.24|130.14|130.26|130.18|130.24|130.1|24355
1638867310000|2021-12-07 08:55:10|130.22|130.16|130.22|130.14|130.22|130.16|130.22|130.14|1750
1638867320000|2021-12-07 08:55:20||130.16||130.16||130.16||130.16|1670
1638867330000|2021-12-07 08:55:30|130.24|130.14|130.38|130.26|130.42|130.26|130.24|130.14|5394
1638867340000|2021-12-07 08:55:40|130.36||130.34||130.36||130.34||0
1638867350000|2021-12-07 08:55:50|130.38|130.28|130.4|130.3|130.4|130.3|130.38|130.28|1158
1638867360000|2021-12-07 08:56:00|130.38|130.28|130.34|130.26|130.38|130.28|130.34|130.26|0
1638867370000|2021-12-07 08:56:10|130.38||130.38||130.38||130.38||613
1638867380000|2021-12-07 08:56:20|||||||||1000
1638867390000|2021-12-07 08:56:30||130.28||130.28||130.28||130.28|4141
1638867400000|2021-12-07 08:56:40|130.32|130.26|130.26|130.16|130.32|130.26|130.26|130.12|6814
1638867410000|2021-12-07 08:56:50|130.28|130.18|130.38|130.3|130.4|130.3|130.22|130.18|63348
1638867420000|2021-12-07 08:57:00|130.36|130.28|130.32|130.24|130.42|130.4|130.32|130.22|62564
1638867430000|2021-12-07 08:57:10|130.36|130.3|130.52|130.44|130.54|130.44|130.36|130.3|16370
1638867440000|2021-12-07 08:57:20|130.56|130.46|130.6|130.48|130.6|130.48|130.56|130.46|0
1638867460000|2021-12-07 08:57:40|130.58||130.56||130.58||130.56||19000
1638867470000|2021-12-07 08:57:50|130.58|130.5|130.62|130.5|130.64|130.5|130.58|130.48|100
1638867480000|2021-12-07 08:58:00|130.66|130.54|130.74|130.6|130.76|130.64|130.62|130.54|3258
1638867490000|2021-12-07 08:58:10|130.72|130.58|130.66|130.56|130.72|130.58|130.62|130.5|9354
1638867510000|2021-12-07 08:58:30|130.68|130.58|130.66|130.6|130.68|130.6|130.66|130.56|2845
1638867520000|2021-12-07 08:58:40|130.72||130.72||130.72||130.72||9265
1638867530000|2021-12-07 08:58:50|130.7|130.58|130.38|130.32|130.7|130.58|130.38|130.32|26632
1638867540000|2021-12-07 08:59:00|130.36|130.28|130.26|130.18|130.36|130.28|130.26|130.18|2676
1638867550000|2021-12-07 08:59:10||130.2||130.18||130.2||130.18|9901
1638867570000|2021-12-07 08:59:30|130.24|130.14|130.2|130.1|130.24|130.14|130.2|130.1|1581
1638867580000|2021-12-07 08:59:40|130.18|130.04|130.16|130.02|130.18|130.04|130.16|130|2731
1638867600000|2021-12-07 09:00:00||130.04||130.04||130.06||130.04|5
1638867610000|2021-12-07 09:00:10|130.14|130.06|130.2|130.14|130.2|130.16|130.14|130.06|22430
1638867620000|2021-12-07 09:00:20|130.18||130.2||130.2||130.18||793
1638867630000|2021-12-07 09:00:30|130.22|130.16|130.32|130.24|130.36|130.24|130.2|130.16|13574
1638867640000|2021-12-07 09:00:40|130.34||130.32||130.34||130.32||0
1638867650000|2021-12-07 09:00:50|130.34|130.26|130.34|130.28|130.34|130.28|130.34|130.26|0
1638867660000|2021-12-07 09:01:00|130.36|130.26|130.48|130.4|130.48|130.42|130.36|130.26|5188
1638867670000|2021-12-07 09:01:10|130.52|130.42|130.48|130.4|130.56|130.42|130.48|130.4|0
1638867690000|2021-12-07 09:01:30|130.54|130.42|130.5|130.4|130.56|130.46|130.46|130.38|8887
1638867700000|2021-12-07 09:01:40|||||||||2815
1638867710000|2021-12-07 09:01:50|130.48|130.38|130.46|130.36|130.48|130.38|130.44|130.34|5998
1638867720000|2021-12-07 09:02:00|130.44|130.38|130.62|130.48|130.64|130.48|130.44|130.38|9166
1638867730000|2021-12-07 09:02:10||130.5||130.5||130.5||130.5|0
1638867740000|2021-12-07 09:02:20|130.54|130.48|130.5|130.44|130.54|130.48|130.48|130.38|19327
1638867750000|2021-12-07 09:02:30|130.52||130.52||130.58||130.52||1872
1638867760000|2021-12-07 09:02:40|130.5|130.46|130.62|130.52|130.62|130.52|130.48|130.42|16473
1638867770000|2021-12-07 09:02:50|130.58|130.5|130.54|130.46|130.58|130.5|130.54|130.46|5874
1638867780000|2021-12-07 09:03:00|130.52|130.42|130.5|130.42|130.52|130.42|130.4|130.38|4873
1638867790000|2021-12-07 09:03:10|130.52||130.52||130.56||130.52||0
1638867800000|2021-12-07 09:03:20|130.5|130.4|130.46|130.4|130.5|130.4|130.46|130.38|45
1638867810000|2021-12-07 09:03:30|130.44|130.38|130.46|130.38|130.46|130.38|130.44|130.38|753
1638867820000|2021-12-07 09:03:40||130.4||130.4||130.4||130.4|57
1638867830000|2021-12-07 09:03:50|130.44|130.38|130.44|130.38|130.44|130.38|130.44|130.38|3144
1638867840000|2021-12-07 09:04:00||130.34||130.34||130.34||130.34|1948
1638867850000|2021-12-07 09:04:10|130.42|130.32|130.32|130.24|130.42|130.32|130.28|130.22|7977
1638867860000|2021-12-07 09:04:20|130.34|130.26|130.4|130.28|130.42|130.32|130.34|130.26|8609
1638867870000|2021-12-07 09:04:30|130.38||130.38||130.38||130.38||0
1638867880000|2021-12-07 09:04:40|130.36||130.36||130.36||130.36||0
1638867890000|2021-12-07 09:04:50|130.38|130.3|130.38|130.3|130.42|130.3|130.38|130.3|0
1638867910000|2021-12-07 09:05:10|130.42|130.32|130.48|130.38|130.48|130.42|130.42|130.32|3088
1638867920000|2021-12-07 09:05:20|130.5|130.4|130.5|130.44|130.5|130.44|130.5|130.4|3354
1638867930000|2021-12-07 09:05:30|130.54|130.46|130.68|130.56|130.68|130.56|130.5|130.46|611
1638867940000|2021-12-07 09:05:40|130.7|130.54|130.58|130.52|130.7|130.56|130.58|130.5|5283
1638867950000|2021-12-07 09:05:50|130.52|130.5|130.64|130.52|130.68|130.56|130.52|130.5|6785
1638867960000|2021-12-07 09:06:00|130.62|130.58|130.68|130.58|130.68|130.6|130.6|130.58|15
1638867970000|2021-12-07 09:06:10|130.66|130.62|130.6|130.5|130.66|130.62|130.52|130.42|27706
1638867980000|2021-12-07 09:06:20|130.58|130.48|130.58|130.5|130.58|130.5|130.56|130.48|1000
1638867990000|2021-12-07 09:06:30|||||||||2011
1638868000000|2021-12-07 09:06:40|130.62|130.54|130.6|130.5|130.62|130.56|130.56|130.5|4604
1638868040000|2021-12-07 09:07:20|130.62|130.52|130.76|130.64|130.78|130.64|130.62|130.52|8353
1638868050000|2021-12-07 09:07:30|130.78|130.66|130.78|130.7|130.84|130.72|130.72|130.66|8897
1638868060000|2021-12-07 09:07:40|||||||||3703
1638868070000|2021-12-07 09:07:50|130.76|130.68|130.78|130.7|130.78|130.7|130.76|130.68|2333
1638868080000|2021-12-07 09:08:00|130.8|130.72|130.8|130.7|130.9|130.8|130.8|130.7|21690
1638868100000|2021-12-07 09:08:20|130.76|130.72|130.7|130.66|130.76|130.72|130.68|130.64|9751
1638868110000|2021-12-07 09:08:30|130.72|130.68|130.76|130.68|130.76|130.72|130.72|130.68|13553
1638868120000|2021-12-07 09:08:40|||||||||1000
1638868130000|2021-12-07 09:08:50|130.8|130.7|130.76|130.68|130.8|130.72|130.76|130.68|447
1638868140000|2021-12-07 09:09:00|130.74|130.66|130.62|130.56|130.76|130.66|130.62|130.56|16474
1638868150000|2021-12-07 09:09:10|130.64|130.52|130.44|130.4|130.64|130.52|130.44|130.4|4698
1638868160000|2021-12-07 09:09:20|130.42|130.34|130.34|130.18|130.42|130.36|130.34|130.18|5790
1638868170000|2021-12-07 09:09:30||130.2||130.22||130.22||130.2|0
1638868180000|2021-12-07 09:09:40|130.32|130.2|130.3|130.2|130.34|130.2|130.22|130.1|29147
1638868190000|2021-12-07 09:09:50|130.32||130.28||130.34||130.28||0
1638868200000|2021-12-07 09:10:00|130.32|130.22|130.32|130.2|130.34|130.24|130.32|130.2|110
1638868210000|2021-12-07 09:10:10|130.28||130.28||130.28||130.26||806
1638868230000|2021-12-07 09:10:30|||||||||8650
1638868240000|2021-12-07 09:10:40|130.26|130.16|130.12|130|130.26|130.16|130.12|130|10152
1638868250000|2021-12-07 09:10:50|130.14|130.02|130.18|130.1|130.18|130.1|130.12|130.02|713
1638868260000|2021-12-07 09:11:00|130.2|130.12|130.18|130.1|130.2|130.14|130.18|130.1|1257
1638868270000|2021-12-07 09:11:10|130.2|130.12|130.2|130.12|130.2|130.12|130.18|130.12|1767
1638868280000|2021-12-07 09:11:20|||||||||88
1638868290000|2021-12-07 09:11:30|130.26|130.14|130.26|130.16|130.26|130.2|130.2|130.14|1055
1638868310000|2021-12-07 09:11:50|130.22||130.22||130.22||130.22||240
1638868320000|2021-12-07 09:12:00|||||||||8
1638868330000|2021-12-07 09:12:10|130.18|130.18|130.26|130.18|130.26|130.18|130.18|130.18|407
1638868340000|2021-12-07 09:12:20|||||||||1
1638868350000|2021-12-07 09:12:30|130.24|130.14|130.22|130.16|130.26|130.16|130.22|130.12|8588
1638868360000|2021-12-07 09:12:40|130.24||130.24||130.24||130.24||7634
1638868390000|2021-12-07 09:13:10|130.22|130.12|130.22|130.12|130.24|130.12|130.14|130.1|6728
1638868420000|2021-12-07 09:13:40|||||||||372
1638868430000|2021-12-07 09:13:50|130.24|130.14|130.12|130.06|130.26|130.16|130.12|130.06|16630
1638868440000|2021-12-07 09:14:00|||||||||2774
1638868450000|2021-12-07 09:14:10|130.16|130.08|130.2|130.08|130.22|130.12|130.14|130.08|6376
1638868460000|2021-12-07 09:14:20|130.18|130.06|130.12|130|130.18|130.06|130.12|130|1209
1638868470000|2021-12-07 09:14:30||130.02||130.02||130.02||130.02|614
1638868480000|2021-12-07 09:14:40|130.16|130.04|130.16|130.04|130.16|130.04|130.16|130.02|0
1638868490000|2021-12-07 09:14:50||130.06||130.06||130.06||130.06|70
1638868510000|2021-12-07 09:15:10|130.2|130.08|130.18|130.04|130.28|130.16|130.16|130.04|4045
1638868520000|2021-12-07 09:15:20|130.16|130.02|130.12|130.02|130.16|130.02|130.12|130|0
1638868540000|2021-12-07 09:15:40|130.1||130.1||130.1||130.1||20
1638868550000|2021-12-07 09:15:50|130.08|130|130.12|130.02|130.12|130.02|130.04|129.94|42847
1638868570000|2021-12-07 09:16:10|130.14|130.04|130.26|130.2|130.28|130.2|130.14|130.04|14578
1638868580000|2021-12-07 09:16:20|130.24|130.18|130.24|130.16|130.24|130.18|130.24|130.14|3619
1638868590000|2021-12-07 09:16:30||130.14||130.14||130.14||130.14|60
1638868600000|2021-12-07 09:16:40|130.22|130.16|130.24|130.16|130.26|130.16|130.22|130.16|0
1638868610000|2021-12-07 09:16:50|||||||||1000
1638868620000|2021-12-07 09:17:00|130.26|130.18|130.48|130.38|130.5|130.38|130.26|130.18|32941
1638868630000|2021-12-07 09:17:10|130.5|130.36|130.48|130.34|130.52|130.36|130.48|130.34|2000
1638868640000|2021-12-07 09:17:20|130.5|130.36|130.5|130.38|130.5|130.38|130.5|130.36|50
1638868650000|2021-12-07 09:17:30|130.46|130.4|130.44|130.34|130.46|130.4|130.38|130.26|11020
1638868660000|2021-12-07 09:17:40|130.4||130.44||130.44||130.4||0
1638868670000|2021-12-07 09:17:50|130.4|130.36|130.56|130.48|130.56|130.48|130.4|130.36|8778
1638868680000|2021-12-07 09:18:00|130.6|130.5|130.58|130.48|130.64|130.5|130.58|130.48|2000
1638868690000|2021-12-07 09:18:10|130.6|130.5|130.62|130.5|130.62|130.5|130.6|130.5|80500
1638868700000|2021-12-07 09:18:20|130.64|130.52|130.64|130.52|130.66|130.52|130.64|130.52|0
1638868710000|2021-12-07 09:18:30|130.66|130.54|130.64|130.58|130.72|130.58|130.64|130.54|0
1638868730000|2021-12-07 09:18:50|130.68|130.6|130.68|130.6|130.74|130.6|130.62|130.6|1925
1638868740000|2021-12-07 09:19:00|||||||||8098
1638868770000|2021-12-07 09:19:30|130.66|130.58|130.54|130.44|130.66|130.6|130.52|130.44|23033
1638868780000|2021-12-07 09:19:40||130.46||130.46||130.46||130.46|0
1638868800000|2021-12-07 09:20:00|130.52|130.44|130.52|130.44|130.52|130.44|130.48|130.38|16149
1638868820000|2021-12-07 09:20:20|130.5|130.42|130.52|130.44|130.54|130.44|130.5|130.42|0
1638868830000|2021-12-07 09:20:30|130.54|130.46|130.64|130.58|130.66|130.62|130.54|130.46|17895
1638868850000|2021-12-07 09:20:50|130.66|130.64|130.7|130.64|130.72|130.66|130.66|130.62|5696
1638868860000|2021-12-07 09:21:00|130.68|130.6|130.68|130.6|130.68|130.6|130.64|130.58|10437
1638868870000|2021-12-07 09:21:10|130.66|130.58|130.6|130.5|130.66|130.58|130.6|130.5|12594
1638868880000|2021-12-07 09:21:20|130.62||130.62||130.62||130.6||1
1638868890000|2021-12-07 09:21:30|130.6|130.52|130.62|130.54|130.62|130.54|130.6|130.52|0
1638868900000|2021-12-07 09:21:40|130.64|130.56|130.72|130.66|130.8|130.72|130.64|130.56|55761
1638868910000|2021-12-07 09:21:50|130.68|130.62|130.68|130.62|130.72|130.62|130.66|130.6|10966
1638868940000|2021-12-07 09:22:20|130.72|130.64|130.74|130.68|130.74|130.7|130.68|130.62|8595
1638868950000|2021-12-07 09:22:30|130.78|130.7|130.78|130.7|130.8|130.72|130.74|130.7|3947
1638868960000|2021-12-07 09:22:40|130.8|130.72|130.78|130.72|130.8|130.72|130.78|130.72|200
1638868970000|2021-12-07 09:22:50|130.8||130.8||130.8||130.8||47
1638868990000|2021-12-07 09:23:10|130.82|130.74|130.94|130.88|131|130.9|130.8|130.72|18899
1638869000000|2021-12-07 09:23:20|130.98|130.86|131|130.88|131|130.88|130.88|130.84|16628
1638869010000|2021-12-07 09:23:30|130.96||131||131||130.96||7592
1638869020000|2021-12-07 09:23:40|130.96|130.9|130.96|130.92|130.96|130.92|130.96|130.9|100
1638869030000|2021-12-07 09:23:50|131||131||131||131||0
1638869060000|2021-12-07 09:24:20|130.98|130.9|130.96|130.9|130.98|130.92|130.94|130.9|5143
1638869080000|2021-12-07 09:24:40|130.94|130.88|130.94|130.88|130.94|130.88|130.88|130.84|16281
1638869090000|2021-12-07 09:24:50|130.96|130.86|130.98|130.9|131|130.96|130.92|130.84|9223
1638869100000|2021-12-07 09:25:00|130.96|130.88|130.9|130.84|130.96|130.9|130.9|130.84|18521
1638869110000|2021-12-07 09:25:10|130.92||130.9||130.92||130.9||0
1638869120000|2021-12-07 09:25:20|130.88|130.82|130.94|130.86|130.94|130.86|130.84|130.8|10267
1638869130000|2021-12-07 09:25:30|130.92|130.94|130.96|130.9|130.96|130.94|130.92|130.86|4200
1638869140000|2021-12-07 09:25:40||130.88||130.9||130.9||130.88|2044
1638869150000|2021-12-07 09:25:50|||||||||5940
1638869160000|2021-12-07 09:26:00|130.94|130.86|130.88|130.8|130.94|130.86|130.86|130.78|9906
1638869170000|2021-12-07 09:26:10|130.86|130.78|130.86|130.76|130.86|130.78|130.82|130.74|21196
1638869180000|2021-12-07 09:26:20|130.84|130.72|130.78|130.68|130.84|130.72|130.78|130.68|3256
1638869190000|2021-12-07 09:26:30||130.7||130.7||130.7||130.7|0
1638869200000|2021-12-07 09:26:40|||||||||1291
1638869230000|2021-12-07 09:27:10|130.76|130.68|130.78|130.7|130.78|130.72|130.72|130.62|42178
1638869240000|2021-12-07 09:27:20|130.76|130.68|130.74|130.68|130.76|130.68|130.74|130.66|336
1638869250000|2021-12-07 09:27:30|130.76|130.72|130.86|130.78|130.86|130.78|130.76|130.72|10592
1638869260000|2021-12-07 09:27:40|130.84|130.8|130.7|130.62|130.84|130.8|130.68|130.62|58360
1638869270000|2021-12-07 09:27:50||130.64||130.62||130.64||130.62|0
1638869280000|2021-12-07 09:28:00|130.68|130.6|130.7|130.6|130.7|130.6|130.6|130.54|14367
1638869290000|2021-12-07 09:28:10|130.72|130.62|130.74|130.64|130.76|130.7|130.72|130.62|39169
1638869300000|2021-12-07 09:28:20|130.76||130.72||130.76||130.72||0
1638869310000|2021-12-07 09:28:30|||||||||7901
1638869320000|2021-12-07 09:28:40|130.74|130.66|130.74|130.66|130.74|130.66|130.74|130.66|1211
1638869330000|2021-12-07 09:28:50|||||||||2666
1638869340000|2021-12-07 09:29:00|130.72|130.64|130.62|130.58|130.72|130.64|130.62|130.54|15390
1638869350000|2021-12-07 09:29:10|130.64|130.56|130.64|130.58|130.64|130.58|130.64|130.56|0
1638869360000|2021-12-07 09:29:20|130.62|130.56|130.6|130.5|130.62|130.56|130.56|130.5|5666
1638869370000|2021-12-07 09:29:30||130.52||130.52||130.52||130.52|0
1638869390000|2021-12-07 09:29:50|130.58|130.5|130.58|130.5|130.58|130.5|130.58|130.5|500
1638869400000|2021-12-07 09:30:00|130.56|130.46|130.54|130.44|130.56|130.46|130.54|130.44|3000
1638869410000|2021-12-07 09:30:10||130.46||130.44||130.46||130.44|0
1638869440000|2021-12-07 09:30:40|130.52|130.46|130.74|130.66|130.76|130.7|130.52|130.46|15412
1638869450000|2021-12-07 09:30:50|130.72|130.64|130.72|130.62|130.74|130.64|130.68|130.6|4809
1638869460000|2021-12-07 09:31:00|130.7||130.7||130.7||130.7||0
1638869480000|2021-12-07 09:31:20|130.68|130.6|130.5|130.44|130.68|130.6|130.5|130.44|7178
1638869490000|2021-12-07 09:31:30|130.52|130.46|130.58|130.5|130.6|130.52|130.52|130.44|1606
1638869500000|2021-12-07 09:31:40|130.56|130.48|130.56|130.48|130.56|130.48|130.48|130.46|7000
1638869530000|2021-12-07 09:32:10|130.54|130.46|130.48|130.36|130.54|130.48|130.48|130.34|19837
1638869540000|2021-12-07 09:32:20|130.4|130.34|130.34|130.26|130.4|130.4|130.34|130.22|2730
1638869560000|2021-12-07 09:32:40|130.32|130.24|130.22|130.18|130.32|130.24|130.22|130.16|2433
1638869570000|2021-12-07 09:32:50|130.2|130.16|130.12|130.06|130.2|130.16|130.12|130.06|3786
1638869590000|2021-12-07 09:33:10|130.1||130.1||130.1||130.1||0
1638869600000|2021-12-07 09:33:20|130.08|130.02|130.06|130|130.1|130.04|130.04|129.98|18187
1638869610000|2021-12-07 09:33:30|130.04||130.06||130.06||130.04||478
1638869620000|2021-12-07 09:33:40|130.04|129.98|130.06|130|130.06|130|130.04|129.98|2431
1638869640000|2021-12-07 09:34:00|130.08|130.02|130.1|130.04|130.12|130.06|130.08|130.02|5399
1638869650000|2021-12-07 09:34:10|130.12|130.06|130.24|130.16|130.28|130.16|130.1|130.06|12214
1638869660000|2021-12-07 09:34:20|130.22|130.14|130.18|130.1|130.24|130.14|130.14|130.1|3680
1638869670000|2021-12-07 09:34:30|130.16||130.14||130.16||130.14||0
1638869680000|2021-12-07 09:34:40||130.06||130.1||130.1||130.06|1200
1638869700000|2021-12-07 09:35:00|||||||||2796
1638869710000|2021-12-07 09:35:10|130.2|130.12|130.18|130.1|130.2|130.12|130.18|130.1|482
1638869720000|2021-12-07 09:35:20|130.16|130.06|130|129.92|130.16|130.06|129.94|129.86|3635
1638869730000|2021-12-07 09:35:30|129.98||130||130||129.98||0
1638869750000|2021-12-07 09:35:50||129.94||129.94||129.94||129.94|3000
1638869760000|2021-12-07 09:36:00||129.92||129.92||129.92||129.92|3
1638869770000|2021-12-07 09:36:10|129.98||129.98||129.98||129.98||0
1638869790000|2021-12-07 09:36:30|130|129.94|130|129.94|130|129.94|130|129.94|3785
1638869800000|2021-12-07 09:36:40|130.04|129.96|130.14|130.06|130.14|130.06|130.02|129.96|7385
1638869810000|2021-12-07 09:36:50|130.16||130.16||130.16||130.16||0
1638869820000|2021-12-07 09:37:00|130.14||130.14||130.14||130.14||150
1638869840000|2021-12-07 09:37:20|130.12|130.02|130|129.96|130.12|130.02|130|129.96|5910
1638869860000|2021-12-07 09:37:40|130.04||130.04||130.04||130.04||0
1638869870000|2021-12-07 09:37:50|130.02|129.94|129.96|129.86|130.02|129.94|129.88|129.78|4595
1638869880000|2021-12-07 09:38:00|129.94|129.84|129.98|129.88|130|129.94|129.92|129.84|19805
1638869890000|2021-12-07 09:38:10|129.96|129.84|129.82|129.74|129.96|129.84|129.82|129.74|2424
1638869900000|2021-12-07 09:38:20|129.8|129.76|129.82|129.74|129.82|129.76|129.8|129.74|0
1638869910000|2021-12-07 09:38:30|129.86|129.76|129.8|129.74|129.9|129.8|129.8|129.74|1781
1638869920000|2021-12-07 09:38:40|129.84|129.76|129.84|129.78|129.86|129.82|129.84|129.76|20483
1638869930000|2021-12-07 09:38:50|129.86|129.76|129.82|129.76|129.9|129.78|129.78|129.74|7000
1638869950000|2021-12-07 09:39:10|129.8|129.74|129.78|129.72|129.8|129.74|129.78|129.7|6229
1638869980000|2021-12-07 09:39:40|||||||||2292
1638869990000|2021-12-07 09:39:50|129.82|129.74|129.78|129.72|129.86|129.76|129.78|129.72|1314
1638870010000|2021-12-07 09:40:10|129.82|129.74|129.8|129.74|129.86|129.78|129.8|129.74|1295
1638870020000|2021-12-07 09:40:20|129.78|129.72|129.8|129.7|129.8|129.72|129.78|129.7|1611
1638870030000|2021-12-07 09:40:30|129.82|129.72|129.82|129.72|129.82|129.72|129.82|129.72|28
1638870040000|2021-12-07 09:40:40|129.84|129.74|130|129.88|130.02|129.88|129.84|129.74|29574
1638870050000|2021-12-07 09:40:50|130.02|129.9|129.98|129.88|130.02|129.92|129.88|129.82|4247
1638870060000|2021-12-07 09:41:00|130||130||130||129.98||0
1638870090000|2021-12-07 09:41:30|130.02|129.9|130.12|130|130.14|130|130.02|129.9|2204
1638870100000|2021-12-07 09:41:40|130.14||130.12||130.14||130.12||0
1638870110000|2021-12-07 09:41:50|130.14||130.14||130.14||130.14||0
1638870120000|2021-12-07 09:42:00|130.16|130.02|130.06|129.96|130.16|130.08|130|129.96|14134
1638870130000|2021-12-07 09:42:10|130.02|129.92|130|129.9|130.02|129.92|130|129.9|2388
1638870140000|2021-12-07 09:42:20|129.98|129.88|129.92|129.86|129.98|129.88|129.92|129.86|3937
1638870180000|2021-12-07 09:43:00|129.96|129.88|129.98|129.92|129.98|129.92|129.9|129.88|6802
1638870220000|2021-12-07 09:43:40|||||||||800
1638870230000|2021-12-07 09:43:50|130|129.94|130.1|130|130.14|130|130|129.94|18395
1638870240000|2021-12-07 09:44:00|130.12|129.96|130.04|129.94|130.12|130|129.98|129.94|5242
1638870250000|2021-12-07 09:44:10|130|129.92|129.9|129.8|130|129.94|129.9|129.76|21068
1638870260000|2021-12-07 09:44:20|129.88|129.78|129.86|129.8|129.88|129.8|129.86|129.78|1750
1638870270000|2021-12-07 09:44:30||129.76||129.8||129.8||129.76|596
1638870310000|2021-12-07 09:45:10|||||||||3055
1638870330000|2021-12-07 09:45:30|129.84|129.76|129.8|129.76|129.84|129.76|129.8|129.76|1363
1638870340000|2021-12-07 09:45:40|129.78|129.7|129.78|129.72|129.82|129.72|129.78|129.7|2994
1638870350000|2021-12-07 09:45:50|129.8|129.74|129.94|129.84|129.94|129.86|129.8|129.74|41671
1638870360000|2021-12-07 09:46:00|129.96|129.86|130.04|129.94|130.04|129.94|129.96|129.86|6
1638870370000|2021-12-07 09:46:10||129.96||129.96||129.96||129.96|30
1638870390000|2021-12-07 09:46:30|||||||||4238
1638870400000|2021-12-07 09:46:40|130.06|129.98|130.1|130.02|130.14|130.02|130.06|129.98|34
1638870410000|2021-12-07 09:46:50|130.06|129.98|130.04|129.94|130.06|130.02|130|129.94|7583
1638870420000|2021-12-07 09:47:00|130.06|129.96|130.1|130|130.14|130.04|130.06|129.96|3141
1638870430000|2021-12-07 09:47:10||129.98||130||130||129.98|1208
1638870440000|2021-12-07 09:47:20||130.02||130.02||130.02||130.02|0
1638870460000|2021-12-07 09:47:40|130.08|129.98|130.06|129.96|130.08|130|130.06|129.96|2153
1638870470000|2021-12-07 09:47:50|130.08|129.98|130.1|129.98|130.1|129.98|130.06|129.98|0
1638870520000|2021-12-07 09:48:40|130.08|129.96|129.82|129.72|130.08|129.96|129.82|129.7|31194
1638870530000|2021-12-07 09:48:50||129.7||129.74||129.74||129.7|6054
1638870540000|2021-12-07 09:49:00|129.8|129.72|129.78|129.7|129.8|129.72|129.68|129.62|52251
1638870550000|2021-12-07 09:49:10|129.8|129.72|129.92|129.82|129.96|129.86|129.8|129.72|22982
1638870560000|2021-12-07 09:49:20||129.84||129.84||129.84||129.84|0
1638870570000|2021-12-07 09:49:30|129.9|129.82|129.84|129.78|129.9|129.82|129.82|129.78|1245
1638870580000|2021-12-07 09:49:40|129.88|129.8|129.92|129.82|129.92|129.84|129.88|129.8|1128
1638870600000|2021-12-07 09:50:00|||||||||383
1638870620000|2021-12-07 09:50:20|||||||||3063
1638870640000|2021-12-07 09:50:40|129.94|129.92|130|129.92|130.02|129.98|129.92|129.86|24303
1638870680000|2021-12-07 09:51:20|129.94|129.88|129.88|129.82|129.94|129.88|129.88|129.82|4209
1638870690000|2021-12-07 09:51:30|129.9|129.84|129.98|129.9|130|129.92|129.9|129.84|8190
1638870710000|2021-12-07 09:51:50|130|129.92|129.98|129.9|130.08|129.98|129.96|129.9|4640
1638870720000|2021-12-07 09:52:00|129.96|129.88|129.94|129.84|129.96|129.88|129.9|129.82|5847
1638870730000|2021-12-07 09:52:10|129.92|129.86|129.92|129.84|129.92|129.86|129.92|129.84|0
1638870740000|2021-12-07 09:52:20|129.94|129.86|129.98|129.9|130.02|129.96|129.94|129.84|7977
1638870750000|2021-12-07 09:52:30|129.96|129.88|129.9|129.82|129.96|129.88|129.9|129.82|3275
1638870760000|2021-12-07 09:52:40|129.88||129.9||129.9||129.88||0
1638870770000|2021-12-07 09:52:50||129.84||129.82||129.84||129.82|600
1638870780000|2021-12-07 09:53:00|129.88|129.84|129.94|129.84|129.94|129.84|129.88|129.84|159
1638870800000|2021-12-07 09:53:20|129.92|129.82|129.9|129.82|129.92|129.82|129.9|129.82|1211
1638870810000|2021-12-07 09:53:30|129.88||129.9||129.9||129.88||0
1638870840000|2021-12-07 09:54:00|129.86|129.8|129.86|129.78|129.86|129.8|129.8|129.76|4860
1638870850000|2021-12-07 09:54:10|129.84|129.76|129.84|129.76|129.84|129.76|129.84|129.74|7657
1638870860000|2021-12-07 09:54:20|||||||||210
1638870870000|2021-12-07 09:54:30|129.8|129.74|129.72|129.7|129.8|129.74|129.7|129.62|63652
1638870880000|2021-12-07 09:54:40|129.74|129.64|129.78|129.7|129.78|129.72|129.72|129.64|5005
1638870900000|2021-12-07 09:55:00|129.76||129.76||129.76||129.76||0
1638870910000|2021-12-07 09:55:10|129.78|129.72|129.82|129.76|129.84|129.76|129.76|129.72|3487
1638870920000|2021-12-07 09:55:20|129.86|129.78|129.84|129.78|129.86|129.78|129.84|129.76|1921
1638870930000|2021-12-07 09:55:30|129.86|129.8|129.9|129.8|129.9|129.82|129.86|129.8|2976
1638870940000|2021-12-07 09:55:40||129.82||129.8||129.82||129.8|29
1638870960000|2021-12-07 09:56:00|||||||||700
1638870990000|2021-12-07 09:56:30|||||||||744
1638871020000|2021-12-07 09:57:00|129.94|129.82|129.9|129.82|129.94|129.86|129.9|129.82|2094
1638871030000|2021-12-07 09:57:10|129.94|129.84|129.92|129.84|129.94|129.86|129.9|129.82|7431
1638871040000|2021-12-07 09:57:20|||||||||14876
1638871050000|2021-12-07 09:57:30|129.94|129.86|129.98|129.92|130|129.94|129.92|129.86|11497
1638871080000|2021-12-07 09:58:00|129.96|129.9|129.98|129.86|129.98|129.9|129.94|129.86|5349
1638871090000|2021-12-07 09:58:10|129.96||129.98||129.98||129.96||0
1638871100000|2021-12-07 09:58:20|129.96|129.9|129.96|129.9|129.98|129.9|129.96|129.9|0
1638871120000|2021-12-07 09:58:40|129.98|129.92|130.02|129.92|130.02|129.92|129.96|129.92|1609
1638871150000|2021-12-07 09:59:10|130||130||130||130||0
1638871160000|2021-12-07 09:59:20|130.02||130||130.02||130||535
1638871170000|2021-12-07 09:59:30|129.98|129.94|129.94|129.88|130|129.94|129.94|129.86|12168
1638871180000|2021-12-07 09:59:40|||||||||1857
1638871190000|2021-12-07 09:59:50|129.92|129.86|129.92|129.86|129.94|129.86|129.92|129.86|0
1638871200000|2021-12-07 10:00:00|129.9|129.84|129.9|129.84|129.9|129.84|129.88|129.84|4100
1638871210000|2021-12-07 10:00:10|129.92|129.86|129.9|129.86|129.92|129.86|129.9|129.84|3822
1638871220000|2021-12-07 10:00:20|129.92|129.84|129.84|129.74|129.92|129.84|129.84|129.74|10396
1638871230000|2021-12-07 10:00:30|129.82|129.72|129.8|129.72|129.82|129.72|129.8|129.72|0
1638871240000|2021-12-07 10:00:40||129.7||129.72||129.72||129.7|0
1638871250000|2021-12-07 10:00:50|129.78|129.7|129.8|129.74|129.8|129.74|129.78|129.7|1585
1638871260000|2021-12-07 10:01:00|129.78|129.76|129.8|129.76|129.8|129.76|129.78|129.74|7053
1638871270000|2021-12-07 10:01:10|129.84|129.78|129.84|129.8|129.84|129.8|129.8|129.78|95
1638871290000|2021-12-07 10:01:30|129.82|129.78|129.82|129.72|129.82|129.78|129.82|129.72|244
1638871300000|2021-12-07 10:01:40|129.8|129.7|129.82|129.74|129.82|129.74|129.8|129.7|0
1638871310000|2021-12-07 10:01:50|129.84|129.76|129.84|129.76|129.84|129.76|129.84|129.76|0
1638871320000|2021-12-07 10:02:00|||||||||28
1638871330000|2021-12-07 10:02:10|129.86|129.78|129.9|129.84|129.92|129.86|129.86|129.78|4522
1638871340000|2021-12-07 10:02:20|129.88|129.8|129.86|129.76|129.88|129.8|129.86|129.76|18632
1638871350000|2021-12-07 10:02:30|129.88|129.78|129.88|129.78|129.88|129.78|129.84|129.78|4333
1638871360000|2021-12-07 10:02:40|129.9|129.8|129.96|129.86|129.96|129.86|129.9|129.8|0
1638871370000|2021-12-07 10:02:50|129.94|129.82|129.9|129.84|129.94|129.86|129.9|129.78|7227
1638871380000|2021-12-07 10:03:00|129.92|129.82|129.92|129.84|129.92|129.84|129.92|129.82|0
1638871390000|2021-12-07 10:03:10|129.94|129.86|130.02|129.94|130.04|129.94|129.94|129.86|6534
1638871400000|2021-12-07 10:03:20|130|129.92|129.94|129.88|130|129.92|129.94|129.86|0
1638871440000|2021-12-07 10:04:00|129.92|129.86|129.84|129.76|129.92|129.86|129.84|129.76|21842
1638871460000|2021-12-07 10:04:20|129.86|129.78|129.88|129.82|129.92|129.82|129.86|129.78|6761
1638871470000|2021-12-07 10:04:30|||||||||72495
1638871480000|2021-12-07 10:04:40|129.86|129.8|129.88|129.8|130|129.92|129.86|129.78|57628
1638871490000|2021-12-07 10:04:50|129.86|129.78|129.82|129.74|129.88|129.78|129.82|129.74|0
1638871500000|2021-12-07 10:05:00|129.84|129.82|129.86|129.76|129.88|129.84|129.82|129.76|41708
1638871510000|2021-12-07 10:05:10||129.78||129.78||129.78||129.78|0
1638871520000|2021-12-07 10:05:20||129.8||129.8||129.8||129.8|716
1638871530000|2021-12-07 10:05:30|129.84|129.78|129.84|129.76|129.84|129.8|129.8|129.76|2855
1638871540000|2021-12-07 10:05:40|129.86|129.78|129.86|129.82|129.86|129.82|129.84|129.78|412
1638871560000|2021-12-07 10:06:00|129.88|129.78|129.9|129.82|129.9|129.88|129.88|129.78|7388
1638871570000|2021-12-07 10:06:10||129.84||129.86||129.86||129.84|0
1638871590000|2021-12-07 10:06:30||129.84||129.86||129.86||129.84|5500
1638871600000|2021-12-07 10:06:40|||||||||1000
1638871650000|2021-12-07 10:07:30|||||||||11480
1638871660000|2021-12-07 10:07:40||129.84||129.84||129.84||129.84|1461
1638871680000|2021-12-07 10:08:00|129.88|129.86|129.96|129.88|129.98|129.92|129.88|129.86|9821
1638871690000|2021-12-07 10:08:10|129.98|129.9|129.88|129.84|129.98|129.9|129.84|129.82|5068
1638871700000|2021-12-07 10:08:20|129.86|129.86|129.82|129.74|129.86|129.86|129.82|129.74|3954
1638871710000|2021-12-07 10:08:30||129.72||129.72||129.72||129.72|0
1638871720000|2021-12-07 10:08:40|129.8|129.7|129.82|129.76|129.82|129.76|129.78|129.7|2049
1638871730000|2021-12-07 10:08:50|129.84|129.72|129.86|129.78|129.86|129.82|129.84|129.72|10318
1638871780000|2021-12-07 10:09:40|129.88|129.8|129.92|129.84|129.94|129.86|129.86|129.8|8744
1638871790000|2021-12-07 10:09:50||129.86||129.86||129.86||129.86|0
1638871800000|2021-12-07 10:10:00|129.9|129.84|129.82|129.76|129.9|129.84|129.82|129.76|8554
1638871810000|2021-12-07 10:10:10|||||||||53
1638871850000|2021-12-07 10:10:50|129.84|129.78|129.86|129.76|129.86|129.78|129.82|129.76|5018
1638871860000|2021-12-07 10:11:00|129.84|129.78|129.86|129.78|129.86|129.78|129.82|129.78|0
1638871880000|2021-12-07 10:11:20|||||||||600
1638871910000|2021-12-07 10:11:50|129.84|129.76|129.82|129.72|129.84|129.76|129.72|129.66|8253
1638871920000|2021-12-07 10:12:00||129.74||129.76||129.76||129.74|797
1638871930000|2021-12-07 10:12:10|129.8|129.74|129.8|129.7|129.8|129.74|129.8|129.7|1215
1638871950000|2021-12-07 10:12:30|129.82|129.72|129.82|129.76|129.86|129.8|129.8|129.72|57519
1638871980000|2021-12-07 10:13:00|129.8|129.74|129.76|129.72|129.8|129.74|129.76|129.7|14472
1638871990000|2021-12-07 10:13:10|129.74|129.7|129.62|129.54|129.74|129.7|129.62|129.52|8472
1638872030000|2021-12-07 10:13:50|||||||||800
1638872060000|2021-12-07 10:14:20|129.64|129.56|129.66|129.6|129.66|129.6|129.62|129.56|5391
1638872080000|2021-12-07 10:14:40|129.7|129.62|129.68|129.6|129.76|129.68|129.68|129.6|11285
1638872090000|2021-12-07 10:14:50|||||||||379
1638872100000|2021-12-07 10:15:00|129.72|129.62|129.76|129.64|129.76|129.64|129.72|129.62|0
1638872110000|2021-12-07 10:15:10|129.74||129.74||129.74||129.74||0
1638872120000|2021-12-07 10:15:20|129.72|129.66|129.74|129.64|129.74|129.66|129.72|129.64|0
1638872140000|2021-12-07 10:15:40|129.68|129.62|129.66|129.58|129.68|129.62|129.66|129.58|3330
1638872150000|2021-12-07 10:15:50|129.7|129.6|129.66|129.6|129.7|129.6|129.66|129.6|0
1638872170000|2021-12-07 10:16:10|129.7|129.62|129.7|129.64|129.74|129.64|129.7|129.62|525
1638872180000|2021-12-07 10:16:20|129.68|129.62|129.7|129.6|129.7|129.62|129.68|129.6|34472
1638872190000|2021-12-07 10:16:30|129.68||129.68||129.68||129.68||0
1638872200000|2021-12-07 10:16:40|129.7|129.62|129.7|129.6|129.74|129.64|129.68|129.6|0
1638872210000|2021-12-07 10:16:50|||||||||8085
1638872220000|2021-12-07 10:17:00|129.68|129.58|129.7|129.62|129.74|129.62|129.62|129.56|12412
1638872230000|2021-12-07 10:17:10|129.68|129.6|129.68|129.62|129.68|129.62|129.68|129.6|0
1638872240000|2021-12-07 10:17:20|129.7|129.6|129.7|129.62|129.7|129.62|129.7|129.6|2035
1638872250000|2021-12-07 10:17:30||129.64||129.62||129.66||129.62|3433
1638872270000|2021-12-07 10:17:50||129.64||129.62||129.64||129.62|0
1638872280000|2021-12-07 10:18:00|129.74|129.64|129.76|129.7|129.76|129.72|129.74|129.64|1249
1638872290000|2021-12-07 10:18:10|||||||||10766
1638872300000|2021-12-07 10:18:20|||||||||2030
1638872310000|2021-12-07 10:18:30|129.74|129.68|129.74|129.64|129.74|129.68|129.74|129.64|1750
1638872340000|2021-12-07 10:19:00|129.76|129.66|130.02|129.94|130.02|129.94|129.76|129.66|15619
1638872350000|2021-12-07 10:19:10|130|129.92|130|129.92|130|129.94|130|129.92|0
1638872360000|2021-12-07 10:19:20|130.02|129.94|130.04|129.94|130.12|130|129.96|129.88|26518
1638872370000|2021-12-07 10:19:30|130.02||130.06||130.06||130.02||3059
1638872380000|2021-12-07 10:19:40|130.04||130.04||130.04||130.04||0
1638872390000|2021-12-07 10:19:50|130.06||130.06||130.06||130.06||2
1638872400000|2021-12-07 10:20:00|130.04|129.96|130|129.94|130.08|130.02|130|129.92|8102
1638872420000|2021-12-07 10:20:20|130.04|129.96|130.18|130.06|130.2|130.06|130.04|129.96|273
1638872430000|2021-12-07 10:20:30|130.16|130.04|130.06|129.98|130.18|130.04|130|129.92|31313
1638872440000|2021-12-07 10:20:40|130.1||130.06||130.1||130.06||4400
1638872450000|2021-12-07 10:20:50|130.04|129.94|130.02|129.94|130.04|129.94|130.02|129.94|1408
1638872470000|2021-12-07 10:21:10|130||130.02||130.02||130||2000
1638872480000|2021-12-07 10:21:20|130|129.92|129.98|129.9|130|129.92|129.98|129.9|1753
1638872490000|2021-12-07 10:21:30|129.96|129.94|129.96|129.9|129.96|129.94|129.96|129.9|1139
1638872500000|2021-12-07 10:21:40|129.94|129.88|129.96|129.88|129.96|129.88|129.94|129.88|7831
1638872510000|2021-12-07 10:21:50|129.98|129.9|129.96|129.9|129.98|129.9|129.96|129.9|75
1638872540000|2021-12-07 10:22:20|129.94|129.88|129.9|129.84|129.94|129.88|129.9|129.84|4423
1638872550000|2021-12-07 10:22:30||129.86||129.86||129.86||129.86|204
1638872560000|2021-12-07 10:22:40|129.88|129.82|129.88|129.82|129.88|129.82|129.88|129.82|608
1638872570000|2021-12-07 10:22:50|129.86|129.8|129.84|129.76|129.86|129.82|129.84|129.76|4189
1638872600000|2021-12-07 10:23:20|129.82|129.74|129.78|129.7|129.82|129.74|129.76|129.68|8431
1638872610000|2021-12-07 10:23:30|129.8|129.74|129.8|129.74|129.8|129.76|129.78|129.74|3958
1638872620000|2021-12-07 10:23:40|129.78||129.78||129.78||129.78||0
1638872660000|2021-12-07 10:24:20|129.8|129.76|129.82|129.74|129.84|129.78|129.8|129.74|46054
1638872670000|2021-12-07 10:24:30|129.8|129.7|129.7|129.6|129.8|129.72|129.66|129.58|1119
1638872680000|2021-12-07 10:24:40|129.68|129.58|129.66|129.56|129.68|129.58|129.66|129.56|0
1638872690000|2021-12-07 10:24:50||129.58||129.56||129.58||129.56|0
1638872700000|2021-12-07 10:25:00|129.62|129.58|129.62|129.56|129.66|129.6|129.6|129.56|6122
1638872710000|2021-12-07 10:25:10|||||||||9043
1638872730000|2021-12-07 10:25:30|129.64|129.58|129.56|129.5|129.64|129.6|129.56|129.5|11462
1638872740000|2021-12-07 10:25:40|129.58|129.52|129.58|129.54|129.62|129.58|129.56|129.52|10969
1638872750000|2021-12-07 10:25:50|129.6|129.56|129.64|129.56|129.66|129.6|129.56|129.56|3069
1638872770000|2021-12-07 10:26:10|129.6|129.6|129.66|129.6|129.7|129.62|129.6|129.6|3289
1638872780000|2021-12-07 10:26:20||129.56||129.56||129.6||129.56|0
1638872790000|2021-12-07 10:26:30||129.58||129.6||129.6||129.58|10
1638872800000|2021-12-07 10:26:40|129.64|129.58|129.64|129.56|129.64|129.58|129.64|129.56|4329
1638872810000|2021-12-07 10:26:50|||||||||3828
1638872820000|2021-12-07 10:27:00||129.54||129.56||129.56||129.54|500
1638872840000|2021-12-07 10:27:20|129.62|129.54|129.54|129.5|129.62|129.54|129.54|129.5|29897
1638872850000|2021-12-07 10:27:30|129.56||129.54||129.6||129.54||0
1638872870000|2021-12-07 10:27:50|129.58|129.52|129.6|129.54|129.6|129.54|129.58|129.52|1496
1638872890000|2021-12-07 10:28:10|129.58|129.52|129.6|129.52|129.6|129.52|129.54|129.5|1055
1638872900000|2021-12-07 10:28:20||129.54||129.54||129.54||129.52|85
1638872910000|2021-12-07 10:28:30|129.64|129.56|129.64|129.56|129.64|129.58|129.58|129.54|10593
1638872930000|2021-12-07 10:28:50|||||||||2800
1638872940000|2021-12-07 10:29:00|129.6||129.6||129.64||129.6||201
1638872950000|2021-12-07 10:29:10||129.54||129.54||129.54||129.54|0
1638872960000|2021-12-07 10:29:20|129.58|129.52|129.54|129.46|129.58|129.52|129.5|129.44|3000
1638872970000|2021-12-07 10:29:30|||||||||3069
1638872980000|2021-12-07 10:29:40|129.56|129.48|129.56|129.48|129.58|129.54|129.54|129.46|5173
1638872990000|2021-12-07 10:29:50|129.54||129.54||129.54||129.54||0
1638873000000|2021-12-07 10:30:00|129.52|129.46|129.6|129.5|129.6|129.5|129.5|129.44|5458
1638873010000|2021-12-07 10:30:10|129.54|129.48|129.56|129.48|129.56|129.48|129.52|129.46|98
1638873030000|2021-12-07 10:30:30||129.5||129.5||129.5||129.48|0
1638873040000|2021-12-07 10:30:40|129.58|129.52|129.6|129.56|129.6|129.56|129.56|129.52|3800
1638873050000|2021-12-07 10:30:50|129.58|129.52|129.64|129.54|129.64|129.54|129.58|129.52|3966
1638873060000|2021-12-07 10:31:00|129.62|129.56|129.64|129.58|129.66|129.6|129.62|129.56|1677
1638873100000|2021-12-07 10:31:40|||||||||1048
1638873120000|2021-12-07 10:32:00||129.6||129.6||129.6||129.6|30
1638873180000|2021-12-07 10:33:00||129.58||129.58||129.58||129.58|1170
1638873190000|2021-12-07 10:33:10|129.62|129.6|129.64|129.56|129.64|129.6|129.58|129.54|10079
1638873200000|2021-12-07 10:33:20|129.66|129.58|129.66|129.64|129.68|129.64|129.66|129.58|2891
1638873210000|2021-12-07 10:33:30|129.68||129.68||129.68||129.68||64
1638873230000|2021-12-07 10:33:50|129.66|129.6|129.62|129.56|129.66|129.6|129.62|129.54|7280
1638873240000|2021-12-07 10:34:00|129.64|129.58|129.66|129.58|129.66|129.58|129.64|129.58|1612
1638873250000|2021-12-07 10:34:10|129.62|129.62|129.68|129.62|129.68|129.62|129.62|129.58|99
1638873260000|2021-12-07 10:34:20|129.66|129.58|129.62|129.56|129.66|129.58|129.62|129.56|1055
1638873270000|2021-12-07 10:34:30|129.64|129.58|129.66|129.58|129.66|129.58|129.62|129.58|2855
1638873290000|2021-12-07 10:34:50|129.64||129.64||129.64||129.62||0
1638873310000|2021-12-07 10:35:10|||||||||767
1638873340000|2021-12-07 10:35:40|129.66|129.6|129.7|129.64|129.7|129.68|129.64|129.58|36738
1638873350000|2021-12-07 10:35:50|129.72|129.66|129.84|129.78|129.96|129.9|129.72|129.66|30677
1638873360000|2021-12-07 10:36:00|129.86|129.8|130|129.94|130|129.94|129.86|129.8|6030
1638873370000|2021-12-07 10:36:10|129.98|129.96|129.94|129.88|129.98|129.96|129.94|129.88|7275
1638873390000|2021-12-07 10:36:30|129.98|129.9|129.98|129.88|129.98|129.9|129.98|129.88|0
1638873400000|2021-12-07 10:36:40|129.96|129.9|129.9|129.86|129.96|129.9|129.9|129.8|3517
1638873410000|2021-12-07 10:36:50|129.92||129.9||129.94||129.9||30
1638873430000|2021-12-07 10:37:10|129.88|129.82|129.88|129.8|129.88|129.82|129.88|129.8|4290
1638873440000|2021-12-07 10:37:20|129.9|129.82|129.9|129.82|129.9|129.82|129.9|129.82|0
1638873450000|2021-12-07 10:37:30||129.84||129.84||129.84||129.84|0
1638873480000|2021-12-07 10:38:00|129.94|129.86|129.98|129.92|129.98|129.92|129.94|129.86|2268
1638873490000|2021-12-07 10:38:10|130|129.94|129.98|129.92|130|129.96|129.98|129.92|11825
1638873500000|2021-12-07 10:38:20|130|129.94|129.98|129.92|130|129.94|129.98|129.92|1085
1638873510000|2021-12-07 10:38:30|||||||||3224
1638873530000|2021-12-07 10:38:50|129.92|129.9|129.98|129.88|129.98|129.9|129.9|129.84|1674
1638873540000|2021-12-07 10:39:00|129.92|129.86|129.9|129.82|129.92|129.86|129.9|129.8|6053
1638873560000|2021-12-07 10:39:20|||||||||500
1638873580000|2021-12-07 10:39:40|129.92|129.84|129.94|129.84|129.98|129.9|129.92|129.82|4466
1638873590000|2021-12-07 10:39:50||129.86||129.86||129.86||129.86|0
1638873610000|2021-12-07 10:40:10|129.96|129.88|129.98|129.88|129.98|129.88|129.96|129.88|0
1638873620000|2021-12-07 10:40:20||129.9||129.9||129.9||129.9|589
1638873630000|2021-12-07 10:40:30|129.96|129.86|129.9|129.8|129.96|129.9|129.9|129.8|3874
1638873640000|2021-12-07 10:40:40||129.82||129.82||129.82||129.82|0
1638873720000|2021-12-07 10:42:00||129.84||129.82||129.84||129.82|0
1638873750000|2021-12-07 10:42:30|129.88||129.88||129.88||129.88||1194
1638873760000|2021-12-07 10:42:40|129.9|129.84|129.84|129.78|129.9|129.84|129.82|129.78|12390
1638873770000|2021-12-07 10:42:50|129.82|129.76|129.78|129.74|129.82|129.78|129.78|129.7|6314
1638873790000|2021-12-07 10:43:10|||||||||1159
1638873800000|2021-12-07 10:43:20|129.8|129.76|129.9|129.84|129.9|129.84|129.8|129.76|6505
1638873810000|2021-12-07 10:43:30|129.88|129.86|129.84|129.76|129.88|129.86|129.84|129.76|2759
1638873850000|2021-12-07 10:44:10||129.78||129.78||129.8||129.76|0
1638873870000|2021-12-07 10:44:30||129.8||129.8||129.8||129.8|0
1638873880000|2021-12-07 10:44:40|129.82|129.78|129.88|129.8|129.88|129.82|129.82|129.78|4840
1638873890000|2021-12-07 10:44:50|129.9|129.82|129.94|129.88|129.96|129.88|129.88|129.82|7061
1638873900000|2021-12-07 10:45:00|129.92|129.84|129.92|129.84|129.92|129.84|129.92|129.84|1160
1638873930000|2021-12-07 10:45:30|||||||||4825
1638873940000|2021-12-07 10:45:40|129.94|129.86|129.96|129.88|129.98|129.9|129.92|129.86|10750
1638873950000|2021-12-07 10:45:50||129.9||129.9||129.9||129.9|0
1638873970000|2021-12-07 10:46:10|129.98|129.94|130.06|129.96|130.06|130|129.98|129.94|10216
1638873980000|2021-12-07 10:46:20|130.04|129.98|130.04|129.98|130.04|129.98|130.04|129.98|99
1638873990000|2021-12-07 10:46:30|130.06||130.04||130.06||130.04||0
1638874010000|2021-12-07 10:46:50|130.06||130.06||130.08||130.06||4536
1638874030000|2021-12-07 10:47:10|130.08|130|130.06|129.98|130.08|130|130.06|129.98|565
1638874040000|2021-12-07 10:47:20|130.08|130|130.04|130|130.08|130|130.04|129.98|0
1638874060000|2021-12-07 10:47:40|130.06|130.02|130.06|130.02|130.08|130.04|130.06|130.02|2245
1638874070000|2021-12-07 10:47:50|130.08|130.04|130.24|130.16|130.26|130.16|130.08|130.02|67591
1638874080000|2021-12-07 10:48:00|130.26|130.18|130.18|130.08|130.28|130.18|130.18|130.08|50535
1638874090000|2021-12-07 10:48:10||130.1||130.08||130.1||130.08|1223
1638874100000|2021-12-07 10:48:20||130.1||130.08||130.1||130.08|3037
1638874110000|2021-12-07 10:48:30|130.16|130.1|130.1|130|130.16|130.1|130.1|130|32831
1638874120000|2021-12-07 10:48:40|130.12|130.02|130.14|130.06|130.14|130.06|130.12|130.02|3062
1638874130000|2021-12-07 10:48:50||130.08||130.08||130.08||130.08|0
1638874140000|2021-12-07 10:49:00|||||||||3881
1638874170000|2021-12-07 10:49:30|130.16|130.1|130.18|130.12|130.18|130.12|130.16|130.1|10087
1638874210000|2021-12-07 10:50:10|130.16|130.1|130.18|130.08|130.22|130.12|130.14|130.08|22111
1638874220000|2021-12-07 10:50:20|130.2|130.1|130.36|130.28|130.36|130.28|130.16|130.1|32704
1638874230000|2021-12-07 10:50:30|130.38|130.3|130.42|130.32|130.44|130.32|130.38|130.3|1160
1638874240000|2021-12-07 10:50:40|130.4|130.34|130.38|130.32|130.4|130.34|130.38|130.32|1054
1638874250000|2021-12-07 10:50:50|130.4|130.34|130.46|130.4|130.46|130.4|130.4|130.34|7776
1638874260000|2021-12-07 10:51:00|130.48|130.42|130.6|130.52|130.62|130.52|130.48|130.42|8397
1638874270000|2021-12-07 10:51:10|130.64|130.54|130.52|130.42|130.64|130.54|130.52|130.38|33156
1638874280000|2021-12-07 10:51:20|130.54|130.54|130.5|130.44|130.6|130.54|130.5|130.42|30861
1638874290000|2021-12-07 10:51:30|130.54|130.46|130.56|130.48|130.58|130.48|130.52|130.44|130
1638874310000|2021-12-07 10:51:50|130.54|130.5|130.56|130.48|130.56|130.5|130.54|130.48|1888
1638874320000|2021-12-07 10:52:00|130.54|130.56|130.56|130.48|130.6|130.56|130.54|130.48|20000
1638874330000|2021-12-07 10:52:10|130.54|130.46|130.52|130.44|130.54|130.46|130.52|130.44|1436
1638874340000|2021-12-07 10:52:20|130.54|130.46|130.56|130.46|130.56|130.46|130.52|130.44|3070
1638874350000|2021-12-07 10:52:30|130.52|130.44|130.44|130.36|130.56|130.44|130.44|130.36|6077
1638874360000|2021-12-07 10:52:40|||||||||2300
1638874370000|2021-12-07 10:52:50|||||||||2683
1638874380000|2021-12-07 10:53:00|130.42|130.34|130.44|130.34|130.44|130.34|130.4|130.32|6466
1638874390000|2021-12-07 10:53:10|130.46|130.36|130.48|130.38|130.52|130.46|130.46|130.36|5761
1638874400000|2021-12-07 10:53:20|130.46|130.4|130.48|130.4|130.52|130.42|130.44|130.38|3640
1638874410000|2021-12-07 10:53:30|130.46|130.38|130.44|130.36|130.46|130.38|130.44|130.36|2905
1638874430000|2021-12-07 10:53:50|||||||||10000
1638874450000|2021-12-07 10:54:10|130.46|130.38|130.52|130.42|130.52|130.44|130.44|130.38|2957
1638874480000|2021-12-07 10:54:40|130.54|130.44|130.56|130.48|130.56|130.48|130.48|130.44|606
1638874490000|2021-12-07 10:54:50|||||||||1054
1638874510000|2021-12-07 10:55:10|130.58|130.5|130.56|130.5|130.6|130.52|130.56|130.5|1080
1638874530000|2021-12-07 10:55:30|130.54|130.48|130.5|130.44|130.54|130.48|130.5|130.44|8477
1638874540000|2021-12-07 10:55:40|130.54|130.46|130.64|130.54|130.64|130.56|130.54|130.46|10122
1638874550000|2021-12-07 10:55:50|130.62|130.56|130.72|130.66|130.72|130.66|130.62|130.56|12841
1638874560000|2021-12-07 10:56:00|130.68||130.68||130.68||130.68||1159
1638874570000|2021-12-07 10:56:10|130.72|130.68|130.78|130.68|130.8|130.72|130.72|130.68|1793
1638874580000|2021-12-07 10:56:20|130.76|130.7|130.76|130.7|130.78|130.7|130.76|130.7|0
1638874600000|2021-12-07 10:56:40|130.78||130.76||130.78||130.76||0
1638874610000|2021-12-07 10:56:50|130.8|130.72|130.9|130.82|130.92|130.84|130.8|130.72|4945
1638874620000|2021-12-07 10:57:00|130.91|130.8|130.91|130.8|130.91|130.8|130.91|130.8|4666
1638874640000|2021-12-07 10:57:20|130.93|130.82|130.95|130.82|130.97|130.82|130.93|130.82|0
1638874650000|2021-12-07 10:57:30||130.84||130.84||130.84||130.84|0
1638874660000|2021-12-07 10:57:40|130.97|130.9|131.03|130.92|131.03|130.92|130.97|130.9|980
1638874670000|2021-12-07 10:57:50|130.99|130.9|131.03|130.92|131.03|130.92|130.99|130.9|1913
1638874680000|2021-12-07 10:58:00|131.09|130.96|131.05|130.94|131.09|130.96|131.05|130.94|696
1638874690000|2021-12-07 10:58:10||130.92||130.92||130.92||130.92|1218
1638874730000|2021-12-07 10:58:50|131.07|130.94|131.23|131.08|131.23|131.08|131.07|130.94|2139
1638874740000|2021-12-07 10:59:00|131.27|131.1|131.29|131.16|131.29|131.16|131.25|131.1|1750
1638874750000|2021-12-07 10:59:10|131.25|131.1|131.23|131.06|131.25|131.1|131.21|131.06|4887
1638874760000|2021-12-07 10:59:20|131.29|131.1|131.35|131.22|131.35|131.22|131.29|131.1|826
1638874770000|2021-12-07 10:59:30|131.45|131.26|131.47|131.32|131.47|131.32|131.45|131.26|61
1638874780000|2021-12-07 10:59:40|131.49|131.34|131.51|131.38|131.51|131.38|131.49|131.34|1086
1638874790000|2021-12-07 10:59:50|131.37|131.28|131.45|131.3|131.45|131.3|131.37|131.28|2828
1638874800000|2021-12-07 11:00:00|131.49|131.34|131.49|131.34|131.49|131.34|131.49|131.34|732
1638874810000|2021-12-07 11:00:10|131.51|131.38|131.51|131.38|131.51|131.38|131.51|131.38|677
1638874820000|2021-12-07 11:00:20|131.43|131.32|131.43|131.3|131.43|131.32|131.43|131.3|968
1638874830000|2021-12-07 11:00:30|131.41|131.28|131.33|131.2|131.41|131.28|131.33|131.2|1597
1638874840000|2021-12-07 11:00:40|131.31|131.14|131.27|131.1|131.31|131.14|131.27|131.1|389
1638874860000|2021-12-07 11:01:00|131.41|131.26|131.37|131.22|131.41|131.26|131.37|131.22|6158
1638874910000|2021-12-07 11:01:50|131.29|131.14|131.29|131.14|131.29|131.14|131.29|131.14|1639
1638874920000|2021-12-07 11:02:00||131.16||131.16||131.16||131.16|1015
1638874930000|2021-12-07 11:02:10||131.14||131.14||131.14||131.14|0
1638874940000|2021-12-07 11:02:20|131.33|131.16|131.31|131.2|131.33|131.2|131.31|131.16|0
1638874960000|2021-12-07 11:02:40||131.18||131.18||131.18||131.18|1198
1638874980000|2021-12-07 11:03:00|131.41|131.2|131.41|131.28|131.41|131.28|131.41|131.2|1405
1638875000000|2021-12-07 11:03:20|131.49|131.3|131.47|131.34|131.49|131.34|131.47|131.3|357
1638875010000|2021-12-07 11:03:30||131.3||131.34||131.34||131.3|768
1638875030000|2021-12-07 11:03:50|131.49|131.36|131.49|131.38|131.49|131.38|131.49|131.36|0
1638875040000|2021-12-07 11:04:00|131.47|131.36|131.43|131.3|131.47|131.36|131.43|131.3|2901
1638875050000|2021-12-07 11:04:10|131.35|131.22|131.33|131.18|131.35|131.22|131.33|131.18|2428
1638875060000|2021-12-07 11:04:20||131.2||131.2||131.2||131.2|0
1638875110000|2021-12-07 11:05:10|131.29|131.22|131.33|131.22|131.33|131.22|131.29|131.22|0
1638875120000|2021-12-07 11:05:20|131.41|131.26|131.35|131.22|131.41|131.26|131.35|131.22|2150
1638875130000|2021-12-07 11:05:30|131.37|131.24|131.35|131.24|131.37|131.26|131.35|131.24|0
1638875140000|2021-12-07 11:05:40|131.27|131.18|131.29|131.14|131.29|131.18|131.27|131.12|1711
1638875150000|2021-12-07 11:05:50|131.27|131.18|131.31|131.2|131.31|131.2|131.27|131.18|874
1638875190000|2021-12-07 11:06:30|131.39|131.26|131.37|131.22|131.39|131.26|131.37|131.22|1195
1638875200000|2021-12-07 11:06:40|131.39|131.26|131.39|131.26|131.39|131.26|131.39|131.26|0
1638875210000|2021-12-07 11:06:50||131.28||131.28||131.28||131.28|0
1638875220000|2021-12-07 11:07:00|131.37||131.37||131.37||131.37||0
1638875230000|2021-12-07 11:07:10|131.39||131.39||131.39||131.39||0
1638875240000|2021-12-07 11:07:20|131.37||131.37||131.37||131.37||0
1638875250000|2021-12-07 11:07:30|131.31|131.22|131.31|131.2|131.31|131.22|131.31|131.2|1097
1638875260000|2021-12-07 11:07:40|131.27|131.16|131.27|131.16|131.27|131.16|131.27|131.16|582
1638875270000|2021-12-07 11:07:50|131.31|131.18|131.31|131.22|131.35|131.22|131.31|131.18|0
1638875280000|2021-12-07 11:08:00|131.29|131.2|131.29|131.16|131.29|131.22|131.29|131.16|2999
1638875300000|2021-12-07 11:08:20|131.25|131.18|131.25|131.1|131.25|131.18|131.25|131.1|1637
1638875310000|2021-12-07 11:08:30||131.12||131.12||131.12||131.12|0
1638875360000|2021-12-07 11:09:20|131.21|131.1|131.21|131.08|131.21|131.1|131.21|131.08|121
1638875370000|2021-12-07 11:09:30|131.23|131.1|131.23|131.14|131.25|131.14|131.23|131.1|0
1638875380000|2021-12-07 11:09:40|131.31|131.22|131.35|131.22|131.39|131.22|131.31|131.22|1342
1638875390000|2021-12-07 11:09:50|131.39|131.3|131.33|131.22|131.41|131.3|131.33|131.22|1658
1638875400000|2021-12-07 11:10:00||131.24||131.24||131.24||131.24|0
1638875420000|2021-12-07 11:10:20|131.41|131.26|131.41|131.26|131.41|131.26|131.41|131.26|0
1638875430000|2021-12-07 11:10:30|131.43|131.3|131.41|131.3|131.43|131.3|131.41|131.3|1251
1638875450000|2021-12-07 11:10:50|131.35|131.28|131.39|131.28|131.39|131.28|131.35|131.28|1228
1638875460000|2021-12-07 11:11:00|131.35|131.3|131.35|131.26|131.41|131.3|131.35|131.26|1238
1638875480000|2021-12-07 11:11:20|131.39|131.28|131.39|131.28|131.39|131.28|131.39|131.28|2535
1638875490000|2021-12-07 11:11:30|131.43|131.34|131.55|131.42|131.55|131.42|131.43|131.34|1208
1638875500000|2021-12-07 11:11:40|131.57|131.46|131.59|131.46|131.59|131.46|131.57|131.46|0
1638875520000|2021-12-07 11:12:00||131.48||131.48||131.48||131.48|0
1638875540000|2021-12-07 11:12:20|131.55|131.46|131.51|131.38|131.55|131.46|131.51|131.38|2918
1638875560000|2021-12-07 11:12:40|131.49||131.49||131.49||131.49||0
1638875580000|2021-12-07 11:13:00|131.51|131.4|131.51|131.4|131.51|131.4|131.51|131.4|2647
1638875590000|2021-12-07 11:13:10||131.34||131.42||131.42||131.34|1461
1638875600000|2021-12-07 11:13:20|131.57||131.57||131.57||131.57||368
1638875610000|2021-12-07 11:13:30||131.46||131.46||131.46||131.46|0
1638875620000|2021-12-07 11:13:40||131.48||131.48||131.48||131.48|0
1638875630000|2021-12-07 11:13:50|131.53|131.4|131.53|131.42|131.57|131.42|131.53|131.4|2470
1638875650000|2021-12-07 11:14:10||131.44||131.44||131.44||131.44|0
1638875660000|2021-12-07 11:14:20|131.57|131.46|131.53|131.4|131.61|131.48|131.53|131.4|2953
1638875670000|2021-12-07 11:14:30|131.51|131.38|131.45|131.32|131.53|131.38|131.45|131.32|2948
1638875680000|2021-12-07 11:14:40|131.49|131.34|131.55|131.42|131.55|131.42|131.49|131.34|1212
1638875690000|2021-12-07 11:14:50|131.54|131.44|131.56|131.48|131.56|131.48|131.54|131.44|1780
1638875700000|2021-12-07 11:15:00|131.54|131.46|131.56|131.48|131.56|131.48|131.52|131.46|2555
1638875710000|2021-12-07 11:15:10||131.46||131.46||131.48||131.46|0
1638875730000|2021-12-07 11:15:30|||||||||1884
1638875740000|2021-12-07 11:15:40|||||||||99
1638875750000|2021-12-07 11:15:50||131.48||131.48||131.48||131.48|80
1638875760000|2021-12-07 11:16:00|||||||||1503
1638875770000|2021-12-07 11:16:10|131.58|131.5|131.62|131.54|131.62|131.56|131.56|131.48|25966
1638875780000|2021-12-07 11:16:20|131.6||131.62||131.62||131.6||0
1638875800000|2021-12-07 11:16:40|131.6|131.5|131.52|131.42|131.6|131.5|131.5|131.42|9230
1638875810000|2021-12-07 11:16:50|||||||||1505
1638875820000|2021-12-07 11:17:00|131.5|131.4|131.52|131.46|131.52|131.46|131.48|131.38|200
1638875850000|2021-12-07 11:17:30|131.5|131.42|131.48|131.4|131.5|131.42|131.48|131.4|1198
1638875860000|2021-12-07 11:17:40|131.46|131.38|131.48|131.4|131.48|131.4|131.44|131.36|13377
1638875870000|2021-12-07 11:17:50|131.46|131.36|131.4|131.3|131.46|131.36|131.4|131.3|2947
1638875890000|2021-12-07 11:18:10|131.38|131.28|131.36|131.26|131.38|131.28|131.36|131.26|3751
1638875930000|2021-12-07 11:18:50|||||||||12109
1638875940000|2021-12-07 11:19:00|||||||||173
1638875970000|2021-12-07 11:19:30|131.34|131.24|131.36|131.32|131.38|131.32|131.34|131.24|12857
1638875980000|2021-12-07 11:19:40|131.34|131.26|131.34|131.22|131.34|131.32|131.34|131.22|1275
1638875990000|2021-12-07 11:19:50|131.32|131.18|131.28|131.22|131.34|131.24|131.22|131.18|12222
1638876000000|2021-12-07 11:20:00|131.26|131.2|131.18|131.06|131.26|131.2|131.18|131.04|9563
1638876020000|2021-12-07 11:20:20|131.16|131.04|131.1|131|131.18|131.1|131.1|131|3240
1638876040000|2021-12-07 11:20:40|||||||||33658
1638876060000|2021-12-07 11:21:00|131.08|131.02|131.08|131|131.08|131.02|131.08|131|4000
1638876070000|2021-12-07 11:21:10|131.04|130.96|131|130.94|131.06|130.96|130.98|130.92|8648
1638876090000|2021-12-07 11:21:30|131.04|130.96|131.04|130.96|131.08|131|131.04|130.96|1922
1638876110000|2021-12-07 11:21:50|131.02|130.98|131.02|130.92|131.02|131|131.02|130.92|4036
1638876120000|2021-12-07 11:22:00|131|130.9|131|130.9|131|130.92|130.98|130.86|4270
1638876130000|2021-12-07 11:22:10|130.98|130.92|130.94|130.88|131|130.92|130.94|130.86|1210
1638876140000|2021-12-07 11:22:20|||||||||2000
1638876150000|2021-12-07 11:22:30|||||||||2477
1638876160000|2021-12-07 11:22:40|||||||||2000
1638876170000|2021-12-07 11:22:50|130.96|130.86|130.88|130.78|130.96|130.86|130.88|130.76|8984
1638876180000|2021-12-07 11:23:00|130.86|130.76|130.84|130.74|130.86|130.76|130.84|130.72|0
1638876190000|2021-12-07 11:23:10|130.86|130.76|130.88|130.78|130.9|130.82|130.86|130.76|10638
1638876200000|2021-12-07 11:23:20|130.86|130.76|130.84|130.72|130.86|130.76|130.84|130.72|1
1638876210000|2021-12-07 11:23:30|||||||||310
1638876230000|2021-12-07 11:23:50||130.74||130.74||130.74||130.72|26197
1638876250000|2021-12-07 11:24:10|130.82|130.72|130.82|130.74|130.84|130.74|130.8|130.72|944
1638876270000|2021-12-07 11:24:30|130.8|130.72|130.76|130.66|130.8|130.72|130.72|130.64|6562
1638876280000|2021-12-07 11:24:40|130.74|130.64|130.72|130.64|130.74|130.64|130.72|130.64|0
1638876300000|2021-12-07 11:25:00|130.7|130.6|130.64|130.54|130.7|130.6|130.64|130.54|7017
1638876340000|2021-12-07 11:25:40|130.62|130.56|130.58|130.54|130.62|130.56|130.58|130.54|0
1638876350000|2021-12-07 11:25:50|||||||||1913
1638876360000|2021-12-07 11:26:00|||||||||1533
1638876370000|2021-12-07 11:26:10|130.56|130.5|130.58|130.5|130.58|130.5|130.56|130.5|1315
1638876380000|2021-12-07 11:26:20|130.56||130.56||130.56||130.56||0
1638876390000|2021-12-07 11:26:30|130.58|130.52|130.56|130.5|130.58|130.52|130.56|130.5|0
1638876400000|2021-12-07 11:26:40|130.54|130.46|130.54|130.44|130.54|130.46|130.52|130.42|10094
1638876410000|2021-12-07 11:26:50|130.52|130.46|130.54|130.48|130.54|130.48|130.48|130.38|13402
1638876420000|2021-12-07 11:27:00|130.52|130.44|130.52|130.44|130.52|130.48|130.52|130.44|1750
1638876440000|2021-12-07 11:27:20|130.5|130.46|130.5|130.44|130.5|130.46|130.5|130.44|0
1638876450000|2021-12-07 11:27:30|130.52||130.5||130.52||130.5||695
1638876480000|2021-12-07 11:28:00|130.52|130.46|130.54|130.46|130.54|130.48|130.52|130.46|2548
1638876490000|2021-12-07 11:28:10|130.56|130.48|130.68|130.58|130.7|130.58|130.54|130.48|7890
1638876500000|2021-12-07 11:28:20|130.66||130.68||130.68||130.66||0
1638876510000|2021-12-07 11:28:30|130.7|130.6|130.7|130.62|130.7|130.62|130.7|130.6|0
1638876520000|2021-12-07 11:28:40|130.68|130.6|130.68|130.6|130.7|130.62|130.62|130.54|12606
1638876540000|2021-12-07 11:29:00|130.64|130.58|130.68|130.56|130.68|130.6|130.64|130.56|50
1638876550000|2021-12-07 11:29:10|130.64||130.64||130.68||130.64||0
1638876560000|2021-12-07 11:29:20|||||||||3000
1638876590000|2021-12-07 11:29:50|130.62|130.54|130.56|130.46|130.62|130.56|130.54|130.46|578
1638876600000|2021-12-07 11:30:00|130.58|130.48|130.58|130.5|130.62|130.5|130.58|130.48|0
1638876610000|2021-12-07 11:30:10|130.6||130.62||130.62||130.6||2012
1638876620000|2021-12-07 11:30:20|130.6|130.52|130.6|130.52|130.62|130.54|130.6|130.5|0
1638876630000|2021-12-07 11:30:30|130.58|130.54|130.62|130.54|130.62|130.54|130.58|130.54|3024
1638876640000|2021-12-07 11:30:40|130.6||130.6||130.6||130.6||150
1638876650000|2021-12-07 11:30:50|130.62|130.56|130.64|130.58|130.64|130.58|130.6|130.56|711
1638876680000|2021-12-07 11:31:20|130.62|130.56|130.62|130.56|130.64|130.58|130.6|130.56|4977
1638876690000|2021-12-07 11:31:30|130.6|130.54|130.62|130.5|130.62|130.54|130.6|130.5|3903
1638876700000|2021-12-07 11:31:40|130.64|130.54|130.66|130.56|130.66|130.56|130.64|130.54|16000
1638876710000|2021-12-07 11:31:50|130.64||130.64||130.66||130.64||0
1638876720000|2021-12-07 11:32:00|130.66||130.64||130.66||130.62||2094
1638876750000|2021-12-07 11:32:30|||||||||5496
1638876770000|2021-12-07 11:32:50|||||||||2895
1638876790000|2021-12-07 11:33:10|130.62||130.62||130.62||130.62||0
1638876800000|2021-12-07 11:33:20|130.64|130.58|130.82|130.74|130.88|130.8|130.64|130.58|23262
1638876810000|2021-12-07 11:33:30|130.84|130.76|130.86|130.76|130.88|130.76|130.78|130.74|5262
1638876820000|2021-12-07 11:33:40||130.78||130.8||130.8||130.78|0
1638876830000|2021-12-07 11:33:50|130.84|130.78|130.84|130.78|130.84|130.78|130.84|130.78|0
1638876850000|2021-12-07 11:34:10|130.86||130.86||130.86||130.86||1002
1638876870000|2021-12-07 11:34:30||130.8||130.8||130.8||130.8|0
1638876890000|2021-12-07 11:34:50|130.84|130.78|130.8|130.74|130.84|130.78|130.76|130.74|7577
1638876900000|2021-12-07 11:35:00|130.82|130.76|130.78|130.74|130.82|130.76|130.78|130.74|7299
1638876920000|2021-12-07 11:35:20|130.82|130.76|130.78|130.76|130.86|130.76|130.78|130.76|452
1638876930000|2021-12-07 11:35:30|130.76|130.74|130.68|130.64|130.76|130.74|130.68|130.64|9706
1638876940000|2021-12-07 11:35:40|130.7||130.7||130.7||130.7||1515
1638876980000|2021-12-07 11:36:20|130.68|130.58|130.64|130.54|130.68|130.58|130.64|130.52|3297
1638876990000|2021-12-07 11:36:30|130.62|130.52|130.64|130.54|130.64|130.54|130.6|130.48|0
1638877000000|2021-12-07 11:36:40|||||||||1000
1638877020000|2021-12-07 11:37:00|130.68|130.56|130.7|130.6|130.7|130.6|130.68|130.56|3380
1638877030000|2021-12-07 11:37:10|130.68|130.58|130.66|130.6|130.68|130.6|130.64|130.56|0
1638877040000|2021-12-07 11:37:20|130.7|130.62|130.8|130.7|130.8|130.7|130.7|130.62|5259
1638877050000|2021-12-07 11:37:30|130.82||130.82||130.82||130.78||0
1638877060000|2021-12-07 11:37:40|130.84|130.72|130.9|130.78|130.9|130.78|130.82|130.72|0
1638877070000|2021-12-07 11:37:50|130.88||130.88||130.88||130.86||7598
1638877080000|2021-12-07 11:38:00|130.9|130.9|130.9|130.82|130.94|130.9|130.88|130.78|15000
1638877090000|2021-12-07 11:38:10|130.88||130.9||130.9||130.88||0
1638877100000|2021-12-07 11:38:20|130.88||130.9||130.9||130.88||0
1638877110000|2021-12-07 11:38:30|130.88|130.78|130.88|130.78|130.88|130.78|130.82|130.78|5061
1638877120000|2021-12-07 11:38:40|130.9|130.8|130.92|130.84|130.92|130.84|130.9|130.8|0
1638877130000|2021-12-07 11:38:50|130.94|130.86|130.98|130.88|131|130.88|130.94|130.86|155
1638877140000|2021-12-07 11:39:00|130.96||130.98||130.98||130.96||0
1638877150000|2021-12-07 11:39:10|||||||||16150
1638877160000|2021-12-07 11:39:20|130.96|130.84|130.9|130.8|130.96|130.84|130.86|130.8|6677
1638877170000|2021-12-07 11:39:30|130.88|130.78|130.86|130.78|130.88|130.78|130.86|130.78|150
1638877180000|2021-12-07 11:39:40|130.84|130.74|130.82|130.72|130.86|130.8|130.8|130.72|3176
1638877220000|2021-12-07 11:40:20||130.74||130.74||130.74||130.74|0
1638877230000|2021-12-07 11:40:30|130.84|130.82|130.92|130.84|130.92|130.86|130.84|130.82|48640
1638877240000|2021-12-07 11:40:40|130.88|130.9|130.98|130.88|130.98|130.9|130.88|130.84|25000
1638877250000|2021-12-07 11:40:50|130.94|130.9|130.9|130.82|130.94|130.9|130.88|130.82|8649
1638877260000|2021-12-07 11:41:00|130.88||130.88||130.88||130.88||0
1638877270000|2021-12-07 11:41:10|130.92|130.84|130.92|130.82|130.92|130.84|130.92|130.82|0
1638877290000|2021-12-07 11:41:30|130.9|130.8|130.84|130.76|130.9|130.8|130.84|130.74|3520
1638877320000|2021-12-07 11:42:00|||||||||15000
1638877350000|2021-12-07 11:42:30|130.82|130.74|130.8|130.72|130.82|130.76|130.8|130.72|12615
1638877390000|2021-12-07 11:43:10|130.78|130.74|130.7|130.62|130.78|130.74|130.7|130.62|20107
1638877400000|2021-12-07 11:43:20|130.68|130.58|130.7|130.58|130.7|130.62|130.58|130.48|2285
1638877410000|2021-12-07 11:43:30|||||||||2000
1638877420000|2021-12-07 11:43:40|130.68||130.7||130.7||130.66||6
1638877430000|2021-12-07 11:43:50|130.68||130.66||130.68||130.66||1
1638877470000|2021-12-07 11:44:30|130.68|130.6|130.7|130.62|130.7|130.62|130.68|130.6|0
1638877490000|2021-12-07 11:44:50|130.72|130.64|130.74|130.66|130.74|130.68|130.72|130.64|0
1638877500000|2021-12-07 11:45:00|130.76|130.64|130.66|130.56|130.76|130.68|130.62|130.54|14166
1638877510000|2021-12-07 11:45:10|130.64|130.54|130.66|130.56|130.66|130.56|130.62|130.54|20
1638877530000|2021-12-07 11:45:30|130.64||130.64||130.66||130.64||3
1638877550000|2021-12-07 11:45:50|130.66||130.66||130.66||130.66||0
1638877560000|2021-12-07 11:46:00|130.64||130.64||130.64||130.64||0
1638877570000|2021-12-07 11:46:10|130.68|130.58|130.74|130.66|130.74|130.68|130.68|130.58|1527
1638877580000|2021-12-07 11:46:20|130.72|130.68|130.72|130.64|130.72|130.7|130.72|130.64|4068
1638877590000|2021-12-07 11:46:30|130.68|130.68|130.66|130.6|130.72|130.68|130.6|130.58|8000
1638877630000|2021-12-07 11:47:10|130.68|130.62|130.8|130.72|130.84|130.72|130.68|130.62|5191
1638877640000|2021-12-07 11:47:20||130.74||130.74||130.74||130.74|3034
1638877660000|2021-12-07 11:47:40|130.84|130.76|130.84|130.78|130.84|130.78|130.8|130.76|1735
1638877670000|2021-12-07 11:47:50|130.88|130.8|130.92|130.82|130.92|130.82|130.88|130.8|578
1638877680000|2021-12-07 11:48:00|130.94|130.84|131|130.9|131|130.9|130.94|130.84|12468
1638877700000|2021-12-07 11:48:20|130.98||130.98||130.98||130.98||0
1638877730000|2021-12-07 11:48:50|130.96|130.88|130.98|130.9|130.98|130.9|130.92|130.88|4931
1638877740000|2021-12-07 11:49:00|131|130.92|130.98|130.92|131|130.92|130.92|130.9|11610
1638877750000|2021-12-07 11:49:10|||||||||3000
1638877780000|2021-12-07 11:49:40|||||||||264
1638877800000|2021-12-07 11:50:00|130.92|130.9|130.92|130.86|130.92|130.9|130.88|130.82|5208
1638877820000|2021-12-07 11:50:20|130.96|130.88|130.94|130.86|130.98|130.9|130.94|130.86|2462
1638877850000|2021-12-07 11:50:50|130.88|130.84|130.88|130.84|130.88|130.86|130.86|130.82|6258
1638877860000|2021-12-07 11:51:00|||||||||3829
1638877890000|2021-12-07 11:51:30|130.86|130.82|130.82|130.76|130.86|130.82|130.82|130.74|2249
1638877900000|2021-12-07 11:51:40|130.84|130.78|130.82|130.76|130.88|130.82|130.8|130.76|6472
1638877910000|2021-12-07 11:51:50|130.84||130.82||130.84||130.82||0
1638877920000|2021-12-07 11:52:00||130.78||130.78||130.78||130.78|0
1638877930000|2021-12-07 11:52:10|130.86|130.76|130.86|130.8|130.86|130.82|130.86|130.76|332
1638877950000|2021-12-07 11:52:30|130.84|130.76|130.8|130.76|130.84|130.8|130.8|130.76|3654
1638877970000|2021-12-07 11:52:50|130.78|130.74|130.86|130.8|130.86|130.8|130.78|130.74|26048
1638878040000|2021-12-07 11:54:00|130.88|130.82|130.96|130.88|130.96|130.88|130.88|130.82|2744
1638878050000|2021-12-07 11:54:10|130.94|130.86|130.94|130.88|130.94|130.88|130.94|130.86|2534
1638878070000|2021-12-07 11:54:30|130.92|130.86|130.86|130.82|130.92|130.86|130.86|130.82|3267
1638878080000|2021-12-07 11:54:40|130.9||130.9||130.9||130.9||10
1638878090000|2021-12-07 11:54:50|130.88||130.9||130.9||130.88||0
1638878100000|2021-12-07 11:55:00|130.88|130.8|130.8|130.76|130.88|130.8|130.8|130.74|7429
1638878120000|2021-12-07 11:55:20|130.82|130.78|130.9|130.82|130.9|130.82|130.82|130.78|5339
1638878130000|2021-12-07 11:55:30|130.92||130.92||130.92||130.92||0
1638878140000|2021-12-07 11:55:40|130.9||130.9||130.9||130.88||10311
1638878150000|2021-12-07 11:55:50|130.88||130.88||130.88||130.88||0
1638878170000|2021-12-07 11:56:10|130.86||130.86||130.86||130.86||0
1638878180000|2021-12-07 11:56:20|130.88||130.88||130.88||130.88||0
1638878190000|2021-12-07 11:56:30|130.9|130.78|130.82|130.76|130.9|130.78|130.82|130.74|7843
1638878220000|2021-12-07 11:57:00|130.84|130.74|130.86|130.82|130.86|130.82|130.84|130.74|5115
1638878250000|2021-12-07 11:57:30|130.84|130.78|130.82|130.74|130.84|130.78|130.8|130.72|1245
1638878270000|2021-12-07 11:57:50|130.8|130.72|130.8|130.72|130.8|130.72|130.78|130.72|0
1638878280000|2021-12-07 11:58:00|130.78|130.7|130.76|130.68|130.78|130.72|130.74|130.66|11073
1638878290000|2021-12-07 11:58:10|130.74|130.66|130.74|130.66|130.74|130.66|130.72|130.66|2090
1638878310000|2021-12-07 11:58:30|130.72||130.7||130.72||130.7||4
1638878320000|2021-12-07 11:58:40|130.74||130.74||130.74||130.74||0
1638878330000|2021-12-07 11:58:50|||||||||2290
1638878340000|2021-12-07 11:59:00|||||||||3824
1638878350000|2021-12-07 11:59:10|130.76|130.68|130.76|130.72|130.76|130.72|130.76|130.68|0
1638878380000|2021-12-07 11:59:40|130.74|130.7|130.74|130.66|130.74|130.7|130.7|130.66|7234
1638878390000|2021-12-07 11:59:50|130.7|130.68|130.72|130.66|130.74|130.68|130.68|130.66|7737
1638878400000|2021-12-07 12:00:00|130.74|130.68|130.7|130.62|130.76|130.74|130.66|130.62|18528
1638878410000|2021-12-07 12:00:10|130.72|130.64|130.7|130.64|130.76|130.72|130.7|130.64|10294
1638878420000|2021-12-07 12:00:20|130.74|130.66|130.74|130.64|130.74|130.66|130.72|130.64|0
1638878430000|2021-12-07 12:00:30|130.72|130.62|130.7|130.62|130.72|130.64|130.7|130.62|5355
1638878440000|2021-12-07 12:00:40|130.72|130.64|130.7|130.62|130.74|130.64|130.7|130.62|0
1638878450000|2021-12-07 12:00:50|130.68||130.7||130.7||130.68||0
1638878460000|2021-12-07 12:01:00|130.68||130.68||130.68||130.68||0
1638878470000|2021-12-07 12:01:10|130.7|130.6|130.72|130.66|130.74|130.7|130.7|130.58|32784
1638878490000|2021-12-07 12:01:30|130.7|130.64|130.68|130.58|130.7|130.64|130.68|130.58|888
1638878500000|2021-12-07 12:01:40||130.6||130.58||130.6||130.56|1030
1638878510000|2021-12-07 12:01:50|130.66|130.56|130.64|130.6|130.66|130.6|130.6|130.5|3538
1638878520000|2021-12-07 12:02:00||130.58||130.58||130.58||130.58|0
1638878530000|2021-12-07 12:02:10|130.68|130.6|130.64|130.58|130.68|130.62|130.58|130.52|6970
1638878540000|2021-12-07 12:02:20|130.66||130.64||130.68||130.64||0
1638878550000|2021-12-07 12:02:30|130.68|130.6|130.7|130.6|130.72|130.66|130.68|130.6|16807
1638878570000|2021-12-07 12:02:50|130.72||130.7||130.72||130.7||10002
1638878590000|2021-12-07 12:03:10|130.68||130.68||130.68||130.68||2180
1638878600000|2021-12-07 12:03:20|130.66|130.62|130.7|130.62|130.72|130.64|130.66|130.62|0
1638878610000|2021-12-07 12:03:30|130.72|130.64|130.64|130.58|130.72|130.66|130.64|130.58|6248
1638878620000|2021-12-07 12:03:40|130.62|130.54|130.6|130.54|130.64|130.58|130.6|130.52|1272
1638878630000|2021-12-07 12:03:50|130.62|130.56|130.64|130.56|130.64|130.56|130.6|130.56|1900
1638878640000|2021-12-07 12:04:00|||||||||240
1638878650000|2021-12-07 12:04:10|130.62||130.62||130.62||130.62||1
1638878660000|2021-12-07 12:04:20|130.6|130.54|130.6|130.54|130.6|130.54|130.6|130.54|2509
1638878670000|2021-12-07 12:04:30|130.58|130.5|130.6|130.52|130.6|130.52|130.56|130.48|7614
1638878680000|2021-12-07 12:04:40|130.58|130.5|130.56|130.48|130.58|130.5|130.56|130.48|0
1638878710000|2021-12-07 12:05:10|130.54||130.54||130.54||130.54||0
1638878720000|2021-12-07 12:05:20|130.52|130.46|130.34|130.26|130.52|130.46|130.34|130.24|5045
1638878730000|2021-12-07 12:05:30|130.32|130.22|130.32|130.24|130.32|130.24|130.32|130.22|0
1638878740000|2021-12-07 12:05:40|130.3|130.22|130.26|130.18|130.32|130.28|130.26|130.18|1206
1638878750000|2021-12-07 12:05:50|130.24|130.16|130.22|130.12|130.24|130.16|130.22|130.1|0
1638878760000|2021-12-07 12:06:00|130.2|130.08|130.2|130.12|130.22|130.14|130.18|130.06|13523
1638878770000|2021-12-07 12:06:10|130.22|130.1|130.22|130.16|130.22|130.16|130.2|130.1|0
1638878780000|2021-12-07 12:06:20|130.24|130.18|130.3|130.2|130.3|130.2|130.24|130.18|7266
1638878790000|2021-12-07 12:06:30|130.28||130.26||130.28||130.26||0
1638878800000|2021-12-07 12:06:40|130.28|130.22|130.3|130.22|130.3|130.22|130.28|130.22|0
1638878810000|2021-12-07 12:06:50|130.32|130.24|130.32|130.22|130.32|130.26|130.32|130.22|528
1638878830000|2021-12-07 12:07:10||130.26||130.26||130.26||130.26|0
1638878840000|2021-12-07 12:07:20|130.38|130.28|130.36|130.3|130.38|130.3|130.32|130.26|9253
1638878850000|2021-12-07 12:07:30|||||||||3000
1638878860000|2021-12-07 12:07:40|130.34|130.32|130.34|130.28|130.34|130.32|130.34|130.28|0
1638878870000|2021-12-07 12:07:50|130.32|130.26|130.4|130.38|130.42|130.38|130.32|130.26|14901
1638878880000|2021-12-07 12:08:00|130.42|130.4|130.48|130.4|130.5|130.4|130.42|130.4|184
1638878890000|2021-12-07 12:08:10|130.5|130.42|130.48|130.4|130.52|130.44|130.48|130.4|0
1638878910000|2021-12-07 12:08:30|130.5|130.42|130.48|130.42|130.52|130.44|130.48|130.42|1250
1638878920000|2021-12-07 12:08:40|130.46|130.4|130.46|130.4|130.46|130.4|130.46|130.4|0
1638878930000|2021-12-07 12:08:50|130.48||130.48||130.48||130.48||0
1638878940000|2021-12-07 12:09:00|130.46|130.38|130.42|130.38|130.46|130.38|130.42|130.34|2668
1638878950000|2021-12-07 12:09:10|130.4|130.36|130.38|130.32|130.42|130.36|130.38|130.3|1882
1638878960000|2021-12-07 12:09:20|130.42|130.34|130.42|130.36|130.42|130.36|130.38|130.34|545
1638878970000|2021-12-07 12:09:30||130.34||130.34||130.36||130.34|0
1638878980000|2021-12-07 12:09:40||130.36||130.36||130.36||130.36|4
1638878990000|2021-12-07 12:09:50|||||||||1887
1638879010000|2021-12-07 12:10:10|130.4|130.34|130.46|130.36|130.48|130.4|130.4|130.32|1532
1638879020000|2021-12-07 12:10:20||130.38||130.38||130.4||130.38|0
1638879030000|2021-12-07 12:10:30||130.4||130.4||130.4||130.4|67
1638879040000|2021-12-07 12:10:40|130.48|130.42|130.52|130.44|130.52|130.44|130.48|130.42|4967
1638879050000|2021-12-07 12:10:50|130.54|130.46|130.6|130.52|130.62|130.52|130.54|130.46|1356
1638879060000|2021-12-07 12:11:00|130.62|130.54|130.66|130.56|130.68|130.56|130.62|130.52|678
1638879070000|2021-12-07 12:11:10|130.68|130.58|130.62|130.54|130.72|130.6|130.62|130.54|16869
1638879080000|2021-12-07 12:11:20|130.64|130.56|130.6|130.54|130.66|130.56|130.6|130.54|0
1638879090000|2021-12-07 12:11:30|130.58|130.52|130.54|130.46|130.58|130.52|130.52|130.44|1881
1638879100000|2021-12-07 12:11:40|130.52||130.52||130.52||130.52||1641
1638879110000|2021-12-07 12:11:50|130.54|130.48|130.56|130.48|130.56|130.48|130.54|130.48|7642
1638879120000|2021-12-07 12:12:00|130.54|130.46|130.5|130.4|130.54|130.48|130.46|130.36|5704
1638879130000|2021-12-07 12:12:10|130.48|130.42|130.5|130.4|130.5|130.44|130.48|130.4|12
1638879140000|2021-12-07 12:12:20|130.48|130.42|130.56|130.48|130.56|130.48|130.48|130.4|4002
1638879160000|2021-12-07 12:12:40|130.54|130.44|130.5|130.4|130.54|130.44|130.5|130.4|1848
1638879170000|2021-12-07 12:12:50|||||||||6780
1638879180000|2021-12-07 12:13:00||130.42||130.42||130.42||130.42|0
1638879190000|2021-12-07 12:13:10||130.4||130.4||130.4||130.4|0
1638879220000|2021-12-07 12:13:40|130.48|130.38|130.42|130.38|130.48|130.38|130.42|130.36|10285
1638879230000|2021-12-07 12:13:50|130.38|130.36|130.42|130.34|130.42|130.36|130.36|130.32|3015
1638879250000|2021-12-07 12:14:10|130.46|130.36|130.48|130.4|130.5|130.42|130.46|130.36|0
1638879260000|2021-12-07 12:14:20|130.46||130.46||130.46||130.46||0
1638879270000|2021-12-07 12:14:30||130.38||130.38||130.38||130.38|0
1638879280000|2021-12-07 12:14:40||130.36||130.36||130.36||130.36|0
1638879290000|2021-12-07 12:14:50||130.38||130.38||130.38||130.38|50
1638879300000|2021-12-07 12:15:00|130.48|130.4|130.56|130.48|130.56|130.48|130.46|130.4|2304
1638879310000|2021-12-07 12:15:10|130.54||130.54||130.54||130.54||0
1638879330000|2021-12-07 12:15:30|130.52||130.54||130.54||130.52||5
1638879340000|2021-12-07 12:15:40|||||||||8666
1638879360000|2021-12-07 12:16:00|||||||||887
1638879380000|2021-12-07 12:16:20|||||||||19050
1638879400000|2021-12-07 12:16:40|130.56|130.5|130.56|130.5|130.56|130.5|130.56|130.5|17
1638879420000|2021-12-07 12:17:00|130.58|130.52|130.62|130.6|130.66|130.6|130.58|130.52|7311
1638879430000|2021-12-07 12:17:10|130.66|130.56|130.6|130.54|130.66|130.56|130.52|130.5|6426
1638879440000|2021-12-07 12:17:20|130.64|130.56|130.66|130.58|130.66|130.58|130.64|130.56|1207
1638879450000|2021-12-07 12:17:30||130.6||130.6||130.6||130.58|0
1638879470000|2021-12-07 12:17:50|130.64|130.58|130.6|130.54|130.64|130.6|130.56|130.52|4880
1638879490000|2021-12-07 12:18:10||130.56||130.54||130.56||130.54|0
1638879500000|2021-12-07 12:18:20||130.56||130.54||130.56||130.54|9490
1638879510000|2021-12-07 12:18:30||130.56||130.54||130.56||130.54|0
1638879520000|2021-12-07 12:18:40|||||||||6500
1638879540000|2021-12-07 12:19:00|130.58||130.58||130.58||130.58||50
1638879550000|2021-12-07 12:19:10|||||||||1529
1638879580000|2021-12-07 12:19:40|||||||||5072
1638879600000|2021-12-07 12:20:00|130.56|130.52|130.56|130.48|130.58|130.52|130.54|130.48|25034
1638879610000|2021-12-07 12:20:10||130.5||130.48||130.5||130.48|0
1638879620000|2021-12-07 12:20:20|130.54|130.5|130.54|130.48|130.54|130.5|130.54|130.48|0
1638879650000|2021-12-07 12:20:50||130.5||130.48||130.5||130.48|0
1638879680000|2021-12-07 12:21:20|130.56|130.5|130.58|130.5|130.58|130.54|130.56|130.5|3768
1638879690000|2021-12-07 12:21:30|130.6|130.52|130.6|130.54|130.6|130.54|130.6|130.52|0
1638879700000|2021-12-07 12:21:40|130.58||130.58||130.58||130.58||0
1638879710000|2021-12-07 12:21:50|130.6|130.56|130.62|130.54|130.62|130.58|130.6|130.54|1404
1638879720000|2021-12-07 12:22:00|130.64|130.56|130.9|130.82|130.92|130.84|130.64|130.56|34107
1638879730000|2021-12-07 12:22:10|130.92|130.84|131.02|130.92|131.02|130.92|130.92|130.84|0
1638879740000|2021-12-07 12:22:20|131.04|130.94|130.96|130.94|131.04|130.96|130.96|130.9|2174
1638879770000|2021-12-07 12:22:50|130.94|130.9|130.96|130.9|130.98|130.9|130.9|130.84|5218
1638879790000|2021-12-07 12:23:10|130.92|130.86|130.92|130.84|130.92|130.86|130.9|130.84|976
1638879800000|2021-12-07 12:23:20|130.94||130.92||130.94||130.92||2500
1638879810000|2021-12-07 12:23:30|130.9|130.86|130.96|130.9|130.98|130.9|130.9|130.84|18496
1638879830000|2021-12-07 12:23:50|130.94|130.86|130.92|130.82|130.94|130.86|130.84|130.82|3497
1638879840000|2021-12-07 12:24:00|130.9|130.8|130.88|130.8|130.9|130.8|130.82|130.8|1648
1638879850000|2021-12-07 12:24:10|||||||||1323
1638879870000|2021-12-07 12:24:30||130.82||130.82||130.82||130.82|0
1638879880000|2021-12-07 12:24:40|||||||||9
1638879910000|2021-12-07 12:25:10||130.84||130.84||130.84||130.84|0
1638879920000|2021-12-07 12:25:20|130.9|130.86|130.94|130.88|130.96|130.88|130.9|130.86|3247
1638879940000|2021-12-07 12:25:40|130.96||130.94||130.96||130.94||0
1638879970000|2021-12-07 12:26:10|130.9|130.84|130.94|130.84|130.94|130.84|130.9|130.82|387
1638879980000|2021-12-07 12:26:20|130.92||130.92||130.92||130.92||8110
1638880020000|2021-12-07 12:27:00|||||||||3795
1638880040000|2021-12-07 12:27:20|||||||||11506
1638880050000|2021-12-07 12:27:30|130.94|130.86|130.96|130.88|130.96|130.88|130.94|130.86|1997
1638880080000|2021-12-07 12:28:00|130.98|130.9|131.14|131.04|131.14|131.04|130.96|130.88|18938
1638880090000|2021-12-07 12:28:10|131.12|131.02|131.08|131.02|131.12|131.02|131.08|131.02|0
1638880100000|2021-12-07 12:28:20|||||||||759
1638880120000|2021-12-07 12:28:40||130.98||131||131||130.98|2582
1638880140000|2021-12-07 12:29:00|131.06|130.98|131.06|130.98|131.12|131.02|131.04|130.96|3101
1638880150000|2021-12-07 12:29:10|131.04|130.96|130.96|130.88|131.04|130.96|130.96|130.88|6969
1638880160000|2021-12-07 12:29:20||130.9||130.9||130.92||130.88|307
1638880170000|2021-12-07 12:29:30|131|130.92|131.02|130.96|131.04|130.96|131|130.92|1161
1638880180000|2021-12-07 12:29:40|131.04||131.06||131.06||131.02||656
1638880190000|2021-12-07 12:29:50||130.98||130.98||130.98||130.98|72
1638880200000|2021-12-07 12:30:00|131.04||131.04||131.04||131.04||0
1638880220000|2021-12-07 12:30:20|131.06|131|131.08|131|131.08|131|131.06|131|33
1638880230000|2021-12-07 12:30:30||131.02||131||131.02||131|0
1638880240000|2021-12-07 12:30:40|131.12|131.02|131.08|131.02|131.12|131.04|131.08|131.02|5037
1638880250000|2021-12-07 12:30:50||131.04||131.04||131.04||131.04|0
1638880260000|2021-12-07 12:31:00|131.12|131.06|131.12|131.04|131.14|131.06|131.12|131.04|198
1638880270000|2021-12-07 12:31:10|131.08||131.08||131.08||131.08||0
1638880280000|2021-12-07 12:31:20|131.12|131.06|131.2|131.1|131.22|131.1|131.12|131.06|30
1638880300000|2021-12-07 12:31:40|131.22||131.22||131.24||131.22||0
1638880320000|2021-12-07 12:32:00|131.2||131.2||131.2||131.2||1516
1638880330000|2021-12-07 12:32:10|131.22||131.22||131.22||131.22||0
1638880350000|2021-12-07 12:32:30|131.2||131.2||131.2||131.2||27
1638880380000|2021-12-07 12:33:00|||||||||1524
1638880410000|2021-12-07 12:33:30|131.24|131.12|131.3|131.22|131.32|131.22|131.2|131.12|4566
1638880420000|2021-12-07 12:33:40|131.28|131.2|131.3|131.2|131.3|131.2|131.26|131.18|0
1638880430000|2021-12-07 12:33:50|131.28|131.18|131.22|131.12|131.28|131.18|131.22|131.12|7764
1638880440000|2021-12-07 12:34:00|131.12|131.1|131.16|131.1|131.22|131.14|131.12|131.1|21492
1638880450000|2021-12-07 12:34:10|131.18||131.16||131.18||131.16||3000
1638880480000|2021-12-07 12:34:40|131.18||131.18||131.18||131.18||0
1638880500000|2021-12-07 12:35:00|131.16|131.06|131.12|131.04|131.16|131.06|131.12|131.02|6008
1638880510000|2021-12-07 12:35:10|131.14|131.06|131.18|131.1|131.18|131.1|131.12|131.06|3121
1638880520000|2021-12-07 12:35:20|131.16||131.16||131.16||131.16||0
1638880530000|2021-12-07 12:35:30|131.14||131.16||131.16||131.14||0
1638880570000|2021-12-07 12:36:10|131.18|131.12|131.26|131.16|131.28|131.18|131.18|131.12|9999
1638880580000|2021-12-07 12:36:20|131.28||131.26||131.28||131.26||0
1638880600000|2021-12-07 12:36:40|131.24|131.18|131.26|131.18|131.26|131.18|131.24|131.18|4015
1638880620000|2021-12-07 12:37:00|131.28|131.2|131.28|131.22|131.34|131.22|131.28|131.2|44
1638880630000|2021-12-07 12:37:10|||||||||1500
1638880660000|2021-12-07 12:37:40|||||||||1000
1638880670000|2021-12-07 12:37:50|||||||||704
1638880680000|2021-12-07 12:38:00|131.3|131.24|131.36|131.24|131.38|131.28|131.3|131.24|1684
1638880690000|2021-12-07 12:38:10|131.34||131.32||131.34||131.32||0
1638880700000|2021-12-07 12:38:20|131.34|131.26|131.32|131.26|131.34|131.26|131.32|131.26|0
1638880710000|2021-12-07 12:38:30|131.34||131.36||131.36||131.34||0
1638880730000|2021-12-07 12:38:50|131.32||131.32||131.36||131.32||0
1638880740000|2021-12-07 12:39:00|131.36||131.36||131.36||131.36||4055
1638880750000|2021-12-07 12:39:10|131.32||131.36||131.36||131.32||0
1638880760000|2021-12-07 12:39:20|131.34||131.32||131.36||131.32||0
1638880770000|2021-12-07 12:39:30|131.36||131.32||131.36||131.32||0
1638880790000|2021-12-07 12:39:50|131.36|131.28|131.36|131.28|131.36|131.28|131.36|131.28|0
1638880800000|2021-12-07 12:40:00|131.3|131.26|131.32|131.26|131.32|131.26|131.3|131.26|349
1638880810000|2021-12-07 12:40:10|131.3|131.28|131.36|131.28|131.36|131.28|131.3|131.28|1514
1638880820000|2021-12-07 12:40:20|||||||||753
1638880830000|2021-12-07 12:40:30|131.4|131.3|131.4|131.32|131.42|131.32|131.4|131.3|0
1638880840000|2021-12-07 12:40:40|||||||||445
1638880860000|2021-12-07 12:41:00|||||||||3633
1638880870000|2021-12-07 12:41:10|131.38|131.28|131.34|131.28|131.38|131.32|131.32|131.28|6113
1638880890000|2021-12-07 12:41:30|131.32|131.26|131.4|131.3|131.4|131.32|131.28|131.26|10746
1638880900000|2021-12-07 12:41:40|131.38|131.28|131.36|131.3|131.38|131.3|131.36|131.28|4041
1638880910000|2021-12-07 12:41:50|||||||||849
1638880920000|2021-12-07 12:42:00|131.34||131.36||131.36||131.34||20
1638880930000|2021-12-07 12:42:10|131.38|131.32|131.44|131.32|131.46|131.34|131.34|131.32|19606
1638880950000|2021-12-07 12:42:30|131.42|131.34|131.46|131.36|131.48|131.36|131.4|131.32|150
1638880960000|2021-12-07 12:42:40|131.48|131.38|131.5|131.4|131.5|131.4|131.48|131.38|1404
1638880970000|2021-12-07 12:42:50|131.48||131.48||131.48||131.48||0
1638881030000|2021-12-07 12:43:50|131.5|131.42|131.54|131.46|131.6|131.48|131.5|131.42|6291
1638881040000|2021-12-07 12:44:00|131.5|131.44|131.4|131.34|131.5|131.44|131.4|131.34|20248
1638881050000|2021-12-07 12:44:10|131.38|131.32|131.4|131.32|131.4|131.34|131.34|131.3|8659
1638881060000|2021-12-07 12:44:20|131.38|131.3|131.4|131.32|131.4|131.32|131.38|131.3|4525
1638881070000|2021-12-07 12:44:30||131.34||131.32||131.34||131.32|100
1638881110000|2021-12-07 12:45:10|131.38|131.3|131.4|131.32|131.4|131.32|131.38|131.3|1500
1638881120000|2021-12-07 12:45:20|131.38||131.38||131.38||131.38||0
1638881130000|2021-12-07 12:45:30|||||||||950
1638881140000|2021-12-07 12:45:40|131.4|131.34|131.44|131.36|131.48|131.38|131.4|131.34|3470
1638881160000|2021-12-07 12:46:00|131.46|131.38|131.44|131.36|131.48|131.38|131.44|131.36|0
1638881200000|2021-12-07 12:46:40|131.46||131.46||131.46||131.46||77
1638881210000|2021-12-07 12:46:50|131.44||131.44||131.44||131.44||0
1638881220000|2021-12-07 12:47:00|131.46||131.44||131.46||131.44||0
1638881230000|2021-12-07 12:47:10|131.42|131.32|131.42|131.32|131.44|131.36|131.36|131.3|11776
1638881240000|2021-12-07 12:47:20|131.44|131.34|131.5|131.4|131.5|131.4|131.44|131.34|0
1638881250000|2021-12-07 12:47:30||131.42||131.4||131.42||131.4|0
1638881270000|2021-12-07 12:47:50||131.42||131.42||131.42||131.42|0
1638881290000|2021-12-07 12:48:10|131.48|131.38|131.42|131.32|131.48|131.38|131.4|131.32|3530
1638881310000|2021-12-07 12:48:30|131.4|131.3|131.38|131.3|131.4|131.3|131.38|131.3|0
1638881330000|2021-12-07 12:48:50|131.4|131.32|131.38|131.3|131.42|131.32|131.38|131.3|0
1638881350000|2021-12-07 12:49:10|131.4|131.32|131.42|131.32|131.42|131.32|131.4|131.32|35
1638881360000|2021-12-07 12:49:20|131.4|131.3|131.4|131.32|131.4|131.32|131.38|131.3|106
1638881370000|2021-12-07 12:49:30|131.38|131.3|131.38|131.3|131.38|131.3|131.38|131.3|0
1638881380000|2021-12-07 12:49:40|||||||||6089
1638881400000|2021-12-07 12:50:00||131.32||131.3||131.32||131.3|0
1638881410000|2021-12-07 12:50:10||131.32||131.32||131.32||131.32|0
1638881440000|2021-12-07 12:50:40|131.36|131.3|131.32|131.26|131.36|131.3|131.32|131.26|3378
1638881450000|2021-12-07 12:50:50|131.34|131.24|131.36|131.26|131.36|131.26|131.34|131.24|3048
1638881470000|2021-12-07 12:51:10|||||||||3779
1638881510000|2021-12-07 12:51:50|||||||||691
1638881580000|2021-12-07 12:53:00|131.34||131.34||131.34||131.34||215
1638881590000|2021-12-07 12:53:10|131.36||131.36||131.36||131.36||0
1638881650000|2021-12-07 12:54:10|||||||||2496
1638881660000|2021-12-07 12:54:20|131.38|131.28|131.48|131.42|131.56|131.48|131.38|131.28|38913
1638881670000|2021-12-07 12:54:30|131.46|131.44|131.48|131.4|131.48|131.44|131.44|131.38|3643
1638881680000|2021-12-07 12:54:40|131.46|131.42|131.46|131.4|131.46|131.42|131.46|131.4|2050
1638881690000|2021-12-07 12:54:50|131.44|131.42|131.46|131.42|131.46|131.42|131.44|131.42|12594
1638881700000|2021-12-07 12:55:00|131.48|131.44|131.52|131.46|131.56|131.46|131.48|131.42|5659
1638881750000|2021-12-07 12:55:50||131.48||131.46||131.48||131.46|0
1638881820000|2021-12-07 12:57:00|131.54|131.48|131.58|131.48|131.58|131.52|131.54|131.48|3413
1638881830000|2021-12-07 12:57:10|131.56|131.5|131.58|131.52|131.58|131.52|131.52|131.48|5961
1638881850000|2021-12-07 12:57:30|131.56|131.5|131.58|131.54|131.58|131.54|131.52|131.5|3080
1638881860000|2021-12-07 12:57:40|131.6||131.58||131.6||131.58||0
1638881910000|2021-12-07 12:58:30|131.62|131.56|131.68|131.6|131.7|131.6|131.62|131.56|35627
1638881920000|2021-12-07 12:58:40|131.7||131.68||131.7||131.68||0
1638881940000|2021-12-07 12:59:00|131.64|131.56|131.64|131.58|131.68|131.58|131.54|131.46|22119
1638881960000|2021-12-07 12:59:20|131.62|131.56|131.68|131.6|131.68|131.6|131.58|131.56|27580
1638881970000|2021-12-07 12:59:30||131.62||131.64||131.64||131.62|0
1638881980000|2021-12-07 12:59:40|131.7|131.72|131.82|131.74|131.84|131.74|131.7|131.72|76298
1638881990000|2021-12-07 12:59:50|131.86|131.76|131.82|131.76|131.86|131.76|131.82|131.76|1919
1638882000000|2021-12-07 13:00:00|131.8|131.74|131.8|131.74|131.84|131.74|131.7|131.66|67949
1638882010000|2021-12-07 13:00:10|131.78|131.72|131.7|131.62|131.78|131.72|131.68|131.62|18283
1638882020000|2021-12-07 13:00:20|131.68||131.68||131.68||131.68||0
1638882080000|2021-12-07 13:01:20|||||||||1735
1638882100000|2021-12-07 13:01:40|131.66|131.56|131.64|131.56|131.66|131.58|131.64|131.56|4396
1638882110000|2021-12-07 13:01:50||131.58||131.58||131.58||131.58|3722
1638882120000|2021-12-07 13:02:00|131.66|131.56|131.62|131.56|131.66|131.56|131.6|131.52|5997
1638882160000|2021-12-07 13:02:40|131.64||131.64||131.64||131.62||800
1638882170000|2021-12-07 13:02:50|131.66|131.58|131.74|131.66|131.74|131.66|131.66|131.58|21244
1638882200000|2021-12-07 13:03:20|131.72||131.72||131.72||131.72||0
1638882220000|2021-12-07 13:03:40|||||||||7548
1638882230000|2021-12-07 13:03:50|131.74|131.72|131.76|131.74|131.76|131.74|131.74|131.72|9768
1638882270000|2021-12-07 13:04:30|131.74|131.72|131.7|131.66|131.74|131.72|131.7|131.66|21826
1638882280000|2021-12-07 13:04:40|||||||||749
1638882300000|2021-12-07 13:05:00|131.68|131.64|131.64|131.56|131.68|131.66|131.64|131.54|27552
1638882310000|2021-12-07 13:05:10|131.62|131.54|131.64|131.56|131.68|131.64|131.6|131.5|19172
1638882320000|2021-12-07 13:05:20|131.62|131.54|131.56|131.5|131.62|131.54|131.56|131.5|4012
1638882330000|2021-12-07 13:05:30|||||||||11347
1638882340000|2021-12-07 13:05:40|131.54||131.54||131.54||131.54||0
1638882350000|2021-12-07 13:05:50|131.52|131.48|131.52|131.48|131.52|131.48|131.52|131.44|2858
1638882360000|2021-12-07 13:06:00|131.54||131.54||131.54||131.54||0
1638882370000|2021-12-07 13:06:10|131.52|131.5|131.5|131.44|131.52|131.5|131.5|131.44|3136
1638882380000|2021-12-07 13:06:20|131.48|131.42|131.54|131.46|131.54|131.46|131.48|131.4|11408
1638882390000|2021-12-07 13:06:30|131.56|131.48|131.6|131.56|131.62|131.56|131.56|131.48|1395
1638882400000|2021-12-07 13:06:40|131.64|131.58|131.58|131.52|131.66|131.6|131.56|131.52|15234
1638882420000|2021-12-07 13:07:00|131.6|131.54|131.66|131.58|131.66|131.58|131.58|131.5|3589
1638882430000|2021-12-07 13:07:10|131.64||131.64||131.64||131.64||1516
1638882440000|2021-12-07 13:07:20|131.66|131.6|131.64|131.6|131.66|131.6|131.64|131.6|40
1638882540000|2021-12-07 13:09:00|131.62|131.58|131.54|131.44|131.62|131.58|131.54|131.42|8613
1638882600000|2021-12-07 13:10:00|||||||||7927
1638882610000|2021-12-07 13:10:10|||||||||403
1638882620000|2021-12-07 13:10:20||131.46||131.44||131.46||131.44|0
1638882630000|2021-12-07 13:10:30|131.56|131.46|131.62|131.58|131.62|131.58|131.56|131.46|15957
1638882640000|2021-12-07 13:10:40|131.64|131.56|131.7|131.62|131.74|131.66|131.64|131.54|9060
1638882650000|2021-12-07 13:10:50|||||||||1613
1638882660000|2021-12-07 13:11:00|131.72|131.64|131.82|131.7|131.82|131.7|131.72|131.64|3522
1638882670000|2021-12-07 13:11:10|||||||||7540
1638882690000|2021-12-07 13:11:30|131.84|131.72|131.86|131.78|131.88|131.78|131.82|131.72|0
1638882700000|2021-12-07 13:11:40||131.76||131.78||131.78||131.76|0
1638882710000|2021-12-07 13:11:50||131.76||131.76||131.78||131.76|85
1638882720000|2021-12-07 13:12:00||131.78||131.78||131.78||131.78|0
1638882730000|2021-12-07 13:12:10|||||||||3000
1638882750000|2021-12-07 13:12:30|||||||||6641
1638882780000|2021-12-07 13:13:00|||||||||347
1638882800000|2021-12-07 13:13:20|131.84|131.76|131.82|131.76|131.86|131.78|131.78|131.76|15493
1638882810000|2021-12-07 13:13:30|131.84|131.78|131.82|131.76|131.84|131.78|131.82|131.76|2100
1638882830000|2021-12-07 13:13:50|131.84|131.78|131.86|131.78|131.86|131.78|131.84|131.78|1
1638882840000|2021-12-07 13:14:00|131.84|131.76|131.86|131.78|131.86|131.78|131.84|131.76|1198
1638882850000|2021-12-07 13:14:10||131.8||131.8||131.8||131.8|0
1638882860000|2021-12-07 13:14:20||131.78||131.78||131.78||131.78|0
1638882870000|2021-12-07 13:14:30|131.84|131.8|131.84|131.78|131.84|131.84|131.84|131.78|67
1638882880000|2021-12-07 13:14:40|131.86||131.86||131.86||131.86||0
1638882900000|2021-12-07 13:15:00|131.82|131.76|131.8|131.74|131.82|131.76|131.8|131.74|20667
1638882920000|2021-12-07 13:15:20|131.82||131.82||131.82||131.82||0
1638882930000|2021-12-07 13:15:30|131.84|131.76|131.88|131.8|131.94|131.84|131.84|131.76|23461
1638882950000|2021-12-07 13:15:50|131.8|131.78|131.86|131.78|131.88|131.78|131.8|131.76|51868
1638882960000|2021-12-07 13:16:00|131.88|131.8|131.88|131.78|131.88|131.8|131.88|131.78|4150
1638882970000|2021-12-07 13:16:10|131.84|131.8|131.76|131.72|131.84|131.8|131.76|131.72|12082
1638882980000|2021-12-07 13:16:20|||||||||7543
1638882990000|2021-12-07 13:16:30|131.74|131.7|131.76|131.7|131.76|131.72|131.72|131.64|6174
1638883000000|2021-12-07 13:16:40|||||||||1085
1638883010000|2021-12-07 13:16:50|||||||||5000
1638883040000|2021-12-07 13:17:20|131.74|131.72|131.82|131.72|131.82|131.72|131.74|131.7|8106
1638883050000|2021-12-07 13:17:30|131.8||131.8||131.8||131.8||0
1638883060000|2021-12-07 13:17:40|131.82|131.74|131.84|131.76|131.88|131.8|131.82|131.74|5446
1638883070000|2021-12-07 13:17:50|131.82|131.72|131.82|131.72|131.82|131.72|131.82|131.72|0
1638883080000|2021-12-07 13:18:00|131.8||131.8||131.8||131.8||0
1638883090000|2021-12-07 13:18:10|131.78|131.7|131.76|131.7|131.78|131.7|131.76|131.7|0
1638883100000|2021-12-07 13:18:20|131.74||131.74||131.76||131.74||0
1638883120000|2021-12-07 13:18:40|131.76||131.74||131.76||131.74||18
1638883140000|2021-12-07 13:19:00|131.72|131.68|131.72|131.68|131.72|131.68|131.72|131.68|1263
1638883160000|2021-12-07 13:19:20|131.74|131.7|131.84|131.74|131.84|131.74|131.72|131.7|4001
1638883170000|2021-12-07 13:19:30|131.82||131.82||131.82||131.82||0
1638883180000|2021-12-07 13:19:40|131.8|131.7|131.76|131.7|131.8|131.7|131.76|131.68|1383
1638883200000|2021-12-07 13:20:00|||||||||2440
1638883220000|2021-12-07 13:20:20||131.72||131.7||131.72||131.7|0
1638883240000|2021-12-07 13:20:40|131.74|131.68|131.58|131.46|131.74|131.68|131.58|131.46|12455
1638883250000|2021-12-07 13:20:50|131.56|131.44|131.54|131.44|131.56|131.44|131.54|131.42|5000
1638883270000|2021-12-07 13:21:10|131.52|131.42|131.48|131.4|131.52|131.42|131.48|131.4|10
1638883280000|2021-12-07 13:21:20|131.46||131.48||131.48||131.46||0
1638883290000|2021-12-07 13:21:30|131.46||131.46||131.46||131.46||0
1638883300000|2021-12-07 13:21:40|131.44|131.36|131.26|131.16|131.44|131.36|131.26|131.16|9107
1638883310000|2021-12-07 13:21:50|131.24|131.14|131.2|131.12|131.24|131.14|131.2|131.1|0
1638883320000|2021-12-07 13:22:00|||||||||1363
1638883330000|2021-12-07 13:22:10|131.22|131.14|131.34|131.28|131.36|131.28|131.22|131.14|5734
1638883340000|2021-12-07 13:22:20|131.36||131.34||131.38||131.34||0
1638883380000|2021-12-07 13:23:00|131.32|131.26|131.32|131.24|131.32|131.26|131.32|131.24|802
1638883410000|2021-12-07 13:23:30|131.3|131.18|131.28|131.2|131.3|131.22|131.28|131.16|16500
1638883440000|2021-12-07 13:24:00|131.26|131.18|131.26|131.18|131.26|131.18|131.26|131.18|0
1638883450000|2021-12-07 13:24:10|131.24|131.16|131.18|131.14|131.24|131.16|131.18|131.12|200
1638883460000|2021-12-07 13:24:20|131.16|131.1|131.14|131.04|131.16|131.1|131.14|131.04|29
1638883470000|2021-12-07 13:24:30|131.12|131.06|131.18|131.1|131.18|131.1|131.1|131.06|2342
1638883480000|2021-12-07 13:24:40|131.16||131.16||131.16||131.16||0
1638883500000|2021-12-07 13:25:00||131.08||131.1||131.1||131.06|18
1638883530000|2021-12-07 13:25:30|131.18|131.12|131.18|131.12|131.26|131.16|131.16|131.12|922
1638883540000|2021-12-07 13:25:40|131.22|131.14|131.26|131.16|131.26|131.18|131.22|131.14|859
1638883550000|2021-12-07 13:25:50||131.18||131.18||131.18||131.18|0
1638883560000|2021-12-07 13:26:00|131.22||131.22||131.22||131.22||1144
1638883570000|2021-12-07 13:26:10|131.2|131.14|131.22|131.14|131.22|131.14|131.2|131.12|328
1638883580000|2021-12-07 13:26:20|131.2||131.2||131.2||131.2||0
1638883590000|2021-12-07 13:26:30|131.22|131.18|131.28|131.2|131.28|131.2|131.22|131.18|347
1638883600000|2021-12-07 13:26:40|131.26|131.18|131.24|131.16|131.26|131.18|131.22|131.14|8769
1638883610000|2021-12-07 13:26:50||131.18||131.18||131.18||131.18|0
1638883640000|2021-12-07 13:27:20|||||||||8000
1638883660000|2021-12-07 13:27:40|131.26|131.2|131.38|131.26|131.4|131.32|131.26|131.2|9836
1638883670000|2021-12-07 13:27:50|131.36|131.28|131.36|131.34|131.36|131.34|131.36|131.28|0
1638883680000|2021-12-07 13:28:00|131.34|131.32|131.34|131.26|131.34|131.32|131.34|131.26|3986
1638883700000|2021-12-07 13:28:20|131.36|131.28|131.34|131.28|131.36|131.28|131.34|131.28|9428
1638883710000|2021-12-07 13:28:30|131.36|131.26|131.36|131.28|131.36|131.28|131.36|131.26|3685
1638883720000|2021-12-07 13:28:40|131.34|131.26|131.34|131.26|131.34|131.26|131.34|131.26|6232
1638883740000|2021-12-07 13:29:00|131.32||131.32||131.32||131.32||397
1638883750000|2021-12-07 13:29:10|131.34|131.28|131.34|131.26|131.36|131.28|131.34|131.26|661
1638883780000|2021-12-07 13:29:40|131.36|131.28|131.42|131.32|131.44|131.36|131.36|131.28|3434
1638883790000|2021-12-07 13:29:50|131.44|131.34|131.46|131.36|131.48|131.36|131.44|131.34|0
1638883800000|2021-12-07 13:30:00||131.34||131.34||131.36||131.32|2748
1638883810000|2021-12-07 13:30:10||131.36||131.36||131.36||131.36|0
1638883820000|2021-12-07 13:30:20|131.44|131.34|131.42|131.34|131.44|131.34|131.42|131.34|0
1638883830000|2021-12-07 13:30:30|131.38|131.32|131.38|131.3|131.4|131.32|131.36|131.28|3050
1638883840000|2021-12-07 13:30:40|131.4|131.32|131.4|131.3|131.42|131.34|131.4|131.3|1932
1638883850000|2021-12-07 13:30:50|131.42|131.32|131.42|131.34|131.42|131.34|131.42|131.32|0
1638883860000|2021-12-07 13:31:00|131.4|131.32|131.4|131.3|131.4|131.32|131.4|131.3|30
1638883870000|2021-12-07 13:31:10|131.38|131.28|131.32|131.26|131.38|131.28|131.3|131.26|4957
1638883880000|2021-12-07 13:31:20|131.3|131.24|131.32|131.26|131.32|131.26|131.3|131.22|447
1638883890000|2021-12-07 13:31:30|||||||||4000
1638883900000|2021-12-07 13:31:40|131.36|131.28|131.26|131.2|131.38|131.28|131.22|131.2|3166
1638883920000|2021-12-07 13:32:00|131.24|131.22|131.26|131.2|131.26|131.22|131.24|131.2|3250
1638883930000|2021-12-07 13:32:10|131.3|131.22|131.3|131.26|131.34|131.26|131.3|131.22|2773
1638883950000|2021-12-07 13:32:30|131.38|131.3|131.4|131.3|131.4|131.3|131.36|131.26|189
1638883990000|2021-12-07 13:33:10|131.38|131.28|131.32|131.2|131.38|131.28|131.28|131.2|1610
1638884000000|2021-12-07 13:33:20|131.28|131.22|131.28|131.22|131.36|131.26|131.28|131.2|0
1638884020000|2021-12-07 13:33:40|131.32||131.32||131.32||131.32||0
1638884030000|2021-12-07 13:33:50|||||||||4039
1638884040000|2021-12-07 13:34:00|131.28|131.24|131.3|131.22|131.36|131.26|131.28|131.22|0
1638884050000|2021-12-07 13:34:10|131.32|131.26|131.32|131.26|131.34|131.26|131.32|131.26|0
1638884090000|2021-12-07 13:34:50|131.34|131.28|131.4|131.32|131.42|131.34|131.34|131.28|17724
1638884100000|2021-12-07 13:35:00|||||||||82
1638884110000|2021-12-07 13:35:10|131.44|131.34|131.44|131.36|131.46|131.36|131.44|131.34|665
1638884140000|2021-12-07 13:35:40|131.46|131.38|131.48|131.4|131.48|131.4|131.46|131.38|2676
1638884150000|2021-12-07 13:35:50||131.42||131.4||131.44||131.4|15582
1638884160000|2021-12-07 13:36:00|131.44|131.36|131.5|131.42|131.5|131.42|131.4|131.34|7940
1638884170000|2021-12-07 13:36:10|131.48|131.38|131.48|131.38|131.48|131.38|131.46|131.38|0
1638884190000|2021-12-07 13:36:30|131.46||131.44||131.46||131.44||10000
1638884200000|2021-12-07 13:36:40|131.42|131.34|131.38|131.28|131.42|131.34|131.38|131.28|1802
1638884210000|2021-12-07 13:36:50|131.36|131.26|131.34|131.26|131.36|131.26|131.34|131.26|0
1638884230000|2021-12-07 13:37:10|131.32|131.22|131.42|131.36|131.44|131.36|131.3|131.2|27024
1638884240000|2021-12-07 13:37:20|131.44|131.4|131.44|131.36|131.5|131.42|131.44|131.36|20731
1638884290000|2021-12-07 13:38:10|131.42|131.34|131.44|131.38|131.44|131.38|131.42|131.3|15654
1638884340000|2021-12-07 13:39:00||131.4||131.38||131.4||131.38|803
1638884380000|2021-12-07 13:39:40|131.48|131.4|131.48|131.4|131.48|131.42|131.44|131.4|4550
1638884390000|2021-12-07 13:39:50|131.46||131.46||131.46||131.46||0
1638884400000|2021-12-07 13:40:00|131.44|131.38|131.42|131.38|131.46|131.4|131.36|131.32|15431
1638884410000|2021-12-07 13:40:10|||||||||752
1638884430000|2021-12-07 13:40:30|131.44|131.4|131.46|131.42|131.46|131.42|131.44|131.4|1475
1638884440000|2021-12-07 13:40:40|131.44|131.38|131.44|131.38|131.44|131.38|131.42|131.38|2421
1638884460000|2021-12-07 13:41:00|131.42|131.34|131.42|131.36|131.42|131.36|131.38|131.34|5164
1638884470000|2021-12-07 13:41:10|131.44|131.38|131.46|131.38|131.46|131.42|131.44|131.38|12380
1638884480000|2021-12-07 13:41:20|131.44|131.36|131.42|131.36|131.44|131.36|131.42|131.36|1000
1638884490000|2021-12-07 13:41:30|||||||||1126
1638884500000|2021-12-07 13:41:40|131.4|131.34|131.4|131.28|131.4|131.36|131.36|131.28|7310
1638884510000|2021-12-07 13:41:50|131.38||131.38||131.38||131.38||0
1638884520000|2021-12-07 13:42:00|131.36||131.36||131.36||131.36||0
1638884540000|2021-12-07 13:42:20|131.38|131.3|131.42|131.36|131.46|131.4|131.38|131.3|2990
1638884550000|2021-12-07 13:42:30|131.4|131.34|131.4|131.34|131.42|131.34|131.4|131.32|0
1638884560000|2021-12-07 13:42:40||131.36||131.36||131.36||131.36|0
1638884570000|2021-12-07 13:42:50|131.42|131.38|131.44|131.36|131.46|131.4|131.4|131.36|4686
1638884580000|2021-12-07 13:43:00|131.46||131.46||131.46||131.46||0
1638884590000|2021-12-07 13:43:10|131.4||131.46||131.46||131.4||392
1638884600000|2021-12-07 13:43:20|131.4|131.38|131.46|131.38|131.46|131.38|131.4|131.38|0
1638884620000|2021-12-07 13:43:40|131.44|131.36|131.46|131.38|131.46|131.38|131.4|131.34|1294
1638884630000|2021-12-07 13:43:50||131.4||131.42||131.42||131.4|0
1638884640000|2021-12-07 13:44:00|131.44|131.38|131.44|131.38|131.44|131.38|131.44|131.38|12221
1638884650000|2021-12-07 13:44:10|131.42|131.36|131.38|131.34|131.42|131.38|131.38|131.34|9863
1638884660000|2021-12-07 13:44:20|131.42|131.36|131.46|131.36|131.46|131.4|131.42|131.36|1870
1638884670000|2021-12-07 13:44:30|131.48|131.38|131.48|131.4|131.5|131.44|131.48|131.38|5377
1638884700000|2021-12-07 13:45:00|131.52|131.46|131.54|131.44|131.56|131.48|131.48|131.4|6895
1638884710000|2021-12-07 13:45:10|131.52||131.52||131.52||131.52||20000
1638884730000|2021-12-07 13:45:30|131.5|131.42|131.42|131.34|131.5|131.42|131.3|131.28|24584
1638884740000|2021-12-07 13:45:40|131.44|131.36|131.42|131.36|131.44|131.36|131.42|131.36|0
1638884750000|2021-12-07 13:45:50|131.44|131.38|131.5|131.42|131.5|131.42|131.44|131.38|5687
1638884760000|2021-12-07 13:46:00|||||||||786
1638884770000|2021-12-07 13:46:10|131.48|131.38|131.44|131.34|131.48|131.38|131.42|131.34|13767
1638884780000|2021-12-07 13:46:20|131.42||131.42||131.42||131.42||0
1638884790000|2021-12-07 13:46:30|131.4|131.3|131.38|131.3|131.4|131.32|131.34|131.26|10299
1638884800000|2021-12-07 13:46:40|131.36|131.26|131.34|131.26|131.36|131.26|131.34|131.26|1500
1638884810000|2021-12-07 13:46:50|131.36|131.28|131.34|131.26|131.36|131.28|131.34|131.26|0
1638884830000|2021-12-07 13:47:10|131.32|131.24|131.46|131.36|131.46|131.36|131.26|131.18|43572
1638884840000|2021-12-07 13:47:20|131.42||131.42||131.42||131.42||0
1638884860000|2021-12-07 13:47:40||131.34||131.36||131.36||131.32|4300
1638884880000|2021-12-07 13:48:00|131.4|131.34|131.4|131.32|131.4|131.36|131.38|131.28|15592
1638884890000|2021-12-07 13:48:10|131.42||131.42||131.42||131.42||628
1638884910000|2021-12-07 13:48:30|131.4||131.4||131.4||131.4||0
1638884920000|2021-12-07 13:48:40|131.42|131.34|131.52|131.44|131.58|131.48|131.42|131.34|4633
1638884930000|2021-12-07 13:48:50|131.54|131.46|131.6|131.52|131.64|131.54|131.54|131.46|2633
1638884950000|2021-12-07 13:49:10|131.56|131.54|131.66|131.6|131.74|131.62|131.56|131.54|8782
1638884960000|2021-12-07 13:49:20|131.64|131.56|131.56|131.48|131.64|131.56|131.56|131.48|3418
1638884970000|2021-12-07 13:49:30||131.5||131.5||131.5||131.5|0
1638884980000|2021-12-07 13:49:40|131.54|131.48|131.52|131.46|131.54|131.48|131.5|131.46|5261
1638885010000|2021-12-07 13:50:10|131.54|131.48|131.58|131.5|131.6|131.52|131.54|131.48|0
1638885020000|2021-12-07 13:50:20|131.6|131.52|131.6|131.5|131.6|131.52|131.6|131.5|2249
1638885040000|2021-12-07 13:50:40|131.58|131.48|131.54|131.48|131.58|131.48|131.52|131.46|3737
1638885050000|2021-12-07 13:50:50|131.56||131.56||131.56||131.56||0
1638885060000|2021-12-07 13:51:00|131.54||131.54||131.54||131.54||0
1638885070000|2021-12-07 13:51:10|131.52|131.46|131.44|131.34|131.52|131.46|131.44|131.34|9151
1638885080000|2021-12-07 13:51:20|131.42||131.42||131.42||131.42||2265
1638885090000|2021-12-07 13:51:30|131.4||131.42||131.42||131.4||8060
1638885100000|2021-12-07 13:51:40|131.4||131.4||131.4||131.4||0
1638885110000|2021-12-07 13:51:50|131.38||131.38||131.38||131.38||0
1638885120000|2021-12-07 13:52:00|131.4|131.38|131.44|131.4|131.48|131.4|131.4|131.36|8279
1638885130000|2021-12-07 13:52:10|131.42|131.38|131.4|131.36|131.42|131.38|131.4|131.34|3385
1638885150000|2021-12-07 13:52:30|131.38|131.34|131.38|131.3|131.38|131.34|131.38|131.3|3642
1638885160000|2021-12-07 13:52:40|131.4|131.32|131.38|131.3|131.4|131.32|131.38|131.3|0
1638885170000|2021-12-07 13:52:50||131.32||131.32||131.32||131.32|0
1638885210000|2021-12-07 13:53:30|||||||||2420
1638885260000|2021-12-07 13:54:20|131.36|131.3|131.38|131.3|131.38|131.3|131.36|131.3|10000
1638885270000|2021-12-07 13:54:30|131.36|131.32|131.36|131.3|131.36|131.32|131.36|131.3|0
1638885320000|2021-12-07 13:55:20||131.32||131.3||131.32||131.3|75
1638885340000|2021-12-07 13:55:40|131.34|131.28|131.34|131.28|131.34|131.28|131.34|131.26|7302
1638885350000|2021-12-07 13:55:50|131.32|131.26|131.36|131.28|131.36|131.3|131.3|131.2|10335
1638885360000|2021-12-07 13:56:00|||||||||5000
1638885370000|2021-12-07 13:56:10||131.3||131.3||131.3||131.3|329
1638885390000|2021-12-07 13:56:30|131.34||131.34||131.34||131.34||0
1638885410000|2021-12-07 13:56:50|||||||||71
1638885440000|2021-12-07 13:57:20|131.32||131.32||131.32||131.32||751
1638885450000|2021-12-07 13:57:30|131.34|131.28|131.38|131.3|131.38|131.34|131.34|131.28|11041
1638885460000|2021-12-07 13:57:40|131.36||131.36||131.36||131.36||0
1638885530000|2021-12-07 13:58:50|131.34|131.28|131.34|131.28|131.34|131.3|131.32|131.28|5099
1638885550000|2021-12-07 13:59:10|131.32|131.26|131.32|131.26|131.32|131.28|131.32|131.26|0
1638885580000|2021-12-07 13:59:40|131.26|131.24|131.32|131.24|131.32|131.28|131.26|131.24|4717
1638885590000|2021-12-07 13:59:50|||||||||448
1638885620000|2021-12-07 14:00:20||131.26||131.24||131.26||131.24|0
1638885630000|2021-12-07 14:00:30|||||||||3402
1638885640000|2021-12-07 14:00:40|131.3|131.26|131.34|131.26|131.34|131.3|131.3|131.26|7513
1638885650000|2021-12-07 14:00:50||131.28||131.28||131.28||131.28|0
1638885660000|2021-12-07 14:01:00|131.32||131.32||131.32||131.32||0
1638885670000|2021-12-07 14:01:10|131.34|131.3|131.36|131.28|131.36|131.32|131.34|131.28|3465
1638885690000|2021-12-07 14:01:30|131.34||131.34||131.34||131.34||0
1638885700000|2021-12-07 14:01:40|131.32|131.26|131.32|131.28|131.32|131.28|131.32|131.26|4707
1638885710000|2021-12-07 14:01:50|131.3|131.26|131.32|131.26|131.32|131.26|131.3|131.24|22132
1638885720000|2021-12-07 14:02:00||131.24||131.26||131.26||131.24|1777
1638885730000|2021-12-07 14:02:10|||||||||350
1638885740000|2021-12-07 14:02:20|131.3|131.24|131.32|131.26|131.32|131.26|131.28|131.2|8781
1638885800000|2021-12-07 14:03:20||131.28||131.28||131.28||131.28|2
1638885810000|2021-12-07 14:03:30|131.34|131.3|131.34|131.26|131.36|131.3|131.32|131.26|13281
1638885820000|2021-12-07 14:03:40||131.3||131.3||131.3||131.3|0
1638885830000|2021-12-07 14:03:50|131.36|131.32|131.36|131.32|131.38|131.34|131.36|131.32|1879
1638885840000|2021-12-07 14:04:00|131.38|131.34|131.4|131.36|131.4|131.36|131.38|131.34|3999
1638885850000|2021-12-07 14:04:10|131.42|131.38|131.44|131.38|131.48|131.4|131.42|131.38|3132
1638885860000|2021-12-07 14:04:20||131.4||131.4||131.4||131.4|0
1638885880000|2021-12-07 14:04:40|131.46|131.42|131.44|131.42|131.5|131.42|131.44|131.4|1976
1638885890000|2021-12-07 14:04:50|131.48|131.44|131.48|131.4|131.5|131.44|131.44|131.4|4821
1638885900000|2021-12-07 14:05:00|131.46||131.44||131.46||131.44||0
1638885910000|2021-12-07 14:05:10|131.46||131.46||131.46||131.46||802
1638885940000|2021-12-07 14:05:40|131.44|131.42|131.44|131.4|131.44|131.42|131.44|131.4|3803
1638885960000|2021-12-07 14:06:00|131.46|131.42|131.48|131.42|131.5|131.46|131.46|131.42|8281
1638885970000|2021-12-07 14:06:10|131.46||131.46||131.46||131.46||0
1638885980000|2021-12-07 14:06:20|131.44|131.4|131.44|131.36|131.44|131.4|131.44|131.36|4194
1638886010000|2021-12-07 14:06:50|||||||||1000
1638886040000|2021-12-07 14:07:20|131.42|131.32|131.42|131.36|131.44|131.36|131.4|131.32|2718
1638886090000|2021-12-07 14:08:10|131.4|131.34|131.42|131.38|131.42|131.38|131.4|131.32|12462
1638886100000|2021-12-07 14:08:20|||||||||3804
1638886120000|2021-12-07 14:08:40|131.44|131.4|131.44|131.4|131.44|131.4|131.44|131.4|1055
1638886140000|2021-12-07 14:09:00|131.46|131.42|131.5|131.42|131.5|131.42|131.46|131.42|4665
1638886160000|2021-12-07 14:09:20|131.48|131.44|131.48|131.44|131.5|131.44|131.42|131.4|6964
1638886170000|2021-12-07 14:09:30||131.4||131.4||131.4||131.4|0
1638886180000|2021-12-07 14:09:40||131.38||131.4||131.4||131.38|0
1638886190000|2021-12-07 14:09:50|131.46|131.38|131.44|131.36|131.46|131.38|131.44|131.36|446
1638886210000|2021-12-07 14:10:10|131.42||131.42||131.42||131.42||0
1638886220000|2021-12-07 14:10:20||131.38||131.38||131.38||131.36|0
1638886230000|2021-12-07 14:10:30||131.36||131.38||131.38||131.36|143
1638886250000|2021-12-07 14:10:50|131.44|131.4|131.42|131.38|131.48|131.42|131.42|131.38|2084
1638886260000|2021-12-07 14:11:00|131.46|131.4|131.48|131.4|131.48|131.42|131.46|131.38|272
1638886270000|2021-12-07 14:11:10|131.44||131.44||131.44||131.44||222
1638886280000|2021-12-07 14:11:20|||||||||1888
1638886300000|2021-12-07 14:11:40|131.48|131.42|131.44|131.42|131.48|131.42|131.44|131.42|919
1638886310000|2021-12-07 14:11:50|131.48|131.44|131.54|131.48|131.56|131.48|131.48|131.42|5493
1638886330000|2021-12-07 14:12:10|131.56|131.5|131.54|131.5|131.56|131.5|131.54|131.5|10479
1638886350000|2021-12-07 14:12:30|131.56|131.52|131.62|131.56|131.64|131.56|131.56|131.52|1772
1638886360000|2021-12-07 14:12:40|131.64|131.58|131.68|131.58|131.68|131.58|131.64|131.58|4
1638886370000|2021-12-07 14:12:50|131.66|131.6|131.68|131.6|131.68|131.6|131.66|131.6|0
1638886380000|2021-12-07 14:13:00|131.66|131.58|131.64|131.6|131.66|131.6|131.62|131.58|26550
1638886390000|2021-12-07 14:13:10|||||||||1000
1638886420000|2021-12-07 14:13:40|||||||||1500
1638886430000|2021-12-07 14:13:50|||||||||7548
1638886440000|2021-12-07 14:14:00|||||||||1000
1638886450000|2021-12-07 14:14:10|131.62||131.64||131.64||131.62||2698
1638886470000|2021-12-07 14:14:30|131.62|131.58|131.58|131.54|131.62|131.58|131.58|131.52|22149
1638886480000|2021-12-07 14:14:40|131.62|131.56|131.66|131.6|131.66|131.62|131.62|131.56|14738
1638886500000|2021-12-07 14:15:00|131.64|131.58|131.6|131.54|131.64|131.58|131.6|131.5|9478
1638886510000|2021-12-07 14:15:10|131.58|131.52|131.52|131.44|131.58|131.54|131.52|131.44|15313
1638886520000|2021-12-07 14:15:20|131.5|131.46|131.48|131.4|131.5|131.46|131.46|131.4|1749
1638886530000|2021-12-07 14:15:30|131.46|131.38|131.44|131.36|131.46|131.38|131.44|131.34|1192
1638886540000|2021-12-07 14:15:40|||||||||1000
1638886550000|2021-12-07 14:15:50|131.42|131.32|131.4|131.28|131.42|131.36|131.4|131.28|17
1638886560000|2021-12-07 14:16:00||131.3||131.3||131.3||131.28|0
1638886570000|2021-12-07 14:16:10|||||||||3787
1638886580000|2021-12-07 14:16:20|131.42|131.32|131.32|131.26|131.44|131.38|131.3|131.26|16027
1638886590000|2021-12-07 14:16:30|131.3||131.3||131.3||131.3||27946
1638886620000|2021-12-07 14:17:00|131.26|131.22|131.26|131.18|131.28|131.22|131.26|131.18|3173
1638886630000|2021-12-07 14:17:10|||||||||3783
1638886640000|2021-12-07 14:17:20||131.22||131.22||131.22||131.22|3000
1638886650000|2021-12-07 14:17:30|131.24|131.24|131.36|131.3|131.38|131.3|131.24|131.24|12022
1638886690000|2021-12-07 14:18:10|131.34||131.36||131.36||131.34||390
1638886710000|2021-12-07 14:18:30||131.32||131.32||131.32||131.32|0
1638886720000|2021-12-07 14:18:40|131.4|131.3|131.36|131.3|131.4|131.32|131.36|131.28|2350
1638886740000|2021-12-07 14:19:00||131.32||131.32||131.32||131.32|0
1638886750000|2021-12-07 14:19:10|||||||||1244
1638886760000|2021-12-07 14:19:20|||||||||2000
1638886770000|2021-12-07 14:19:30|131.34|131.3|131.36|131.32|131.36|131.32|131.34|131.3|9197
1638886790000|2021-12-07 14:19:50|131.4|131.34|131.44|131.4|131.5|131.42|131.4|131.34|2400
1638886800000|2021-12-07 14:20:00|131.42|131.38|131.4|131.34|131.42|131.38|131.38|131.34|4270
1638886810000|2021-12-07 14:20:10|131.42|131.36|131.44|131.4|131.44|131.4|131.42|131.36|1647
1638886820000|2021-12-07 14:20:20|131.48|131.42|131.48|131.4|131.48|131.44|131.48|131.4|8794
1638886830000|2021-12-07 14:20:30|131.5|131.42|131.64|131.6|131.64|131.6|131.5|131.42|1539
1638886840000|2021-12-07 14:20:40|131.66|131.62|131.7|131.62|131.72|131.64|131.66|131.6|1756
1638886850000|2021-12-07 14:20:50|131.68|131.6|131.6|131.52|131.68|131.6|131.58|131.52|35024
1638886860000|2021-12-07 14:21:00|131.58|131.5|131.56|131.48|131.58|131.5|131.56|131.48|5581
1638886870000|2021-12-07 14:21:10|131.54|131.46|131.58|131.5|131.58|131.5|131.54|131.46|960
1638886890000|2021-12-07 14:21:30|||||||||235
1638886920000|2021-12-07 14:22:00|131.6|131.52|131.58|131.54|131.6|131.54|131.58|131.52|1897
1638886930000|2021-12-07 14:22:10|131.6||131.6||131.6||131.6||0
1638886940000|2021-12-07 14:22:20|131.58|131.56|131.58|131.52|131.68|131.62|131.58|131.52|18789
1638886950000|2021-12-07 14:22:30|131.62|131.54|131.62|131.54|131.62|131.54|131.62|131.54|0
1638886970000|2021-12-07 14:22:50|131.6||131.6||131.6||131.6||0
1638886980000|2021-12-07 14:23:00|131.62|131.56|131.82|131.74|131.84|131.74|131.62|131.56|11532
1638886990000|2021-12-07 14:23:10|131.78|131.7|131.74|131.66|131.78|131.7|131.74|131.66|2835
1638887000000|2021-12-07 14:23:20|131.76|131.68|131.82|131.76|131.82|131.76|131.74|131.66|284
1638887010000|2021-12-07 14:23:30|131.8|131.74|131.8|131.7|131.8|131.74|131.76|131.68|31045
1638887020000|2021-12-07 14:23:40|131.78|131.68|131.78|131.7|131.78|131.72|131.74|131.68|1288
1638887030000|2021-12-07 14:23:50|131.76||131.76||131.76||131.76||0
1638887040000|2021-12-07 14:24:00|131.8|131.72|131.82|131.74|131.82|131.76|131.8|131.72|7
1638887050000|2021-12-07 14:24:10|131.8|131.72|131.7|131.66|131.8|131.74|131.7|131.66|16808
1638887060000|2021-12-07 14:24:20|131.72||131.7||131.72||131.7||905
1638887080000|2021-12-07 14:24:40|131.68|131.64|131.68|131.64|131.7|131.64|131.68|131.64|1093
1638887130000|2021-12-07 14:25:30|||||||||190
1638887140000|2021-12-07 14:25:40|131.7|131.66|131.68|131.64|131.7|131.66|131.68|131.64|6634
1638887160000|2021-12-07 14:26:00|131.7|131.66|131.72|131.66|131.76|131.66|131.7|131.66|1596
1638887240000|2021-12-07 14:27:20|131.74|131.68|131.8|131.7|131.82|131.7|131.74|131.68|16360
1638887250000|2021-12-07 14:27:30|131.82||131.82||131.82||131.82||0
1638887270000|2021-12-07 14:27:50||131.72||131.78||131.78||131.72|0
1638887290000|2021-12-07 14:28:10|131.8|131.76|131.8|131.74|131.82|131.78|131.8|131.74|6904
1638887330000|2021-12-07 14:28:50|131.78|131.72|131.76|131.68|131.78|131.72|131.76|131.68|6677
1638887340000|2021-12-07 14:29:00|131.78|131.7|131.78|131.7|131.78|131.7|131.78|131.7|0
1638887350000|2021-12-07 14:29:10|131.8||131.78||131.8||131.78||0
1638887360000|2021-12-07 14:29:20|131.76|131.68|131.7|131.66|131.76|131.68|131.7|131.64|8871
1638887370000|2021-12-07 14:29:30|131.74|131.7|131.8|131.7|131.8|131.72|131.74|131.68|224
1638887390000|2021-12-07 14:29:50|131.78|131.72|131.76|131.72|131.78|131.72|131.76|131.68|1977
1638887400000|2021-12-07 14:30:00|131.74|131.68|131.62|131.54|131.74|131.68|131.62|131.52|34861
1638887410000|2021-12-07 14:30:10|131.64|131.56|131.44|131.34|131.64|131.6|131.38|131.32|38852
1638887420000|2021-12-07 14:30:20|131.42|131.32|131.4|131.34|131.42|131.36|131.26|131.14|29661
1638887430000|2021-12-07 14:30:30|131.38|131.3|131.38|131.3|131.38|131.3|131.38|131.3|1750
1638887440000|2021-12-07 14:30:40|131.36|131.28|131.38|131.32|131.38|131.32|131.3|131.22|23650
1638887450000|2021-12-07 14:30:50|131.36|131.34|131.38|131.32|131.46|131.38|131.36|131.3|15898
1638887460000|2021-12-07 14:31:00|131.4|131.34|131.42|131.34|131.42|131.34|131.38|131.34|1216
1638887470000|2021-12-07 14:31:10|131.44|131.42|131.6|131.48|131.62|131.48|131.44|131.34|1967
1638887480000|2021-12-07 14:31:20||131.5||131.52||131.52||131.5|0
1638887500000|2021-12-07 14:31:40|131.62|131.54|131.7|131.6|131.7|131.6|131.62|131.54|9266
1638887510000|2021-12-07 14:31:50|131.72|131.62|131.72|131.64|131.8|131.72|131.64|131.56|7805
1638887520000|2021-12-07 14:32:00|131.76|131.66|131.76|131.66|131.78|131.7|131.68|131.66|4005
1638887530000|2021-12-07 14:32:10|131.74|131.64|131.7|131.64|131.74|131.64|131.6|131.56|36683
1638887540000|2021-12-07 14:32:20|||||||||4000
1638887560000|2021-12-07 14:32:40|131.72|131.62|131.8|131.7|131.8|131.7|131.72|131.6|13276
1638887570000|2021-12-07 14:32:50|131.78||131.8||131.8||131.78||41
1638887580000|2021-12-07 14:33:00|131.76|131.68|131.78|131.7|131.8|131.74|131.72|131.66|59544
1638887590000|2021-12-07 14:33:10|131.74|131.66|131.74|131.66|131.74|131.66|131.66|131.62|13717
1638887600000|2021-12-07 14:33:20|131.78|131.68|131.82|131.76|131.86|131.82|131.74|131.68|44425
1638887610000|2021-12-07 14:33:30|131.8|131.74|131.7|131.62|131.82|131.74|131.68|131.62|23685
1638887620000|2021-12-07 14:33:40|131.68|131.64|131.44|131.36|131.68|131.64|131.44|131.36|19315
1638887630000|2021-12-07 14:33:50|131.46|131.38|131.52|131.42|131.58|131.48|131.42|131.36|26624
1638887640000|2021-12-07 14:34:00|131.5|131.4|131.58|131.5|131.58|131.5|131.48|131.38|3252
1638887650000|2021-12-07 14:34:10|131.56||131.58||131.6||131.56||0
1638887660000|2021-12-07 14:34:20|131.56|131.52|131.58|131.52|131.58|131.52|131.56|131.52|1750
1638887680000|2021-12-07 14:34:40|131.56||131.56||131.56||131.56||0
1638887690000|2021-12-07 14:34:50|131.54|131.5|131.48|131.4|131.54|131.5|131.48|131.4|11615
1638887700000|2021-12-07 14:35:00|131.46|131.38|131.32|131.24|131.46|131.38|131.32|131.2|9687
1638887710000|2021-12-07 14:35:10|131.34|131.26|131.46|131.36|131.48|131.42|131.34|131.26|39645
1638887720000|2021-12-07 14:35:20|131.44|131.32|131.38|131.26|131.44|131.36|131.38|131.26|3140
1638887730000|2021-12-07 14:35:30|131.36||131.36||131.36||131.36||0
1638887750000|2021-12-07 14:35:50|131.34||131.34||131.34||131.34||5243
1638887760000|2021-12-07 14:36:00|131.36|131.28|131.52|131.46|131.52|131.46|131.36|131.28|5974
1638887770000|2021-12-07 14:36:10|131.54|131.48|131.56|131.5|131.56|131.52|131.54|131.48|3318
1638887780000|2021-12-07 14:36:20|131.54|131.48|131.58|131.54|131.62|131.56|131.54|131.48|0
1638887790000|2021-12-07 14:36:30|131.62|131.56|131.78|131.68|131.8|131.68|131.62|131.56|23338
1638887810000|2021-12-07 14:36:50|131.76||131.76||131.78||131.76||3050
1638887850000|2021-12-07 14:37:30|131.74|131.64|131.74|131.66|131.76|131.66|131.7|131.62|9009
1638887860000|2021-12-07 14:37:40|131.7|131.64|131.76|131.7|131.76|131.7|131.68|131.64|4632
1638887870000|2021-12-07 14:37:50|131.74|131.68|131.72|131.68|131.74|131.68|131.72|131.64|7247
1638887880000|2021-12-07 14:38:00|131.74|131.64|131.66|131.56|131.76|131.64|131.66|131.54|11715
1638887890000|2021-12-07 14:38:10||131.58||131.56||131.6||131.56|674
1638887900000|2021-12-07 14:38:20|131.64|131.54|131.58|131.48|131.64|131.54|131.58|131.46|12207
1638887910000|2021-12-07 14:38:30|||||||||401
1638887920000|2021-12-07 14:38:40|131.6|131.5|131.58|131.52|131.62|131.52|131.58|131.5|0
1638887930000|2021-12-07 14:38:50|131.56|131.5|131.56|131.46|131.56|131.5|131.56|131.46|582
1638887940000|2021-12-07 14:39:00||131.48||131.5||131.5||131.46|0
1638887970000|2021-12-07 14:39:30||131.48||131.46||131.48||131.46|2441
1638887980000|2021-12-07 14:39:40|131.54|131.44|131.52|131.42|131.54|131.44|131.52|131.4|1736
1638887990000|2021-12-07 14:39:50||131.44||131.44||131.44||131.44|1
1638888000000|2021-12-07 14:40:00|131.5|131.42|131.46|131.42|131.5|131.42|131.46|131.42|0
1638888010000|2021-12-07 14:40:10|131.44|131.4|131.44|131.36|131.46|131.4|131.34|131.26|8564
1638888020000|2021-12-07 14:40:20|131.42|131.34|131.42|131.32|131.42|131.36|131.34|131.26|5722
1638888030000|2021-12-07 14:40:30|||||||||164
1638888040000|2021-12-07 14:40:40|131.4|131.34|131.4|131.32|131.44|131.4|131.38|131.32|7857
1638888050000|2021-12-07 14:40:50|131.38|131.28|131.36|131.32|131.38|131.32|131.34|131.28|3498
1638888060000|2021-12-07 14:41:00|131.34|131.28|131.4|131.32|131.44|131.38|131.34|131.28|6657
1638888070000|2021-12-07 14:41:10||131.34||131.34||131.34||131.32|1
1638888080000|2021-12-07 14:41:20||131.32||131.32||131.34||131.32|22
1638888090000|2021-12-07 14:41:30|131.32|131.3|131.42|131.32|131.44|131.42|131.32|131.28|35144
1638888100000|2021-12-07 14:41:40|131.4|131.34|131.36|131.3|131.4|131.34|131.28|131.22|29793
1638888110000|2021-12-07 14:41:50|131.3|131.28|131.36|131.3|131.38|131.34|131.3|131.24|17434
1638888120000|2021-12-07 14:42:00|131.38|131.32|131.36|131.3|131.4|131.36|131.3|131.22|14667
1638888130000|2021-12-07 14:42:10|131.34|131.28|131.32|131.24|131.34|131.28|131.32|131.24|0
1638888140000|2021-12-07 14:42:20|131.3|131.26|131.34|131.28|131.36|131.3|131.28|131.26|45242
1638888150000|2021-12-07 14:42:30||131.3||131.28||131.3||131.28|0
1638888170000|2021-12-07 14:42:50|131.36|131.3|131.34|131.28|131.36|131.3|131.34|131.28|5215
1638888180000|2021-12-07 14:43:00|131.36|131.3|131.44|131.38|131.44|131.38|131.36|131.3|14261
1638888190000|2021-12-07 14:43:10|131.42|131.34|131.42|131.38|131.42|131.38|131.42|131.34|0
1638888200000|2021-12-07 14:43:20||131.4||131.4||131.4||131.4|0
1638888220000|2021-12-07 14:43:40|131.44||131.48||131.48||131.44||1247
1638888250000|2021-12-07 14:44:10|131.46||131.46||131.46||131.46||0
1638888260000|2021-12-07 14:44:20|131.44|131.38|131.36|131.3|131.44|131.38|131.32|131.3|19360
1638888270000|2021-12-07 14:44:30|131.38|131.32|131.38|131.32|131.38|131.32|131.38|131.32|0
1638888280000|2021-12-07 14:44:40|131.4|131.34|131.42|131.32|131.42|131.36|131.36|131.32|8136
1638888290000|2021-12-07 14:44:50|131.38||131.38||131.38||131.38||0
1638888300000|2021-12-07 14:45:00|131.36|131.3|131.32|131.26|131.36|131.32|131.24|131.2|43797
1638888310000|2021-12-07 14:45:10|131.38|131.28|131.36|131.32|131.4|131.32|131.36|131.28|6864
1638888330000|2021-12-07 14:45:30|||||||||143
1638888360000|2021-12-07 14:46:00|131.4|131.34|131.44|131.34|131.46|131.38|131.36|131.34|12810
1638888370000|2021-12-07 14:46:10|131.42|131.36|131.42|131.38|131.42|131.38|131.42|131.36|0
1638888380000|2021-12-07 14:46:20|131.48||131.48||131.48||131.48||0
1638888390000|2021-12-07 14:46:30|131.46||131.46||131.46||131.46||0
1638888400000|2021-12-07 14:46:40||131.4||131.4||131.4||131.4|2001
1638888410000|2021-12-07 14:46:50|131.48|131.42|131.52|131.46|131.52|131.46|131.48|131.42|6502
1638888420000|2021-12-07 14:47:00|131.5|131.48|131.44|131.38|131.5|131.48|131.42|131.38|7446
1638888430000|2021-12-07 14:47:10|131.42|131.34|131.42|131.34|131.42|131.34|131.42|131.34|16406
1638888440000|2021-12-07 14:47:20|131.44||131.42||131.44||131.42||0
1638888450000|2021-12-07 14:47:30|||||||||792
1638888460000|2021-12-07 14:47:40|131.4||131.38||131.4||131.38||5320
1638888490000|2021-12-07 14:48:10|131.36|131.32|131.32|131.28|131.36|131.32|131.32|131.28|4031
1638888510000|2021-12-07 14:48:30|131.3|131.22|131.32|131.26|131.36|131.3|131.24|131.2|13334
1638888520000|2021-12-07 14:48:40|131.36|131.28|131.4|131.38|131.42|131.38|131.32|131.28|17027
1638888530000|2021-12-07 14:48:50||131.34||131.34||131.34||131.34|705
1638888540000|2021-12-07 14:49:00|||||||||29000
1638888550000|2021-12-07 14:49:10|131.38||131.38||131.4||131.38||0
1638888560000|2021-12-07 14:49:20|||||||||500
1638888570000|2021-12-07 14:49:30|131.36|131.32|131.36|131.32|131.36|131.32|131.36|131.3|1294
1638888580000|2021-12-07 14:49:40|131.4|131.34|131.5|131.42|131.5|131.46|131.36|131.34|9506
1638888600000|2021-12-07 14:50:00|131.52|131.46|131.56|131.48|131.58|131.52|131.52|131.46|5335
1638888620000|2021-12-07 14:50:20|131.54|131.46|131.48|131.42|131.54|131.46|131.46|131.42|14003
1638888630000|2021-12-07 14:50:30|131.5|131.44|131.48|131.44|131.54|131.44|131.48|131.44|3919
1638888640000|2021-12-07 14:50:40|131.46|131.42|131.42|131.34|131.48|131.42|131.42|131.34|7794
1638888650000|2021-12-07 14:50:50|131.44|131.36|131.46|131.38|131.46|131.42|131.44|131.36|1679
1638888660000|2021-12-07 14:51:00|131.44|131.36|131.44|131.36|131.44|131.36|131.44|131.36|473
1638888680000|2021-12-07 14:51:20|131.46|131.38|131.48|131.42|131.48|131.44|131.46|131.38|9395
1638888710000|2021-12-07 14:51:50|131.5|131.44|131.54|131.5|131.56|131.5|131.5|131.44|1019
1638888730000|2021-12-07 14:52:10|||||||||230
1638888760000|2021-12-07 14:52:40|131.52|131.46|131.52|131.46|131.52|131.46|131.52|131.46|4450
1638888770000|2021-12-07 14:52:50|131.54|131.44|131.54|131.48|131.54|131.5|131.5|131.42|10689
1638888810000|2021-12-07 14:53:30|131.52|131.46|131.44|131.38|131.52|131.46|131.42|131.36|13203
1638888840000|2021-12-07 14:54:00|131.46|131.4|131.46|131.38|131.48|131.4|131.38|131.34|16693
1638888850000|2021-12-07 14:54:10|131.48|131.4|131.54|131.46|131.54|131.46|131.48|131.4|10408
1638888860000|2021-12-07 14:54:20|131.56|131.48|131.54|131.5|131.56|131.5|131.54|131.48|219
1638888880000|2021-12-07 14:54:40|131.56||131.56||131.56||131.56||150
1638888890000|2021-12-07 14:54:50|131.54||131.54||131.54||131.54||4500
1638888900000|2021-12-07 14:55:00|131.56|131.52|131.64|131.58|131.7|131.6|131.56|131.52|7804
1638888910000|2021-12-07 14:55:10|131.66|131.6|131.64|131.58|131.66|131.6|131.64|131.58|1000
1638888920000|2021-12-07 14:55:20|131.62|131.6|131.64|131.6|131.64|131.6|131.62|131.6|2509
1638888930000|2021-12-07 14:55:30|131.66|131.62|131.72|131.64|131.76|131.64|131.64|131.62|4514
1638888940000|2021-12-07 14:55:40|131.74|131.66|131.74|131.7|131.8|131.74|131.7|131.66|28147
1638888950000|2021-12-07 14:55:50|131.78||131.76||131.8||131.76||8200
1638888960000|2021-12-07 14:56:00|131.74|131.68|131.72|131.66|131.74|131.68|131.68|131.64|10887
1638888970000|2021-12-07 14:56:10|131.7|131.64|131.74|131.66|131.76|131.7|131.68|131.62|20843
1638888990000|2021-12-07 14:56:30|131.72|131.68|131.72|131.66|131.72|131.68|131.72|131.66|5566
1638889000000|2021-12-07 14:56:40|131.68|131.64|131.64|131.6|131.7|131.66|131.64|131.58|35797
1638889010000|2021-12-07 14:56:50|131.62||131.62||131.62||131.62||0
1638889020000|2021-12-07 14:57:00|131.64|131.58|131.7|131.64|131.7|131.64|131.64|131.58|9137
1638889030000|2021-12-07 14:57:10|131.68|131.62|131.78|131.72|131.78|131.72|131.68|131.62|1755
1638889040000|2021-12-07 14:57:20|131.8||131.78||131.8||131.78||0
1638889060000|2021-12-07 14:57:40|131.74|131.7|131.78|131.7|131.78|131.72|131.74|131.7|1878
1638889070000|2021-12-07 14:57:50|131.72|131.68|131.78|131.7|131.78|131.7|131.7|131.68|10953
1638889090000|2021-12-07 14:58:10|131.74|131.72|131.8|131.74|131.82|131.74|131.74|131.72|67
1638889100000|2021-12-07 14:58:20|131.72|131.7|131.78|131.72|131.8|131.72|131.72|131.7|2500
1638889110000|2021-12-07 14:58:30||131.7||131.74||131.74||131.7|12270
1638889120000|2021-12-07 14:58:40||131.76||131.76||131.76||131.76|0
1638889130000|2021-12-07 14:58:50|131.76|131.74|131.76|131.68|131.78|131.74|131.76|131.66|9452
1638889140000|2021-12-07 14:59:00|131.74|131.66|131.72|131.64|131.74|131.7|131.72|131.62|5828
1638889150000|2021-12-07 14:59:10|131.68|131.66|131.78|131.74|131.78|131.74|131.68|131.66|22318
1638889160000|2021-12-07 14:59:20|131.8|131.76|131.8|131.76|131.8|131.76|131.78|131.76|4565
1638889170000|2021-12-07 14:59:30|||||||||379
1638889200000|2021-12-07 15:00:00|131.84|131.78|131.8|131.74|131.9|131.8|131.8|131.74|5251
1638889220000|2021-12-07 15:00:20|131.82|131.76|131.92|131.84|131.92|131.84|131.76|131.74|8668
1638889230000|2021-12-07 15:00:30|131.9|131.86|131.98|131.92|131.98|131.92|131.9|131.86|5818
1638889240000|2021-12-07 15:00:40|132|131.94|131.96|131.88|132|131.94|131.92|131.86|37106
1638889250000|2021-12-07 15:00:50|131.98|131.9|131.92|131.86|132|131.92|131.92|131.86|17549
1638889260000|2021-12-07 15:01:00|131.9|131.84|131.92|131.84|131.92|131.84|131.88|131.84|896
1638889270000|2021-12-07 15:01:10|||||||||1000
1638889290000|2021-12-07 15:01:30|||||||||8000
1638889310000|2021-12-07 15:01:50|131.88|131.82|131.84|131.78|131.88|131.82|131.82|131.76|8192
1638889320000|2021-12-07 15:02:00|131.82||131.84||131.84||131.82||0
1638889330000|2021-12-07 15:02:10|131.82|131.76|131.78|131.72|131.82|131.76|131.78|131.72|2424
1638889340000|2021-12-07 15:02:20|131.76|131.7|131.76|131.66|131.76|131.7|131.76|131.66|6352
1638889350000|2021-12-07 15:02:30|131.74|131.64|131.72|131.7|131.74|131.7|131.72|131.64|0
1638889360000|2021-12-07 15:02:40|131.74|131.72|131.78|131.72|131.78|131.72|131.72|131.72|17429
1638889370000|2021-12-07 15:02:50|131.8|131.74|131.82|131.76|131.82|131.76|131.78|131.74|551
1638889380000|2021-12-07 15:03:00|131.8|131.74|131.76|131.7|131.8|131.74|131.76|131.7|19871
1638889390000|2021-12-07 15:03:10|131.74|131.66|131.72|131.66|131.74|131.7|131.72|131.66|6089
1638889400000|2021-12-07 15:03:20|131.74|131.68|131.74|131.68|131.76|131.72|131.74|131.68|7620
1638889420000|2021-12-07 15:03:40|131.76|131.7|131.78|131.72|131.78|131.76|131.76|131.68|8897
1638889430000|2021-12-07 15:03:50|131.8|131.74|131.88|131.84|131.88|131.84|131.8|131.74|10088
1638889440000|2021-12-07 15:04:00|131.9|131.82|131.92|131.84|131.92|131.84|131.88|131.82|520
1638889450000|2021-12-07 15:04:10|131.9|131.82|131.84|131.8|131.9|131.86|131.84|131.76|11770
1638889460000|2021-12-07 15:04:20|131.88|131.82|131.92|131.86|131.92|131.88|131.88|131.82|1490
1638889470000|2021-12-07 15:04:30||131.88||131.88||131.88||131.88|10330
1638889480000|2021-12-07 15:04:40|131.96|131.9|131.94|131.88|131.98|131.92|131.94|131.88|10840
1638889490000|2021-12-07 15:04:50|131.92|131.86|131.94|131.86|131.94|131.86|131.9|131.84|8326
1638889500000|2021-12-07 15:05:00|131.92|131.88|132.2|132.1|132.22|132.1|131.92|131.88|74224
1638889510000|2021-12-07 15:05:10|||||||||2000
1638889520000|2021-12-07 15:05:20|||||||||1500
1638889530000|2021-12-07 15:05:30|132.18|132.06|132.16|132.08|132.18|132.1|132.12|132.06|34858
1638889540000|2021-12-07 15:05:40|132.14|132.06|132.1|132.04|132.14|132.06|132.1|132|22230
1638889550000|2021-12-07 15:05:50|||||||||1600
1638889560000|2021-12-07 15:06:00|132.12|132.1|132|131.94|132.14|132.1|132|131.94|10098
1638889570000|2021-12-07 15:06:10|132.04|131.98|132.08|132|132.08|132.04|132.02|131.94|15456
1638889580000|2021-12-07 15:06:20|132.06|132.02|132.04|131.98|132.06|132.02|132.02|131.94|8837
1638889590000|2021-12-07 15:06:30|132.02|131.94|132.02|131.94|132.02|131.94|132.02|131.94|1670
1638889600000|2021-12-07 15:06:40|132|131.9|131.98|131.86|132|131.9|131.98|131.86|1956
1638889610000|2021-12-07 15:06:50|131.96|131.88|131.94|131.86|131.96|131.9|131.92|131.86|5341
1638889620000|2021-12-07 15:07:00|131.92||131.92||131.92||131.92||1200
1638889630000|2021-12-07 15:07:10|||||||||400
1638889640000|2021-12-07 15:07:20|131.9|131.82|131.9|131.82|131.92|131.86|131.9|131.8|0
1638889660000|2021-12-07 15:07:40|131.92|131.86|131.92|131.86|131.94|131.92|131.9|131.86|3853
1638889670000|2021-12-07 15:07:50|131.9|131.82|131.84|131.8|131.9|131.82|131.84|131.8|741
1638889690000|2021-12-07 15:08:10|131.86|131.82|131.84|131.8|131.88|131.84|131.84|131.8|6801
1638889700000|2021-12-07 15:08:20|131.88|131.82|131.94|131.86|131.94|131.86|131.84|131.82|8416
1638889710000|2021-12-07 15:08:30|131.92||131.92||131.92||131.92||2
1638889720000|2021-12-07 15:08:40|||||||||341
1638889750000|2021-12-07 15:09:10|131.9||131.9||131.9||131.9||52
1638889770000|2021-12-07 15:09:30|131.88|131.82|131.86|131.78|131.88|131.82|131.84|131.76|16668
1638889780000|2021-12-07 15:09:40|131.84|131.8|131.84|131.78|131.84|131.8|131.8|131.76|23
1638889800000|2021-12-07 15:10:00|131.82|131.76|131.78|131.74|131.82|131.76|131.78|131.74|1944
1638889810000|2021-12-07 15:10:10|131.8|131.76|131.88|131.8|131.9|131.86|131.8|131.76|15315
1638889820000|2021-12-07 15:10:20|131.9|131.82|131.9|131.84|131.9|131.84|131.9|131.82|50
1638889840000|2021-12-07 15:10:40|131.88|131.82|131.88|131.82|131.88|131.82|131.88|131.82|1050
1638889850000|2021-12-07 15:10:50|131.9|131.84|131.96|131.9|131.98|131.9|131.9|131.84|4237
1638889860000|2021-12-07 15:11:00|131.98|131.92|132.04|131.94|132.04|131.94|131.98|131.92|1826
1638889870000|2021-12-07 15:11:10|132.06|131.96|132.04|131.98|132.14|132.02|132.04|131.96|3214
1638889890000|2021-12-07 15:11:30|132.02|131.96|131.96|131.92|132.02|131.96|131.94|131.9|5799
1638889900000|2021-12-07 15:11:40|131.94|131.9|131.9|131.84|131.94|131.9|131.82|131.8|22997
1638889910000|2021-12-07 15:11:50|131.88|131.82|131.9|131.8|131.9|131.82|131.88|131.8|1972
1638889920000|2021-12-07 15:12:00|131.88|131.78|131.82|131.76|131.88|131.78|131.82|131.76|0
1638889930000|2021-12-07 15:12:10|131.8|131.74|131.82|131.74|131.82|131.74|131.8|131.74|1102
1638889940000|2021-12-07 15:12:20|131.8||131.8||131.8||131.8||0
1638889950000|2021-12-07 15:12:30||131.76||131.74||131.76||131.74|60
1638889960000|2021-12-07 15:12:40|||||||||8163
1638889980000|2021-12-07 15:13:00|131.82|131.76|131.82|131.78|131.82|131.78|131.8|131.76|3954
1638889990000|2021-12-07 15:13:10||131.76||131.78||131.78||131.76|0
1638890000000|2021-12-07 15:13:20||131.76||131.76||131.76||131.76|93229
1638890010000|2021-12-07 15:13:30||131.78||131.76||131.78||131.76|396
1638890020000|2021-12-07 15:13:40|131.8|131.74|131.88|131.82|131.9|131.86|131.8|131.74|13918
1638890030000|2021-12-07 15:13:50|131.9|131.84|131.94|131.86|131.98|131.9|131.9|131.84|2654
1638890040000|2021-12-07 15:14:00|131.92|131.84|131.9|131.82|131.92|131.86|131.9|131.82|0
1638890050000|2021-12-07 15:14:10|131.88|131.8|131.88|131.84|131.9|131.84|131.86|131.76|4849
1638890060000|2021-12-07 15:14:20|131.9|131.86|131.92|131.84|131.92|131.88|131.9|131.84|1442
1638890070000|2021-12-07 15:14:30|||||||||20000
1638890080000|2021-12-07 15:14:40|131.94||131.94||131.94||131.94||3828
1638890090000|2021-12-07 15:14:50|131.96|131.86|131.96|131.88|131.98|131.9|131.92|131.86|0
1638890100000|2021-12-07 15:15:00|131.92|131.9|131.92|131.9|131.92|131.9|131.92|131.9|0
1638890110000|2021-12-07 15:15:10|131.96|131.92|131.94|131.88|131.98|131.92|131.92|131.88|5908
1638890120000|2021-12-07 15:15:20||131.9||131.9||131.9||131.9|0
1638890130000|2021-12-07 15:15:30|131.92|131.88|131.92|131.88|131.92|131.88|131.92|131.84|6770
1638890140000|2021-12-07 15:15:40|131.94|131.84|132.04|131.96|132.04|131.96|131.94|131.84|5876
1638890150000|2021-12-07 15:15:50|132|131.94|132|131.94|132.04|131.94|132|131.92|40
1638890160000|2021-12-07 15:16:00|132.04|131.92|132.02|131.96|132.04|131.96|132.02|131.92|383
1638890170000|2021-12-07 15:16:10|132|131.92|132|131.9|132|131.92|132|131.9|3823
1638890180000|2021-12-07 15:16:20|131.98|131.92|131.98|131.92|131.98|131.92|131.98|131.92|0
1638890190000|2021-12-07 15:16:30|131.96|131.9|131.94|131.9|131.96|131.92|131.94|131.9|658
1638890200000|2021-12-07 15:16:40|||||||||19666
1638890210000|2021-12-07 15:16:50|131.96|131.92|131.94|131.92|131.98|131.92|131.94|131.92|169
1638890220000|2021-12-07 15:17:00|131.96|131.9|131.96|131.92|131.96|131.92|131.96|131.9|3465
1638890230000|2021-12-07 15:17:10|131.94||131.94||131.94||131.94||0
1638890240000|2021-12-07 15:17:20|131.92|131.9|131.92|131.86|131.92|131.9|131.92|131.84|5824
1638890250000|2021-12-07 15:17:30|131.94|131.88|131.94|131.9|131.98|131.92|131.92|131.88|4205
1638890260000|2021-12-07 15:17:40|131.92|131.86|131.92|131.86|131.92|131.86|131.92|131.86|0
1638890280000|2021-12-07 15:18:00|131.9|131.84|131.88|131.82|131.92|131.86|131.86|131.82|4199
1638890290000|2021-12-07 15:18:10|131.86|131.8|131.86|131.8|131.86|131.8|131.86|131.8|1277
1638890300000|2021-12-07 15:18:20|131.84|131.78|131.78|131.72|131.84|131.8|131.78|131.72|8944
1638890310000|2021-12-07 15:18:30|131.8|131.74|131.78|131.74|131.8|131.74|131.78|131.74|0
1638890320000|2021-12-07 15:18:40|131.76|131.72|131.78|131.72|131.78|131.74|131.74|131.7|10831
1638890330000|2021-12-07 15:18:50|131.76|131.7|131.78|131.72|131.78|131.72|131.76|131.7|457
1638890340000|2021-12-07 15:19:00|131.76|131.74|131.84|131.8|131.86|131.8|131.76|131.74|7996
1638890350000|2021-12-07 15:19:10|131.82|131.78|131.86|131.8|131.88|131.82|131.82|131.76|10275
1638890360000|2021-12-07 15:19:20|||||||||60
1638890370000|2021-12-07 15:19:30|131.84|131.78|131.84|131.78|131.84|131.78|131.84|131.78|48188
1638890380000|2021-12-07 15:19:40|131.82|131.76|131.74|131.7|131.82|131.76|131.74|131.68|3806
1638890390000|2021-12-07 15:19:50|131.78|131.72|131.76|131.74|131.8|131.74|131.76|131.72|3510
1638890400000|2021-12-07 15:20:00|131.8||131.82||131.82||131.76||6017
1638890450000|2021-12-07 15:20:50|131.8|131.72|131.82|131.76|131.82|131.76|131.78|131.68|9117
1638890460000|2021-12-07 15:21:00|131.8|131.74|131.8|131.7|131.8|131.74|131.76|131.7|1914
1638890470000|2021-12-07 15:21:10|131.78|131.72|131.78|131.72|131.78|131.72|131.76|131.7|3019
1638890480000|2021-12-07 15:21:20|131.76|131.74|131.74|131.7|131.76|131.74|131.72|131.68|6396
1638890490000|2021-12-07 15:21:30|131.76|131.74|131.74|131.7|131.78|131.74|131.74|131.7|25451
1638890500000|2021-12-07 15:21:40|131.72|131.68|131.74|131.68|131.74|131.7|131.72|131.68|3627
1638890510000|2021-12-07 15:21:50|131.76|131.7|131.76|131.7|131.76|131.7|131.74|131.68|6350
1638890520000|2021-12-07 15:22:00|131.78|131.74|131.88|131.8|131.94|131.86|131.78|131.74|21128
1638890540000|2021-12-07 15:22:20|131.86|131.78|131.84|131.74|131.86|131.78|131.84|131.74|5780
1638890550000|2021-12-07 15:22:30|131.82|131.76|131.8|131.74|131.82|131.76|131.8|131.74|0
1638890560000|2021-12-07 15:22:40|131.78|131.7|131.8|131.72|131.8|131.74|131.76|131.66|8063
1638890570000|2021-12-07 15:22:50|131.82|131.74|131.84|131.8|131.86|131.84|131.82|131.74|7690
1638890580000|2021-12-07 15:23:00|131.86|131.82|131.86|131.78|131.88|131.84|131.86|131.78|5948
1638890590000|2021-12-07 15:23:10||131.8||131.8||131.8||131.78|0
1638890600000|2021-12-07 15:23:20||131.78||131.8||131.8||131.78|6003
1638890630000|2021-12-07 15:23:50|131.84||131.84||131.84||131.84||0
1638890640000|2021-12-07 15:24:00|131.82|131.78|131.76|131.68|131.82|131.78|131.76|131.66|9930
1638890650000|2021-12-07 15:24:10|||||||||1504
1638890660000|2021-12-07 15:24:20|131.78|131.7|131.76|131.7|131.82|131.72|131.74|131.7|14286
1638890670000|2021-12-07 15:24:30||131.72||131.72||131.72||131.72|46
1638890680000|2021-12-07 15:24:40||131.7||131.7||131.7||131.7|0
1638890710000|2021-12-07 15:25:10|131.74|131.68|131.7|131.64|131.74|131.68|131.68|131.62|5376
1638890720000|2021-12-07 15:25:20|131.72|131.66|131.7|131.66|131.72|131.68|131.7|131.66|3521
1638890730000|2021-12-07 15:25:30|131.68||131.7||131.7||131.68||1263
1638890740000|2021-12-07 15:25:40|131.68|131.64|131.68|131.66|131.7|131.66|131.68|131.64|4106
1638890750000|2021-12-07 15:25:50|131.7||131.68||131.7||131.68||842
1638890760000|2021-12-07 15:26:00|131.7|131.68|131.72|131.68|131.78|131.72|131.7|131.68|15820
1638890770000|2021-12-07 15:26:10|131.7|131.66|131.68|131.6|131.7|131.66|131.68|131.58|11314
1638890780000|2021-12-07 15:26:20||131.58||131.62||131.62||131.58|0
1638890810000|2021-12-07 15:26:50|131.66|131.6|131.6|131.56|131.66|131.6|131.6|131.56|8603
1638890820000|2021-12-07 15:27:00|131.58|131.54|131.56|131.48|131.6|131.54|131.56|131.46|6815
1638890830000|2021-12-07 15:27:10|131.54|131.46|131.54|131.48|131.54|131.48|131.52|131.42|0
1638890850000|2021-12-07 15:27:30|131.52||131.52||131.52||131.52||0
1638890880000|2021-12-07 15:28:00||131.46||131.48||131.48||131.46|1310
1638890890000|2021-12-07 15:28:10|||||||||14461
1638890910000|2021-12-07 15:28:30|131.54|131.5|131.54|131.5|131.56|131.5|131.54|131.5|4908
1638890920000|2021-12-07 15:28:40|131.56|131.52|131.56|131.52|131.6|131.54|131.54|131.52|9832
1638890940000|2021-12-07 15:29:00||131.54||131.52||131.54||131.52|22
1638890970000|2021-12-07 15:29:30|131.54|131.5|131.5|131.44|131.56|131.5|131.44|131.42|10726
1638890990000|2021-12-07 15:29:50|131.48|131.42|131.42|131.38|131.48|131.42|131.42|131.36|5857
1638891000000|2021-12-07 15:30:00|131.4|131.36|131.5|131.46|131.5|131.46|131.4|131.36|2097
1638891010000|2021-12-07 15:30:10|||||||||250
1638891020000|2021-12-07 15:30:20|131.54|131.48|131.58|131.56|131.62|131.56|131.54|131.48|2951
1638891030000|2021-12-07 15:30:30||131.54||131.52||131.54||131.52|2695
1638891040000|2021-12-07 15:30:40|131.56||131.58||131.58||131.56||0
1638891050000|2021-12-07 15:30:50||131.54||131.54||131.54||131.54|0
1638891060000|2021-12-07 15:31:00|131.6|131.56|131.68|131.58|131.7|131.58|131.6|131.56|4417
1638891070000|2021-12-07 15:31:10|131.66||131.66||131.66||131.66||3000
1638891080000|2021-12-07 15:31:20|||||||||10000
1638891090000|2021-12-07 15:31:30|131.64|131.56|131.54|131.5|131.64|131.56|131.54|131.5|21960
1638891100000|2021-12-07 15:31:40||131.48||131.46||131.48||131.46|0
1638891120000|2021-12-07 15:32:00|131.56|131.48|131.56|131.5|131.62|131.54|131.52|131.48|8503
1638891130000|2021-12-07 15:32:10|131.58|131.52|131.56|131.54|131.62|131.54|131.56|131.5|5935
1638891140000|2021-12-07 15:32:20|131.62|131.56|131.6|131.54|131.64|131.56|131.6|131.52|3714
1638891150000|2021-12-07 15:32:30|131.58|131.52|131.56|131.5|131.58|131.52|131.56|131.5|1987
1638891160000|2021-12-07 15:32:40|||||||||645
1638891180000|2021-12-07 15:33:00|||||||||2102
1638891190000|2021-12-07 15:33:10|131.54|131.46|131.52|131.5|131.56|131.5|131.52|131.46|3573
1638891200000|2021-12-07 15:33:20||131.48||131.48||131.48||131.48|4012
1638891210000|2021-12-07 15:33:30|131.5|131.46|131.54|131.5|131.54|131.5|131.5|131.46|3525
1638891220000|2021-12-07 15:33:40||131.48||131.48||131.48||131.48|310
1638891230000|2021-12-07 15:33:50||131.5||131.5||131.5||131.5|2658
1638891240000|2021-12-07 15:34:00|||||||||2260
1638891250000|2021-12-07 15:34:10|131.52|131.48|131.54|131.48|131.54|131.5|131.52|131.48|3391
1638891260000|2021-12-07 15:34:20|131.56|131.5|131.6|131.54|131.6|131.54|131.56|131.5|5412
1638891270000|2021-12-07 15:34:30|131.58|131.56|131.5|131.44|131.58|131.56|131.5|131.44|15220
1638891280000|2021-12-07 15:34:40||131.46||131.46||131.46||131.46|0
1638891290000|2021-12-07 15:34:50|131.52|131.44|131.48|131.46|131.54|131.46|131.48|131.44|5872
1638891300000|2021-12-07 15:35:00|131.52|131.44|131.42|131.36|131.54|131.44|131.42|131.36|15786
1638891310000|2021-12-07 15:35:10|131.44|131.42|131.36|131.3|131.44|131.42|131.36|131.3|36688
1638891320000|2021-12-07 15:35:20|131.34|131.28|131.4|131.36|131.4|131.36|131.3|131.24|9828
1638891330000|2021-12-07 15:35:30|131.44|131.38|131.46|131.38|131.5|131.38|131.44|131.38|403
1638891340000|2021-12-07 15:35:40|131.5|131.4|131.54|131.46|131.56|131.46|131.5|131.4|1986
1638891350000|2021-12-07 15:35:50|131.56|131.48|131.56|131.5|131.56|131.5|131.56|131.48|800
1638891360000|2021-12-07 15:36:00|||||||||217
1638891370000|2021-12-07 15:36:10|131.58|131.52|131.56|131.5|131.6|131.54|131.56|131.5|6500
1638891380000|2021-12-07 15:36:20|131.54||131.56||131.56||131.54||0
1638891390000|2021-12-07 15:36:30|131.54|131.48|131.5|131.46|131.54|131.48|131.5|131.44|6143
1638891400000|2021-12-07 15:36:40|||||||||154
1638891420000|2021-12-07 15:37:00|131.54|131.48|131.56|131.48|131.56|131.48|131.52|131.48|4833
1638891440000|2021-12-07 15:37:20|131.54||131.56||131.56||131.54||232
1638891450000|2021-12-07 15:37:30|131.54|131.46|131.48|131.44|131.54|131.46|131.48|131.44|6716
1638891460000|2021-12-07 15:37:40||131.4||131.44||131.44||131.38|915
1638891470000|2021-12-07 15:37:50|131.46||131.46||131.46||131.46||0
1638891480000|2021-12-07 15:38:00|131.44|131.42|131.36|131.3|131.46|131.42|131.36|131.3|7695
1638891490000|2021-12-07 15:38:10||131.32||131.3||131.32||131.3|0
1638891500000|2021-12-07 15:38:20|131.38|131.32|131.42|131.36|131.44|131.38|131.38|131.32|7353
1638891520000|2021-12-07 15:38:40|131.44|131.38|131.36|131.32|131.44|131.38|131.36|131.3|16021
1638891530000|2021-12-07 15:38:50|131.38|131.36|131.44|131.38|131.44|131.38|131.38|131.36|5741
1638891540000|2021-12-07 15:39:00|||||||||1433
1638891550000|2021-12-07 15:39:10|131.46|131.4|131.6|131.52|131.6|131.52|131.46|131.4|14696
1638891570000|2021-12-07 15:39:30|131.58|131.5|131.6|131.52|131.6|131.56|131.56|131.5|15207
1638891580000|2021-12-07 15:39:40||131.54||131.54||131.54||131.54|0
1638891610000|2021-12-07 15:40:10|||||||||4000
1638891620000|2021-12-07 15:40:20|131.62|131.56|131.66|131.6|131.72|131.68|131.62|131.56|17992
1638891640000|2021-12-07 15:40:40|131.64|131.58|131.6|131.56|131.68|131.6|131.6|131.56|15460
1638891650000|2021-12-07 15:40:50|131.62||131.6||131.62||131.6||0
1638891680000|2021-12-07 15:41:20||131.58||131.58||131.58||131.58|19
1638891690000|2021-12-07 15:41:30|131.62|131.6|131.6|131.56|131.62|131.6|131.6|131.56|6417
1638891710000|2021-12-07 15:41:50|131.58|131.54|131.54|131.5|131.58|131.54|131.54|131.48|8611
1638891720000|2021-12-07 15:42:00|131.56|131.52|131.56|131.52|131.56|131.52|131.56|131.52|2939
1638891730000|2021-12-07 15:42:10||131.5||131.52||131.52||131.5|1
1638891750000|2021-12-07 15:42:30|131.54|131.5|131.5|131.44|131.54|131.5|131.5|131.42|7446
1638891760000|2021-12-07 15:42:40|131.48|131.42|131.48|131.4|131.48|131.42|131.46|131.38|582
1638891780000|2021-12-07 15:43:00|131.46||131.46||131.48||131.46||0
1638891790000|2021-12-07 15:43:10|131.48|131.42|131.5|131.44|131.54|131.48|131.48|131.42|8017
1638891800000|2021-12-07 15:43:20||131.46||131.46||131.46||131.46|0
1638891810000|2021-12-07 15:43:30||131.48||131.44||131.48||131.44|110
1638891820000|2021-12-07 15:43:40||131.46||131.44||131.48||131.44|21506
1638891830000|2021-12-07 15:43:50|131.54|131.46|131.52|131.48|131.56|131.5|131.52|131.44|4108
1638891840000|2021-12-07 15:44:00|131.5|131.46|131.5|131.44|131.54|131.52|131.46|131.4|10412
1638891880000|2021-12-07 15:44:40|131.48|131.4|131.44|131.4|131.48|131.4|131.44|131.4|2597
1638891920000|2021-12-07 15:45:20|131.42|131.38|131.42|131.34|131.42|131.4|131.4|131.34|9897
1638891930000|2021-12-07 15:45:30||131.36||131.36||131.36||131.36|0
1638891940000|2021-12-07 15:45:40||131.34||131.36||131.36||131.34|1333
1638891950000|2021-12-07 15:45:50|131.44|131.38|131.38|131.34|131.44|131.4|131.38|131.34|12129
1638891960000|2021-12-07 15:46:00|131.36|131.3|131.38|131.3|131.38|131.34|131.34|131.28|5928
1638891990000|2021-12-07 15:46:30|||||||||15980
1638892000000|2021-12-07 15:46:40|||||||||104
1638892040000|2021-12-07 15:47:20|||||||||16043
1638892050000|2021-12-07 15:47:30|||||||||372
1638892080000|2021-12-07 15:48:00|131.36|131.32|131.36|131.32|131.36|131.32|131.34|131.32|2107
1638892090000|2021-12-07 15:48:10|131.38||131.38||131.38||131.38||2117
1638892100000|2021-12-07 15:48:20|131.4|131.34|131.38|131.34|131.4|131.36|131.38|131.34|3068
1638892140000|2021-12-07 15:49:00|131.36||131.36||131.36||131.36||31035
1638892150000|2021-12-07 15:49:10|131.38|131.36|131.5|131.44|131.52|131.44|131.38|131.36|7356
1638892160000|2021-12-07 15:49:20|131.46|131.4|131.44|131.4|131.5|131.42|131.44|131.4|3002
1638892170000|2021-12-07 15:49:30|131.42|131.38|131.42|131.36|131.42|131.38|131.38|131.34|11733
1638892180000|2021-12-07 15:49:40|131.4|131.34|131.38|131.36|131.4|131.36|131.38|131.34|2929
1638892200000|2021-12-07 15:50:00|131.36|131.34|131.38|131.32|131.38|131.34|131.32|131.3|11301
1638892210000|2021-12-07 15:50:10||131.34||131.32||131.34||131.32|4
1638892230000|2021-12-07 15:50:30|131.36|131.3|131.38|131.34|131.38|131.34|131.36|131.3|8671
1638892240000|2021-12-07 15:50:40|131.4|131.36|131.4|131.36|131.4|131.38|131.4|131.34|838
1638892250000|2021-12-07 15:50:50|131.38|131.34|131.36|131.32|131.38|131.34|131.36|131.3|1309
1638892260000|2021-12-07 15:51:00|131.34|131.3|131.34|131.32|131.36|131.32|131.28|131.26|11154
1638892270000|2021-12-07 15:51:10|131.32|131.28|131.32|131.22|131.32|131.28|131.32|131.2|2319
1638892280000|2021-12-07 15:51:20||131.24||131.24||131.24||131.24|2547
1638892300000|2021-12-07 15:51:40|131.3|131.22|131.28|131.22|131.3|131.22|131.24|131.2|21438
1638892310000|2021-12-07 15:51:50|131.26|131.2|131.28|131.22|131.28|131.22|131.26|131.2|1750
1638892320000|2021-12-07 15:52:00||131.24||131.22||131.24||131.22|100
1638892340000|2021-12-07 15:52:20|131.26|131.2|131.22|131.16|131.26|131.2|131.22|131.16|9321
1638892370000|2021-12-07 15:52:50|||||||||214
1638892390000|2021-12-07 15:53:10|131.24|131.18|131.38|131.3|131.38|131.3|131.24|131.16|10775
1638892400000|2021-12-07 15:53:20|131.36|131.32|131.36|131.3|131.4|131.34|131.36|131.3|2011
1638892410000|2021-12-07 15:53:30|131.38|131.32|131.46|131.38|131.46|131.38|131.38|131.32|10485
1638892420000|2021-12-07 15:53:40|131.48|131.4|131.5|131.42|131.5|131.42|131.48|131.4|766
1638892440000|2021-12-07 15:54:00|131.48||131.48||131.48||131.48||414
1638892450000|2021-12-07 15:54:10|131.44|131.38|131.42|131.38|131.46|131.38|131.42|131.38|7060
1638892470000|2021-12-07 15:54:30|131.46|131.4|131.44|131.4|131.46|131.4|131.44|131.4|1040
1638892490000|2021-12-07 15:54:50|131.46||131.46||131.46||131.46||27
1638892500000|2021-12-07 15:55:00|131.48|131.42|131.48|131.44|131.5|131.44|131.48|131.42|2722
1638892520000|2021-12-07 15:55:20||131.42||131.44||131.44||131.42|0
1638892550000|2021-12-07 15:55:50|131.46|131.42|131.46|131.4|131.46|131.42|131.46|131.4|27583
1638892560000|2021-12-07 15:56:00|||||||||37838
1638892610000|2021-12-07 15:56:50|||||||||28
1638892620000|2021-12-07 15:57:00|||||||||2000
1638892630000|2021-12-07 15:57:10|131.48|131.42|131.54|131.5|131.54|131.5|131.48|131.42|24573
1638892650000|2021-12-07 15:57:30|131.56||131.56||131.58||131.56||4602
1638892680000|2021-12-07 15:58:00|131.58||131.54||131.58||131.54||274
1638892700000|2021-12-07 15:58:20|131.52|131.48|131.52|131.46|131.52|131.48|131.52|131.44|5595
1638892760000|2021-12-07 15:59:20|131.5|131.44|131.42|131.38|131.5|131.44|131.42|131.38|29099
1638892770000|2021-12-07 15:59:30||131.36||131.38||131.38||131.36|0
1638892800000|2021-12-07 16:00:00||131.36||131.36||131.36||131.36|1826
1638892810000|2021-12-07 16:00:10|131.4||131.4||131.4||131.4||0
1638892840000|2021-12-07 16:00:40||131.38||131.36||131.38||131.36|47
1638892850000|2021-12-07 16:00:50|131.42|131.38|131.42|131.36|131.42|131.38|131.42|131.36|1155
1638892860000|2021-12-07 16:01:00|131.4|131.34|131.36|131.32|131.4|131.34|131.36|131.3|8278
1638892870000|2021-12-07 16:01:10|131.34|131.34|131.38|131.34|131.4|131.36|131.34|131.34|2753
1638892880000|2021-12-07 16:01:20||131.32||131.34||131.34||131.32|0
1638892920000|2021-12-07 16:02:00|131.4|131.36|131.4|131.34|131.4|131.38|131.4|131.34|1016
1638892930000|2021-12-07 16:02:10|131.42|131.36|131.48|131.4|131.48|131.4|131.4|131.36|5074
1638892940000|2021-12-07 16:02:20|131.44|131.42|131.44|131.42|131.44|131.42|131.44|131.4|0
1638892950000|2021-12-07 16:02:30|131.42|131.4|131.42|131.36|131.42|131.4|131.4|131.36|17297
1638892960000|2021-12-07 16:02:40|131.4|131.34|131.36|131.32|131.4|131.34|131.36|131.32|8517
1638892970000|2021-12-07 16:02:50|131.34|131.3|131.34|131.26|131.34|131.3|131.3|131.26|7157
1638892980000|2021-12-07 16:03:00|131.36|131.28|131.4|131.34|131.4|131.36|131.34|131.26|3674
1638893010000|2021-12-07 16:03:30||131.32||131.32||131.32||131.32|0
1638893020000|2021-12-07 16:03:40||131.34||131.34||131.34||131.34|0
1638893030000|2021-12-07 16:03:50|||||||||2378
1638893050000|2021-12-07 16:04:10|131.38||131.38||131.38||131.38||37
1638893100000|2021-12-07 16:05:00|131.4|131.36|131.5|131.46|131.5|131.46|131.4|131.36|596312
1638893110000|2021-12-07 16:05:10|131.48|131.44|131.56|131.5|131.58|131.5|131.48|131.42|13456
1638893120000|2021-12-07 16:05:20||131.48||131.5||131.5||131.48|0
1638893130000|2021-12-07 16:05:30||131.52||131.52||131.54||131.52|5678
1638893160000|2021-12-07 16:06:00|131.54|131.5|131.48|131.4|131.54|131.5|131.46|131.4|54801
1638893170000|2021-12-07 16:06:10|131.46|131.42|131.54|131.46|131.54|131.48|131.46|131.4|13877
1638893180000|2021-12-07 16:06:20|131.52|131.44|131.52|131.42|131.52|131.44|131.5|131.42|5044
1638893190000|2021-12-07 16:06:30|131.54|131.44|131.5|131.42|131.54|131.46|131.46|131.42|6166
1638893200000|2021-12-07 16:06:40||131.44||131.42||131.44||131.42|0
1638893210000|2021-12-07 16:06:50||131.44||131.44||131.44||131.44|0
1638893280000|2021-12-07 16:08:00|131.52|131.46|131.56|131.5|131.56|131.5|131.52|131.46|3112
1638893290000|2021-12-07 16:08:10|131.58|131.52|131.7|131.62|131.72|131.64|131.58|131.52|7197
1638893300000|2021-12-07 16:08:20|131.68|131.68|131.66|131.62|131.7|131.68|131.66|131.62|3227
1638893320000|2021-12-07 16:08:40|131.68|131.64|131.68|131.64|131.68|131.64|131.68|131.64|942
1638893330000|2021-12-07 16:08:50|||||||||875
1638893340000|2021-12-07 16:09:00|||||||||9437
1638893350000|2021-12-07 16:09:10|||||||||445
1638893380000|2021-12-07 16:09:40|131.66|131.62|131.64|131.58|131.66|131.62|131.62|131.58|18805
1638893410000|2021-12-07 16:10:10||131.6||131.6||131.6||131.6|281
1638893420000|2021-12-07 16:10:20|131.62|131.58|131.62|131.58|131.62|131.58|131.6|131.54|7367
1638893430000|2021-12-07 16:10:30|||||||||4017
1638893450000|2021-12-07 16:10:50|131.6|131.54|131.62|131.54|131.62|131.54|131.6|131.54|723
1638893460000|2021-12-07 16:11:00|131.6|131.52|131.6|131.54|131.6|131.56|131.58|131.52|1508
1638893480000|2021-12-07 16:11:20|131.58||131.58||131.58||131.58||5800
1638893490000|2021-12-07 16:11:30|||||||||2000
1638893530000|2021-12-07 16:12:10|131.56|131.52|131.5|131.44|131.56|131.52|131.48|131.42|28034
1638893540000|2021-12-07 16:12:20|131.48|131.42|131.44|131.38|131.48|131.44|131.42|131.36|9796
1638893550000|2021-12-07 16:12:30|131.42|131.4|131.42|131.38|131.42|131.4|131.42|131.38|0
1638893560000|2021-12-07 16:12:40|131.4|131.34|131.42|131.38|131.42|131.38|131.4|131.34|9
1638893570000|2021-12-07 16:12:50|131.44|131.4|131.44|131.4|131.44|131.4|131.44|131.4|4212
1638893580000|2021-12-07 16:13:00|131.46|131.42|131.52|131.44|131.52|131.46|131.46|131.42|3047
1638893590000|2021-12-07 16:13:10|131.5||131.5||131.5||131.5||0
1638893600000|2021-12-07 16:13:20|131.52||131.52||131.52||131.52||17000
1638893610000|2021-12-07 16:13:30|131.54|131.46|131.54|131.48|131.56|131.48|131.54|131.46|15
1638893620000|2021-12-07 16:13:40|||||||||2063
1638893640000|2021-12-07 16:14:00||131.5||131.5||131.5||131.5|2152
1638893670000|2021-12-07 16:14:30|131.52|131.48|131.54|131.5|131.54|131.5|131.52|131.48|4268
1638893700000|2021-12-07 16:15:00|131.65|131.52|131.71|131.62|131.73|131.62|131.65|131.52|5955
1638893710000|2021-12-07 16:15:10|131.75|131.66|131.79|131.66|131.79|131.66|131.75|131.66|0
1638893720000|2021-12-07 16:15:20|131.85|131.68|131.85|131.72|131.85|131.72|131.85|131.68|4640
1638893730000|2021-12-07 16:15:30|131.81|131.7|131.81|131.7|131.83|131.7|131.81|131.68|1611
1638893760000|2021-12-07 16:16:00|131.73|131.64|131.73|131.64|131.75|131.64|131.73|131.64|8
1638893770000|2021-12-07 16:16:10|131.71|131.62|131.71|131.62|131.71|131.62|131.71|131.58|2577
1638893780000|2021-12-07 16:16:20|131.73||131.71||131.73||131.71||0
1638893790000|2021-12-07 16:16:30|131.69||131.71||131.71||131.69||300
1638893810000|2021-12-07 16:16:50|131.65|131.56|131.63|131.52|131.65|131.56|131.63|131.52|2352
1638893830000|2021-12-07 16:17:10|131.61|131.5|131.61|131.5|131.61|131.5|131.59|131.5|0
1638893860000|2021-12-07 16:17:40|131.59||131.63||131.63||131.59||3919
1638893870000|2021-12-07 16:17:50|131.69|131.54|131.65|131.54|131.69|131.54|131.65|131.54|858
1638893880000|2021-12-07 16:18:00|131.71|131.58|131.71|131.58|131.71|131.58|131.71|131.58|17
1638893890000|2021-12-07 16:18:10|131.69||131.69||131.69||131.69||0
1638893900000|2021-12-07 16:18:20|131.67||131.67||131.67||131.67||1750
1638893910000|2021-12-07 16:18:30|131.69|131.56|131.65|131.56|131.69|131.56|131.65|131.56|4707
1638893920000|2021-12-07 16:18:40|131.67|131.58|131.67|131.56|131.67|131.58|131.65|131.56|1229
1638893930000|2021-12-07 16:18:50|131.65|131.54|131.67|131.56|131.67|131.56|131.65|131.54|0
1638893960000|2021-12-07 16:19:20|131.65|131.52|131.57|131.46|131.65|131.52|131.57|131.46|2016
1638893970000|2021-12-07 16:19:30|131.61|131.52|131.61|131.5|131.61|131.52|131.61|131.5|20
1638893980000|2021-12-07 16:19:40|131.63||131.63||131.63||131.63||767
1638893990000|2021-12-07 16:19:50|131.61|131.52|131.61|131.52|131.61|131.52|131.61|131.52|0
1638894020000|2021-12-07 16:20:20|131.59|131.5|131.57|131.46|131.59|131.5|131.57|131.46|604
1638894030000|2021-12-07 16:20:30||131.48||131.48||131.48||131.48|0
1638894040000|2021-12-07 16:20:40|131.59||131.59||131.59||131.59||879
1638894050000|2021-12-07 16:20:50|131.61|131.5|131.59|131.5|131.61|131.5|131.57|131.5|0
1638894060000|2021-12-07 16:21:00|131.61||131.61||131.61||131.61||0
1638894100000|2021-12-07 16:21:40|131.65|131.52|131.63|131.54|131.67|131.54|131.63|131.52|1495
1638894110000|2021-12-07 16:21:50|131.65||131.67||131.67||131.65||0
1638894120000|2021-12-07 16:22:00|131.69|131.56|131.69|131.56|131.69|131.56|131.69|131.56|0
1638894150000|2021-12-07 16:22:30|131.73|131.6|131.71|131.6|131.73|131.6|131.71|131.6|719
1638894160000|2021-12-07 16:22:40|131.69|131.56|131.69|131.56|131.69|131.56|131.69|131.56|1750
1638894180000|2021-12-07 16:23:00|131.67||131.67||131.67||131.67||0
1638894230000|2021-12-07 16:23:50|131.65||131.65||131.65||131.65||0
1638894240000|2021-12-07 16:24:00|131.69|131.58|131.69|131.58|131.69|131.58|131.69|131.58|2304
1638894250000|2021-12-07 16:24:10|131.65|131.54|131.65|131.52|131.65|131.54|131.65|131.52|640
1638894270000|2021-12-07 16:24:30|131.69|131.54|131.67|131.56|131.69|131.56|131.67|131.54|734
1638894280000|2021-12-07 16:24:40||131.58||131.56||131.58||131.56|0
1638894300000|2021-12-07 16:25:00|131.69|131.58|131.69|131.58|131.69|131.58|131.69|131.58|3440
1638894310000|2021-12-07 16:25:10|131.75|131.62|131.75|131.64|131.77|131.64|131.75|131.62|0
1638894320000|2021-12-07 16:25:20|131.77|131.68|131.81|131.7|131.81|131.7|131.75|131.68|22
1638894330000|2021-12-07 16:25:30|131.79|131.66|131.75|131.66|131.79|131.66|131.75|131.66|5
1638894340000|2021-12-07 16:25:40|||||||||1249
1638894350000|2021-12-07 16:25:50|131.77|131.68|131.77|131.66|131.77|131.68|131.77|131.66|976
1638894360000|2021-12-07 16:26:00|131.75|131.68|131.77|131.68|131.77|131.68|131.75|131.68|0
1638894370000|2021-12-07 16:26:10|131.79||131.77||131.79||131.77||1112
1638894410000|2021-12-07 16:26:50|131.75|131.66|131.71|131.62|131.75|131.66|131.71|131.62|5438
1638894420000|2021-12-07 16:27:00||131.6||131.6||131.62||131.6|1264
1638894430000|2021-12-07 16:27:10||131.62||131.6||131.62||131.6|0
1638894440000|2021-12-07 16:27:20||131.62||131.62||131.62||131.62|0
1638894460000|2021-12-07 16:27:40|131.77|131.64|131.77|131.68|131.77|131.68|131.73|131.64|424
1638894470000|2021-12-07 16:27:50|131.81|131.7|131.83|131.72|131.83|131.72|131.81|131.7|340
1638894480000|2021-12-07 16:28:00||131.7||131.72||131.72||131.7|0
1638894500000|2021-12-07 16:28:20||131.74||131.74||131.74||131.74|0
1638894510000|2021-12-07 16:28:30||131.72||131.72||131.72||131.72|1579
1638894530000|2021-12-07 16:28:50|131.81|131.7|131.81|131.7|131.81|131.7|131.79|131.7|1010
1638894540000|2021-12-07 16:29:00|131.75|131.66|131.75|131.66|131.75|131.66|131.75|131.64|681
1638894550000|2021-12-07 16:29:10|131.81|131.68|131.75|131.66|131.81|131.68|131.75|131.66|4724
1638894560000|2021-12-07 16:29:20|131.71|131.62|131.71|131.62|131.71|131.62|131.71|131.62|92
1638894570000|2021-12-07 16:29:30|131.65|131.56|131.65|131.56|131.67|131.56|131.65|131.54|184
1638894580000|2021-12-07 16:29:40||131.54||131.56||131.56||131.54|0
1638894590000|2021-12-07 16:29:50|131.67|131.58|131.69|131.56|131.73|131.58|131.67|131.56|1998
1638950420000|2021-12-08 08:00:20|130.88|130.26|130.8|130.3|130.88|130.3|130.8|130.26|42945
1638950430000|2021-12-08 08:00:30|130.78|130.32|130.32|130|130.78|130.32|130.26|130|51531
1638950440000|2021-12-08 08:00:40|130.3|129.8|130.14|129.82|130.32|129.82|130.12|129.8|600
1638950450000|2021-12-08 08:00:50|130.16|129.84|130.14|129.84|130.2|129.84|130.14|129.84|17197
1638950460000|2021-12-08 08:01:00|130.2|129.86|130.64|130.24|130.66|130.24|130.2|129.82|6386
1638950470000|2021-12-08 08:01:10|130.8|130.26|130.98|130.64|131|130.64|130.62|130.26|9292
1638950480000|2021-12-08 08:01:20|130.96|130.6|131.02|130.58|131.08|130.6|130.92|130.46|7781
1638950490000|2021-12-08 08:01:30||130.56||130.58||130.6||130.56|16018
1638950500000|2021-12-08 08:01:40||130.6||130.6||130.6||130.6|92593
1638950510000|2021-12-08 08:01:50|130.92|130.58|130.86|130.44|130.92|130.58|130.86|130.44|6244
1638950520000|2021-12-08 08:02:00|130.84|130.46|130.56|130.34|130.84|130.5|130.56|130.28|11180
1638950530000|2021-12-08 08:02:10|130.54|130.22|130.48|130.04|130.54|130.22|130.48|130.02|6741
1638950540000|2021-12-08 08:02:20|130.46|130.02|130.2|129.96|130.46|130.02|130.2|129.96|6917
1638950550000|2021-12-08 08:02:30|130.16|129.82|130.1|129.8|130.16|129.82|130.1|129.8|3937
1638950560000|2021-12-08 08:02:40|||||||||122
1638950570000|2021-12-08 08:02:50|130.08||130.06||130.08||130.06||329
1638950580000|2021-12-08 08:03:00|130.08|129.82|130.2|129.88|130.22|129.94|130.08|129.82|22535
1638950590000|2021-12-08 08:03:10|130.18|129.86|130.22|130|130.22|130.04|130.16|129.82|4162
1638950600000|2021-12-08 08:03:20|130.32|130.02|130.28|130.02|130.38|130.02|130.22|130.02|8415
1638950610000|2021-12-08 08:03:30|130.36|130.04|130.48|130.16|130.52|130.16|130.36|130.02|3138
1638950620000|2021-12-08 08:03:40|130.46||130.46||130.5||130.46||3864
1638950630000|2021-12-08 08:03:50|130.48|130.4|130.58|130.3|130.64|130.4|130.48|130.16|25165
1638950640000|2021-12-08 08:04:00|130.56|130.24|130.46|130.2|130.56|130.24|130.46|130.14|7833
1638950650000|2021-12-08 08:04:10|130.44|130.14|130.36|130.02|130.44|130.14|130.36|130.02|1901
1638950660000|2021-12-08 08:04:20|130.24|130|130.18|129.9|130.24|130|130.18|129.82|370
1638950670000|2021-12-08 08:04:30|||||||||2029
1638950700000|2021-12-08 08:05:00|130.16||130.14||130.16||130.14||4482
1638950740000|2021-12-08 08:05:40||129.94||129.94||129.94||129.94|2500
1638950760000|2021-12-08 08:06:00||129.9||129.9||129.9||129.9|3028
1638950770000|2021-12-08 08:06:10|130.12|129.84|130|129.8|130.12|129.86|130|129.8|11
1638950780000|2021-12-08 08:06:20|129.98||129.96||129.98||129.96||7290
1638950790000|2021-12-08 08:06:30|129.98|129.82|130.08|129.86|130.14|129.9|129.98|129.82|13449
1638950820000|2021-12-08 08:07:00|130.06||130.04||130.06||130.04||1273
1638950830000|2021-12-08 08:07:10|130.06|129.88|130.18|129.96|130.26|130|130.06|129.88|3619
1638950850000|2021-12-08 08:07:30|130.2|129.98|130.3|130.12|130.48|130.14|130.2|129.98|9858
1638950860000|2021-12-08 08:07:40|130.32|130.14|130.32|130.14|130.32|130.14|130.32|130.14|1523
1638950870000|2021-12-08 08:07:50|130.3|130.12|130.3|130.12|130.3|130.12|130.3|130.12|10
1638950880000|2021-12-08 08:08:00|130.32|130.14|130.36|130.18|130.38|130.18|130.32|130.14|66
1638950890000|2021-12-08 08:08:10|130.38|130.22|130.36|130.22|130.38|130.22|130.36|130.22|900
1638950900000|2021-12-08 08:08:20|130.34|130.18|130.24|130.06|130.34|130.26|130.24|130.06|35548
1638950910000|2021-12-08 08:08:30|130.22|130.08|130.22|130.06|130.22|130.08|130.22|130.06|4780
1638950920000|2021-12-08 08:08:40|||||||||9066
1638950930000|2021-12-08 08:08:50|130.2||130.2||130.2||130.2||0
1638950940000|2021-12-08 08:09:00|130.22|130.08|130.28|130.14|130.28|130.14|130.22|130.08|11794
1638950950000|2021-12-08 08:09:10|130.32|130.16|130.12|129.9|130.36|130.16|130.12|129.88|8047
1638950960000|2021-12-08 08:09:20|130.1|129.92|130.14|129.94|130.16|129.94|130.1|129.92|760
1638950970000|2021-12-08 08:09:30|130.16||130.16||130.16||130.16||138426
1638950980000|2021-12-08 08:09:40|130.14|129.92|130.32|130.18|130.36|130.18|130.1|129.88|29163
1638950990000|2021-12-08 08:09:50|130.34|130.2|130.34|130.2|130.34|130.2|130.34|130.2|616
1638951000000|2021-12-08 08:10:00|130.36|130.36|130.34|130.2|130.42|130.36|130.34|130.18|52325
1638951010000|2021-12-08 08:10:10|130.36|130.18|130.54|130.3|130.56|130.3|130.36|130.18|6110
1638951020000|2021-12-08 08:10:20|130.56|130.32|130.54|130.34|130.6|130.34|130.54|130.32|8055
1638951040000|2021-12-08 08:10:40|130.56|130.36|130.6|130.42|130.68|130.42|130.56|130.36|4212
1638951050000|2021-12-08 08:10:50|130.68|130.44|130.96|130.78|131.02|130.82|130.6|130.44|16811
1638951060000|2021-12-08 08:11:00|131.02|130.8|131.12|130.96|131.18|130.96|131.02|130.8|12624
1638951070000|2021-12-08 08:11:10|131.14|130.98|131.12|130.98|131.14|130.98|131.12|130.98|0
1638951080000|2021-12-08 08:11:20|131.14|131|130.92|130.78|131.24|131.08|130.9|130.78|38397
1638951090000|2021-12-08 08:11:30|130.96|130.84|130.98|130.84|131.02|130.86|130.92|130.8|8357
1638951120000|2021-12-08 08:12:00|130.96|130.86|130.96|130.8|130.96|130.86|130.96|130.8|1525
1638951130000|2021-12-08 08:12:10|130.94|130.78|130.72|130.52|130.94|130.78|130.72|130.48|32608
1638951140000|2021-12-08 08:12:20|130.74||130.7||130.74||130.7||0
1638951150000|2021-12-08 08:12:30|130.68|130.44|130.56|130.4|130.68|130.44|130.56|130.4|25339
1638951160000|2021-12-08 08:12:40|130.54|130.38|130.52|130.4|130.54|130.4|130.52|130.38|4
1638951180000|2021-12-08 08:13:00|||||||||7617
1638951190000|2021-12-08 08:13:10|130.5|130.42|130.5|130.4|130.64|130.42|130.48|130.4|8888
1638951220000|2021-12-08 08:13:40||130.3||130.3||130.32||130.3|0
1638951230000|2021-12-08 08:13:50||130.28||130.3||130.3||130.28|0
1638951240000|2021-12-08 08:14:00||130.32||130.3||130.32||130.28|1200
1638951260000|2021-12-08 08:14:20|130.48|130.28|130.42|130.22|130.48|130.28|130.42|130.14|1
1638951270000|2021-12-08 08:14:30|130.4|130.2|130.22|130.04|130.4|130.24|130.22|130.02|3417
1638951280000|2021-12-08 08:14:40|130.24|130.06|130.3|130.1|130.4|130.24|130.24|130.06|25384
1638951290000|2021-12-08 08:14:50|130.28|130.08|130.3|130.1|130.3|130.1|130.14|130|12887
1638951300000|2021-12-08 08:15:00|130.28|130.06|130.18|130.02|130.3|130.08|130.18|130|40
1638951310000|2021-12-08 08:15:10|130.16|130|129.72|129.6|130.16|130|129.7|129.52|45655
1638951320000|2021-12-08 08:15:20|129.7|129.62|129.78|129.62|129.82|129.66|129.7|129.6|61434
1638951330000|2021-12-08 08:15:30|129.68|129.64|129.46|129.32|129.68|129.66|129.46|129.26|41857
1638951340000|2021-12-08 08:15:40|129.54|129.34|129.3|129.2|129.62|129.44|129.26|129.06|46861
1638951350000|2021-12-08 08:15:50|129.36|129.3|129.2|129.02|129.36|129.3|129.2|129|9583
1638951360000|2021-12-08 08:16:00|129.18|129|129.16|129|129.18|129.02|129.16|128.96|0
1638951370000|2021-12-08 08:16:10|129.14|128.96|129.14|128.96|129.14|128.96|129.12|128.94|1850
1638951380000|2021-12-08 08:16:20|129.16|128.98|129.4|129.16|129.4|129.16|129.16|128.98|5464
1638951390000|2021-12-08 08:16:30|129.42|129.18|129.46|129.3|129.52|129.44|129.42|129.18|13870
1638951410000|2021-12-08 08:16:50|129.44|129.24|129.4|129.24|129.44|129.24|129.4|129.24|100
1638951420000|2021-12-08 08:17:00|129.44|129.26|129.38|129.24|129.46|129.34|129.32|129.24|1994
1638951430000|2021-12-08 08:17:10|129.42|129.26|129.42|129.28|129.44|129.3|129.42|129.24|0
1638951440000|2021-12-08 08:17:20|129.44|129.3|129.46|129.26|129.54|129.32|129.44|129.24|108612
1638951450000|2021-12-08 08:17:30|129.44|129.24|129.38|129.2|129.44|129.24|129.38|129.18|0
1638951460000|2021-12-08 08:17:40|129.4|129.24|129.4|129.26|129.4|129.26|129.4|129.24|3890
1638951470000|2021-12-08 08:17:50|129.38|129.28|129.54|129.36|129.58|129.36|129.38|129.28|14970
1638951480000|2021-12-08 08:18:00|129.52||129.52||129.52||129.52||3856
1638951490000|2021-12-08 08:18:10|129.5|129.38|129.38|129.28|129.52|129.4|129.38|129.28|30213
1638951500000|2021-12-08 08:18:20|129.36|129.26|129.36|129.24|129.38|129.26|129.34|129.24|1959
1638951510000|2021-12-08 08:18:30|129.4|129.26|129.4|129.26|129.4|129.26|129.4|129.26|0
1638951520000|2021-12-08 08:18:40|129.38|129.24|129.38|129.24|129.38|129.24|129.38|129.24|25
1638951540000|2021-12-08 08:19:00|129.4|129.26|129.38|129.26|129.4|129.26|129.38|129.26|6405
1638951550000|2021-12-08 08:19:10|129.4|129.28|129.6|129.42|129.66|129.42|129.4|129.28|12429
1638951560000|2021-12-08 08:19:20|129.58|129.44|129.58|129.46|129.58|129.46|129.58|129.44|2000
1638951570000|2021-12-08 08:19:30|129.56|129.44|129.6|129.46|129.6|129.46|129.56|129.42|2439
1638951580000|2021-12-08 08:19:40|129.58|129.42|129.58|129.44|129.6|129.44|129.52|129.42|41
1638951600000|2021-12-08 08:20:00|129.6|129.46|129.1|128.98|129.7|129.52|129.04|128.86|112815
1638951610000|2021-12-08 08:20:10|129.12|129|129.1|129.02|129.14|129.04|129.1|128.98|28748
1638951630000|2021-12-08 08:20:30|129.12|129.04|129.1|129.02|129.16|129.04|129.1|129|6713
1638951640000|2021-12-08 08:20:40|129.08|129|129.08|128.98|129.1|129|129.04|128.96|2830
1638951650000|2021-12-08 08:20:50|129.1|129|129.14|128.98|129.16|129|129.1|128.98|3512
1638951660000|2021-12-08 08:21:00|129.1|129|129.14|129.02|129.14|129.04|129.08|128.98|7831
1638951670000|2021-12-08 08:21:10|129.12|129|129.12|129.02|129.14|129.02|129.12|129|0
1638951680000|2021-12-08 08:21:20|129.16|129|129.3|129.18|129.3|129.18|129.12|129|19888
1638951690000|2021-12-08 08:21:30|129.28|129.2|129.42|129.22|129.42|129.22|129.28|129.2|11523
1638951700000|2021-12-08 08:21:40|129.4||129.42||129.42||129.4||0
1638951710000|2021-12-08 08:21:50|129.4|129.24|129.52|129.34|129.58|129.34|129.4|129.24|1510
1638951720000|2021-12-08 08:22:00|129.56|129.36|129.5|129.4|129.56|129.4|129.5|129.36|1241
1638951730000|2021-12-08 08:22:10|129.48|129.38|129.44|129.34|129.48|129.38|129.44|129.34|4043
1638951740000|2021-12-08 08:22:20||129.36||129.36||129.36||129.36|2900
1638951750000|2021-12-08 08:22:30|129.48|129.34|129.36|129.26|129.48|129.34|129.36|129.24|18579
1638951760000|2021-12-08 08:22:40|129.44|129.3|129.44|129.32|129.44|129.32|129.44|129.3|84
1638951770000|2021-12-08 08:22:50|||||||||3836
1638951780000|2021-12-08 08:23:00|129.46|129.34|129.42|129.34|129.52|129.36|129.42|129.32|21817
1638951790000|2021-12-08 08:23:10||129.32||129.32||129.32||129.32|7000
1638951800000|2021-12-08 08:23:20|129.4|129.3|129.4|129.26|129.4|129.3|129.4|129.24|2270
1638951810000|2021-12-08 08:23:30||129.28||129.28||129.28||129.28|0
1638951820000|2021-12-08 08:23:40|||||||||1932
1638951840000|2021-12-08 08:24:00|129.42|129.3|129.42|129.32|129.44|129.34|129.42|129.3|10506
1638951850000|2021-12-08 08:24:10||129.34||129.34||129.34||129.34|0
1638951860000|2021-12-08 08:24:20|||||||||77
1638951880000|2021-12-08 08:24:40||129.32||129.32||129.32||129.32|15776
1638951890000|2021-12-08 08:24:50|129.44|129.34|129.42|129.34|129.52|129.34|129.42|129.34|8363
1638951900000|2021-12-08 08:25:00|||||||||4608
1638951910000|2021-12-08 08:25:10|||||||||203
1638951920000|2021-12-08 08:25:20||129.36||129.36||129.36||129.36|7028
1638951940000|2021-12-08 08:25:40|129.46|129.38|129.52|129.46|129.56|129.46|129.42|129.38|8469
1638951950000|2021-12-08 08:25:50|129.5|129.44|129.5|129.44|129.5|129.44|129.5|129.44|100
1638951960000|2021-12-08 08:26:00|||||||||727
1638951970000|2021-12-08 08:26:10|||||||||80821
1638951980000|2021-12-08 08:26:20||129.48||129.48||129.48||129.48|1622
1638951990000|2021-12-08 08:26:30|129.48|129.44|129.44|129.36|129.48|129.44|129.44|129.36|1467
1638952020000|2021-12-08 08:27:00|129.46|129.38|129.5|129.42|129.5|129.42|129.46|129.38|9993
1638952030000|2021-12-08 08:27:10|129.52|129.44|129.6|129.5|129.62|129.5|129.52|129.44|8364
1638952040000|2021-12-08 08:27:20|||||||||764
1638952060000|2021-12-08 08:27:40|129.58|129.48|129.54|129.42|129.58|129.48|129.48|129.4|1979
1638952070000|2021-12-08 08:27:50|129.52|129.4|129.48|129.4|129.52|129.4|129.48|129.4|4755
1638952080000|2021-12-08 08:28:00|129.46|129.42|129.52|129.44|129.52|129.48|129.46|129.42|1636
1638952110000|2021-12-08 08:28:30|129.5|129.42|129.42|129.34|129.5|129.42|129.38|129.32|20277
1638952120000|2021-12-08 08:28:40|129.4|129.32|129.4|129.32|129.4|129.32|129.4|129.32|2367
1638952130000|2021-12-08 08:28:50|129.38|129.3|129.36|129.32|129.38|129.32|129.36|129.22|6260
1638952140000|2021-12-08 08:29:00|129.26|129.3|129.16|129.06|129.26|129.3|129.12|128.94|34668
1638952150000|2021-12-08 08:29:10|129.2|129.16|129.24|129.16|129.24|129.16|129.2|129.06|4745
1638952160000|2021-12-08 08:29:20|129.3|129.18|129.3|129.2|129.34|129.22|129.22|129.16|13831
1638952170000|2021-12-08 08:29:30|129.22||129.3||129.3||129.22||1935
1638952180000|2021-12-08 08:29:40|129.26|129.18|129.2|129.12|129.26|129.18|129.18|129.08|4574
1638952190000|2021-12-08 08:29:50|129.18||129.18||129.18||129.18||0
1638952200000|2021-12-08 08:30:00|129.2||129.18||129.2||129.18||22
1638952210000|2021-12-08 08:30:10|129.2|129.14|129.18|129.06|129.3|129.14|129.18|129.02|10183
1638952220000|2021-12-08 08:30:20|129.2|129.08|129.18|129.12|129.2|129.12|129.18|129.08|4904
1638952230000|2021-12-08 08:30:30|129.2|129.14|129.18|129.08|129.2|129.14|129.18|129.08|2609
1638952240000|2021-12-08 08:30:40||129.12||129.08||129.12||129.08|784
1638952250000|2021-12-08 08:30:50||129.12||129.12||129.12||129.12|0
1638952260000|2021-12-08 08:31:00|129.16|129.08|129.16|129.08|129.16|129.08|129.12|129.04|5535
1638952280000|2021-12-08 08:31:20|129.2|129.1|129.26|129.2|129.3|129.22|129.2|129.1|8980
1638952290000|2021-12-08 08:31:30|129.28|129.22|129.4|129.34|129.42|129.34|129.28|129.22|3742
1638952300000|2021-12-08 08:31:40|129.38|129.3|129.28|129.2|129.38|129.3|129.24|129.2|2333
1638952310000|2021-12-08 08:31:50|129.3|129.22|129.36|129.26|129.38|129.3|129.3|129.22|6485
1638952320000|2021-12-08 08:32:00|129.38|129.28|129.36|129.26|129.48|129.36|129.32|129.24|19170
1638952340000|2021-12-08 08:32:20|129.38|129.28|129.46|129.38|129.52|129.38|129.38|129.28|16145
1638952350000|2021-12-08 08:32:30|||||||||377
1638952370000|2021-12-08 08:32:50|129.48|129.36|129.38|129.3|129.48|129.38|129.38|129.28|9202
1638952380000|2021-12-08 08:33:00||129.28||129.3||129.3||129.28|0
1638952390000|2021-12-08 08:33:10|129.4|129.32|129.4|129.32|129.4|129.32|129.4|129.32|1184
1638952420000|2021-12-08 08:33:40|129.38|129.3|129.34|129.22|129.38|129.3|129.34|129.22|5800
1638952430000|2021-12-08 08:33:50|129.32|129.2|129.3|129.2|129.32|129.2|129.3|129.2|911
1638952440000|2021-12-08 08:34:00|129.32|129.22|129.56|129.46|129.58|129.46|129.32|129.22|12903
1638952450000|2021-12-08 08:34:10|129.54|129.42|129.5|129.4|129.54|129.44|129.5|129.4|0
1638952460000|2021-12-08 08:34:20|129.48|129.42|129.5|129.38|129.52|129.42|129.46|129.38|9426
1638952480000|2021-12-08 08:34:40||129.4||129.4||129.4||129.4|0
1638952490000|2021-12-08 08:34:50|129.52|129.42|129.48|129.42|129.52|129.42|129.48|129.4|4851
1638952500000|2021-12-08 08:35:00||129.4||129.4||129.42||129.4|3
1638952510000|2021-12-08 08:35:10||129.42||129.42||129.42||129.42|0
1638952540000|2021-12-08 08:35:40|129.46|129.4|129.42|129.34|129.46|129.4|129.4|129.34|1520
1638952550000|2021-12-08 08:35:50|129.46|129.36|129.36|129.28|129.48|129.42|129.3|129.18|12891
1638952560000|2021-12-08 08:36:00|129.38|129.3|129.38|129.3|129.38|129.3|129.38|129.3|13363
1638952570000|2021-12-08 08:36:10|129.42|129.32|129.48|129.4|129.48|129.4|129.42|129.28|17703
1638952580000|2021-12-08 08:36:20||129.42||129.42||129.42||129.42|0
1638952590000|2021-12-08 08:36:30|129.52|129.44|129.54|129.48|129.56|129.48|129.52|129.44|5354
1638952610000|2021-12-08 08:36:50|129.52|129.46|129.48|129.4|129.52|129.46|129.48|129.4|137576
1638952620000|2021-12-08 08:37:00|129.46|129.38|129.38|129.24|129.46|129.38|129.36|129.24|8588
1638952630000|2021-12-08 08:37:10|129.36|129.4|129.4|129.3|129.48|129.4|129.34|129.28|151020
1638952640000|2021-12-08 08:37:20|||||||||1
1638952650000|2021-12-08 08:37:30|129.42|129.32|129.46|129.34|129.48|129.34|129.42|129.3|9981
1638952660000|2021-12-08 08:37:40|||||||||9886
1638952670000|2021-12-08 08:37:50|129.44||129.42||129.44||129.42||100
1638952680000|2021-12-08 08:38:00|129.4|129.32|129.42|129.34|129.42|129.34|129.38|129.32|1750
1638952690000|2021-12-08 08:38:10|||||||||5000
1638952700000|2021-12-08 08:38:20|129.4|129.32|129.4|129.32|129.4|129.32|129.4|129.32|0
1638952710000|2021-12-08 08:38:30|129.38|129.28|129.3|129.24|129.38|129.28|129.3|129.24|653
1638952720000|2021-12-08 08:38:40|129.32||129.32||129.32||129.32||0
1638952730000|2021-12-08 08:38:50||129.26||129.24||129.26||129.24|193
1638952740000|2021-12-08 08:39:00|129.3||129.32||129.32||129.3||0
1638952750000|2021-12-08 08:39:10|129.36|129.26|129.38|129.32|129.38|129.32|129.36|129.24|7322
1638952770000|2021-12-08 08:39:30|129.36|129.28|129.36|129.26|129.36|129.28|129.32|129.24|5268
1638952780000|2021-12-08 08:39:40|129.38|129.3|129.36|129.26|129.4|129.36|129.36|129.26|2804
1638952790000|2021-12-08 08:39:50|||||||||1918
1638952800000|2021-12-08 08:40:00|129.34|129.24|129.36|129.26|129.36|129.3|129.32|129.24|1336
1638952810000|2021-12-08 08:40:10|||||||||1986
1638952820000|2021-12-08 08:40:20|129.34|129.28|129.46|129.38|129.48|129.38|129.34|129.28|6737
1638952830000|2021-12-08 08:40:30|129.44|129.4|129.44|129.32|129.44|129.4|129.36|129.26|65
1638952840000|2021-12-08 08:40:40|129.46|129.34|129.46|129.36|129.46|129.36|129.44|129.34|0
1638952850000|2021-12-08 08:40:50|129.44||129.44||129.44||129.44||0
1638952860000|2021-12-08 08:41:00|129.4|129.34|129.38|129.28|129.4|129.34|129.38|129.28|11465
1638952870000|2021-12-08 08:41:10|129.42|129.3|129.44|129.34|129.44|129.34|129.4|129.3|9172
1638952880000|2021-12-08 08:41:20|||||||||7682
1638952890000|2021-12-08 08:41:30|129.42|129.32|129.4|129.3|129.42|129.32|129.36|129.3|3552
1638952900000|2021-12-08 08:41:40|129.38||129.36||129.38||129.36||3837
1638952910000|2021-12-08 08:41:50|129.32|129.26|129.38|129.3|129.38|129.3|129.3|129.24|11992
1638952920000|2021-12-08 08:42:00|129.36|129.26|129.36|129.26|129.36|129.26|129.36|129.26|0
1638952930000|2021-12-08 08:42:10|||||||||2200
1638952940000|2021-12-08 08:42:20|||||||||4673
1638952950000|2021-12-08 08:42:30|129.34|129.24|129.32|129.24|129.34|129.24|129.32|129.24|0
1638952960000|2021-12-08 08:42:40||129.26||129.26||129.26||129.26|0
1638952970000|2021-12-08 08:42:50|129.3|129.24|129.22|129.12|129.3|129.24|129.22|129.08|2821
1638952980000|2021-12-08 08:43:00|129.2|129.1|129.2|129.12|129.2|129.12|129.18|129.1|10973
1638953000000|2021-12-08 08:43:20|129.18|129.14|129.2|129.12|129.2|129.14|129.18|129.1|5418
1638953020000|2021-12-08 08:43:40|129.18|129.1|129.18|129.12|129.18|129.12|129.18|129.1|6926
1638953030000|2021-12-08 08:43:50|129.16||129.16||129.16||129.14||1750
1638953040000|2021-12-08 08:44:00|129.14||129.14||129.14||129.14||0
1638953050000|2021-12-08 08:44:10|129.16||129.16||129.16||129.16||0
1638953070000|2021-12-08 08:44:30|129.14||129.14||129.14||129.14||0
1638953080000|2021-12-08 08:44:40|129.16|129.14|129.18|129.12|129.2|129.14|129.16|129.12|8969
1638953090000|2021-12-08 08:44:50|||||||||1
1638953110000|2021-12-08 08:45:10|129.16||129.16||129.16||129.14||1750
1638953140000|2021-12-08 08:45:40|||||||||1688
1638953150000|2021-12-08 08:45:50|129.18|129.14|129.32|129.18|129.32|129.18|129.18|129.14|49162
1638953160000|2021-12-08 08:46:00|129.34|129.2|129.36|129.28|129.36|129.28|129.32|129.2|4576
1638953170000|2021-12-08 08:46:10|129.34|129.22|129.22|129.12|129.34|129.22|129.22|129.12|4017
1638953230000|2021-12-08 08:47:10|129.2|129.1|129.08|129.02|129.2|129.1|129.06|129|18097
1638953240000|2021-12-08 08:47:20|129.14||129.18||129.18||129.14||4535
1638953250000|2021-12-08 08:47:30|129.2|129.04|129.22|129.1|129.22|129.1|129.2|129.04|0
1638953260000|2021-12-08 08:47:40|129.2|129.08|129.18|129.08|129.2|129.08|129.18|129.08|0
1638953270000|2021-12-08 08:47:50|129.22|129.1|129.22|129.1|129.22|129.1|129.22|129.1|0
1638953290000|2021-12-08 08:48:10|129.2||129.18||129.2||129.18||0
1638953310000|2021-12-08 08:48:30|129.16|129.08|129.22|129.12|129.22|129.12|129.14|129.08|21361
1638953330000|2021-12-08 08:48:50|129.2||129.22||129.22||129.2||0
1638953340000|2021-12-08 08:49:00|||||||||7695
1638953350000|2021-12-08 08:49:10|129.2|129.08|129.14|129.06|129.2|129.1|129.12|129.04|8725
1638953360000|2021-12-08 08:49:20|129.12|129.04|129.12|129.06|129.12|129.06|129.12|129.04|24
1638953380000|2021-12-08 08:49:40|129.1|129.04|129.12|129.06|129.16|129.06|129.06|129.04|14985
1638953390000|2021-12-08 08:49:50|129.14|129.08|129.14|129.06|129.2|129.14|129.14|129.06|9600
1638953410000|2021-12-08 08:50:10|129.12|129.04|128.98|128.88|129.12|129.04|128.98|128.86|47709
1638953420000|2021-12-08 08:50:20|129|128.84|128.84|128.7|129.02|128.92|128.8|128.7|62313
1638953430000|2021-12-08 08:50:30|128.82|128.76|128.82|128.74|128.82|128.78|128.82|128.72|0
1638953440000|2021-12-08 08:50:40|128.86|128.76|128.86|128.76|128.88|128.76|128.82|128.76|8476
1638953450000|2021-12-08 08:50:50|128.84|128.78|128.96|128.84|128.96|128.84|128.84|128.78|13638
1638953460000|2021-12-08 08:51:00|128.94|128.86|129.02|128.94|129.02|128.94|128.92|128.86|3351
1638953480000|2021-12-08 08:51:20|129.06|128.96|129.08|128.98|129.14|129.02|129.06|128.96|653
1638953490000|2021-12-08 08:51:30|129.1|129|129.1|129.02|129.12|129.02|129.1|129|0
1638953500000|2021-12-08 08:51:40|129.08|129|129|128.94|129.08|129.02|129|128.94|1484
1638953510000|2021-12-08 08:51:50||128.88||128.88||128.88||128.88|31246
1638953530000|2021-12-08 08:52:10|128.98|128.9|128.96|128.88|129|128.9|128.96|128.88|1226
1638953540000|2021-12-08 08:52:20|128.98|128.9|128.98|128.88|129.06|128.9|128.98|128.88|10419
1638953550000|2021-12-08 08:52:30|129|128.9|128.98|128.88|129|128.9|128.98|128.88|0
1638953560000|2021-12-08 08:52:40|129|128.9|129|128.92|129|128.92|129|128.9|6018
1638953580000|2021-12-08 08:53:00|128.98|128.9|129|128.92|129|128.92|128.98|128.9|0
1638953590000|2021-12-08 08:53:10|||||||||2958
1638953600000|2021-12-08 08:53:20||128.9||128.92||128.92||128.9|60
1638953610000|2021-12-08 08:53:30|128.98|128.9|128.96|128.88|128.98|128.9|128.92|128.84|10914
1638953620000|2021-12-08 08:53:40|129|128.9|129.02|128.92|129.06|128.92|129|128.9|4001
1638953630000|2021-12-08 08:53:50|||||||||4003
1638953640000|2021-12-08 08:54:00|129.04|128.94|129.08|129|129.08|129|129.04|128.94|4886
1638953660000|2021-12-08 08:54:20|129.06|128.96|129.02|128.92|129.06|128.96|129.02|128.92|1800
1638953670000|2021-12-08 08:54:30|129|128.94|129|128.92|129|128.94|129|128.92|0
1638953690000|2021-12-08 08:54:50|128.98||129||129||128.98||0
1638953710000|2021-12-08 08:55:10|129.02|128.94|129.18|129.06|129.18|129.06|129.02|128.94|17054
1638953770000|2021-12-08 08:56:10|||||||||3842
1638953780000|2021-12-08 08:56:20|129.16||129.16||129.16||129.16||862
1638953800000|2021-12-08 08:56:40|129.18|129.12|129.18|129.14|129.2|129.14|129.18|129.12|2782
1638953810000|2021-12-08 08:56:50|129.24|129.1|129.26|129.16|129.28|129.16|129.24|129.1|1601
1638953820000|2021-12-08 08:57:00|129.22|129.14|129.22|129.16|129.22|129.16|129.2|129.14|0
1638953840000|2021-12-08 08:57:20|129.2|129.14|129.06|128.98|129.2|129.14|129.06|128.98|9383
1638953850000|2021-12-08 08:57:30|129.08|129|129.08|128.98|129.08|129|129.08|128.98|15408
1638953870000|2021-12-08 08:57:50|129.06||129.06||129.06||129.06||0
1638953890000|2021-12-08 08:58:10|129.08|129|129.08|129|129.08|129|129.08|128.98|11149
1638953900000|2021-12-08 08:58:20|129.12|129.02|129.12|129|129.18|129.06|129.12|129|9436
1638953920000|2021-12-08 08:58:40||129.06||129.06||129.06||129.06|0
1638953940000|2021-12-08 08:59:00|129.1||129.12||129.12||129.1||26991
1638953950000|2021-12-08 08:59:10|||||||||2500
1638953970000|2021-12-08 08:59:30|129.16|129.08|129.22|129.08|129.22|129.08|129.16|129.08|4906
1638953980000|2021-12-08 08:59:40|129.2|129.06|129.2|129.1|129.22|129.1|129.16|129.06|13050
1638953990000|2021-12-08 08:59:50||129.12||129.12||129.12||129.12|110
1638954000000|2021-12-08 09:00:00|129.18|129.1|129.06|128.98|129.18|129.1|129.06|128.98|18277
1638954010000|2021-12-08 09:00:10|129.04|128.94|129.02|128.94|129.04|128.94|129.02|128.94|1227
1638954030000|2021-12-08 09:00:30|128.98|128.92|128.96|128.86|128.98|128.92|128.92|128.78|11790
1638954040000|2021-12-08 09:00:40|128.98|128.88|128.96|128.88|129|128.88|128.94|128.88|655
1638954050000|2021-12-08 09:00:50|128.94|128.86|128.82|128.72|128.94|128.86|128.82|128.7|5314
1638954060000|2021-12-08 09:01:00|128.8|128.7|128.78|128.7|128.82|128.7|128.78|128.66|785
1638954080000|2021-12-08 09:01:20|128.76|128.66|128.86|128.78|128.9|128.78|128.74|128.62|21323
1638954090000|2021-12-08 09:01:30||128.74||128.78||128.78||128.74|0
1638954100000|2021-12-08 09:01:40|128.9|128.8|129.02|128.92|129.04|128.92|128.9|128.8|10490
1638954110000|2021-12-08 09:01:50|128.98||128.98||128.98||128.98||0
1638954130000|2021-12-08 09:02:10||128.9||128.9||128.9||128.9|7000
1638954140000|2021-12-08 09:02:20||128.92||128.92||128.92||128.92|0
1638954150000|2021-12-08 09:02:30|||||||||15637
1638954160000|2021-12-08 09:02:40|129.02|128.94|129.02|128.94|129.08|129|129|128.92|10960
1638954170000|2021-12-08 09:02:50|129||129.02||129.02||129||1750
1638954180000|2021-12-08 09:03:00|129||129.02||129.02||129||1551
1638954200000|2021-12-08 09:03:20|129||129.02||129.02||129||3924
1638954220000|2021-12-08 09:03:40|129||129||129||129||0
1638954230000|2021-12-08 09:03:50|128.98|128.92|129|128.9|129|128.92|128.94|128.82|551
1638954260000|2021-12-08 09:04:20|129.02||129.02||129.02||129.02||1000
1638954270000|2021-12-08 09:04:30|129.04|128.92|129.06|128.96|129.06|128.96|128.98|128.92|10976
1638954280000|2021-12-08 09:04:40|129.02|128.94|129.02|128.94|129.02|128.96|129.02|128.94|0
1638954310000|2021-12-08 09:05:10|129|128.92|129|128.9|129|128.92|129|128.88|6521
1638954320000|2021-12-08 09:05:20|129.02|128.92|129|128.9|129.02|128.92|129|128.9|1544
1638954330000|2021-12-08 09:05:30|129.02|128.92|129|128.94|129.02|128.94|129|128.92|0
1638954340000|2021-12-08 09:05:40|129.02|128.96|129.08|128.98|129.08|128.98|129.02|128.96|3768
1638954350000|2021-12-08 09:05:50|||||||||11575
1638954360000|2021-12-08 09:06:00|129.1||129.12||129.14||129.1||6350
1638954390000|2021-12-08 09:06:30|129.14|129|129.2|129.1|129.2|129.1|129.14|129|8199
1638954400000|2021-12-08 09:06:40||129.12||129.14||129.14||129.12|20
1638954410000|2021-12-08 09:06:50|129.16|129.1|129.16|129.08|129.16|129.1|129.16|129.08|11385
1638954430000|2021-12-08 09:07:10|129.14|129.06|129.14|129.02|129.14|129.06|129.1|128.98|2829
1638954440000|2021-12-08 09:07:20|129.12||129.1||129.12||129.1||0
1638954450000|2021-12-08 09:07:30|||||||||1394
1638954460000|2021-12-08 09:07:40|129.12|129.04|129.1|129.04|129.16|129.04|129.1|129.04|4280
1638954480000|2021-12-08 09:08:00|129.14|129.06|129.14|129.04|129.16|129.08|129.08|129.04|13560
1638954490000|2021-12-08 09:08:10|129.1|129.06|129.08|128.98|129.14|129.06|129.08|128.98|20855
1638954500000|2021-12-08 09:08:20|129.06|129|129.04|128.96|129.06|129.02|129.04|128.96|5466
1638954510000|2021-12-08 09:08:30|129.02|128.94|128.92|128.84|129.02|128.94|128.92|128.82|8045
1638954520000|2021-12-08 09:08:40|128.9|128.8|128.88|128.82|128.9|128.84|128.88|128.8|6393
1638954530000|2021-12-08 09:08:50||128.8||128.78||128.8||128.78|15038
1638954540000|2021-12-08 09:09:00|||||||||224
1638954560000|2021-12-08 09:09:20||128.8||128.8||128.8||128.8|0
1638954580000|2021-12-08 09:09:40|||||||||2150
1638954600000|2021-12-08 09:10:00|128.86|128.76|128.92|128.82|128.92|128.82|128.8|128.7|5337
1638954620000|2021-12-08 09:10:20|128.96|128.84|128.98|128.94|129|128.94|128.96|128.84|7892
1638954630000|2021-12-08 09:10:30|128.96|128.9|128.96|128.86|128.96|128.9|128.96|128.86|600
1638954660000|2021-12-08 09:11:00|128.94|128.82|128.92|128.82|128.94|128.82|128.92|128.82|0
1638954680000|2021-12-08 09:11:20||128.8||128.8||128.8||128.78|1259
1638954690000|2021-12-08 09:11:30||128.82||128.86||128.86||128.8|25
1638954710000|2021-12-08 09:11:50|128.94|128.88|128.94|128.82|129|128.94|128.94|128.82|5811
1638954730000|2021-12-08 09:12:10|||||||||6897
1638954740000|2021-12-08 09:12:20|128.92||128.94||128.94||128.9||5394
1638954780000|2021-12-08 09:13:00|128.92|128.8|128.88|128.8|128.92|128.84|128.86|128.76|26037
1638954790000|2021-12-08 09:13:10|128.86|128.78|128.86|128.76|128.88|128.78|128.86|128.76|1030
1638954820000|2021-12-08 09:13:40||128.72||128.72||128.72||128.72|2000
1638954830000|2021-12-08 09:13:50|128.84|128.7|128.82|128.72|128.84|128.72|128.82|128.68|0
1638954850000|2021-12-08 09:14:10|128.84|128.78|128.92|128.8|128.92|128.82|128.84|128.78|13344
1638954860000|2021-12-08 09:14:20|128.9|128.82|128.92|128.8|128.92|128.84|128.86|128.78|6827
1638954880000|2021-12-08 09:14:40|128.94|128.82|128.96|128.88|129|128.88|128.94|128.82|9415
1638954900000|2021-12-08 09:15:00|128.94|128.86|128.96|128.88|128.96|128.88|128.94|128.84|268
1638954910000|2021-12-08 09:15:10|128.94||128.94||128.94||128.94||0
1638954920000|2021-12-08 09:15:20|||||||||25000
1638954930000|2021-12-08 09:15:30|128.96|128.9|128.96|128.9|128.96|128.92|128.96|128.9|2122
1638954940000|2021-12-08 09:15:40|128.98|128.92|128.98|128.92|128.98|128.94|128.98|128.92|1989
1638954970000|2021-12-08 09:16:10|||||||||5000
1638954990000|2021-12-08 09:16:30|||||||||87
1638955000000|2021-12-08 09:16:40|||||||||15421
1638955010000|2021-12-08 09:16:50|128.96|128.96|129|128.92|129|128.96|128.96|128.92|14946
1638955020000|2021-12-08 09:17:00||128.94||128.94||128.94||128.94|161
1638955030000|2021-12-08 09:17:10|128.98|128.9|128.98|128.9|128.98|128.9|128.98|128.9|0
1638955040000|2021-12-08 09:17:20||128.92||128.92||128.92||128.92|0
1638955070000|2021-12-08 09:17:50|128.96|128.9|128.98|128.9|129.06|128.98|128.96|128.9|27638
1638955080000|2021-12-08 09:18:00|128.96|128.88|128.94|128.88|128.96|128.88|128.94|128.88|0
1638955090000|2021-12-08 09:18:10|128.92|128.84|128.86|128.8|128.92|128.84|128.86|128.8|13353
1638955100000|2021-12-08 09:18:20|128.9|128.82|128.92|128.82|128.92|128.82|128.9|128.82|3401
1638955130000|2021-12-08 09:18:50|128.9||128.9||128.9||128.9||78
1638955140000|2021-12-08 09:19:00|128.88|128.8|128.8|128.72|128.88|128.8|128.8|128.72|2525
1638955160000|2021-12-08 09:19:20|128.84|128.74|128.84|128.72|128.84|128.74|128.84|128.72|580
1638955170000|2021-12-08 09:19:30|128.8||128.78||128.8||128.78||9313
1638955180000|2021-12-08 09:19:40|128.76||128.78||128.78||128.76||0
1638955200000|2021-12-08 09:20:00|128.8|128.74|128.94|128.86|128.96|128.86|128.8|128.74|20877
1638955210000|2021-12-08 09:20:10|128.98|128.88|128.98|128.9|128.98|128.92|128.98|128.88|3
1638955230000|2021-12-08 09:20:30|128.96|128.92|129.04|128.94|129.04|128.98|128.96|128.92|9530
1638955240000|2021-12-08 09:20:40|129.02||129.02||129.02||129.02||0
1638955250000|2021-12-08 09:20:50|129|128.92|129|128.9|129.02|128.94|128.94|128.86|2530
1638955260000|2021-12-08 09:21:00|||||||||3000
1638955270000|2021-12-08 09:21:10|128.98|128.86|128.98|128.9|128.98|128.9|128.98|128.86|0
1638955280000|2021-12-08 09:21:20|128.92|128.86|128.9|128.78|128.92|128.86|128.9|128.78|1242
1638955300000|2021-12-08 09:21:40|||||||||3750
1638955340000|2021-12-08 09:22:20|||||||||5000
1638955350000|2021-12-08 09:22:30|128.88||128.9||128.9||128.88||3
1638955360000|2021-12-08 09:22:40|128.88|128.8|128.88|128.8|128.88|128.8|128.88|128.8|131
1638955380000|2021-12-08 09:23:00|128.9|128.82|128.9|128.82|128.9|128.82|128.9|128.82|3284
1638955420000|2021-12-08 09:23:40|128.88|128.8|128.88|128.8|128.88|128.8|128.88|128.8|50
1638955430000|2021-12-08 09:23:50|128.9|128.82|128.9|128.82|128.9|128.82|128.9|128.82|0
1638955460000|2021-12-08 09:24:20|128.92|128.84|128.98|128.92|128.98|128.92|128.92|128.84|10204
1638955470000|2021-12-08 09:24:30|128.96||128.98||128.98||128.96||116
1638955480000|2021-12-08 09:24:40|129.02|128.94|129.02|128.96|129.04|128.98|129.02|128.94|5988
1638955490000|2021-12-08 09:24:50|129|128.98|128.92|128.82|129|128.98|128.92|128.82|9862
1638955510000|2021-12-08 09:25:10|128.9|128.8|128.88|128.8|128.9|128.8|128.88|128.8|0
1638955540000|2021-12-08 09:25:40|128.86|128.82|128.92|128.86|128.92|128.86|128.86|128.8|18792
1638955560000|2021-12-08 09:26:00|||||||||1493
1638955570000|2021-12-08 09:26:10|128.9||128.9||128.9||128.9||0
1638955580000|2021-12-08 09:26:20|128.88|128.82|128.88|128.82|128.88|128.82|128.86|128.82|627
1638955590000|2021-12-08 09:26:30|128.9|128.84|128.96|128.84|128.96|128.84|128.9|128.84|2338
1638955600000|2021-12-08 09:26:40|128.94||128.92||128.94||128.92||0
1638955610000|2021-12-08 09:26:50|128.96|128.86|129.08|128.98|129.1|128.98|128.96|128.86|36566
1638955620000|2021-12-08 09:27:00||128.96||128.96||128.96||128.96|0
1638955630000|2021-12-08 09:27:10|129.06|128.94|129.04|128.94|129.06|128.94|129.04|128.94|0
1638955640000|2021-12-08 09:27:20||128.92||128.96||128.96||128.92|0
1638955670000|2021-12-08 09:27:50|129|128.92|129|128.92|129|128.92|129|128.92|219
1638955680000|2021-12-08 09:28:00|129.04|128.96|129.08|128.98|129.08|128.98|129.04|128.96|113
1638955710000|2021-12-08 09:28:30|||||||||3053
1638955770000|2021-12-08 09:29:30|129.06||129.06||129.06||129.04||2660
1638955810000|2021-12-08 09:30:10|129.04|128.94|128.98|128.88|129.04|128.94|128.98|128.88|8880
1638955850000|2021-12-08 09:30:50|129|128.9|129.06|129|129.06|129|129|128.9|2617
1638955870000|2021-12-08 09:31:10|129.04|128.96|129.06|129|129.06|129|129.02|128.96|7500
1638955920000|2021-12-08 09:32:00||129.02||129.02||129.02||129.02|5
1638955940000|2021-12-08 09:32:20|129.08|129.04|129.12|129.04|129.18|129.04|129.08|129.04|12029
1638955950000|2021-12-08 09:32:30|129.06|129.02|129.04|128.98|129.06|129.02|129.04|128.94|6663
1638955960000|2021-12-08 09:32:40|129.02|128.96|128.96|128.88|129.02|128.96|128.96|128.88|11209
1638955970000|2021-12-08 09:32:50|128.94|128.86|128.96|128.84|128.96|128.88|128.92|128.84|0
1638955980000|2021-12-08 09:33:00|128.94|128.82|128.88|128.78|128.94|128.82|128.84|128.78|26485
1638956000000|2021-12-08 09:33:20||128.8||128.8||128.8||128.8|804
1638956010000|2021-12-08 09:33:30|128.9|128.82|128.88|128.8|128.9|128.82|128.88|128.8|28917
1638956030000|2021-12-08 09:33:50|128.86||128.86||128.86||128.86||9050
1638956040000|2021-12-08 09:34:00|128.84|128.78|128.86|128.78|128.88|128.78|128.82|128.78|33958
1638956050000|2021-12-08 09:34:10|128.88|128.8|128.92|128.86|128.96|128.86|128.88|128.8|13505
1638956100000|2021-12-08 09:35:00|128.96|128.88|128.94|128.9|128.96|128.92|128.94|128.88|3261
1638956110000|2021-12-08 09:35:10|128.92|128.86|128.94|128.88|128.94|128.88|128.9|128.86|7778
1638956120000|2021-12-08 09:35:20|128.96|128.9|128.96|128.9|128.98|128.92|128.92|128.88|62302
1638956140000|2021-12-08 09:35:40||128.92||128.92||128.92||128.92|0
1638956170000|2021-12-08 09:36:10|129|128.94|129.08|129.02|129.08|129.02|129|128.94|5540
1638956180000|2021-12-08 09:36:20|129.06|128.98|129.04|128.98|129.06|128.98|129.04|128.98|1095
1638956200000|2021-12-08 09:36:40|129.02|128.94|129|128.92|129.02|128.94|129|128.92|5809
1638956220000|2021-12-08 09:37:00||128.94||128.94||128.94||128.94|0
1638956230000|2021-12-08 09:37:10||128.92||128.94||128.94||128.92|12
1638956240000|2021-12-08 09:37:20|||||||||223
1638956260000|2021-12-08 09:37:40|129.04|128.96|129.04|128.96|129.04|128.96|129.04|128.94|2292
1638956270000|2021-12-08 09:37:50|129||129||129||129||0
1638956280000|2021-12-08 09:38:00|129.04|128.98|129.04|129|129.04|129|129.04|128.98|1457
1638956290000|2021-12-08 09:38:10|129.06||129.06||129.06||129.06||5420
1638956300000|2021-12-08 09:38:20|129.04|128.96|129.06|128.98|129.06|128.98|129|128.94|27370
1638956320000|2021-12-08 09:38:40|||||||||9245
1638956330000|2021-12-08 09:38:50|129.04||129.04||129.04||129.04||774
1638956340000|2021-12-08 09:39:00|129.02||129.02||129.02||129.02||0
1638956350000|2021-12-08 09:39:10|129|128.96|128.94|128.88|129|128.96|128.92|128.88|7901
1638956380000|2021-12-08 09:39:40|||||||||775
1638956410000|2021-12-08 09:40:10|||||||||1248
1638956440000|2021-12-08 09:40:40|||||||||6164
1638956450000|2021-12-08 09:40:50|128.96|128.9|129.06|128.94|129.06|128.94|128.96|128.9|22850
1638956460000|2021-12-08 09:41:00|129.04||129.04||129.04||129.04||0
1638956480000|2021-12-08 09:41:20|||||||||3964
1638956490000|2021-12-08 09:41:30|129.06|128.98|129|128.96|129.06|129|129|128.94|3392
1638956500000|2021-12-08 09:41:40|129.04||129.04||129.04||129.04||0
1638956520000|2021-12-08 09:42:00||128.98||128.96||128.98||128.96|235
1638956530000|2021-12-08 09:42:10||128.98||128.98||128.98||128.98|9
1638956550000|2021-12-08 09:42:30|129.06|129|129.06|129.02|129.06|129.02|129.06|128.98|4933
1638956570000|2021-12-08 09:42:50|129.08|129.04|129.1|129.02|129.14|129.04|129.08|129.02|6491
1638956590000|2021-12-08 09:43:10|129.08||129.08||129.08||129.08||100
1638956610000|2021-12-08 09:43:30|129.1||129.1||129.1||129.1||297
1638956620000|2021-12-08 09:43:40|129.08|129|129.08|128.98|129.08|129|129|128.96|7577
1638956630000|2021-12-08 09:43:50|129.04|128.96|128.8|128.72|129.04|128.96|128.8|128.7|16201
1638956640000|2021-12-08 09:44:00|128.78|128.7|128.84|128.72|128.84|128.76|128.76|128.68|6590
1638956650000|2021-12-08 09:44:10|128.8|128.74|128.88|128.78|128.88|128.78|128.78|128.68|7854
1638956660000|2021-12-08 09:44:20|128.84|128.76|128.84|128.78|128.84|128.78|128.84|128.74|0
1638956670000|2021-12-08 09:44:30|||||||||1540
1638956680000|2021-12-08 09:44:40|128.82|128.72|128.78|128.72|128.82|128.72|128.78|128.72|3029
1638956690000|2021-12-08 09:44:50|128.8|128.74|128.84|128.74|128.84|128.74|128.78|128.74|14249
1638956710000|2021-12-08 09:45:10|128.88|128.76|128.88|128.78|128.9|128.78|128.84|128.76|7972
1638956730000|2021-12-08 09:45:30|128.84||128.84||128.84||128.84||2000
1638956750000|2021-12-08 09:45:50|128.82||128.84||128.84||128.82||1851
1638956760000|2021-12-08 09:46:00|128.88|128.8|128.9|128.8|128.9|128.8|128.88|128.8|8281
1638956770000|2021-12-08 09:46:10|128.92|128.82|128.94|128.88|129|128.92|128.92|128.82|10301
1638956780000|2021-12-08 09:46:20|||||||||320
1638956790000|2021-12-08 09:46:30|128.98|128.9|128.94|128.88|128.98|128.9|128.94|128.88|271
1638956800000|2021-12-08 09:46:40|128.96|128.9|128.96|128.88|128.98|128.9|128.96|128.88|0
1638956820000|2021-12-08 09:47:00||128.9||128.9||128.9||128.9|0
1638956850000|2021-12-08 09:47:30|128.94|128.88|128.96|128.9|128.96|128.9|128.92|128.88|2636
1638956880000|2021-12-08 09:48:00||128.92||128.92||128.92||128.92|0
1638956900000|2021-12-08 09:48:20|128.98||128.98||128.98||128.96||7823
1638956960000|2021-12-08 09:49:20|128.96|128.9|128.92|128.84|128.96|128.9|128.88|128.78|21427
1638956970000|2021-12-08 09:49:30||128.86||128.86||128.86||128.86|0
1638956990000|2021-12-08 09:49:50|||||||||240
1638957020000|2021-12-08 09:50:20|128.94|128.88|128.94|128.86|128.98|128.9|128.94|128.86|21080
1638957050000|2021-12-08 09:50:50|||||||||377
1638957060000|2021-12-08 09:51:00|128.92||128.92||128.92||128.92||29
1638957080000|2021-12-08 09:51:20|128.94||128.94||128.94||128.94||0
1638957100000|2021-12-08 09:51:40|||||||||6167
1638957130000|2021-12-08 09:52:10||128.88||128.86||128.88||128.86|5351
1638957160000|2021-12-08 09:52:40|128.92|128.88|128.94|128.88|128.96|128.92|128.92|128.88|8819
1638957170000|2021-12-08 09:52:50|128.92|128.86|128.78|128.74|128.92|128.86|128.76|128.72|22049
1638957180000|2021-12-08 09:53:00|128.76|128.68|128.62|128.54|128.76|128.68|128.62|128.54|79956
1638957190000|2021-12-08 09:53:10|128.6|128.52|128.58|128.5|128.6|128.52|128.58|128.5|2
1638957200000|2021-12-08 09:53:20|||||||||1864
1638957210000|2021-12-08 09:53:30|||||||||11772
1638957220000|2021-12-08 09:53:40|128.6|128.6|128.46|128.38|128.62|128.6|128.46|128.34|71342
1638957230000|2021-12-08 09:53:50|128.44|128.32|128.26|128.16|128.44|128.32|128.26|128.16|50
1638957240000|2021-12-08 09:54:00|128.24|128.2|128.2|128.16|128.38|128.3|128.2|128.14|73588
1638957250000|2021-12-08 09:54:10|128.18|128.14|128.18|128.12|128.32|128.16|128.12|128.02|30248
1638957260000|2021-12-08 09:54:20|128.22|128.16|128.32|128.22|128.32|128.22|128.22|128.16|5932
1638957270000|2021-12-08 09:54:30|128.3|128.2|128.3|128.2|128.3|128.2|128.24|128.18|785
1638957290000|2021-12-08 09:54:50|||||||||1976
1638957300000|2021-12-08 09:55:00|128.28|128.18|128.26|128.18|128.28|128.18|128.26|128.18|50
1638957310000|2021-12-08 09:55:10|||||||||14
1638957320000|2021-12-08 09:55:20|128.22|128.16|128.2|128.08|128.22|128.16|128.16|128.04|9374
1638957330000|2021-12-08 09:55:30|128.16|128.1|128.18|128.12|128.2|128.12|128.16|128.1|1462
1638957340000|2021-12-08 09:55:40|128.24|128.14|128.26|128.2|128.26|128.2|128.24|128.14|624
1638957350000|2021-12-08 09:55:50|128.28|128.22|128.26|128.24|128.28|128.24|128.26|128.22|7345
1638957360000|2021-12-08 09:56:00|128.24|128.22|128.26|128.2|128.26|128.22|128.24|128.2|1441
1638957380000|2021-12-08 09:56:20|128.28|128.22|128.26|128.2|128.28|128.22|128.26|128.2|0
1638957390000|2021-12-08 09:56:30|128.28|128.22|128.36|128.26|128.38|128.26|128.26|128.22|9178
1638957400000|2021-12-08 09:56:40|128.34|128.24|128.46|128.36|128.46|128.38|128.26|128.22|3397
1638957410000|2021-12-08 09:56:50||128.34||128.36||128.36||128.34|0
1638957420000|2021-12-08 09:57:00||128.34||128.36||128.36||128.32|10
1638957450000|2021-12-08 09:57:30|128.44|128.38|128.44|128.32|128.44|128.4|128.44|128.32|0
1638957470000|2021-12-08 09:57:50|128.42|128.3|128.28|128.26|128.42|128.3|128.28|128.26|6122
1638957480000|2021-12-08 09:58:00|128.26|128.22|128.34|128.3|128.38|128.3|128.26|128.16|38458
1638957490000|2021-12-08 09:58:10|128.38|128.32|128.32|128.24|128.38|128.32|128.32|128.24|451
1638957510000|2021-12-08 09:58:30|||||||||8433
1638957520000|2021-12-08 09:58:40|128.3|128.22|128.32|128.24|128.32|128.24|128.3|128.22|1000
1638957530000|2021-12-08 09:58:50|||||||||5000
1638957540000|2021-12-08 09:59:00|128.34|128.34|128.32|128.26|128.38|128.34|128.32|128.24|44070
1638957550000|2021-12-08 09:59:10||128.28||128.26||128.28||128.26|0
1638957560000|2021-12-08 09:59:20|||||||||25
1638957580000|2021-12-08 09:59:40||128.28||128.26||128.28||128.26|260
1638957590000|2021-12-08 09:59:50|||||||||75786
1638957600000|2021-12-08 10:00:00|128.34|128.28|128.32|128.22|128.38|128.32|128.28|128.22|19865
1638957610000|2021-12-08 10:00:10|128.34|128.34|128.24|128.16|128.36|128.34|128.22|128.16|68576
1638957620000|2021-12-08 10:00:20|||||||||1545
1638957640000|2021-12-08 10:00:40|||||||||12713
1638957660000|2021-12-08 10:01:00|128.2|128.12|128.36|128.28|128.36|128.28|128.18|128.1|11530
1638957670000|2021-12-08 10:01:10|128.34|128.26|128.3|128.2|128.36|128.28|128.3|128.2|687
1638957680000|2021-12-08 10:01:20|128.34|128.24|128.34|128.3|128.34|128.3|128.34|128.24|2235
1638957690000|2021-12-08 10:01:30|128.32|128.28|128.24|128.2|128.32|128.28|128.24|128.18|6705
1638957700000|2021-12-08 10:01:40|128.3|128.22|128.34|128.24|128.34|128.24|128.3|128.22|838
1638957720000|2021-12-08 10:02:00|128.32|128.22|128.26|128.12|128.32|128.22|128.26|128.12|7201
1638957730000|2021-12-08 10:02:10||128.14||128.16||128.16||128.14|7861
1638957750000|2021-12-08 10:02:30|128.24||128.24||128.24||128.24||7751
1638957770000|2021-12-08 10:02:50|128.22|128.14|128.22|128.12|128.22|128.14|128.18|128.12|4776
1638957780000|2021-12-08 10:03:00||128.14||128.14||128.14||128.14|28
1638957800000|2021-12-08 10:03:20|128.2|128.12|128.2|128.12|128.2|128.12|128.2|128.12|2331
1638957820000|2021-12-08 10:03:40|128.18|128.08|128.12|128.04|128.18|128.08|128.12|128.04|4678
1638957830000|2021-12-08 10:03:50|128.16|128.12|128.16|128.06|128.16|128.12|128.1|128.04|14000
1638957840000|2021-12-08 10:04:00||128.08||128.1||128.1||128.08|0
1638957850000|2021-12-08 10:04:10|128.14|128.08|128.1|128|128.14|128.08|128.06|128|6079
1638957860000|2021-12-08 10:04:20|||||||||69841
1638957870000|2021-12-08 10:04:30|128.14|128.02|128.22|128.14|128.24|128.16|128.14|128.02|6127
1638957880000|2021-12-08 10:04:40|128.24|128.16|128.36|128.26|128.36|128.26|128.24|128.16|4722
1638957890000|2021-12-08 10:04:50|128.38|128.28|128.48|128.38|128.5|128.38|128.38|128.28|3117
1638957900000|2021-12-08 10:05:00|128.44|128.36|128.28|128.16|128.44|128.36|128.26|128.16|6571
1638957910000|2021-12-08 10:05:10|128.26|128.14|128.24|128.14|128.26|128.14|128.22|128.12|8
1638957920000|2021-12-08 10:05:20|128.22|128.12|128.22|128.14|128.22|128.14|128.2|128.1|38783
1638957930000|2021-12-08 10:05:30|128.24|128.24|128.18|128.1|128.28|128.24|128.18|128.06|54082
1638957940000|2021-12-08 10:05:40|128.16|128.08|128.18|128.08|128.18|128.08|128.16|128.08|38792
1638957950000|2021-12-08 10:05:50|128.22|128.2|128.16|128.1|128.22|128.2|128.16|128.06|87636
1638957960000|2021-12-08 10:06:00|128.14|128.06|128.14|128.02|128.14|128.06|128.14|128.02|4706
1638957970000|2021-12-08 10:06:10|128.12||128.14||128.14||128.12||38804
1638957980000|2021-12-08 10:06:20|128.16|128.14|128.14|128.08|128.18|128.14|128.14|128.04|35150
1638957990000|2021-12-08 10:06:30|128.16|128.1|128.18|128.14|128.18|128.14|128.16|128.1|10162
1638958000000|2021-12-08 10:06:40|||||||||39628
1638958010000|2021-12-08 10:06:50|128.22|128.18|128.38|128.28|128.4|128.28|128.22|128.18|4349
1638958020000|2021-12-08 10:07:00|128.4|128.38|128.38|128.28|128.42|128.38|128.36|128.28|77752
1638958030000|2021-12-08 10:07:10|128.36|128.26|128.34|128.3|128.36|128.3|128.34|128.26|7028
1638958040000|2021-12-08 10:07:20|128.36|128.32|128.44|128.32|128.46|128.36|128.32|128.28|29634
1638958070000|2021-12-08 10:07:50|128.46|128.38|128.52|128.4|128.56|128.4|128.46|128.38|6324
1638958080000|2021-12-08 10:08:00|128.54|128.42|128.54|128.44|128.54|128.44|128.54|128.42|0
1638958090000|2021-12-08 10:08:10||128.46||128.46||128.48||128.46|8508
1638958100000|2021-12-08 10:08:20|128.52|128.48|128.52|128.46|128.52|128.48|128.52|128.46|0
1638958110000|2021-12-08 10:08:30|||||||||3149
1638958150000|2021-12-08 10:09:10|128.54|128.48|128.6|128.5|128.6|128.5|128.52|128.46|8850
1638958160000|2021-12-08 10:09:20|128.56|128.48|128.46|128.38|128.56|128.48|128.42|128.38|14525
1638958170000|2021-12-08 10:09:30|128.5|128.4|128.5|128.4|128.5|128.4|128.5|128.4|0
1638958200000|2021-12-08 10:10:00|128.48||128.48||128.48||128.48||0
1638958210000|2021-12-08 10:10:10|128.5|128.42|128.5|128.44|128.5|128.44|128.5|128.42|0
1638958220000|2021-12-08 10:10:20|||||||||634
1638958230000|2021-12-08 10:10:30|128.52|128.4|128.56|128.48|128.56|128.48|128.52|128.4|2246
1638958250000|2021-12-08 10:10:50||128.5||128.5||128.5||128.5|18
1638958270000|2021-12-08 10:11:10|128.54|128.48|128.5|128.42|128.54|128.48|128.5|128.4|2379
1638958280000|2021-12-08 10:11:20||128.4||128.4||128.4||128.4|0
1638958290000|2021-12-08 10:11:30|128.48|128.42|128.48|128.42|128.48|128.44|128.48|128.42|1750
1638958310000|2021-12-08 10:11:50|128.46|128.4|128.44|128.36|128.46|128.4|128.38|128.32|10028
1638958320000|2021-12-08 10:12:00|||||||||9163
1638958340000|2021-12-08 10:12:20|||||||||379
1638958350000|2021-12-08 10:12:30|128.46|128.38|128.56|128.52|128.56|128.52|128.44|128.36|10675
1638958360000|2021-12-08 10:12:40|128.54|128.5|128.56|128.46|128.56|128.5|128.48|128.4|15237
1638958380000|2021-12-08 10:13:00|128.54|128.44|128.48|128.4|128.54|128.44|128.48|128.36|1750
1638958390000|2021-12-08 10:13:10|128.52||128.52||128.52||128.52||0
1638958410000|2021-12-08 10:13:30||128.42||128.42||128.42||128.42|7735
1638958430000|2021-12-08 10:13:50|||||||||1500
1638958450000|2021-12-08 10:14:10|128.54|128.44|128.56|128.48|128.56|128.48|128.54|128.44|9002
1638958460000|2021-12-08 10:14:20|128.54|128.46|128.42|128.32|128.56|128.46|128.36|128.3|9139
1638958480000|2021-12-08 10:14:40|||||||||36324
1638958510000|2021-12-08 10:15:10|128.4|128.3|128.42|128.36|128.46|128.36|128.34|128.28|12103
1638958520000|2021-12-08 10:15:20|128.4|128.38|128.42|128.34|128.42|128.38|128.38|128.28|15716
1638958530000|2021-12-08 10:15:30|128.4|128.4|128.4|128.32|128.42|128.4|128.34|128.24|25156
1638958550000|2021-12-08 10:15:50|128.42|128.34|128.42|128.34|128.42|128.34|128.4|128.32|5489
1638958570000|2021-12-08 10:16:10|128.44|128.36|128.48|128.42|128.48|128.42|128.4|128.36|10065
1638958580000|2021-12-08 10:16:20|128.5|128.4|128.5|128.42|128.5|128.44|128.5|128.38|0
1638958590000|2021-12-08 10:16:30|128.48|128.4|128.5|128.42|128.5|128.42|128.44|128.36|6038
1638958600000|2021-12-08 10:16:40|128.48||128.48||128.48||128.48||0
1638958610000|2021-12-08 10:16:50|128.46|128.38|128.44|128.38|128.46|128.38|128.44|128.34|2051
1638958620000|2021-12-08 10:17:00|128.42|128.34|128.4|128.32|128.42|128.38|128.38|128.3|2681
1638958630000|2021-12-08 10:17:10|128.44|128.34|128.4|128.3|128.48|128.44|128.38|128.3|16801
1638958640000|2021-12-08 10:17:20|128.42|128.32|128.54|128.46|128.56|128.48|128.42|128.32|7004
1638958660000|2021-12-08 10:17:40|128.52|128.48|128.54|128.48|128.54|128.48|128.5|128.48|72827
1638958680000|2021-12-08 10:18:00|128.52|128.46|128.56|128.5|128.56|128.5|128.52|128.44|28481
1638958690000|2021-12-08 10:18:10|128.54|128.48|128.48|128.42|128.54|128.5|128.48|128.38|8926
1638958700000|2021-12-08 10:18:20|||||||||2500
1638958730000|2021-12-08 10:18:50|128.46|128.38|128.42|128.34|128.46|128.38|128.4|128.3|4672
1638958740000|2021-12-08 10:19:00|128.44|128.36|128.46|128.42|128.54|128.44|128.44|128.36|5728
1638958750000|2021-12-08 10:19:10|128.5||128.5||128.5||128.5||378
1638958760000|2021-12-08 10:19:20|128.48||128.48||128.48||128.48||147
1638958780000|2021-12-08 10:19:40|128.46|128.44|128.54|128.46|128.54|128.46|128.44|128.36|29204
1638958790000|2021-12-08 10:19:50|128.56|128.48|128.56|128.48|128.56|128.48|128.56|128.48|0
1638958800000|2021-12-08 10:20:00|128.54|128.44|128.48|128.4|128.54|128.46|128.48|128.36|18259
1638958820000|2021-12-08 10:20:20|128.46|128.36|128.44|128.36|128.46|128.42|128.4|128.32|10170
1638958830000|2021-12-08 10:20:30|128.46||128.48||128.48||128.46||0
1638958840000|2021-12-08 10:20:40||128.38||128.4||128.4||128.38|0
1638958860000|2021-12-08 10:21:00|||||||||22081
1638958870000|2021-12-08 10:21:10|128.5|128.42|128.48|128.42|128.54|128.44|128.48|128.4|15734
1638958880000|2021-12-08 10:21:20||128.4||128.42||128.42||128.4|3864
1638958890000|2021-12-08 10:21:30|128.5|128.44|128.52|128.46|128.54|128.46|128.5|128.44|2440
1638958900000|2021-12-08 10:21:40|||||||||3276
1638958910000|2021-12-08 10:21:50|128.5|128.42|128.46|128.38|128.52|128.44|128.42|128.36|3919
1638958920000|2021-12-08 10:22:00|128.44|128.36|128.46|128.4|128.46|128.4|128.44|128.34|6976
1638958930000|2021-12-08 10:22:10|128.48|128.42|128.54|128.44|128.54|128.44|128.48|128.4|4841
1638958950000|2021-12-08 10:22:30|||||||||1927
1638958960000|2021-12-08 10:22:40|128.52||128.52||128.52||128.52||0
1638958970000|2021-12-08 10:22:50|128.5||128.5||128.5||128.5||10050
1638958990000|2021-12-08 10:23:10|128.48|128.42|128.42|128.38|128.48|128.42|128.4|128.36|9283
1638959000000|2021-12-08 10:23:20|128.44|128.4|128.48|128.4|128.48|128.4|128.44|128.4|3273
1638959010000|2021-12-08 10:23:30|128.5|128.42|128.5|128.42|128.5|128.42|128.5|128.42|312
1638959020000|2021-12-08 10:23:40|128.52|128.44|128.54|128.46|128.54|128.52|128.5|128.44|6316
1638959030000|2021-12-08 10:23:50|128.52|128.44|128.52|128.44|128.56|128.54|128.46|128.42|30842
1638959050000|2021-12-08 10:24:10|128.5|128.42|128.38|128.32|128.5|128.42|128.38|128.32|14102
1638959060000|2021-12-08 10:24:20|128.36|128.28|128.38|128.3|128.38|128.3|128.34|128.24|3698
1638959070000|2021-12-08 10:24:30|128.4||128.4||128.4||128.4||0
1638959080000|2021-12-08 10:24:40|128.38|128.28|128.36|128.24|128.38|128.28|128.36|128.24|0
1638959090000|2021-12-08 10:24:50|128.34|128.22|128.24|128.12|128.34|128.22|128.24|128.1|25095
1638959110000|2021-12-08 10:25:10|128.22|128.14|128.16|128.04|128.22|128.14|128.16|128.04|1699
1638959120000|2021-12-08 10:25:20|128.14|128.06|128.1|128.04|128.14|128.08|128.1|128.04|13459
1638959130000|2021-12-08 10:25:30|128.14||128.14||128.14||128.12||0
1638959140000|2021-12-08 10:25:40|||||||||353
1638959150000|2021-12-08 10:25:50|128.16|128.06|128.2|128.12|128.22|128.14|128.16|128.06|23811
1638959160000|2021-12-08 10:26:00|128.24|128.14|128.24|128.12|128.24|128.14|128.24|128.12|120
1638959170000|2021-12-08 10:26:10|128.22|128.14|128.14|128.06|128.22|128.14|128.14|128.06|1128
1638959180000|2021-12-08 10:26:20||128.08||128.08||128.08||128.08|0
1638959190000|2021-12-08 10:26:30|128.12|128.06|128.04|127.9|128.12|128.06|128.04|127.9|18770
1638959200000|2021-12-08 10:26:40|128.02|127.92|128.08|127.98|128.08|127.98|128|127.84|21705
1638959210000|2021-12-08 10:26:50||127.94||127.96||127.96||127.94|15
1638959220000|2021-12-08 10:27:00|128.04|127.94|128.02|127.94|128.06|127.94|128.02|127.94|2032
1638959240000|2021-12-08 10:27:20|128||128||128||128||10
1638959250000|2021-12-08 10:27:30|127.98|127.9|127.94|127.88|127.98|127.9|127.94|127.88|4956
1638959260000|2021-12-08 10:27:40|127.92|127.84|127.94|127.82|127.94|127.84|127.9|127.82|16579
1638959270000|2021-12-08 10:27:50|||||||||2368
1638959280000|2021-12-08 10:28:00|127.92||127.9||127.92||127.9||15
1638959290000|2021-12-08 10:28:10|127.88|127.8|127.86|127.8|127.88|127.8|127.86|127.8|1
1638959300000|2021-12-08 10:28:20||127.78||127.78||127.78||127.78|10375
1638959310000|2021-12-08 10:28:30|127.88|127.8|127.86|127.78|127.88|127.8|127.86|127.78|0
1638959340000|2021-12-08 10:29:00|127.88|127.8|128.02|127.92|128.02|127.92|127.88|127.8|41757
1638959350000|2021-12-08 10:29:10|128|127.94|128.04|128|128.08|128|128|127.92|6905
1638959360000|2021-12-08 10:29:20|128.02|127.96|127.94|127.82|128.04|128|127.94|127.8|9660
1638959370000|2021-12-08 10:29:30|127.92|127.8|127.86|127.76|127.92|127.8|127.84|127.76|742
1638959380000|2021-12-08 10:29:40|127.88||127.88||127.88||127.88||0
1638959390000|2021-12-08 10:29:50|127.86||127.82||127.86||127.82||4209
1638959400000|2021-12-08 10:30:00||127.74||127.7||127.74||127.66|14713
1638959410000|2021-12-08 10:30:10||127.68||127.68||127.68||127.68|0
1638959420000|2021-12-08 10:30:20|127.78|127.7|127.84|127.8|127.9|127.88|127.76|127.7|30242
1638959430000|2021-12-08 10:30:30|127.82|127.78|127.86|127.76|127.9|127.84|127.82|127.74|23837
1638959440000|2021-12-08 10:30:40|127.82||127.82||127.82||127.82||10000
1638959450000|2021-12-08 10:30:50|127.8|127.74|127.8|127.7|127.82|127.76|127.76|127.66|12894
1638959460000|2021-12-08 10:31:00|127.82|127.72|127.82|127.76|127.82|127.76|127.82|127.72|8685
1638959470000|2021-12-08 10:31:10|127.8|127.74|127.8|127.7|127.8|127.74|127.76|127.7|15326
1638959490000|2021-12-08 10:31:30|127.78|127.72|127.6|127.56|127.78|127.72|127.6|127.54|66155
1638959500000|2021-12-08 10:31:40|127.62|127.54|127.54|127.46|127.62|127.54|127.52|127.42|32202
1638959510000|2021-12-08 10:31:50|127.48|127.42|127.42|127.34|127.48|127.44|127.42|127.34|1447
1638959520000|2021-12-08 10:32:00|127.32|127.32|127.28|127.18|127.42|127.32|127.28|127.16|93464
1638959530000|2021-12-08 10:32:10|||||||||4787
1638959550000|2021-12-08 10:32:30|127.32|127.2|127.26|127.24|127.36|127.26|127.26|127.18|14596
1638959560000|2021-12-08 10:32:40|127.32|127.26|127.4|127.3|127.4|127.3|127.32|127.26|7698
1638959570000|2021-12-08 10:32:50|127.42|127.32|127.38|127.32|127.46|127.32|127.38|127.32|5020
1638959580000|2021-12-08 10:33:00|127.36|127.3|127.18|127.06|127.36|127.3|127.18|127.06|14858
1638959600000|2021-12-08 10:33:20|127.16|127.04|127.14|127.04|127.16|127.04|127.1|127.02|6030
1638959610000|2021-12-08 10:33:30|127.12|127.02|127.1|127|127.14|127.04|127.06|126.98|12683
1638959630000|2021-12-08 10:33:50|127.14|127.02|127.14|127.04|127.14|127.04|127.1|127.02|3128
1638959650000|2021-12-08 10:34:10|127.12|127.02|127.06|126.96|127.12|127.06|127.04|126.96|12364
1638959670000|2021-12-08 10:34:30|||||||||3985
1638959680000|2021-12-08 10:34:40||126.98||127||127||126.98|10
1638959690000|2021-12-08 10:34:50||126.98||126.98||126.98||126.98|0
1638959700000|2021-12-08 10:35:00|127.04|126.96|127|126.92|127.04|126.96|127|126.9|7017
1638959710000|2021-12-08 10:35:10|126.98|126.88|126.98|126.88|126.98|126.88|126.98|126.88|14965
1638959720000|2021-12-08 10:35:20|126.96|126.86|126.76|126.62|126.96|126.86|126.76|126.6|15868
1638959730000|2021-12-08 10:35:30|126.74|126.58|126.62|126.54|126.74|126.6|126.62|126.54|0
1638959740000|2021-12-08 10:35:40|126.66|126.56|126.8|126.7|126.88|126.76|126.66|126.56|128818
1638959750000|2021-12-08 10:35:50|126.78|126.72|126.64|126.54|126.78|126.74|126.64|126.54|19977
1638959760000|2021-12-08 10:36:00|126.66|126.56|126.66|126.56|126.74|126.6|126.64|126.56|7120
1638959770000|2021-12-08 10:36:10|126.68|126.58|126.74|126.68|126.74|126.68|126.68|126.58|20765
1638959780000|2021-12-08 10:36:20|126.78|126.74|126.76|126.68|126.88|126.76|126.76|126.68|26936
1638959790000|2021-12-08 10:36:30|126.74|126.66|126.72|126.62|126.74|126.66|126.72|126.62|4381
1638959800000|2021-12-08 10:36:40|126.7|126.58|126.58|126.5|126.7|126.58|126.58|126.5|2383
1638959810000|2021-12-08 10:36:50|126.6|126.52|126.62|126.56|126.62|126.56|126.6|126.52|2070
1638959820000|2021-12-08 10:37:00|126.6|126.54|126.6|126.52|126.6|126.54|126.6|126.52|4201
1638959830000|2021-12-08 10:37:10|126.58|126.5|126.52|126.46|126.58|126.5|126.52|126.46|12711
1638959840000|2021-12-08 10:37:20|126.5|126.4|126.48|126.34|126.5|126.4|126.48|126.34|1284
1638959850000|2021-12-08 10:37:30|126.46|126.4|126.44|126.4|126.46|126.4|126.44|126.4|23753
1638959860000|2021-12-08 10:37:40|126.42|126.34|126.44|126.32|126.44|126.34|126.42|126.28|15382
1638959870000|2021-12-08 10:37:50|126.42|126.34|126.48|126.44|126.48|126.44|126.42|126.34|4391
1638959880000|2021-12-08 10:38:00|126.52|126.46|126.62|126.48|126.62|126.48|126.52|126.46|18267
1638959890000|2021-12-08 10:38:10|||||||||2000
1638959900000|2021-12-08 10:38:20|126.64|126.5|126.66|126.54|126.74|126.62|126.58|126.48|36350
1638959910000|2021-12-08 10:38:30|126.64|126.52|126.58|126.5|126.64|126.52|126.58|126.5|9915
1638959920000|2021-12-08 10:38:40|126.56|126.44|126.5|126.4|126.56|126.5|126.5|126.4|6745
1638959930000|2021-12-08 10:38:50||126.38||126.38||126.38||126.38|0
1638959940000|2021-12-08 10:39:00|||||||||1000
1638959950000|2021-12-08 10:39:10|126.48|126.34|126.42|126.3|126.48|126.34|126.42|126.26|12854
1638959960000|2021-12-08 10:39:20|126.4|126.24|126.34|126.14|126.4|126.24|126.34|126.14|16038
1638959970000|2021-12-08 10:39:30|126.18|126.18|126.14|126.02|126.18|126.2|126.14|126|53638
1638959980000|2021-12-08 10:39:40||126||126||126||126|18785
1638959990000|2021-12-08 10:39:50|||||||||15947
1638960000000|2021-12-08 10:40:00|126.16|126.02|126.04|125.88|126.26|126.12|126.04|125.88|115197
1638960010000|2021-12-08 10:40:10|126.02|125.84|125.96|125.8|126.02|125.84|125.82|125.66|49532
1638960020000|2021-12-08 10:40:20|125.94|125.78|125.92|125.82|125.94|125.82|125.78|125.76|77703
1638960030000|2021-12-08 10:40:30|125.9|125.8|125.9|125.8|125.9|125.8|125.9|125.8|3
1638960040000|2021-12-08 10:40:40|||||||||805
1638960060000|2021-12-08 10:41:00|125.92|125.82|125.92|125.82|125.94|125.9|125.9|125.82|59089
1638960070000|2021-12-08 10:41:10|125.9|125.8|125.9|125.8|125.9|125.8|125.9|125.8|29082
1638960080000|2021-12-08 10:41:20|125.88|125.76|125.84|125.74|125.88|125.76|125.84|125.74|4825
1638960090000|2021-12-08 10:41:30|||||||||2366
1638960100000|2021-12-08 10:41:40||125.76||125.76||125.76||125.76|9149
1638960120000|2021-12-08 10:42:00|125.82|125.7|125.56|125.42|125.82|125.7|125.48|125.32|47501
1638960130000|2021-12-08 10:42:10|125.52|125.5|125.46|125.34|125.58|125.5|125.46|125.32|72227
1638960140000|2021-12-08 10:42:20|125.48|125.36|125.62|125.5|125.7|125.56|125.48|125.36|14898
1638960150000|2021-12-08 10:42:30|125.6|125.48|125.6|125.48|125.6|125.48|125.6|125.48|34665
1638960160000|2021-12-08 10:42:40|125.58|125.46|125.7|125.54|125.7|125.54|125.52|125.38|56725
1638960170000|2021-12-08 10:42:50|125.68|125.52|125.64|125.52|125.68|125.52|125.64|125.52|850
1638960180000|2021-12-08 10:43:00|125.68||125.68||125.68||125.68||87233
1638960190000|2021-12-08 10:43:10|125.64|125.54|125.66|125.54|125.68|125.54|125.64|125.54|3884
1638960200000|2021-12-08 10:43:20|||||||||25494
1638960210000|2021-12-08 10:43:30|125.64|125.52|125.54|125.44|125.64|125.52|125.52|125.34|27069
1638960220000|2021-12-08 10:43:40|125.56|125.46|125.6|125.52|125.66|125.54|125.56|125.46|19163
1638960230000|2021-12-08 10:43:50|125.64|125.54|125.66|125.54|125.66|125.54|125.64|125.54|0
1638960240000|2021-12-08 10:44:00|125.64|125.52|125.6|125.52|125.66|125.54|125.6|125.52|0
1638960250000|2021-12-08 10:44:10|125.58|125.5|125.52|125.4|125.58|125.5|125.52|125.38|35578
1638960260000|2021-12-08 10:44:20|125.48|125.48|125.5|125.42|125.5|125.48|125.48|125.42|7143
1638960270000|2021-12-08 10:44:30|125.48||125.48||125.48||125.48||1338
1638960280000|2021-12-08 10:44:40|125.5|125.44|125.66|125.56|125.66|125.56|125.5|125.44|8883
1638960290000|2021-12-08 10:44:50|125.64|125.54|125.82|125.7|125.82|125.7|125.64|125.54|11641
1638960300000|2021-12-08 10:45:00|125.86|125.72|125.98|125.84|126|125.84|125.82|125.72|39395
1638960310000|2021-12-08 10:45:10|126|125.86|126.1|125.98|126.14|125.98|125.94|125.86|15471
1638960320000|2021-12-08 10:45:20|126.14||126.12||126.14||126.12||0
1638960330000|2021-12-08 10:45:30|126.14|126|126.16|126.04|126.16|126.04|126.12|126|2364
1638960340000|2021-12-08 10:45:40|126.14|126.02|126.1|126|126.14|126.02|126|125.94|17390
1638960360000|2021-12-08 10:46:00|126.08|125.98|126|125.92|126.1|125.98|126|125.82|14447
1638960370000|2021-12-08 10:46:10|125.98|125.9|126|125.94|126.02|125.96|125.98|125.9|8714
1638960380000|2021-12-08 10:46:20|125.98|125.92|125.96|125.92|126|125.94|125.94|125.82|29642
1638960390000|2021-12-08 10:46:30|126|125.96|125.86|125.68|126.02|125.96|125.86|125.68|14184
1638960400000|2021-12-08 10:46:40|||||||||2000
1638960410000|2021-12-08 10:46:50|125.84|125.64|125.76|125.64|125.84|125.66|125.76|125.62|85
1638960430000|2021-12-08 10:47:10|125.74|125.6|125.76|125.62|125.76|125.64|125.74|125.6|275
1638960440000|2021-12-08 10:47:20|125.74||125.74||125.74||125.74||0
1638960450000|2021-12-08 10:47:30|125.76|125.64|125.76|125.66|125.76|125.66|125.76|125.64|3943
1638960460000|2021-12-08 10:47:40|125.74||125.76||125.76||125.74||0
1638960480000|2021-12-08 10:48:00||125.68||125.68||125.68||125.68|0
1638960490000|2021-12-08 10:48:10|125.8|125.7|125.8|125.72|125.8|125.72|125.8|125.7|5954
1638960500000|2021-12-08 10:48:20|125.78|125.7|125.72|125.58|125.78|125.7|125.72|125.58|14671
1638960510000|2021-12-08 10:48:30|125.7|125.56|125.62|125.52|125.7|125.56|125.56|125.5|14605
1638960520000|2021-12-08 10:48:40|125.66|125.54|125.76|125.66|125.76|125.66|125.66|125.54|4407
1638960530000|2021-12-08 10:48:50|125.8|125.68|125.76|125.68|125.86|125.68|125.76|125.66|3191
1638960540000|2021-12-08 10:49:00|125.82|125.7|125.88|125.72|125.9|125.76|125.82|125.7|4134
1638960550000|2021-12-08 10:49:10|125.86|125.74|125.92|125.82|125.94|125.82|125.86|125.74|1811
1638960560000|2021-12-08 10:49:20|125.94|125.84|125.94|125.84|125.94|125.84|125.92|125.84|0
1638960570000|2021-12-08 10:49:30|125.96||125.96||125.96||125.96||627
1638960580000|2021-12-08 10:49:40|125.98|125.9|125.98|125.92|126.06|125.92|125.96|125.84|3982
1638960600000|2021-12-08 10:50:00|125.96|125.9|125.84|125.68|125.96|125.9|125.84|125.68|23006
1638960610000|2021-12-08 10:50:10|125.82|125.66|125.72|125.62|125.82|125.66|125.68|125.52|9353
1638960620000|2021-12-08 10:50:20|125.7|125.6|125.64|125.52|125.7|125.6|125.64|125.48|4408
1638960640000|2021-12-08 10:50:40|125.62|125.48|125.58|125.5|125.64|125.52|125.54|125.42|8631
1638960650000|2021-12-08 10:50:50|125.54|125.44|125.56|125.44|125.58|125.46|125.52|125.42|109
1638960660000|2021-12-08 10:51:00|125.58|125.46|125.58|125.44|125.58|125.46|125.56|125.44|0
1638960670000|2021-12-08 10:51:10|125.6|125.46|125.7|125.58|125.7|125.58|125.6|125.46|3954
1638960680000|2021-12-08 10:51:20|125.72|125.6|125.72|125.6|125.76|125.64|125.72|125.6|0
1638960690000|2021-12-08 10:51:30|125.74|125.62|125.76|125.66|125.8|125.66|125.72|125.62|2032
1638960700000|2021-12-08 10:51:40||125.64||125.68||125.68||125.64|7904
1638960710000|2021-12-08 10:51:50|125.82|125.7|125.92|125.82|125.96|125.84|125.82|125.7|29336
1638960720000|2021-12-08 10:52:00|125.9|125.8|125.66|125.52|125.9|125.82|125.66|125.52|10980
1638960730000|2021-12-08 10:52:10|125.64||125.62||125.64||125.62||1000
1638960740000|2021-12-08 10:52:20|125.64|125.64|125.6|125.52|125.66|125.64|125.6|125.52|13584
1638960750000|2021-12-08 10:52:30||125.54||125.54||125.54||125.54|0
1638960760000|2021-12-08 10:52:40|125.66|125.56|125.66|125.58|125.7|125.58|125.66|125.56|6352
1638960770000|2021-12-08 10:52:50|125.64|125.56|125.58|125.48|125.64|125.56|125.56|125.48|7050
1638960780000|2021-12-08 10:53:00|125.56|125.42|125.46|125.32|125.56|125.42|125.46|125.32|2371
1638960790000|2021-12-08 10:53:10|125.44||125.44||125.46||125.44||2000
1638960800000|2021-12-08 10:53:20|125.42||125.4||125.42||125.4||0
1638960810000|2021-12-08 10:53:30|125.38|125.26|125.48|125.4|125.56|125.4|125.32|125.2|45810
1638960820000|2021-12-08 10:53:40|125.46|125.38|125.46|125.28|125.46|125.4|125.44|125.28|7577
1638960830000|2021-12-08 10:53:50|125.48|125.3|125.46|125.36|125.48|125.36|125.46|125.3|11962
1638960840000|2021-12-08 10:54:00|125.48||125.48||125.48||125.48||2135
1638960850000|2021-12-08 10:54:10||125.38||125.38||125.38||125.38|4232
1638960870000|2021-12-08 10:54:30|125.5|125.4|125.56|125.46|125.58|125.48|125.5|125.4|11170
1638960880000|2021-12-08 10:54:40|125.54||125.56||125.56||125.54||400
1638960900000|2021-12-08 10:55:00|125.58|125.48|125.6|125.52|125.62|125.54|125.58|125.48|12706
1638960910000|2021-12-08 10:55:10|125.58|125.5|125.46|125.38|125.58|125.5|125.44|125.36|19405
1638960920000|2021-12-08 10:55:20|125.42|125.4|125.5|125.4|125.56|125.42|125.42|125.4|6519
1638960930000|2021-12-08 10:55:30|125.48|125.36|125.42|125.32|125.48|125.36|125.4|125.3|4210
1638960940000|2021-12-08 10:55:40|125.44|125.3|125.46|125.34|125.46|125.38|125.44|125.3|4528
1638960950000|2021-12-08 10:55:50|125.48|125.46|125.44|125.36|125.48|125.46|125.42|125.3|22461
1638960960000|2021-12-08 10:56:00|125.46|125.38|125.48|125.38|125.5|125.38|125.46|125.38|3960
1638960970000|2021-12-08 10:56:10|125.5|125.4|125.54|125.38|125.54|125.46|125.42|125.3|25634
1638960980000|2021-12-08 10:56:20|125.52|125.4|125.62|125.5|125.62|125.5|125.46|125.38|2389
1638960990000|2021-12-08 10:56:30|125.64|125.52|125.54|125.42|125.7|125.68|125.5|125.38|39035
1638961000000|2021-12-08 10:56:40|125.56|125.44|125.66|125.56|125.66|125.56|125.56|125.44|12200
1638961010000|2021-12-08 10:56:50|125.64|125.54|125.42|125.24|125.66|125.56|125.38|125.24|19546
1638961020000|2021-12-08 10:57:00|125.4||125.38||125.4||125.38||0
1638961030000|2021-12-08 10:57:10|||||||||31738
1638961040000|2021-12-08 10:57:20|125.36|125.22|125.34|125.22|125.38|125.22|125.34|125.22|0
1638961050000|2021-12-08 10:57:30|125.32|125.26|125.32|125.26|125.34|125.26|125.3|125.26|3963
1638961060000|2021-12-08 10:57:40|||||||||9245
1638961070000|2021-12-08 10:57:50|125.3|125.2|125.3|125.2|125.32|125.26|125.28|125.2|47232
1638961080000|2021-12-08 10:58:00|||||||||3408
1638961090000|2021-12-08 10:58:10|||||||||10164
1638961100000|2021-12-08 10:58:20|125.28|125.18|125.26|125.2|125.28|125.2|125.26|125.16|13726
1638961110000|2021-12-08 10:58:30|125.24|125.18|125.2|125.08|125.24|125.18|125.18|125.06|4666
1638961120000|2021-12-08 10:58:40|125.18|125.06|125.18|125.06|125.18|125.06|125.18|125.06|0
1638961130000|2021-12-08 10:58:50|125.16|125.04|125.16|125.08|125.16|125.08|125.16|125.04|11001
1638961150000|2021-12-08 10:59:10|125.14|125.06|125.08|125|125.14|125.06|125.08|125|3618
1638961160000|2021-12-08 10:59:20|||||||||1760
1638961170000|2021-12-08 10:59:30|125.14|125.02|125.24|125.12|125.24|125.12|125.08|125|14291
1638961180000|2021-12-08 10:59:40|125.22|125.1|125.28|125.16|125.28|125.16|125.22|125.1|8841
1638961190000|2021-12-08 10:59:50|125.3|125.18|125.54|125.42|125.56|125.42|125.3|125.18|5174
1638961200000|2021-12-08 11:00:00|125.52||125.52||125.54||125.52||1528
1638961210000|2021-12-08 11:00:10|125.48|125.4|125.4|125.3|125.48|125.4|125.4|125.3|53579
1638961220000|2021-12-08 11:00:20|||||||||2394
1638961230000|2021-12-08 11:00:30|125.38|125.28|125.2|125.04|125.38|125.28|125.18|125.04|12263
1638961240000|2021-12-08 11:00:40|125.18|125.02|125.14|125.02|125.18|125.06|125.14|125.02|6526
1638961250000|2021-12-08 11:00:50|125.12|125.04|125.12|125|125.12|125.04|125.12|125|25
1638961260000|2021-12-08 11:01:00|125.14|125.02|125.24|125.14|125.24|125.14|125.14|125.02|18568
1638961270000|2021-12-08 11:01:10|125.32|125.16|125.26|125.14|125.36|125.22|125.26|125.14|4225
1638961280000|2021-12-08 11:01:20|125.28|125.16|125.34|125.22|125.34|125.22|125.28|125.16|5639
1638961290000|2021-12-08 11:01:30|||||||||5000
1638961300000|2021-12-08 11:01:40|125.32|125.24|125.32|125.24|125.34|125.24|125.32|125.22|19833
1638961310000|2021-12-08 11:01:50|125.34||125.34||125.34||125.34||0
1638961320000|2021-12-08 11:02:00|125.32|125.22|125.24|125.14|125.32|125.22|125.24|125.14|38141
1638961330000|2021-12-08 11:02:10|125.28|125.16|125.28|125.16|125.3|125.28|125.28|125.14|9281
1638961340000|2021-12-08 11:02:20||125.18||125.18||125.18||125.16|2401
1638961360000|2021-12-08 11:02:40|125.26|125.2|125.3|125.22|125.32|125.22|125.26|125.2|40617
1638961380000|2021-12-08 11:03:00|125.32|125.24|125.46|125.34|125.5|125.38|125.32|125.24|17069
1638961390000|2021-12-08 11:03:10|125.44||125.44||125.44||125.44||34740
1638961400000|2021-12-08 11:03:20|125.46||125.44||125.46||125.44||36273
1638961410000|2021-12-08 11:03:30|125.4|125.3|125.24|125.1|125.4|125.3|125.24|125.1|19355
1638961420000|2021-12-08 11:03:40|125.26|125.12|125.26|125.14|125.26|125.14|125.26|125.12|0
1638961430000|2021-12-08 11:03:50|125.24|125.1|125.24|125.1|125.24|125.1|125.24|125.1|3140
1638961440000|2021-12-08 11:04:00|||||||||1620
1638961450000|2021-12-08 11:04:10|125.2|125.12|125.2|125.08|125.2|125.14|125.2|125.08|2534
1638961460000|2021-12-08 11:04:20||125.1||125.1||125.1||125.1|30
1638961470000|2021-12-08 11:04:30|125.18|125.06|125.16|125.02|125.18|125.06|125.16|125.02|2375
1638961480000|2021-12-08 11:04:40|125.14|125|124.96|124.9|125.14|125|124.96|124.88|148960
1638961490000|2021-12-08 11:04:50|124.98|124.92|124.98|124.88|125.04|125|124.96|124.88|57461
1638961500000|2021-12-08 11:05:00|125.02|125|124.98|124.88|125.02|125|124.98|124.88|25000
1638961510000|2021-12-08 11:05:10|124.96||124.96||124.96||124.96||13171
1638961520000|2021-12-08 11:05:20|||||||||1000
1638961530000|2021-12-08 11:05:30|124.98|124.9|125.02|124.94|125.04|124.96|124.98|124.9|19636
1638961540000|2021-12-08 11:05:40|125.04|124.96|125.02|124.94|125.08|124.96|124.96|124.94|11995
1638961550000|2021-12-08 11:05:50|124.96|124.92|124.92|124.82|124.96|124.92|124.92|124.82|10416
1638961560000|2021-12-08 11:06:00|124.94|124.8|124.98|124.86|124.98|124.86|124.94|124.8|35909
1638961570000|2021-12-08 11:06:10||124.88||124.88||124.88||124.86|0
1638961580000|2021-12-08 11:06:20|||||||||2928
1638961600000|2021-12-08 11:06:40|||||||||796
1638961610000|2021-12-08 11:06:50|||||||||3845
1638961620000|2021-12-08 11:07:00|||||||||4017
1638961630000|2021-12-08 11:07:10|||||||||1001
1638961640000|2021-12-08 11:07:20|124.96|124.86|124.94|124.8|124.96|124.86|124.9|124.78|4588
1638961650000|2021-12-08 11:07:30||124.82||124.8||124.82||124.8|0
1638961660000|2021-12-08 11:07:40|124.92|124.86|125.02|124.9|125.02|124.9|124.92|124.86|12960
1638961670000|2021-12-08 11:07:50|124.98|124.98|125|124.9|125.02|124.98|124.98|124.9|4222
1638961680000|2021-12-08 11:08:00|125.02|124.92|125.1|124.98|125.1|124.98|125.02|124.92|27297
1638961690000|2021-12-08 11:08:10|125.04|124.96|125.16|125.04|125.16|125.04|125.04|124.96|784
1638961710000|2021-12-08 11:08:30|125.08|125.02|124.94|124.82|125.08|125.02|124.92|124.8|17912
1638961720000|2021-12-08 11:08:40|124.92|124.8|124.94|124.8|124.94|124.8|124.92|124.78|0
1638961730000|2021-12-08 11:08:50||124.78||124.82||124.82||124.78|15
1638961740000|2021-12-08 11:09:00|124.92|124.84|124.92|124.8|124.92|124.84|124.92|124.78|0
1638961750000|2021-12-08 11:09:10|124.94|124.82|125.02|124.92|125.04|124.92|124.94|124.82|1549
1638961760000|2021-12-08 11:09:20|125|124.9|124.98|124.88|125.02|124.92|124.98|124.86|4174
1638961770000|2021-12-08 11:09:30|125|124.9|125.08|124.98|125.08|124.98|125|124.9|3723
1638961790000|2021-12-08 11:09:50|125.06|124.96|125.08|124.98|125.08|124.98|125.06|124.96|0
1638961810000|2021-12-08 11:10:10||125||124.98||125||124.98|3050
1638961830000|2021-12-08 11:10:30|||||||||786
1638961840000|2021-12-08 11:10:40|125.12|125|125.18|125.06|125.26|125.1|125.12|125|6853
1638961850000|2021-12-08 11:10:50||125.1||125.1||125.1||125.06|26446
1638961860000|2021-12-08 11:11:00|125.16|125.06|125.28|125.14|125.28|125.16|125.12|125.04|19315
1638961870000|2021-12-08 11:11:10|125.26|125.16|125.32|125.2|125.34|125.26|125.26|125.16|5433
1638961880000|2021-12-08 11:11:20|125.34|125.22|125.52|125.34|125.54|125.38|125.34|125.22|62944
1638961890000|2021-12-08 11:11:30|125.5|125.32|125.44|125.32|125.5|125.32|125.44|125.3|301
1638961900000|2021-12-08 11:11:40|125.42||125.4||125.42||125.4||0
1638961910000|2021-12-08 11:11:50|125.42|125.34|125.5|125.4|125.5|125.4|125.42|125.34|0
1638961920000|2021-12-08 11:12:00|125.48|125.36|125.48|125.4|125.52|125.4|125.48|125.36|0
1638961930000|2021-12-08 11:12:10|125.52|125.42|125.62|125.48|125.62|125.5|125.48|125.4|18174
1638961940000|2021-12-08 11:12:20|125.56|125.46|125.5|125.42|125.56|125.46|125.48|125.42|30018
1638961950000|2021-12-08 11:12:30|125.48|125.38|125.82|125.7|125.84|125.7|125.44|125.32|172982
1638961960000|2021-12-08 11:12:40|125.74|125.68|125.7|125.62|125.74|125.68|125.66|125.62|24763
1638961970000|2021-12-08 11:12:50|125.68|125.58|125.86|125.68|125.86|125.68|125.66|125.5|20020
1638961980000|2021-12-08 11:13:00|125.76|125.62|125.74|125.6|125.76|125.68|125.74|125.56|4920
1638961990000|2021-12-08 11:13:10|125.76|125.62|125.96|125.84|125.96|125.84|125.76|125.62|27790
1638962000000|2021-12-08 11:13:20|126|125.86|126.1|126|126.12|126|126|125.86|4850
1638962010000|2021-12-08 11:13:30|126.08|125.98|126.12|125.96|126.12|126.06|125.96|125.9|30184
1638962020000|2021-12-08 11:13:40||125.98||125.98||125.98||125.98|0
1638962030000|2021-12-08 11:13:50|126.1|125.96|126.12|125.96|126.12|125.96|126.1|125.92|4096
1638962040000|2021-12-08 11:14:00||125.98||125.98||125.98||125.98|18065
1638962060000|2021-12-08 11:14:20|126.1|125.96|126.1|125.96|126.1|125.96|126.1|125.96|557
1638962070000|2021-12-08 11:14:30||125.98||125.98||125.98||125.98|0
1638962080000|2021-12-08 11:14:40|126.08|125.96|126.04|125.92|126.08|125.96|126.04|125.92|13265
1638962090000|2021-12-08 11:14:50|126.02|125.9|126.2|126.1|126.2|126.1|125.96|125.82|28458
1638962100000|2021-12-08 11:15:00|126.18|126.08|126.14|126.08|126.18|126.08|126.14|126|18548
1638962110000|2021-12-08 11:15:10|126.12|126|126.12|125.96|126.14|126.08|126.12|125.92|9730
1638962120000|2021-12-08 11:15:20|126.1|125.94|126.14|125.98|126.16|126.02|126.08|125.9|14814
1638962130000|2021-12-08 11:15:30|126.12|125.96|126.16|126.02|126.16|126.02|126.1|125.96|16866
1638962140000|2021-12-08 11:15:40|126.14|126|126.14|126.02|126.14|126.02|126.12|125.96|10792
1638962150000|2021-12-08 11:15:50|126.16|125.98|126.12|125.96|126.18|126.16|126.1|125.96|15130
1638962160000|2021-12-08 11:16:00|126.14|125.98|126.14|126.02|126.14|126.02|126.1|125.96|1539
1638962170000|2021-12-08 11:16:10|||||||||6712
1638962180000|2021-12-08 11:16:20|126.12|125.98|126.14|126.12|126.14|126.12|126.12|125.96|17506
1638962190000|2021-12-08 11:16:30|126.12|126.08|126.14|126.02|126.14|126.12|126.12|125.96|12001
1638962200000|2021-12-08 11:16:40|126.18|126.04|126.26|126.1|126.3|126.16|126.18|126.04|759
1638962210000|2021-12-08 11:16:50||126.08||126.08||126.08||126.08|20213
1638962220000|2021-12-08 11:17:00|126.24|126.04|126.2|126.12|126.24|126.12|126.2|126.02|5615
1638962230000|2021-12-08 11:17:10|126.22|126.04|126.2|126.12|126.24|126.12|126.2|126.04|18865
1638962240000|2021-12-08 11:17:20|126.18|126.06|126.02|125.88|126.18|126.06|126.02|125.88|44107
1638962250000|2021-12-08 11:17:30||125.92||125.92||125.92||125.92|0
1638962270000|2021-12-08 11:17:50|||||||||1428
1638962280000|2021-12-08 11:18:00|126|125.94|126.14|126.02|126.16|126.04|125.98|125.94|23946
1638962290000|2021-12-08 11:18:10|126.16|126.16|126.12|125.98|126.18|126.16|126.12|125.98|9892
1638962300000|2021-12-08 11:18:20|126.1|125.96|126.12|126.02|126.12|126.02|126.08|125.96|30
1638962310000|2021-12-08 11:18:30|126.2|126.04|126.14|126.02|126.22|126.08|126.1|126|6766
1638962330000|2021-12-08 11:18:50|126.12|126|126.14|126.02|126.14|126.02|126.1|126|486
1638962340000|2021-12-08 11:19:00|||||||||3243
1638962350000|2021-12-08 11:19:10|126.16|126.04|126.22|126.1|126.22|126.12|126.16|126.04|108298
1638962360000|2021-12-08 11:19:20|126.24|126.12|126.34|126.2|126.34|126.3|126.2|126.06|103787
1638962370000|2021-12-08 11:19:30|126.3|126.22|126.36|126.2|126.4|126.26|126.3|126.18|13772
1638962380000|2021-12-08 11:19:40||126.22||126.22||126.22||126.22|0
1638962390000|2021-12-08 11:19:50|126.4|126.24|126.42|126.26|126.44|126.26|126.4|126.24|4168
1638962400000|2021-12-08 11:20:00|126.44|126.28|126.38|126.26|126.48|126.28|126.36|126.26|1000
1638962420000|2021-12-08 11:20:20|126.42|126.28|126.66|126.52|126.68|126.66|126.42|126.28|25913
1638962430000|2021-12-08 11:20:30|126.72|126.54|126.62|126.52|126.72|126.58|126.62|126.52|4548
1638962440000|2021-12-08 11:20:40|126.58|126.48|126.54|126.38|126.58|126.48|126.54|126.38|6684
1638962450000|2021-12-08 11:20:50|126.56|126.4|126.56|126.4|126.56|126.4|126.56|126.4|39293
1638962460000|2021-12-08 11:21:00|126.52|126.46|126.62|126.46|126.64|126.48|126.52|126.44|45666
1638962470000|2021-12-08 11:21:10|126.46|126.44|126.56|126.46|126.62|126.46|126.46|126.44|3286
1638962480000|2021-12-08 11:21:20|126.54|126.4|126.52|126.38|126.56|126.4|126.52|126.38|2281
1638962490000|2021-12-08 11:21:30|126.5||126.48||126.5||126.48||43062
1638962500000|2021-12-08 11:21:40|126.46|126.34|126.3|126.16|126.46|126.38|126.3|126.16|11328
1638962510000|2021-12-08 11:21:50|126.32||126.3||126.32||126.3||60
1638962520000|2021-12-08 11:22:00|126.28|126.14|126.28|126.14|126.3|126.28|126.26|126.12|9276
1638962530000|2021-12-08 11:22:10|126.32|126.16|126.3|126.18|126.32|126.2|126.3|126.14|22000
1638962540000|2021-12-08 11:22:20|||||||||386
1638962550000|2021-12-08 11:22:30||126.2||126.2||126.2||126.2|7873
1638962560000|2021-12-08 11:22:40|126.28||126.3||126.3||126.28||50
1638962570000|2021-12-08 11:22:50|126.28||126.3||126.3||126.28||578
1638962580000|2021-12-08 11:23:00|126.32|126.32|126.66|126.54|126.7|126.54|126.32|126.22|19337
1638962590000|2021-12-08 11:23:10|126.64|126.56|126.68|126.56|126.68|126.56|126.64|126.56|6341
1638962600000|2021-12-08 11:23:20|126.7|126.58|126.66|126.56|126.7|126.58|126.66|126.56|3033
1638962620000|2021-12-08 11:23:40|126.64|126.5|126.64|126.54|126.64|126.54|126.62|126.48|5278
1638962640000|2021-12-08 11:24:00|126.66|126.56|126.72|126.64|126.84|126.64|126.66|126.56|12127
1638962650000|2021-12-08 11:24:10|126.74|126.62|126.7|126.54|126.74|126.64|126.7|126.5|2601
1638962660000|2021-12-08 11:24:20|126.72|126.56|126.64|126.54|126.74|126.62|126.64|126.54|13997
1638962670000|2021-12-08 11:24:30|126.68|126.56|126.78|126.66|126.8|126.66|126.64|126.56|2423
1638962680000|2021-12-08 11:24:40|||||||||118
1638962690000|2021-12-08 11:24:50|126.76||126.76||126.76||126.76||0
1638962700000|2021-12-08 11:25:00|126.74||126.78||126.78||126.74||2127
1638962710000|2021-12-08 11:25:10|126.74|126.68|126.98|126.86|126.98|126.86|126.74|126.68|8909
1638962720000|2021-12-08 11:25:20|126.96|126.88|126.84|126.68|126.96|126.88|126.84|126.68|10934
1638962730000|2021-12-08 11:25:30|126.82|126.8|126.84|126.7|126.9|126.8|126.78|126.68|16575
1638962740000|2021-12-08 11:25:40|126.82|126.68|126.72|126.58|126.82|126.68|126.72|126.58|0
1638962760000|2021-12-08 11:26:00||126.6||126.6||126.6||126.6|0
1638962770000|2021-12-08 11:26:10|126.7|126.58|126.68|126.56|126.72|126.6|126.64|126.54|6286
1638962780000|2021-12-08 11:26:20|126.66||126.68||126.68||126.66||0
1638962790000|2021-12-08 11:26:30|126.66|126.54|126.66|126.56|126.68|126.56|126.66|126.54|0
1638962800000|2021-12-08 11:26:40|||||||||7848
1638962810000|2021-12-08 11:26:50|126.7|126.58|126.72|126.58|126.76|126.74|126.7|126.58|10292
1638962820000|2021-12-08 11:27:00|126.74|126.6|126.88|126.72|126.88|126.72|126.74|126.58|7114
1638962830000|2021-12-08 11:27:10|126.86|126.7|126.8|126.7|126.86|126.7|126.8|126.7|11037
1638962840000|2021-12-08 11:27:20|126.78|126.64|126.66|126.58|126.78|126.64|126.66|126.56|0
1638962850000|2021-12-08 11:27:30|126.64|126.56|126.58|126.42|126.64|126.56|126.54|126.4|14335
1638962860000|2021-12-08 11:27:40||126.44||126.44||126.44||126.44|0
1638962880000|2021-12-08 11:28:00|126.56|126.46|126.68|126.54|126.76|126.62|126.56|126.46|13728
1638962890000|2021-12-08 11:28:10|126.7|126.56|126.66|126.54|126.7|126.6|126.66|126.54|400
1638962900000|2021-12-08 11:28:20|126.68||126.68||126.68||126.66||1
1638962910000|2021-12-08 11:28:30|126.66|126.56|126.68|126.54|126.72|126.58|126.66|126.54|8160
1638962920000|2021-12-08 11:28:40|126.66|126.56|126.6|126.48|126.66|126.62|126.58|126.46|5054
1638962930000|2021-12-08 11:28:50|126.58|126.44|126.52|126.36|126.58|126.48|126.52|126.36|1361
1638962940000|2021-12-08 11:29:00|126.54|126.38|126.54|126.42|126.54|126.42|126.54|126.38|12948
1638962950000|2021-12-08 11:29:10|126.56|126.44|126.58|126.44|126.6|126.46|126.54|126.44|1606
1638962960000|2021-12-08 11:29:20||126.46||126.46||126.46||126.46|0
1638962970000|2021-12-08 11:29:30|126.56|126.44|126.48|126.34|126.56|126.44|126.44|126.32|7258
1638962980000|2021-12-08 11:29:40||126.32||126.34||126.34||126.32|0
1638962990000|2021-12-08 11:29:50||126.32||126.36||126.36||126.32|0
1638963000000|2021-12-08 11:30:00|126.46|126.34|126.62|126.46|126.62|126.5|126.44|126.32|1428
1638963010000|2021-12-08 11:30:10|126.6|126.5|126.58|126.46|126.64|126.62|126.54|126.46|9488
1638963020000|2021-12-08 11:30:20|126.56|126.42|126.52|126.42|126.56|126.42|126.52|126.36|1822
1638963030000|2021-12-08 11:30:30|126.54|126.44|126.54|126.42|126.56|126.44|126.52|126.42|4529
1638963040000|2021-12-08 11:30:40|126.56|126.58|126.56|126.46|126.66|126.58|126.54|126.44|81433
1638963050000|2021-12-08 11:30:50|126.6|126.48|126.72|126.58|126.74|126.66|126.6|126.46|26374
1638963060000|2021-12-08 11:31:00|126.74|126.56|126.76|126.66|126.82|126.68|126.74|126.56|0
1638963070000|2021-12-08 11:31:10|126.78|126.68|126.76|126.64|126.78|126.68|126.7|126.58|30536
1638963090000|2021-12-08 11:31:30|126.78|126.66|126.84|126.68|126.84|126.8|126.78|126.66|9079
1638963100000|2021-12-08 11:31:40||126.7||126.74||126.74||126.68|0
1638963110000|2021-12-08 11:31:50|||||||||20000
1638963120000|2021-12-08 11:32:00|126.82|126.76|126.84|126.76|126.84|126.76|126.82|126.76|0
1638963130000|2021-12-08 11:32:10|126.82|126.72|126.74|126.64|126.82|126.76|126.74|126.6|19058
1638963170000|2021-12-08 11:32:50|126.78|126.66|126.74|126.66|126.88|126.82|126.74|126.64|22973
1638963180000|2021-12-08 11:33:00|126.76|126.64|126.7|126.56|126.76|126.64|126.68|126.54|4689
1638963190000|2021-12-08 11:33:10||126.58||126.58||126.58||126.56|0
1638963210000|2021-12-08 11:33:30|126.74|126.6|126.78|126.64|126.8|126.64|126.74|126.6|19932
1638963220000|2021-12-08 11:33:40|126.76|126.62|126.7|126.62|126.76|126.64|126.7|126.6|10800
1638963230000|2021-12-08 11:33:50|126.72|126.64|126.74|126.66|126.76|126.66|126.72|126.64|3378
1638963250000|2021-12-08 11:34:10|126.8|126.68|126.76|126.66|126.9|126.86|126.74|126.64|45499
1638963260000|2021-12-08 11:34:20|126.74|126.64|126.74|126.58|126.74|126.64|126.72|126.58|1090
1638963270000|2021-12-08 11:34:30|126.72|126.56|126.72|126.58|126.72|126.58|126.72|126.56|0
1638963290000|2021-12-08 11:34:50|126.7|126.6|126.66|126.54|126.7|126.62|126.6|126.52|22307
1638963300000|2021-12-08 11:35:00|126.64|126.56|126.62|126.52|126.64|126.56|126.62|126.52|195
1638963320000|2021-12-08 11:35:20|126.6|126.5|126.5|126.4|126.6|126.52|126.48|126.4|6969
1638963330000|2021-12-08 11:35:30|126.48||126.48||126.5||126.48||178
1638963340000|2021-12-08 11:35:40|126.5|126.5|126.46|126.32|126.52|126.5|126.42|126.3|19358
1638963350000|2021-12-08 11:35:50|126.48|126.34|126.46|126.38|126.52|126.38|126.46|126.32|0
1638963360000|2021-12-08 11:36:00|126.5|126.4|126.5|126.38|126.54|126.4|126.5|126.38|3326
1638963370000|2021-12-08 11:36:10|126.48|126.36|126.44|126.3|126.48|126.36|126.44|126.3|4498
1638963380000|2021-12-08 11:36:20|126.42|126.28|126.44|126.3|126.44|126.3|126.38|126.26|0
1638963390000|2021-12-08 11:36:30|126.42|126.28|126.58|126.44|126.58|126.44|126.36|126.22|36938
1638963400000|2021-12-08 11:36:40|126.6|126.46|126.68|126.54|126.68|126.54|126.6|126.46|137
1638963410000|2021-12-08 11:36:50|126.66||126.66||126.68||126.66||0
1638963420000|2021-12-08 11:37:00|126.68|126.52|126.62|126.5|126.68|126.54|126.6|126.48|9822
1638963430000|2021-12-08 11:37:10|126.6|126.48|126.62|126.48|126.62|126.5|126.6|126.48|0
1638963440000|2021-12-08 11:37:20|||||||||51
1638963450000|2021-12-08 11:37:30|126.64|126.5|126.68|126.54|126.68|126.56|126.62|126.5|5029
1638963460000|2021-12-08 11:37:40|126.7|126.56|126.76|126.62|126.76|126.62|126.7|126.56|0
1638963470000|2021-12-08 11:37:50|126.78|126.64|126.74|126.62|126.84|126.68|126.72|126.62|1750
1638963480000|2021-12-08 11:38:00|126.76|126.64|126.74|126.6|126.76|126.64|126.66|126.54|5026
1638963490000|2021-12-08 11:38:10|126.7||126.74||126.74||126.7||0
1638963520000|2021-12-08 11:38:40|126.7|126.62|126.74|126.6|126.74|126.62|126.7|126.6|10117
1638963540000|2021-12-08 11:39:00|126.7|126.58|126.62|126.52|126.7|126.58|126.6|126.44|2402
1638963550000|2021-12-08 11:39:10|126.6||126.6||126.6||126.6||27892
1638963560000|2021-12-08 11:39:20|||||||||385
1638963580000|2021-12-08 11:39:40|126.68|126.54|126.7|126.6|126.72|126.6|126.68|126.54|3725
1638963590000|2021-12-08 11:39:50|126.74|126.58|126.72|126.6|126.76|126.6|126.7|126.58|2500
1638963600000|2021-12-08 11:40:00|126.7|126.58|126.72|126.6|126.72|126.6|126.7|126.58|14506
1638963610000|2021-12-08 11:40:10|||||||||5933
1638963620000|2021-12-08 11:40:20|126.7|126.58|126.7|126.58|126.7|126.6|126.7|126.58|810
1638963640000|2021-12-08 11:40:40|126.72|126.6|126.72|126.6|126.72|126.6|126.72|126.6|0
1638963650000|2021-12-08 11:40:50|126.74|126.74|126.72|126.62|126.76|126.74|126.72|126.6|11002
1638963660000|2021-12-08 11:41:00|126.76|126.64|126.8|126.72|126.82|126.72|126.76|126.64|156
1638963670000|2021-12-08 11:41:10|126.84|126.7|126.7|126.62|126.86|126.7|126.58|126.56|32123
1638963680000|2021-12-08 11:41:20|126.74|126.64|126.76|126.64|126.76|126.64|126.74|126.62|0
1638963700000|2021-12-08 11:41:40|126.6|126.62|126.64|126.52|126.76|126.64|126.52|126.5|55546
1638963710000|2021-12-08 11:41:50||126.54||126.54||126.54||126.54|0
1638963720000|2021-12-08 11:42:00|126.68|126.56|126.84|126.72|126.84|126.72|126.68|126.56|2639
1638963730000|2021-12-08 11:42:10|||||||||21749
1638963740000|2021-12-08 11:42:20|126.86|126.86|126.84|126.72|126.9|126.86|126.74|126.72|11103
1638963750000|2021-12-08 11:42:30|126.86|126.74|126.88|126.76|126.9|126.76|126.86|126.74|2348
1638963760000|2021-12-08 11:42:40|126.9|126.78|126.96|126.84|126.96|126.84|126.9|126.76|6379
1638963770000|2021-12-08 11:42:50|126.98|126.86|126.98|126.86|127|126.88|126.98|126.86|0
1638963780000|2021-12-08 11:43:00|127|126.88|126.96|126.84|127.04|127|126.9|126.84|13441
1638963790000|2021-12-08 11:43:10|126.98|126.86|126.98|126.86|127|126.88|126.96|126.86|80
1638963800000|2021-12-08 11:43:20|127|126.88|126.96|126.84|127|126.88|126.92|126.84|7411
1638963810000|2021-12-08 11:43:30|126.98|126.86|126.98|126.86|126.98|126.86|126.98|126.84|100
1638963820000|2021-12-08 11:43:40|126.96|126.84|126.96|126.86|126.98|126.86|126.96|126.84|0
1638963830000|2021-12-08 11:43:50|126.98|126.98|126.96|126.84|127|126.98|126.96|126.84|10486
1638963840000|2021-12-08 11:44:00|126.98|126.86|127|126.88|127|126.9|126.98|126.86|1244
1638963850000|2021-12-08 11:44:10||126.86||126.86||126.86||126.86|0
1638963870000|2021-12-08 11:44:30||126.88||126.86||126.9||126.86|1474
1638963880000|2021-12-08 11:44:40|126.98|126.88|127|126.88|127|126.88|126.96|126.86|1032
1638963890000|2021-12-08 11:44:50|||||||||5024
1638963900000|2021-12-08 11:45:00||126.9||126.9||126.9||126.9|1606
1638963910000|2021-12-08 11:45:10|||||||||1274
1638963930000|2021-12-08 11:45:30|127.02|126.94|126.88|126.78|127.06|126.96|126.88|126.78|13111
1638963940000|2021-12-08 11:45:40|126.86|126.74|126.82|126.74|126.96|126.88|126.6|126.56|41171
1638963950000|2021-12-08 11:45:50|126.84|126.76|127.16|127|127.18|127|126.8|126.74|16278
1638963960000|2021-12-08 11:46:00|127.18|127.06|128.04|127.82|128.2|128.02|127.18|127.06|124152
1638963970000|2021-12-08 11:46:10|128.06|127.84|128.36|128.18|128.36|128.18|127.96|127.72|98102
1638963980000|2021-12-08 11:46:20|128.32|128.16|128.64|128.46|128.9|128.58|128.24|128.14|357738
1638963990000|2021-12-08 11:46:30|128.66|128.52|128.32|128.16|128.84|128.64|128.32|128.16|63559
1638964000000|2021-12-08 11:46:40|128.3|128.1|128.32|128.14|128.44|128.24|128.18|128|39840
1638964010000|2021-12-08 11:46:50|128.28|128.12|128.38|128.16|128.42|128.2|128.2|128.1|22075
1638964020000|2021-12-08 11:47:00|128.4|128.18|128.5|128.36|128.58|128.4|128.38|128.14|40785
1638964030000|2021-12-08 11:47:10|128.48|128.32|128.26|128.08|128.48|128.32|128.16|127.96|17700
1638964040000|2021-12-08 11:47:20|128.32|128.1|129.74|129.44|129.8|129.44|128.32|128.1|109427
1638964050000|2021-12-08 11:47:30|129.88|129.46|129.6|129.36|130.06|129.76|129.6|129.34|85752
1638964060000|2021-12-08 11:47:40|129.66|129.38|130.7|130.4|130.72|130.48|129.66|129.38|190839
1638964070000|2021-12-08 11:47:50|130.6|130.42|130.06|129.74|130.6|130.48|130.06|129.7|26953
1638964080000|2021-12-08 11:48:00|130|129.76|130.36|130.18|130.42|130.24|129.94|129.76|14251
1638964090000|2021-12-08 11:48:10|130.34|130.14|130.3|130.12|130.4|130.18|130.22|129.96|21981
1638964100000|2021-12-08 11:48:20|130.28|130.1|130.6|130.38|130.6|130.38|130.26|129.96|8659
1638964110000|2021-12-08 11:48:30|130.58|130.4|130.58|130.36|130.68|130.54|130.48|130.36|81996
1638964120000|2021-12-08 11:48:40|130.56|130.28|130.42|130.26|130.56|130.28|130.38|130.12|10253
1638964130000|2021-12-08 11:48:50|130.5|130.3|130.74|130.48|130.8|130.6|130.48|130.3|756
1638964140000|2021-12-08 11:49:00|130.8|130.5|130.78|130.52|130.8|130.58|130.78|130.5|36011
1638964150000|2021-12-08 11:49:10|130.7|130.5|130.44|130.24|130.7|130.5|130.44|130.12|13950
1638964160000|2021-12-08 11:49:20|130.46||130.44||130.46||130.44||36653
1638964170000|2021-12-08 11:49:30|130.46|130.22|130.5|130.22|130.8|130.56|130.46|130.2|34487
1638964180000|2021-12-08 11:49:40|130.38|130.2|130.4|130.22|130.48|130.22|130.22|130.04|46868
1638964190000|2021-12-08 11:49:50|130.48|130.4|130.54|130.34|130.64|130.4|130.4|130.22|34219
1638964200000|2021-12-08 11:50:00|130.52|130.32|130.6|130.38|130.66|130.44|130.5|130.3|14857
1638964210000|2021-12-08 11:50:10|130.5|130.32|130.4|130.14|130.56|130.46|130.38|130.12|56941
1638964220000|2021-12-08 11:50:20|130.32|130.12|130|129.8|130.32|130.12|129.92|129.64|85691
1638964230000|2021-12-08 11:50:30|130.06|129.82|130|129.8|130.14|129.88|129.98|129.8|13318
1638964240000|2021-12-08 11:50:40|130.1|129.82|130.4|130.14|130.5|130.22|130|129.82|10221
1638964250000|2021-12-08 11:50:50|130.38|130.08|130.02|129.84|130.38|130.08|130.02|129.78|15397
1638964260000|2021-12-08 11:51:00|130|129.7|129.68|129.44|130.1|129.86|129.52|129.36|129584
1638964270000|2021-12-08 11:51:10|129.66|129.46|129.68|129.5|129.74|129.56|129.58|129.46|18482
1638964280000|2021-12-08 11:51:20|129.66|129.48|129.5|129.34|129.66|129.48|129.44|129.32|8104
1638964290000|2021-12-08 11:51:30|129.48|129.32|129.28|129.12|129.48|129.32|129.28|129.06|5945
1638964300000|2021-12-08 11:51:40|129.26|129.3|129.38|129.22|129.56|129.38|129.26|129.12|102857
1638964310000|2021-12-08 11:51:50|129.44|129.5|129.56|129.36|129.62|129.5|129.38|129.24|80889
1638964320000|2021-12-08 11:52:00|129.58|129.38|129.56|129.38|129.6|129.38|129.56|129.38|1184
1638964330000|2021-12-08 11:52:10|129.6|129.4|129.66|129.5|129.82|129.72|129.56|129.4|29601
1638964340000|2021-12-08 11:52:20|129.7|129.52|129.6|129.42|129.74|129.52|129.6|129.4|24693
1638964350000|2021-12-08 11:52:30|129.58|129.36|129.42|129.22|129.58|129.38|129.36|129.14|44269
1638964360000|2021-12-08 11:52:40|129.46|129.24|129.4|129.24|129.5|129.24|129.38|129.22|16164
1638964370000|2021-12-08 11:52:50|129.48|129.26|129.42|129.28|129.52|129.28|129.42|129.26|2217
1638964380000|2021-12-08 11:53:00|129.46|129.3|129.8|129.6|129.84|129.64|129.46|129.3|24742
1638964390000|2021-12-08 11:53:10|129.78|129.58|129.84|129.64|129.88|129.64|129.74|129.54|22382
1638964400000|2021-12-08 11:53:20|129.88|129.66|129.54|129.32|129.9|129.84|129.54|129.3|44291
1638964410000|2021-12-08 11:53:30|129.52|129.28|129.48|129.26|129.52|129.28|129.22|129.06|9459
1638964420000|2021-12-08 11:53:40|129.46|129.24|129.36|129.2|129.46|129.24|129.34|129.14|383
1638964430000|2021-12-08 11:53:50|129.34|129.18|129.2|129.02|129.34|129.18|129.12|128.94|8998
1638964440000|2021-12-08 11:54:00|129.22|129.04|129.22|129.08|129.22|129.1|129.16|129.04|11862
1638964450000|2021-12-08 11:54:10|129.2|129.1|129.14|128.92|129.2|129.1|129|128.84|25538
1638964460000|2021-12-08 11:54:20|129.18|128.94|129.2|129.02|129.34|129.28|129.1|128.94|55513
1638964470000|2021-12-08 11:54:30|129.24|129.04|129.2|129.04|129.28|129.08|129.18|129.04|2129
1638964480000|2021-12-08 11:54:40|129.26|129.24|129.36|129.18|129.76|129.52|129.24|129.04|43007
1638964490000|2021-12-08 11:54:50|129.4|129.2|129.34|129.18|129.4|129.22|129.3|129.16|226
1638964500000|2021-12-08 11:55:00|129.38|129.48|130.78|130.56|130.78|130.56|129.38|129.28|439842
1638964510000|2021-12-08 11:55:10|130.8|130.58|130.36|130.2|130.9|130.6|130.36|130.12|16072
1638964520000|2021-12-08 11:55:20|130.4|130.22|130.4|130.24|130.42|130.24|130.18|130.02|23707
1638964530000|2021-12-08 11:55:30|130.38|130.22|130.38|130.12|130.78|130.56|130.3|130.12|278989
1638964540000|2021-12-08 11:55:40|130.36|130.06|130.18|129.92|130.36|130.1|130.18|129.9|846
1638964550000|2021-12-08 11:55:50|130.16|129.88|130.06|129.88|130.16|129.88|130.06|129.88|0
1638964570000|2021-12-08 11:56:10|130.04|129.9|129.82|129.6|130.04|129.9|129.82|129.56|10958
1638964580000|2021-12-08 11:56:20|129.9|129.58|130.18|130.06|130.18|130.06|129.9|129.56|8275
1638964590000|2021-12-08 11:56:30|130.3|130.08|130.58|130.34|130.62|130.34|130.3|130.08|15606
1638964600000|2021-12-08 11:56:40|130.6|130.36|130.58|130.34|130.6|130.42|130.58|130.34|14581
1638964610000|2021-12-08 11:56:50|130.56|130.28|130.38|130.06|130.56|130.28|130.38|130|15424
1638964620000|2021-12-08 11:57:00|130.36|130.08|130.28|130.08|130.36|130.1|130.28|130.08|5164
1638964630000|2021-12-08 11:57:10|130.3|130.1|130.3|130.16|130.3|130.18|130.22|130.1|2413
1638964640000|2021-12-08 11:57:20|130.28|130.14|130.24|130.08|130.28|130.14|130.24|130.08|8507
1638964650000|2021-12-08 11:57:30|130.28|130.1|130.58|130.36|130.6|130.38|130.26|130.1|11936
1638964660000|2021-12-08 11:57:40|130.56||130.54||130.56||130.54||0
1638964670000|2021-12-08 11:57:50|130.36|130.34|130.56|130.36|130.6|130.36|130.3|130.06|66771
1638964680000|2021-12-08 11:58:00|130.6|130.38|130.58|130.4|130.6|130.4|130.58|130.38|0
1638964690000|2021-12-08 11:58:10|130.56|130.36|130.2|130.02|130.56|130.36|130.2|130.02|11775
1638964700000|2021-12-08 11:58:20|130.18|129.98|129.82|129.62|130.18|129.98|129.78|129.58|11995
1638964710000|2021-12-08 11:58:30|129.9|129.66|129.84|129.7|129.92|129.72|129.82|129.66|1224
1638964730000|2021-12-08 11:58:50|129.82|129.68|129.76|129.6|129.86|129.68|129.66|129.46|14785
1638964740000|2021-12-08 11:59:00|129.74|129.58|129.66|129.5|129.78|129.6|129.66|129.5|3506
1638964750000|2021-12-08 11:59:10|129.64|129.42|129.42|129.24|129.64|129.54|129.4|129.22|4573
1638964760000|2021-12-08 11:59:20|129.4|129.22|129.32|129.14|129.44|129.26|129.28|129.06|10307
1638964770000|2021-12-08 11:59:30|129.3|129.12|129.14|128.96|129.36|129.18|129.12|128.96|20565
1638964780000|2021-12-08 11:59:40|129.12|128.98|129.36|129.22|129.36|129.22|129.12|128.98|14708
1638964790000|2021-12-08 11:59:50|129.46|129.2|129.46|129.34|129.46|129.34|129.46|129.2|9328
1638964800000|2021-12-08 12:00:00|129.44|129.36|129.46|129.32|129.46|129.38|129.4|129.26|43444
1638964810000|2021-12-08 12:00:10|129.5|129.38|129.56|129.38|129.68|129.46|129.46|129.32|15842
1638964820000|2021-12-08 12:00:20|129.58|129.4|130.08|129.84|130.1|129.94|129.58|129.4|74899
1638964830000|2021-12-08 12:00:30|130.06|129.82|129.96|129.8|130.06|129.82|129.92|129.78|13220
1638964840000|2021-12-08 12:00:40|130|129.82|130.04|129.88|130.16|129.92|129.98|129.82|21217
1638964850000|2021-12-08 12:00:50|130.02|129.82|130.04|129.86|130.04|129.86|130.02|129.78|2720
1638964860000|2021-12-08 12:01:00|130.02|129.84|130|129.82|130.02|129.84|130|129.78|1370
1638964870000|2021-12-08 12:01:10|130.04|129.84|129.94|129.74|130.04|129.86|129.94|129.74|9131
1638964880000|2021-12-08 12:01:20|130.02|129.76|130.06|129.84|130.08|129.84|130.02|129.76|7231
1638964890000|2021-12-08 12:01:30|||||||||7840
1638964900000|2021-12-08 12:01:40|130.12|129.86|129.96|129.76|130.12|129.88|129.96|129.76|4503
1638964910000|2021-12-08 12:01:50|129.94|129.74|129.8|129.62|129.94|129.74|129.8|129.58|5567
1638964920000|2021-12-08 12:02:00|129.86|129.64|129.86|129.72|129.88|129.76|129.84|129.64|1771
1638964930000|2021-12-08 12:02:10|129.8|129.74|129.9|129.78|129.9|129.78|129.8|129.74|14926
1638964940000|2021-12-08 12:02:20|129.96|129.8|130.08|129.9|130.08|129.9|129.96|129.8|11127
1638964950000|2021-12-08 12:02:30|130.1|129.92|130.16|130|130.18|130|130.04|129.92|331
1638964960000|2021-12-08 12:02:40|130.14|129.98|130.04|129.9|130.14|129.98|130.04|129.86|11172
1638964970000|2021-12-08 12:02:50|130.02|129.92|129.86|129.66|130.02|129.92|129.86|129.66|8768
1638964980000|2021-12-08 12:03:00|129.84|129.6|129.72|129.56|129.84|129.62|129.68|129.44|4406
1638964990000|2021-12-08 12:03:10|129.7|129.54|129.64|129.5|129.74|129.54|129.52|129.32|15832
1638965000000|2021-12-08 12:03:20|129.62|129.52|129.76|129.6|129.8|129.62|129.62|129.52|14263
1638965030000|2021-12-08 12:03:50|129.8|129.62|129.98|129.8|130.02|129.82|129.8|129.62|2686
1638965040000|2021-12-08 12:04:00|130|129.82|130.02|129.84|130.14|129.92|130|129.82|10231
1638965050000|2021-12-08 12:04:10|130.04|129.86|130.12|129.98|130.2|130|130.02|129.86|15899
1638965060000|2021-12-08 12:04:20|130.1|129.96|130.08|129.94|130.12|129.96|130.02|129.86|9150
1638965070000|2021-12-08 12:04:30|130.06|129.92|130.08|129.96|130.08|129.98|130.06|129.9|3165
1638965080000|2021-12-08 12:04:40|130.12|129.94|130.1|129.94|130.12|129.94|130.1|129.94|2255
1638965090000|2021-12-08 12:04:50|130.08|129.92|130.08|129.94|130.1|129.96|130.04|129.82|2732
1638965100000|2021-12-08 12:05:00||129.96||129.96||129.98||129.96|2148
1638965110000|2021-12-08 12:05:10|130.06|129.94|129.88|129.72|130.06|129.96|129.88|129.68|24914
1638965120000|2021-12-08 12:05:20|129.86|129.68|129.72|129.58|129.86|129.68|129.72|129.58|6569
1638965130000|2021-12-08 12:05:30|129.7|129.56|129.5|129.36|129.7|129.56|129.48|129.34|9449
1638965140000|2021-12-08 12:05:40|129.52|129.38|129.52|129.42|129.52|129.44|129.5|129.38|19676
1638965150000|2021-12-08 12:05:50|129.5|129.44|129.46|129.34|129.5|129.44|129.42|129.32|8373
1638965160000|2021-12-08 12:06:00|129.5|129.36|129.44|129.36|129.5|129.36|129.44|129.34|8829
1638965170000|2021-12-08 12:06:10|129.48|129.38|129.5|129.38|129.52|129.42|129.48|129.38|1550
1638965180000|2021-12-08 12:06:20|129.48||129.48||129.48||129.48||0
1638965190000|2021-12-08 12:06:30|129.5|129.4|129.5|129.4|129.5|129.4|129.5|129.4|384
1638965200000|2021-12-08 12:06:40|129.52|129.42|129.6|129.5|129.64|129.5|129.52|129.42|17440
1638965210000|2021-12-08 12:06:50|129.54|129.48|129.42|129.32|129.54|129.5|129.42|129.32|12655
1638965220000|2021-12-08 12:07:00|||||||||3060
1638965230000|2021-12-08 12:07:10|129.48|129.34|129.5|129.42|129.5|129.42|129.48|129.34|3902
1638965240000|2021-12-08 12:07:20|||||||||10224
1638965250000|2021-12-08 12:07:30|129.52|129.44|129.46|129.38|129.58|129.46|129.44|129.34|49491
1638965260000|2021-12-08 12:07:40|129.56|129.4|129.5|129.38|129.64|129.5|129.44|129.34|6050
1638965270000|2021-12-08 12:07:50|129.48|129.36|129.72|129.58|129.76|129.6|129.48|129.36|22281
1638965280000|2021-12-08 12:08:00|129.7|129.56|129.6|129.48|129.7|129.56|129.56|129.42|15006
1638965290000|2021-12-08 12:08:10|129.58|129.46|129.6|129.52|129.68|129.56|129.54|129.38|16842
1638965300000|2021-12-08 12:08:20|129.58|129.5|129.56|129.46|129.6|129.5|129.56|129.42|2895
1638965310000|2021-12-08 12:08:30|129.54|129.48|129.66|129.52|129.74|129.56|129.54|129.48|12686
1638965320000|2021-12-08 12:08:40|129.64|129.54|129.68|129.54|129.72|129.54|129.64|129.52|0
1638965330000|2021-12-08 12:08:50|129.66||129.66||129.66||129.66||15
1638965340000|2021-12-08 12:09:00|129.68|129.56|129.72|129.64|129.86|129.66|129.68|129.56|21890
1638965350000|2021-12-08 12:09:10|129.7|129.6|129.62|129.52|129.72|129.64|129.6|129.48|14060
1638965360000|2021-12-08 12:09:20|129.64|129.54|129.6|129.52|129.68|129.54|129.6|129.52|1914
1638965370000|2021-12-08 12:09:30|129.62|129.48|129.56|129.46|129.62|129.48|129.56|129.46|1054
1638965380000|2021-12-08 12:09:40|129.54|129.44|129.24|129.12|129.54|129.44|129.24|129.1|20407
1638965390000|2021-12-08 12:09:50|129.28|129.14|129.38|129.32|129.44|129.32|129.28|129.14|10553
1638965400000|2021-12-08 12:10:00|129.36|129.3|129.34|129.28|129.38|129.3|129.32|129.2|7291
1638965410000|2021-12-08 12:10:10|129.36|129.24|129.38|129.28|129.38|129.28|129.36|129.22|13072
1638965420000|2021-12-08 12:10:20|129.44|129.3|129.38|129.32|129.44|129.34|129.38|129.28|3791
1638965430000|2021-12-08 12:10:30|129.36|129.28|129.3|129.2|129.36|129.28|129.3|129.18|7478
1638965440000|2021-12-08 12:10:40|129.34|129.22|129.32|129.22|129.42|129.26|129.3|129.22|9087
1638965450000|2021-12-08 12:10:50||129.2||129.2||129.22||129.2|0
1638965460000|2021-12-08 12:11:00|129.28|129.18|129.22|129.08|129.32|129.18|129.2|129.08|16833
1638965480000|2021-12-08 12:11:20|129.2|129.1|129.14|129.02|129.2|129.1|129.14|129|6143
1638965490000|2021-12-08 12:11:30|129.2|129.04|129.14|129.02|129.2|129.08|129.14|129|11000
1638965500000|2021-12-08 12:11:40|129.22|129.08|129.14|129.02|129.26|129.1|129.14|129|7080
1638965510000|2021-12-08 12:11:50||129||129||129||129|649
1638965530000|2021-12-08 12:12:10|129.2|129.02|129.16|129.02|129.2|129.02|129.14|129.02|6617
1638965540000|2021-12-08 12:12:20|129.14|129|129.04|128.88|129.14|129|129|128.82|19099
1638965550000|2021-12-08 12:12:30|129.02|128.9|128.98|128.86|129.02|128.9|128.98|128.82|2441
1638965570000|2021-12-08 12:12:50||128.88||128.88||128.88||128.86|0
1638965590000|2021-12-08 12:13:10|129.02|128.9|129.3|129.18|129.36|129.18|129.02|128.9|12767
1638965600000|2021-12-08 12:13:20|129.28|129.16|129.26|129.14|129.3|129.18|129.18|129.1|11793
1638965610000|2021-12-08 12:13:30|129.24|129.1|129.2|129.1|129.24|129.12|129.2|129.1|1284
1638965620000|2021-12-08 12:13:40|129.18|129.08|129.08|128.96|129.22|129.1|129.04|128.9|16204
1638965630000|2021-12-08 12:13:50|129.06|128.92|129.04|128.9|129.06|128.92|129.04|128.86|582
1638965640000|2021-12-08 12:14:00|129.02|128.88|128.84|128.7|129.02|128.88|128.84|128.7|2296
1638965660000|2021-12-08 12:14:20|128.9|128.72|128.84|128.68|128.9|128.72|128.8|128.66|2543
1638965670000|2021-12-08 12:14:30|128.82|128.7|128.88|128.76|128.94|128.76|128.8|128.68|2601
1638965680000|2021-12-08 12:14:40|128.86|128.74|128.84|128.7|128.86|128.74|128.84|128.68|7516
1638965690000|2021-12-08 12:14:50|128.82|128.68|128.68|128.54|128.82|128.68|128.6|128.52|21013
1638965700000|2021-12-08 12:15:00||128.52||128.52||128.52||128.5|3108
1638965710000|2021-12-08 12:15:10|128.66|128.5|128.64|128.5|128.66|128.5|128.64|128.5|33
1638965720000|2021-12-08 12:15:20|128.68|128.52|128.68|128.56|128.68|128.56|128.68|128.52|1750
1638965730000|2021-12-08 12:15:30|128.72|128.58|128.7|128.58|128.74|128.6|128.7|128.56|1468
1638965740000|2021-12-08 12:15:40|128.68|128.56|128.62|128.52|128.68|128.56|128.58|128.46|23565
1638965750000|2021-12-08 12:15:50|128.64|128.54|128.64|128.54|128.72|128.54|128.64|128.54|12194
1638965760000|2021-12-08 12:16:00|128.62|128.52|128.68|128.56|128.74|128.56|128.6|128.48|15870
1638965770000|2021-12-08 12:16:10|128.74|128.58|128.7|128.52|128.8|128.6|128.66|128.52|8912
1638965780000|2021-12-08 12:16:20|128.8|128.54|128.8|128.66|128.84|128.66|128.66|128.54|4824
1638965790000|2021-12-08 12:16:30|128.74||128.74||128.82||128.74||2279
1638965800000|2021-12-08 12:16:40|128.72|128.64|128.88|128.72|128.88|128.72|128.72|128.62|10247
1638965810000|2021-12-08 12:16:50|128.86|128.74|128.84|128.72|128.86|128.76|128.84|128.72|0
1638965820000|2021-12-08 12:17:00|128.9|128.74|128.84|128.78|128.9|128.78|128.84|128.74|1328
1638965830000|2021-12-08 12:17:10|128.82|128.76|128.84|128.74|128.84|128.76|128.78|128.7|7252
1638965840000|2021-12-08 12:17:20||128.76||128.76||128.76||128.76|0
1638965850000|2021-12-08 12:17:30|128.82|128.78|128.84|128.76|128.84|128.78|128.82|128.76|2806
1638965880000|2021-12-08 12:18:00|||||||||115
1638965890000|2021-12-08 12:18:10|128.9|128.78|129.08|128.96|129.12|129.04|128.9|128.78|13161
1638965900000|2021-12-08 12:18:20|129.06|128.94|128.94|128.86|129.1|128.94|128.94|128.86|5150
1638965910000|2021-12-08 12:18:30|128.92|128.82|128.94|128.82|128.94|128.82|128.92|128.82|2425
1638965920000|2021-12-08 12:18:40|128.92|128.84|129.12|129|129.16|129.02|128.92|128.84|4394
1638965930000|2021-12-08 12:18:50|129.1|129.02|129.1|129|129.1|129.04|129.1|129|0
1638965940000|2021-12-08 12:19:00|129.08|128.98|129.06|128.94|129.08|129.02|129.02|128.92|21009
1638965950000|2021-12-08 12:19:10|129.08|128.96|129.16|129.04|129.22|129.06|129.08|128.96|3980
1638965960000|2021-12-08 12:19:20|129.14|129.02|129|128.86|129.14|129.02|129|128.86|10784
1638965970000|2021-12-08 12:19:30|128.98|128.84|128.96|128.84|129|128.94|128.94|128.8|7022
1638965980000|2021-12-08 12:19:40|128.98|128.86|128.94|128.84|129|128.86|128.92|128.84|0
1638965990000|2021-12-08 12:19:50||128.86||128.86||128.86||128.86|0
1638966000000|2021-12-08 12:20:00||128.84||128.84||128.84||128.84|15000
1638966010000|2021-12-08 12:20:10|128.92|128.8|128.84|128.74|128.92|128.8|128.84|128.74|7251
1638966020000|2021-12-08 12:20:20|128.82|128.76|128.84|128.72|128.9|128.76|128.82|128.7|0
1638966030000|2021-12-08 12:20:30||128.74||128.76||128.76||128.74|3
1638966040000|2021-12-08 12:20:40|128.82|128.74|128.84|128.74|128.84|128.74|128.82|128.7|3327
1638966050000|2021-12-08 12:20:50|128.82|128.72|128.82|128.74|128.84|128.74|128.72|128.7|10000
1638966060000|2021-12-08 12:21:00|128.8|128.7|128.74|128.62|128.8|128.7|128.74|128.62|8479
1638966070000|2021-12-08 12:21:10|||||||||11904
1638966080000|2021-12-08 12:21:20|128.72|128.64|128.7|128.6|128.72|128.64|128.7|128.56|257
1638966090000|2021-12-08 12:21:30||128.58||128.58||128.58||128.56|0
1638966100000|2021-12-08 12:21:40|128.66|128.56|128.62|128.54|128.7|128.56|128.62|128.54|11618
1638966120000|2021-12-08 12:22:00|128.6|128.52|128.56|128.42|128.6|128.52|128.56|128.42|6650
1638966130000|2021-12-08 12:22:10|128.6|128.44|128.48|128.42|128.6|128.46|128.48|128.42|428
1638966140000|2021-12-08 12:22:20|128.5||128.5||128.5||128.5||877
1638966150000|2021-12-08 12:22:30|||||||||1000
1638966170000|2021-12-08 12:22:50|128.48||128.5||128.5||128.48||1050
1638966180000|2021-12-08 12:23:00|128.48||128.48||128.48||128.48||0
1638966190000|2021-12-08 12:23:10|128.5|128.44|128.54|128.46|128.56|128.5|128.5|128.44|11564
1638966200000|2021-12-08 12:23:20|||||||||25000
1638966220000|2021-12-08 12:23:40|128.52|128.44|128.44|128.32|128.54|128.44|128.44|128.32|17103
1638966230000|2021-12-08 12:23:50|128.42|128.3|128.4|128.3|128.42|128.3|128.4|128.3|4445
1638966240000|2021-12-08 12:24:00|128.38|128.26|128.3|128.2|128.38|128.26|128.3|128.2|13000
1638966250000|2021-12-08 12:24:10|128.28|128.14|128.26|128.14|128.28|128.14|128.22|128.12|4185
1638966260000|2021-12-08 12:24:20||128.12||128.12||128.12||128.12|0
1638966270000|2021-12-08 12:24:30||128.1||128.1||128.1||128.1|0
1638966280000|2021-12-08 12:24:40|128.24|128.12|128.24|128.12|128.24|128.16|128.24|128.12|0
1638966290000|2021-12-08 12:24:50|128.28|128.14|128.4|128.26|128.42|128.26|128.28|128.14|9277
1638966300000|2021-12-08 12:25:00||128.28||128.26||128.28||128.26|0
1638966310000|2021-12-08 12:25:10||128.28||128.26||128.28||128.26|17130
1638966320000|2021-12-08 12:25:20|128.38|128.24|128.28|128.2|128.38|128.24|128.28|128.14|16426
1638966330000|2021-12-08 12:25:30|128.26|128.16|128.26|128.14|128.26|128.16|128.26|128.14|28800
1638966340000|2021-12-08 12:25:40|128.28|128.16|128.28|128.16|128.28|128.16|128.28|128.16|0
1638966350000|2021-12-08 12:25:50|||||||||493
1638966360000|2021-12-08 12:26:00|128.26|128.14|128.28|128.18|128.28|128.2|128.26|128.14|1043
1638966370000|2021-12-08 12:26:10|128.26|128.2|128.26|128.18|128.26|128.2|128.26|128.18|0
1638966380000|2021-12-08 12:26:20|128.24|128.16|128.16|128.06|128.24|128.16|128.1|128.02|28004
1638966390000|2021-12-08 12:26:30||128.02||128.02||128.04||128|1266
1638966400000|2021-12-08 12:26:40|128.08|128|128.06|127.96|128.08|128|128|127.96|3372
1638966430000|2021-12-08 12:27:10|128.08|127.98|128.28|128.2|128.28|128.2|128.08|127.98|14242
1638966440000|2021-12-08 12:27:20|128.36|128.22|128.38|128.26|128.4|128.26|128.36|128.22|2221
1638966450000|2021-12-08 12:27:30|128.34|128.24|128.32|128.2|128.34|128.24|128.28|128.18|5094
1638966460000|2021-12-08 12:27:40|128.34|128.22|128.42|128.28|128.46|128.28|128.34|128.22|0
1638966480000|2021-12-08 12:28:00|128.4|128.26|128.34|128.22|128.4|128.26|128.34|128.22|3984
1638966490000|2021-12-08 12:28:10|128.3|128.2|128.28|128.14|128.3|128.2|128.28|128.12|7117
1638966500000|2021-12-08 12:28:20|128.26|128.16|128.2|128.06|128.26|128.16|128.2|128.06|0
1638966510000|2021-12-08 12:28:30||128.1||128.1||128.1||128.1|7749
1638966530000|2021-12-08 12:28:50||128.06||128.06||128.06||128.04|0
1638966540000|2021-12-08 12:29:00|||||||||15522
1638966550000|2021-12-08 12:29:10|128.24|128.08|128.32|128.18|128.36|128.18|128.24|128.08|16684
1638966560000|2021-12-08 12:29:20|128.3|128.14|128.3|128.16|128.3|128.16|128.3|128.14|0
1638966570000|2021-12-08 12:29:30|128.28|128.14|128.26|128.12|128.28|128.14|128.26|128.12|11
1638966580000|2021-12-08 12:29:40||128.14||128.14||128.14||128.14|349
1638966590000|2021-12-08 12:29:50||128.12||128.1||128.12||128.1|4137
1638966600000|2021-12-08 12:30:00|128.24|128.08|128.16|128.02|128.24|128.1|128.14|128.02|5410
1638966610000|2021-12-08 12:30:10|128.18|128.04|128.22|128.14|128.26|128.14|128.18|128.04|2063
1638966630000|2021-12-08 12:30:30|||||||||225
1638966660000|2021-12-08 12:31:00||128.12||128.14||128.14||128.12|0
1638966670000|2021-12-08 12:31:10|||||||||2494
1638966680000|2021-12-08 12:31:20|128.24|128.16|128.36|128.24|128.38|128.24|128.24|128.16|17297
1638966690000|2021-12-08 12:31:30|128.34||128.34||128.34||128.34||0
1638966700000|2021-12-08 12:31:40|128.36|128.26|128.32|128.2|128.36|128.26|128.28|128.2|3048
1638966710000|2021-12-08 12:31:50||128.22||128.22||128.22||128.22|0
1638966720000|2021-12-08 12:32:00|128.36|128.24|128.4|128.3|128.52|128.38|128.36|128.24|21623
1638966730000|2021-12-08 12:32:10|128.44|128.32|128.54|128.4|128.6|128.44|128.44|128.32|6693
1638966740000|2021-12-08 12:32:20|128.56||128.54||128.56||128.54||2
1638966750000|2021-12-08 12:32:30|128.52|128.42|128.54|128.42|128.56|128.42|128.5|128.42|50
1638966760000|2021-12-08 12:32:40|128.56|128.44|128.48|128.36|128.58|128.46|128.42|128.36|12702
1638966770000|2021-12-08 12:32:50|||||||||3294
1638966780000|2021-12-08 12:33:00|128.52|128.38|128.48|128.38|128.54|128.38|128.48|128.38|0
1638966800000|2021-12-08 12:33:20|128.54|128.4|128.54|128.42|128.54|128.46|128.54|128.4|1
1638966840000|2021-12-08 12:34:00|128.52|128.4|128.52|128.4|128.52|128.4|128.52|128.38|0
1638966850000|2021-12-08 12:34:10||128.42||128.44||128.44||128.42|0
1638966880000|2021-12-08 12:34:40||128.42||128.42||128.42||128.42|252
1638966890000|2021-12-08 12:34:50|128.5|128.4|128.38|128.28|128.5|128.4|128.38|128.28|23980
1638966900000|2021-12-08 12:35:00|128.34|128.24|128.28|128.16|128.34|128.24|128.28|128.16|7938
1638966910000|2021-12-08 12:35:10|128.26|128.1|128.24|128.1|128.26|128.1|128.24|128.08|0
1638966920000|2021-12-08 12:35:20|128.2|128.12|128.26|128.12|128.28|128.12|128.18|128.12|68153
1638966940000|2021-12-08 12:35:40|128.24|128.1|128.24|128.12|128.26|128.12|128.2|128.1|0
1638966950000|2021-12-08 12:35:50|128.2|128.1|128.2|128.04|128.24|128.1|128.16|128.04|4309
1638966960000|2021-12-08 12:36:00||128.06||128.06||128.06||128.06|20
1638967000000|2021-12-08 12:36:40|128.22|128.08|128.28|128.16|128.3|128.16|128.22|128.08|3972
1638967020000|2021-12-08 12:37:00|128.2|128.14|128.26|128.14|128.28|128.14|128.18|128.12|1662
1638967030000|2021-12-08 12:37:10|128.28|128.16|128.36|128.22|128.38|128.22|128.28|128.16|370
1638967040000|2021-12-08 12:37:20|128.4|128.24|128.46|128.3|128.48|128.3|128.4|128.24|9856
1638967050000|2021-12-08 12:37:30|128.48||128.48||128.48||128.48||0
1638967060000|2021-12-08 12:37:40|128.46||128.46||128.46||128.44||0
1638967070000|2021-12-08 12:37:50|128.38|128.28|128.44|128.32|128.44|128.32|128.34|128.26|5946
1638967080000|2021-12-08 12:38:00|128.42|128.28|128.4|128.28|128.42|128.3|128.36|128.28|0
1638967090000|2021-12-08 12:38:10|128.42|128.3|128.42|128.3|128.44|128.3|128.42|128.3|0
1638967100000|2021-12-08 12:38:20|128.44|128.32|128.4|128.28|128.48|128.34|128.34|128.26|18455
1638967110000|2021-12-08 12:38:30|128.42|128.26|128.32|128.24|128.42|128.26|128.26|128.2|5746
1638967120000|2021-12-08 12:38:40|128.36|128.26|128.38|128.28|128.44|128.3|128.36|128.26|0
1638967130000|2021-12-08 12:38:50|128.36|128.3|128.3|128.2|128.36|128.3|128.3|128.2|90
1638967140000|2021-12-08 12:39:00|128.28|128.18|128.36|128.24|128.38|128.24|128.26|128.18|4613
1638967150000|2021-12-08 12:39:10|128.38|128.26|128.36|128.3|128.38|128.3|128.36|128.26|12
1638967180000|2021-12-08 12:39:40|128.38|128.32|128.36|128.3|128.38|128.36|128.36|128.3|5171
1638967200000|2021-12-08 12:40:00|||||||||765
1638967220000|2021-12-08 12:40:20|128.38|128.32|128.42|128.36|128.42|128.36|128.38|128.32|1419
1638967230000|2021-12-08 12:40:30|128.46|128.32|128.5|128.38|128.54|128.46|128.46|128.32|4100
1638967240000|2021-12-08 12:40:40||128.36||128.36||128.36||128.36|0
1638967250000|2021-12-08 12:40:50|128.44|128.34|128.44|128.36|128.48|128.36|128.42|128.28|324
1638967260000|2021-12-08 12:41:00|128.48|128.38|128.46|128.3|128.48|128.4|128.46|128.3|2901
1638967270000|2021-12-08 12:41:10||128.32||128.32||128.34||128.32|0
1638967280000|2021-12-08 12:41:20|128.44|128.3|128.42|128.28|128.44|128.3|128.42|128.26|0
1638967290000|2021-12-08 12:41:30||128.3||128.3||128.32||128.28|187
1638967310000|2021-12-08 12:41:50||128.32||128.34||128.34||128.32|0
1638967320000|2021-12-08 12:42:00||128.3||128.32||128.32||128.3|0
1638967330000|2021-12-08 12:42:10|128.4|128.3|128.46|128.34|128.46|128.36|128.4|128.28|2937
1638967360000|2021-12-08 12:42:40|128.44|128.32|128.4|128.28|128.44|128.36|128.4|128.28|123
1638967370000|2021-12-08 12:42:50|128.42|128.3|128.42|128.3|128.42|128.3|128.42|128.3|0
1638967390000|2021-12-08 12:43:10||128.32||128.34||128.34||128.32|1618
1638967410000|2021-12-08 12:43:30|128.4|128.3|128.36|128.26|128.4|128.3|128.36|128.26|2238
1638967430000|2021-12-08 12:43:50|||||||||10582
1638967450000|2021-12-08 12:44:10|128.34|128.24|128.32|128.24|128.34|128.24|128.32|128.2|3743
1638967460000|2021-12-08 12:44:20|||||||||10000
1638967470000|2021-12-08 12:44:30|128.34|128.28|128.46|128.38|128.46|128.4|128.34|128.28|9898
1638967480000|2021-12-08 12:44:40|128.44|128.32|128.46|128.32|128.46|128.32|128.44|128.3|4020
1638967490000|2021-12-08 12:44:50|128.44|128.3|128.46|128.34|128.46|128.34|128.42|128.28|0
1638967500000|2021-12-08 12:45:00|128.48|128.36|128.48|128.38|128.48|128.38|128.48|128.36|6035
1638967520000|2021-12-08 12:45:20|128.5|128.4|128.62|128.54|128.68|128.58|128.5|128.4|3032
1638967530000|2021-12-08 12:45:30|128.6|128.52|128.5|128.42|128.6|128.52|128.5|128.36|8458
1638967540000|2021-12-08 12:45:40|128.54|128.46|128.58|128.48|128.6|128.48|128.54|128.44|4780
1638967550000|2021-12-08 12:45:50|128.6||128.56||128.62||128.56||0
1638967560000|2021-12-08 12:46:00|128.54|128.44|128.48|128.34|128.54|128.44|128.48|128.34|2303
1638967570000|2021-12-08 12:46:10|128.46|128.32|128.44|128.32|128.46|128.34|128.44|128.32|0
1638967580000|2021-12-08 12:46:20|128.42|128.3|128.44|128.32|128.46|128.32|128.4|128.26|3
1638967590000|2021-12-08 12:46:30|128.42|128.3|128.42|128.32|128.42|128.32|128.4|128.28|3
1638967600000|2021-12-08 12:46:40|128.4|128.28|128.4|128.28|128.4|128.3|128.4|128.26|17589
1638967610000|2021-12-08 12:46:50|128.42||128.42||128.42||128.42||0
1638967620000|2021-12-08 12:47:00|128.4|128.26|128.32|128.22|128.4|128.28|128.32|128.16|842
1638967660000|2021-12-08 12:47:40|128.34|128.24|128.32|128.24|128.36|128.24|128.32|128.24|0
1638967680000|2021-12-08 12:48:00||128.22||128.22||128.22||128.22|0
1638967700000|2021-12-08 12:48:20|128.36|128.24|128.36|128.24|128.36|128.28|128.34|128.22|2085
1638967710000|2021-12-08 12:48:30|128.34|128.22|128.32|128.22|128.36|128.24|128.3|128.22|0
1638967720000|2021-12-08 12:48:40|128.3||128.3||128.3||128.3||0
1638967750000|2021-12-08 12:49:10|128.34|128.24|128.34|128.24|128.34|128.24|128.32|128.22|0
1638967760000|2021-12-08 12:49:20|||||||||11087
1638967770000|2021-12-08 12:49:30|128.32|128.22|128.26|128.18|128.32|128.22|128.26|128.18|2869
1638967790000|2021-12-08 12:49:50|128.24||128.26||128.26||128.24||0
1638967800000|2021-12-08 12:50:00||128.2||128.18||128.2||128.18|1750
1638967830000|2021-12-08 12:50:30|128.24||128.26||128.26||128.24||1
1638967850000|2021-12-08 12:50:50|128.28|128.2|128.48|128.38|128.6|128.46|128.28|128.2|12176
1638967860000|2021-12-08 12:51:00|128.54||128.52||128.54||128.52||0
1638967880000|2021-12-08 12:51:20||128.42||128.44||128.44||128.42|0
1638967890000|2021-12-08 12:51:30|128.5|128.4|128.5|128.4|128.5|128.42|128.48|128.4|4333
1638967900000|2021-12-08 12:51:40|||||||||3891
1638967920000|2021-12-08 12:52:00||128.42||128.42||128.42||128.42|15000
1638967940000|2021-12-08 12:52:20|128.48|128.38|128.44|128.34|128.48|128.38|128.38|128.34|7442
1638967960000|2021-12-08 12:52:40|128.46|128.36|128.48|128.38|128.5|128.4|128.46|128.34|1932
1638967970000|2021-12-08 12:52:50|||||||||418
1638967980000|2021-12-08 12:53:00|128.46|128.36|128.48|128.36|128.48|128.36|128.46|128.34|0
1638967990000|2021-12-08 12:53:10|128.46|128.34|128.42|128.32|128.46|128.34|128.4|128.32|3592
1638968000000|2021-12-08 12:53:20|128.4||128.4||128.4||128.4||0
1638968010000|2021-12-08 12:53:30|128.38|128.3|128.46|128.38|128.52|128.4|128.38|128.3|10549
1638968030000|2021-12-08 12:53:50|128.48|128.4|128.48|128.38|128.48|128.4|128.48|128.38|0
1638968040000|2021-12-08 12:54:00|128.46|128.4|128.48|128.38|128.48|128.4|128.46|128.38|0
1638968060000|2021-12-08 12:54:20||128.4||128.38||128.4||128.38|0
1638968070000|2021-12-08 12:54:30||128.4||128.4||128.4||128.4|0
1638968080000|2021-12-08 12:54:40|||||||||387
1638968100000|2021-12-08 12:55:00|128.46|128.38|128.46|128.36|128.46|128.38|128.42|128.34|590
1638968110000|2021-12-08 12:55:10||128.34||128.36||128.36||128.34|2700
1638968130000|2021-12-08 12:55:30|128.48|128.38|128.62|128.52|128.62|128.52|128.48|128.38|311
1638968140000|2021-12-08 12:55:40|128.64|128.54|128.78|128.66|128.8|128.66|128.64|128.54|4627
1638968150000|2021-12-08 12:55:50|128.76||128.76||128.76||128.76||0
1638968160000|2021-12-08 12:56:00|128.74|128.64|128.7|128.62|128.74|128.66|128.7|128.58|1236
1638968170000|2021-12-08 12:56:10||128.64||128.62||128.64||128.6|0
1638968180000|2021-12-08 12:56:20|||||||||1000
1638968190000|2021-12-08 12:56:30|128.74|128.64|128.78|128.68|128.82|128.7|128.74|128.64|1630
1638968200000|2021-12-08 12:56:40|||||||||38625
1638968210000|2021-12-08 12:56:50|128.8|128.7|128.88|128.76|128.9|128.76|128.8|128.7|0
1638968220000|2021-12-08 12:57:00|128.86|128.72|128.74|128.66|128.86|128.72|128.74|128.66|11887
1638968240000|2021-12-08 12:57:20|128.72|128.6|128.7|128.58|128.72|128.6|128.7|128.56|2249
1638968250000|2021-12-08 12:57:30|128.72|128.6|128.7|128.62|128.72|128.62|128.7|128.58|0
1638968310000|2021-12-08 12:58:30|128.74|128.64|128.64|128.58|128.74|128.68|128.64|128.54|8652
1638968320000|2021-12-08 12:58:40|128.7||128.68||128.7||128.68||10000
1638968340000|2021-12-08 12:59:00|128.64|128.6|128.74|128.66|128.8|128.7|128.64|128.6|4584
1638968350000|2021-12-08 12:59:10|128.72|128.64|128.72|128.64|128.72|128.64|128.72|128.62|2984
1638968360000|2021-12-08 12:59:20||128.62||128.66||128.66||128.62|400
1638968390000|2021-12-08 12:59:50|128.7|128.62|128.62|128.54|128.7|128.62|128.62|128.54|5903
1638968400000|2021-12-08 13:00:00|128.6|128.52|128.5|128.38|128.6|128.52|128.5|128.36|8104
1638968410000|2021-12-08 13:00:10|128.48|128.36|128.42|128.3|128.48|128.36|128.42|128.3|0
1638968420000|2021-12-08 13:00:20||128.32||128.36||128.36||128.32|0
1638968430000|2021-12-08 13:00:30|128.46|128.38|128.48|128.36|128.5|128.42|128.46|128.36|10
1638968440000|2021-12-08 13:00:40|128.46||128.46||128.46||128.46||1000
1638968450000|2021-12-08 13:00:50|128.44|128.32|128.44|128.36|128.44|128.36|128.44|128.32|8
1638968460000|2021-12-08 13:01:00|128.42|128.34|128.36|128.22|128.42|128.34|128.36|128.2|0
1638968470000|2021-12-08 13:01:10||128.24||128.24||128.24||128.22|0
1638968480000|2021-12-08 13:01:20|128.38|128.26|128.38|128.24|128.38|128.26|128.38|128.24|1447
1638968490000|2021-12-08 13:01:30|128.36||128.36||128.36||128.36||0
1638968500000|2021-12-08 13:01:40||128.28||128.28||128.3||128.28|0
1638968510000|2021-12-08 13:01:50|128.34|128.24|128.36|128.28|128.36|128.28|128.34|128.24|0
1638968520000|2021-12-08 13:02:00|128.38|128.3|128.42|128.3|128.46|128.32|128.38|128.3|3479
1638968530000|2021-12-08 13:02:10|128.4||128.4||128.4||128.4||0
1638968540000|2021-12-08 13:02:20|||||||||481
1638968550000|2021-12-08 13:02:30||128.28||128.28||128.28||128.28|0
1638968560000|2021-12-08 13:02:40|128.38|128.24|128.3|128.18|128.38|128.24|128.3|128.16|420
1638968570000|2021-12-08 13:02:50||128.16||128.16||128.16||128.14|0
1638968590000|2021-12-08 13:03:10|128.36|128.2|128.3|128.24|128.36|128.24|128.28|128.16|10427
1638968600000|2021-12-08 13:03:20|128.34|128.26|128.42|128.28|128.44|128.3|128.34|128.26|26486
1638968610000|2021-12-08 13:03:30|128.44|128.3|128.42|128.28|128.44|128.3|128.42|128.28|0
1638968640000|2021-12-08 13:04:00|128.4|128.3|128.4|128.3|128.4|128.3|128.4|128.3|224
1638968660000|2021-12-08 13:04:20|128.42|128.32|128.42|128.3|128.44|128.32|128.42|128.3|0
1638968670000|2021-12-08 13:04:30|128.4||128.4||128.4||128.4||0
1638968680000|2021-12-08 13:04:40||128.32||128.34||128.34||128.32|202
1638968700000|2021-12-08 13:05:00|128.38|128.3|128.36|128.24|128.38|128.3|128.36|128.24|7705
1638968740000|2021-12-08 13:05:40|128.32|128.22|128.3|128.16|128.32|128.22|128.3|128.16|6
1638968750000|2021-12-08 13:05:50||128.18||128.2||128.2||128.16|0
1638968760000|2021-12-08 13:06:00|128.32|128.22|128.34|128.22|128.36|128.24|128.32|128.22|0
1638968770000|2021-12-08 13:06:10|128.32|128.26|128.34|128.22|128.34|128.28|128.32|128.2|1750
1638968780000|2021-12-08 13:06:20|128.32||128.34||128.36||128.32||5
1638968800000|2021-12-08 13:06:40|128.32|128.26|128.34|128.26|128.34|128.26|128.32|128.22|0
1638968810000|2021-12-08 13:06:50||128.22||128.22||128.22||128.22|0
1638968820000|2021-12-08 13:07:00|128.32|128.24|128.32|128.24|128.32|128.24|128.32|128.24|0
1638968830000|2021-12-08 13:07:10|128.34|128.26|128.48|128.38|128.5|128.4|128.34|128.26|15227
1638968840000|2021-12-08 13:07:20|128.5||128.44||128.5||128.44||0
1638968850000|2021-12-08 13:07:30||128.4||128.4||128.4||128.4|846
1638968890000|2021-12-08 13:08:10|128.48|128.42|128.56|128.44|128.56|128.44|128.48|128.42|3132
1638968900000|2021-12-08 13:08:20|128.54||128.56||128.56||128.54||0
1638968940000|2021-12-08 13:09:00|128.54||128.54||128.54||128.54||1657
1638968960000|2021-12-08 13:09:20|128.52|128.42|128.44|128.36|128.52|128.42|128.44|128.36|14317
1638968970000|2021-12-08 13:09:30|128.46||128.46||128.46||128.46||0
1638968980000|2021-12-08 13:09:40|128.44||128.44||128.44||128.44||0
1638969000000|2021-12-08 13:10:00||128.38||128.36||128.38||128.36|0
1638969010000|2021-12-08 13:10:10|128.46|128.38|128.52|128.38|128.52|128.42|128.46|128.38|542
1638969020000|2021-12-08 13:10:20|128.5|128.4|128.52|128.38|128.52|128.4|128.5|128.38|0
1638969030000|2021-12-08 13:10:30|128.54|128.4|128.52|128.4|128.54|128.4|128.52|128.38|0
1638969040000|2021-12-08 13:10:40|128.54||128.52||128.54||128.52||0
1638969060000|2021-12-08 13:11:00|128.54|128.38|128.54|128.38|128.54|128.38|128.54|128.38|0
1638969070000|2021-12-08 13:11:10|128.52|128.4|128.52|128.4|128.52|128.4|128.52|128.4|0
1638969080000|2021-12-08 13:11:20|128.54|128.42|128.54|128.46|128.54|128.46|128.54|128.42|0
1638969100000|2021-12-08 13:11:40|128.52||128.52||128.52||128.52||0
1638969140000|2021-12-08 13:12:20|128.54|128.48|128.56|128.48|128.56|128.48|128.54|128.46|7161
1638969150000|2021-12-08 13:12:30|||||||||498
1638969160000|2021-12-08 13:12:40|128.54|128.46|128.54|128.46|128.54|128.46|128.52|128.46|517
1638969180000|2021-12-08 13:13:00|||||||||4221
1638969190000|2021-12-08 13:13:10|128.56|128.48|128.64|128.56|128.64|128.56|128.56|128.48|6666
1638969200000|2021-12-08 13:13:20|128.68|128.54|128.7|128.6|128.7|128.6|128.58|128.5|9409
1638969210000|2021-12-08 13:13:30|128.68|128.62|128.7|128.62|128.72|128.62|128.68|128.62|0
1638969220000|2021-12-08 13:13:40|128.72|128.6|128.7|128.6|128.76|128.66|128.66|128.6|11910
1638969230000|2021-12-08 13:13:50||128.62||128.62||128.62||128.62|0
1638969240000|2021-12-08 13:14:00|128.68|128.6|128.62|128.54|128.68|128.6|128.62|128.54|7693
1638969250000|2021-12-08 13:14:10|||||||||500
1638969260000|2021-12-08 13:14:20|128.6|128.56|128.64|128.54|128.7|128.62|128.58|128.54|18560
1638969270000|2021-12-08 13:14:30||128.56||128.56||128.56||128.56|1
1638969280000|2021-12-08 13:14:40|128.66|128.58|128.6|128.54|128.66|128.58|128.6|128.54|3750
1638969300000|2021-12-08 13:15:00|128.64||128.64||128.64||128.64||0
1638969340000|2021-12-08 13:15:40|128.62|128.52|128.46|128.34|128.62|128.52|128.46|128.34|3440
1638969350000|2021-12-08 13:15:50|128.5|128.36|128.5|128.42|128.5|128.42|128.5|128.36|0
1638969360000|2021-12-08 13:16:00|128.48|128.4|128.48|128.38|128.48|128.4|128.48|128.38|4284
1638969370000|2021-12-08 13:16:10|128.46|128.36|128.44|128.34|128.46|128.36|128.44|128.34|0
1638969390000|2021-12-08 13:16:30||128.32||128.32||128.32||128.32|0
1638969400000|2021-12-08 13:16:40||128.34||128.34||128.34||128.34|0
1638969410000|2021-12-08 13:16:50|128.46|128.36|128.5|128.44|128.54|128.44|128.46|128.36|20839
1638969420000|2021-12-08 13:17:00|128.52|128.46|128.52|128.46|128.52|128.46|128.52|128.46|1136
1638969430000|2021-12-08 13:17:10|128.5|128.44|128.5|128.4|128.52|128.44|128.5|128.4|1754
1638969440000|2021-12-08 13:17:20|128.52|128.42|128.5|128.4|128.52|128.42|128.5|128.4|0
1638969450000|2021-12-08 13:17:30|128.52|128.42|128.5|128.42|128.52|128.42|128.5|128.42|0
1638969460000|2021-12-08 13:17:40|128.48|128.4|128.48|128.36|128.48|128.4|128.48|128.36|0
1638969480000|2021-12-08 13:18:00||128.38||128.4||128.4||128.38|11
1638969490000|2021-12-08 13:18:10|128.5|128.42|128.5|128.42|128.5|128.42|128.5|128.42|0
1638969510000|2021-12-08 13:18:30||128.44||128.44||128.44||128.44|1491
1638969520000|2021-12-08 13:18:40|||||||||7738
1638969530000|2021-12-08 13:18:50|128.52|128.5|128.52|128.48|128.52|128.5|128.5|128.44|17937
1638969560000|2021-12-08 13:19:20|||||||||5409
1638969570000|2021-12-08 13:19:30|128.56|128.5|128.52|128.4|128.58|128.5|128.52|128.4|10768
1638969590000|2021-12-08 13:19:50||128.42||128.42||128.42||128.42|0
1638969600000|2021-12-08 13:20:00||128.44||128.44||128.44||128.44|292
1638969610000|2021-12-08 13:20:10|128.56|128.46|128.66|128.58|128.66|128.58|128.56|128.46|2954
1638969640000|2021-12-08 13:20:40|128.64|128.6|128.66|128.6|128.66|128.6|128.64|128.6|0
1638969680000|2021-12-08 13:21:20|||||||||3038
1638969720000|2021-12-08 13:22:00|128.64|128.56|128.58|128.52|128.64|128.56|128.56|128.52|22335
1638969730000|2021-12-08 13:22:10|128.6||128.58||128.6||128.58||0
1638969740000|2021-12-08 13:22:20|128.56|128.48|128.56|128.44|128.58|128.5|128.52|128.44|10473
1638969760000|2021-12-08 13:22:40||128.46||128.46||128.46||128.46|222
1638969770000|2021-12-08 13:22:50|128.58|128.48|128.58|128.5|128.58|128.5|128.58|128.48|1320
1638969780000|2021-12-08 13:23:00|128.56|128.48|128.56|128.5|128.56|128.5|128.56|128.48|0
1638969790000|2021-12-08 13:23:10|||||||||1225
1638969800000|2021-12-08 13:23:20|||||||||1538
1638969820000|2021-12-08 13:23:40||128.48||128.46||128.48||128.46|159
1638969830000|2021-12-08 13:23:50|128.54||128.54||128.54||128.52||0
1638969840000|2021-12-08 13:24:00||128.48||128.48||128.48||128.48|0
1638969860000|2021-12-08 13:24:20|128.52|128.46|128.52|128.46|128.52|128.46|128.52|128.46|2182
1638969870000|2021-12-08 13:24:30|128.54|128.48|128.56|128.46|128.58|128.54|128.54|128.46|5912
1638969880000|2021-12-08 13:24:40||128.48||128.48||128.48||128.48|0
1638969890000|2021-12-08 13:24:50|128.54|128.46|128.52|128.46|128.54|128.48|128.52|128.46|0
1638969900000|2021-12-08 13:25:00|128.5|128.42|128.5|128.42|128.5|128.44|128.5|128.42|4612
1638969910000|2021-12-08 13:25:10|128.54|128.44|128.54|128.46|128.58|128.5|128.54|128.44|4537
1638969920000|2021-12-08 13:25:20|||||||||1000
1638969930000|2021-12-08 13:25:30||128.48||128.46||128.48||128.46|0
1638969940000|2021-12-08 13:25:40||128.48||128.48||128.48||128.48|10
1638969970000|2021-12-08 13:26:10|128.58|128.5|128.56|128.48|128.58|128.52|128.56|128.48|3239
1638969980000|2021-12-08 13:26:20||128.5||128.5||128.5||128.5|10000
1638969990000|2021-12-08 13:26:30|128.58|128.52|128.58|128.5|128.58|128.54|128.58|128.5|1
1638970000000|2021-12-08 13:26:40|128.56|128.48|128.48|128.42|128.56|128.48|128.48|128.42|2960
1638970010000|2021-12-08 13:26:50|128.46|128.38|128.48|128.38|128.48|128.38|128.46|128.36|2462
1638970020000|2021-12-08 13:27:00|128.5|128.4|128.5|128.42|128.5|128.42|128.48|128.38|0
1638970030000|2021-12-08 13:27:10|128.48||128.48||128.48||128.48||0
1638970040000|2021-12-08 13:27:20|128.46|128.4|128.4|128.34|128.46|128.42|128.4|128.34|13729
1638970060000|2021-12-08 13:27:40|128.38|128.32|128.34|128.26|128.38|128.32|128.34|128.24|4353
1638970070000|2021-12-08 13:27:50|128.38|128.28|128.34|128.24|128.38|128.28|128.34|128.24|1558
1638970080000|2021-12-08 13:28:00|128.32|128.22|128.3|128.2|128.32|128.22|128.3|128.2|1968
1638970100000|2021-12-08 13:28:20|128.34|128.22|128.34|128.22|128.34|128.22|128.32|128.22|10000
1638970110000|2021-12-08 13:28:30|||||||||1632
1638970120000|2021-12-08 13:28:40|128.38|128.24|128.38|128.26|128.38|128.28|128.34|128.24|0
1638970130000|2021-12-08 13:28:50||128.28||128.26||128.28||128.26|0
1638970140000|2021-12-08 13:29:00|128.4|128.28|128.44|128.32|128.44|128.36|128.38|128.28|3875
1638970150000|2021-12-08 13:29:10|128.46|128.34|128.48|128.36|128.48|128.36|128.44|128.34|0
1638970160000|2021-12-08 13:29:20|128.46|128.34|128.44|128.34|128.46|128.34|128.44|128.34|0
1638970170000|2021-12-08 13:29:30|128.42|128.3|128.36|128.26|128.42|128.3|128.36|128.26|596
1638970180000|2021-12-08 13:29:40|128.34||128.32||128.34||128.32||0
1638970190000|2021-12-08 13:29:50|128.34||128.32||128.34||128.32||6192
1638970230000|2021-12-08 13:30:30|128.3|128.24|128.32|128.24|128.32|128.26|128.26|128.18|3889
1638970240000|2021-12-08 13:30:40|128.3|128.26|128.32|128.26|128.32|128.28|128.3|128.2|8943
1638970300000|2021-12-08 13:31:40|128.3||128.32||128.32||128.3||0
1638970310000|2021-12-08 13:31:50|128.3|128.22|128.3|128.22|128.3|128.22|128.3|128.2|1381
1638970320000|2021-12-08 13:32:00|128.32||128.3||128.32||128.3||0
1638970330000|2021-12-08 13:32:10|128.32|128.24|128.32|128.24|128.32|128.24|128.32|128.24|9
1638970340000|2021-12-08 13:32:20|128.34|128.3|128.34|128.24|128.34|128.3|128.34|128.24|10975
1638970360000|2021-12-08 13:32:40|128.36|128.3|128.48|128.42|128.5|128.42|128.36|128.3|7473
1638970370000|2021-12-08 13:32:50|128.5||128.48||128.5||128.48||0
1638970380000|2021-12-08 13:33:00|128.5|128.44|128.5|128.44|128.5|128.44|128.48|128.42|1750
1638970400000|2021-12-08 13:33:20|128.48|128.42|128.5|128.42|128.5|128.42|128.48|128.42|9083
1638970410000|2021-12-08 13:33:30|128.48||128.48||128.48||128.48||0
1638970430000|2021-12-08 13:33:50|128.5|128.44|128.5|128.44|128.5|128.44|128.5|128.44|5511
1638970440000|2021-12-08 13:34:00||128.42||128.42||128.42||128.42|576
1638970450000|2021-12-08 13:34:10|128.48||128.48||128.48||128.48||46
1638970460000|2021-12-08 13:34:20|128.5||128.5||128.5||128.5||0
1638970470000|2021-12-08 13:34:30|128.48||128.48||128.48||128.48||766
1638970480000|2021-12-08 13:34:40|128.5||128.48||128.5||128.48||0
1638970490000|2021-12-08 13:34:50|128.5||128.48||128.5||128.48||2000
1638970500000|2021-12-08 13:35:00|128.5|128.44|128.52|128.44|128.52|128.44|128.5|128.44|5842
1638970510000|2021-12-08 13:35:10|128.5|128.42|128.52|128.44|128.52|128.44|128.5|128.42|0
1638970540000|2021-12-08 13:35:40|128.54|128.46|128.82|128.74|128.9|128.8|128.54|128.46|17691
1638970550000|2021-12-08 13:35:50|128.84|128.76|128.84|128.76|128.84|128.76|128.84|128.76|0
1638970580000|2021-12-08 13:36:20|128.8|128.74|128.7|128.64|128.8|128.74|128.66|128.58|19589
1638970590000|2021-12-08 13:36:30|128.74|128.66|128.74|128.66|128.74|128.68|128.72|128.66|3455
1638970600000|2021-12-08 13:36:40|128.72||128.72||128.74||128.72||0
1638970610000|2021-12-08 13:36:50|128.7|128.64|128.68|128.56|128.7|128.64|128.64|128.56|14538
1638970620000|2021-12-08 13:37:00|128.66|128.58|128.66|128.56|128.66|128.6|128.66|128.56|1624
1638970650000|2021-12-08 13:37:30||128.58||128.6||128.6||128.58|198
1638970670000|2021-12-08 13:37:50|128.68|128.64|128.74|128.64|128.78|128.68|128.68|128.6|4616
1638970680000|2021-12-08 13:38:00|128.72||128.72||128.72||128.72||0
1638970690000|2021-12-08 13:38:10|128.74|128.66|128.78|128.68|128.78|128.68|128.74|128.66|389
1638970700000|2021-12-08 13:38:20|128.76|128.66|128.74|128.64|128.76|128.66|128.74|128.64|0
1638970710000|2021-12-08 13:38:30|128.72|128.62|128.7|128.6|128.72|128.64|128.7|128.6|0
1638970730000|2021-12-08 13:38:50|||||||||225
1638970740000|2021-12-08 13:39:00|||||||||5000
1638970760000|2021-12-08 13:39:20|128.72|128.62|128.76|128.66|128.76|128.66|128.72|128.62|4551
1638970790000|2021-12-08 13:39:50|128.74|128.68|128.72|128.62|128.74|128.7|128.72|128.62|389
1638970800000|2021-12-08 13:40:00|128.7|128.6|128.68|128.6|128.7|128.6|128.68|128.6|0
1638970810000|2021-12-08 13:40:10|128.66|128.62|128.7|128.58|128.72|128.66|128.66|128.54|21084
1638970820000|2021-12-08 13:40:20|128.72|128.6|128.7|128.58|128.72|128.62|128.7|128.58|0
1638970830000|2021-12-08 13:40:30|128.72|128.6|128.8|128.7|128.8|128.7|128.72|128.6|3893
1638970840000|2021-12-08 13:40:40|128.78||128.78||128.78||128.78||684
1638970850000|2021-12-08 13:40:50|128.8|128.72|128.74|128.66|128.82|128.72|128.72|128.62|2181
1638970860000|2021-12-08 13:41:00|128.76|128.68|128.76|128.68|128.76|128.68|128.76|128.68|3260
1638970870000|2021-12-08 13:41:10|128.8|128.7|128.78|128.68|128.84|128.78|128.78|128.68|3000
1638970880000|2021-12-08 13:41:20|128.76|128.7|128.76|128.7|128.76|128.7|128.76|128.7|0
1638970890000|2021-12-08 13:41:30|128.74|128.68|128.78|128.7|128.78|128.7|128.74|128.68|0
1638970900000|2021-12-08 13:41:40|128.8|128.72|128.82|128.72|128.82|128.72|128.8|128.72|221
1638970910000|2021-12-08 13:41:50|128.78|128.7|128.82|128.72|128.82|128.72|128.78|128.7|37
1638970950000|2021-12-08 13:42:30|128.8|128.7|128.78|128.72|128.8|128.72|128.78|128.7|0
1638970970000|2021-12-08 13:42:50|128.74|128.7|128.56|128.48|128.74|128.7|128.56|128.46|11389
1638970980000|2021-12-08 13:43:00|||||||||100
1638970990000|2021-12-08 13:43:10|128.52|128.46|128.56|128.46|128.56|128.46|128.5|128.4|3864
1638971000000|2021-12-08 13:43:20|128.54|128.42|128.52|128.42|128.54|128.42|128.52|128.42|0
1638971010000|2021-12-08 13:43:30|128.5||128.5||128.5||128.48||0
1638971020000|2021-12-08 13:43:40|||||||||675
1638971040000|2021-12-08 13:44:00|128.52|128.44|128.64|128.52|128.64|128.54|128.52|128.44|31613
1638971050000|2021-12-08 13:44:10|128.62|128.5|128.6|128.5|128.62|128.52|128.6|128.5|0
1638971070000|2021-12-08 13:44:30|128.62|128.52|128.6|128.52|128.64|128.56|128.6|128.52|4865
1638971100000|2021-12-08 13:45:00|128.64|128.54|128.64|128.54|128.68|128.58|128.6|128.54|1065
1638971120000|2021-12-08 13:45:20|128.62|128.52|128.48|128.38|128.62|128.52|128.48|128.36|1848
1638971160000|2021-12-08 13:46:00|128.5||128.5||128.52||128.5||530
1638971170000|2021-12-08 13:46:10|128.48|128.36|128.36|128.26|128.48|128.36|128.36|128.24|1964
1638971190000|2021-12-08 13:46:30|128.32|128.24|128.32|128.24|128.36|128.26|128.32|128.24|3115
1638971200000|2021-12-08 13:46:40|128.36|128.26|128.42|128.3|128.44|128.36|128.36|128.26|9961
1638971210000|2021-12-08 13:46:50|128.4|128.32|128.42|128.34|128.42|128.34|128.4|128.32|0
1638971230000|2021-12-08 13:47:10|128.4||128.42||128.42||128.4||4060
1638971240000|2021-12-08 13:47:20|128.4|128.3|128.36|128.24|128.4|128.3|128.36|128.24|1171
1638971270000|2021-12-08 13:47:50||128.26||128.24||128.26||128.24|0
1638971280000|2021-12-08 13:48:00|||||||||1500
1638971300000|2021-12-08 13:48:20||128.26||128.24||128.26||128.24|0
1638971340000|2021-12-08 13:49:00|||||||||18981
1638971350000|2021-12-08 13:49:10|128.34|128.2|128.28|128.2|128.34|128.2|128.28|128.2|1437
1638971370000|2021-12-08 13:49:30|128.3|128.22|128.36|128.3|128.4|128.3|128.3|128.22|34095
1638971380000|2021-12-08 13:49:40|||||||||7
1638971400000|2021-12-08 13:50:00|128.4|128.32|128.4|128.32|128.42|128.32|128.4|128.32|4096
1638971430000|2021-12-08 13:50:30|128.44|128.34|128.44|128.38|128.48|128.38|128.44|128.34|4773
1638971450000|2021-12-08 13:50:50|128.42|128.34|128.44|128.34|128.44|128.34|128.4|128.3|399
1638971460000|2021-12-08 13:51:00|128.46|128.36|128.56|128.48|128.6|128.48|128.46|128.36|12760
1638971480000|2021-12-08 13:51:20|128.58|128.5|128.58|128.5|128.6|128.5|128.58|128.5|13
1638971500000|2021-12-08 13:51:40|128.56|128.48|128.5|128.44|128.56|128.48|128.5|128.44|4729
1638971510000|2021-12-08 13:51:50|128.52||128.52||128.54||128.52||0
1638971520000|2021-12-08 13:52:00|128.54|128.4|128.46|128.36|128.54|128.4|128.46|128.36|2348
1638971530000|2021-12-08 13:52:10|||||||||15870
1638971540000|2021-12-08 13:52:20|128.5|128.4|128.46|128.36|128.5|128.42|128.46|128.36|0
1638971560000|2021-12-08 13:52:40||128.4||128.42||128.42||128.4|0
1638971570000|2021-12-08 13:52:50|128.5|128.4|128.5|128.4|128.5|128.4|128.48|128.4|985
1638971580000|2021-12-08 13:53:00|128.54|128.42|128.56|128.5|128.56|128.52|128.54|128.42|1054
1638971590000|2021-12-08 13:53:10|128.54|128.46|128.56|128.46|128.56|128.46|128.54|128.46|0
1638971600000|2021-12-08 13:53:20|128.54|128.42|128.54|128.42|128.54|128.46|128.52|128.42|91
1638971610000|2021-12-08 13:53:30|128.52||128.54||128.54||128.52||0
1638971620000|2021-12-08 13:53:40|128.52|128.44|128.52|128.46|128.52|128.46|128.52|128.44|10856
1638971640000|2021-12-08 13:54:00|128.5|128.42|128.5|128.4|128.5|128.42|128.5|128.4|0
1638971650000|2021-12-08 13:54:10|128.48|128.38|128.42|128.34|128.48|128.38|128.42|128.34|1481
1638971660000|2021-12-08 13:54:20||128.36||128.34||128.36||128.34|0
1638971680000|2021-12-08 13:54:40|128.4|128.32|128.3|128.18|128.4|128.32|128.3|128.16|12723
1638971690000|2021-12-08 13:54:50|128.28|128.16|128.18|128.06|128.28|128.16|128.14|128.04|26607
1638971700000|2021-12-08 13:55:00||128.08||128.06||128.12||128.06|12967
1638971710000|2021-12-08 13:55:10|128.2|128.04|128.2|128.16|128.24|128.18|128.2|128.04|20383
1638971730000|2021-12-08 13:55:30|128.24|128.18|128.3|128.18|128.34|128.22|128.24|128.18|1279
1638971740000|2021-12-08 13:55:40|128.32|128.2|128.3|128.22|128.34|128.22|128.28|128.2|4251
1638971760000|2021-12-08 13:56:00|128.32|128.24|128.38|128.28|128.38|128.28|128.32|128.24|3322
1638971770000|2021-12-08 13:56:10|128.4|128.3|128.46|128.34|128.48|128.34|128.4|128.3|1750
1638971780000|2021-12-08 13:56:20|128.44|128.28|128.38|128.28|128.44|128.28|128.38|128.28|5046
1638971800000|2021-12-08 13:56:40|128.34|128.24|128.28|128.22|128.34|128.24|128.28|128.2|5418
1638971810000|2021-12-08 13:56:50||128.2||128.2||128.2||128.2|0
1638971820000|2021-12-08 13:57:00||128.22||128.22||128.22||128.22|0
1638971830000|2021-12-08 13:57:10|128.26|128.2|128.22|128.16|128.26|128.2|128.22|128.12|6213
1638971860000|2021-12-08 13:57:40|128.2|128.14|128.16|128.08|128.2|128.14|128.16|128.06|1149
1638971910000|2021-12-08 13:58:30||128.1||128.08||128.12||128.08|116
1638971930000|2021-12-08 13:58:50|128.14||128.14||128.14||128.14||0
1638971940000|2021-12-08 13:59:00|128.12|128|128.12|128.04|128.12|128.04|128.12|128|565
1638971950000|2021-12-08 13:59:10|128.1||128.1||128.12||128.1||0
1638971960000|2021-12-08 13:59:20|128.08|128|128.12|128.02|128.12|128.02|128.04|128|447
1638971970000|2021-12-08 13:59:30|128.1||128.1||128.1||128.1||0
1638971980000|2021-12-08 13:59:40|128.08|128|128.08|128|128.08|128|128.08|128|0
1638971990000|2021-12-08 13:59:50||128.02||128.02||128.02||128.02|0
1638972000000|2021-12-08 14:00:00|128.12|128.04|128.16|128.1|128.16|128.1|128.12|128.04|1305
1638972010000|2021-12-08 14:00:10||128.08||128.1||128.1||128.08|0
1638972030000|2021-12-08 14:00:30|||||||||1497
1638972060000|2021-12-08 14:01:00|128.14|128.06|128.06|128.02|128.14|128.06|128.06|128.02|6882
1638972070000|2021-12-08 14:01:10|128.1|128.04|128.12|128.04|128.14|128.08|128.1|128.04|1081
1638972080000|2021-12-08 14:01:20|||||||||240
1638972100000|2021-12-08 14:01:40|128.1|128|128.06|127.98|128.1|128|128.02|127.94|2056
1638972120000|2021-12-08 14:02:00|128.04|127.96|128|127.94|128.04|127.96|128|127.94|1909
1638972130000|2021-12-08 14:02:10|127.98||128||128||127.98||1166
1638972160000|2021-12-08 14:02:40|||||||||2437
1638972180000|2021-12-08 14:03:00|127.98||128||128||127.98||50
1638972190000|2021-12-08 14:03:10|127.98|127.9|127.96|127.88|127.98|127.9|127.94|127.86|5143
1638972200000|2021-12-08 14:03:20||127.9||127.9||127.9||127.9|0
1638972240000|2021-12-08 14:04:00|127.94|127.88|127.92|127.84|127.94|127.88|127.92|127.82|6557
1638972250000|2021-12-08 14:04:10|127.9|127.82|127.82|127.76|127.92|127.82|127.8|127.7|2927
1638972260000|2021-12-08 14:04:20|127.8|127.74|127.8|127.72|127.8|127.74|127.8|127.72|0
1638972280000|2021-12-08 14:04:40||127.74||127.74||127.76||127.74|13420
1638972300000|2021-12-08 14:05:00|127.82|127.76|127.86|127.8|127.92|127.8|127.82|127.76|9577
1638972320000|2021-12-08 14:05:20|127.9|127.82|127.92|127.82|127.92|127.86|127.9|127.82|4444
1638972330000|2021-12-08 14:05:30|127.9|127.86|127.92|127.86|127.92|127.86|127.9|127.86|0
1638972340000|2021-12-08 14:05:40|127.9|127.8|127.9|127.8|127.9|127.82|127.88|127.8|230
1638972360000|2021-12-08 14:06:00|||||||||5860
1638972370000|2021-12-08 14:06:10|127.86|127.78|127.84|127.72|127.86|127.78|127.84|127.72|2203
1638972380000|2021-12-08 14:06:20|127.82|127.74|127.82|127.76|127.84|127.76|127.82|127.74|18
1638972390000|2021-12-08 14:06:30||127.74||127.72||127.76||127.72|0
1638972400000|2021-12-08 14:06:40|127.86|127.74|127.86|127.8|127.92|127.8|127.86|127.74|657
1638972420000|2021-12-08 14:07:00|127.9|127.82|127.86|127.76|127.92|127.84|127.86|127.74|657
1638972430000|2021-12-08 14:07:10|127.84|127.74|127.82|127.74|127.84|127.74|127.82|127.74|0
1638972440000|2021-12-08 14:07:20|127.86|127.76|127.94|127.88|127.98|127.88|127.86|127.76|10897
1638972450000|2021-12-08 14:07:30|127.92|127.84|127.86|127.8|127.92|127.84|127.86|127.8|1923
1638972460000|2021-12-08 14:07:40|||||||||4000
1638972470000|2021-12-08 14:07:50|127.9||127.86||127.9||127.86||0
1638972500000|2021-12-08 14:08:20|127.84|127.78|127.76|127.72|127.84|127.78|127.76|127.72|11393
1638972510000|2021-12-08 14:08:30|127.8|127.74|127.82|127.74|127.84|127.74|127.8|127.72|0
1638972520000|2021-12-08 14:08:40|127.84||127.84||127.84||127.82||0
1638972530000|2021-12-08 14:08:50|127.82|127.76|127.82|127.74|127.82|127.76|127.82|127.74|0
1638972540000|2021-12-08 14:09:00|127.84||127.84||127.86||127.84||0
1638972550000|2021-12-08 14:09:10|127.86|127.8|127.82|127.76|127.86|127.8|127.82|127.74|0
1638972580000|2021-12-08 14:09:40|127.8|127.78|127.82|127.76|127.82|127.78|127.8|127.76|1750
1638972610000|2021-12-08 14:10:10|127.8||127.82||127.82||127.8||160
1638972620000|2021-12-08 14:10:20|127.8||127.82||127.82||127.8||2780
1638972630000|2021-12-08 14:10:30||127.78||127.76||127.78||127.76|0
1638972640000|2021-12-08 14:10:40|127.8|127.72|127.76|127.68|127.8|127.72|127.76|127.68|4015
1638972650000|2021-12-08 14:10:50|127.74|127.64|127.72|127.62|127.74|127.64|127.72|127.6|204
1638972660000|2021-12-08 14:11:00||127.64||127.64||127.64||127.62|0
1638972690000|2021-12-08 14:11:30|127.76|127.66|127.76|127.68|127.8|127.68|127.76|127.66|1267
1638972700000|2021-12-08 14:11:40|127.78|127.72|127.8|127.72|127.82|127.74|127.78|127.7|134
1638972710000|2021-12-08 14:11:50|127.82||127.8||127.82||127.8||0
1638972720000|2021-12-08 14:12:00|127.82|127.74|127.88|127.82|127.9|127.82|127.82|127.74|4397
1638972730000|2021-12-08 14:12:10|||||||||282
1638972740000|2021-12-08 14:12:20|127.86||127.86||127.86||127.86||0
1638972750000|2021-12-08 14:12:30|127.9||127.9||127.9||127.9||0
1638972780000|2021-12-08 14:13:00|127.88|127.84|127.96|127.9|127.96|127.9|127.88|127.84|2244
1638972800000|2021-12-08 14:13:20|127.94|127.86|127.94|127.86|127.94|127.86|127.9|127.86|109
1638972810000|2021-12-08 14:13:30|127.9|127.84|127.88|127.82|127.9|127.84|127.88|127.82|2582
1638972830000|2021-12-08 14:13:50|127.9||127.88||127.9||127.88||60
1638972840000|2021-12-08 14:14:00|127.86|127.78|127.84|127.76|127.88|127.78|127.84|127.76|157
1638972860000|2021-12-08 14:14:20|127.82|127.78|127.74|127.7|127.82|127.78|127.74|127.66|2271
1638972880000|2021-12-08 14:14:40|127.72|127.66|127.74|127.64|127.74|127.66|127.7|127.62|167
1638972910000|2021-12-08 14:15:10||127.66||127.68||127.68||127.64|0
1638972920000|2021-12-08 14:15:20|127.7|127.62|127.68|127.6|127.7|127.62|127.68|127.58|106
1638972940000|2021-12-08 14:15:40|127.7|127.58|127.78|127.7|127.78|127.7|127.7|127.56|13926
1638972950000|2021-12-08 14:15:50|127.8|127.72|127.78|127.7|127.84|127.74|127.74|127.68|3436
1638972960000|2021-12-08 14:16:00|127.76|127.68|127.76|127.68|127.78|127.7|127.76|127.68|59
1638972970000|2021-12-08 14:16:10|127.74|127.7|127.74|127.7|127.74|127.7|127.74|127.7|1100
1638972980000|2021-12-08 14:16:20||127.68||127.68||127.68||127.68|12568
1638973010000|2021-12-08 14:16:50|||||||||2332
1638973020000|2021-12-08 14:17:00|||||||||2720
1638973030000|2021-12-08 14:17:10|127.72|127.64|127.68|127.62|127.72|127.64|127.68|127.62|2717
1638973040000|2021-12-08 14:17:20|127.7|127.64|127.72|127.66|127.72|127.68|127.68|127.64|0
1638973080000|2021-12-08 14:18:00|127.74|127.68|127.74|127.64|127.74|127.68|127.74|127.64|5079
1638973100000|2021-12-08 14:18:20|127.72|127.68|127.68|127.62|127.72|127.68|127.68|127.62|29
1638973120000|2021-12-08 14:18:40|127.72|127.64|127.68|127.64|127.72|127.64|127.68|127.64|0
1638973130000|2021-12-08 14:18:50||127.62||127.62||127.62||127.62|0
1638973140000|2021-12-08 14:19:00|127.66|127.58|127.66|127.54|127.66|127.58|127.62|127.52|160513
1638973150000|2021-12-08 14:19:10||127.58||127.58||127.58||127.58|7786
1638973160000|2021-12-08 14:19:20||127.6||127.58||127.6||127.58|0
1638973170000|2021-12-08 14:19:30|127.64|127.7|127.74|127.7|127.74|127.72|127.64|127.58|53141
1638973180000|2021-12-08 14:19:40|127.72|127.68|127.72|127.68|127.74|127.7|127.72|127.68|2633
1638973190000|2021-12-08 14:19:50|127.74|127.76|127.74|127.68|127.78|127.76|127.74|127.68|90392
1638973200000|2021-12-08 14:20:00|127.76|127.7|127.78|127.7|127.8|127.74|127.76|127.7|6500
1638973210000|2021-12-08 14:20:10|127.76||127.74||127.76||127.74||2400
1638973240000|2021-12-08 14:20:40|127.76|127.72|127.84|127.8|127.9|127.8|127.76|127.72|5545
1638973250000|2021-12-08 14:20:50|127.82|127.76|127.78|127.7|127.82|127.76|127.78|127.68|3866
1638973260000|2021-12-08 14:21:00|127.8|127.72|127.84|127.78|127.84|127.78|127.8|127.72|2724
1638973270000|2021-12-08 14:21:10|127.82|127.74|127.84|127.74|127.84|127.74|127.82|127.74|0
1638973280000|2021-12-08 14:21:20|127.82||127.82||127.82||127.82||0
1638973290000|2021-12-08 14:21:30|127.8|127.7|127.74|127.64|127.8|127.7|127.74|127.64|6935
1638973300000|2021-12-08 14:21:40||127.66||127.64||127.68||127.64|0
1638973310000|2021-12-08 14:21:50||127.66||127.64||127.68||127.64|0
1638973320000|2021-12-08 14:22:00||127.66||127.64||127.68||127.64|0
1638973330000|2021-12-08 14:22:10|127.78|127.66|127.8|127.72|127.8|127.72|127.78|127.64|8983
1638973340000|2021-12-08 14:22:20|127.82|127.74|127.9|127.8|127.9|127.84|127.82|127.74|3692
1638973350000|2021-12-08 14:22:30|127.88||127.9||127.92||127.88||50
1638973380000|2021-12-08 14:23:00|127.88||127.86||127.88||127.86||0
1638973390000|2021-12-08 14:23:10|127.88|127.82|127.88|127.82|127.88|127.82|127.88|127.82|1750
1638973400000|2021-12-08 14:23:20|127.86|127.8|127.82|127.72|127.86|127.8|127.82|127.72|5075
1638973410000|2021-12-08 14:23:30|127.8|127.7|127.72|127.64|127.8|127.7|127.72|127.64|0
1638973420000|2021-12-08 14:23:40|127.74||127.72||127.74||127.72||0
1638973430000|2021-12-08 14:23:50|||||||||1000
1638973450000|2021-12-08 14:24:10|127.7|127.6|127.7|127.6|127.7|127.6|127.7|127.56|0
1638973460000|2021-12-08 14:24:20||127.62||127.6||127.62||127.6|0
1638973480000|2021-12-08 14:24:40|127.72|127.62|127.7|127.62|127.72|127.66|127.7|127.62|2132
1638973520000|2021-12-08 14:25:20|127.72|127.64|127.72|127.68|127.72|127.68|127.72|127.64|2509
1638973540000|2021-12-08 14:25:40|127.74|127.7|128|127.88|128.02|127.88|127.74|127.7|15957
1638973550000|2021-12-08 14:25:50|127.98||128||128||127.98||0
1638973560000|2021-12-08 14:26:00|127.98||127.98||128||127.98||0
1638973580000|2021-12-08 14:26:20|127.96|127.86|127.84|127.74|127.96|127.86|127.84|127.72|31992
1638973600000|2021-12-08 14:26:40|127.86|127.76|127.88|127.78|127.88|127.78|127.86|127.76|0
1638973620000|2021-12-08 14:27:00|127.86|127.76|127.84|127.76|127.86|127.76|127.84|127.72|201
1638973650000|2021-12-08 14:27:30|127.82|127.72|127.74|127.66|127.82|127.72|127.74|127.62|1567
1638973660000|2021-12-08 14:27:40|127.78|127.68|127.8|127.74|127.8|127.74|127.78|127.68|198
1638973670000|2021-12-08 14:27:50|127.82||127.84||127.86||127.82||811
1638973680000|2021-12-08 14:28:00||127.76||127.78||127.78||127.76|2
1638973700000|2021-12-08 14:28:20|127.78|127.74|127.92|127.8|128|127.9|127.78|127.74|38900
1638973710000|2021-12-08 14:28:30|127.9|127.78|127.88|127.76|127.9|127.78|127.88|127.74|0
1638973720000|2021-12-08 14:28:40||127.78||127.76||127.78||127.76|4000
1638973760000|2021-12-08 14:29:20|127.86|127.74|127.8|127.74|127.86|127.74|127.8|127.74|0
1638973770000|2021-12-08 14:29:30|127.78||127.8||127.82||127.78||0
1638973780000|2021-12-08 14:29:40|127.82|127.76|127.88|127.76|127.88|127.76|127.82|127.76|0
1638973790000|2021-12-08 14:29:50|127.86|127.78|127.88|127.76|127.88|127.8|127.86|127.76|0
1638973800000|2021-12-08 14:30:00|127.9|127.78|127.98|127.86|127.98|127.88|127.9|127.78|14318
1638973810000|2021-12-08 14:30:10|127.96|127.88|127.98|127.94|127.98|127.94|127.9|127.76|7503
1638973820000|2021-12-08 14:30:20|127.96|127.92|128|127.94|128.08|128|127.92|127.84|21783
1638973830000|2021-12-08 14:30:30|127.98|127.9|127.86|127.78|127.98|127.9|127.86|127.78|9056
1638973840000|2021-12-08 14:30:40|127.88|127.8|127.84|127.78|127.92|127.8|127.84|127.78|2270
1638973850000|2021-12-08 14:30:50|127.86|127.8|127.9|127.84|127.94|127.84|127.86|127.8|2781
1638973860000|2021-12-08 14:31:00|127.94|127.82|128.02|127.9|128.04|127.96|127.94|127.8|3250
1638973870000|2021-12-08 14:31:10|128.04|127.94|128.16|128.06|128.18|128.06|128.04|127.94|12727
1638973880000|2021-12-08 14:31:20|128.14||128.14||128.14||128.14||0
1638973890000|2021-12-08 14:31:30|128.12|128.04|128.08|127.96|128.14|128.06|128.06|127.96|6399
1638973900000|2021-12-08 14:31:40|128.06|127.98|128.14|128.04|128.14|128.04|128.06|127.98|0
1638973910000|2021-12-08 14:31:50|128.12|128.06|128.08|127.96|128.12|128.08|128.08|127.96|2033
1638973920000|2021-12-08 14:32:00||127.98||127.98||127.98||127.98|3
1638973930000|2021-12-08 14:32:10||128||128||128||128|7
1638973940000|2021-12-08 14:32:20|128.06|127.96|127.98|127.86|128.06|127.96|127.98|127.86|0
1638973950000|2021-12-08 14:32:30|127.96|127.88|127.98|127.88|128|127.9|127.96|127.86|0
1638973960000|2021-12-08 14:32:40|128|127.9|128.02|127.96|128.02|127.96|127.98|127.9|27
1638973970000|2021-12-08 14:32:50|128.06|127.98|128.08|127.98|128.1|128.04|127.98|127.9|2314
1638973980000|2021-12-08 14:33:00|128.06||128.04||128.08||128.04||0
1638973990000|2021-12-08 14:33:10|128.08|128|128.14|128.02|128.14|128.06|128.08|128|8017
1638974000000|2021-12-08 14:33:20|128.12|128.04|127.9|127.8|128.12|128.06|127.9|127.8|12226
1638974010000|2021-12-08 14:33:30|127.92|127.82|127.84|127.72|127.92|127.84|127.84|127.7|0
1638974020000|2021-12-08 14:33:40|127.82|127.7|127.82|127.72|127.84|127.74|127.8|127.68|38893
1638974030000|2021-12-08 14:33:50|127.84|127.74|127.76|127.72|127.84|127.74|127.76|127.72|0
1638974040000|2021-12-08 14:34:00|127.74|127.68|127.74|127.64|127.74|127.68|127.74|127.62|52
1638974050000|2021-12-08 14:34:10|127.78|127.66|127.64|127.54|127.78|127.68|127.62|127.52|2617
1638974060000|2021-12-08 14:34:20|127.62|127.5|127.6|127.5|127.62|127.52|127.6|127.48|0
1638974070000|2021-12-08 14:34:30||127.52||127.52||127.52||127.52|0
1638974080000|2021-12-08 14:34:40|127.62|127.54|127.6|127.52|127.62|127.58|127.6|127.52|801
1638974090000|2021-12-08 14:34:50|127.58|127.54|127.7|127.6|127.72|127.6|127.54|127.54|3672
1638974100000|2021-12-08 14:35:00|127.68|127.58|127.68|127.58|127.68|127.58|127.68|127.58|0
1638974110000|2021-12-08 14:35:10|127.7|127.6|127.74|127.66|127.76|127.72|127.7|127.6|20499
1638974120000|2021-12-08 14:35:20|127.76|127.68|127.76|127.7|127.8|127.72|127.76|127.68|5914
1638974130000|2021-12-08 14:35:30|127.74|127.68|127.64|127.54|127.74|127.68|127.64|127.52|1659
1638974140000|2021-12-08 14:35:40|127.66|127.5|127.52|127.44|127.66|127.5|127.5|127.38|5542
1638974150000|2021-12-08 14:35:50|127.54|127.4|127.44|127.34|127.54|127.46|127.44|127.32|1116
1638974160000|2021-12-08 14:36:00|127.46|127.36|127.48|127.38|127.5|127.46|127.46|127.36|2083
1638974170000|2021-12-08 14:36:10|127.46|127.36|127.48|127.42|127.56|127.5|127.38|127.28|5173
1638974180000|2021-12-08 14:36:20|127.52|127.38|127.48|127.42|127.52|127.44|127.46|127.38|0
1638974190000|2021-12-08 14:36:30|127.52|127.4|127.44|127.38|127.52|127.4|127.44|127.34|81
1638974210000|2021-12-08 14:36:50|||||||||39
1638974220000|2021-12-08 14:37:00|127.42|127.32|127.4|127.28|127.42|127.38|127.36|127.22|4213
1638974230000|2021-12-08 14:37:10|127.38|127.26|127.34|127.26|127.4|127.32|127.34|127.26|14364
1638974240000|2021-12-08 14:37:20|127.32|127.28|127.44|127.32|127.44|127.32|127.32|127.28|2920
1638974250000|2021-12-08 14:37:30|127.46|127.34|127.66|127.56|127.7|127.56|127.46|127.34|7403
1638974260000|2021-12-08 14:37:40|127.64|127.58|127.66|127.54|127.66|127.58|127.54|127.5|20874
1638974280000|2021-12-08 14:38:00|127.7|127.56|127.72|127.64|127.74|127.66|127.7|127.56|2146
1638974290000|2021-12-08 14:38:10|127.74|127.66|127.8|127.72|127.88|127.76|127.74|127.66|4604
1638974300000|2021-12-08 14:38:20|127.82||127.82||127.82||127.78||0
1638974310000|2021-12-08 14:38:30|127.8|127.7|127.74|127.64|127.8|127.7|127.7|127.64|5571
1638974320000|2021-12-08 14:38:40|127.76|127.66|127.76|127.66|127.76|127.66|127.76|127.66|0
1638974330000|2021-12-08 14:38:50|127.78|127.68|127.72|127.66|127.86|127.8|127.72|127.66|2787
1638974340000|2021-12-08 14:39:00|127.76|127.62|127.68|127.58|127.76|127.62|127.68|127.58|1304
1638974350000|2021-12-08 14:39:10||127.56||127.56||127.56||127.52|1454
1638974360000|2021-12-08 14:39:20|127.66|127.52|127.68|127.56|127.68|127.56|127.66|127.52|0
1638974380000|2021-12-08 14:39:40|||||||||58
1638974390000|2021-12-08 14:39:50|127.66|127.58|127.64|127.56|127.68|127.58|127.64|127.56|0
1638974400000|2021-12-08 14:40:00|127.62|127.52|127.6|127.46|127.62|127.52|127.6|127.46|485
1638974410000|2021-12-08 14:40:10|127.62|127.48|127.74|127.64|127.76|127.66|127.62|127.48|14387
1638974420000|2021-12-08 14:40:20|127.72|127.58|127.7|127.58|127.72|127.58|127.64|127.52|4316
1638974430000|2021-12-08 14:40:30|127.68|127.56|127.68|127.54|127.68|127.56|127.68|127.54|0
1638974440000|2021-12-08 14:40:40|127.7|127.56|127.96|127.88|127.96|127.88|127.7|127.56|34715
1638974450000|2021-12-08 14:40:50|127.98|127.9|128.16|128.04|128.16|128.04|127.98|127.9|5813
1638974460000|2021-12-08 14:41:00|128.14|128.02|128.12|128.02|128.16|128.02|128.08|128|23475
1638974470000|2021-12-08 14:41:10|128.14|128.04|128.22|128.1|128.24|128.1|128.14|128.04|7036
1638974480000|2021-12-08 14:41:20|128.24|128.12|128.2|128.12|128.28|128.16|128.16|128.12|28911
1638974490000|2021-12-08 14:41:30|128.16|128.1|128.2|128.1|128.2|128.1|128.14|128.02|660
1638974500000|2021-12-08 14:41:40|128.18|128.08|128.18|128.08|128.18|128.1|128.1|128.08|6536
1638974510000|2021-12-08 14:41:50|128.16|128.06|128.14|128.04|128.16|128.06|128.14|128.04|0
1638974520000|2021-12-08 14:42:00|128.16|128.06|128.3|128.16|128.38|128.24|128.16|128.06|13702
1638974530000|2021-12-08 14:42:10|128.28|128.18|128.32|128.18|128.32|128.18|128.28|128.18|0
1638974540000|2021-12-08 14:42:20|128.3|128.16|128.28|128.16|128.3|128.16|128.28|128.16|0
1638974550000|2021-12-08 14:42:30|128.32|128.18|128.5|128.42|128.54|128.42|128.3|128.18|5559
1638974560000|2021-12-08 14:42:40|128.52|128.44|128.46|128.4|128.58|128.44|128.44|128.38|40232
1638974570000|2021-12-08 14:42:50|128.48|128.38|128.56|128.46|128.64|128.5|128.48|128.38|9019
1638974580000|2021-12-08 14:43:00|128.6|128.48|128.46|128.36|128.6|128.48|128.46|128.36|11721
1638974590000|2021-12-08 14:43:10|128.44|128.38|128.46|128.38|128.46|128.38|128.44|128.38|0
1638974600000|2021-12-08 14:43:20|128.44|128.34|128.44|128.32|128.46|128.34|128.44|128.32|80
1638974610000|2021-12-08 14:43:30|128.42|128.3|128.4|128.26|128.42|128.3|128.4|128.26|4
1638974620000|2021-12-08 14:43:40|128.38|128.28|128.26|128.14|128.38|128.28|128.26|128.12|19086
1638974650000|2021-12-08 14:44:10|128.24|128.12|128.22|128.08|128.24|128.12|128.22|128.06|15
1638974660000|2021-12-08 14:44:20||128.06||128.08||128.08||128.06|0
1638974680000|2021-12-08 14:44:40||128.1||128.1||128.1||128.1|0
1638974690000|2021-12-08 14:44:50||128.08||128.1||128.1||128.08|6
1638974700000|2021-12-08 14:45:00|128.24|128.12|128.3|128.22|128.38|128.26|128.24|128.12|6327
1638974710000|2021-12-08 14:45:10|128.32|128.24|128.32|128.24|128.32|128.24|128.32|128.24|1750
1638974730000|2021-12-08 14:45:30|128.36|128.28|128.44|128.32|128.46|128.32|128.36|128.28|355
1638974740000|2021-12-08 14:45:40|||||||||7617
1638974750000|2021-12-08 14:45:50|128.46|128.34|128.48|128.38|128.58|128.44|128.46|128.34|3988
1638974770000|2021-12-08 14:46:10|||||||||3868
1638974790000|2021-12-08 14:46:30|128.46|128.36|128.36|128.22|128.46|128.36|128.36|128.2|6208
1638974800000|2021-12-08 14:46:40|128.34||128.32||128.34||128.32||310
1638974820000|2021-12-08 14:47:00|128.34|128.24|128.44|128.32|128.44|128.32|128.34|128.24|5920
1638974830000|2021-12-08 14:47:10|128.46||128.42||128.46||128.42||0
1638974840000|2021-12-08 14:47:20|128.44|128.34|128.48|128.36|128.48|128.42|128.44|128.34|7875
1638974850000|2021-12-08 14:47:30|128.46||128.48||128.48||128.46||0
1638974860000|2021-12-08 14:47:40|128.46||128.44||128.48||128.44||0
1638974870000|2021-12-08 14:47:50|128.46|128.38|128.54|128.4|128.54|128.4|128.46|128.38|6961
1638974890000|2021-12-08 14:48:10|128.52||128.52||128.52||128.52||0
1638974900000|2021-12-08 14:48:20|128.5|128.38|128.5|128.38|128.5|128.38|128.5|128.38|0
1638974910000|2021-12-08 14:48:30|128.52|128.4|128.76|128.62|128.78|128.64|128.52|128.4|24149
1638974920000|2021-12-08 14:48:40|128.74|128.6|128.64|128.5|128.74|128.6|128.64|128.5|24505
1638974930000|2021-12-08 14:48:50|128.66|128.52|128.76|128.64|128.8|128.64|128.66|128.52|1610
1638974940000|2021-12-08 14:49:00|128.72|128.66|128.72|128.66|128.82|128.66|128.72|128.64|667
1638974950000|2021-12-08 14:49:10||128.68||128.68||128.68||128.66|2251
1638974960000|2021-12-08 14:49:20|128.7|128.66|128.7|128.62|128.7|128.66|128.68|128.56|1940
1638974970000|2021-12-08 14:49:30|128.66|128.56|128.7|128.56|128.7|128.56|128.66|128.56|1001
1638974980000|2021-12-08 14:49:40|128.72|128.58|128.56|128.46|128.72|128.64|128.56|128.46|9104
1638974990000|2021-12-08 14:49:50|128.6|128.48|128.7|128.52|128.7|128.6|128.6|128.48|4999
1638975000000|2021-12-08 14:50:00|128.68|128.54|128.7|128.58|128.72|128.58|128.68|128.54|2825
1638975010000|2021-12-08 14:50:10|128.72|128.6|128.76|128.68|128.76|128.68|128.72|128.6|6995
1638975020000|2021-12-08 14:50:20|128.82|128.7|128.76|128.68|128.88|128.76|128.76|128.68|4458
1638975040000|2021-12-08 14:50:40|128.82|128.7|128.8|128.7|128.84|128.72|128.8|128.7|3632
1638975050000|2021-12-08 14:50:50|128.84|128.72|128.8|128.72|128.84|128.72|128.8|128.72|1565
1638975060000|2021-12-08 14:51:00|128.84|128.74|128.76|128.68|128.84|128.74|128.74|128.68|15729
1638975070000|2021-12-08 14:51:10|128.74|128.62|128.74|128.62|128.74|128.62|128.72|128.58|1492
1638975080000|2021-12-08 14:51:20|128.76|128.64|128.74|128.62|128.76|128.64|128.74|128.62|0
1638975090000|2021-12-08 14:51:30|128.76|128.64|128.8|128.72|128.84|128.74|128.76|128.64|3820
1638975120000|2021-12-08 14:52:00|128.84|128.74|129|128.92|129.06|128.96|128.84|128.74|24809
1638975130000|2021-12-08 14:52:10|128.98|128.9|128.96|128.86|128.98|128.9|128.92|128.82|14848
1638975140000|2021-12-08 14:52:20|128.98|128.88|129.02|128.9|129.06|128.94|128.98|128.88|9117
1638975150000|2021-12-08 14:52:30|129|128.88|128.98|128.88|129|128.88|128.98|128.88|2403
1638975160000|2021-12-08 14:52:40|129|128.9|129.02|128.9|129.02|128.9|128.98|128.9|5887
1638975170000|2021-12-08 14:52:50|129.04|128.92|129.06|128.96|129.06|128.96|129.04|128.92|2339
1638975180000|2021-12-08 14:53:00|129.04|128.92|129.04|129|129.06|129|129.04|128.9|10157
1638975190000|2021-12-08 14:53:10|129.06|129.02|129.1|129.02|129.14|129.02|129.04|129.02|2413
1638975200000|2021-12-08 14:53:20|129.08|129.04|129.1|129.02|129.14|129.04|129.08|129|3421
1638975220000|2021-12-08 14:53:40|129.12|129.04|129.26|129.18|129.32|129.2|129.12|129.04|3786
1638975230000|2021-12-08 14:53:50|129.22|129.16|129.14|129.1|129.22|129.16|129.14|129.02|25019
1638975240000|2021-12-08 14:54:00|129.12|129.04|129.08|129|129.14|129.08|129.08|129|82963
1638975250000|2021-12-08 14:54:10|129|128.94|128.98|128.86|129|128.94|128.98|128.84|10407
1638975260000|2021-12-08 14:54:20|128.96|128.82|129.06|128.98|129.06|128.98|128.94|128.82|4938
1638975270000|2021-12-08 14:54:30|129.04|128.96|129.04|128.94|129.04|128.96|129|128.92|1112
1638975290000|2021-12-08 14:54:50|129.06|128.96|129.1|129.04|129.2|129.1|129.06|128.96|10114
1638975300000|2021-12-08 14:55:00|129.14|129.06|129.1|129.04|129.16|129.08|129.1|129.04|8317
1638975310000|2021-12-08 14:55:10|129.08|129.06|129.08|129|129.1|129.06|129.08|129|4310
1638975320000|2021-12-08 14:55:20|129.1|128.96|129.1|129.02|129.12|129.04|129.04|128.96|14606
1638975340000|2021-12-08 14:55:40|129.12|129.1|129.22|129.14|129.3|129.2|129.12|129.02|22246
1638975350000|2021-12-08 14:55:50|129.24|129.1|129.2|129.1|129.24|129.1|129.2|129.1|0
1638975360000|2021-12-08 14:56:00|129.18|129.06|129.14|129.1|129.18|129.1|129.14|129.06|1316
1638975370000|2021-12-08 14:56:10|129.2|129.12|129.1|128.98|129.2|129.18|129.08|128.98|14998
1638975390000|2021-12-08 14:56:30||129.02||129.02||129.02||129.02|1068
1638975400000|2021-12-08 14:56:40|129.08|128.96|129.06|128.94|129.08|128.96|129.06|128.94|17469
1638975410000|2021-12-08 14:56:50|129.04|128.9|129.02|128.96|129.04|128.96|129.02|128.9|0
1638975420000|2021-12-08 14:57:00|129.04|128.98|129.14|129.06|129.18|129.06|129.04|128.98|9257
1638975430000|2021-12-08 14:57:10|129.12|129|129.08|128.96|129.12|129|129.08|128.94|5258
1638975440000|2021-12-08 14:57:20|129.1|128.98|129.14|129.04|129.14|129.04|129.1|128.98|635
1638975450000|2021-12-08 14:57:30|129.16|129.12|129.14|129.04|129.2|129.14|129.12|129.04|240189
1638975460000|2021-12-08 14:57:40|129.2|129.08|129.16|129.1|129.34|129.22|129.14|129.04|18593
1638975470000|2021-12-08 14:57:50|129.14|129.06|129.26|129.16|129.26|129.18|129.12|129|8521
1638975480000|2021-12-08 14:58:00||129.18||129.18||129.18||129.18|301
1638975490000|2021-12-08 14:58:10|129.28|129.2|129.4|129.36|129.48|129.38|129.28|129.2|10969
1638975500000|2021-12-08 14:58:20|129.38|129.34|129.34|129.28|129.4|129.36|129.34|129.18|15136
1638975510000|2021-12-08 14:58:30||129.26||129.26||129.26||129.26|4655
1638975520000|2021-12-08 14:58:40||129.28||129.28||129.28||129.28|0
1638975530000|2021-12-08 14:58:50||129.3||129.3||129.3||129.3|0
1638975540000|2021-12-08 14:59:00|129.32|129.28|129.32|129.22|129.4|129.32|129.24|129.14|16235
1638975550000|2021-12-08 14:59:10|||||||||1413
1638975560000|2021-12-08 14:59:20|129.34|129.24|129.4|129.3|129.4|129.34|129.34|129.24|5107
1638975570000|2021-12-08 14:59:30|129.38|129.26|129.24|129.1|129.38|129.3|129.24|129.1|310
1638975580000|2021-12-08 14:59:40|129.22|129.14|129.28|129.16|129.3|129.22|129.22|129.14|3937
1638975590000|2021-12-08 14:59:50|129.26|129.2|129.28|129.2|129.3|129.2|129.26|129.2|16358
1638975600000|2021-12-08 15:00:00|129.24|129.16|129.28|129.18|129.3|129.18|129.18|129.04|7590
1638975610000|2021-12-08 15:00:10|129.22|129.14|129.2|129.06|129.22|129.14|129.2|129.06|100
1638975620000|2021-12-08 15:00:20||129.04||129.06||129.08||129.04|26611
1638975630000|2021-12-08 15:00:30|129.22|129.08|129.4|129.3|129.4|129.3|129.22|129.06|18385
1638975640000|2021-12-08 15:00:40|129.38|129.28|129.36|129.22|129.38|129.28|129.36|129.22|15346
1638975650000|2021-12-08 15:00:50|129.34|129.18|129.2|129.14|129.34|129.18|129.2|129.1|2338
1638975660000|2021-12-08 15:01:00|129.18|129.1|129.26|129.18|129.28|129.18|129.18|129.04|5162
1638975670000|2021-12-08 15:01:10||129.2||129.2||129.2||129.2|1151
1638975680000|2021-12-08 15:01:20|129.24|129.18|128.72|128.58|129.24|129.18|128.3|128.28|440675
1638975690000|2021-12-08 15:01:30|128.68|128.6|128.84|128.72|128.86|128.74|128.68|128.58|22091
1638975700000|2021-12-08 15:01:40|128.82|128.74|128.78|128.68|128.84|128.8|128.78|128.68|18744
1638975710000|2021-12-08 15:01:50|128.76|128.62|128.72|128.64|128.76|128.64|128.72|128.54|6965
1638975720000|2021-12-08 15:02:00|128.7|128.62|128.6|128.54|128.7|128.62|128.52|128.46|16369
1638975730000|2021-12-08 15:02:10|128.58|128.56|128.66|128.6|128.7|128.6|128.58|128.54|49720
1638975740000|2021-12-08 15:02:20|128.62|128.58|128.58|128.46|128.68|128.64|128.58|128.4|47573
1638975750000|2021-12-08 15:02:30|128.56|128.48|128.7|128.56|128.72|128.6|128.54|128.46|18114
1638975760000|2021-12-08 15:02:40|128.66|128.58|128.66|128.62|128.74|128.64|128.66|128.58|4249
1638975770000|2021-12-08 15:02:50|128.68|128.64|128.74|128.64|128.74|128.64|128.68|128.64|3286
1638975780000|2021-12-08 15:03:00|128.7|128.66|128.7|128.64|128.82|128.72|128.7|128.6|13622
1638975790000|2021-12-08 15:03:10|128.72||128.72||128.72||128.72||0
1638975800000|2021-12-08 15:03:20|128.7||128.72||128.72||128.7||0
1638975810000|2021-12-08 15:03:30|128.7|128.6|128.76|128.66|128.8|128.72|128.7|128.58|12198
1638975820000|2021-12-08 15:03:40|128.78|128.68|128.96|128.84|128.98|128.84|128.78|128.68|9857
1638975830000|2021-12-08 15:03:50|129|128.86|129.22|129.1|129.26|129.1|129|128.86|10561
1638975840000|2021-12-08 15:04:00|129.24|129.16|129.38|129.2|129.42|129.2|129.24|129.1|23528
1638975850000|2021-12-08 15:04:10|129.36|129.22|129.28|129.14|129.36|129.26|129.26|129.14|42983
1638975860000|2021-12-08 15:04:20|129.26|129.1|129.32|129.18|129.32|129.18|129.24|129.1|9391
1638975870000|2021-12-08 15:04:30|129.28|129.2|129.56|129.4|129.58|129.4|129.28|129.2|10952
1638975880000|2021-12-08 15:04:40|129.58|129.56|129.78|129.64|129.78|129.66|129.58|129.56|19498
1638975890000|2021-12-08 15:04:50|129.68|129.62|129.5|129.38|129.68|129.62|129.5|129.38|41474
1638975900000|2021-12-08 15:05:00|129.48|129.34|129.6|129.46|129.66|129.46|129.46|129.34|8091
1638975910000|2021-12-08 15:05:10|129.58||129.58||129.58||129.58||10
1638975920000|2021-12-08 15:05:20|129.56|129.42|129.28|129.16|129.56|129.44|129.28|129.16|7072
1638975930000|2021-12-08 15:05:30|129.26|129.1|129.26|129.14|129.36|129.2|129.22|129.1|7057
1638975940000|2021-12-08 15:05:40|129.28|129.16|129.32|129.24|129.34|129.28|129.28|129.16|11515
1638975950000|2021-12-08 15:05:50|129.34|129.26|129.28|129.22|129.38|129.28|129.28|129.22|5858
1638975960000|2021-12-08 15:06:00|129.34|129.24|129.46|129.34|129.5|129.34|129.28|129.24|13421
1638975970000|2021-12-08 15:06:10|129.48|129.36|129.44|129.38|129.52|129.38|129.44|129.36|2496
1638975980000|2021-12-08 15:06:20|129.42|129.36|129.44|129.36|129.44|129.38|129.36|129.28|17388
1638975990000|2021-12-08 15:06:30|129.42|129.38|129.42|129.34|129.42|129.38|129.4|129.32|4355
1638976000000|2021-12-08 15:06:40|129.4|129.32|129.26|129.16|129.42|129.32|129.26|129.16|36090
1638976010000|2021-12-08 15:06:50|129.24|129.12|129.18|129.08|129.24|129.12|129.18|129.04|2928
1638976020000|2021-12-08 15:07:00|129.22|129.1|129.28|129.14|129.3|129.14|129.22|129.1|571
1638976030000|2021-12-08 15:07:10|129.3|129.16|129.42|129.32|129.42|129.32|129.3|129.16|22667
1638976050000|2021-12-08 15:07:30|129.4||129.4||129.4||129.4||0
1638976060000|2021-12-08 15:07:40|129.38|129.3|129.34|129.18|129.38|129.3|129.32|129.18|17222
1638976070000|2021-12-08 15:07:50|129.32||129.32||129.32||129.32||0
1638976080000|2021-12-08 15:08:00|129.3|129.16|129.18|129.06|129.3|129.16|129.18|129.02|18003
1638976090000|2021-12-08 15:08:10|129.16||129.16||129.16||129.16||3
1638976100000|2021-12-08 15:08:20|129.12|128.98|129.08|128.98|129.12|129|129.04|128.92|457
1638976110000|2021-12-08 15:08:30|||||||||3101
1638976120000|2021-12-08 15:08:40|129.06|129|129.08|128.98|129.12|129.04|129.06|128.92|15753
1638976130000|2021-12-08 15:08:50||129.02||129.02||129.02||129.02|5518
1638976140000|2021-12-08 15:09:00|129.06|128.96|129.04|128.92|129.06|128.96|129.04|128.86|3884
1638976150000|2021-12-08 15:09:10|129.02|128.84|128.92|128.76|129.02|128.84|128.8|128.72|7169
1638976160000|2021-12-08 15:09:20|128.9||128.9||128.9||128.9||0
1638976170000|2021-12-08 15:09:30|128.88||128.88||128.88||128.88||0
1638976180000|2021-12-08 15:09:40|128.92|128.78|128.76|128.62|128.94|128.82|128.74|128.62|5340
1638976200000|2021-12-08 15:10:00|128.74|128.66|128.68|128.6|128.74|128.66|128.68|128.6|2033
1638976210000|2021-12-08 15:10:10|128.72|128.66|128.88|128.78|128.94|128.78|128.72|128.66|26349
1638976220000|2021-12-08 15:10:20|128.94|128.8|128.82|128.7|128.94|128.82|128.82|128.68|7755
1638976230000|2021-12-08 15:10:30|128.8|128.68|128.68|128.56|128.8|128.68|128.68|128.56|50864
1638976240000|2021-12-08 15:10:40|128.66|128.58|128.66|128.58|128.7|128.58|128.66|128.58|0
1638976250000|2021-12-08 15:10:50|128.64|128.56|128.74|128.62|128.8|128.68|128.64|128.56|8553
1638976260000|2021-12-08 15:11:00|128.72|128.6|128.74|128.62|128.74|128.62|128.72|128.58|0
1638976270000|2021-12-08 15:11:10|128.72|128.58|128.74|128.6|128.74|128.62|128.64|128.58|1993
1638976290000|2021-12-08 15:11:30|128.7||128.7||128.7||128.7||5000
1638976300000|2021-12-08 15:11:40|128.68|128.58|128.68|128.58|128.68|128.58|128.68|128.52|0
1638976320000|2021-12-08 15:12:00|128.7|128.6|128.74|128.64|128.74|128.66|128.68|128.6|4332
1638976330000|2021-12-08 15:12:10|128.78|128.66|128.88|128.78|128.94|128.78|128.78|128.66|7002
1638976340000|2021-12-08 15:12:20|128.86|128.76|128.74|128.56|128.88|128.76|128.56|128.46|31079
1638976350000|2021-12-08 15:12:30|128.72|128.54|128.72|128.56|128.74|128.56|128.68|128.5|1973
1638976360000|2021-12-08 15:12:40|128.74|128.58|128.86|128.76|128.88|128.78|128.72|128.58|27759
1638976370000|2021-12-08 15:12:50|128.88|128.78|128.96|128.82|129.04|128.88|128.86|128.7|24186
1638976380000|2021-12-08 15:13:00|128.94|128.84|128.92|128.84|129.02|128.88|128.92|128.82|1983
1638976390000|2021-12-08 15:13:10|128.9|128.8|128.9|128.76|128.92|128.8|128.86|128.7|7093
1638976400000|2021-12-08 15:13:20|128.92|128.82|128.92|128.8|128.94|128.84|128.92|128.78|4495
1638976410000|2021-12-08 15:13:30|128.9|128.76|128.94|128.88|129.02|128.88|128.9|128.76|12710
1638976420000|2021-12-08 15:13:40||128.9||128.9||128.9||128.88|0
1638976440000|2021-12-08 15:14:00|128.92|128.88|128.9|128.86|128.94|128.88|128.9|128.84|5169
1638976450000|2021-12-08 15:14:10|128.88|128.84|128.86|128.78|128.9|128.84|128.86|128.74|4582
1638976460000|2021-12-08 15:14:20|128.88|128.74|128.8|128.74|128.88|128.74|128.8|128.74|4178
1638976470000|2021-12-08 15:14:30|128.78|128.7|128.8|128.66|128.8|128.7|128.76|128.64|2677
1638976480000|2021-12-08 15:14:40|128.78|128.68|128.78|128.68|128.8|128.68|128.78|128.66|5414
1638976490000|2021-12-08 15:14:50|128.76||128.76||128.78||128.76||0
1638976500000|2021-12-08 15:15:00|128.74|128.66|128.8|128.68|128.8|128.7|128.72|128.62|17534
1638976510000|2021-12-08 15:15:10|128.82|128.7|128.76|128.66|128.84|128.72|128.76|128.66|423
1638976520000|2021-12-08 15:15:20|128.78|128.68|128.8|128.74|128.88|128.76|128.78|128.68|6397
1638976530000|2021-12-08 15:15:30|128.82|128.72|129.12|129|129.26|129.2|128.8|128.72|269229
1638976540000|2021-12-08 15:15:40|129.14|128.98|129.1|128.98|129.14|129.02|128.94|128.8|58172
1638976550000|2021-12-08 15:15:50|129.08|128.96|129.06|128.98|129.08|128.98|129.06|128.96|972
1638976560000|2021-12-08 15:16:00|129.08|129|129.08|128.98|129.1|129|129.08|128.98|1093
1638976570000|2021-12-08 15:16:10|129.04|128.96|128.94|128.86|129.04|128.96|128.94|128.84|9819
1638976580000|2021-12-08 15:16:20|128.92|128.88|128.96|128.88|128.98|128.92|128.92|128.86|8389
1638976590000|2021-12-08 15:16:30|||||||||146
1638976600000|2021-12-08 15:16:40|128.98|128.86|128.98|128.94|129.04|128.96|128.96|128.86|4630
1638976610000|2021-12-08 15:16:50|128.96|128.92|129|128.94|129.02|128.94|128.96|128.88|10042
1638976620000|2021-12-08 15:17:00|129.04|128.92|129.1|129.04|129.14|129.06|129.04|128.9|12484
1638976630000|2021-12-08 15:17:10|129.12|129.02|129.02|128.9|129.4|129.26|129.02|128.86|390955
1638976640000|2021-12-08 15:17:20|129.06|128.92|129.12|129|129.14|129.06|129.06|128.92|14313
1638976650000|2021-12-08 15:17:30|129.06|128.98|129.04|128.92|129.1|128.98|129.04|128.9|6967
1638976660000|2021-12-08 15:17:40|129.02|128.86|128.96|128.86|129.02|128.88|128.96|128.86|533
1638976670000|2021-12-08 15:17:50|128.94|128.82|128.96|128.82|128.96|128.82|128.94|128.82|2018
1638976680000|2021-12-08 15:18:00|128.94||128.94||128.94||128.94||0
1638976690000|2021-12-08 15:18:10|128.92|128.8|128.9|128.8|128.92|128.8|128.9|128.78|1643
1638976700000|2021-12-08 15:18:20|128.8|128.78|128.82|128.68|128.96|128.8|128.76|128.62|88347
1638976710000|2021-12-08 15:18:30|128.8|128.66|128.6|128.44|128.82|128.66|128.6|128.42|57100
1638976720000|2021-12-08 15:18:40|128.62|128.46|128.86|128.74|128.88|128.76|128.62|128.46|42085
1638976730000|2021-12-08 15:18:50|128.84|128.72|128.8|128.64|128.96|128.74|128.7|128.62|47626
1638976740000|2021-12-08 15:19:00||128.68||128.68||128.68||128.68|0
1638976750000|2021-12-08 15:19:10|128.78|128.64|128.76|128.64|128.78|128.64|128.76|128.64|256
1638976760000|2021-12-08 15:19:20|128.74|128.62|128.68|128.56|128.76|128.62|128.62|128.52|8593
1638976770000|2021-12-08 15:19:30|128.7|128.58|128.7|128.58|128.7|128.58|128.7|128.58|72
1638976780000|2021-12-08 15:19:40|128.68||128.7||128.7||128.68||0
1638976790000|2021-12-08 15:19:50|128.72|128.6|128.68|128.58|128.76|128.64|128.66|128.58|9147
1638976800000|2021-12-08 15:20:00|128.72|128.6|128.86|128.78|128.88|128.78|128.68|128.6|29268
1638976810000|2021-12-08 15:20:10|128.84|128.8|128.94|128.86|129|128.86|128.84|128.8|6092
1638976820000|2021-12-08 15:20:20|128.96|128.88|128.88|128.8|129|128.9|128.88|128.74|21965
1638976830000|2021-12-08 15:20:30|128.9|128.76|128.86|128.74|128.9|128.78|128.84|128.74|573
1638976840000|2021-12-08 15:20:40|128.88|128.76|128.92|128.82|128.98|128.84|128.88|128.76|12524
1638976850000|2021-12-08 15:20:50|128.88|128.8|128.82|128.76|128.9|128.8|128.82|128.74|15579
1638976860000|2021-12-08 15:21:00|128.8|128.74|128.8|128.76|128.82|128.76|128.8|128.72|6035
1638976870000|2021-12-08 15:21:10|128.82|128.78|128.96|128.84|128.96|128.84|128.82|128.74|20444
1638976880000|2021-12-08 15:21:20|128.98|128.86|128.98|128.9|129.02|128.9|128.92|128.84|1821
1638976890000|2021-12-08 15:21:30|129|128.92|129.08|129.04|129.16|129.04|128.92|128.9|14542
1638976900000|2021-12-08 15:21:40|||||||||5000
1638976910000|2021-12-08 15:21:50|129.14|129.06|129.22|129.14|129.26|129.16|129.06|129.02|17350
1638976920000|2021-12-08 15:22:00|129.24|129.16|129.18|129.1|129.26|129.16|129.18|129.1|3904
1638976930000|2021-12-08 15:22:10|129.2|129.12|129.16|129.12|129.2|129.12|129.16|129.1|0
1638976940000|2021-12-08 15:22:20|129.2|129.14|129.46|129.36|129.46|129.38|129.2|129.12|16515
1638976950000|2021-12-08 15:22:30|129.52|129.38|129.44|129.34|129.56|129.42|129.3|129.24|26440
1638976960000|2021-12-08 15:22:40|129.42|129.32|129.36|129.28|129.44|129.32|129.36|129.24|2198
1638976970000|2021-12-08 15:22:50||129.26||129.26||129.26||129.26|0
1638976980000|2021-12-08 15:23:00|129.34|129.28|129.34|129.26|129.34|129.28|129.34|129.26|6332
1638976990000|2021-12-08 15:23:10|129.32|129.28|129.28|129.16|129.32|129.28|129.28|129.16|5615
1638977000000|2021-12-08 15:23:20|129.26|129.14|129.18|129.14|129.26|129.14|129.18|129.14|23546
1638977020000|2021-12-08 15:23:40|||||||||13712
1638977030000|2021-12-08 15:23:50|129.24|129.16|129.28|129.16|129.32|129.24|129.18|129.16|23884
1638977040000|2021-12-08 15:24:00|129.26||129.26||129.26||129.26||0
1638977070000|2021-12-08 15:24:30|129.24||129.24||129.26||129.24||0
1638977090000|2021-12-08 15:24:50|129.26|129.2|129|128.94|129.28|129.26|128.94|128.8|408546
1638977100000|2021-12-08 15:25:00|129.06|128.96|129.14|129.08|129.18|129.08|129.06|128.96|10583
1638977110000|2021-12-08 15:25:10|129.12|129.1|129.18|129.08|129.2|129.14|129.12|129.08|33558
1638977120000|2021-12-08 15:25:20|129.16|129.06|129.16|129.06|129.16|129.06|129.14|129.04|17037
1638977130000|2021-12-08 15:25:30|129.18|129.08|129.14|129.08|129.18|129.1|129.12|129.04|11447
1638977140000|2021-12-08 15:25:40|129.12|129.1|129.12|129.08|129.14|129.1|129.12|129.06|18453
1638977150000|2021-12-08 15:25:50|129.1|129.06|129.08|129.04|129.12|129.06|129.08|129.04|2649
1638977160000|2021-12-08 15:26:00|129.1|129.06|129.16|129.08|129.2|129.12|129.1|129.06|42534
1638977170000|2021-12-08 15:26:10|129.14|129.06|129.06|129|129.14|129.06|129.06|129|21840
1638977180000|2021-12-08 15:26:20|129.1|129.02|129.18|129.1|129.18|129.1|129.06|129|18233
1638977190000|2021-12-08 15:26:30|129.16|129.12|129.14|129.06|129.16|129.12|129.12|129.06|16609
1638977200000|2021-12-08 15:26:40|129.16|129.08|129.2|129.14|129.24|129.18|129.16|129.08|25759
1638977210000|2021-12-08 15:26:50|129.26|129.16|129.3|129.2|129.3|129.22|129.2|129.14|4171
1638977220000|2021-12-08 15:27:00|129.34|129.22|129.32|129.26|129.46|129.34|129.32|129.22|32842
1638977230000|2021-12-08 15:27:10|129.26|129.22|129.24|129.12|129.32|129.22|129.24|129.1|15782
1638977240000|2021-12-08 15:27:20|129.22|129.1|129.2|129.08|129.22|129.1|129.2|129.08|0
1638977250000|2021-12-08 15:27:30|129.16|129.1|129.2|129.12|129.24|129.16|129.14|129.1|19253
1638977260000|2021-12-08 15:27:40|129.18|129.1|129.18|129.12|129.18|129.12|129.18|129.1|0
1638977270000|2021-12-08 15:27:50|129.16|129.1|129.1|129|129.16|129.12|129.1|129|15788
1638977280000|2021-12-08 15:28:00|129.12|129.02|129.14|129.06|129.16|129.1|129.1|129.02|4208
1638977290000|2021-12-08 15:28:10|129.12|129.04|129.02|128.92|129.12|129.04|129.02|128.9|87867
1638977300000|2021-12-08 15:28:20||128.9||128.92||128.92||128.88|0
1638977310000|2021-12-08 15:28:30|129||128.98||129||128.98||0
1638977320000|2021-12-08 15:28:40|129|128.94|128.98|128.92|129.02|128.98|128.98|128.92|4974
1638977330000|2021-12-08 15:28:50|128.96||128.96||128.96||128.96||0
1638977340000|2021-12-08 15:29:00|128.94|128.88|128.86|128.74|128.94|128.88|128.86|128.74|24915
1638977350000|2021-12-08 15:29:10|128.82|128.76|128.82|128.72|128.86|128.76|128.8|128.7|2161
1638977360000|2021-12-08 15:29:20|128.84|128.74|128.78|128.66|128.86|128.76|128.78|128.66|0
1638977370000|2021-12-08 15:29:30|128.76|128.64|128.74|128.62|128.76|128.64|128.74|128.62|0
1638977380000|2021-12-08 15:29:40||128.64||128.64||128.64||128.64|15
1638977390000|2021-12-08 15:29:50|128.68|128.62|128.62|128.56|128.7|128.64|128.6|128.5|28742
1638977400000|2021-12-08 15:30:00|128.6|128.52|128.6|128.52|128.62|128.58|128.56|128.44|6898
1638977410000|2021-12-08 15:30:10|128.62|128.58|128.64|128.58|128.74|128.64|128.62|128.58|7635
1638977420000|2021-12-08 15:30:20|128.62|128.54|128.62|128.56|128.64|128.58|128.58|128.48|13224
1638977430000|2021-12-08 15:30:30||128.58||128.56||128.58||128.56|30
1638977440000|2021-12-08 15:30:40|128.6|128.52|128.6|128.5|128.6|128.52|128.56|128.46|2947
1638977450000|2021-12-08 15:30:50||128.48||128.48||128.5||128.48|2000
1638977460000|2021-12-08 15:31:00|128.64|128.5|128.7|128.64|128.74|128.64|128.6|128.5|22779
1638977470000|2021-12-08 15:31:10|128.68|128.62|128.58|128.5|128.68|128.62|128.56|128.46|17689
1638977480000|2021-12-08 15:31:20||128.52||128.52||128.54||128.52|4833
1638977490000|2021-12-08 15:31:30|128.6|128.54|128.6|128.54|128.64|128.54|128.58|128.52|14538
1638977500000|2021-12-08 15:31:40|128.58|128.52|128.54|128.48|128.58|128.52|128.54|128.48|1538
1638977510000|2021-12-08 15:31:50|128.56|128.5|128.74|128.64|128.74|128.64|128.56|128.5|23975
1638977520000|2021-12-08 15:32:00|128.68|128.62|128.68|128.64|128.74|128.64|128.68|128.62|3374
1638977530000|2021-12-08 15:32:10|128.74|128.66|128.74|128.64|128.74|128.66|128.68|128.64|12515
1638977540000|2021-12-08 15:32:20|128.7|128.66|128.78|128.68|128.78|128.68|128.68|128.64|12380
1638977550000|2021-12-08 15:32:30|128.8|128.7|128.78|128.72|128.86|128.74|128.74|128.68|7322
1638977560000|2021-12-08 15:32:40|128.76||128.76||128.76||128.76||0
1638977580000|2021-12-08 15:33:00|128.78|128.74|128.74|128.7|128.82|128.74|128.7|128.62|18652
1638977590000|2021-12-08 15:33:10|128.72|128.66|128.74|128.66|128.76|128.7|128.68|128.64|29567
1638977600000|2021-12-08 15:33:20|128.72||128.72||128.72||128.72||0
1638977610000|2021-12-08 15:33:30|128.7|128.64|128.64|128.54|128.7|128.64|128.64|128.54|5023
1638977630000|2021-12-08 15:33:50|128.62|128.56|128.6|128.5|128.62|128.56|128.6|128.5|11926
1638977640000|2021-12-08 15:34:00|128.58||128.58||128.58||128.58||0
1638977650000|2021-12-08 15:34:10|128.56|128.52|128.64|128.56|128.64|128.56|128.56|128.52|18253
1638977680000|2021-12-08 15:34:40|128.62||128.62||128.62||128.62||0
1638977690000|2021-12-08 15:34:50|128.6|128.54|128.58|128.46|128.6|128.54|128.54|128.46|1547
1638977700000|2021-12-08 15:35:00|128.56|128.42|128.5|128.4|128.56|128.46|128.5|128.4|1814
1638977710000|2021-12-08 15:35:10|128.48|128.42|128.46|128.4|128.48|128.42|128.46|128.4|1465
1638977720000|2021-12-08 15:35:20|128.44|128.38|128.46|128.38|128.46|128.44|128.42|128.28|7027
1638977730000|2021-12-08 15:35:30|128.44|128.36|128.42|128.36|128.44|128.36|128.42|128.34|0
1638977740000|2021-12-08 15:35:40|128.44|128.38|128.46|128.38|128.46|128.38|128.44|128.38|3380
1638977750000|2021-12-08 15:35:50|128.48|128.4|128.5|128.46|128.56|128.46|128.46|128.4|7455
1638977760000|2021-12-08 15:36:00|128.48|128.42|128.7|128.64|128.7|128.64|128.48|128.42|13817
1638977770000|2021-12-08 15:36:10|128.72|128.66|128.66|128.58|128.76|128.66|128.64|128.56|2130
1638977780000|2021-12-08 15:36:20|128.68|128.6|128.9|128.82|128.92|128.82|128.68|128.6|14569
1638977790000|2021-12-08 15:36:30|128.96|128.8|128.86|128.78|129.04|128.94|128.86|128.78|8788
1638977800000|2021-12-08 15:36:40|||||||||15000
1638977810000|2021-12-08 15:36:50|128.84|128.74|128.86|128.74|128.86|128.74|128.8|128.72|13397
1638977820000|2021-12-08 15:37:00|128.84|128.72|128.84|128.74|128.84|128.74|128.78|128.72|1750
1638977830000|2021-12-08 15:37:10|128.82|128.72|128.8|128.72|128.86|128.74|128.8|128.72|7770
1638977840000|2021-12-08 15:37:20|128.78|128.7|128.76|128.7|128.78|128.7|128.76|128.7|986
1638977850000|2021-12-08 15:37:30|128.8|128.72|128.9|128.8|128.9|128.8|128.8|128.72|4589
1638977860000|2021-12-08 15:37:40|128.92|128.82|128.94|128.88|128.98|128.88|128.92|128.82|6070
1638977870000|2021-12-08 15:37:50|128.92|128.86|128.84|128.74|128.92|128.86|128.84|128.74|3737
1638977900000|2021-12-08 15:38:20||128.76||128.74||128.76||128.74|1040
1638977910000|2021-12-08 15:38:30|128.82|128.72|128.8|128.72|128.82|128.72|128.8|128.72|320
1638977920000|2021-12-08 15:38:40|128.78|128.7|128.74|128.62|128.78|128.7|128.74|128.62|3100
1638977930000|2021-12-08 15:38:50||128.6||128.62||128.62||128.6|0
1638977940000|2021-12-08 15:39:00|||||||||1155
1638977950000|2021-12-08 15:39:10|128.72|128.6|128.7|128.62|128.72|128.62|128.7|128.6|450
1638977970000|2021-12-08 15:39:30|128.68|128.6|128.68|128.58|128.68|128.6|128.68|128.58|400
1638977980000|2021-12-08 15:39:40|128.66|128.6|128.66|128.58|128.66|128.62|128.66|128.58|0
1638977990000|2021-12-08 15:39:50||128.56||128.6||128.6||128.56|0
1638978000000|2021-12-08 15:40:00|128.64|128.56|128.6|128.5|128.64|128.56|128.6|128.48|19270
1638978010000|2021-12-08 15:40:10|128.62|128.56|128.6|128.56|128.62|128.58|128.6|128.56|561
1638978020000|2021-12-08 15:40:20|128.64|128.58|128.7|128.62|128.7|128.62|128.64|128.58|5897
1638978030000|2021-12-08 15:40:30|||||||||16304
1638978050000|2021-12-08 15:40:50|128.68|128.6|128.6|128.52|128.68|128.6|128.52|128.42|17589
1638978060000|2021-12-08 15:41:00|128.58|128.5|128.54|128.42|128.58|128.5|128.54|128.4|10
1638978070000|2021-12-08 15:41:10|128.56|128.44|128.7|128.64|128.7|128.64|128.56|128.44|3636
1638978080000|2021-12-08 15:41:20|128.74|128.66|128.66|128.58|128.78|128.7|128.66|128.58|19582
1638978090000|2021-12-08 15:41:30|128.68|128.6|128.68|128.6|128.68|128.6|128.68|128.6|0
1638978100000|2021-12-08 15:41:40|128.72|128.62|128.7|128.62|128.72|128.64|128.7|128.62|2350
1638978110000|2021-12-08 15:41:50|128.72|128.64|128.74|128.66|128.74|128.68|128.72|128.64|1458
1638978120000|2021-12-08 15:42:00|128.72|128.68|128.74|128.68|128.74|128.68|128.72|128.68|0
1638978130000|2021-12-08 15:42:10|||||||||784
1638978150000|2021-12-08 15:42:30|128.72|128.66|128.7|128.64|128.72|128.66|128.68|128.62|4859
1638978160000|2021-12-08 15:42:40|128.74||128.74||128.74||128.74||3000
1638978170000|2021-12-08 15:42:50|128.72||128.72||128.72||128.72||0
1638978180000|2021-12-08 15:43:00|128.7|128.62|128.74|128.66|128.74|128.7|128.68|128.6|18687
1638978190000|2021-12-08 15:43:10|128.72|128.62|128.62|128.5|128.72|128.64|128.62|128.5|2227
1638978200000|2021-12-08 15:43:20|128.6|128.52|128.6|128.5|128.6|128.54|128.58|128.46|5109
1638978210000|2021-12-08 15:43:30|128.58|128.52|128.6|128.54|128.6|128.54|128.58|128.52|1751
1638978220000|2021-12-08 15:43:40|128.58|128.52|128.58|128.52|128.6|128.52|128.58|128.52|0
1638978230000|2021-12-08 15:43:50|128.56|128.5|128.56|128.52|128.56|128.52|128.54|128.48|267
1638978240000|2021-12-08 15:44:00|128.6|128.54|128.58|128.48|128.6|128.54|128.52|128.44|25238
1638978280000|2021-12-08 15:44:40|128.6|128.5|128.6|128.58|128.66|128.58|128.58|128.5|19405
1638978290000|2021-12-08 15:44:50|128.66||128.64||128.66||128.6||27264
1638978300000|2021-12-08 15:45:00|128.62|128.56|128.58|128.46|128.62|128.56|128.58|128.44|2007
1638978310000|2021-12-08 15:45:10||128.44||128.5||128.5||128.44|0
1638978320000|2021-12-08 15:45:20|128.54|128.44|128.48|128.38|128.54|128.46|128.48|128.38|3649
1638978330000|2021-12-08 15:45:30|128.52|128.4|128.54|128.44|128.56|128.48|128.52|128.38|5898
1638978340000|2021-12-08 15:45:40|128.52|128.42|128.52|128.44|128.54|128.46|128.5|128.4|0
1638978350000|2021-12-08 15:45:50|128.56|128.46|128.56|128.5|128.58|128.52|128.56|128.44|1691
1638978380000|2021-12-08 15:46:20|128.58|128.52|128.58|128.52|128.58|128.52|128.58|128.52|1138
1638978390000|2021-12-08 15:46:30||128.5||128.5||128.52||128.5|130
1638978400000|2021-12-08 15:46:40|128.56|128.48|128.52|128.46|128.56|128.48|128.52|128.46|10801
1638978410000|2021-12-08 15:46:50|128.48|128.4|128.46|128.38|128.48|128.4|128.46|128.38|1054
1638978420000|2021-12-08 15:47:00|128.48|128.4|128.52|128.44|128.54|128.46|128.46|128.4|8891
1638978430000|2021-12-08 15:47:10|128.54|128.46|128.58|128.48|128.58|128.48|128.52|128.46|0
1638978440000|2021-12-08 15:47:20|128.56||128.56||128.58||128.56||175
1638978450000|2021-12-08 15:47:30|||||||||500
1638978460000|2021-12-08 15:47:40|128.54||128.54||128.54||128.54||0
1638978470000|2021-12-08 15:47:50|128.52|128.44|128.5|128.4|128.52|128.44|128.44|128.38|10292
1638978490000|2021-12-08 15:48:10|128.48|128.38|128.46|128.38|128.48|128.4|128.46|128.38|1927
1638978500000|2021-12-08 15:48:20|128.48|128.4|128.58|128.52|128.58|128.52|128.48|128.4|9025
1638978510000|2021-12-08 15:48:30|128.6|128.54|128.6|128.54|128.6|128.54|128.6|128.54|6485
1638978520000|2021-12-08 15:48:40|128.64|128.56|128.58|128.54|128.64|128.58|128.56|128.54|2572
1638978530000|2021-12-08 15:48:50|128.56|128.52|128.58|128.52|128.58|128.52|128.52|128.46|8698
1638978540000|2021-12-08 15:49:00||128.54||128.54||128.54||128.54|15874
1638978550000|2021-12-08 15:49:10||128.52||128.54||128.54||128.52|8754
1638978570000|2021-12-08 15:49:30|128.6|128.56|128.72|128.66|128.78|128.66|128.6|128.56|11574
1638978580000|2021-12-08 15:49:40|128.7|128.64|128.78|128.68|128.78|128.68|128.7|128.64|6274
1638978590000|2021-12-08 15:49:50|128.76||128.76||128.76||128.76||0
1638978620000|2021-12-08 15:50:20|128.74|128.7|128.72|128.66|128.84|128.8|128.7|128.66|46861
1638978630000|2021-12-08 15:50:30|128.74|128.68|128.72|128.6|128.76|128.68|128.68|128.58|1804
1638978640000|2021-12-08 15:50:40|128.7|128.62|128.72|128.6|128.72|128.64|128.68|128.6|0
1638978650000|2021-12-08 15:50:50||128.62||128.62||128.62||128.62|0
1638978660000|2021-12-08 15:51:00||128.64||128.64||128.64||128.64|0
1638978670000|2021-12-08 15:51:10||128.62||128.66||128.66||128.62|2067
1638978680000|2021-12-08 15:51:20|||||||||18502
1638978690000|2021-12-08 15:51:30|128.7|128.64|128.64|128.62|128.7|128.64|128.64|128.62|4204
1638978700000|2021-12-08 15:51:40||128.6||128.62||128.62||128.6|0
1638978710000|2021-12-08 15:51:50|128.62|128.6|128.62|128.56|128.62|128.6|128.62|128.56|2563
1638978730000|2021-12-08 15:52:10|128.64|128.58|128.66|128.58|128.68|128.58|128.62|128.58|10512
1638978750000|2021-12-08 15:52:30|||||||||95
1638978770000|2021-12-08 15:52:50|128.64|128.56|128.6|128.54|128.64|128.56|128.6|128.54|1966
1638978780000|2021-12-08 15:53:00|128.58|128.56|128.56|128.48|128.58|128.56|128.56|128.48|1769
1638978790000|2021-12-08 15:53:10|128.58|128.56|128.66|128.6|128.66|128.6|128.58|128.48|15275
1638978800000|2021-12-08 15:53:20|128.64|128.56|128.66|128.6|128.66|128.6|128.64|128.56|0
1638978820000|2021-12-08 15:53:40|128.68|128.62|128.72|128.64|128.76|128.64|128.68|128.6|10821
1638978830000|2021-12-08 15:53:50||128.66||128.68||128.68||128.66|0
1638978840000|2021-12-08 15:54:00|128.74|128.7|128.76|128.68|128.78|128.72|128.74|128.68|13453
1638978850000|2021-12-08 15:54:10|128.72||128.72||128.72||128.72||2674
1638978860000|2021-12-08 15:54:20|128.7|128.66|128.68|128.66|128.72|128.66|128.68|128.64|5768
1638978870000|2021-12-08 15:54:30|128.72||128.72||128.72||128.72||4123
1638978880000|2021-12-08 15:54:40|128.74|128.68|128.78|128.68|128.78|128.68|128.74|128.68|2175
1638978890000|2021-12-08 15:54:50|128.76||128.76||128.76||128.76||0
1638978900000|2021-12-08 15:55:00|128.78|128.72|128.82|128.74|128.82|128.74|128.78|128.72|1716
1638978910000|2021-12-08 15:55:10|128.8||128.8||128.86||128.8||2080
1638978920000|2021-12-08 15:55:20|||||||||1808
1638978930000|2021-12-08 15:55:30|128.84|128.76|128.78|128.74|128.84|128.76|128.76|128.72|5442
1638978950000|2021-12-08 15:55:50|128.76|128.72|128.7|128.66|128.76|128.72|128.7|128.62|13200
1638978960000|2021-12-08 15:56:00|128.74|128.68|128.72|128.64|128.78|128.74|128.72|128.64|5232
1638978970000|2021-12-08 15:56:10|128.7|128.62|128.7|128.66|128.7|128.68|128.7|128.62|1065
1638978990000|2021-12-08 15:56:30|128.68|128.62|128.68|128.62|128.7|128.62|128.66|128.62|2830
1638979000000|2021-12-08 15:56:40|128.7|128.64|128.72|128.68|128.72|128.68|128.7|128.64|3358
1638979020000|2021-12-08 15:57:00|128.74|128.7|128.74|128.7|128.8|128.7|128.74|128.7|4182
1638979030000|2021-12-08 15:57:10|||||||||300
1638979040000|2021-12-08 15:57:20|128.72|128.68|128.82|128.74|128.84|128.76|128.72|128.68|17467
1638979050000|2021-12-08 15:57:30|128.78|128.72|128.74|128.64|128.82|128.72|128.74|128.64|12265
1638979070000|2021-12-08 15:57:50|128.76|128.66|128.78|128.68|128.8|128.68|128.74|128.66|3860
1638979080000|2021-12-08 15:58:00|128.74||128.74||128.74||128.74||0
1638979100000|2021-12-08 15:58:20|128.78|128.7|128.78|128.72|128.82|128.72|128.74|128.7|2785
1638979110000|2021-12-08 15:58:30|128.76||128.78||128.78||128.76||700
1638979120000|2021-12-08 15:58:40||128.74||128.74||128.74||128.74|7722
1638979130000|2021-12-08 15:58:50|128.76|128.72|128.76|128.72|128.78|128.72|128.76|128.72|6254
1638979140000|2021-12-08 15:59:00|||||||||455
1638979150000|2021-12-08 15:59:10|128.74|128.7|128.74|128.7|128.76|128.7|128.74|128.66|1834
1638979160000|2021-12-08 15:59:20|128.76|128.72|128.88|128.84|128.98|128.9|128.76|128.72|41532
1638979170000|2021-12-08 15:59:30|128.86|128.82|128.92|128.82|128.92|128.82|128.84|128.76|4114
1638979180000|2021-12-08 15:59:40|128.88||128.88||128.88||128.88||3437
1638979190000|2021-12-08 15:59:50|128.86|128.8|128.84|128.78|128.86|128.82|128.84|128.76|12939
1638979200000|2021-12-08 16:00:00|128.82|128.76|128.86|128.78|128.88|128.8|128.82|128.72|7890
1638979210000|2021-12-08 16:00:10|128.88|128.8|128.9|128.86|128.94|128.86|128.86|128.76|3772
1638979220000|2021-12-08 16:00:20|||||||||13251
1638979230000|2021-12-08 16:00:30|128.88|128.84|128.84|128.82|128.88|128.84|128.84|128.76|1460
1638979240000|2021-12-08 16:00:40|128.82|128.78|128.84|128.8|128.84|128.8|128.82|128.76|5322
1638979250000|2021-12-08 16:00:50|128.82|128.76|128.74|128.68|128.82|128.76|128.74|128.68|3053
1638979260000|2021-12-08 16:01:00|128.78||128.74||128.78||128.74||24
1638979270000|2021-12-08 16:01:10||128.66||128.68||128.68||128.66|0
1638979280000|2021-12-08 16:01:20|128.78|128.7|128.84|128.78|128.84|128.8|128.78|128.7|11425
1638979290000|2021-12-08 16:01:30|128.82||128.82||128.84||128.82||0
1638979300000|2021-12-08 16:01:40|128.84|128.8|128.82|128.78|128.86|128.8|128.82|128.78|2984
1638979320000|2021-12-08 16:02:00|128.84|128.8|128.86|128.8|128.9|128.8|128.84|128.8|7186
1638979330000|2021-12-08 16:02:10|128.88|128.82|128.92|128.86|128.94|128.88|128.88|128.82|7165
1638979340000|2021-12-08 16:02:20|128.9||128.9||128.92||128.9||10215
1638979350000|2021-12-08 16:02:30||128.88||128.88||128.88||128.88|0
1638979360000|2021-12-08 16:02:40|128.96||128.94||128.96||128.94||35
1638979380000|2021-12-08 16:03:00|||||||||753
1638979410000|2021-12-08 16:03:30|128.92|128.9|129|128.94|129|128.94|128.92|128.9|3977
1638979420000|2021-12-08 16:03:40|129.04|128.96|128.96|128.9|129.08|129|128.96|128.86|35637
1638979430000|2021-12-08 16:03:50|128.94|128.88|128.94|128.88|128.96|128.94|128.9|128.84|17888
1638979440000|2021-12-08 16:04:00|128.96|128.9|129.06|128.96|129.06|128.98|128.94|128.9|5260
1638979450000|2021-12-08 16:04:10|129.08|128.98|129.02|128.96|129.1|129|129.02|128.94|42869
1638979460000|2021-12-08 16:04:20|129|128.92|129.04|128.96|129.04|128.96|129|128.92|0
1638979480000|2021-12-08 16:04:40|129.02|128.92|129|128.92|129.02|128.92|129|128.92|0
1638979490000|2021-12-08 16:04:50|128.98|128.9|129.02|128.96|129.04|128.96|128.96|128.88|0
1638979510000|2021-12-08 16:05:10|129||129||129||129||0
1638979520000|2021-12-08 16:05:20|129.02||129.02||129.02||129.02||0
1638979540000|2021-12-08 16:05:40|129|128.94|128.98|128.92|129|128.94|128.94|128.88|5359
1638979550000|2021-12-08 16:05:50|129||129||129||129||564
1638979560000|2021-12-08 16:06:00|129.02|128.94|129|128.94|129.02|128.96|129|128.92|0
1638979570000|2021-12-08 16:06:10||128.92||128.92||128.92||128.92|0
1638979580000|2021-12-08 16:06:20|128.98||128.98||128.98||128.98||0
1638979590000|2021-12-08 16:06:30|128.96|128.9|128.94|128.9|128.96|128.92|128.94|128.86|3472
1638979600000|2021-12-08 16:06:40|128.92|128.86|128.92|128.88|128.92|128.9|128.92|128.86|1182
1638979620000|2021-12-08 16:07:00||128.9||128.9||128.9||128.9|5213
1638979650000|2021-12-08 16:07:30|128.9|128.88|128.92|128.84|128.92|128.88|128.88|128.82|1006
1638979660000|2021-12-08 16:07:40||128.86||128.84||128.86||128.84|0
1638979670000|2021-12-08 16:07:50||128.86||128.86||128.86||128.86|0
1638979720000|2021-12-08 16:08:40||128.88||128.88||128.88||128.86|9620
1638979740000|2021-12-08 16:09:00|128.9|128.86|128.9|128.86|128.9|128.86|128.88|128.84|7812
1638979750000|2021-12-08 16:09:10|128.88|128.84|128.88|128.84|128.88|128.84|128.88|128.84|0
1638979760000|2021-12-08 16:09:20|128.86|128.8|128.8|128.76|128.86|128.8|128.8|128.76|5528
1638979770000|2021-12-08 16:09:30|128.84|128.8|128.84|128.8|128.86|128.84|128.8|128.78|26128
1638979780000|2021-12-08 16:09:40|128.82|128.82|128.6|128.54|128.82|128.82|128.6|128.52|90798
1638979790000|2021-12-08 16:09:50|128.62|128.56|128.72|128.66|128.76|128.7|128.62|128.56|19190
1638979800000|2021-12-08 16:10:00|128.76|128.68|128.78|128.72|128.8|128.72|128.72|128.68|7634
1638979810000|2021-12-08 16:10:10|128.8|128.74|128.8|128.78|128.86|128.78|128.8|128.74|6595
1638979820000|2021-12-08 16:10:20|||||||||1088
1638979840000|2021-12-08 16:10:40||128.76||128.76||128.78||128.76|1961
1638979850000|2021-12-08 16:10:50|||||||||500
1638979870000|2021-12-08 16:11:10|||||||||87
1638979890000|2021-12-08 16:11:30|||||||||803
1638979900000|2021-12-08 16:11:40|128.78|128.72|128.74|128.68|128.8|128.74|128.74|128.68|11724
1638979910000|2021-12-08 16:11:50|128.72|128.66|128.68|128.64|128.72|128.68|128.68|128.62|4986
1638979920000|2021-12-08 16:12:00|128.66|128.6|128.72|128.66|128.72|128.7|128.64|128.56|18457
1638979930000|2021-12-08 16:12:10||128.64||128.64||128.64||128.64|0
1638979940000|2021-12-08 16:12:20||128.66||128.66||128.66||128.66|850
1638979950000|2021-12-08 16:12:30|128.76|128.68|128.76|128.7|128.76|128.7|128.76|128.68|10758
1638979960000|2021-12-08 16:12:40||128.72||128.72||128.72||128.72|7721
1638979970000|2021-12-08 16:12:50|128.8|128.74|128.84|128.8|128.86|128.8|128.8|128.74|4149
1638979990000|2021-12-08 16:13:10|128.86|128.82|128.9|128.84|128.92|128.84|128.86|128.82|8447
1638980000000|2021-12-08 16:13:20|128.88||128.88||128.88||128.88||9540
1638980010000|2021-12-08 16:13:30|128.9|128.86|128.98|128.92|129|128.92|128.88|128.86|16725
1638980030000|2021-12-08 16:13:50|||||||||775
1638980050000|2021-12-08 16:14:10|129|128.94|129.04|128.98|129.04|128.98|129|128.94|35108
1638980070000|2021-12-08 16:14:30|129.02|128.96|129.18|129.12|129.18|129.12|128.98|128.96|23350
1638980090000|2021-12-08 16:14:50|129.22|129.14|129.24|129.18|129.24|129.18|129.18|129.14|8890
1638980100000|2021-12-08 16:15:00|129.27|129.1|129.23|129.12|129.29|129.12|129.23|129.1|1054
1638980110000|2021-12-08 16:15:10|129.19|129.14|129.21|129.12|129.21|129.14|129.19|129.08|76
1638980120000|2021-12-08 16:15:20|129.19|129.06|129.15|129.04|129.19|129.1|129.15|129.02|1764
1638980130000|2021-12-08 16:15:30|129.17|129.06|129.15|129.06|129.17|129.06|129.13|129.06|971
1638980140000|2021-12-08 16:15:40|129.13|129.04|129.13|129.04|129.15|129.04|129.13|129.04|0
1638980150000|2021-12-08 16:15:50|129.09|129.02|129.09|128.96|129.09|129.02|129.09|128.96|146
1638980160000|2021-12-08 16:16:00||129||129||129||129|0
1638980170000|2021-12-08 16:16:10||128.98||128.98||128.98||128.98|0
1638980180000|2021-12-08 16:16:20|129.05||129.05||129.05||129.05||0
1638980190000|2021-12-08 16:16:30|129.09||129.07||129.09||129.07||1750
1638980200000|2021-12-08 16:16:40|129.05|128.94|129.05|128.96|129.07|128.96|129.05|128.94|1078
1638980210000|2021-12-08 16:16:50|||||||||309
1638980240000|2021-12-08 16:17:20|129.03|128.92|129.03|128.94|129.03|128.94|129.03|128.92|1329
1638980270000|2021-12-08 16:17:50|129.05|128.96|129.01|128.88|129.05|128.96|129.01|128.88|2188
1638980280000|2021-12-08 16:18:00||128.9||128.9||128.9||128.9|0
1638980290000|2021-12-08 16:18:10|129.03|128.94|129.03|128.94|129.03|128.94|129.03|128.94|463
1638980320000|2021-12-08 16:18:40|129.01|128.92|129.01|128.92|129.01|128.92|129.01|128.92|0
1638980330000|2021-12-08 16:18:50||128.86||128.9||128.9||128.86|2180
1638980350000|2021-12-08 16:19:10|129.03||129.03||129.03||129.03||0
1638980360000|2021-12-08 16:19:20|128.97|128.88|128.91|128.8|128.97|128.88|128.89|128.78|9400
1638980370000|2021-12-08 16:19:30|128.93|128.84|128.93|128.84|128.93|128.84|128.93|128.84|400
1638980380000|2021-12-08 16:19:40|128.91|128.76|128.91|128.82|128.95|128.82|128.87|128.72|5291
1638980390000|2021-12-08 16:19:50|129.01|128.9|129.01|128.9|129.01|128.9|129.01|128.9|2306
1638980410000|2021-12-08 16:20:10|128.99|128.92|129.01|128.92|129.01|128.92|128.99|128.92|857
1638980420000|2021-12-08 16:20:20|129.02|128.96|129.07|128.96|129.07|128.96|129.02|128.96|2035
1638980440000|2021-12-08 16:20:40|129.1|129|129.13|129|129.15|129|129.1|129|3540
1638980450000|2021-12-08 16:20:50||129.04||129.04||129.04||129.04|0
1638980460000|2021-12-08 16:21:00|129.21|129.08|129.31|129.18|129.31|129.18|129.21|129.08|1100
1638980470000|2021-12-08 16:21:10||129.22||129.22||129.22||129.22|0
1638980480000|2021-12-08 16:21:20|129.37|129.24|129.33|129.24|129.37|129.24|129.33|129.24|571
1638980490000|2021-12-08 16:21:30|129.39|129.28|129.51|129.38|129.51|129.38|129.39|129.28|382
1638980500000|2021-12-08 16:21:40|129.57|129.42|129.55|129.42|129.57|129.42|129.55|129.42|1750
1638980510000|2021-12-08 16:21:50|129.47|129.38|129.48|129.38|129.53|129.4|129.47|129.38|211
1638980520000|2021-12-08 16:22:00|129.47|129.46|129.65|129.56|129.71|129.58|129.47|129.46|5834
1638980530000|2021-12-08 16:22:10|129.63|129.5|129.61|129.5|129.63|129.5|129.61|129.46|0
1638980540000|2021-12-08 16:22:20|129.65|129.54|129.65|129.54|129.65|129.54|129.65|129.54|0
1638980550000|2021-12-08 16:22:30|129.67||129.67||129.67||129.67||2400
1638980560000|2021-12-08 16:22:40|129.65||129.65||129.65||129.63||5050
1638980570000|2021-12-08 16:22:50|129.63||129.65||129.65||129.63||0
1638980580000|2021-12-08 16:23:00|129.67|129.56|129.67|129.58|129.67|129.58|129.67|129.56|2460
1638980590000|2021-12-08 16:23:10|129.65|129.54|129.65|129.54|129.65|129.54|129.63|129.54|1143
1638980600000|2021-12-08 16:23:20|129.67|129.56|129.67|129.56|129.67|129.56|129.67|129.56|2400
1638980610000|2021-12-08 16:23:30|129.71|129.58|129.69|129.6|129.71|129.6|129.69|129.58|7784
1638980620000|2021-12-08 16:23:40|||||||||356
1638980630000|2021-12-08 16:23:50|129.67|129.56|129.62|129.49|129.67|129.56|129.62|129.49|438
1638980640000|2021-12-08 16:24:00|129.64|129.51|129.68|129.53|129.68|129.53|129.64|129.51|3752
1638980650000|2021-12-08 16:24:10|129.66||129.66||129.66||129.66||600
1638980680000|2021-12-08 16:24:40|129.64|129.55|129.64|129.55|129.66|129.57|129.64|129.55|3750
1638980690000|2021-12-08 16:24:50|129.6|129.51|129.6|129.51|129.6|129.51|129.6|129.47|0
1638980700000|2021-12-08 16:25:00|129.56|129.45|129.44|129.35|129.56|129.45|129.44|129.35|450
1638980710000|2021-12-08 16:25:10|129.4|129.27|129.36|129.27|129.4|129.27|129.36|129.25|0
1638980720000|2021-12-08 16:25:20|129.32|129.19|129.28|129.17|129.32|129.19|129.28|129.17|1793
1638980730000|2021-12-08 16:25:30|129.26|129.13|129.24|129.15|129.26|129.15|129.24|129.13|2354
1638980750000|2021-12-08 16:25:50|129.2|129.05|129.2|129.05|129.2|129.05|129.2|129.05|2100
1638980760000|2021-12-08 16:26:00|129.32|129.21|129.4|129.25|129.4|129.25|129.32|129.21|1556
1638980770000|2021-12-08 16:26:10|129.46|129.29|129.48|129.33|129.48|129.33|129.44|129.29|0
1638980810000|2021-12-08 16:26:50|129.44|129.35|129.36|129.27|129.48|129.35|129.36|129.25|1913
1638980820000|2021-12-08 16:27:00|129.42|129.26|129.42|129.29|129.42|129.29|129.4|129.26|1724
1638980840000|2021-12-08 16:27:20|129.48|129.33|129.46|129.33|129.48|129.33|129.46|129.33|2388
1638980850000|2021-12-08 16:27:30|129.44||129.46||129.46||129.44||0
1638980860000|2021-12-08 16:27:40||129.35||129.37||129.37||129.35|167
1638980870000|2021-12-08 16:27:50|129.4|129.31|129.4|129.31|129.42|129.31|129.4|129.31|56
1638980880000|2021-12-08 16:28:00||129.33||129.31||129.33||129.31|822
1638980890000|2021-12-08 16:28:10|129.38|129.25|129.3|129.21|129.38|129.29|129.3|129.21|2157
1638980900000|2021-12-08 16:28:20|129.26|129.17|129.26|129.15|129.26|129.17|129.26|129.15|0
1638980910000|2021-12-08 16:28:30|129.24|129.13|129.22|129.13|129.24|129.13|129.22|129.09|0
1638980920000|2021-12-08 16:28:40|129.26|129.15|129.26|129.15|129.26|129.15|129.26|129.15|8558
1638980940000|2021-12-08 16:29:00|129.3|129.21|129.32|129.21|129.34|129.21|129.3|129.19|629
1638980960000|2021-12-08 16:29:20|129.24|129.15|129.18|129.03|129.24|129.15|129.18|129.03|2596
1638980970000|2021-12-08 16:29:30|129.16|129.05|129.16|129.05|129.16|129.07|129.16|129.03|338
1638980980000|2021-12-08 16:29:40|129.14|129.01|129.12|128.95|129.14|129.03|129.12|128.95|1750
1638980990000|2021-12-08 16:29:50|129.18|128.99|129.42|129.21|129.42|129.21|129.18|128.99|309
1639036800000|2021-12-09 08:00:00|129.94|128.9|129.9|129.7|129.98|129.7|129.88|128.9|92943
1639036810000|2021-12-09 08:00:10|129.98|129.72|130.94|130.58|131|130.58|129.98|129.72|86197
1639036820000|2021-12-09 08:00:20|130.9|130.56|130.6|130.16|130.9|130.6|130.32|130.06|68030
1639036830000|2021-12-09 08:00:30|130.14|130.18|129.78|129.18|130.6|130.18|129.78|129.16|79945
1639036840000|2021-12-09 08:00:40|129.14|129.16|129.12|128.7|129.8|129.16|128.64|128.18|110429
1639036850000|2021-12-09 08:00:50|129.18|128.88|128.56|128.18|129.22|129.02|128.36|128.18|123980
1639036860000|2021-12-09 08:01:00|128.54|128.2|128.8|128.38|128.92|128.64|128.44|128.2|27682
1639036870000|2021-12-09 08:01:10|128.88|128.46|128.9|128.66|129|128.7|128.7|128.46|40930
1639036880000|2021-12-09 08:01:20|128.66|128.54|128.9|128.48|128.9|128.56|128.64|128.18|22166
1639036890000|2021-12-09 08:01:30||128.52||128.64||128.64||128.52|1231
1639036900000|2021-12-09 08:01:40|128.98|128.62|129|128.68|129|128.68|128.98|128.62|26058
1639036910000|2021-12-09 08:01:50|||||||||3101
1639036920000|2021-12-09 08:02:00|128.98|128.66|128.52|128.18|128.98|128.66|128.52|128.18|24914
1639036930000|2021-12-09 08:02:10|128.5|128|128.08|127.6|128.5|128.18|128.08|127.22|25092
1639036940000|2021-12-09 08:02:20|128.22||128.12||128.22||128.12||25632
1639036950000|2021-12-09 08:02:30|128.14||128.16||128.16||128.14||6515
1639036960000|2021-12-09 08:02:40|128.14|127.46|127.76|127.22|128.14|127.48|127.38|126.46|64211
1639036970000|2021-12-09 08:02:50|127|127.2|127.62|127.26|127.8|127.26|127|126.88|73620
1639036980000|2021-12-09 08:03:00|127.66|127.28|128.54|128.1|128.56|128.18|127.66|127.28|37464
1639036990000|2021-12-09 08:03:10|128.52|127.98|128.1|127.82|128.52|127.98|128|127.82|11671
1639037000000|2021-12-09 08:03:20|||||||||13015
1639037010000|2021-12-09 08:03:30||127.84||127.82||127.84||127.82|2535
1639037020000|2021-12-09 08:03:40|128.08|127.84|127.72|127.12|128.1|127.84|127.72|126.98|30488
1639037030000|2021-12-09 08:03:50|127.74|127.14|127.64|127.18|127.76|127.2|127|126.22|43423
1639037040000|2021-12-09 08:04:00|127.62||127.68||127.68||127.56||10585
1639037050000|2021-12-09 08:04:10|127.66|127.2|128.3|127.86|128.3|127.86|127.6|127.2|31348
1639037060000|2021-12-09 08:04:20|128.28|127.88|127.9|127.44|128.28|127.94|127.8|127.18|45488
1639037070000|2021-12-09 08:04:30|127.94|127.46|127.94|127.56|127.94|127.68|127.94|127.46|21329
1639037080000|2021-12-09 08:04:40|127.92|127.68|127.9|127.54|127.92|127.72|127.76|127.28|10778
1639037090000|2021-12-09 08:04:50|127.88|127.36|127.56|127.32|127.88|127.36|127.54|127.18|17599
1639037100000|2021-12-09 08:05:00|127.54|127.3|127.5|127.28|127.62|127.3|127.48|127.28|4502
1639037110000|2021-12-09 08:05:10|127.48|127.18|127.48|127.2|127.48|127.2|127.3|126.72|11472
1639037120000|2021-12-09 08:05:20|127.46|127.18|127.52|127.3|127.6|127.32|127.4|127.18|24376
1639037130000|2021-12-09 08:05:30|127.5|127.12|127.48|127.08|127.5|127.28|127.38|127.06|26634
1639037140000|2021-12-09 08:05:40|127.46|127.14|127.42|127.16|127.48|127.4|127.36|127.14|12207
1639037150000|2021-12-09 08:05:50||127.24||127.24||127.24||127.14|41328
1639037160000|2021-12-09 08:06:00|127.44|127.34|127.6|127.44|127.7|127.44|127.44|127.14|18122
1639037170000|2021-12-09 08:06:10|127.58|127.42|127.44|127.12|127.58|127.42|127.34|127.06|1324
1639037180000|2021-12-09 08:06:20|127.42||127.4||127.42||127.4||3550
1639037190000|2021-12-09 08:06:30|127.3|126.94|127.12|126.72|127.3|126.94|126.98|126.2|23681
1639037200000|2021-12-09 08:06:40|127.1|126.78|126.94|126.54|127.1|126.8|126.68|126.08|23786
1639037210000|2021-12-09 08:06:50|126.92|126.56|126.94|126.64|126.94|126.64|126.92|126.56|0
1639037220000|2021-12-09 08:07:00|126.92|126.62|126.68|126.38|126.94|126.62|126.68|126.36|9442
1639037230000|2021-12-09 08:07:10|126.72|126.4|126.66|126.44|126.78|126.48|126.64|126.38|11814
1639037240000|2021-12-09 08:07:20|126.68|126.56|126.72|126.56|126.8|126.68|126.68|126.56|67019
1639037250000|2021-12-09 08:07:30|126.7|126.58|126.34|126.02|126.7|126.62|126.34|126|8518
1639037260000|2021-12-09 08:07:40|126.38|126.04|126.36|126.2|126.68|126.34|126.36|126.04|65189
1639037270000|2021-12-09 08:07:50|126.34|126.26|126.36|126.18|126.36|126.26|126.34|126.18|29525
1639037280000|2021-12-09 08:08:00|126.34|126.06|126.3|126.12|126.34|126.12|126.3|126.06|6187
1639037290000|2021-12-09 08:08:10|126.28|126.08|126.18|125.94|126.28|126.08|126.06|125.72|28555
1639037300000|2021-12-09 08:08:20|126.16|126.04|126.02|125.94|126.16|126.04|126.02|125.94|45902
1639037310000|2021-12-09 08:08:30|126|125.76|125.94|125.74|126|125.9|125.86|125.72|46147
1639037320000|2021-12-09 08:08:40|125.96|125.8|125.96|125.8|125.98|125.86|125.92|125.72|48655
1639037330000|2021-12-09 08:08:50|125.94|125.72|125.64|125.46|125.94|125.74|125.64|125.44|18712
1639037340000|2021-12-09 08:09:00|125.62|125.3|125.66|125.42|125.66|125.42|125.54|125.3|68959
1639037350000|2021-12-09 08:09:10|125.64|125.4|126|125.76|126|125.76|125.6|125.4|51571
1639037360000|2021-12-09 08:09:20|125.98|125.74|125.88|125.66|125.98|125.74|125.86|125.64|26941
1639037370000|2021-12-09 08:09:30|125.62|125.68|125.86|125.6|125.88|125.7|125.62|125.58|61100
1639037380000|2021-12-09 08:09:40|||||||||20000
1639037390000|2021-12-09 08:09:50|125.9|125.62|125.84|125.64|125.96|125.64|125.84|125.62|789
1639037400000|2021-12-09 08:10:00|125.82|125.62|125.82|125.6|125.82|125.62|125.82|125.6|10424
1639037410000|2021-12-09 08:10:10|125.84|125.62|125.82|125.62|125.84|125.62|125.82|125.62|1525
1639037420000|2021-12-09 08:10:20|125.8|125.86|125.78|125.66|125.9|125.86|125.64|125.6|68226
1639037430000|2021-12-09 08:10:30|125.76|125.64|125.6|125.32|125.76|125.66|125.6|125.3|15809
1639037440000|2021-12-09 08:10:40||125.3||125.3||125.3||125.3|95160
1639037450000|2021-12-09 08:10:50|125.58|125.22|125.4|125.28|125.58|125.28|125.36|125.2|32304
1639037460000|2021-12-09 08:11:00|125.48|125.44|125.54|125.4|125.7|125.5|125.38|125.22|96892
1639037470000|2021-12-09 08:11:10|125.5||125.52||125.54||125.5||19520
1639037480000|2021-12-09 08:11:20|125.5|125.32|125.52|125.38|125.52|125.38|125.5|125.32|70928
1639037490000|2021-12-09 08:11:30|125.54|125.4|125.4|125.22|125.56|125.42|125.26|125.2|53579
1639037500000|2021-12-09 08:11:40|||||||||2335
1639037510000|2021-12-09 08:11:50|125.44|125.44|125.46|125.26|125.48|125.44|125.42|125.22|68303
1639037520000|2021-12-09 08:12:00|125.5|125.28|125.84|125.62|125.9|125.7|125.48|125.26|107216
1639037530000|2021-12-09 08:12:10|125.82|125.6|125.86|125.62|125.88|125.76|125.7|125.6|30938
1639037540000|2021-12-09 08:12:20||125.64||125.62||125.64||125.62|22563
1639037550000|2021-12-09 08:12:30|125.84|125.64|125.84|125.64|125.86|125.7|125.78|125.62|1750
1639037560000|2021-12-09 08:12:40|125.86|125.66|125.62|125.42|125.92|125.88|125.62|125.36|154396
1639037570000|2021-12-09 08:12:50|125.6|125.46|125.56|125.4|125.68|125.5|125.5|125.36|18301
1639037580000|2021-12-09 08:13:00|125.54|125.34|125.12|124.9|125.6|125.34|125.06|124.88|142139
1639037590000|2021-12-09 08:13:10|125.1|124.88|125.04|124.86|125.12|124.92|125.02|124.86|34141
1639037600000|2021-12-09 08:13:20|125.06|124.88|124.72|124.6|125.16|125|124.6|124.44|232813
1639037610000|2021-12-09 08:13:30|124.7||124.68||124.72||124.68||15750
1639037620000|2021-12-09 08:13:40|124.66|124.58|124.56|124.36|124.68|124.58|124.52|124.34|18581
1639037630000|2021-12-09 08:13:50|124.54|124.34|124.4|124.14|124.54|124.36|124.26|124|36371
1639037640000|2021-12-09 08:14:00|124.38|124.16|124.22|124.04|124.4|124.18|124.18|124|19370
1639037650000|2021-12-09 08:14:10|124.24|124.02|124.2|124.02|124.24|124.14|124.18|124|30627
1639037660000|2021-12-09 08:14:20|124.22|124.04|124.26|124.08|124.32|124.24|124.14|124|74846
1639037670000|2021-12-09 08:14:30|124.24|124.1|124.64|124.4|124.7|124.4|124.22|124.1|28630
1639037680000|2021-12-09 08:14:40|124.62|124.38|124.42|124.28|124.7|124.38|124.42|124.26|36661
1639037690000|2021-12-09 08:14:50|124.44|124.3|124.38|124.28|124.44|124.3|124.34|124.28|31338
1639037700000|2021-12-09 08:15:00|124.42|124.42|124.42|124.28|124.48|124.42|124.42|124.28|90264
1639037710000|2021-12-09 08:15:10|124.48|124.3|124.96|124.66|125.12|125.04|124.48|124.3|107863
1639037720000|2021-12-09 08:15:20|124.98|124.76|125.06|124.9|125.48|125.26|124.98|124.76|79115
1639037730000|2021-12-09 08:15:30|125.1|124.98|125.18|125.04|125.4|125.08|125.06|124.88|58845
1639037740000|2021-12-09 08:15:40|125.2|125.06|125.76|125.58|125.88|125.58|125.2|125.06|32222
1639037750000|2021-12-09 08:15:50|125.82|125.6|125.72|125.46|125.82|125.7|125.66|125.44|14549
1639037760000|2021-12-09 08:16:00|125.7||125.7||125.7||125.7||2112
1639037770000|2021-12-09 08:16:10|125.72||125.72||125.72||125.72||505
1639037780000|2021-12-09 08:16:20|125.7|125.48|125.7|125.5|125.72|125.52|125.58|125.48|899
1639037790000|2021-12-09 08:16:30|125.72|125.56|125.74|125.58|126|125.7|125.7|125.48|25002
1639037800000|2021-12-09 08:16:40|125.7|125.48|125.32|125.14|125.7|125.48|125.32|125.12|7616
1639037810000|2021-12-09 08:16:50|125.34|125.16|125.44|125.24|125.5|125.38|125.34|125.16|22925
1639037820000|2021-12-09 08:17:00|125.42|125.22|125.32|125.18|125.42|125.22|125.32|125.18|42013
1639037830000|2021-12-09 08:17:10|125.3|125.04|125.32|125.22|125.5|125.22|125.22|125.04|96967
1639037840000|2021-12-09 08:17:20|125.42|125.2|125.16|125|125.42|125.2|125.1|125|16615
1639037850000|2021-12-09 08:17:30|125.1|124.88|125.12|124.96|125.18|125.08|125|124.78|23811
1639037860000|2021-12-09 08:17:40|125.1|125.1|125.32|125.16|125.44|125.16|125.1|124.94|34860
1639037870000|2021-12-09 08:17:50|125.3|125.14|125.34|125.2|125.42|125.32|125.28|125.12|25163
1639037880000|2021-12-09 08:18:00|125.38|125.22|125.36|125.2|125.38|125.22|125.36|125.2|3943
1639037890000|2021-12-09 08:18:10|125.32|125.16|125.3|125.1|125.32|125.16|125.2|125.08|4513
1639037900000|2021-12-09 08:18:20|125.28|125.12|125.32|125.14|125.32|125.14|125.26|125.12|17318
1639037910000|2021-12-09 08:18:30|||||||||25740
1639037930000|2021-12-09 08:18:50|125.36|125.22|125.72|125.52|125.74|125.52|125.34|125.14|30304
1639037940000|2021-12-09 08:19:00|125.76|125.5|125.58|125.44|125.76|125.5|125.58|125.4|48862
1639037950000|2021-12-09 08:19:10|125.52|125.42|125.56|125.38|125.58|125.42|125.48|125.32|4299
1639037960000|2021-12-09 08:19:20|125.54|125.36|125.52|125.38|125.54|125.38|125.52|125.34|2141
1639037970000|2021-12-09 08:19:30|125.56|125.4|125.52|125.34|125.58|125.52|125.48|125.32|80768
1639037980000|2021-12-09 08:19:40|125.5|125.36|125.54|125.36|125.54|125.5|125.48|125.34|17198
1639037990000|2021-12-09 08:19:50|125.52|125.3|125.38|125.2|125.52|125.38|125.38|125.18|13067
1639038000000|2021-12-09 08:20:00|125.36|125.12|125.12|124.92|125.36|125.14|125.08|124.9|10982
1639038010000|2021-12-09 08:20:10|125.1|124.96|125.14|125.02|125.14|125.12|125.1|124.96|8994
1639038020000|2021-12-09 08:20:20||125.06||125.06||125.06||125.02|6873
1639038030000|2021-12-09 08:20:30|125.18|125.08|125.38|125.22|125.5|125.22|125.18|125.08|18725
1639038040000|2021-12-09 08:20:40|125.36||125.36||125.36||125.36||0
1639038050000|2021-12-09 08:20:50|125.38|125.24|125.38|125.22|125.38|125.24|125.24|124.96|17516
1639038060000|2021-12-09 08:21:00|125.4|125.24|125.62|125.42|125.66|125.42|125.4|125.24|9323
1639038070000|2021-12-09 08:21:10|125.6|125.44|125.48|125.26|125.62|125.46|125.4|125.18|19288
1639038080000|2021-12-09 08:21:20|125.52|125.28|125.5|125.3|125.58|125.42|125.42|125.24|23692
1639038090000|2021-12-09 08:21:30|125.56|125.32|125.56|125.38|125.56|125.38|125.52|125.32|20879
1639038100000|2021-12-09 08:21:40|125.54|125.4|125.6|125.4|125.6|125.4|125.54|125.4|7293
1639038110000|2021-12-09 08:21:50|125.58|125.42|125.56|125.42|125.6|125.42|125.54|125.42|1851
1639038120000|2021-12-09 08:22:00|125.6|125.44|125.7|125.46|125.96|125.66|125.6|125.44|41434
1639038130000|2021-12-09 08:22:10|||||||||1793
1639038140000|2021-12-09 08:22:20|125.68||125.7||125.7||125.68||0
1639038150000|2021-12-09 08:22:30||125.48||125.52||125.52||125.48|74
1639038160000|2021-12-09 08:22:40|125.68|125.5|125.64|125.42|125.68|125.5|125.58|125.4|8647
1639038170000|2021-12-09 08:22:50|125.62||125.62||125.62||125.6||35
1639038180000|2021-12-09 08:23:00|125.6||125.6||125.6||125.6||15000
1639038200000|2021-12-09 08:23:20|||||||||4216
1639038210000|2021-12-09 08:23:30|125.58|125.44|125.58|125.42|125.58|125.48|125.58|125.42|673
1639038230000|2021-12-09 08:23:50|125.6|125.44|125.64|125.44|125.66|125.44|125.6|125.42|7607
1639038240000|2021-12-09 08:24:00|125.6|125.46|125.64|125.46|125.7|125.46|125.58|125.46|10552
1639038250000|2021-12-09 08:24:10|125.62|125.44|125.56|125.46|125.62|125.46|125.5|125.4|4528
1639038260000|2021-12-09 08:24:20|125.54|125.4|125.3|125.18|125.54|125.4|125.3|125.18|13665
1639038270000|2021-12-09 08:24:30|125.28|125.08|125.18|125.08|125.28|125.08|125.16|125.06|5520
1639038280000|2021-12-09 08:24:40|125.16|125.06|125|124.9|125.16|125.06|125|124.82|14141
1639038290000|2021-12-09 08:24:50|124.98|124.78|124.96|124.74|125|124.78|124.9|124.68|14276
1639038300000|2021-12-09 08:25:00||124.76||124.78||124.78||124.76|48876
1639038310000|2021-12-09 08:25:10|||||||||12828
1639038320000|2021-12-09 08:25:20|124.98|124.8|125.04|124.86|125.18|124.92|124.96|124.78|103482
1639038330000|2021-12-09 08:25:30|125.02|124.84|124.98|124.78|125.04|124.88|124.92|124.78|4504
1639038340000|2021-12-09 08:25:40|124.96|124.8|124.94|124.8|124.96|124.8|124.88|124.8|33453
1639038350000|2021-12-09 08:25:50|124.92||124.9||124.94||124.86||717
1639038360000|2021-12-09 08:26:00|124.88|124.78|124.84|124.76|124.92|124.78|124.74|124.62|27717
1639038370000|2021-12-09 08:26:10|124.86|124.68|124.94|124.74|124.98|124.84|124.86|124.68|13312
1639038380000|2021-12-09 08:26:20|124.92|124.8|124.84|124.7|124.92|124.82|124.82|124.64|12457
1639038390000|2021-12-09 08:26:30|124.82|124.58|124.78|124.68|124.82|124.68|124.74|124.58|9074
1639038400000|2021-12-09 08:26:40|124.82|124.74|124.8|124.68|124.82|124.74|124.76|124.58|18464
1639038410000|2021-12-09 08:26:50|124.78|124.66|124.76|124.6|124.78|124.66|124.74|124.58|2118
1639038420000|2021-12-09 08:27:00|124.74|124.62|124.68|124.58|124.78|124.72|124.62|124.58|35255
1639038430000|2021-12-09 08:27:10|124.66|124.48|124.5|124.38|124.66|124.48|124.5|124.26|454
1639038440000|2021-12-09 08:27:20|124.52|124.4|124.52|124.4|124.52|124.4|124.52|124.4|2739
1639038450000|2021-12-09 08:27:30|124.54|124.42|124.58|124.48|124.6|124.48|124.54|124.42|81490
1639038460000|2021-12-09 08:27:40|124.6|124.5|124.54|124.48|124.6|124.5|124.52|124.44|13062
1639038470000|2021-12-09 08:27:50|124.56|124.5|124.62|124.58|124.66|124.58|124.56|124.48|47481
1639038480000|2021-12-09 08:28:00|124.68|124.56|124.82|124.68|124.86|124.68|124.66|124.56|21631
1639038490000|2021-12-09 08:28:10|124.86|124.7|125.02|124.86|125.04|124.86|124.86|124.7|13322
1639038500000|2021-12-09 08:28:20|125|124.94|125|124.92|125.04|124.96|124.98|124.86|3169
1639038510000|2021-12-09 08:28:30|124.98|124.9|124.96|124.78|125|124.96|124.9|124.76|2736
1639038520000|2021-12-09 08:28:40|124.98|124.8|125.2|125.06|125.22|125.06|124.98|124.8|18023
1639038530000|2021-12-09 08:28:50|125.22|125.04|125.32|125.16|125.32|125.16|125.22|125.02|18467
1639038540000|2021-12-09 08:29:00|125.3|125.14|125.24|125.14|125.3|125.16|125.2|125.02|6740
1639038550000|2021-12-09 08:29:10|125.22|125.1|125.14|124.98|125.24|125.1|125.14|124.96|2658
1639038560000|2021-12-09 08:29:20|125.24|125|125.22|125.02|125.24|125.12|125.18|124.96|31580
1639038570000|2021-12-09 08:29:30|125.24|125.04|125.24|125.1|125.24|125.1|125.24|125.04|20261
1639038600000|2021-12-09 08:30:00|125.22|125.08|125.4|125.2|125.4|125.2|125.18|125.04|11041
1639038610000|2021-12-09 08:30:10|125.38|125.22|125.32|125.2|125.42|125.26|125.28|125.18|1380
1639038640000|2021-12-09 08:30:40|||||||||3950
1639038650000|2021-12-09 08:30:50|125.36|125.22|125|124.9|125.46|125.28|125|124.88|62569
1639038660000|2021-12-09 08:31:00|124.98|124.82|124.66|124.54|124.98|124.82|124.66|124.52|42493
1639038670000|2021-12-09 08:31:10|124.68|124.56|124.74|124.62|124.78|124.76|124.68|124.56|61963
1639038680000|2021-12-09 08:31:20|124.76|124.64|124.86|124.76|124.96|124.76|124.76|124.64|32805
1639038690000|2021-12-09 08:31:30|124.84|124.74|124.84|124.72|124.84|124.74|124.78|124.62|15719
1639038700000|2021-12-09 08:31:40|124.82|124.78|124.84|124.72|124.84|124.78|124.8|124.7|7069
1639038710000|2021-12-09 08:31:50||124.76||124.76||124.76||124.7|15
1639038720000|2021-12-09 08:32:00|124.82|124.7|124.78|124.64|124.82|124.7|124.7|124.54|22741
1639038740000|2021-12-09 08:32:20|||||||||1191
1639038750000|2021-12-09 08:32:30|||||||||3708
1639038760000|2021-12-09 08:32:40|124.76|124.66|125.04|124.88|125.1|124.94|124.76|124.66|31665
1639038770000|2021-12-09 08:32:50|125.02|124.9|125|124.94|125.02|124.94|125|124.9|27953
1639038780000|2021-12-09 08:33:00|124.98|124.9|124.96|124.88|124.98|124.9|124.96|124.88|1476
1639038790000|2021-12-09 08:33:10|124.94||124.96||124.96||124.94||3981
1639038800000|2021-12-09 08:33:20|125|124.9|124.98|124.9|125.18|124.92|124.96|124.88|9361
1639038810000|2021-12-09 08:33:30|125|124.88|125|124.9|125|124.9|125|124.88|2144
1639038840000|2021-12-09 08:34:00|||||||||1979
1639038850000|2021-12-09 08:34:10|124.98|124.88|125|124.86|125|124.88|124.94|124.84|266057
1639038860000|2021-12-09 08:34:20|125.04|124.92|125.04|124.94|125.2|125.1|125.04|124.92|253246
1639038870000|2021-12-09 08:34:30|125.02|124.92|124.98|124.86|125.02|124.92|124.96|124.86|5943
1639038880000|2021-12-09 08:34:40|124.96|124.84|124.78|124.68|124.96|124.86|124.76|124.66|14024
1639038890000|2021-12-09 08:34:50|124.76|124.7|124.72|124.6|124.76|124.7|124.68|124.56|44832
1639038900000|2021-12-09 08:35:00|124.7|124.56|124.66|124.56|124.7|124.58|124.66|124.56|15879
1639038910000|2021-12-09 08:35:10|124.7|124.58|124.7|124.56|124.72|124.68|124.7|124.56|44604
1639038930000|2021-12-09 08:35:30||124.58||124.58||124.58||124.58|45
1639038940000|2021-12-09 08:35:40|124.72|124.6|124.76|124.64|124.76|124.72|124.72|124.6|44017
1639038950000|2021-12-09 08:35:50|124.78|124.66|124.76|124.7|124.78|124.74|124.76|124.66|38716
1639038960000|2021-12-09 08:36:00|124.78|124.72|124.82|124.72|124.86|124.78|124.78|124.66|24196
1639038970000|2021-12-09 08:36:10|124.8|124.76|124.86|124.76|124.86|124.82|124.8|124.66|8923
1639038980000|2021-12-09 08:36:20|124.84|124.7|124.74|124.66|124.84|124.72|124.74|124.66|11955
1639038990000|2021-12-09 08:36:30||124.7||124.7||124.7||124.7|2068
1639039000000|2021-12-09 08:36:40|124.72|124.66|124.72|124.58|124.74|124.66|124.68|124.56|255
1639039010000|2021-12-09 08:36:50|124.7||124.64||124.72||124.64||0
1639039020000|2021-12-09 08:37:00|124.62|124.54|124.68|124.56|124.72|124.6|124.6|124.52|30394
1639039030000|2021-12-09 08:37:10|124.66|124.54|124.6|124.5|124.66|124.54|124.6|124.5|11600
1639039040000|2021-12-09 08:37:20|124.58|124.52|124.64|124.54|124.64|124.58|124.56|124.52|22681
1639039050000|2021-12-09 08:37:30|124.62|124.58|124.64|124.58|124.64|124.58|124.62|124.52|1285
1639039060000|2021-12-09 08:37:40|124.62|124.6|124.62|124.52|124.66|124.6|124.56|124.44|35459
1639039070000|2021-12-09 08:37:50|124.6|124.5|124.54|124.5|124.62|124.5|124.52|124.5|3056
1639039080000|2021-12-09 08:38:00|124.52|124.46|124.42|124.4|124.54|124.46|124.42|124.4|9593
1639039090000|2021-12-09 08:38:10|124.44|124.42|124.52|124.42|124.52|124.42|124.44|124.42|16635
1639039100000|2021-12-09 08:38:20|124.56|124.44|124.58|124.46|124.58|124.46|124.5|124.44|13185
1639039110000|2021-12-09 08:38:30|124.56|124.48|124.66|124.52|124.66|124.52|124.56|124.46|34065
1639039120000|2021-12-09 08:38:40|124.64||124.62||124.64||124.62||0
1639039130000|2021-12-09 08:38:50|124.64|124.54|124.66|124.58|124.66|124.58|124.64|124.54|35533
1639039140000|2021-12-09 08:39:00|124.68|124.6|124.8|124.66|124.8|124.7|124.68|124.6|30614
1639039150000|2021-12-09 08:39:10||124.68||124.7||124.7||124.68|7973
1639039160000|2021-12-09 08:39:20|||||||||4292
1639039170000|2021-12-09 08:39:30|124.82|124.76|124.8|124.74|124.96|124.82|124.8|124.7|36653
1639039180000|2021-12-09 08:39:40|124.78|124.7|124.76|124.68|124.8|124.7|124.76|124.64|1433
1639039190000|2021-12-09 08:39:50|124.8|124.72|124.84|124.74|124.86|124.8|124.8|124.72|15803
1639039200000|2021-12-09 08:40:00|124.82|124.78|124.82|124.74|124.84|124.78|124.78|124.72|4335
1639039210000|2021-12-09 08:40:10|124.8|124.72|124.72|124.62|124.8|124.74|124.72|124.6|5844
1639039220000|2021-12-09 08:40:20|124.76|124.64|124.68|124.56|124.76|124.64|124.68|124.56|1332
1639039230000|2021-12-09 08:40:30|124.66|124.5|124.64|124.52|124.66|124.52|124.64|124.5|0
1639039240000|2021-12-09 08:40:40|124.66|124.54|124.58|124.48|124.66|124.58|124.58|124.44|4403
1639039250000|2021-12-09 08:40:50|124.56||124.54||124.56||124.54||21891
1639039260000|2021-12-09 08:41:00|||||||||1000
1639039270000|2021-12-09 08:41:10|124.56|124.54|124.46|124.4|124.56|124.54|124.46|124.4|2244
1639039280000|2021-12-09 08:41:20|124.44|124.36|124.4|124.28|124.44|124.36|124.38|124.28|1264
1639039290000|2021-12-09 08:41:30|124.42|124.3|124.48|124.4|124.48|124.4|124.42|124.3|7408
1639039300000|2021-12-09 08:41:40|124.5|124.42|124.6|124.5|124.62|124.5|124.5|124.42|6314
1639039310000|2021-12-09 08:41:50|124.58|124.46|124.54|124.4|124.58|124.46|124.48|124.34|11635
1639039320000|2021-12-09 08:42:00|124.52||124.52||124.52||124.52||0
1639039330000|2021-12-09 08:42:10|124.54|124.42|124.6|124.46|124.6|124.46|124.54|124.42|46072
1639039340000|2021-12-09 08:42:20|124.58||124.58||124.58||124.58||515
1639039350000|2021-12-09 08:42:30||124.48||124.48||124.48||124.48|27167
1639039360000|2021-12-09 08:42:40|124.54|124.46|124.44|124.3|124.54|124.46|124.44|124.28|20524
1639039370000|2021-12-09 08:42:50||124.32||124.34||124.34||124.32|14191
1639039380000|2021-12-09 08:43:00|124.46|124.36|124.56|124.48|124.56|124.48|124.46|124.36|34299
1639039390000|2021-12-09 08:43:10|||||||||7979
1639039400000|2021-12-09 08:43:20|124.54|124.4|124.5|124.42|124.54|124.42|124.48|124.34|11498
1639039410000|2021-12-09 08:43:30|||||||||5605
1639039420000|2021-12-09 08:43:40||124.44||124.44||124.44||124.44|5627
1639039430000|2021-12-09 08:43:50|124.54|124.46|124.52|124.42|124.56|124.54|124.52|124.38|17908
1639039440000|2021-12-09 08:44:00|124.5|124.34|124.38|124.26|124.5|124.34|124.32|124.2|51135
1639039450000|2021-12-09 08:44:10||124.28||124.28||124.28||124.28|3636
1639039460000|2021-12-09 08:44:20|124.36|124.24|124.38|124.28|124.38|124.28|124.36|124.22|25
1639039470000|2021-12-09 08:44:30||124.3||124.3||124.32||124.3|1799
1639039480000|2021-12-09 08:44:40|||||||||9297
1639039490000|2021-12-09 08:44:50|||||||||1916
1639039500000|2021-12-09 08:45:00|124.36|124.28|124.36|124.24|124.36|124.3|124.32|124.22|2669
1639039510000|2021-12-09 08:45:10|124.34|124.2|124.28|124.2|124.36|124.28|124.18|124.12|32448
1639039520000|2021-12-09 08:45:20|||||||||5000
1639039530000|2021-12-09 08:45:30|124.26|124.14|124.18|124.12|124.26|124.14|124.16|124.12|801
1639039540000|2021-12-09 08:45:40|124.2|124.14|124.26|124.22|124.26|124.22|124.2|124.14|18123
1639039550000|2021-12-09 08:45:50|124.28|124.2|124.28|124.2|124.28|124.24|124.28|124.2|7465
1639039560000|2021-12-09 08:46:00|124.26|124.22|124.24|124.14|124.28|124.22|124.2|124.12|2168
1639039570000|2021-12-09 08:46:10|124.22|124.12|124.2|124.12|124.22|124.12|124.2|124.12|1
1639039580000|2021-12-09 08:46:20|||||||||7909
1639039590000|2021-12-09 08:46:30|124.24|124.14|124.24|124.14|124.24|124.2|124.2|124.14|15238
1639039600000|2021-12-09 08:46:40|124.22|124.12|124.18|124.04|124.22|124.14|124.18|124.04|14488
1639039610000|2021-12-09 08:46:50|124.16|124.08|124.18|124.1|124.18|124.1|124.16|124.08|2900
1639039620000|2021-12-09 08:47:00|||||||||9951
1639039630000|2021-12-09 08:47:10|124.24|124.12|124.28|124.18|124.36|124.24|124.24|124.12|4218
1639039640000|2021-12-09 08:47:20|124.3|124.2|124.28|124.22|124.3|124.22|124.28|124.2|0
1639039650000|2021-12-09 08:47:30|124.26|124.18|124.14|124.1|124.28|124.22|124.12|124.04|65448
1639039660000|2021-12-09 08:47:40|124.16||124.16||124.16||124.16||1577
1639039670000|2021-12-09 08:47:50|124.14|124.06|123.94|123.86|124.14|124.06|123.94|123.86|39326
1639039680000|2021-12-09 08:48:00|123.92|123.76|123.88|123.76|123.92|123.86|123.88|123.74|20477
1639039700000|2021-12-09 08:48:20|123.9|123.78|123.9|123.78|123.9|123.78|123.9|123.78|3604
1639039710000|2021-12-09 08:48:30|123.88|123.76|123.94|123.8|123.94|123.88|123.7|123.68|36984
1639039720000|2021-12-09 08:48:40|123.96|123.82|123.98|123.86|124|123.88|123.96|123.82|15827
1639039730000|2021-12-09 08:48:50|124|123.88|124|123.9|124|123.9|124|123.86|14751
1639039740000|2021-12-09 08:49:00|124.04|123.92|124.04|123.9|124.08|123.98|124.04|123.9|29100
1639039750000|2021-12-09 08:49:10|124.02|123.86|123.9|123.8|124.02|123.86|123.84|123.62|90773
1639039760000|2021-12-09 08:49:20|123.88|123.78|123.78|123.66|123.88|123.82|123.78|123.62|10959
1639039770000|2021-12-09 08:49:30||123.68||123.68||123.68||123.68|1147
1639039780000|2021-12-09 08:49:40|123.8|123.74|123.68|123.56|123.84|123.74|123.66|123.56|48782
1639039790000|2021-12-09 08:49:50|123.7|123.6|123.82|123.64|123.84|123.64|123.7|123.6|14298
1639039800000|2021-12-09 08:50:00|123.8|123.66|123.98|123.8|123.98|123.88|123.78|123.66|100641
1639039810000|2021-12-09 08:50:10|123.96|123.78|123.86|123.76|123.96|123.82|123.86|123.74|10477
1639039820000|2021-12-09 08:50:20|123.9||123.9||123.9||123.9||1977
1639039840000|2021-12-09 08:50:40|123.88|123.74|123.86|123.78|123.88|123.78|123.86|123.74|1247
1639039850000|2021-12-09 08:50:50|123.84|123.74|123.84|123.74|123.84|123.74|123.84|123.7|10255
1639039860000|2021-12-09 08:51:00||123.68||123.7||123.7||123.68|50
1639039870000|2021-12-09 08:51:10|123.82|123.8|123.76|123.66|123.84|123.8|123.74|123.66|40867
1639039880000|2021-12-09 08:51:20|123.74|123.62|123.72|123.58|123.74|123.62|123.72|123.58|3655
1639039890000|2021-12-09 08:51:30||123.56||123.56||123.6||123.56|10394
1639039900000|2021-12-09 08:51:40|123.68|123.58|123.62|123.52|123.68|123.58|123.62|123.52|16165
1639039910000|2021-12-09 08:51:50|123.6|123.5|123.96|123.78|124|123.88|123.58|123.46|104784
1639039920000|2021-12-09 08:52:00|123.94|123.8|123.72|123.58|123.94|123.82|123.72|123.58|32026
1639039930000|2021-12-09 08:52:10|123.7|123.56|123.66|123.5|123.7|123.56|123.66|123.5|15618
1639039940000|2021-12-09 08:52:20|123.64|123.48|123.6|123.46|123.64|123.48|123.6|123.44|12466
1639039950000|2021-12-09 08:52:30|123.58|123.44|123.54|123.44|123.58|123.44|123.54|123.44|0
1639039960000|2021-12-09 08:52:40|||||||||5000
1639039970000|2021-12-09 08:52:50|||||||||1201
1639039980000|2021-12-09 08:53:00||123.4||123.4||123.4||123.4|28467
1639039990000|2021-12-09 08:53:10|123.52||123.52||123.52||123.52||2390
1639040000000|2021-12-09 08:53:20|123.5||123.5||123.5||123.5||13836
1639040010000|2021-12-09 08:53:30|123.52|123.42|123.52|123.42|123.56|123.44|123.52|123.4|17163
1639040020000|2021-12-09 08:53:40||123.4||123.42||123.42||123.4|15165
1639040050000|2021-12-09 08:54:10|123.56|123.44|123.6|123.52|123.6|123.52|123.52|123.44|13945
1639040060000|2021-12-09 08:54:20|123.58|123.54|123.7|123.62|123.8|123.62|123.58|123.54|63727
1639040070000|2021-12-09 08:54:30|123.74|123.64|123.68|123.58|123.8|123.64|123.68|123.58|4664
1639040080000|2021-12-09 08:54:40|123.7|123.64|123.66|123.54|123.7|123.64|123.66|123.54|3200
1639040090000|2021-12-09 08:54:50|123.62||123.62||123.62||123.62||7785
1639040100000|2021-12-09 08:55:00|123.68|123.56|123.66|123.56|123.68|123.62|123.6|123.48|14515
1639040110000|2021-12-09 08:55:10|123.64|123.52|123.6|123.52|123.64|123.56|123.6|123.52|5859
1639040120000|2021-12-09 08:55:20|123.64|123.54|123.64|123.54|123.64|123.54|123.6|123.54|305
1639040130000|2021-12-09 08:55:30|||||||||2905
1639040140000|2021-12-09 08:55:40|||||||||32
1639040150000|2021-12-09 08:55:50|||||||||500
1639040160000|2021-12-09 08:56:00|||||||||717
1639040170000|2021-12-09 08:56:10|123.62|123.52|123.58|123.44|123.62|123.52|123.58|123.4|14627
1639040180000|2021-12-09 08:56:20|123.6|123.46|123.7|123.6|123.7|123.6|123.6|123.46|5221
1639040190000|2021-12-09 08:56:30|123.68|123.56|123.66|123.52|123.68|123.56|123.64|123.52|7455
1639040200000|2021-12-09 08:56:40|||||||||1601
1639040210000|2021-12-09 08:56:50|123.68|123.54|123.68|123.54|123.68|123.54|123.68|123.54|30309
1639040220000|2021-12-09 08:57:00|123.7|123.56|123.72|123.6|123.72|123.62|123.7|123.54|5721
1639040230000|2021-12-09 08:57:10|123.76|123.62|123.8|123.68|123.8|123.68|123.7|123.62|5478
1639040240000|2021-12-09 08:57:20|123.82|123.7|123.74|123.64|123.86|123.76|123.74|123.64|23214
1639040250000|2021-12-09 08:57:30|||||||||4009
1639040260000|2021-12-09 08:57:40|123.76|123.66|123.78|123.68|123.82|123.68|123.74|123.64|64861
1639040270000|2021-12-09 08:57:50|123.76|123.64|123.58|123.44|123.76|123.64|123.58|123.44|10689
1639040280000|2021-12-09 08:58:00|123.56|123.42|123.3|123.16|123.56|123.42|123.18|123.02|103919
1639040290000|2021-12-09 08:58:10|123.32|123.18|123.18|123.02|123.36|123.2|123.04|123|47845
1639040300000|2021-12-09 08:58:20|123.16|123|123.14|123.02|123.16|123.02|123.14|123|10054
1639040310000|2021-12-09 08:58:30|123.16|123.04|123.18|123.06|123.18|123.06|123.16|123.04|79711
1639040320000|2021-12-09 08:58:40|123.2|123.08|123.2|123.1|123.2|123.12|123.2|123.08|3499
1639040330000|2021-12-09 08:58:50|||||||||25223
1639040340000|2021-12-09 08:59:00|123.24|123.12|123.16|123.06|123.36|123.34|123.14|123.04|171023
1639040350000|2021-12-09 08:59:10|123.2|123.08|123.24|123.08|123.24|123.08|123.2|123.08|2217
1639040360000|2021-12-09 08:59:20|123.22||123.2||123.22||123.2||1017
1639040370000|2021-12-09 08:59:30|||||||||2222
1639040380000|2021-12-09 08:59:40|||||||||7045
1639040390000|2021-12-09 08:59:50|||||||||14987
1639040400000|2021-12-09 09:00:00|||||||||2049
1639040410000|2021-12-09 09:00:10|123.18|123.06|123.16|123.02|123.18|123.06|123.12|123|33813
1639040420000|2021-12-09 09:00:20|123.18|123.04|123.2|123.08|123.22|123.2|123.16|123.04|27963
1639040430000|2021-12-09 09:00:30|123.18|123.04|123.12|123|123.18|123.04|123.12|123|31072
1639040440000|2021-12-09 09:00:40|123.1|122.98|123.02|122.88|123.1|123|123.02|122.86|40081
1639040450000|2021-12-09 09:00:50|123||123||123.02||123||11564
1639040460000|2021-12-09 09:01:00|122.98|122.9|122.98|122.88|123.02|122.92|122.98|122.88|40658
1639040470000|2021-12-09 09:01:10|123|122.9|123.06|122.92|123.06|122.92|123|122.9|24256
1639040480000|2021-12-09 09:01:20|123.12|122.9|123.24|123.04|123.26|123.04|123.1|122.9|23744
1639040490000|2021-12-09 09:01:30|123.22|123.02|123.2|123.02|123.22|123.02|123.2|123.02|0
1639040500000|2021-12-09 09:01:40|123.18|123|123.08|122.98|123.18|123|123.08|122.94|6347
1639040510000|2021-12-09 09:01:50|123.06|122.96|123|122.9|123.06|123|123|122.9|11076
1639040520000|2021-12-09 09:02:00|122.98|122.88|123|122.9|123|122.9|122.98|122.88|15928
1639040530000|2021-12-09 09:02:10|||||||||2000
1639040540000|2021-12-09 09:02:20|123.02|122.92|123|122.88|123.2|123.06|123|122.88|27556
1639040550000|2021-12-09 09:02:30|122.98|122.86|122.94|122.8|122.98|122.86|122.94|122.8|21135
1639040560000|2021-12-09 09:02:40|122.96|122.82|122.94|122.82|123|122.82|122.94|122.82|0
1639040570000|2021-12-09 09:02:50|||||||||5694
1639040580000|2021-12-09 09:03:00|122.92||122.9||122.92||122.9||3952
1639040590000|2021-12-09 09:03:10|||||||||8089
1639040600000|2021-12-09 09:03:20|122.88|122.84|122.88|122.8|122.9|122.84|122.88|122.8|703
1639040610000|2021-12-09 09:03:30||122.82||122.8||122.82||122.8|2970
1639040620000|2021-12-09 09:03:40|||||||||138100
1639040630000|2021-12-09 09:03:50|122.92|122.82|123.14|122.96|123.14|122.96|122.88|122.82|13829
1639040640000|2021-12-09 09:04:00|123.16|122.98|123.16|123.08|123.2|123.08|123.16|122.98|90
1639040650000|2021-12-09 09:04:10|123.14|123.06|123.16|123|123.16|123.06|123.12|123|12501
1639040660000|2021-12-09 09:04:20|||||||||4871
1639040670000|2021-12-09 09:04:30|123.2|123.04|123.18|123|123.24|123.12|123.18|123|20256
1639040680000|2021-12-09 09:04:40|123.1|122.94|123.06|122.94|123.1|122.94|123.04|122.92|13069
1639040690000|2021-12-09 09:04:50|||||||||18233
1639040700000|2021-12-09 09:05:00|||||||||6630
1639040710000|2021-12-09 09:05:10||122.92||122.9||122.92||122.88|2300
1639040720000|2021-12-09 09:05:20|||||||||4033
1639040730000|2021-12-09 09:05:30|||||||||9969
1639040740000|2021-12-09 09:05:40|123.08|122.92|123.08|122.96|123.08|122.96|123.08|122.92|15368
1639040750000|2021-12-09 09:05:50|123.1|122.98|123.26|123.08|123.26|123.08|123.1|122.98|4747
1639040760000|2021-12-09 09:06:00|123.2|123.1|123.26|123.14|123.26|123.14|123.2|123.1|17548
1639040770000|2021-12-09 09:06:10|123.24|123.12|123.26|123.12|123.26|123.12|123.24|123.1|0
1639040790000|2021-12-09 09:06:30|||||||||8865
1639040800000|2021-12-09 09:06:40|123.24||123.24||123.24||123.24||0
1639040810000|2021-12-09 09:06:50|||||||||2000
1639040820000|2021-12-09 09:07:00|123.26|123.24|123.26|123.14|123.26|123.24|123.26|123.12|2091
1639040830000|2021-12-09 09:07:10|123.24|123.12|123.24|123.08|123.24|123.12|123.22|123.04|10628
1639040840000|2021-12-09 09:07:20||123.1||123.14||123.14||123.1|0
1639040850000|2021-12-09 09:07:30|123.22||123.22||123.22||123.22||1250
1639040860000|2021-12-09 09:07:40|||||||||11521
1639040870000|2021-12-09 09:07:50|123.24|123.16|123|122.88|123.36|123.18|122.92|122.8|132909
1639040880000|2021-12-09 09:08:00|||||||||63319
1639040890000|2021-12-09 09:08:10|123.02|122.9|123.1|122.96|123.1|122.96|123|122.9|54518
1639040900000|2021-12-09 09:08:20|123.08|122.98|123.1|122.98|123.1|122.98|123.08|122.98|1000
1639040910000|2021-12-09 09:08:30|123.14|123|123.16|123.04|123.18|123.04|123.14|123|15688
1639040920000|2021-12-09 09:08:40|123.18||123.18||123.24||123.18||2909
1639040930000|2021-12-09 09:08:50|123.16||123.18||123.18||123.16||0
1639040950000|2021-12-09 09:09:10|||||||||21524
1639040960000|2021-12-09 09:09:20|123.2|123.06|123.06|122.9|123.24|123.1|122.98|122.86|148014
1639040970000|2021-12-09 09:09:30|123.04|122.88|122.94|122.82|123.04|122.88|122.9|122.8|5783
1639040980000|2021-12-09 09:09:40||122.9||122.82||122.9||122.82|4045
1639040990000|2021-12-09 09:09:50|122.92|122.8|122.92|122.8|122.92|122.8|122.92|122.8|4066
1639041000000|2021-12-09 09:10:00|||||||||1816
1639041010000|2021-12-09 09:10:10|122.94|122.82|123.04|122.86|123.04|122.9|122.88|122.76|29292
1639041020000|2021-12-09 09:10:20|123.02|122.88|123.14|122.98|123.18|122.98|123.02|122.88|12598
1639041030000|2021-12-09 09:10:30|123.1|122.96|123.14|122.96|123.14|122.96|123.1|122.96|5860
1639041040000|2021-12-09 09:10:40||122.98||122.98||122.98||122.98|13507
1639041050000|2021-12-09 09:10:50|123.18|123.14|123.14|123.02|123.22|123.14|123.1|122.98|7327
1639041060000|2021-12-09 09:11:00|123.12|122.98|123.12|123|123.12|123|123.1|122.98|221
1639041070000|2021-12-09 09:11:10|123.14|123.02|123.24|123.12|123.3|123.12|123.14|123|9642
1639041090000|2021-12-09 09:11:30|123.22|123.1|123.16|123|123.22|123.1|123.16|123|4046
1639041100000|2021-12-09 09:11:40|123.14|122.92|123.14|122.98|123.16|123|123.06|122.92|21286
1639041110000|2021-12-09 09:11:50|123.12|123.06|123.14|122.98|123.14|123.06|123.1|122.98|6517
1639041120000|2021-12-09 09:12:00|123.12|123|123.26|123.18|123.28|123.18|123.12|123|33081
1639041130000|2021-12-09 09:12:10|123.24|123.16|123.42|123.26|123.44|123.26|123.24|123.16|27935
1639041140000|2021-12-09 09:12:20||123.3||123.32||123.32||123.26|5000
1639041150000|2021-12-09 09:12:30|||||||||15795
1639041160000|2021-12-09 09:12:40|||||||||3672
1639041170000|2021-12-09 09:12:50|123.44|123.34|123.46|123.38|123.46|123.38|123.44|123.34|13227
1639041180000|2021-12-09 09:13:00||123.36||123.44||123.44||123.36|2880
1639041190000|2021-12-09 09:13:10||123.36||123.4||123.4||123.36|1991
1639041200000|2021-12-09 09:13:20|123.48|123.42|123.64|123.42|123.74|123.54|123.48|123.42|42095
1639041210000|2021-12-09 09:13:30|123.62|123.44|123.84|123.62|123.88|123.62|123.58|123.44|87869
1639041220000|2021-12-09 09:13:40|123.82|123.6|123.8|123.68|123.82|123.68|123.78|123.6|30739
1639041230000|2021-12-09 09:13:50|123.82||123.8||123.82||123.8||1005
1639041240000|2021-12-09 09:14:00|123.78||123.78||123.78||123.78||26424
1639041250000|2021-12-09 09:14:10|123.8|123.7|123.82|123.68|123.82|123.74|123.72|123.64|26797
1639041260000|2021-12-09 09:14:20|123.8|123.7|123.84|123.7|123.84|123.7|123.8|123.7|17255
1639041280000|2021-12-09 09:14:40||123.74||123.74||123.74||123.74|2002
1639041290000|2021-12-09 09:14:50|||||||||5894
1639041300000|2021-12-09 09:15:00|123.88|123.76|123.88|123.76|123.94|123.86|123.84|123.74|22686
1639041310000|2021-12-09 09:15:10|123.86|123.74|123.84|123.7|123.88|123.78|123.8|123.7|5352
1639041320000|2021-12-09 09:15:20|123.82|123.68|123.6|123.44|123.82|123.68|123.6|123.42|7361
1639041330000|2021-12-09 09:15:30|123.58|123.42|123.56|123.4|123.58|123.42|123.56|123.38|4000
1639041340000|2021-12-09 09:15:40|||||||||1606
1639041350000|2021-12-09 09:15:50|123.54|123.48|123.74|123.56|123.74|123.68|123.48|123.38|21725
1639041360000|2021-12-09 09:16:00|123.72||123.72||123.72||123.72||17776
1639041370000|2021-12-09 09:16:10|123.74|123.64|123.98|123.82|124|123.94|123.74|123.64|18225
1639041380000|2021-12-09 09:16:20|123.96|123.78|123.94|123.8|123.98|123.8|123.92|123.78|5944
1639041390000|2021-12-09 09:16:30|123.96||123.96||123.98||123.96||8839
1639041400000|2021-12-09 09:16:40|123.98|123.84|123.98|123.86|123.98|123.86|123.96|123.84|13817
1639041410000|2021-12-09 09:16:50|123.96|123.78|123.98|123.82|124|123.9|123.96|123.78|10215
1639041420000|2021-12-09 09:17:00|124|123.92|124.08|123.96|124.18|124|124|123.84|60002
1639041430000|2021-12-09 09:17:10|124.1|124.08|124.02|123.88|124.1|124.08|124.02|123.86|106591
1639041440000|2021-12-09 09:17:20|124|123.82|123.82|123.62|124|123.84|123.76|123.56|15315
1639041450000|2021-12-09 09:17:30|123.8|123.64|123.88|123.72|123.88|123.76|123.8|123.64|23772
1639041460000|2021-12-09 09:17:40|123.86|123.68|123.82|123.68|123.88|123.68|123.82|123.66|5202
1639041470000|2021-12-09 09:17:50|123.8|123.66|123.8|123.66|123.8|123.66|123.8|123.66|3021
1639041480000|2021-12-09 09:18:00|123.82|123.78|123.84|123.68|123.84|123.78|123.8|123.66|2422
1639041490000|2021-12-09 09:18:10|||||||||10794
1639041500000|2021-12-09 09:18:20|||||||||500
1639041520000|2021-12-09 09:18:40|123.82|123.72|123.74|123.58|123.82|123.72|123.7|123.52|10377
1639041530000|2021-12-09 09:18:50|123.72||123.72||123.72||123.72||9610
1639041540000|2021-12-09 09:19:00|123.74|123.6|123.8|123.64|123.84|123.64|123.74|123.6|11213
1639041550000|2021-12-09 09:19:10|123.78||123.8||123.8||123.78||1750
1639041560000|2021-12-09 09:19:20|123.82|123.66|123.92|123.72|123.98|123.72|123.8|123.66|27954
1639041570000|2021-12-09 09:19:30|123.94|123.74|123.86|123.74|124|123.92|123.86|123.7|10866
1639041580000|2021-12-09 09:19:40|123.88|123.76|123.9|123.8|123.9|123.84|123.88|123.74|18588
1639041590000|2021-12-09 09:19:50||123.82||123.76||123.82||123.74|483
1639041600000|2021-12-09 09:20:00|123.88|123.74|123.86|123.76|123.9|123.78|123.84|123.68|0
1639041630000|2021-12-09 09:20:30|123.84|123.7|123.8|123.68|123.84|123.7|123.8|123.64|3565
1639041640000|2021-12-09 09:20:40|123.84||123.86||123.86||123.84||226
1639041660000|2021-12-09 09:21:00|123.88|123.7|123.88|123.78|123.9|123.84|123.84|123.68|20514
1639041670000|2021-12-09 09:21:10|123.86|123.76|123.7|123.56|123.86|123.76|123.7|123.52|5188
1639041680000|2021-12-09 09:21:20|||||||||4403
1639041690000|2021-12-09 09:21:30||123.58||123.56||123.6||123.54|6784
1639041700000|2021-12-09 09:21:40|123.68|123.62|123.86|123.72|123.96|123.74|123.68|123.54|36163
1639041710000|2021-12-09 09:21:50|123.92|123.7|123.76|123.66|123.92|123.76|123.74|123.64|15847
1639041720000|2021-12-09 09:22:00|123.78|123.68|123.82|123.7|123.82|123.7|123.78|123.68|11922
1639041730000|2021-12-09 09:22:10|123.84|123.72|123.84|123.72|123.84|123.74|123.84|123.7|6373
1639041740000|2021-12-09 09:22:20|123.82|123.7|123.8|123.7|123.84|123.7|123.8|123.68|1291
1639041760000|2021-12-09 09:22:40|123.78|123.68|123.78|123.7|123.78|123.7|123.76|123.68|2276
1639041780000|2021-12-09 09:23:00|||||||||44011
1639041790000|2021-12-09 09:23:10|123.76|123.64|123.94|123.86|124|123.86|123.74|123.64|79857
1639041800000|2021-12-09 09:23:20|123.9|123.88|123.94|123.88|123.94|123.9|123.9|123.86|2548
1639041810000|2021-12-09 09:23:30|123.92|123.86|123.86|123.8|123.92|123.88|123.86|123.74|17778
1639041820000|2021-12-09 09:23:40|123.88|123.82|123.92|123.82|123.94|123.88|123.88|123.8|22387
1639041830000|2021-12-09 09:23:50|123.9|123.8|123.9|123.8|123.92|123.8|123.9|123.8|3321
1639041840000|2021-12-09 09:24:00|123.88|123.74|123.9|123.86|123.92|123.9|123.86|123.74|8759
1639041850000|2021-12-09 09:24:10|123.88|123.82|123.9|123.82|123.9|123.82|123.86|123.78|49115
1639041860000|2021-12-09 09:24:20|123.88|123.8|123.9|123.8|123.9|123.82|123.84|123.8|3239
1639041870000|2021-12-09 09:24:30||123.82||123.84||123.84||123.82|306
1639041880000|2021-12-09 09:24:40|123.88|123.88|123.88|123.8|123.88|123.88|123.88|123.8|2116
1639041890000|2021-12-09 09:24:50||123.82||123.82||123.82||123.82|20065
1639041900000|2021-12-09 09:25:00|123.86|123.8|123.82|123.74|123.88|123.8|123.8|123.66|28119
1639041910000|2021-12-09 09:25:10|123.86|123.76|123.92|123.76|123.94|123.76|123.86|123.76|1806
1639041920000|2021-12-09 09:25:20|123.94|123.78|123.92|123.84|123.94|123.88|123.88|123.78|15359
1639041930000|2021-12-09 09:25:30|123.9|123.86|123.86|123.82|123.9|123.86|123.86|123.74|7237
1639041940000|2021-12-09 09:25:40|123.84|123.78|123.84|123.78|123.86|123.78|123.78|123.66|9178
1639041950000|2021-12-09 09:25:50|||||||||8022
1639041960000|2021-12-09 09:26:00||123.8||123.78||123.8||123.78|8850
1639041970000|2021-12-09 09:26:10|||||||||216
1639041980000|2021-12-09 09:26:20|||||||||1603
1639042000000|2021-12-09 09:26:40||123.82||123.78||123.82||123.78|201
1639042010000|2021-12-09 09:26:50|123.88|123.72|123.9|123.8|123.9|123.8|123.88|123.72|7309
1639042020000|2021-12-09 09:27:00|123.94|123.82|123.94|123.84|123.94|123.84|123.94|123.82|2334
1639042030000|2021-12-09 09:27:10|||||||||8020
1639042060000|2021-12-09 09:27:40|||||||||1355
1639042070000|2021-12-09 09:27:50|123.92|123.8|123.92|123.84|123.94|123.86|123.9|123.78|25121
1639042080000|2021-12-09 09:28:00|123.94|123.9|123.86|123.74|123.94|123.9|123.86|123.72|11181
1639042090000|2021-12-09 09:28:10|123.88|123.76|123.88|123.8|123.88|123.8|123.88|123.76|1246
1639042100000|2021-12-09 09:28:20|123.86|123.82|123.84|123.72|123.86|123.82|123.76|123.64|5922
1639042110000|2021-12-09 09:28:30|123.86|123.74|123.84|123.76|123.86|123.76|123.84|123.74|1115
1639042120000|2021-12-09 09:28:40|123.86|123.72|123.86|123.74|123.86|123.74|123.86|123.72|0
1639042130000|2021-12-09 09:28:50|||||||||1600
1639042140000|2021-12-09 09:29:00|123.9|123.76|124|123.94|124|123.94|123.9|123.76|16038
1639042150000|2021-12-09 09:29:10|124.04|123.96|124|123.9|124.04|123.98|124|123.9|16599
1639042160000|2021-12-09 09:29:20|124.02|123.92|124.24|124.18|124.26|124.18|124.02|123.92|23903
1639042170000|2021-12-09 09:29:30|||||||||4000
1639042180000|2021-12-09 09:29:40|124.22|124.16|124.02|123.86|124.22|124.16|124.02|123.84|21916
1639042190000|2021-12-09 09:29:50|124|123.88|123.96|123.84|124|123.88|123.96|123.78|400
1639042200000|2021-12-09 09:30:00|123.9|123.86|123.94|123.84|123.94|123.86|123.9|123.84|44334
1639042210000|2021-12-09 09:30:10|123.92|123.82|123.92|123.82|123.92|123.82|123.92|123.82|500
1639042220000|2021-12-09 09:30:20|123.94|123.84|123.98|123.84|124|123.96|123.86|123.84|30117
1639042230000|2021-12-09 09:30:30|||||||||1600
1639042240000|2021-12-09 09:30:40|||||||||2080
1639042260000|2021-12-09 09:31:00|123.96|123.82|123.96|123.8|123.96|123.82|123.96|123.8|250
1639042270000|2021-12-09 09:31:10|123.98|123.9|123.98|123.9|123.98|123.9|123.98|123.9|8431
1639042280000|2021-12-09 09:31:20|123.96|123.94|123.96|123.92|123.96|123.94|123.96|123.8|5112
1639042300000|2021-12-09 09:31:40|123.98|123.94|124|123.92|124|123.94|123.98|123.92|4294
1639042320000|2021-12-09 09:32:00|||||||||5000
1639042340000|2021-12-09 09:32:20|123.98|123.86|123.98|123.9|124|123.92|123.96|123.84|8785
1639042350000|2021-12-09 09:32:30|123.96|123.92|124.1|123.96|124.12|123.96|123.96|123.92|18414
1639042360000|2021-12-09 09:32:40||123.98||124.02||124.02||123.98|10
1639042380000|2021-12-09 09:33:00|124.08|124|124.1|124.02|124.1|124.02|124.08|123.96|2332
1639042390000|2021-12-09 09:33:10|124.08|124|124|123.92|124.12|124.02|124|123.92|8232
1639042400000|2021-12-09 09:33:20|124.02||124.02||124.02||124.02||1283
1639042410000|2021-12-09 09:33:30|||||||||8466
1639042420000|2021-12-09 09:33:40|||||||||4412
1639042430000|2021-12-09 09:33:50|||||||||238
1639042440000|2021-12-09 09:34:00||123.94||123.94||123.94||123.94|202
1639042450000|2021-12-09 09:34:10|124.04|123.98|124.02|123.94|124.04|124|124.02|123.94|3091
1639042460000|2021-12-09 09:34:20||123.96||123.96||123.96||123.96|1195
1639042480000|2021-12-09 09:34:40|||||||||1
1639042490000|2021-12-09 09:34:50|124|123.92|124.02|123.96|124.02|123.96|124|123.92|19989
1639042500000|2021-12-09 09:35:00|124.04|123.98|124.14|124.04|124.28|124.18|124.04|123.98|61545
1639042510000|2021-12-09 09:35:10|124.12|124.02|124.1|124|124.14|124.02|124.04|123.94|20744
1639042520000|2021-12-09 09:35:20|124.12|124.02|124.18|124.1|124.18|124.16|124.12|124.02|24571
1639042530000|2021-12-09 09:35:30|124.2|124.12|124.22|124.12|124.32|124.26|124.2|124.1|13922
1639042540000|2021-12-09 09:35:40|124.26|124.14|124.26|124.18|124.26|124.22|124.24|124.14|22021
1639042550000|2021-12-09 09:35:50|124.28|124.2|124.28|124.24|124.3|124.24|124.28|124.2|8060
1639042560000|2021-12-09 09:36:00|124.26|124.2|124.26|124.18|124.26|124.2|124.26|124.18|1403
1639042570000|2021-12-09 09:36:10|124.24|124.12|124.3|124.22|124.3|124.22|124.2|124.1|10003
1639042580000|2021-12-09 09:36:20|124.28|124.2|124.24|124.2|124.3|124.22|124.24|124.2|21065
1639042590000|2021-12-09 09:36:30|124.22|124.16|124.24|124.2|124.24|124.22|124.22|124.16|46034
1639042600000|2021-12-09 09:36:40|124.22|124.16|124.22|124.14|124.22|124.16|124.18|124.1|32544
1639042610000|2021-12-09 09:36:50|124.18|124.16|124.24|124.16|124.24|124.22|124.18|124.12|8185
1639042620000|2021-12-09 09:37:00|124.22|124.12|124.14|124.06|124.22|124.12|124.14|124.04|3123
1639042630000|2021-12-09 09:37:10|||||||||8008
1639042640000|2021-12-09 09:37:20|124.12|124.02|123.98|123.9|124.12|124.02|123.94|123.8|18946
1639042650000|2021-12-09 09:37:30|124|123.92|124|123.94|124.02|123.96|124|123.9|9678
1639042660000|2021-12-09 09:37:40|||||||||3250
1639042670000|2021-12-09 09:37:50|||||||||59228
1639042680000|2021-12-09 09:38:00|124.02|123.96|124.18|124.04|124.22|124.04|124.02|123.96|8249
1639042690000|2021-12-09 09:38:10|124.16|124.02|124.1|123.96|124.16|124.02|124.1|123.96|4046
1639042700000|2021-12-09 09:38:20|||||||||20477
1639042710000|2021-12-09 09:38:30|124.08|124.02|124.1|124|124.1|124.02|124.06|123.96|14221
1639042720000|2021-12-09 09:38:40|124.12|124.04|124.16|124.06|124.16|124.06|124.12|124.04|11599
1639042740000|2021-12-09 09:39:00|||||||||5998
1639042750000|2021-12-09 09:39:10|124.18||124.18||124.18||124.18||1338
1639042760000|2021-12-09 09:39:20|||||||||7604
1639042770000|2021-12-09 09:39:30|124.16|124.08|124.18|124.1|124.18|124.1|124.16|124.08|2853
1639042780000|2021-12-09 09:39:40|||||||||6481
1639042810000|2021-12-09 09:40:10||124.12||124.12||124.12||124.12|35
1639042820000|2021-12-09 09:40:20|124.16|124.14|124.14|124.08|124.16|124.14|124.14|124.06|14669
1639042830000|2021-12-09 09:40:30|124.12|124.06|124.08|124.02|124.12|124.06|124.06|123.96|4101
1639042840000|2021-12-09 09:40:40|||||||||1141
1639042850000|2021-12-09 09:40:50|124.04||124.08||124.08||124.04||0
1639042860000|2021-12-09 09:41:00||124.04||124.04||124.04||124.04|325
1639042900000|2021-12-09 09:41:40||124.06||124.02||124.06||124.02|414
1639042920000|2021-12-09 09:42:00|||||||||2000
1639042930000|2021-12-09 09:42:10|124.1|124.04|124.16|124.14|124.16|124.14|124.1|124.04|9902
1639042940000|2021-12-09 09:42:20|124.18|124.12|124.26|124.18|124.28|124.18|124.18|124.08|8426
1639042950000|2021-12-09 09:42:30|124.28|124.2|124.28|124.2|124.28|124.2|124.28|124.2|20317
1639042970000|2021-12-09 09:42:50|124.26|124.18|124.24|124.16|124.26|124.2|124.2|124.1|7881
1639042980000|2021-12-09 09:43:00|124.26|124.18|124.28|124.26|124.28|124.26|124.26|124.18|8489
1639042990000|2021-12-09 09:43:10||124.22||124.22||124.22||124.22|6043
1639043000000|2021-12-09 09:43:20|124.3|124.24|124.34|124.26|124.38|124.32|124.3|124.24|22186
1639043010000|2021-12-09 09:43:30|124.32||124.32||124.32||124.32||3989
1639043020000|2021-12-09 09:43:40|124.3|124.22|124.34|124.22|124.36|124.26|124.28|124.2|7763
1639043030000|2021-12-09 09:43:50|124.36|124.24|124.46|124.4|124.46|124.4|124.36|124.24|17098
1639043040000|2021-12-09 09:44:00|124.5|124.42|124.52|124.44|124.54|124.44|124.48|124.4|22456
1639043050000|2021-12-09 09:44:10|124.54|124.46|124.62|124.56|124.62|124.56|124.54|124.46|12610
1639043060000|2021-12-09 09:44:20|124.68|124.58|124.74|124.68|124.76|124.68|124.66|124.58|8107
1639043070000|2021-12-09 09:44:30|124.72|124.64|124.72|124.6|124.72|124.66|124.7|124.6|4380
1639043080000|2021-12-09 09:44:40|124.7|124.62|124.66|124.62|124.7|124.62|124.64|124.62|3502
1639043090000|2021-12-09 09:44:50|124.7|124.64|124.7|124.64|124.72|124.66|124.7|124.64|3164
1639043100000|2021-12-09 09:45:00||124.68||124.68||124.68||124.68|411
1639043110000|2021-12-09 09:45:10|124.68|124.64|124.6|124.48|124.68|124.64|124.6|124.48|17881
1639043120000|2021-12-09 09:45:20|||||||||15795
1639043130000|2021-12-09 09:45:30|124.56|124.46|124.42|124.28|124.56|124.46|124.36|124.18|51834
1639043140000|2021-12-09 09:45:40|||||||||7
1639043150000|2021-12-09 09:45:50|124.44|124.3|124.46|124.3|124.46|124.34|124.4|124.28|18804
1639043160000|2021-12-09 09:46:00|124.44|124.32|124.44|124.34|124.44|124.34|124.42|124.3|2400
1639043170000|2021-12-09 09:46:10|124.42|124.3|124.38|124.3|124.42|124.34|124.38|124.3|18044
1639043180000|2021-12-09 09:46:20|124.42|124.32|124.44|124.36|124.44|124.36|124.42|124.32|6750
1639043190000|2021-12-09 09:46:30|124.46|124.38|124.6|124.52|124.6|124.52|124.46|124.38|10863
1639043200000|2021-12-09 09:46:40|124.58|124.5|124.56|124.44|124.6|124.5|124.56|124.44|23795
1639043220000|2021-12-09 09:47:00|124.53|124.5|124.51|124.4|124.53|124.5|124.51|124.38|1243
1639043230000|2021-12-09 09:47:10|124.55|124.42|124.55|124.4|124.55|124.42|124.55|124.4|0
1639043250000|2021-12-09 09:47:30|124.61|124.42|124.61|124.42|124.61|124.42|124.61|124.42|850
1639043270000|2021-12-09 09:47:50|124.57||124.57||124.57||124.57||0
1639043290000|2021-12-09 09:48:10|124.55|124.3|124.37|124.2|124.55|124.3|124.37|124.2|742
1639043300000|2021-12-09 09:48:20|124.29|124.18|124.29|124.12|124.29|124.18|124.29|124.12|0
1639043310000|2021-12-09 09:48:30|124.33|124.16|124.33|124.22|124.33|124.22|124.33|124.16|0
1639043340000|2021-12-09 09:49:00||124.24||124.24||124.24||124.24|392
1639043360000|2021-12-09 09:49:20|124.37|124.3|124.49|124.3|124.49|124.32|124.37|124.3|2390
1639043370000|2021-12-09 09:49:30|124.45|124.32|124.51|124.38|124.51|124.38|124.41|124.28|17723
1639043380000|2021-12-09 09:49:40|124.49|124.4|124.47|124.34|124.49|124.4|124.45|124.32|763
1639043390000|2021-12-09 09:49:50|124.55|124.46|124.55|124.48|124.55|124.48|124.55|124.46|6144
1639043400000|2021-12-09 09:50:00|124.59|124.46|124.59|124.48|124.59|124.48|124.59|124.46|28
1639043480000|2021-12-09 09:51:20|124.73|124.6|124.73|124.64|124.73|124.64|124.73|124.6|1607
1639043490000|2021-12-09 09:51:30|124.71|124.62|124.71|124.56|124.71|124.62|124.71|124.54|311
1639043500000|2021-12-09 09:51:40|124.69||124.67||124.69||124.67||0
1639043510000|2021-12-09 09:51:50|124.65|124.5|124.61|124.52|124.65|124.52|124.61|124.5|1566
1639043520000|2021-12-09 09:52:00|124.65||124.65||124.65||124.65||0
1639043540000|2021-12-09 09:52:20|124.81|124.68|124.89|124.76|124.89|124.76|124.81|124.68|21750
1639043550000|2021-12-09 09:52:30|124.85|124.74|124.79|124.72|124.85|124.74|124.79|124.66|3012
1639043560000|2021-12-09 09:52:40|124.87|124.76|124.89|124.74|124.89|124.76|124.85|124.68|1752
1639043570000|2021-12-09 09:52:50|124.87|124.76|124.87|124.76|124.87|124.76|124.87|124.76|1128
1639043600000|2021-12-09 09:53:20|124.85|124.68|124.83|124.7|124.85|124.7|124.79|124.68|9000
1639043710000|2021-12-09 09:55:10|124.95|124.86|125.03|124.92|125.07|124.96|124.95|124.86|10507
1639043720000|2021-12-09 09:55:20|125.01|124.86|124.99|124.86|125.01|124.92|124.95|124.8|1602
1639043730000|2021-12-09 09:55:30|124.97|124.8|124.97|124.8|124.97|124.8|124.97|124.8|1076
1639043740000|2021-12-09 09:55:40|125.01|124.86|125.11|125|125.11|125|124.99|124.86|3157
1639043750000|2021-12-09 09:55:50|125.09|124.9|125.05|124.92|125.09|124.92|125.05|124.9|991
1639043760000|2021-12-09 09:56:00|125.03|124.84|124.99|124.86|125.03|124.86|124.99|124.84|1437
1639043780000|2021-12-09 09:56:20|125.01|124.94|125.05|124.94|125.05|124.94|125.01|124.88|5296
1639043790000|2021-12-09 09:56:30|125.11|125.02|125.11|125.02|125.11|125.02|125.11|125|1257
1639043800000|2021-12-09 09:56:40|125.05|124.92|125.01|124.88|125.05|124.94|125.01|124.86|2190
1639043830000|2021-12-09 09:57:10|124.93|124.8|124.93|124.82|124.93|124.82|124.93|124.8|1762
1639043860000|2021-12-09 09:57:40|124.87|124.76|124.89|124.78|124.91|124.78|124.87|124.76|524
1639043870000|2021-12-09 09:57:50|124.91|124.82|124.91|124.82|124.91|124.82|124.91|124.82|600
1639043880000|2021-12-09 09:58:00|124.93|124.84|124.93|124.84|124.93|124.84|124.93|124.84|1538
1639043890000|2021-12-09 09:58:10|124.87|124.7|124.93|124.82|124.95|124.82|124.87|124.7|3444
1639043900000|2021-12-09 09:58:20|124.91|124.74|124.87|124.76|124.91|124.76|124.87|124.74|0
1639043910000|2021-12-09 09:58:30|124.85|124.68|124.85|124.72|124.85|124.72|124.85|124.68|1074
1639043920000|2021-12-09 09:58:40|124.81|124.7|124.79|124.72|124.81|124.72|124.79|124.68|1346
1639043930000|2021-12-09 09:58:50|124.73|124.68|124.73|124.58|124.77|124.68|124.73|124.56|12524
1639043950000|2021-12-09 09:59:10|124.79|124.6|124.79|124.7|124.79|124.7|124.79|124.6|2553
1639043960000|2021-12-09 09:59:20|124.81|124.72|124.77|124.66|124.81|124.72|124.77|124.66|6093
1639043970000|2021-12-09 09:59:30|124.79|124.68|124.79|124.68|124.79|124.7|124.77|124.66|6813
1639044020000|2021-12-09 10:00:20|124.85|124.7|124.85|124.76|124.85|124.76|124.85|124.7|858
1639044030000|2021-12-09 10:00:30|124.81|124.72|124.85|124.76|124.85|124.76|124.81|124.72|2441
1639044040000|2021-12-09 10:00:40|124.91|124.8|124.91|124.8|124.91|124.8|124.91|124.8|3204
1639044050000|2021-12-09 10:00:50|124.83|124.68|124.85|124.74|124.85|124.74|124.83|124.68|1553
1639044060000|2021-12-09 10:01:00|124.86|124.78|124.91|124.78|124.91|124.78|124.86|124.78|2000
1639044070000|2021-12-09 10:01:10||124.82||124.82||124.82||124.82|0
1639044100000|2021-12-09 10:01:40|124.97|124.84|124.97|124.82|125.03|124.92|124.97|124.82|4609
1639044110000|2021-12-09 10:01:50||124.84||124.86||124.86||124.76|1097
1639044120000|2021-12-09 10:02:00||124.9||124.86||124.9||124.86|499
1639044130000|2021-12-09 10:02:10|124.94|124.88|124.9|124.82|124.96|124.9|124.88|124.8|18652
1639044140000|2021-12-09 10:02:20|124.88||124.88||124.88||124.88||0
1639044160000|2021-12-09 10:02:40|124.86|124.8|124.82|124.72|124.86|124.8|124.8|124.72|2272
1639044170000|2021-12-09 10:02:50|124.8|124.74|124.78|124.74|124.8|124.74|124.78|124.74|0
1639044180000|2021-12-09 10:03:00|124.8|124.72|124.8|124.74|124.8|124.74|124.78|124.68|1106
1639044190000|2021-12-09 10:03:10|124.78|124.7|124.82|124.78|124.84|124.8|124.74|124.68|4086
1639044200000|2021-12-09 10:03:20|124.8|124.76|124.3|124.18|124.8|124.76|124.28|124.16|200791
1639044210000|2021-12-09 10:03:30|124.28|124.2|124.24|124.18|124.38|124.36|124.24|124.16|50797
1639044220000|2021-12-09 10:03:40|124.22|124.12|124.04|123.96|124.22|124.14|124|123.92|66818
1639044230000|2021-12-09 10:03:50|124.06|123.98|124.04|124|124.06|124|124.04|123.98|1750
1639044240000|2021-12-09 10:04:00|124.02|123.98|124|123.86|124.04|124|123.88|123.8|62488
1639044250000|2021-12-09 10:04:10|124.02|123.88|124.1|124.04|124.1|124.04|123.96|123.88|9858
1639044260000|2021-12-09 10:04:20|124.08|123.98|123.84|123.68|124.08|124.04|123.74|123.66|28786
1639044270000|2021-12-09 10:04:30|123.86|123.72|123.84|123.72|123.94|123.78|123.84|123.72|26774
1639044280000|2021-12-09 10:04:40||123.74||123.74||123.74||123.74|0
1639044290000|2021-12-09 10:04:50|123.82|123.72|123.8|123.72|123.82|123.72|123.8|123.72|4070
1639044300000|2021-12-09 10:05:00|123.82|123.74|123.88|123.8|123.94|123.88|123.82|123.74|17148
1639044310000|2021-12-09 10:05:10|123.9|123.76|123.88|123.78|123.9|123.78|123.88|123.76|16118
1639044330000|2021-12-09 10:05:30|123.86|123.76|123.74|123.64|123.86|123.76|123.74|123.64|16544
1639044340000|2021-12-09 10:05:40|123.76|123.68|123.76|123.68|123.8|123.7|123.76|123.64|0
1639044360000|2021-12-09 10:06:00|||||||||2800
1639044370000|2021-12-09 10:06:10|123.74|123.64|123.72|123.58|123.74|123.68|123.62|123.54|8278
1639044380000|2021-12-09 10:06:20|||||||||322954
1639044400000|2021-12-09 10:06:40|123.7|123.56|123.64|123.56|123.72|123.56|123.64|123.56|4373
1639044430000|2021-12-09 10:07:10|||||||||4000
1639044440000|2021-12-09 10:07:20|123.66|123.58|123.7|123.58|123.7|123.58|123.66|123.58|5067
1639044450000|2021-12-09 10:07:30|123.72|123.6|123.88|123.72|123.92|123.72|123.72|123.6|16612
1639044460000|2021-12-09 10:07:40|123.86||123.86||123.86||123.84||0
1639044480000|2021-12-09 10:08:00|123.84|123.74|123.84|123.74|123.86|123.74|123.82|123.74|13504
1639044490000|2021-12-09 10:08:10|123.82|123.72|123.76|123.66|123.86|123.76|123.72|123.6|36704
1639044500000|2021-12-09 10:08:20|123.8|123.62|123.7|123.56|123.82|123.66|123.7|123.54|727
1639044520000|2021-12-09 10:08:40|123.68|123.54|123.62|123.5|123.68|123.54|123.62|123.5|0
1639044530000|2021-12-09 10:08:50|123.6|123.52|123.66|123.52|123.66|123.52|123.6|123.5|13533
1639044540000|2021-12-09 10:09:00|||||||||1095
1639044560000|2021-12-09 10:09:20||123.54||123.56||123.56||123.54|0
1639044570000|2021-12-09 10:09:30|123.64|123.58|123.72|123.68|123.72|123.68|123.64|123.58|16124
1639044580000|2021-12-09 10:09:40|123.7|123.6|123.66|123.52|123.7|123.68|123.66|123.52|5051
1639044610000|2021-12-09 10:10:10|123.64|123.5|123.62|123.5|123.64|123.5|123.62|123.5|2404
1639044620000|2021-12-09 10:10:20||123.52||123.54||123.56||123.52|0
1639044630000|2021-12-09 10:10:30||123.56||123.56||123.56||123.56|0
1639044650000|2021-12-09 10:10:50|123.6|123.52|123.38|123.26|123.6|123.52|123.38|123.24|27863
1639044660000|2021-12-09 10:11:00|123.42|123.3|123.46|123.32|123.46|123.32|123.42|123.3|643
1639044670000|2021-12-09 10:11:10|123.42||123.44||123.46||123.42||1818
1639044680000|2021-12-09 10:11:20|123.42||123.44||123.44||123.42||0
1639044700000|2021-12-09 10:11:40|123.46|123.34|123.62|123.48|123.64|123.48|123.46|123.34|30400
1639044710000|2021-12-09 10:11:50|123.6|123.44|123.52|123.4|123.6|123.44|123.52|123.4|5193
1639044720000|2021-12-09 10:12:00|||||||||16590
1639044740000|2021-12-09 10:12:20|123.5||123.5||123.5||123.5||0
1639044750000|2021-12-09 10:12:30|123.54|123.42|123.4|123.32|123.54|123.42|123.4|123.3|34224
1639044770000|2021-12-09 10:12:50|123.42|123.34|123.38|123.24|123.48|123.34|123.36|123.24|8781
1639044780000|2021-12-09 10:13:00|123.36||123.36||123.36||123.36||48361
1639044790000|2021-12-09 10:13:10||123.26||123.26||123.26||123.26|0
1639044810000|2021-12-09 10:13:30|123.38|123.28|123.44|123.36|123.44|123.36|123.38|123.28|10466
1639044820000|2021-12-09 10:13:40|123.42|123.32|123.36|123.24|123.44|123.32|123.36|123.24|3217
1639044830000|2021-12-09 10:13:50|123.34|123.26|123.34|123.24|123.34|123.26|123.34|123.24|220
1639044840000|2021-12-09 10:14:00|||||||||12038
1639044850000|2021-12-09 10:14:10|123.38|123.22|123.38|123.24|123.48|123.38|123.36|123.22|43032
1639044860000|2021-12-09 10:14:20|123.4|123.26|123.42|123.32|123.42|123.32|123.4|123.24|0
1639044870000|2021-12-09 10:14:30|123.4||123.42||123.42||123.4||0
1639044880000|2021-12-09 10:14:40||123.3||123.36||123.36||123.3|0
1639044890000|2021-12-09 10:14:50|123.46||123.48||123.48||123.46||2250
1639044900000|2021-12-09 10:15:00|123.52|123.38|123.52|123.38|123.54|123.42|123.5|123.38|4066
1639044910000|2021-12-09 10:15:10|123.54|123.4|123.38|123.24|123.62|123.4|123.38|123.24|25492
1639044920000|2021-12-09 10:15:20|123.4|123.26|123.5|123.36|123.52|123.36|123.4|123.26|8076
1639044930000|2021-12-09 10:15:30|123.52|123.38|123.6|123.5|123.62|123.5|123.5|123.38|6114
1639044940000|2021-12-09 10:15:40||123.52||123.52||123.52||123.52|16104
1639044950000|2021-12-09 10:15:50|||||||||10000
1639044960000|2021-12-09 10:16:00|123.66|123.56|123.7|123.6|123.7|123.6|123.66|123.56|9314
1639044970000|2021-12-09 10:16:10|123.72|123.62|123.74|123.68|123.74|123.68|123.72|123.62|6941
1639044990000|2021-12-09 10:16:30|123.72|123.64|123.7|123.62|123.74|123.68|123.7|123.58|20190
1639045000000|2021-12-09 10:16:40|123.72|123.56|123.68|123.54|123.72|123.56|123.66|123.54|1833
1639045010000|2021-12-09 10:16:50|123.66||123.66||123.66||123.66||0
1639045020000|2021-12-09 10:17:00|||||||||5695
1639045030000|2021-12-09 10:17:10|123.64|123.5|123.62|123.5|123.64|123.5|123.62|123.5|0
1639045040000|2021-12-09 10:17:20|123.64|123.52|123.66|123.52|123.66|123.52|123.64|123.52|161
1639045050000|2021-12-09 10:17:30|||||||||100
1639045060000|2021-12-09 10:17:40|123.68|123.56|123.68|123.58|123.68|123.58|123.68|123.56|7588
1639045070000|2021-12-09 10:17:50||123.6||123.6||123.6||123.6|0
1639045090000|2021-12-09 10:18:10|123.72|123.62|123.88|123.76|123.94|123.76|123.72|123.62|11100
1639045100000|2021-12-09 10:18:20|123.78|123.74|123.6|123.54|123.78|123.74|123.6|123.48|105509
1639045110000|2021-12-09 10:18:30|123.5|123.52|123.3|123.16|123.5|123.52|123.28|123.12|113395
1639045120000|2021-12-09 10:18:40|123.32|123.2|123.36|123.22|123.36|123.22|123.32|123.2|42457
1639045130000|2021-12-09 10:18:50|123.4|123.24|123.3|123.16|123.44|123.24|123.3|123.16|23843
1639045140000|2021-12-09 10:19:00||123.22||123.22||123.22||123.22|0
1639045150000|2021-12-09 10:19:10|123.32|123.26|123.16|123.02|123.34|123.26|123.06|122.9|48637
1639045160000|2021-12-09 10:19:20|123.14|123|123.3|123.1|123.32|123.14|123.14|123|36132
1639045170000|2021-12-09 10:19:30|123.28|123.12|123.28|123.12|123.28|123.12|123.26|123.12|100
1639045180000|2021-12-09 10:19:40|123.32|123.2|123.4|123.3|123.4|123.3|123.32|123.2|6596
1639045190000|2021-12-09 10:19:50|123.38|123.32|123.36|123.18|123.38|123.32|123.3|123.16|6075
1639045200000|2021-12-09 10:20:00|123.34|123.16|123.32|123.16|123.34|123.16|123.32|123.16|0
1639045210000|2021-12-09 10:20:10|123.34|123.18|123.36|123.18|123.36|123.18|123.34|123.18|13775
1639045220000|2021-12-09 10:20:20|123.38|123.22|123.42|123.24|123.42|123.24|123.38|123.22|0
1639045230000|2021-12-09 10:20:30|||||||||645
1639045260000|2021-12-09 10:21:00|||||||||1605
1639045270000|2021-12-09 10:21:10|||||||||9000
1639045280000|2021-12-09 10:21:20|||||||||17
1639045290000|2021-12-09 10:21:30|123.44|123.42|123.58|123.42|123.6|123.44|123.44|123.24|31028
1639045310000|2021-12-09 10:21:50|123.56|123.44|123.56|123.44|123.56|123.46|123.56|123.44|805
1639045320000|2021-12-09 10:22:00|123.54|123.42|123.54|123.42|123.54|123.44|123.5|123.42|4479
1639045340000|2021-12-09 10:22:20|||||||||43
1639045360000|2021-12-09 10:22:40||123.44||123.44||123.44||123.44|1
1639045370000|2021-12-09 10:22:50|123.56|123.48|123.58|123.5|123.6|123.5|123.56|123.48|3616
1639045380000|2021-12-09 10:23:00|||||||||900
1639045400000|2021-12-09 10:23:20|||||||||400
1639045460000|2021-12-09 10:24:20|123.6|123.52|123.72|123.6|123.72|123.62|123.6|123.52|17886
1639045470000|2021-12-09 10:24:30|123.7|123.62|123.76|123.64|123.76|123.64|123.7|123.62|794
1639045480000|2021-12-09 10:24:40|||||||||796
1639045490000|2021-12-09 10:24:50|123.82|123.66|123.86|123.68|123.88|123.68|123.82|123.66|11718
1639045500000|2021-12-09 10:25:00||123.7||123.7||123.7||123.7|0
1639045520000|2021-12-09 10:25:20|||||||||66925
1639045540000|2021-12-09 10:25:40|123.9|123.9|123.96|123.8|123.96|123.9|123.82|123.7|49084
1639045570000|2021-12-09 10:26:10||123.82||123.8||123.82||123.8|4806
1639045580000|2021-12-09 10:26:20|123.94|123.82|123.94|123.8|123.96|123.82|123.94|123.8|2598
1639045590000|2021-12-09 10:26:30|123.96|123.84|124.06|123.92|124.14|123.94|123.96|123.84|27108
1639045600000|2021-12-09 10:26:40|124.04|123.94|124.06|124|124.06|124|124.04|123.92|4299
1639045610000|2021-12-09 10:26:50||124.02||124.02||124.02||124.02|0
1639045620000|2021-12-09 10:27:00|124.1|124.04|124.16|124.08|124.24|124.1|124.1|124.04|4955
1639045630000|2021-12-09 10:27:10|124.14|124.06|124.04|123.94|124.14|124.06|124.04|123.92|16216
1639045640000|2021-12-09 10:27:20|124.06|123.96|124.02|123.94|124.06|123.96|124.02|123.94|2017
1639045650000|2021-12-09 10:27:30|124|123.88|123.98|123.86|124.02|123.88|123.94|123.8|20316
1639045660000|2021-12-09 10:27:40|124.04|123.9|124.06|123.92|124.06|123.92|124.04|123.9|8288
1639045680000|2021-12-09 10:28:00|124.04|123.88|124.04|123.86|124.04|123.88|124.04|123.86|3198
1639045700000|2021-12-09 10:28:20||123.88||123.88||123.88||123.88|100
1639045720000|2021-12-09 10:28:40|124.08|123.9|124.02|123.92|124.12|124.02|123.98|123.9|23086
1639045730000|2021-12-09 10:28:50|124.04||124.06||124.06||124.04||6712
1639045740000|2021-12-09 10:29:00|124.08|123.96|124.14|123.98|124.16|124|124.08|123.96|29349
1639045750000|2021-12-09 10:29:10||124.02||124.04||124.04||124.02|0
1639045760000|2021-12-09 10:29:20||124.06||124.06||124.06||124.06|735
1639045780000|2021-12-09 10:29:40|124.12|124.1|124.12|124.06|124.14|124.1|124.12|124.06|3332
1639045790000|2021-12-09 10:29:50|124.1|124.02|124.12|123.98|124.12|124.02|124.02|123.92|9020
1639045800000|2021-12-09 10:30:00|124.1||124.12||124.12||124.1||6202
1639045810000|2021-12-09 10:30:10|124.14|124|124.32|124.16|124.36|124.18|124.14|124|48560
1639045820000|2021-12-09 10:30:20|124.3|124.14|124.16|124.04|124.3|124.14|124.16|124|12304
1639045830000|2021-12-09 10:30:30|124.14|124.02|124.02|123.88|124.14|124.02|124.02|123.86|4064
1639045850000|2021-12-09 10:30:50|123.96|123.86|123.86|123.74|123.96|123.86|123.86|123.72|6139
1639045860000|2021-12-09 10:31:00|123.88|123.76|124.02|123.88|124.02|123.88|123.88|123.76|10170
1639045870000|2021-12-09 10:31:10|124||124||124||124||0
1639045880000|2021-12-09 10:31:20|124.02|123.92|124.02|123.94|124.02|123.94|124.02|123.92|2458
1639045890000|2021-12-09 10:31:30||123.88||123.88||123.88||123.88|396
1639045910000|2021-12-09 10:31:50|124.06|123.92|124.02|123.94|124.08|123.94|124.02|123.92|4770
1639045920000|2021-12-09 10:32:00|124.08|123.96|124.14|124.02|124.14|124.02|124.06|123.96|4096
1639045930000|2021-12-09 10:32:10|124.12|124.12|124.12|123.96|124.16|124.12|124.12|123.96|5751
1639045940000|2021-12-09 10:32:20|||||||||1604
1639045950000|2021-12-09 10:32:30|||||||||700
1639045960000|2021-12-09 10:32:40|||||||||1146
1639045980000|2021-12-09 10:33:00|124.1|123.98|124.12|123.98|124.12|124|124.08|123.98|2805
1639045990000|2021-12-09 10:33:10|124.1|124|124.1|124|124.1|124|124.1|124|998
1639046010000|2021-12-09 10:33:30|124.12|124.02|124.12|124.04|124.12|124.04|124.12|124.02|2909
1639046030000|2021-12-09 10:33:50|124.16||124.16||124.16||124.16||2313
1639046040000|2021-12-09 10:34:00|124.04|124.02|124.14|124.02|124.16|124.02|124.04|123.98|44861
1639046070000|2021-12-09 10:34:30|124.12|124.04|124.14|124.04|124.14|124.04|124.12|124.04|3000
1639046090000|2021-12-09 10:34:50||124.1||124.04||124.1||124.04|1230
1639046110000|2021-12-09 10:35:10|||||||||642
1639046120000|2021-12-09 10:35:20||124.06||124.06||124.06||124.06|25
1639046130000|2021-12-09 10:35:30|||||||||3200
1639046140000|2021-12-09 10:35:40|124.16|124.08|124.32|124.2|124.36|124.26|124.16|124.08|14292
1639046150000|2021-12-09 10:35:50|124.3|124.22|124.3|124.16|124.3|124.22|124.3|124.14|403
1639046160000|2021-12-09 10:36:00|||||||||2000
1639046170000|2021-12-09 10:36:10|||||||||6
1639046190000|2021-12-09 10:36:30|||||||||16089
1639046200000|2021-12-09 10:36:40|124.28|124.14|124.3|124.18|124.3|124.18|124.2|124.06|8417
1639046210000|2021-12-09 10:36:50|124.28|124.14|124.18|124.06|124.28|124.14|124.18|124.06|528
1639046220000|2021-12-09 10:37:00|124.16|124.04|124.12|123.98|124.16|124.04|124.12|123.98|4225
1639046230000|2021-12-09 10:37:10|124.1|123.96|124.1|123.96|124.2|124.14|124.06|123.92|16561
1639046240000|2021-12-09 10:37:20|124.08||124.06||124.08||124.06||0
1639046250000|2021-12-09 10:37:30|124.08|123.98|124.08|123.98|124.08|123.98|124.08|123.98|0
1639046270000|2021-12-09 10:37:50|||||||||4840
1639046280000|2021-12-09 10:38:00|124.06|123.96|124.08|123.98|124.08|123.98|124.06|123.96|1902
1639046290000|2021-12-09 10:38:10|124.12|123.96|124.06|123.96|124.2|124|124.06|123.96|28813
1639046300000|2021-12-09 10:38:20|124.04|123.92|124|123.86|124.04|123.92|123.94|123.84|23712
1639046310000|2021-12-09 10:38:30|||||||||5278
1639046320000|2021-12-09 10:38:40|||||||||833
1639046330000|2021-12-09 10:38:50|||||||||1500
1639046350000|2021-12-09 10:39:10|123.98|123.84|123.96|123.84|123.98|123.84|123.96|123.84|0
1639046360000|2021-12-09 10:39:20|123.94||123.92||123.94||123.92||2500
1639046370000|2021-12-09 10:39:30|123.94|123.86|124.06|123.92|124.06|123.94|123.94|123.86|7236
1639046380000|2021-12-09 10:39:40|||||||||15228
1639046390000|2021-12-09 10:39:50|124.04|123.88|124|123.86|124.04|123.88|123.98|123.84|2435
1639046410000|2021-12-09 10:40:10||123.84||123.86||123.86||123.84|0
1639046430000|2021-12-09 10:40:30|124.02|123.88|124.1|123.94|124.12|123.96|124.02|123.88|1569
1639046440000|2021-12-09 10:40:40|124.08|123.96|124.1|123.94|124.1|123.96|124.08|123.94|5
1639046450000|2021-12-09 10:40:50|||||||||700
1639046470000|2021-12-09 10:41:10|124.08|123.98|123.98|123.92|124.08|124|123.98|123.9|2857
1639046480000|2021-12-09 10:41:20|124|123.9|123.92|123.8|124|123.9|123.92|123.76|5382
1639046490000|2021-12-09 10:41:30|123.9|123.78|123.9|123.76|123.9|123.78|123.9|123.76|1600
1639046560000|2021-12-09 10:42:40|123.88|123.74|123.86|123.72|123.88|123.74|123.8|123.66|1913
1639046570000|2021-12-09 10:42:50||123.74||123.72||123.74||123.72|1057
1639046580000|2021-12-09 10:43:00|123.84|123.74|123.86|123.74|123.86|123.74|123.84|123.74|234
1639046590000|2021-12-09 10:43:10|||||||||20207
1639046600000|2021-12-09 10:43:20|||||||||900
1639046620000|2021-12-09 10:43:40|123.88|123.76|123.92|123.82|123.98|123.84|123.88|123.76|22324
1639046630000|2021-12-09 10:43:50|||||||||72
1639046640000|2021-12-09 10:44:00|123.94|123.84|123.98|123.9|123.98|123.9|123.94|123.84|3833
1639046650000|2021-12-09 10:44:10||123.88||123.88||123.88||123.88|3244
1639046670000|2021-12-09 10:44:30||123.9||123.9||123.9||123.9|8035
1639046680000|2021-12-09 10:44:40|124.04|123.92|124.1|123.96|124.12|123.98|124.04|123.92|1871
1639046690000|2021-12-09 10:44:50|||||||||1554
1639046700000|2021-12-09 10:45:00||123.98||123.98||123.98||123.98|852
1639046710000|2021-12-09 10:45:10||123.96||123.96||123.98||123.96|500
1639046720000|2021-12-09 10:45:20|124.08|123.94|124|123.9|124.08|123.94|124|123.86|3630
1639046730000|2021-12-09 10:45:30|123.98||123.98||123.98||123.98||0
1639046740000|2021-12-09 10:45:40|124|123.92|124|123.9|124.06|124|124|123.88|19825
1639046750000|2021-12-09 10:45:50|124.04|123.92|124.08|123.98|124.14|124.02|124.04|123.92|3502
1639046760000|2021-12-09 10:46:00|||||||||1597
1639046780000|2021-12-09 10:46:20|124.06|124.02|124.02|123.92|124.06|124.02|124.02|123.9|4460
1639046790000|2021-12-09 10:46:30||123.9||123.9||123.9||123.9|5807
1639046800000|2021-12-09 10:46:40|||||||||600
1639046820000|2021-12-09 10:47:00||123.92||123.92||123.92||123.92|20
1639046850000|2021-12-09 10:47:30||123.94||123.92||123.94||123.92|0
1639046870000|2021-12-09 10:47:50||123.94||123.94||123.94||123.94|0
1639046880000|2021-12-09 10:48:00|124.04|123.96|124.1|123.98|124.18|124.04|124.04|123.96|8975
1639046930000|2021-12-09 10:48:50|||||||||7200
1639046940000|2021-12-09 10:49:00||124.02||123.98||124.02||123.98|6128
1639046980000|2021-12-09 10:49:40|124.08|124.04|124.08|123.96|124.08|124.04|124.06|123.94|18272
1639046990000|2021-12-09 10:49:50|124.06|123.94|124.04|123.94|124.06|123.94|124.04|123.94|0
1639047000000|2021-12-09 10:50:00|124.06|124.04|124.1|124|124.24|124.14|124.06|123.96|40840
1639047010000|2021-12-09 10:50:10|124.14|124.02|124.12|124|124.18|124.02|124.12|124|807
1639047040000|2021-12-09 10:50:40|124.1||124.1||124.1||124.1||2000
1639047050000|2021-12-09 10:50:50|124.12|124.02|124.24|124.08|124.24|124.1|124.12|124.02|5708
1639047060000|2021-12-09 10:51:00|124.22|124.12|124.3|124.2|124.32|124.2|124.22|124.12|2134
1639047070000|2021-12-09 10:51:10|124.28|124.16|124.28|124.16|124.28|124.16|124.28|124.14|3325
1639047080000|2021-12-09 10:51:20|124.26|124.14|124.26|124.14|124.26|124.16|124.26|124.14|0
1639047090000|2021-12-09 10:51:30|124.3|124.16|124.42|124.28|124.46|124.28|124.3|124.16|8016
1639047100000|2021-12-09 10:51:40|124.4|124.3|124.42|124.32|124.42|124.32|124.4|124.3|3858
1639047110000|2021-12-09 10:51:50||124.34||124.34||124.34||124.34|0
1639047120000|2021-12-09 10:52:00|124.46|124.36|124.48|124.36|124.5|124.38|124.42|124.34|8406
1639047130000|2021-12-09 10:52:10||124.38||124.38||124.38||124.38|0
1639047140000|2021-12-09 10:52:20||124.4||124.4||124.4||124.4|500
1639047150000|2021-12-09 10:52:30|124.5|124.42|124.62|124.54|124.68|124.56|124.5|124.42|16308
1639047160000|2021-12-09 10:52:40|124.64|124.56|124.66|124.56|124.68|124.56|124.64|124.56|5
1639047170000|2021-12-09 10:52:50|124.64|124.54|124.6|124.54|124.64|124.56|124.58|124.5|9328
1639047190000|2021-12-09 10:53:10|124.58|124.5|124.58|124.44|124.58|124.52|124.54|124.42|14915
1639047200000|2021-12-09 10:53:20|124.6|124.46|124.6|124.52|124.6|124.52|124.6|124.46|0
1639047210000|2021-12-09 10:53:30|124.58|124.5|124.6|124.52|124.6|124.52|124.52|124.44|4648
1639047220000|2021-12-09 10:53:40|124.58||124.58||124.58||124.58||0
1639047230000|2021-12-09 10:53:50|124.52|124.46|124.58|124.46|124.58|124.5|124.5|124.4|10030
1639047250000|2021-12-09 10:54:10|||||||||230
1639047260000|2021-12-09 10:54:20||124.48||124.48||124.48||124.48|0
1639047280000|2021-12-09 10:54:40|||||||||522
1639047290000|2021-12-09 10:54:50|||||||||3758
1639047300000|2021-12-09 10:55:00|||||||||4016
1639047360000|2021-12-09 10:56:00|||||||||1500
1639047380000|2021-12-09 10:56:20|124.62|124.5|124.48|124.38|124.62|124.5|124.48|124.38|10925
1639047390000|2021-12-09 10:56:30|124.46|124.34|124.38|124.28|124.46|124.38|124.36|124.28|9004
1639047400000|2021-12-09 10:56:40|124.36|124.26|124.36|124.24|124.36|124.28|124.36|124.24|54
1639047420000|2021-12-09 10:57:00|124.34||124.34||124.36||124.34||0
1639047460000|2021-12-09 10:57:40|124.32|124.22|124.24|124.14|124.32|124.22|124.22|124.1|7706
1639047470000|2021-12-09 10:57:50||124.12||124.12||124.12||124.12|0
1639047480000|2021-12-09 10:58:00|124.22|124.14|124.34|124.22|124.34|124.22|124.18|124.14|24869
1639047490000|2021-12-09 10:58:10|124.32|124.24|124.28|124.22|124.38|124.28|124.28|124.22|11884
1639047500000|2021-12-09 10:58:20|124.3|124.24|124.3|124.22|124.3|124.24|124.3|124.22|0
1639047520000|2021-12-09 10:58:40|124.28|124.2|124.18|124.08|124.28|124.2|124.18|124.08|8688
1639047540000|2021-12-09 10:59:00||124.12||124.12||124.12||124.12|0
1639047550000|2021-12-09 10:59:10|124.16|124.08|124.16|124.08|124.16|124.08|124.16|124.08|328
1639047560000|2021-12-09 10:59:20|124.14|124.06|124.1|123.98|124.14|124.06|124.1|123.96|4448
1639047570000|2021-12-09 10:59:30|124.12|124|124.12|124|124.12|124|124.12|124|0
1639047580000|2021-12-09 10:59:40|124.1|124.06|124.1|124.06|124.1|124.06|124.1|124.06|36
1639047590000|2021-12-09 10:59:50|124.12||124.12||124.12||124.12||0
1639047640000|2021-12-09 11:00:40|124.1|124.04|124.06|124|124.1|124.04|124.06|124|1740
1639047670000|2021-12-09 11:01:10|124.04|123.98|124.14|124|124.14|124.04|124|123.92|36892
1639047680000|2021-12-09 11:01:20|124.12|124.06|124.12|124.04|124.12|124.06|124.12|124.02|3358
1639047690000|2021-12-09 11:01:30||124.06||124.06||124.06||124.06|0
1639047730000|2021-12-09 11:02:10|124.1|124.02|124.1|124.02|124.12|124.02|124.08|124|3443
1639047740000|2021-12-09 11:02:20||124.04||124.02||124.04||124.02|5681
1639047760000|2021-12-09 11:02:40|||||||||141
1639047800000|2021-12-09 11:03:20|124.08|124|123.9|123.82|124.08|124|123.9|123.82|9141
1639047810000|2021-12-09 11:03:30|||||||||455
1639047830000|2021-12-09 11:03:50|||||||||592
1639047840000|2021-12-09 11:04:00|123.85|123.78|123.85|123.7|123.85|123.78|123.85|123.7|155
1639047850000|2021-12-09 11:04:10|123.89|123.74|123.89|123.76|123.89|123.76|123.89|123.72|0
1639047860000|2021-12-09 11:04:20|123.87||123.89||123.89||123.87||0
1639047910000|2021-12-09 11:05:10|123.93|123.78|123.93|123.78|123.93|123.78|123.93|123.78|1418
1639047920000|2021-12-09 11:05:20|123.95||123.95||123.95||123.95||0
1639047930000|2021-12-09 11:05:30||123.8||123.8||123.8||123.8|0
1639047960000|2021-12-09 11:06:00|123.83|123.68|123.83|123.68|123.83|123.68|123.83|123.68|1505
1639047970000|2021-12-09 11:06:10|123.85|123.7|123.85|123.7|123.85|123.7|123.85|123.7|0
1639048010000|2021-12-09 11:06:50|123.83|123.72|123.83|123.7|123.83|123.72|123.83|123.7|0
1639048030000|2021-12-09 11:07:10|123.85|123.72|123.81|123.62|123.85|123.72|123.81|123.6|1166
1639048040000|2021-12-09 11:07:20|123.79||123.79||123.79||123.79||0
1639048050000|2021-12-09 11:07:30||123.64||123.64||123.64||123.64|0
1639048070000|2021-12-09 11:07:50|123.77||123.77||123.77||123.77||0
1639048110000|2021-12-09 11:08:30|123.93|123.76|123.95|123.78|123.95|123.78|123.93|123.76|59
1639048120000|2021-12-09 11:08:40|123.91|123.84|123.97|123.84|123.97|123.84|123.91|123.84|1750
1639048130000|2021-12-09 11:08:50|123.99|123.88|123.99|123.88|123.99|123.88|123.99|123.88|384
1639048140000|2021-12-09 11:09:00|123.93|123.78|123.95|123.8|123.95|123.8|123.93|123.78|3507
1639048150000|2021-12-09 11:09:10|123.93|123.78|123.93|123.78|123.93|123.78|123.93|123.78|0
1639048180000|2021-12-09 11:09:40|123.95|123.8|123.93|123.8|123.95|123.8|123.93|123.8|0
1639048190000|2021-12-09 11:09:50|123.95|123.82|123.93|123.82|123.95|123.82|123.93|123.82|76
1639048200000|2021-12-09 11:10:00|123.99||123.99||123.99||123.97||1500
1639048230000|2021-12-09 11:10:30||123.86||123.86||123.86||123.86|0
1639048250000|2021-12-09 11:10:50||123.88||123.88||123.88||123.88|8073
1639048260000|2021-12-09 11:11:00|123.97|123.82|123.95|123.82|123.97|123.88|123.95|123.82|3618
1639048270000|2021-12-09 11:11:10|123.93||123.95||123.95||123.93||0
1639048280000|2021-12-09 11:11:20|123.93||123.93||123.93||123.93||0
1639048290000|2021-12-09 11:11:30|123.83|123.8|123.77|123.64|123.83|123.8|123.73|123.62|3667
1639048300000|2021-12-09 11:11:40|123.75|123.62|123.75|123.62|123.75|123.62|123.75|123.62|0
1639048310000|2021-12-09 11:11:50|123.71|123.64|123.71|123.62|123.71|123.64|123.71|123.62|0
1639048320000|2021-12-09 11:12:00|123.73|123.64|123.73|123.62|123.73|123.64|123.73|123.62|1751
1639048340000|2021-12-09 11:12:20|123.71||123.71||123.71||123.71||0
1639048350000|2021-12-09 11:12:30|123.63|123.48|123.63|123.48|123.63|123.48|123.63|123.48|193
1639048360000|2021-12-09 11:12:40|123.55|123.44|123.55|123.44|123.55|123.44|123.55|123.44|1000
1639048370000|2021-12-09 11:12:50|123.61|123.46|123.65|123.5|123.65|123.5|123.61|123.46|2403
1639048440000|2021-12-09 11:14:00|123.63|123.52|123.63|123.52|123.65|123.52|123.63|123.5|0
1639048450000|2021-12-09 11:14:10||123.5||123.5||123.5||123.5|1593
1639048460000|2021-12-09 11:14:20|123.65|123.52|123.69|123.58|123.69|123.58|123.65|123.52|2439
1639048480000|2021-12-09 11:14:40|123.87|123.68|123.75|123.64|123.87|123.68|123.75|123.6|2873
1639048490000|2021-12-09 11:14:50|123.77||123.77||123.77||123.77||0
1639048510000|2021-12-09 11:15:10|||||||||201
1639048530000|2021-12-09 11:15:30||123.66||123.64||123.66||123.64|0
1639048540000|2021-12-09 11:15:40|123.83|123.66|123.83|123.7|123.85|123.7|123.81|123.66|291
1639048550000|2021-12-09 11:15:50||123.68||123.7||123.72||123.66|1604
1639048560000|2021-12-09 11:16:00|123.91|123.72|123.93|123.76|123.93|123.76|123.91|123.72|0
1639048570000|2021-12-09 11:16:10|123.91||123.91||123.91||123.91||1750
1639048580000|2021-12-09 11:16:20|123.89|123.7|123.85|123.7|123.89|123.7|123.85|123.7|40
1639048590000|2021-12-09 11:16:30|123.83||123.83||123.83||123.83||0
1639048600000|2021-12-09 11:16:40|123.81||123.81||123.81||123.81||0
1639048610000|2021-12-09 11:16:50|123.83||123.83||123.83||123.83||0
1639048620000|2021-12-09 11:17:00|123.81||123.81||123.81||123.81||0
1639048640000|2021-12-09 11:17:20|123.75|123.6|123.75|123.6|123.75|123.6|123.75|123.6|1712
1639048650000|2021-12-09 11:17:30|123.77|123.62|123.77|123.6|123.77|123.62|123.77|123.6|0
1639048660000|2021-12-09 11:17:40||123.64||123.64||123.64||123.64|0
1639048670000|2021-12-09 11:17:50|123.81|123.68|123.81|123.68|123.81|123.68|123.81|123.68|10000
1639048680000|2021-12-09 11:18:00|123.82|123.76|123.93|123.8|123.93|123.8|123.82|123.76|1935
1639048730000|2021-12-09 11:18:50|123.94|123.84|123.97|123.82|123.99|123.84|123.94|123.82|100
1639048740000|2021-12-09 11:19:00|||||||||5363
1639048790000|2021-12-09 11:19:50|123.94|123.84|123.94|123.84|123.94|123.84|123.94|123.84|0
1639048800000|2021-12-09 11:20:00|123.92|123.82|123.86|123.76|123.92|123.82|123.82|123.74|2239
1639048810000|2021-12-09 11:20:10|123.88|123.78|123.86|123.76|123.88|123.8|123.86|123.76|0
1639048820000|2021-12-09 11:20:20|||||||||2158
1639048840000|2021-12-09 11:20:40|||||||||1614
1639048860000|2021-12-09 11:21:00|123.84|123.74|123.86|123.78|123.86|123.78|123.82|123.74|5
1639048870000|2021-12-09 11:21:10|123.88|123.8|123.96|123.86|124.02|123.92|123.88|123.78|4152
1639048890000|2021-12-09 11:21:30|123.98|123.88|123.98|123.9|123.98|123.9|123.98|123.88|1697
1639048900000|2021-12-09 11:21:40|124.02|123.92|124.12|124.02|124.14|124.02|124.02|123.92|4000
1639048910000|2021-12-09 11:21:50|124.1|124|124.08|124|124.1|124.02|124.04|123.94|1933
1639048920000|2021-12-09 11:22:00|124.1|124.02|124.08|124|124.12|124.04|124.08|123.96|922
1639048930000|2021-12-09 11:22:10|||||||||900
1639048970000|2021-12-09 11:22:50|124.12|124.02|124.12|124.02|124.18|124.06|124.12|124.02|1970
1639048980000|2021-12-09 11:23:00|||||||||5000
1639049000000|2021-12-09 11:23:20|124.1|124|124.06|124|124.1|124.02|124.04|124|7353
1639049010000|2021-12-09 11:23:30|124.08||124.06||124.08||124.06||0
1639049030000|2021-12-09 11:23:50|124|123.94|124|123.9|124|123.98|123.98|123.88|3194
1639049040000|2021-12-09 11:24:00|123.98|123.88|123.98|123.9|123.98|123.9|123.98|123.88|0
1639049070000|2021-12-09 11:24:30|124|123.92|123.98|123.9|124|123.92|123.98|123.9|8017
1639049080000|2021-12-09 11:24:40|||||||||17096
1639049090000|2021-12-09 11:24:50|124|123.92|124.04|124|124.04|124|124|123.92|30581
1639049100000|2021-12-09 11:25:00|124.02|123.96|123.98|123.92|124.02|123.96|123.98|123.9|711
1639049110000|2021-12-09 11:25:10|||||||||1000
1639049140000|2021-12-09 11:25:40|124||123.98||124||123.98||2533
1639049180000|2021-12-09 11:26:20||123.94||123.94||123.94||123.94|481
1639049200000|2021-12-09 11:26:40|123.96|123.92|123.96|123.92|123.96|123.92|123.96|123.92|249
1639049210000|2021-12-09 11:26:50|123.94|123.9|123.94|123.9|123.94|123.9|123.94|123.9|593
1639049240000|2021-12-09 11:27:20|||||||||1599
1639049280000|2021-12-09 11:28:00|123.96|123.92|123.98|123.9|124|123.92|123.96|123.9|9453
1639049290000|2021-12-09 11:28:10|124|123.92|123.98|123.9|124.06|123.96|123.98|123.9|3649
1639049310000|2021-12-09 11:28:30|||||||||4003
1639049330000|2021-12-09 11:28:50|123.96|123.88|123.98|123.88|123.98|123.88|123.94|123.84|4758
1639049350000|2021-12-09 11:29:10|124|123.94|124|123.94|124|123.94|124|123.94|6805
1639049360000|2021-12-09 11:29:20|123.98|123.92|123.94|123.86|123.98|123.92|123.92|123.84|4274
1639049380000|2021-12-09 11:29:40|123.96|123.88|123.96|123.88|123.96|123.88|123.96|123.88|0
1639049410000|2021-12-09 11:30:10|123.94|123.86|123.94|123.86|123.94|123.86|123.94|123.86|2099
1639049420000|2021-12-09 11:30:20|123.96|123.88|123.96|123.88|123.96|123.88|123.96|123.88|1601
1639049440000|2021-12-09 11:30:40|123.94|123.86|123.96|123.86|123.96|123.86|123.94|123.86|10000
1639049460000|2021-12-09 11:31:00||123.88||123.88||123.88||123.88|2000
1639049500000|2021-12-09 11:31:40|||||||||24147
1639049520000|2021-12-09 11:32:00|||||||||80
1639049540000|2021-12-09 11:32:20|123.98|123.9|124.4|124.28|124.4|124.32|123.98|123.9|83814
1639049550000|2021-12-09 11:32:30|124.38|124.3|124.16|124.08|124.38|124.32|124.16|124.08|8198
1639049560000|2021-12-09 11:32:40|124.14|124.04|124.14|124.08|124.14|124.08|124.14|124.04|0
1639049570000|2021-12-09 11:32:50|124.16|124.1|124.22|124.14|124.26|124.2|124.16|124.1|6797
1639049580000|2021-12-09 11:33:00|124.2|124.12|124.2|124.14|124.2|124.14|124.2|124.1|0
1639049590000|2021-12-09 11:33:10|124.18|124.1|124.16|124.1|124.18|124.1|124.16|124.08|1012
1639049600000|2021-12-09 11:33:20|124.1|124.08|124.16|124.08|124.16|124.08|124.1|124.08|1500
1639049620000|2021-12-09 11:33:40||124.1||124.1||124.1||124.1|0
1639049630000|2021-12-09 11:33:50||124.08||124.08||124.1||124.08|806
1639049650000|2021-12-09 11:34:10|124.18|124.1|124.18|124.1|124.18|124.1|124.18|124.1|1622
1639049670000|2021-12-09 11:34:30||124.12||124.12||124.12||124.12|6
1639049680000|2021-12-09 11:34:40||124.1||124.1||124.1||124.1|338
1639049710000|2021-12-09 11:35:10|124.2|124.12|124.28|124.18|124.3|124.22|124.2|124.12|8851
1639049720000|2021-12-09 11:35:20||124.2||124.2||124.2||124.2|8232
1639049730000|2021-12-09 11:35:30|||||||||200
1639049740000|2021-12-09 11:35:40||124.22||124.22||124.22||124.22|20
1639049750000|2021-12-09 11:35:50|||||||||52
1639049760000|2021-12-09 11:36:00|124.3|124.24|124.32|124.28|124.34|124.28|124.3|124.24|4261
1639049770000|2021-12-09 11:36:10|124.36|124.3|124.44|124.34|124.44|124.34|124.36|124.3|1602
1639049780000|2021-12-09 11:36:20|124.4|124.36|124.38|124.3|124.48|124.38|124.38|124.28|3612
1639049790000|2021-12-09 11:36:30|124.4||124.4||124.4||124.4||3818
1639049810000|2021-12-09 11:36:50|124.38||124.4||124.4||124.38||0
1639049820000|2021-12-09 11:37:00|124.38|124.28|124.34|124.24|124.38|124.28|124.34|124.22|4858
1639049830000|2021-12-09 11:37:10|124.32||124.3||124.32||124.3||0
1639049880000|2021-12-09 11:38:00|124.28|124.22|124.22|124.14|124.28|124.22|124.22|124.14|3267
1639049890000|2021-12-09 11:38:10|124.24|124.16|124.24|124.16|124.24|124.16|124.24|124.16|0
1639049930000|2021-12-09 11:38:50|124.22|124.14|124.18|124.1|124.22|124.16|124.18|124.1|2993
1639049940000|2021-12-09 11:39:00|124.16|124.08|124.14|124.06|124.16|124.08|124.14|124.06|7300
1639049980000|2021-12-09 11:39:40||124.04||124.02||124.04||124.02|945
1639049990000|2021-12-09 11:39:50|124.12|124|124.06|123.96|124.12|124|124.06|123.96|7081
1639050000000|2021-12-09 11:40:00|124.04|123.94|124.02|123.9|124.04|123.94|124.02|123.88|1845
1639050010000|2021-12-09 11:40:10|124.04|123.92|124.1|124.02|124.12|124.06|124.04|123.92|3714
1639050020000|2021-12-09 11:40:20|||||||||8011
1639050040000|2021-12-09 11:40:40|124.08|124|124.08|123.98|124.08|124|124.08|123.98|0
1639050070000|2021-12-09 11:41:10|124.1||124.08||124.1||124.08||4
1639050080000|2021-12-09 11:41:20|124.1|124|124.14|124.08|124.18|124.08|124.1|124|13673
1639050090000|2021-12-09 11:41:30|124.18||124.14||124.18||124.14||0
1639050110000|2021-12-09 11:41:50|||||||||8053
1639050120000|2021-12-09 11:42:00|124.18|124.1|124.2|124.12|124.22|124.14|124.18|124.1|0
1639050130000|2021-12-09 11:42:10|124.22|124.14|124.3|124.22|124.32|124.22|124.22|124.14|2325
1639050140000|2021-12-09 11:42:20|124.26|124.2|124.26|124.2|124.26|124.2|124.26|124.2|0
1639050150000|2021-12-09 11:42:30|124.24|124.16|124.2|124.12|124.24|124.18|124.16|124.08|6812
1639050160000|2021-12-09 11:42:40|124.22|124.14|124.2|124.12|124.22|124.16|124.2|124.12|20
1639050170000|2021-12-09 11:42:50|124.22|124.14|124.22|124.16|124.22|124.16|124.22|124.14|0
1639050180000|2021-12-09 11:43:00|124.24|124.18|124.22|124.14|124.24|124.2|124.22|124.12|8987
1639050200000|2021-12-09 11:43:20|124.2|124.16|124.2|124.14|124.2|124.16|124.2|124.14|0
1639050220000|2021-12-09 11:43:40|124.18|124.12|124.16|124.1|124.18|124.12|124.12|124.08|5510
1639050250000|2021-12-09 11:44:10|||||||||395
1639050270000|2021-12-09 11:44:30|124.2|124.12|124.2|124.12|124.2|124.16|124.2|124.12|2305
1639050280000|2021-12-09 11:44:40|124.22|124.14|124.3|124.2|124.3|124.2|124.22|124.14|1975
1639050290000|2021-12-09 11:44:50||124.22||124.24||124.24||124.22|0
1639050320000|2021-12-09 11:45:20|||||||||790
1639050340000|2021-12-09 11:45:40|||||||||2000
1639050350000|2021-12-09 11:45:50|124.34|124.26|124.34|124.26|124.36|124.28|124.34|124.26|14667
1639050370000|2021-12-09 11:46:10|||||||||50
1639050390000|2021-12-09 11:46:30|124.32|124.28|124.32|124.26|124.34|124.28|124.32|124.26|155086
1639050400000|2021-12-09 11:46:40|124.34|124.38|124.48|124.46|124.54|124.46|124.34|124.3|126580
1639050410000|2021-12-09 11:46:50|124.46|124.44|124.5|124.44|124.52|124.44|124.46|124.42|10369
1639050420000|2021-12-09 11:47:00|124.48|124.42|124.46|124.38|124.48|124.42|124.36|124.28|23260
1639050430000|2021-12-09 11:47:10|124.48|124.4|124.48|124.4|124.54|124.44|124.48|124.4|4967
1639050440000|2021-12-09 11:47:20||124.44||124.44||124.44||124.44|39980
1639050450000|2021-12-09 11:47:30|124.5||124.5||124.5||124.5||0
1639050470000|2021-12-09 11:47:50|124.54|124.46|124.5|124.46|124.64|124.54|124.5|124.44|31910
1639050480000|2021-12-09 11:48:00|124.48|124.44|124.54|124.46|124.54|124.5|124.48|124.4|11989
1639050500000|2021-12-09 11:48:20|124.56|124.5|124.58|124.5|124.58|124.54|124.56|124.48|498
1639050510000|2021-12-09 11:48:30||124.52||124.52||124.52||124.52|0
1639050540000|2021-12-09 11:49:00|||||||||807
1639050570000|2021-12-09 11:49:30||124.54||124.52||124.54||124.52|0
1639050580000|2021-12-09 11:49:40|124.6|124.54|124.66|124.56|124.66|124.6|124.6|124.54|15536
1639050590000|2021-12-09 11:49:50|124.64|124.58|124.66|124.56|124.66|124.6|124.64|124.56|0
1639050600000|2021-12-09 11:50:00|124.64|124.58|124.64|124.58|124.64|124.58|124.64|124.56|0
1639050610000|2021-12-09 11:50:10|124.62|124.56|124.62|124.54|124.62|124.56|124.58|124.54|7334
1639050630000|2021-12-09 11:50:30|124.64|124.56|124.64|124.56|124.64|124.56|124.64|124.56|0
1639050660000|2021-12-09 11:51:00|||||||||19948
1639050670000|2021-12-09 11:51:10|124.68|124.58|124.74|124.64|124.74|124.66|124.68|124.58|372
1639050680000|2021-12-09 11:51:20|124.72|124.62|124.62|124.52|124.72|124.62|124.6|124.48|36627
1639050690000|2021-12-09 11:51:30|124.6|124.54|124.66|124.54|124.66|124.54|124.58|124.54|1780
1639050720000|2021-12-09 11:52:00|||||||||2500
1639050750000|2021-12-09 11:52:30|124.64|124.56|124.6|124.54|124.64|124.62|124.6|124.54|4851
1639050760000|2021-12-09 11:52:40|124.58|124.52|124.58|124.52|124.58|124.54|124.58|124.52|5259
1639050770000|2021-12-09 11:52:50|124.56|124.5|124.58|124.52|124.58|124.54|124.52|124.4|10124
1639050820000|2021-12-09 11:53:40|124.62|124.54|124.66|124.58|124.66|124.6|124.62|124.54|3097
1639050830000|2021-12-09 11:53:50|124.64|124.56|124.64|124.54|124.64|124.56|124.64|124.54|4786
1639050840000|2021-12-09 11:54:00||124.52||124.54||124.54||124.52|100
1639050870000|2021-12-09 11:54:30|124.62|124.52|124.58|124.52|124.62|124.52|124.58|124.52|7978
1639050880000|2021-12-09 11:54:40|||||||||3011
1639050900000|2021-12-09 11:55:00||124.54||124.52||124.54||124.52|0
1639050910000|2021-12-09 11:55:10|124.6|124.54|124.64|124.58|124.64|124.58|124.6|124.54|10223
1639050920000|2021-12-09 11:55:20|||||||||170
1639050940000|2021-12-09 11:55:40|||||||||6390
1639050950000|2021-12-09 11:55:50|124.66|124.6|124.78|124.68|124.78|124.68|124.66|124.6|5133
1639050960000|2021-12-09 11:56:00|124.8|124.7|124.94|124.84|124.94|124.84|124.8|124.7|3225
1639050970000|2021-12-09 11:56:10|124.98||124.98||125||124.96||0
1639051000000|2021-12-09 11:56:40|125|124.86|124.94|124.84|125|124.92|124.94|124.84|2939
1639051010000|2021-12-09 11:56:50|124.96|124.94|124.94|124.84|124.96|124.94|124.94|124.84|5000
1639051020000|2021-12-09 11:57:00|124.92|124.86|124.84|124.76|124.92|124.86|124.82|124.76|1302
1639051030000|2021-12-09 11:57:10|124.86|124.78|124.82|124.76|124.86|124.78|124.82|124.76|0
1639051040000|2021-12-09 11:57:20|124.8|124.74|124.78|124.68|124.8|124.74|124.78|124.68|50128
1639051050000|2021-12-09 11:57:30||124.72||124.72||124.72||124.72|0
1639051070000|2021-12-09 11:57:50|||||||||3186
1639051080000|2021-12-09 11:58:00||124.68||124.66||124.68||124.66|327
1639051090000|2021-12-09 11:58:10||124.68||124.68||124.68||124.68|0
1639051120000|2021-12-09 11:58:40||124.7||124.7||124.7||124.68|0
1639051140000|2021-12-09 11:59:00|124.8|124.72|124.88|124.82|124.9|124.82|124.8|124.72|7209
1639051150000|2021-12-09 11:59:10|124.9|124.84|124.94|124.84|124.98|124.86|124.9|124.84|1829
1639051180000|2021-12-09 11:59:40|124.96|124.86|124.98|124.86|124.98|124.86|124.96|124.86|5718
1639051190000|2021-12-09 11:59:50|125|124.88|125.04|124.92|125.1|124.98|124.98|124.88|20264
1639051200000|2021-12-09 12:00:00||124.94||124.94||124.94||124.94|28192
1639051210000|2021-12-09 12:00:10|125.02|124.92|125|124.92|125.02|124.94|125|124.92|4101
1639051220000|2021-12-09 12:00:20|124.92|124.88|124.94|124.86|124.98|124.9|124.86|124.84|9587
1639051230000|2021-12-09 12:00:30|||||||||2008
1639051240000|2021-12-09 12:00:40|124.96|124.88|125|124.9|125|124.9|124.96|124.88|1741
1639051250000|2021-12-09 12:00:50|124.94||125||125||124.94||0
1639051260000|2021-12-09 12:01:00|124.94|124.86|125|124.86|125|124.86|124.94|124.86|6671
1639051290000|2021-12-09 12:01:30|124.94|124.9|125|124.9|125|124.9|124.94|124.9|0
1639051300000|2021-12-09 12:01:40|124.94||125||125||124.94||0
1639051310000|2021-12-09 12:01:50|124.98|124.86|124.94|124.86|124.98|124.86|124.92|124.86|769
1639051320000|2021-12-09 12:02:00|124.96||124.96||124.96||124.96||3000
1639051330000|2021-12-09 12:02:10|124.94||124.96||124.96||124.94||0
1639051350000|2021-12-09 12:02:30|124.94||124.96||124.96||124.94||0
1639051370000|2021-12-09 12:02:50|124.94|124.88|124.96|124.88|124.96|124.88|124.94|124.88|10
1639051380000|2021-12-09 12:03:00|124.94|124.86|125.1|125|125.12|125.04|124.94|124.86|15109
1639051400000|2021-12-09 12:03:20||125.02||125.02||125.02||125.02|0
1639051410000|2021-12-09 12:03:30|125.08|125|125.04|124.98|125.08|125|125.02|124.96|5481
1639051430000|2021-12-09 12:03:50|125.02|124.96|125|124.96|125.02|124.98|125|124.96|1566
1639051440000|2021-12-09 12:04:00|124.98|124.92|124.92|124.86|124.98|124.96|124.92|124.82|10027
1639051460000|2021-12-09 12:04:20|124.9|124.84|124.92|124.86|124.92|124.86|124.9|124.78|790
1639051470000|2021-12-09 12:04:30|124.9|124.84|124.92|124.86|124.92|124.86|124.9|124.84|595
1639051480000|2021-12-09 12:04:40|124.94|124.88|124.98|124.9|124.98|124.9|124.94|124.88|3602
1639051500000|2021-12-09 12:05:00|||||||||234
1639051520000|2021-12-09 12:05:20|||||||||3165
1639051550000|2021-12-09 12:05:50|125|124.92|125.1|125.02|125.1|125.02|125|124.92|3720
1639051560000|2021-12-09 12:06:00|125.08|125|125.12|125.04|125.12|125.04|125.06|124.98|0
1639051570000|2021-12-09 12:06:10|125.1|125|125.04|124.96|125.1|125.02|125|124.92|3425
1639051590000|2021-12-09 12:06:30|||||||||5000
1639051680000|2021-12-09 12:08:00||124.98||124.98||124.98||124.96|9
1639051700000|2021-12-09 12:08:20|125.02|124.96|124.98|124.9|125.02|124.96|124.98|124.88|5204
1639051710000|2021-12-09 12:08:30|125|124.92|124.98|124.92|125|124.92|124.98|124.92|1726
1639051730000|2021-12-09 12:08:50|125|124.9|124.98|124.9|125|124.92|124.98|124.9|65
1639051740000|2021-12-09 12:09:00|124.96|124.94|125.06|124.98|125.08|124.98|124.94|124.9|34086
1639051750000|2021-12-09 12:09:10||125||124.98||125.02||124.98|0
1639051820000|2021-12-09 12:10:20||125||124.98||125.02||124.98|194
1639051850000|2021-12-09 12:10:50|||||||||310
1639051880000|2021-12-09 12:11:20|||||||||48558
1639051890000|2021-12-09 12:11:30|125.04|124.96|125|124.9|125.04|124.96|124.96|124.9|5467
1639051900000|2021-12-09 12:11:40|||||||||80596
1639051910000|2021-12-09 12:11:50|124.98|124.88|124.88|124.82|124.98|124.9|124.88|124.8|4673
1639051920000|2021-12-09 12:12:00|124.9|124.84|125.06|124.98|125.08|125|124.9|124.84|15104
1639051940000|2021-12-09 12:12:20|||||||||800
1639051950000|2021-12-09 12:12:30|125.08|125|125.12|125.02|125.14|125.02|125.08|125|589
1639051960000|2021-12-09 12:12:40||125.04||125.02||125.04||125.02|0
1639051970000|2021-12-09 12:12:50|||||||||5378
1639051980000|2021-12-09 12:13:00|125.14|125.04|125.12|125.02|125.16|125.06|125.12|125.02|4414
1639051990000|2021-12-09 12:13:10|125.1|125.06|125.04|124.96|125.1|125.06|125.04|124.96|5156
1639052000000|2021-12-09 12:13:20|125.08|124.98|125.04|124.96|125.08|124.98|125.04|124.96|0
1639052010000|2021-12-09 12:13:30|125.06|124.98|125.04|124.96|125.06|124.98|125.04|124.94|1200
1639052020000|2021-12-09 12:13:40|125.06|124.94|125.04|124.96|125.06|124.96|125|124.92|3004
1639052030000|2021-12-09 12:13:50|125.02|124.92|125|124.92|125.02|124.92|125|124.92|0
1639052040000|2021-12-09 12:14:00|125.02||125.02||125.02||125.02||0
1639052050000|2021-12-09 12:14:10|||||||||250
1639052060000|2021-12-09 12:14:20|||||||||390
1639052070000|2021-12-09 12:14:30|125|124.96|124.98|124.96|125|124.96|124.98|124.96|718
1639052080000|2021-12-09 12:14:40|125|124.94|125|124.94|125|124.94|124.96|124.94|232
1639052090000|2021-12-09 12:14:50|124.98||124.98||124.98||124.98||0
1639052120000|2021-12-09 12:15:20|||||||||6758
1639052160000|2021-12-09 12:16:00|125|124.96|125|124.94|125|124.96|125|124.94|1722
1639052170000|2021-12-09 12:16:10|124.98|124.9|124.9|124.82|124.98|124.9|124.9|124.82|5196
1639052180000|2021-12-09 12:16:20|124.88|124.78|124.86|124.78|124.88|124.78|124.86|124.78|489
1639052190000|2021-12-09 12:16:30|124.84|124.74|124.82|124.7|124.84|124.74|124.82|124.68|714
1639052200000|2021-12-09 12:16:40|124.8|124.68|124.78|124.66|124.8|124.68|124.78|124.66|0
1639052220000|2021-12-09 12:17:00|124.8|124.68|124.78|124.7|124.82|124.78|124.76|124.66|14058
1639052250000|2021-12-09 12:17:30|124.76|124.68|124.74|124.68|124.76|124.68|124.74|124.68|856
1639052270000|2021-12-09 12:17:50|124.72|124.66|124.72|124.62|124.74|124.66|124.66|124.56|18485
1639052280000|2021-12-09 12:18:00|124.74|124.64|124.74|124.66|124.74|124.66|124.74|124.64|0
1639052300000|2021-12-09 12:18:20|||||||||50
1639052310000|2021-12-09 12:18:30|124.76|124.68|124.78|124.72|124.88|124.78|124.76|124.68|9382
1639052320000|2021-12-09 12:18:40|||||||||2500
1639052330000|2021-12-09 12:18:50|124.76|124.68|124.72|124.62|124.76|124.68|124.72|124.62|285
1639052340000|2021-12-09 12:19:00|124.74|124.6|124.78|124.66|124.78|124.66|124.74|124.6|3141
1639052350000|2021-12-09 12:19:10|||||||||2500
1639052370000|2021-12-09 12:19:30|124.76||124.76||124.76||124.76||0
1639052380000|2021-12-09 12:19:40|||||||||1500
1639052410000|2021-12-09 12:20:10||124.68||124.68||124.68||124.68|5000
1639052480000|2021-12-09 12:21:20|124.74|124.66|124.7|124.62|124.74|124.66|124.64|124.56|8118
1639052490000|2021-12-09 12:21:30|124.72|124.64|124.72|124.68|124.76|124.68|124.7|124.64|5510
1639052500000|2021-12-09 12:21:40|124.7|124.64|124.7|124.62|124.7|124.64|124.7|124.62|232
1639052530000|2021-12-09 12:22:10||124.64||124.62||124.64||124.62|157
1639052540000|2021-12-09 12:22:20|||||||||109
1639052560000|2021-12-09 12:22:40||124.6||124.6||124.6||124.6|7739
1639052570000|2021-12-09 12:22:50|124.68|124.56|124.62|124.56|124.68|124.56|124.62|124.56|3700
1639052580000|2021-12-09 12:23:00|124.6|124.52|124.62|124.56|124.62|124.56|124.6|124.52|2492
1639052590000|2021-12-09 12:23:10|124.6|124.52|124.58|124.52|124.6|124.52|124.58|124.52|129
1639052630000|2021-12-09 12:23:50|124.56|124.5|124.54|124.46|124.56|124.5|124.5|124.4|319
1639052660000|2021-12-09 12:24:20|124.56|124.5|124.62|124.52|124.66|124.56|124.56|124.5|19470
1639052680000|2021-12-09 12:24:40|||||||||1587
1639052700000|2021-12-09 12:25:00||124.54||124.52||124.56||124.52|0
1639052710000|2021-12-09 12:25:10|124.6||124.62||124.62||124.6||0
1639052740000|2021-12-09 12:25:40|124.6||124.6||124.6||124.6||0
1639052760000|2021-12-09 12:26:00||124.5||124.52||124.52||124.5|0
1639052770000|2021-12-09 12:26:10||124.5||124.5||124.5||124.5|0
1639052790000|2021-12-09 12:26:30|||||||||2000
1639052800000|2021-12-09 12:26:40|124.62|124.52|124.62|124.52|124.62|124.52|124.62|124.52|0
1639052810000|2021-12-09 12:26:50|||||||||1035
1639052820000|2021-12-09 12:27:00|124.6|124.5|124.62|124.52|124.62|124.52|124.52|124.46|9923
1639052830000|2021-12-09 12:27:10|||||||||1000
1639052850000|2021-12-09 12:27:30|124.64|124.54|124.6|124.52|124.66|124.56|124.56|124.46|13088
1639052870000|2021-12-09 12:27:50|124.64|124.54|124.68|124.58|124.68|124.58|124.64|124.54|2805
1639052900000|2021-12-09 12:28:20|124.7|124.6|124.72|124.66|124.74|124.66|124.7|124.6|0
1639052910000|2021-12-09 12:28:30|124.74||124.74||124.74||124.74||0
1639052920000|2021-12-09 12:28:40||124.68||124.66||124.68||124.66|0
1639052930000|2021-12-09 12:28:50|||||||||150
1639052940000|2021-12-09 12:29:00||124.68||124.68||124.68||124.68|34
1639052990000|2021-12-09 12:29:50|124.76|124.7|124.78|124.7|124.92|124.84|124.76|124.68|27687
1639053000000|2021-12-09 12:30:00|124.8|124.72|124.86|124.78|124.88|124.8|124.8|124.72|3753
1639053010000|2021-12-09 12:30:10|124.88|124.8|124.86|124.8|124.88|124.8|124.86|124.78|0
1639053020000|2021-12-09 12:30:20|124.88|124.82|124.88|124.8|124.88|124.82|124.86|124.8|3787
1639053030000|2021-12-09 12:30:30|124.9|124.82|124.92|124.82|124.94|124.82|124.9|124.82|3600
1639053070000|2021-12-09 12:31:10|124.96|124.84|124.9|124.82|124.98|124.88|124.9|124.8|4585
1639053090000|2021-12-09 12:31:30|||||||||195
1639053110000|2021-12-09 12:31:50|124.88|124.8|124.86|124.78|124.88|124.82|124.86|124.72|1572
1639053150000|2021-12-09 12:32:30|124.84|124.76|124.82|124.72|124.84|124.76|124.82|124.72|164
1639053170000|2021-12-09 12:32:50||124.74||124.74||124.74||124.74|0
1639053180000|2021-12-09 12:33:00|124.8|124.72|124.8|124.72|124.8|124.72|124.8|124.72|0
1639053190000|2021-12-09 12:33:10||124.76||124.76||124.76||124.76|1787
1639053220000|2021-12-09 12:33:40|124.78|124.72|124.78|124.7|124.78|124.72|124.78|124.7|161
1639053230000|2021-12-09 12:33:50|124.8|124.72|124.8|124.72|124.8|124.72|124.8|124.72|430
1639053240000|2021-12-09 12:34:00|124.78||124.78||124.78||124.78||961
1639053250000|2021-12-09 12:34:10||124.7||124.7||124.7||124.7|0
1639053260000|2021-12-09 12:34:20|124.8|124.72|124.84|124.76|124.86|124.76|124.78|124.72|2912
1639053280000|2021-12-09 12:34:40|124.82|124.74|124.8|124.72|124.82|124.76|124.8|124.7|257
1639053290000|2021-12-09 12:34:50|124.78|124.7|124.72|124.68|124.78|124.7|124.72|124.68|2238
1639053300000|2021-12-09 12:35:00|124.74|124.66|124.74|124.66|124.74|124.66|124.74|124.66|0
1639053330000|2021-12-09 12:35:30|124.76|124.68|124.74|124.68|124.84|124.72|124.74|124.68|45000
1639053350000|2021-12-09 12:35:50|124.76||124.76||124.76||124.76||0
1639053360000|2021-12-09 12:36:00|124.74|124.7|124.8|124.74|124.82|124.74|124.74|124.7|6810
1639053370000|2021-12-09 12:36:10|124.78|124.72|124.78|124.7|124.78|124.72|124.78|124.7|0
1639053400000|2021-12-09 12:36:40|124.8|124.72|124.78|124.7|124.82|124.74|124.78|124.7|3427
1639053420000|2021-12-09 12:37:00||124.72||124.72||124.72||124.72|0
1639053430000|2021-12-09 12:37:10|||||||||3956
1639053460000|2021-12-09 12:37:40|124.82|124.74|124.78|124.72|124.84|124.78|124.76|124.72|10596
1639053470000|2021-12-09 12:37:50|124.82|124.74|124.82|124.74|124.82|124.74|124.82|124.72|0
1639053490000|2021-12-09 12:38:10|124.78||124.78||124.78||124.78||1705
1639053510000|2021-12-09 12:38:30|124.76|124.72|124.76|124.68|124.76|124.72|124.76|124.68|611
1639053520000|2021-12-09 12:38:40|124.72|124.66|124.76|124.66|124.76|124.66|124.7|124.66|5946
1639053530000|2021-12-09 12:38:50|124.74|124.68|124.72|124.62|124.74|124.68|124.72|124.62|1031
1639053540000|2021-12-09 12:39:00||124.66||124.66||124.66||124.64|0
1639053550000|2021-12-09 12:39:10|||||||||10000
1639053560000|2021-12-09 12:39:20|124.7||124.72||124.72||124.7||3
1639053570000|2021-12-09 12:39:30|124.7|124.64|124.68|124.6|124.7|124.64|124.68|124.6|192
1639053580000|2021-12-09 12:39:40||124.62||124.62||124.62||124.62|0
1639053600000|2021-12-09 12:40:00||124.6||124.64||124.64||124.6|0
1639053640000|2021-12-09 12:40:40|||||||||590
1639053660000|2021-12-09 12:41:00|124.7|124.66|124.7|124.64|124.7|124.66|124.7|124.64|796
1639053670000|2021-12-09 12:41:10|124.72||124.72||124.72||124.72||1000
1639053690000|2021-12-09 12:41:30|||||||||3984
1639053700000|2021-12-09 12:41:40|124.7|124.62|124.66|124.62|124.7|124.62|124.66|124.6|3026
1639053730000|2021-12-09 12:42:10||124.6||124.64||124.64||124.6|331
1639053740000|2021-12-09 12:42:20|||||||||562
1639053770000|2021-12-09 12:42:50|124.68|124.66|124.7|124.68|124.72|124.68|124.68|124.64|7301
1639053790000|2021-12-09 12:43:10|||||||||801
1639053800000|2021-12-09 12:43:20|124.68|124.66|124.62|124.58|124.68|124.66|124.62|124.54|2011
1639053810000|2021-12-09 12:43:30|||||||||5200
1639053820000|2021-12-09 12:43:40|124.6|124.52|124.54|124.48|124.6|124.52|124.54|124.44|163
1639053830000|2021-12-09 12:43:50|124.56|124.5|124.58|124.5|124.58|124.5|124.56|124.5|1087
1639053840000|2021-12-09 12:44:00|124.56|124.48|124.58|124.54|124.58|124.54|124.56|124.48|0
1639053850000|2021-12-09 12:44:10||124.52||124.52||124.54||124.52|1793
1639053870000|2021-12-09 12:44:30|||||||||69708
1639053890000|2021-12-09 12:44:50|124.5|124.5|124.5|124.42|124.58|124.52|124.5|124.4|39799
1639053900000|2021-12-09 12:45:00||124.4||124.4||124.4||124.4|0
1639053910000|2021-12-09 12:45:10||124.42||124.42||124.42||124.42|0
1639053920000|2021-12-09 12:45:20|124.48||124.44||124.48||124.44||0
1639053950000|2021-12-09 12:45:50|124.48|124.44|124.5|124.44|124.5|124.48|124.48|124.44|15471
1639053960000|2021-12-09 12:46:00|124.48|124.46|124.48|124.42|124.48|124.46|124.48|124.42|710
1639053970000|2021-12-09 12:46:10|124.5|124.44|124.5|124.44|124.5|124.44|124.5|124.44|0
1639053980000|2021-12-09 12:46:20|||||||||469
1639054010000|2021-12-09 12:46:50|124.48|124.42|124.42|124.36|124.48|124.42|124.42|124.3|11659
1639054020000|2021-12-09 12:47:00|124.44||124.44||124.44||124.44||5
1639054050000|2021-12-09 12:47:30|124.42||124.42||124.42||124.42||612
1639054070000|2021-12-09 12:47:50|124.44||124.44||124.44||124.44||0
1639054080000|2021-12-09 12:48:00|124.42|124.32|124.36|124.3|124.42|124.32|124.36|124.3|584
1639054100000|2021-12-09 12:48:20||124.32||124.32||124.32||124.32|0
1639054120000|2021-12-09 12:48:40|124.34|124.3|124.3|124.22|124.34|124.3|124.3|124.2|689
1639054130000|2021-12-09 12:48:50|124.34|124.28|124.36|124.28|124.4|124.36|124.34|124.28|8105
1639054140000|2021-12-09 12:49:00|124.34|124.26|124.34|124.28|124.34|124.28|124.34|124.24|12
1639054170000|2021-12-09 12:49:30||124.3||124.3||124.3||124.3|0
1639054180000|2021-12-09 12:49:40|||||||||31998
1639054190000|2021-12-09 12:49:50|124.36|124.32|124.36|124.26|124.4|124.34|124.36|124.24|2919
1639054200000|2021-12-09 12:50:00|124.38|124.28|124.38|124.3|124.38|124.3|124.36|124.28|3730
1639054210000|2021-12-09 12:50:10||124.32||124.32||124.32||124.32|0
1639054220000|2021-12-09 12:50:20|||||||||3185
1639054250000|2021-12-09 12:50:50|124.4|124.34|124.4|124.36|124.4|124.36|124.4|124.32|2185
1639054260000|2021-12-09 12:51:00|124.42|124.38|124.5|124.42|124.58|124.46|124.42|124.38|10634
1639054270000|2021-12-09 12:51:10|124.48|124.4|124.44|124.38|124.48|124.4|124.42|124.38|1365
1639054290000|2021-12-09 12:51:30|124.42|124.36|124.38|124.34|124.42|124.36|124.38|124.32|2515
1639054300000|2021-12-09 12:51:40|||||||||7990
1639054320000|2021-12-09 12:52:00|124.4||124.4||124.4||124.4||0
1639054330000|2021-12-09 12:52:10|124.38||124.38||124.38||124.38||557
1639054380000|2021-12-09 12:53:00|124.36|124.32|124.28|124.22|124.36|124.32|124.28|124.18|15334
1639054410000|2021-12-09 12:53:30|124.26|124.16|124.12|124.04|124.26|124.16|124.12|124.02|8259
1639054420000|2021-12-09 12:53:40|||||||||15600
1639054430000|2021-12-09 12:53:50|124.1|124.02|124.1|124.04|124.1|124.04|124.1|124|0
1639054440000|2021-12-09 12:54:00|124.12|124.06|124.14|124.06|124.14|124.1|124.12|124.06|6734
1639054450000|2021-12-09 12:54:10|124.12|124.04|124.24|124.18|124.24|124.18|124.1|124.04|27278
1639054520000|2021-12-09 12:55:20|124.22|124.22|124.18|124.1|124.22|124.22|124.18|124.1|4018
1639054530000|2021-12-09 12:55:30|124.2|124.08|124.26|124.18|124.3|124.2|124.2|124.08|34793
1639054570000|2021-12-09 12:56:10|124.28|124.2|124.28|124.22|124.32|124.22|124.28|124.2|5257
1639054610000|2021-12-09 12:56:50|124.26|124.2|124.22|124.12|124.26|124.2|124.22|124.12|6395
1639054660000|2021-12-09 12:57:40||124.14||124.14||124.14||124.14|95
1639054670000|2021-12-09 12:57:50|124.26|124.16|124.26|124.2|124.28|124.2|124.26|124.16|1750
1639054690000|2021-12-09 12:58:10|124.24|124.18|124.24|124.16|124.24|124.18|124.24|124.14|2430
1639054780000|2021-12-09 12:59:40||124.2||124.16||124.2||124.16|1214
1639054790000|2021-12-09 12:59:50|||||||||4000
1639054810000|2021-12-09 13:00:10||124.2||124.2||124.2||124.2|3518
1639054820000|2021-12-09 13:00:20|124.26|124.22|124.28|124.22|124.28|124.22|124.26|124.22|2802
1639054860000|2021-12-09 13:01:00|124.26|124.2|124.28|124.2|124.28|124.2|124.26|124.2|0
1639054880000|2021-12-09 13:01:20|124.3|124.22|124.32|124.22|124.32|124.24|124.28|124.2|14026
1639054890000|2021-12-09 13:01:30|124.3|124.24|124.3|124.22|124.3|124.26|124.28|124.22|1873
1639054900000|2021-12-09 13:01:40|124.28|124.2|124.3|124.26|124.4|124.3|124.26|124.2|18534
1639054920000|2021-12-09 13:02:00|||||||||5000
1639054930000|2021-12-09 13:02:10|||||||||3347
1639054950000|2021-12-09 13:02:30|124.28|124.22|124.28|124.22|124.28|124.22|124.28|124.22|420
1639054970000|2021-12-09 13:02:50|124.3||124.28||124.3||124.28||0
1639055000000|2021-12-09 13:03:20|124.26|124.2|124.2|124.16|124.26|124.2|124.2|124.14|14288
1639055010000|2021-12-09 13:03:30|124.22|124.18|124.3|124.18|124.32|124.2|124.22|124.18|26406
1639055020000|2021-12-09 13:03:40|124.28|124.2|124.22|124.16|124.28|124.2|124.22|124.16|1048
1639055030000|2021-12-09 13:03:50|124.2||124.2||124.2||124.2||0
1639055040000|2021-12-09 13:04:00|124.24|124.14|124.16|124.12|124.24|124.14|124.16|124.08|314
1639055060000|2021-12-09 13:04:20|124.22|124.14|124.2|124.14|124.22|124.14|124.2|124.14|0
1639055080000|2021-12-09 13:04:40|124.24|124.16|124.24|124.18|124.28|124.2|124.24|124.14|1079
1639055090000|2021-12-09 13:04:50|124.22|124.16|124.22|124.12|124.22|124.16|124.22|124.12|156
1639055110000|2021-12-09 13:05:10|124.2|124.08|124.18|124.1|124.2|124.1|124.14|124.08|10302
1639055130000|2021-12-09 13:05:30|124.22|124.12|124.22|124.12|124.22|124.14|124.22|124.1|0
1639055150000|2021-12-09 13:05:50||124.14||124.14||124.14||124.14|0
1639055160000|2021-12-09 13:06:00||124.16||124.14||124.16||124.14|4
1639055170000|2021-12-09 13:06:10|||||||||23551
1639055180000|2021-12-09 13:06:20|124.24|124.16|124.3|124.24|124.34|124.28|124.24|124.16|17820
1639055200000|2021-12-09 13:06:40|124.28|124.22|124.2|124.16|124.28|124.22|124.2|124.14|4953
1639055260000|2021-12-09 13:07:40|||||||||1284
1639055270000|2021-12-09 13:07:50|124.18|124.14|124.18|124.14|124.18|124.14|124.18|124.14|157
1639055280000|2021-12-09 13:08:00|124.2||124.2||124.2||124.2||1
1639055330000|2021-12-09 13:08:50|124.22|124.16|124.3|124.24|124.3|124.26|124.18|124.16|19344
1639055340000|2021-12-09 13:09:00|124.34|124.26|124.4|124.34|124.42|124.36|124.34|124.26|4349
1639055360000|2021-12-09 13:09:20|124.38|124.32|124.38|124.32|124.38|124.32|124.36|124.28|3189
1639055370000|2021-12-09 13:09:30|124.4|124.28|124.42|124.32|124.42|124.32|124.36|124.28|1750
1639055390000|2021-12-09 13:09:50|124.4|124.38|124.38|124.32|124.4|124.38|124.38|124.32|129
1639055400000|2021-12-09 13:10:00|124.36|124.3|124.34|124.28|124.36|124.3|124.32|124.26|3000
1639055410000|2021-12-09 13:10:10|124.36|124.26|124.32|124.24|124.36|124.26|124.32|124.24|0
1639055420000|2021-12-09 13:10:20|124.34|124.26|124.36|124.28|124.36|124.28|124.32|124.24|8649
1639055440000|2021-12-09 13:10:40|124.38|124.3|124.4|124.32|124.48|124.42|124.38|124.3|5020
1639055450000|2021-12-09 13:10:50|124.38|124.34|124.38|124.3|124.38|124.34|124.38|124.28|3244
1639055460000|2021-12-09 13:11:00||124.28||124.28||124.28||124.28|0
1639055480000|2021-12-09 13:11:20||124.3||124.3||124.3||124.3|144
1639055510000|2021-12-09 13:11:50|124.36|124.28|124.32|124.28|124.36|124.28|124.32|124.28|266
1639055520000|2021-12-09 13:12:00|124.3|124.24|124.26|124.2|124.3|124.24|124.26|124.18|3997
1639055530000|2021-12-09 13:12:10|||||||||791
1639055550000|2021-12-09 13:12:30|||||||||2392
1639055560000|2021-12-09 13:12:40|124.24||124.26||124.26||124.22||0
1639055570000|2021-12-09 13:12:50||124.18||124.18||124.18||124.18|0
1639055580000|2021-12-09 13:13:00|||||||||793
1639055600000|2021-12-09 13:13:20||124.2||124.2||124.2||124.2|600
1639055630000|2021-12-09 13:13:50|124.28|124.22|124.38|124.28|124.38|124.28|124.28|124.22|7994
1639055640000|2021-12-09 13:14:00|124.36||124.38||124.38||124.36||0
1639055650000|2021-12-09 13:14:10|124.36|124.26|124.3|124.22|124.36|124.26|124.28|124.22|1263
1639055660000|2021-12-09 13:14:20|124.28||124.28||124.28||124.28||0
1639055700000|2021-12-09 13:15:00|124.3|124.24|124.34|124.24|124.38|124.28|124.3|124.24|14082
1639055710000|2021-12-09 13:15:10||124.26||124.28||124.28||124.24|7490
1639055740000|2021-12-09 13:15:40|124.32|124.26|124.32|124.22|124.32|124.26|124.26|124.22|3847
1639055750000|2021-12-09 13:15:50|124.3||124.32||124.32||124.3||0
1639055760000|2021-12-09 13:16:00|124.3||124.28||124.3||124.28||11
1639055770000|2021-12-09 13:16:10|124.26|124.2|124.24|124.2|124.26|124.2|124.24|124.2|5302
1639055780000|2021-12-09 13:16:20||124.18||124.18||124.18||124.18|536
1639055800000|2021-12-09 13:16:40|124.22|124.16|124.2|124.12|124.22|124.16|124.2|124.12|557
1639055840000|2021-12-09 13:17:20|||||||||2939
1639055880000|2021-12-09 13:18:00|124.16|124.08|124.14|124.06|124.16|124.08|124.14|124.04|2235
1639055890000|2021-12-09 13:18:10||124.04||124.04||124.04||124.04|0
1639055900000|2021-12-09 13:18:20|||||||||400
1639055910000|2021-12-09 13:18:30|124.18|124.06|124.2|124.1|124.22|124.14|124.14|124.06|11859
1639055920000|2021-12-09 13:18:40|124.18|124.06|124.18|124.1|124.18|124.1|124.16|124.06|791
1639055940000|2021-12-09 13:19:00|||||||||4600
1639055960000|2021-12-09 13:19:20||124.12||124.12||124.12||124.12|65
1639055970000|2021-12-09 13:19:30||124.1||124.12||124.12||124.1|0
1639056000000|2021-12-09 13:20:00|124.16|124.1|124.24|124.14|124.26|124.18|124.16|124.1|27220
1639056010000|2021-12-09 13:20:10||124.16||124.16||124.16||124.14|0
1639056060000|2021-12-09 13:21:00||124.14||124.16||124.16||124.14|3
1639056080000|2021-12-09 13:21:20|||||||||6000
1639056090000|2021-12-09 13:21:30|124.22||124.24||124.24||124.2||0
1639056110000|2021-12-09 13:21:50||124.18||124.18||124.18||124.18|0
1639056120000|2021-12-09 13:22:00|124.28|124.2|124.28|124.22|124.3|124.22|124.28|124.2|3293
1639056140000|2021-12-09 13:22:20||124.24||124.24||124.24||124.22|0
1639056150000|2021-12-09 13:22:30|124.26|124.22|124.2|124.14|124.26|124.22|124.2|124.14|14646
1639056220000|2021-12-09 13:23:40|124.18|124.12|124.12|124.04|124.18|124.12|124.12|124.02|15747
1639056230000|2021-12-09 13:23:50|123.84|124.02|122.76|122.62|123.84|124.02|122.7|122.6|461292
1639056240000|2021-12-09 13:24:00|122.78|122.64|122.96|122.86|123.08|122.92|122.78|122.64|64238
1639056250000|2021-12-09 13:24:10|122.94|122.84|122.76|122.66|122.94|122.84|122.74|122.66|46284
1639056260000|2021-12-09 13:24:20|122.78|122.68|122.9|122.78|123.02|122.88|122.78|122.68|171324
1639056270000|2021-12-09 13:24:30|122.88|122.8|122.86|122.74|122.98|122.94|122.68|122.62|123932
1639056280000|2021-12-09 13:24:40|122.84|122.76|122.88|122.8|122.98|122.84|122.84|122.76|23832
1639056290000|2021-12-09 13:24:50|122.9|122.82|123.08|122.98|123.08|122.98|122.9|122.82|8712
1639056300000|2021-12-09 13:25:00|123.06|123|123.08|123|123.08|123.02|123.06|123|3162
1639056310000|2021-12-09 13:25:10|123.14|123.02|123.32|123.22|123.42|123.26|123.14|123.02|47650
1639056320000|2021-12-09 13:25:20|123.34|123.24|123.38|123.26|123.52|123.32|123.34|123.24|6898
1639056330000|2021-12-09 13:25:30|123.34|123.24|123.36|123.24|123.4|123.24|123.24|123.06|89678
1639056340000|2021-12-09 13:25:40|123.4|123.26|123.4|123.32|123.44|123.32|123.4|123.26|6897
1639056350000|2021-12-09 13:25:50|123.38|123.3|123.38|123.26|123.38|123.3|123.36|123.24|1759
1639056360000|2021-12-09 13:26:00|||||||||1621
1639056370000|2021-12-09 13:26:10|123.36|123.24|123.26|123.14|123.36|123.26|123.26|123.12|1500
1639056380000|2021-12-09 13:26:20||123.12||123.12||123.12||123.12|0
1639056400000|2021-12-09 13:26:40|123.3|123.14|123.28|123.12|123.36|123.14|123.28|123.12|1730
1639056410000|2021-12-09 13:26:50|123.26|123.18|123.26|123.18|123.26|123.18|123.26|123.18|0
1639056430000|2021-12-09 13:27:10|123.24|123.12|123.26|123.12|123.26|123.12|123.18|123.04|609
1639056440000|2021-12-09 13:27:20|123.22||123.22||123.22||123.22||0
1639056450000|2021-12-09 13:27:30|||||||||1190
1639056460000|2021-12-09 13:27:40|||||||||1500
1639056470000|2021-12-09 13:27:50|||||||||1623
1639056480000|2021-12-09 13:28:00|123.2|123.1|123.18|123.08|123.2|123.1|123.18|123.04|1611
1639056490000|2021-12-09 13:28:10|123.2|123.1|123.4|123.26|123.44|123.4|123.2|123.1|200251
1639056500000|2021-12-09 13:28:20|123.44|123.24|123.38|123.22|123.5|123.44|123.36|123.2|60656
1639056510000|2021-12-09 13:28:30|123.42|123.38|123.32|123.2|123.42|123.38|123.28|123.2|31212
1639056530000|2021-12-09 13:28:50|123.34|123.22|123.4|123.28|123.5|123.34|123.34|123.22|17897
1639056550000|2021-12-09 13:29:10|123.38|123.26|123.38|123.22|123.38|123.26|123.3|123.2|782
1639056560000|2021-12-09 13:29:20|||||||||398
1639056580000|2021-12-09 13:29:40|||||||||10202
1639056590000|2021-12-09 13:29:50|123.3|123.2|123.28|123.2|123.3|123.2|123.28|123.2|5612
1639056610000|2021-12-09 13:30:10|123.32|123.22|123.34|123.22|123.38|123.24|123.32|123.22|162
1639056620000|2021-12-09 13:30:20|123.32|123.2|123.34|123.22|123.38|123.24|123.3|123.2|0
1639056630000|2021-12-09 13:30:30||123.24||123.24||123.24||123.24|16122
1639056640000|2021-12-09 13:30:40|123.32|123.22|123.42|123.3|123.42|123.3|123.32|123.22|2673
1639056650000|2021-12-09 13:30:50|123.48|123.34|123.5|123.36|123.52|123.46|123.46|123.34|16253
1639056660000|2021-12-09 13:31:00||123.34||123.34||123.34||123.34|10818
1639056670000|2021-12-09 13:31:10|||||||||10000
1639056680000|2021-12-09 13:31:20||123.36||123.36||123.36||123.36|5000
1639056690000|2021-12-09 13:31:30|123.46|123.34|123.46|123.36|123.46|123.36|123.46|123.34|20008
1639056700000|2021-12-09 13:31:40|||||||||52861
1639056710000|2021-12-09 13:31:50|123.44||123.44||123.44||123.44||1
1639056720000|2021-12-09 13:32:00|123.46|123.38|123.64|123.52|123.66|123.56|123.46|123.38|43400
1639056730000|2021-12-09 13:32:10|123.62|123.5|123.54|123.38|123.72|123.54|123.52|123.38|22049
1639056740000|2021-12-09 13:32:20|123.52||123.5||123.52||123.5||797
1639056750000|2021-12-09 13:32:30|123.48|123.34|123.36|123.22|123.48|123.34|123.36|123.2|8047
1639056760000|2021-12-09 13:32:40|123.4|123.24|123.36|123.24|123.4|123.24|123.34|123.22|7770
1639056780000|2021-12-09 13:33:00|123.4|123.26|123.48|123.3|123.48|123.3|123.36|123.26|9223
1639056790000|2021-12-09 13:33:10|123.46|123.26|123.42|123.28|123.46|123.28|123.36|123.26|9493
1639056810000|2021-12-09 13:33:30||123.26||123.26||123.26||123.26|0
1639056820000|2021-12-09 13:33:40||123.28||123.3||123.3||123.28|0
1639056850000|2021-12-09 13:34:10|123.4|123.28|123.4|123.28|123.4|123.28|123.4|123.28|0
1639056860000|2021-12-09 13:34:20|123.42|123.3|123.42|123.3|123.42|123.3|123.42|123.3|0
1639056870000|2021-12-09 13:34:30|123.4|123.28|123.54|123.38|123.54|123.38|123.4|123.28|13551
1639056880000|2021-12-09 13:34:40||123.4||123.38||123.4||123.38|0
1639056890000|2021-12-09 13:34:50||123.4||123.44||123.44||123.4|0
1639056900000|2021-12-09 13:35:00|123.58|123.46|123.64|123.46|123.66|123.46|123.58|123.46|2800
1639056910000|2021-12-09 13:35:10|123.62|123.44|123.62|123.44|123.62|123.44|123.62|123.44|0
1639056920000|2021-12-09 13:35:20||123.46||123.46||123.46||123.46|956
1639056930000|2021-12-09 13:35:30||123.44||123.44||123.44||123.44|0
1639056940000|2021-12-09 13:35:40|123.66|123.5|123.76|123.6|123.78|123.6|123.66|123.5|2307
1639056960000|2021-12-09 13:36:00|||||||||3206
1639057010000|2021-12-09 13:36:50|123.8|123.62|123.84|123.68|123.9|123.74|123.8|123.62|22694
1639057030000|2021-12-09 13:37:10|123.86||123.84||123.86||123.84||0
1639057040000|2021-12-09 13:37:20|123.82|123.64|123.72|123.64|123.82|123.7|123.72|123.64|942
1639057050000|2021-12-09 13:37:30|123.74|123.66|123.7|123.58|123.78|123.66|123.7|123.58|1282
1639057080000|2021-12-09 13:38:00|||||||||19493
1639057090000|2021-12-09 13:38:10|123.72|123.72|123.74|123.64|123.76|123.72|123.7|123.6|11254
1639057100000|2021-12-09 13:38:20|123.76|123.66|123.76|123.64|123.78|123.68|123.74|123.64|4518
1639057110000|2021-12-09 13:38:30|123.78|123.66|123.84|123.74|123.84|123.74|123.78|123.66|78
1639057130000|2021-12-09 13:38:50|||||||||2422
1639057180000|2021-12-09 13:39:40|123.88|123.76|123.9|123.74|123.9|123.76|123.88|123.74|2713
1639057190000|2021-12-09 13:39:50|123.88|123.8|123.8|123.68|123.88|123.8|123.7|123.54|23184
1639057210000|2021-12-09 13:40:10|123.84|123.7|123.86|123.7|123.86|123.7|123.8|123.7|2657
1639057220000|2021-12-09 13:40:20|123.84|123.68|123.84|123.68|123.84|123.68|123.84|123.68|0
1639057230000|2021-12-09 13:40:30|||||||||2409
1639057240000|2021-12-09 13:40:40|||||||||3204
1639057260000|2021-12-09 13:41:00|123.82|123.7|123.82|123.7|123.82|123.7|123.82|123.7|300
1639057270000|2021-12-09 13:41:10|123.84||123.84||123.84||123.84||0
1639057280000|2021-12-09 13:41:20|123.82||123.82||123.82||123.82||131
1639057290000|2021-12-09 13:41:30|123.84||123.84||123.86||123.82||0
1639057310000|2021-12-09 13:41:50|123.86|123.72|123.88|123.78|123.9|123.8|123.82|123.72|6940
1639057320000|2021-12-09 13:42:00|123.86||123.86||123.86||123.86||0
1639057330000|2021-12-09 13:42:10|123.84|123.72|123.8|123.72|123.84|123.72|123.78|123.7|1600
1639057360000|2021-12-09 13:42:40|||||||||1600
1639057380000|2021-12-09 13:43:00|123.78|123.7|123.78|123.66|123.8|123.7|123.6|123.5|22399
1639057390000|2021-12-09 13:43:10|123.76||123.76||123.76||123.76||200
1639057410000|2021-12-09 13:43:30|||||||||1001
1639057440000|2021-12-09 13:44:00|123.74|123.62|123.74|123.62|123.76|123.62|123.7|123.58|14907
1639057450000|2021-12-09 13:44:10|123.72||123.72||123.72||123.72||0
1639057470000|2021-12-09 13:44:30|||||||||22140
1639057480000|2021-12-09 13:44:40|123.76||123.74||123.76||123.74||0
1639057490000|2021-12-09 13:44:50|123.72||123.74||123.74||123.72||325
1639057510000|2021-12-09 13:45:10|123.76|123.64|123.78|123.66|123.8|123.72|123.76|123.62|34317
1639057520000|2021-12-09 13:45:20|123.8|123.68|123.78|123.64|123.84|123.7|123.78|123.64|9253
1639057530000|2021-12-09 13:45:30|123.8|123.62|123.78|123.64|123.8|123.64|123.74|123.62|2307
1639057540000|2021-12-09 13:45:40|123.72|123.62|123.7|123.62|123.72|123.62|123.7|123.62|12290
1639057560000|2021-12-09 13:46:00|123.72|123.64|123.72|123.64|123.72|123.64|123.72|123.64|4
1639057580000|2021-12-09 13:46:20|123.7|123.62|123.7|123.62|123.7|123.62|123.7|123.62|1754
1639057590000|2021-12-09 13:46:30|123.68|123.56|123.64|123.52|123.68|123.56|123.64|123.52|2442
1639057600000|2021-12-09 13:46:40|123.62|123.5|123.64|123.52|123.64|123.52|123.62|123.5|5298
1639057610000|2021-12-09 13:46:50|123.62|123.5|123.62|123.5|123.62|123.5|123.62|123.5|1
1639057620000|2021-12-09 13:47:00||123.52||123.5||123.52||123.5|0
1639057630000|2021-12-09 13:47:10||123.52||123.52||123.52||123.52|0
1639057660000|2021-12-09 13:47:40|123.6|123.5|123.52|123.38|123.6|123.5|123.52|123.38|817
1639057680000|2021-12-09 13:48:00|||||||||500
1639057690000|2021-12-09 13:48:10|123.5|123.4|123.58|123.46|123.58|123.46|123.5|123.4|4852
1639057700000|2021-12-09 13:48:20|123.6|123.48|123.6|123.46|123.6|123.54|123.6|123.46|4401
1639057710000|2021-12-09 13:48:30||123.5||123.46||123.52||123.46|10
1639057720000|2021-12-09 13:48:40|123.64|123.5|123.68|123.52|123.7|123.54|123.64|123.5|2347
1639057730000|2021-12-09 13:48:50|123.7|123.54|123.64|123.54|123.7|123.54|123.64|123.54|295
1639057740000|2021-12-09 13:49:00|123.62|123.52|123.62|123.48|123.62|123.52|123.56|123.42|8029
1639057750000|2021-12-09 13:49:10|||||||||100
1639057760000|2021-12-09 13:49:20|123.6||123.6||123.6||123.6||0
1639057770000|2021-12-09 13:49:30|||||||||5000
1639057780000|2021-12-09 13:49:40|||||||||12049
1639057790000|2021-12-09 13:49:50||123.5||123.5||123.5||123.5|80
1639057810000|2021-12-09 13:50:10|123.58|123.48|123.58|123.5|123.58|123.5|123.58|123.48|0
1639057820000|2021-12-09 13:50:20|123.56|123.48|123.52|123.36|123.56|123.48|123.5|123.34|3379
1639057840000|2021-12-09 13:50:40|123.5|123.34|123.52|123.36|123.52|123.36|123.5|123.34|0
1639057850000|2021-12-09 13:50:50|123.5|123.34|123.5|123.34|123.5|123.34|123.5|123.32|0
1639057860000|2021-12-09 13:51:00||123.4||123.4||123.4||123.4|0
1639057890000|2021-12-09 13:51:30|123.52|123.42|123.6|123.48|123.62|123.48|123.52|123.42|5244
1639057910000|2021-12-09 13:51:50|123.58||123.58||123.6||123.58||3712
1639057930000|2021-12-09 13:52:10|123.6|123.5|123.72|123.6|123.74|123.6|123.6|123.5|2239
1639057940000|2021-12-09 13:52:20|123.74|123.62|123.74|123.6|123.76|123.62|123.74|123.6|2
1639057950000|2021-12-09 13:52:30|123.76||123.76||123.76||123.76||0
1639057970000|2021-12-09 13:52:50|123.74|123.62|123.68|123.56|123.74|123.62|123.66|123.52|3712
1639058000000|2021-12-09 13:53:20|123.66|123.54|123.66|123.54|123.68|123.54|123.62|123.52|737
1639058010000|2021-12-09 13:53:30|123.68||123.66||123.68||123.66||3770
1639058030000|2021-12-09 13:53:50|123.64||123.64||123.64||123.64||0
1639058040000|2021-12-09 13:54:00|123.62|123.48|123.58|123.46|123.62|123.48|123.58|123.46|1377
1639058060000|2021-12-09 13:54:20|123.52||123.52||123.52||123.52||14
1639058080000|2021-12-09 13:54:40|123.56|123.48|123.58|123.48|123.6|123.48|123.56|123.48|2406
1639058090000|2021-12-09 13:54:50|123.56|123.46|123.56|123.46|123.56|123.46|123.56|123.46|11214
1639058100000|2021-12-09 13:55:00|123.58|123.48|123.5|123.36|123.66|123.52|123.44|123.3|31847
1639058130000|2021-12-09 13:55:30||123.38||123.38||123.38||123.38|6000
1639058250000|2021-12-09 13:57:30|123.52|123.4|123.58|123.48|123.58|123.48|123.52|123.4|4008
1639058260000|2021-12-09 13:57:40|123.6|123.5|123.62|123.5|123.66|123.5|123.6|123.5|1750
1639058270000|2021-12-09 13:57:50|123.64||123.66||123.66||123.64||0
1639058280000|2021-12-09 13:58:00|123.64||123.62||123.64||123.62||231
1639058300000|2021-12-09 13:58:20|123.64|123.52|123.68|123.56|123.74|123.62|123.64|123.52|13403
1639058320000|2021-12-09 13:58:40|123.7||123.7||123.7||123.7||394
1639058380000|2021-12-09 13:59:40|123.72|123.58|123.7|123.58|123.74|123.58|123.66|123.58|0
1639058410000|2021-12-09 14:00:10|123.72|123.6|123.72|123.6|123.72|123.6|123.68|123.6|5
1639058420000|2021-12-09 14:00:20|||||||||1199
1639058430000|2021-12-09 14:00:30|123.68|123.62|123.72|123.64|123.76|123.68|123.68|123.6|668
1639058460000|2021-12-09 14:01:00|123.78||123.74||123.78||123.74||73
1639058480000|2021-12-09 14:01:20||123.72||123.64||123.72||123.64|3761
1639058510000|2021-12-09 14:01:50||123.66||123.66||123.66||123.66|20
1639058570000|2021-12-09 14:02:50|||||||||2814
1639058600000|2021-12-09 14:03:20|123.72|123.68|123.74|123.64|123.76|123.68|123.7|123.64|4009
1639058610000|2021-12-09 14:03:30|123.72|123.62|123.62|123.52|123.72|123.62|123.62|123.52|7494
1639058620000|2021-12-09 14:03:40|123.6|123.5|123.62|123.52|123.68|123.52|123.6|123.5|6904
1639058630000|2021-12-09 14:03:50|123.6||123.6||123.6||123.6||5
1639058650000|2021-12-09 14:04:10|||||||||4015
1639058660000|2021-12-09 14:04:20|||||||||12458
1639058670000|2021-12-09 14:04:30||123.54||123.54||123.54||123.54|1553
1639058700000|2021-12-09 14:05:00|123.58|123.52|123.4|123.3|123.6|123.52|123.4|123.3|33485
1639058710000|2021-12-09 14:05:10|123.38|123.26|123.38|123.28|123.46|123.34|123.34|123.24|21276
1639058720000|2021-12-09 14:05:20|123.36|123.26|123.38|123.24|123.38|123.26|123.36|123.24|0
1639058730000|2021-12-09 14:05:30|123.36|123.26|123.36|123.26|123.36|123.26|123.34|123.26|0
1639058750000|2021-12-09 14:05:50|123.38|123.28|123.4|123.28|123.46|123.36|123.36|123.28|7290
1639058760000|2021-12-09 14:06:00|123.38|123.3|123.44|123.34|123.44|123.34|123.38|123.3|2563
1639058770000|2021-12-09 14:06:10|123.48|123.48|123.34|123.26|123.52|123.48|123.34|123.24|83740
1639058810000|2021-12-09 14:06:50|123.32|123.24|123.3|123.2|123.32|123.24|123.3|123.2|10512
1639058820000|2021-12-09 14:07:00||123.22||123.22||123.22||123.22|0
1639058830000|2021-12-09 14:07:10|123.28|123.2|123.24|123.16|123.28|123.2|123.22|123.16|770
1639058840000|2021-12-09 14:07:20|123.28|123.18|123.3|123.18|123.3|123.18|123.28|123.18|6187
1639058850000|2021-12-09 14:07:30|123.32|123.2|123.42|123.28|123.46|123.34|123.32|123.2|10350
1639058860000|2021-12-09 14:07:40|123.4||123.42||123.42||123.4||0
1639058870000|2021-12-09 14:07:50|123.4||123.42||123.42||123.4||300
1639058900000|2021-12-09 14:08:20|123.44||123.42||123.44||123.42||0
1639058910000|2021-12-09 14:08:30|123.4||123.4||123.4||123.4||11641
1639058960000|2021-12-09 14:09:20|123.42|123.3|123.5|123.38|123.5|123.38|123.42|123.3|6200
1639058970000|2021-12-09 14:09:30|123.48|123.36|123.5|123.38|123.5|123.38|123.46|123.36|0
1639058980000|2021-12-09 14:09:40||123.4||123.4||123.4||123.38|0
1639058990000|2021-12-09 14:09:50|123.54|123.42|123.52|123.4|123.56|123.44|123.52|123.4|77
1639059010000|2021-12-09 14:10:10|123.54||123.54||123.54||123.54||0
1639059060000|2021-12-09 14:11:00|123.52||123.54||123.54||123.52||1750
1639059140000|2021-12-09 14:12:20|||||||||71299
1639059150000|2021-12-09 14:12:30||123.42||123.44||123.44||123.42|402
1639059160000|2021-12-09 14:12:40|||||||||1606
1639059190000|2021-12-09 14:13:10|123.56|123.46|123.6|123.52|123.66|123.56|123.56|123.46|43767
1639059200000|2021-12-09 14:13:20|123.58|123.5|123.42|123.28|123.58|123.52|123.4|123.26|25764
1639059210000|2021-12-09 14:13:30|123.4|123.32|123.36|123.28|123.4|123.32|123.36|123.28|159
1639059250000|2021-12-09 14:14:10|||||||||514
1639059260000|2021-12-09 14:14:20|123.34|123.2|123.4|123.28|123.42|123.3|123.28|123.18|11968
1639059270000|2021-12-09 14:14:30||123.3||123.3||123.3||123.3|2010
1639059280000|2021-12-09 14:14:40|123.38||123.4||123.4||123.38||0
1639059290000|2021-12-09 14:14:50|||||||||796
1639059300000|2021-12-09 14:15:00|123.38|123.28|123.34|123.2|123.4|123.28|123.34|123.18|2207
1639059310000|2021-12-09 14:15:10||123.18||123.18||123.18||123.18|0
1639059320000|2021-12-09 14:15:20|123.32|123.24|123.24|123.14|123.32|123.24|123.22|123.12|16117
1639059330000|2021-12-09 14:15:30||123.16||123.16||123.16||123.16|850
1639059340000|2021-12-09 14:15:40|123.28|123.18|123.3|123.16|123.34|123.22|123.28|123.16|22677
1639059350000|2021-12-09 14:15:50||123.2||123.2||123.2||123.2|0
1639059360000|2021-12-09 14:16:00|||||||||712
1639059390000|2021-12-09 14:16:30|123.28|123.22|123.38|123.3|123.42|123.3|123.26|123.22|17715
1639059410000|2021-12-09 14:16:50|123.34|123.26|123.32|123.22|123.34|123.26|123.32|123.22|2826
1639059430000|2021-12-09 14:17:10|||||||||8045
1639059460000|2021-12-09 14:17:40|123.3|123.2|123.3|123.2|123.3|123.2|123.3|123.2|5092
1639059470000|2021-12-09 14:17:50|||||||||273
1639059510000|2021-12-09 14:18:30||123.22||123.2||123.22||123.2|4052
1639059520000|2021-12-09 14:18:40|123.32|123.22|123.36|123.26|123.38|123.3|123.32|123.22|1828
1639059540000|2021-12-09 14:19:00|123.38|123.28|123.38|123.3|123.44|123.32|123.38|123.28|3720
1639059560000|2021-12-09 14:19:20||123.32||123.3||123.32||123.3|1182
1639059580000|2021-12-09 14:19:40|123.36|123.28|123.38|123.3|123.38|123.3|123.36|123.28|47
1639059590000|2021-12-09 14:19:50|123.4|123.32|123.42|123.3|123.44|123.34|123.38|123.3|9925
1639059600000|2021-12-09 14:20:00||123.34||123.34||123.34||123.34|30808
1639059610000|2021-12-09 14:20:10|123.44|123.42|123.46|123.36|123.52|123.42|123.44|123.36|26460
1639059620000|2021-12-09 14:20:20|123.44|123.4|123.38|123.32|123.46|123.4|123.36|123.28|7031
1639059630000|2021-12-09 14:20:30|123.36|123.3|123.36|123.28|123.36|123.3|123.36|123.28|1646
1639059640000|2021-12-09 14:20:40|123.34|123.22|123.3|123.22|123.34|123.24|123.3|123.22|542
1639059650000|2021-12-09 14:20:50|123.28|123.2|123.28|123.2|123.28|123.2|123.28|123.2|0
1639059680000|2021-12-09 14:21:20|||||||||356
1639059690000|2021-12-09 14:21:30|123.3|123.22|123.34|123.26|123.38|123.28|123.3|123.22|16909
1639059700000|2021-12-09 14:21:40|123.36|123.24|123.38|123.28|123.38|123.3|123.36|123.22|15553
1639059710000|2021-12-09 14:21:50|123.42|123.34|123.44|123.38|123.46|123.38|123.42|123.34|15783
1639059720000|2021-12-09 14:22:00|123.42|123.36|123.44|123.34|123.44|123.38|123.42|123.3|14344
1639059730000|2021-12-09 14:22:10|123.46|123.36|123.46|123.4|123.46|123.4|123.44|123.34|10480
1639059740000|2021-12-09 14:22:20|123.5|123.36|123.5|123.42|123.5|123.42|123.5|123.36|8300
1639059750000|2021-12-09 14:22:30|123.52|123.44|123.56|123.44|123.56|123.44|123.52|123.44|5357
1639059770000|2021-12-09 14:22:50|123.5||123.56||123.56||123.5||1532
1639059780000|2021-12-09 14:23:00|123.5|123.46|123.56|123.46|123.56|123.46|123.5|123.46|1531
1639059790000|2021-12-09 14:23:10|123.54|123.44|123.44|123.36|123.54|123.44|123.42|123.36|32837
1639059800000|2021-12-09 14:23:20||123.34||123.34||123.34||123.34|0
1639059820000|2021-12-09 14:23:40|123.42|123.32|123.44|123.32|123.46|123.4|123.42|123.3|8450
1639059830000|2021-12-09 14:23:50||123.38||123.38||123.38||123.38|15000
1639059850000|2021-12-09 14:24:10|123.46|123.4|123.46|123.4|123.46|123.4|123.46|123.4|2037
1639059860000|2021-12-09 14:24:20|123.48|123.38|123.46|123.38|123.48|123.38|123.46|123.38|3567
1639059880000|2021-12-09 14:24:40||123.4||123.4||123.4||123.4|4025
1639059900000|2021-12-09 14:25:00|123.44|123.38|123.44|123.34|123.44|123.38|123.44|123.32|600
1639059910000|2021-12-09 14:25:10||123.36||123.36||123.36||123.36|0
1639059920000|2021-12-09 14:25:20|123.42|123.38|123.36|123.3|123.42|123.38|123.36|123.3|7144
1639059930000|2021-12-09 14:25:30|123.38|123.32|123.42|123.32|123.42|123.32|123.38|123.32|11056
1639059940000|2021-12-09 14:25:40|||||||||312
1639059960000|2021-12-09 14:26:00|||||||||10320
1639059970000|2021-12-09 14:26:10|123.44|123.34|123.42|123.34|123.44|123.36|123.42|123.34|3864
1639059980000|2021-12-09 14:26:20|123.44|123.36|123.46|123.4|123.52|123.4|123.44|123.36|10593
1639059990000|2021-12-09 14:26:30|||||||||150
1639060000000|2021-12-09 14:26:40|123.5|123.42|123.82|123.72|123.86|123.82|123.5|123.42|129448
1639060010000|2021-12-09 14:26:50|123.86|123.74|123.92|123.8|123.98|123.94|123.86|123.74|29943
1639060020000|2021-12-09 14:27:00|123.96|123.84|123.74|123.64|123.96|123.86|123.72|123.64|16437
1639060030000|2021-12-09 14:27:10||123.68||123.68||123.68||123.68|0
1639060040000|2021-12-09 14:27:20|123.78|123.72|123.78|123.7|123.82|123.78|123.78|123.7|24686
1639060080000|2021-12-09 14:28:00|123.76|123.68|123.72|123.64|123.76|123.68|123.72|123.62|3702
1639060090000|2021-12-09 14:28:10|123.74|123.7|123.78|123.72|123.78|123.72|123.74|123.7|2447
1639060130000|2021-12-09 14:28:50|123.76|123.7|123.76|123.7|123.76|123.72|123.72|123.64|4510
1639060140000|2021-12-09 14:29:00|123.74|123.62|123.72|123.64|123.74|123.64|123.72|123.62|32
1639060150000|2021-12-09 14:29:10|123.68|123.68|123.72|123.68|123.74|123.7|123.68|123.64|12084
1639060160000|2021-12-09 14:29:20|123.7|123.66|123.72|123.64|123.72|123.66|123.7|123.62|4042
1639060180000|2021-12-09 14:29:40|123.74|123.7|123.8|123.72|123.8|123.76|123.74|123.66|14159
1639060190000|2021-12-09 14:29:50|123.78|123.7|123.78|123.7|123.78|123.7|123.76|123.66|1284
1639060200000|2021-12-09 14:30:00|123.76|123.72|123.64|123.56|123.86|123.8|123.64|123.56|134672
1639060210000|2021-12-09 14:30:10|123.66|123.58|123.82|123.74|123.82|123.76|123.64|123.58|12413
1639060220000|2021-12-09 14:30:20||123.76||123.76||123.76||123.76|1763
1639060230000|2021-12-09 14:30:30|123.8|123.74|123.7|123.62|123.82|123.74|123.68|123.6|122193
1639060240000|2021-12-09 14:30:40|123.72|123.64|123.86|123.8|123.86|123.8|123.72|123.64|7745
1639060250000|2021-12-09 14:30:50|123.88|123.76|123.88|123.8|123.88|123.8|123.88|123.76|0
1639060260000|2021-12-09 14:31:00|123.86|123.82|123.92|123.84|123.98|123.88|123.84|123.74|25319
1639060270000|2021-12-09 14:31:10|123.98|123.86|123.86|123.78|123.98|123.92|123.84|123.74|22483
1639060280000|2021-12-09 14:31:20|123.84|123.8|123.74|123.66|123.84|123.8|123.74|123.66|16789
1639060290000|2021-12-09 14:31:30|123.78|123.68|123.76|123.68|123.8|123.76|123.72|123.64|38922
1639060300000|2021-12-09 14:31:40|123.78|123.7|123.9|123.84|123.96|123.86|123.78|123.7|24191
1639060310000|2021-12-09 14:31:50|123.88|123.82|123.88|123.78|123.88|123.82|123.84|123.74|6434
1639060320000|2021-12-09 14:32:00|123.86|123.76|123.8|123.72|123.86|123.76|123.8|123.68|9152
1639060330000|2021-12-09 14:32:10|123.78|123.74|123.8|123.74|123.8|123.74|123.78|123.72|2301
1639060340000|2021-12-09 14:32:20|123.84|123.76|123.8|123.76|123.86|123.78|123.8|123.76|10928
1639060350000|2021-12-09 14:32:30|123.78|123.74|123.74|123.68|123.78|123.74|123.74|123.68|11003
1639060360000|2021-12-09 14:32:40|123.78|123.7|123.84|123.8|123.88|123.8|123.74|123.68|5455
1639060370000|2021-12-09 14:32:50|123.9|123.82|123.9|123.84|123.92|123.86|123.86|123.76|6032
1639060380000|2021-12-09 14:33:00|123.94|123.82|124|123.88|124|123.88|123.94|123.8|4281
1639060390000|2021-12-09 14:33:10|123.88|123.86|123.96|123.88|124|123.9|123.88|123.84|52711
1639060400000|2021-12-09 14:33:20|123.88|123.84|123.88|123.82|123.94|123.88|123.84|123.8|57622
1639060410000|2021-12-09 14:33:30|123.92|123.84|123.94|123.9|123.98|123.92|123.92|123.84|0
1639060420000|2021-12-09 14:33:40|123.92|123.88|123.92|123.86|123.94|123.88|123.92|123.82|6500
1639060430000|2021-12-09 14:33:50|123.9|123.84|123.92|123.86|123.92|123.88|123.88|123.82|6349
1639060440000|2021-12-09 14:34:00|123.86|123.84|123.8|123.72|123.92|123.84|123.78|123.7|121151
1639060450000|2021-12-09 14:34:10|123.78|123.74|123.78|123.72|123.8|123.76|123.7|123.68|16256
1639060460000|2021-12-09 14:34:20|123.76|123.68|123.76|123.7|123.76|123.7|123.76|123.68|0
1639060470000|2021-12-09 14:34:30|123.78|123.72|123.82|123.74|123.84|123.82|123.78|123.7|18750
1639060480000|2021-12-09 14:34:40|123.84|123.76|123.9|123.82|123.92|123.84|123.84|123.74|977
1639060490000|2021-12-09 14:34:50|123.86||123.86||123.86||123.86||500
1639060500000|2021-12-09 14:35:00|123.9|123.84|124|123.94|124|123.96|123.9|123.84|8593
1639060510000|2021-12-09 14:35:10|124.02|123.96|124.06|123.98|124.06|123.98|124.02|123.96|836
1639060520000|2021-12-09 14:35:20|124.08|124|124.1|124.06|124.1|124.06|124.06|124|16903
1639060530000|2021-12-09 14:35:30|124.08|124.04|123.88|123.8|124.08|124.04|123.88|123.8|32420
1639060540000|2021-12-09 14:35:40||123.82||123.82||123.84||123.8|2000
1639060550000|2021-12-09 14:35:50|123.86|123.8|123.88|123.8|123.88|123.8|123.86|123.76|4000
1639060560000|2021-12-09 14:36:00|123.86||123.86||123.86||123.86||3019
1639060570000|2021-12-09 14:36:10|123.84|123.82|123.84|123.78|123.86|123.84|123.8|123.74|6780
1639060590000|2021-12-09 14:36:30|123.86|123.8|123.76|123.7|123.88|123.82|123.76|123.68|20988
1639060600000|2021-12-09 14:36:40|123.74|123.68|123.72|123.66|123.76|123.68|123.72|123.6|10000
1639060610000|2021-12-09 14:36:50|123.76|123.68|123.76|123.66|123.76|123.68|123.76|123.64|12
1639060620000|2021-12-09 14:37:00|123.72|123.68|123.76|123.68|123.82|123.76|123.72|123.68|17034
1639060630000|2021-12-09 14:37:10|123.78|123.7|123.78|123.74|123.78|123.74|123.78|123.7|0
1639060640000|2021-12-09 14:37:20|123.8|123.76|123.82|123.76|123.82|123.78|123.78|123.76|13060
1639060650000|2021-12-09 14:37:30|123.8|123.74|123.76|123.7|123.82|123.76|123.76|123.66|13706
1639060660000|2021-12-09 14:37:40|123.8|123.72|123.8|123.72|123.8|123.76|123.8|123.72|7757
1639060670000|2021-12-09 14:37:50|123.82|123.8|123.76|123.72|123.82|123.8|123.76|123.7|10304
1639060690000|2021-12-09 14:38:10|123.78|123.74|123.74|123.66|123.82|123.76|123.74|123.64|13490
1639060700000|2021-12-09 14:38:20||123.68||123.68||123.68||123.68|0
1639060720000|2021-12-09 14:38:40|123.72|123.66|123.68|123.62|123.72|123.68|123.66|123.56|26692
1639060740000|2021-12-09 14:39:00|123.7|123.66|123.74|123.68|123.74|123.68|123.7|123.66|22321
1639060750000|2021-12-09 14:39:10|123.72|123.66|123.64|123.52|123.72|123.66|123.64|123.5|10550
1639060770000|2021-12-09 14:39:30||123.54||123.54||123.56||123.54|4021
1639060780000|2021-12-09 14:39:40|123.6|123.5|123.64|123.56|123.64|123.56|123.5|123.48|14339
1639060790000|2021-12-09 14:39:50|||||||||4020
1639060800000|2021-12-09 14:40:00|123.6|123.54|123.58|123.46|123.6|123.54|123.58|123.46|735
1639060810000|2021-12-09 14:40:10|||||||||805
1639060820000|2021-12-09 14:40:20||123.48||123.44||123.48||123.44|16093
1639060830000|2021-12-09 14:40:30|123.6|123.46|123.56|123.44|123.64|123.52|123.56|123.44|26707
1639060840000|2021-12-09 14:40:40|123.6|123.46|123.58|123.48|123.6|123.48|123.56|123.46|5350
1639060850000|2021-12-09 14:40:50|123.6||123.58||123.6||123.58||885
1639060860000|2021-12-09 14:41:00|123.56|123.46|123.56|123.44|123.56|123.46|123.56|123.44|0
1639060870000|2021-12-09 14:41:10|123.54|123.42|123.4|123.36|123.54|123.42|123.4|123.34|29280
1639060880000|2021-12-09 14:41:20|123.38|123.32|123.38|123.3|123.44|123.42|123.38|123.26|37561
1639060890000|2021-12-09 14:41:30|123.4|123.32|123.42|123.32|123.44|123.38|123.4|123.28|4081
1639060900000|2021-12-09 14:41:40||123.28||123.28||123.28||123.28|2195
1639060910000|2021-12-09 14:41:50|123.4|123.26|123.34|123.26|123.4|123.26|123.34|123.26|0
1639060920000|2021-12-09 14:42:00|123.32|123.24|123.3|123.22|123.34|123.28|123.3|123.2|13515
1639060940000|2021-12-09 14:42:20|123.28|123.2|123.32|123.24|123.36|123.28|123.22|123.1|54463
1639060950000|2021-12-09 14:42:30|123.34|123.26|123.38|123.28|123.38|123.28|123.34|123.26|18300
1639060970000|2021-12-09 14:42:50|123.36|123.24|123.36|123.24|123.36|123.24|123.32|123.24|2000
1639060980000|2021-12-09 14:43:00|123.38|123.26|123.42|123.32|123.42|123.32|123.32|123.22|9770
1639060990000|2021-12-09 14:43:10|123.46|123.34|123.58|123.52|123.64|123.52|123.46|123.34|7117
1639061010000|2021-12-09 14:43:30|123.56|123.5|123.56|123.48|123.68|123.56|123.54|123.44|35193
1639061020000|2021-12-09 14:43:40|123.54|123.44|123.38|123.26|123.54|123.44|123.38|123.26|8997
1639061030000|2021-12-09 14:43:50||123.28||123.26||123.28||123.26|4005
1639061040000|2021-12-09 14:44:00|123.36|123.28|123.36|123.26|123.36|123.28|123.36|123.26|105
1639061070000|2021-12-09 14:44:30|123.38|123.28|123.36|123.26|123.38|123.28|123.36|123.26|1750
1639061080000|2021-12-09 14:44:40|123.38|123.28|123.36|123.26|123.38|123.28|123.36|123.26|4063
1639061090000|2021-12-09 14:44:50|123.34|123.24|123.18|123.1|123.34|123.24|123.18|123.1|8923
1639061100000|2021-12-09 14:45:00|123.2|123.12|123.28|123.16|123.3|123.26|123.2|123.12|16869
1639061110000|2021-12-09 14:45:10|123.26|123.12|123.24|123.12|123.26|123.12|123.24|123.12|882
1639061120000|2021-12-09 14:45:20|123.22|123.14|123.18|123.12|123.24|123.16|123.18|123.12|7142
1639061130000|2021-12-09 14:45:30|||||||||3016
1639061150000|2021-12-09 14:45:50|123.16|123.1|123.22|123.1|123.22|123.1|123.1|123|20994
1639061160000|2021-12-09 14:46:00|123.18||123.18||123.22||123.18||5690
1639061170000|2021-12-09 14:46:10|123.22||123.22||123.22||123.22||0
1639061180000|2021-12-09 14:46:20|123.18|123.12|123.22|123.14|123.22|123.14|123.18|123.1|9655
1639061190000|2021-12-09 14:46:30|123.24|123.18|123.24|123.14|123.26|123.2|123.24|123.14|7234
1639061200000|2021-12-09 14:46:40|123.26|123.16|123.28|123.22|123.28|123.22|123.26|123.16|6619
1639061210000|2021-12-09 14:46:50|||||||||500
1639061220000|2021-12-09 14:47:00|123.26|123.2|123.26|123.18|123.26|123.22|123.26|123.18|162
1639061230000|2021-12-09 14:47:10|123.24|123.16|123.12|123.04|123.24|123.16|123.12|123.04|8708
1639061250000|2021-12-09 14:47:30|123.14|123.06|123.22|123.12|123.22|123.12|123.14|123.06|15648
1639061260000|2021-12-09 14:47:40|123.24|123.14|123.28|123.22|123.28|123.22|123.24|123.14|3464
1639061270000|2021-12-09 14:47:50|123.32|123.24|123.36|123.28|123.36|123.28|123.32|123.24|3102
1639061280000|2021-12-09 14:48:00|123.38|123.3|123.36|123.26|123.38|123.3|123.36|123.24|1185
1639061290000|2021-12-09 14:48:10|||||||||8057
1639061300000|2021-12-09 14:48:20|123.34|123.24|123.32|123.24|123.36|123.26|123.3|123.24|1717
1639061310000|2021-12-09 14:48:30|123.34|123.26|123.32|123.26|123.34|123.26|123.32|123.24|1750
1639061320000|2021-12-09 14:48:40|123.3|123.24|123.22|123.16|123.32|123.24|123.22|123.16|3128
1639061330000|2021-12-09 14:48:50|123.26|123.18|123.3|123.22|123.3|123.24|123.26|123.18|25042
1639061350000|2021-12-09 14:49:10||123.24||123.24||123.24||123.24|11450
1639061370000|2021-12-09 14:49:30||123.22||123.24||123.24||123.22|808
1639061380000|2021-12-09 14:49:40|123.28|123.22|123.2|123.14|123.28|123.24|123.2|123.12|13662
1639061390000|2021-12-09 14:49:50|123.24||123.24||123.24||123.24||0
1639061400000|2021-12-09 14:50:00|123.22|123.1|123.24|123.14|123.24|123.14|123.2|123.1|0
1639061410000|2021-12-09 14:50:10|123.26|123.16|123.28|123.18|123.3|123.18|123.2|123.16|9321
1639061420000|2021-12-09 14:50:20|123.26||123.24||123.26||123.24||101
1639061430000|2021-12-09 14:50:30|123.26|123.2|123.26|123.18|123.26|123.2|123.26|123.18|406
1639061440000|2021-12-09 14:50:40|123.28|123.28|123.2|123.12|123.3|123.28|123.18|123.1|122242
1639061450000|2021-12-09 14:50:50|123.22|123.18|123.2|123.14|123.22|123.18|123.2|123.14|30872
1639061460000|2021-12-09 14:51:00|123.18|123.12|123.18|123.1|123.18|123.12|123.18|123.08|30423
1639061470000|2021-12-09 14:51:10|123.2|123.12|123.24|123.16|123.24|123.16|123.2|123.12|13944
1639061480000|2021-12-09 14:51:20|123.22||123.24||123.24||123.22||101
1639061490000|2021-12-09 14:51:30|123.22||123.24||123.24||123.22||0
1639061500000|2021-12-09 14:51:40|123.22|123.12|123.3|123.22|123.3|123.24|123.18|123.12|15596
1639061510000|2021-12-09 14:51:50|123.28||123.28||123.28||123.28||0
1639061540000|2021-12-09 14:52:20|123.22|123.2|123.26|123.22|123.26|123.22|123.22|123.2|34173
1639061550000|2021-12-09 14:52:30||123.2||123.22||123.22||123.2|10973
1639061560000|2021-12-09 14:52:40|123.28|123.2|123.44|123.36|123.5|123.36|123.28|123.2|35645
1639061570000|2021-12-09 14:52:50|123.46|123.38|123.48|123.4|123.5|123.4|123.46|123.38|0
1639061580000|2021-12-09 14:53:00|123.46|123.38|123.44|123.34|123.46|123.38|123.38|123.32|8920
1639061590000|2021-12-09 14:53:10|123.42||123.42||123.44||123.42||0
1639061600000|2021-12-09 14:53:20|123.4|123.4|123.4|123.32|123.4|123.4|123.4|123.32|1090
1639061610000|2021-12-09 14:53:30||123.34||123.34||123.34||123.34|3
1639061620000|2021-12-09 14:53:40|123.38|123.32|123.44|123.38|123.44|123.38|123.36|123.24|11592
1639061630000|2021-12-09 14:53:50|123.48|123.4|123.48|123.4|123.5|123.42|123.48|123.38|16054
1639061650000|2021-12-09 14:54:10|123.46|123.38|123.48|123.38|123.48|123.4|123.44|123.38|10295
1639061660000|2021-12-09 14:54:20|123.46||123.48||123.48||123.46||0
1639061670000|2021-12-09 14:54:30|123.5|123.4|123.52|123.4|123.52|123.4|123.5|123.4|0
1639061680000|2021-12-09 14:54:40|123.54|123.42|123.56|123.48|123.64|123.56|123.54|123.42|39786
1639061690000|2021-12-09 14:54:50|123.54|123.44|123.54|123.44|123.58|123.56|123.5|123.4|20033
1639061710000|2021-12-09 14:55:10|||||||||4945
1639061720000|2021-12-09 14:55:20|123.56|123.46|123.6|123.48|123.62|123.58|123.56|123.46|3017
1639061730000|2021-12-09 14:55:30|123.62|123.5|123.62|123.52|123.62|123.54|123.6|123.5|705
1639061740000|2021-12-09 14:55:40|123.66|123.54|123.64|123.58|123.66|123.6|123.64|123.54|8874
1639061750000|2021-12-09 14:55:50|123.66|123.6|123.9|123.78|123.92|123.78|123.66|123.6|98791
1639061760000|2021-12-09 14:56:00|123.92|123.8|123.92|123.84|124|123.88|123.92|123.8|0
1639061770000|2021-12-09 14:56:10|123.94|123.86|123.94|123.86|123.94|123.86|123.94|123.86|0
1639061790000|2021-12-09 14:56:30|123.92|123.84|123.88|123.78|123.92|123.84|123.88|123.78|10416
1639061800000|2021-12-09 14:56:40|123.86|123.76|123.8|123.68|123.86|123.76|123.8|123.68|3193
1639061820000|2021-12-09 14:57:00|123.84|123.72|123.74|123.66|123.84|123.74|123.7|123.64|31111
1639061830000|2021-12-09 14:57:10|123.76|123.68|123.76|123.68|123.8|123.7|123.74|123.66|7979
1639061840000|2021-12-09 14:57:20|123.8|123.7|123.72|123.68|123.88|123.76|123.72|123.68|8993
1639061850000|2021-12-09 14:57:30|123.74|123.66|123.64|123.56|123.76|123.66|123.64|123.56|15350
1639061860000|2021-12-09 14:57:40|123.62|123.54|123.42|123.38|123.64|123.56|123.42|123.38|9722
1639061870000|2021-12-09 14:57:50|123.44|123.4|123.44|123.38|123.44|123.4|123.42|123.38|3709
1639061880000|2021-12-09 14:58:00|123.42|123.4|123.42|123.34|123.48|123.4|123.38|123.32|46856
1639061890000|2021-12-09 14:58:10|123.48|123.36|123.46|123.38|123.52|123.38|123.42|123.34|6759
1639061910000|2021-12-09 14:58:30|123.44|123.36|123.46|123.36|123.52|123.42|123.44|123.36|2776
1639061920000|2021-12-09 14:58:40|123.44|123.34|123.38|123.3|123.44|123.34|123.38|123.3|911
1639061930000|2021-12-09 14:58:50|123.42|123.32|123.42|123.34|123.42|123.34|123.38|123.32|8165
1639061950000|2021-12-09 14:59:10|123.4||123.4||123.42||123.4||1537
1639061960000|2021-12-09 14:59:20|123.42||123.42||123.42||123.4||655
1639061970000|2021-12-09 14:59:30|123.4|123.32|123.42|123.34|123.42|123.34|123.4|123.32|88
1639061980000|2021-12-09 14:59:40|123.4|123.32|123.4|123.32|123.4|123.32|123.4|123.32|0
1639061990000|2021-12-09 14:59:50|123.42|123.34|123.4|123.32|123.42|123.34|123.36|123.3|12900
1639062000000|2021-12-09 15:00:00|123.38|123.3|123.38|123.3|123.38|123.3|123.32|123.28|5929
1639062010000|2021-12-09 15:00:10|123.36|123.28|123.36|123.28|123.36|123.28|123.36|123.28|2950
1639062020000|2021-12-09 15:00:20|123.38|123.3|123.32|123.28|123.38|123.3|123.32|123.28|3072
1639062040000|2021-12-09 15:00:40|123.3|123.26|123.32|123.26|123.32|123.26|123.3|123.26|2738
1639062050000|2021-12-09 15:00:50|123.34|123.28|123.36|123.28|123.38|123.28|123.34|123.26|11878
1639062060000|2021-12-09 15:01:00|123.34|123.26|123.32|123.24|123.34|123.26|123.28|123.22|4805
1639062070000|2021-12-09 15:01:10|123.34|123.26|123.36|123.28|123.38|123.28|123.34|123.26|0
1639062080000|2021-12-09 15:01:20|123.38|123.3|123.54|123.48|123.58|123.48|123.38|123.3|19775
1639062090000|2021-12-09 15:01:30|||||||||1500
1639062100000|2021-12-09 15:01:40|123.58|123.46|123.52|123.44|123.6|123.46|123.52|123.44|8354
1639062110000|2021-12-09 15:01:50|123.58|123.46|123.58|123.52|123.6|123.52|123.56|123.46|5856
1639062120000|2021-12-09 15:02:00|123.6|123.54|123.6|123.48|123.7|123.6|123.56|123.48|10648
1639062130000|2021-12-09 15:02:10|123.62|123.5|123.58|123.52|123.62|123.54|123.58|123.5|9245
1639062150000|2021-12-09 15:02:30|123.62|123.54|123.62|123.54|123.62|123.54|123.62|123.54|1816
1639062160000|2021-12-09 15:02:40|123.58|123.56|123.62|123.54|123.62|123.56|123.58|123.54|3280
1639062180000|2021-12-09 15:03:00|123.58|123.52|123.6|123.52|123.68|123.62|123.58|123.52|40822
1639062190000|2021-12-09 15:03:10|123.58|123.5|123.58|123.5|123.58|123.5|123.56|123.48|516
1639062200000|2021-12-09 15:03:20|123.6|123.52|123.66|123.58|123.68|123.58|123.58|123.52|49991
1639062210000|2021-12-09 15:03:30|123.68|123.54|123.6|123.52|123.68|123.54|123.58|123.5|30477
1639062220000|2021-12-09 15:03:40|123.62|123.54|123.62|123.54|123.62|123.54|123.62|123.54|0
1639062240000|2021-12-09 15:04:00|123.6|123.52|123.56|123.48|123.6|123.52|123.5|123.46|28552
1639062250000|2021-12-09 15:04:10|123.58|123.5|123.62|123.52|123.62|123.56|123.58|123.5|6565
1639062260000|2021-12-09 15:04:20||123.54||123.58||123.58||123.54|0
1639062280000|2021-12-09 15:04:40|||||||||1000
1639062300000|2021-12-09 15:05:00||123.56||123.56||123.56||123.56|0
1639062310000|2021-12-09 15:05:10|123.6||123.62||123.62||123.6||0
1639062320000|2021-12-09 15:05:20|||||||||4000
1639062330000|2021-12-09 15:05:30|||||||||1602
1639062350000|2021-12-09 15:05:50|123.66|123.58|123.76|123.68|123.78|123.68|123.62|123.58|36568
1639062360000|2021-12-09 15:06:00|123.74|123.7|123.74|123.68|123.78|123.7|123.74|123.68|2009
1639062370000|2021-12-09 15:06:10|123.72|123.66|123.72|123.66|123.76|123.66|123.7|123.64|30
1639062380000|2021-12-09 15:06:20|123.7|123.64|123.64|123.6|123.72|123.64|123.64|123.6|11177
1639062390000|2021-12-09 15:06:30|123.68|123.62|123.8|123.74|123.8|123.74|123.68|123.62|6364
1639062400000|2021-12-09 15:06:40|123.78|123.76|123.78|123.74|123.8|123.76|123.78|123.74|794
1639062410000|2021-12-09 15:06:50|123.8|123.7|123.8|123.72|123.8|123.72|123.76|123.7|20503
1639062420000|2021-12-09 15:07:00|123.82|123.82|123.74|123.68|123.84|123.82|123.74|123.68|35071
1639062430000|2021-12-09 15:07:10|123.72|123.66|123.76|123.66|123.76|123.66|123.72|123.64|10721
1639062440000|2021-12-09 15:07:20|123.74|123.64|123.72|123.62|123.74|123.64|123.66|123.6|16885
1639062450000|2021-12-09 15:07:30|123.7|123.58|123.62|123.52|123.7|123.58|123.62|123.52|0
1639062460000|2021-12-09 15:07:40|123.64||123.62||123.66||123.62||2119
1639062470000|2021-12-09 15:07:50|123.6|123.54|123.64|123.56|123.64|123.56|123.6|123.54|101717
1639062480000|2021-12-09 15:08:00|123.66|123.58|123.64|123.58|123.66|123.6|123.62|123.56|7816
1639062500000|2021-12-09 15:08:20|||||||||10000
1639062510000|2021-12-09 15:08:30|123.62|123.54|123.6|123.52|123.66|123.56|123.6|123.52|2
1639062520000|2021-12-09 15:08:40|123.58||123.58||123.58||123.58||0
1639062530000|2021-12-09 15:08:50|123.56|123.48|123.48|123.4|123.56|123.48|123.48|123.38|10770
1639062560000|2021-12-09 15:09:20|123.52|123.44|123.58|123.5|123.62|123.54|123.52|123.44|7594
1639062570000|2021-12-09 15:09:30|123.62|123.52|123.64|123.54|123.66|123.58|123.62|123.52|2171
1639062580000|2021-12-09 15:09:40|123.6||123.6||123.64||123.6||10000
1639062620000|2021-12-09 15:10:20|123.58|123.52|123.5|123.46|123.58|123.52|123.5|123.46|3871
1639062630000|2021-12-09 15:10:30|123.48|123.44|123.46|123.36|123.5|123.44|123.46|123.34|1028
1639062640000|2021-12-09 15:10:40||123.38||123.38||123.38||123.38|0
1639062650000|2021-12-09 15:10:50|123.48|123.4|123.52|123.44|123.52|123.44|123.48|123.4|15196
1639062660000|2021-12-09 15:11:00|123.5||123.5||123.5||123.5||0
1639062670000|2021-12-09 15:11:10|||||||||3215
1639062680000|2021-12-09 15:11:20|123.48|123.42|123.5|123.44|123.5|123.44|123.48|123.4|3490
1639062690000|2021-12-09 15:11:30|123.52|123.46|123.5|123.46|123.52|123.46|123.5|123.44|50284
1639062700000|2021-12-09 15:11:40|123.52|123.48|123.48|123.4|123.54|123.48|123.48|123.38|11049
1639062710000|2021-12-09 15:11:50|123.46|123.36|123.48|123.38|123.48|123.38|123.44|123.34|1336
1639062720000|2021-12-09 15:12:00|123.44|123.34|123.42|123.34|123.48|123.36|123.42|123.34|16395
1639062730000|2021-12-09 15:12:10|123.44|123.36|123.46|123.36|123.5|123.44|123.42|123.36|31410
1639062740000|2021-12-09 15:12:20|123.44||123.44||123.44||123.44||0
1639062750000|2021-12-09 15:12:30|123.42|123.38|123.42|123.34|123.42|123.38|123.42|123.34|14
1639062760000|2021-12-09 15:12:40|123.4|123.36|123.38|123.3|123.4|123.36|123.38|123.3|5764
1639062770000|2021-12-09 15:12:50|||||||||13094
1639062780000|2021-12-09 15:13:00|||||||||7255
1639062800000|2021-12-09 15:13:20|||||||||4829
1639062810000|2021-12-09 15:13:30|123.36|123.28|123.36|123.28|123.36|123.28|123.3|123.22|5249
1639062820000|2021-12-09 15:13:40|||||||||1698
1639062830000|2021-12-09 15:13:50|123.38|123.36|123.38|123.36|123.4|123.36|123.38|123.28|40663
1639062840000|2021-12-09 15:14:00|123.4|123.32|123.38|123.36|123.4|123.36|123.38|123.32|14900
1639062850000|2021-12-09 15:14:10|123.4|123.34|123.38|123.36|123.4|123.36|123.38|123.34|29592
1639062860000|2021-12-09 15:14:20|123.36|123.34|123.3|123.26|123.36|123.36|123.3|123.26|46579
1639062870000|2021-12-09 15:14:30|123.28|123.22|123.26|123.2|123.28|123.22|123.26|123.2|5873
1639062880000|2021-12-09 15:14:40|123.24|123.16|123.22|123.14|123.24|123.16|123.22|123.14|1836
1639062890000|2021-12-09 15:14:50|123.2||123.18||123.2||123.18||2403
1639062900000|2021-12-09 15:15:00|123.16|123.1|123.14|123.04|123.16|123.1|123.14|123.04|5577
1639062910000|2021-12-09 15:15:10|123.16|123.06|123.2|123.14|123.26|123.16|123.16|123.06|17625
1639062920000|2021-12-09 15:15:20|123.18||123.18||123.18||123.18||0
1639062930000|2021-12-09 15:15:30|123.16|123.1|123.14|123.06|123.16|123.1|123.14|123.06|460
1639062940000|2021-12-09 15:15:40|123.12|123.08|123.14|123.08|123.14|123.08|123.1|123.08|2407
1639062950000|2021-12-09 15:15:50|123.18||123.14||123.18||123.14||1536
1639062970000|2021-12-09 15:16:10||123.06||123.08||123.08||123.06|227
1639062980000|2021-12-09 15:16:20|123.12|123.06|123.12|123.06|123.12|123.06|123.1|123.04|6030
1639062990000|2021-12-09 15:16:30||123.08||123.08||123.08||123.08|10020
1639063000000|2021-12-09 15:16:40|||||||||7798
1639063010000|2021-12-09 15:16:50|123.1|123.06|123.1|123.06|123.1|123.06|123.1|123.04|3720
1639063020000|2021-12-09 15:17:00|123.08||123.08||123.08||123.08||845
1639063030000|2021-12-09 15:17:10|123.1|123.08|123.1|123.06|123.1|123.08|123.1|123.06|522
1639063040000|2021-12-09 15:17:20|123.08|123.04|123.08|123|123.08|123.04|123.08|123|2295
1639063050000|2021-12-09 15:17:30|||||||||3000
1639063060000|2021-12-09 15:17:40|123.1|123.02|123.08|123.02|123.1|123.06|123.08|123.02|16823
1639063070000|2021-12-09 15:17:50|123.1|123.04|123.1|123.06|123.1|123.06|123.1|123.04|356
1639063080000|2021-12-09 15:18:00||123.04||123.02||123.04||123.02|1410
1639063100000|2021-12-09 15:18:20|123.08||123.08||123.08||123.08||0
1639063130000|2021-12-09 15:18:50|123.06|123|122.8|122.72|123.06|123.02|122.8|122.7|182688
1639063140000|2021-12-09 15:19:00|122.78|122.7|122.84|122.8|122.86|122.82|122.78|122.7|39459
1639063150000|2021-12-09 15:19:10|122.82|122.78|122.84|122.78|122.84|122.78|122.82|122.76|2798
1639063160000|2021-12-09 15:19:20|122.88|122.86|122.8|122.76|122.88|122.86|122.8|122.76|70632
1639063170000|2021-12-09 15:19:30|122.86|122.84|122.8|122.76|122.86|122.84|122.8|122.76|16940
1639063180000|2021-12-09 15:19:40|122.76|122.74|122.76|122.7|122.76|122.74|122.76|122.7|10131
1639063190000|2021-12-09 15:19:50||122.72||122.72||122.72||122.72|0
1639063200000|2021-12-09 15:20:00|122.78|122.7|122.8|122.72|122.8|122.72|122.72|122.7|2497
1639063210000|2021-12-09 15:20:10|122.76|122.7|122.78|122.72|122.82|122.76|122.72|122.7|33285
1639063220000|2021-12-09 15:20:20|122.76|122.7|122.74|122.7|122.76|122.7|122.74|122.7|17250
1639063230000|2021-12-09 15:20:30|122.76|122.72|122.78|122.74|122.78|122.74|122.76|122.72|2965
1639063240000|2021-12-09 15:20:40|||||||||5450
1639063270000|2021-12-09 15:21:10|122.76|122.72|122.74|122.72|122.78|122.72|122.74|122.7|478
1639063280000|2021-12-09 15:21:20|122.78|122.74|122.92|122.86|122.96|122.9|122.78|122.74|11914
1639063290000|2021-12-09 15:21:30|122.9|122.82|122.92|122.84|122.92|122.84|122.88|122.8|6063
1639063300000|2021-12-09 15:21:40|122.96|122.86|122.94|122.88|122.96|122.92|122.94|122.86|3600
1639063310000|2021-12-09 15:21:50|122.96|122.9|122.94|122.88|122.96|122.92|122.94|122.88|11750
1639063330000|2021-12-09 15:22:10|||||||||500
1639063340000|2021-12-09 15:22:20|122.96|122.9|123.02|122.9|123.1|123|122.94|122.88|31645
1639063350000|2021-12-09 15:22:30|123|122.92|123.08|122.98|123.12|123.02|123|122.92|6736
1639063360000|2021-12-09 15:22:40|123.06|123|123.08|123|123.08|123|123.06|123|0
1639063380000|2021-12-09 15:23:00|123.1|123.02|123.1|123.02|123.1|123.02|123.1|123.02|0
1639063390000|2021-12-09 15:23:10|123.12|123.04|123.14|123.06|123.22|123.1|123.08|123.04|15788
1639063400000|2021-12-09 15:23:20|123.18|123.08|123.18|123.1|123.18|123.1|123.18|123.08|47
1639063410000|2021-12-09 15:23:30|123.24|123.14|123.32|123.22|123.34|123.24|123.24|123.14|11013
1639063430000|2021-12-09 15:23:50|||||||||2944
1639063440000|2021-12-09 15:24:00|123.28|123.2|123.14|123.06|123.28|123.2|123.1|123.04|99598
1639063450000|2021-12-09 15:24:10|123.12|123.04|123.12|123.04|123.12|123.04|123.12|123.04|0
1639063460000|2021-12-09 15:24:20|123.16|123.06|123.16|123.06|123.18|123.06|123.16|123.06|90
1639063480000|2021-12-09 15:24:40|123.14|123.04|123.06|123|123.14|123.04|123.06|123|25154
1639063490000|2021-12-09 15:24:50|123.04|122.96|122.94|122.88|123.04|122.96|122.94|122.88|21312
1639063500000|2021-12-09 15:25:00|122.96|122.9|123.02|122.94|123.02|122.94|122.96|122.9|6828
1639063510000|2021-12-09 15:25:10|||||||||26681
1639063530000|2021-12-09 15:25:30|123|122.9|123.02|122.94|123.02|122.98|123|122.88|17051
1639063560000|2021-12-09 15:26:00|||||||||8000
1639063580000|2021-12-09 15:26:20|123|122.92|123.02|122.92|123.02|122.98|122.98|122.9|10039
1639063590000|2021-12-09 15:26:30|123|122.94|123.06|122.94|123.06|122.98|123|122.9|6632
1639063600000|2021-12-09 15:26:40|||||||||4035
1639063610000|2021-12-09 15:26:50|123.04|122.9|123.02|122.94|123.04|122.94|123.02|122.9|10000
1639063620000|2021-12-09 15:27:00||122.92||122.92||122.92||122.92|0
1639063640000|2021-12-09 15:27:20|123|122.9|123.06|122.94|123.06|122.94|122.94|122.88|9820
1639063650000|2021-12-09 15:27:30|123.04|122.96|123.02|122.94|123.14|123.02|123.02|122.94|422747
1639063660000|2021-12-09 15:27:40|123|122.9|123.06|122.98|123.1|123.08|122.98|122.9|241823
1639063670000|2021-12-09 15:27:50|123.1|123|123|122.96|123.12|123.1|123|122.96|109764
1639063680000|2021-12-09 15:28:00|122.96|122.92|123.06|123|123.1|123.02|122.96|122.92|35603
1639063690000|2021-12-09 15:28:10|123.04|122.96|123|122.94|123.04|122.96|123|122.94|1758
1639063700000|2021-12-09 15:28:20|122.98|122.96|123.06|122.96|123.06|122.96|122.98|122.96|16385
1639063710000|2021-12-09 15:28:30|123.08|122.98|123.1|123.04|123.2|123.16|123.08|122.98|60000
1639063750000|2021-12-09 15:29:10|123.08|123|123.1|123|123.1|123|123.08|122.96|2650
1639063780000|2021-12-09 15:29:40||123.06||123.06||123.06||123.06|0
1639063800000|2021-12-09 15:30:00|123.12|123.08|123.26|123.16|123.3|123.16|123.12|123.08|3602
1639063810000|2021-12-09 15:30:10|123.24|123.12|123.24|123.2|123.24|123.2|123.18|123.12|2642
1639063830000|2021-12-09 15:30:30|123.22|123.18|123.24|123.16|123.24|123.22|123.2|123.14|29915
1639063850000|2021-12-09 15:30:50||123.18||123.18||123.18||123.18|5
1639063860000|2021-12-09 15:31:00|123.26|123.2|123.44|123.34|123.46|123.38|123.26|123.2|10410
1639063870000|2021-12-09 15:31:10|123.38|123.3|123.38|123.3|123.38|123.32|123.38|123.28|366
1639063880000|2021-12-09 15:31:20|123.36|123.28|123.38|123.28|123.38|123.28|123.32|123.26|1900
1639063890000|2021-12-09 15:31:30|123.4|123.3|123.44|123.34|123.44|123.34|123.4|123.3|3500
1639063900000|2021-12-09 15:31:40|123.4|123.3|123.44|123.32|123.44|123.36|123.38|123.28|3032
1639063910000|2021-12-09 15:31:50|123.42|123.28|123.4|123.32|123.42|123.34|123.38|123.28|2779
1639063920000|2021-12-09 15:32:00|123.38|123.3|123.36|123.3|123.38|123.3|123.36|123.3|1271
1639063930000|2021-12-09 15:32:10|123.4|123.32|123.4|123.32|123.4|123.32|123.38|123.32|10
1639063940000|2021-12-09 15:32:20||123.34||123.34||123.34||123.34|100
1639063950000|2021-12-09 15:32:30|123.42|123.36|123.34|123.2|123.44|123.36|123.34|123.2|13089
1639063960000|2021-12-09 15:32:40|123.32|123.18|123.34|123.28|123.36|123.28|123.26|123.16|3082
1639063970000|2021-12-09 15:32:50|123.38|123.3|123.38|123.3|123.42|123.32|123.34|123.22|4726
1639063980000|2021-12-09 15:33:00|123.4|123.32|123.38|123.32|123.46|123.34|123.34|123.3|11318
1639063990000|2021-12-09 15:33:10|123.42|123.34|123.42|123.34|123.42|123.34|123.42|123.34|18539
1639064010000|2021-12-09 15:33:30|123.4|123.32|123.36|123.24|123.4|123.32|123.36|123.24|6371
1639064020000|2021-12-09 15:33:40|123.34||123.32||123.34||123.32||0
1639064030000|2021-12-09 15:33:50|123.3|123.2|123.28|123.18|123.3|123.2|123.28|123.18|6784
1639064040000|2021-12-09 15:34:00|123.26|123.14|123.24|123.16|123.26|123.16|123.24|123.14|232
1639064050000|2021-12-09 15:34:10|||||||||1772
1639064060000|2021-12-09 15:34:20||123.14||123.16||123.16||123.14|0
1639064080000|2021-12-09 15:34:40|123.28|123.18|123.28|123.22|123.3|123.22|123.28|123.18|5320
1639064090000|2021-12-09 15:34:50||123.18||123.18||123.18||123.16|885
1639064110000|2021-12-09 15:35:10|123.26||123.24||123.26||123.24||2605
1639064120000|2021-12-09 15:35:20|123.22|123.16|123.2|123.16|123.22|123.16|123.2|123.16|2479
1639064130000|2021-12-09 15:35:30|123.18|123.14|123.2|123.14|123.2|123.14|123.18|123.12|1127
1639064140000|2021-12-09 15:35:40|123.18|123.1|123.16|123.1|123.18|123.12|123.16|123.1|4414
1639064150000|2021-12-09 15:35:50|||||||||650
1639064170000|2021-12-09 15:36:10||123.08||123.08||123.08||123.08|0
1639064180000|2021-12-09 15:36:20|123.14|123.1|123.14|123.08|123.16|123.12|123.08|123.02|16714
1639064190000|2021-12-09 15:36:30|123.12|123.06|123.12|123.04|123.14|123.08|123.12|123.04|11419
1639064200000|2021-12-09 15:36:40|123.1||123.1||123.1||123.1||803
1639064210000|2021-12-09 15:36:50|||||||||4607
1639064220000|2021-12-09 15:37:00|123.08|123|123.06|122.96|123.1|123.04|123.06|122.94|20000
1639064230000|2021-12-09 15:37:10|123.04|122.94|123.02|122.92|123.04|122.94|123.02|122.9|310
1639064240000|2021-12-09 15:37:20|||||||||5000
1639064250000|2021-12-09 15:37:30|123.04|122.96|123.02|122.9|123.06|122.98|123.02|122.9|5619
1639064260000|2021-12-09 15:37:40|123.04|122.92|123.08|123|123.08|123|123.04|122.9|10219
1639064280000|2021-12-09 15:38:00|||||||||1000
1639064290000|2021-12-09 15:38:10|123.1|123.02|123.12|123.08|123.26|123.08|123.1|123.02|93870
1639064300000|2021-12-09 15:38:20|123.1|123.06|123.06|123|123.12|123.06|123.06|123|46874
1639064310000|2021-12-09 15:38:30|||||||||798
1639064320000|2021-12-09 15:38:40|||||||||4384
1639064330000|2021-12-09 15:38:50|123.08|123.02|123.1|122.98|123.12|123.06|123.08|122.98|1956
1639064340000|2021-12-09 15:39:00|123.12|123|123.2|123.1|123.22|123.1|123.12|123|7569
1639064360000|2021-12-09 15:39:20|123.22|123.12|123.28|123.2|123.34|123.24|123.2|123.12|2534
1639064370000|2021-12-09 15:39:30||123.22||123.2||123.22||123.2|5600
1639064400000|2021-12-09 15:40:00|123.26|123.18|123.04|122.94|123.26|123.18|123.04|122.94|113071
1639064410000|2021-12-09 15:40:10|123.02|122.96|123.06|122.98|123.06|122.98|123.02|122.96|2056
1639064420000|2021-12-09 15:40:20|||||||||905
1639064430000|2021-12-09 15:40:30|123.04|122.96|123.02|122.94|123.04|122.96|123.02|122.94|2157
1639064440000|2021-12-09 15:40:40|123|122.92|123.1|123.02|123.1|123.02|122.96|122.88|20581
1639064450000|2021-12-09 15:40:50|123.12|123.04|123.2|123.14|123.2|123.14|123.1|123.04|17688
1639064460000|2021-12-09 15:41:00||123.1||123.1||123.1||123.1|4029
1639064480000|2021-12-09 15:41:20|123.24|123.14|123.28|123.16|123.3|123.16|123.24|123.14|3704
1639064490000|2021-12-09 15:41:30|123.26||123.26||123.26||123.26||2459
1639064500000|2021-12-09 15:41:40|123.2|123.18|123.3|123.2|123.34|123.24|123.2|123.18|5864
1639064520000|2021-12-09 15:42:00||123.24||123.24||123.24||123.24|0
1639064530000|2021-12-09 15:42:10|123.32|123.26|123.34|123.26|123.34|123.26|123.32|123.26|4046
1639064550000|2021-12-09 15:42:30|||||||||2000
1639064590000|2021-12-09 15:43:10|123.32|123.24|123.26|123.2|123.32|123.24|123.26|123.18|11297
1639064600000|2021-12-09 15:43:20|123.24|123.16|123.24|123.14|123.24|123.16|123.24|123.12|3858
1639064610000|2021-12-09 15:43:30||123.16||123.14||123.16||123.14|1605
1639064620000|2021-12-09 15:43:40|||||||||2500
1639064630000|2021-12-09 15:43:50||123.16||123.14||123.18||123.14|0
1639064640000|2021-12-09 15:44:00|123.26|123.18|123.26|123.18|123.26|123.18|123.26|123.14|909
1639064650000|2021-12-09 15:44:10|123.24|123.14|123.24|123.14|123.24|123.14|123.24|123.14|0
1639064660000|2021-12-09 15:44:20|123.22||123.2||123.22||123.2||0
1639064670000|2021-12-09 15:44:30|||||||||1000
1639064680000|2021-12-09 15:44:40|||||||||11297
1639064690000|2021-12-09 15:44:50|||||||||8070
1639064700000|2021-12-09 15:45:00|||||||||396
1639064710000|2021-12-09 15:45:10|123.22|123.16|123.18|123.14|123.24|123.16|123.18|123.14|2812
1639064720000|2021-12-09 15:45:20|||||||||13150
1639064730000|2021-12-09 15:45:30|123.2|123.16|123.36|123.24|123.36|123.24|123.2|123.14|10226
1639064740000|2021-12-09 15:45:40|123.34|123.26|123.4|123.34|123.4|123.34|123.34|123.26|7231
1639064750000|2021-12-09 15:45:50|123.38|123.32|123.3|123.2|123.44|123.4|123.3|123.2|48216
1639064760000|2021-12-09 15:46:00||123.22||123.2||123.22||123.2|0
1639064770000|2021-12-09 15:46:10|123.28|123.18|123.26|123.18|123.28|123.22|123.26|123.18|19403
1639064780000|2021-12-09 15:46:20||123.2||123.2||123.2||123.2|4020
1639064790000|2021-12-09 15:46:30|||||||||2222
1639064800000|2021-12-09 15:46:40||123.18||123.18||123.18||123.18|807
1639064810000|2021-12-09 15:46:50|123.28|123.2|123.46|123.4|123.48|123.4|123.28|123.2|24883
1639064820000|2021-12-09 15:47:00|123.5|123.48|123.48|123.4|123.52|123.48|123.44|123.36|31302
1639064830000|2021-12-09 15:47:10|123.46|123.38|123.42|123.32|123.52|123.5|123.42|123.32|36028
1639064840000|2021-12-09 15:47:20|123.4||123.38||123.4||123.38||796
1639064850000|2021-12-09 15:47:30|123.36|123.28|123.34|123.24|123.36|123.28|123.34|123.24|30802
1639064860000|2021-12-09 15:47:40|123.32||123.3||123.32||123.3||0
1639064870000|2021-12-09 15:47:50|123.28|123.2|123.26|123.2|123.28|123.2|123.26|123.2|1750
1639064880000|2021-12-09 15:48:00|123.24|123.18|123.24|123.2|123.24|123.2|123.24|123.18|40
1639064890000|2021-12-09 15:48:10|123.22|123.22|123.32|123.26|123.34|123.26|123.22|123.2|10788
1639064900000|2021-12-09 15:48:20|123.38|123.28|123.48|123.4|123.5|123.4|123.38|123.28|21862
1639064910000|2021-12-09 15:48:30|123.46|123.38|123.44|123.36|123.46|123.38|123.42|123.32|2290
1639064920000|2021-12-09 15:48:40|123.42|123.34|123.38|123.28|123.42|123.34|123.38|123.28|3441
1639064940000|2021-12-09 15:49:00|123.42|123.3|123.56|123.48|123.58|123.5|123.38|123.3|7057
1639064960000|2021-12-09 15:49:20|123.54|123.44|123.52|123.4|123.54|123.44|123.52|123.4|0
1639064970000|2021-12-09 15:49:30|123.54|123.42|123.52|123.44|123.54|123.44|123.52|123.42|4144
1639064980000|2021-12-09 15:49:40|123.54|123.46|123.54|123.44|123.6|123.52|123.48|123.44|13303
1639064990000|2021-12-09 15:49:50|123.56|123.46|123.54|123.44|123.56|123.48|123.54|123.44|8047
1639065010000|2021-12-09 15:50:10|123.56|123.46|123.6|123.48|123.6|123.48|123.54|123.46|0
1639065020000|2021-12-09 15:50:20|123.54||123.54||123.54||123.54||2000
1639065030000|2021-12-09 15:50:30||123.46||123.48||123.48||123.44|3013
1639065040000|2021-12-09 15:50:40|123.52|123.46|123.46|123.4|123.52|123.46|123.46|123.36|3223
1639065050000|2021-12-09 15:50:50||123.36||123.36||123.4||123.36|0
1639065070000|2021-12-09 15:51:10||123.4||123.36||123.4||123.36|0
1639065080000|2021-12-09 15:51:20|123.44|123.32|123.36|123.34|123.44|123.34|123.36|123.28|1250
1639065100000|2021-12-09 15:51:40||123.3||123.3||123.3||123.3|450
1639065120000|2021-12-09 15:52:00|123.34|123.32|123.34|123.3|123.34|123.32|123.34|123.3|1750
1639065140000|2021-12-09 15:52:20|||||||||2420
1639065150000|2021-12-09 15:52:30|||||||||700
1639065160000|2021-12-09 15:52:40|123.32|123.28|123.34|123.3|123.36|123.3|123.32|123.24|5726
1639065170000|2021-12-09 15:52:50|123.32|123.26|123.32|123.26|123.32|123.3|123.32|123.24|288
1639065180000|2021-12-09 15:53:00|123.34|123.28|123.32|123.24|123.34|123.28|123.28|123.22|10445
1639065190000|2021-12-09 15:53:10|123.3|123.26|123.3|123.26|123.3|123.26|123.3|123.26|0
1639065220000|2021-12-09 15:53:40||123.24||123.26||123.26||123.24|20352
1639065240000|2021-12-09 15:54:00|123.26|123.24|123.32|123.26|123.32|123.28|123.26|123.24|25475
1639065250000|2021-12-09 15:54:10|123.34|123.34|123.42|123.36|123.42|123.36|123.34|123.34|8841
1639065260000|2021-12-09 15:54:20|123.3|123.34|123.32|123.28|123.4|123.34|123.3|123.26|71518
1639065270000|2021-12-09 15:54:30||123.24||123.26||123.28||123.24|1127
1639065280000|2021-12-09 15:54:40|123.34|123.28|123.36|123.32|123.36|123.32|123.34|123.28|723
1639065300000|2021-12-09 15:55:00|123.38|123.34|123.38|123.32|123.42|123.34|123.38|123.32|4987
1639065310000|2021-12-09 15:55:10|||||||||3500
1639065330000|2021-12-09 15:55:30|123.36|123.3|123.42|123.36|123.44|123.36|123.32|123.3|31058
1639065340000|2021-12-09 15:55:40|123.46|123.38|123.54|123.48|123.54|123.48|123.46|123.36|3880
1639065350000|2021-12-09 15:55:50|123.52|123.5|123.52|123.46|123.54|123.5|123.52|123.46|1035
1639065370000|2021-12-09 15:56:10|123.54|123.48|123.48|123.38|123.54|123.5|123.4|123.3|64905
1639065380000|2021-12-09 15:56:20|123.46|123.36|123.44|123.36|123.48|123.38|123.4|123.32|5284
1639065390000|2021-12-09 15:56:30|123.42|123.38|123.44|123.38|123.44|123.38|123.42|123.38|0
1639065400000|2021-12-09 15:56:40|123.42|123.36|123.36|123.28|123.42|123.36|123.34|123.26|17429
1639065410000|2021-12-09 15:56:50|123.38|123.3|123.38|123.32|123.38|123.32|123.36|123.3|0
1639065420000|2021-12-09 15:57:00|123.36||123.38||123.38||123.36||0
1639065430000|2021-12-09 15:57:10||123.34||123.34||123.34||123.34|5500
1639065440000|2021-12-09 15:57:20|123.4|123.36|123.44|123.36|123.44|123.36|123.4|123.36|7096
1639065450000|2021-12-09 15:57:30||123.38||123.38||123.38||123.38|0
1639065460000|2021-12-09 15:57:40||123.4||123.36||123.4||123.36|1530
1639065470000|2021-12-09 15:57:50|123.42|123.34|123.42|123.36|123.42|123.36|123.42|123.34|0
1639065490000|2021-12-09 15:58:10|123.44|123.38|123.44|123.38|123.44|123.38|123.44|123.38|0
1639065530000|2021-12-09 15:58:50||123.4||123.4||123.4||123.38|37
1639065540000|2021-12-09 15:59:00|123.48|123.42|123.54|123.44|123.56|123.5|123.48|123.42|8996
1639065550000|2021-12-09 15:59:10|||||||||1000
1639065560000|2021-12-09 15:59:20|123.52|123.46|123.48|123.4|123.52|123.46|123.44|123.38|2974
1639065570000|2021-12-09 15:59:30|123.46|123.42|123.5|123.42|123.5|123.42|123.44|123.42|12406
1639065580000|2021-12-09 15:59:40|123.54|123.44|123.54|123.46|123.54|123.46|123.54|123.44|3839
1639065590000|2021-12-09 15:59:50|||||||||2292
1639065600000|2021-12-09 16:00:00|123.56|123.48|123.6|123.54|123.62|123.56|123.54|123.48|10661
1639065610000|2021-12-09 16:00:10|123.58||123.58||123.58||123.58||0
1639065620000|2021-12-09 16:00:20|123.54|123.5|123.54|123.46|123.58|123.52|123.48|123.46|48833
1639065630000|2021-12-09 16:00:30|123.56|123.44|123.48|123.42|123.56|123.46|123.48|123.42|291
1639065640000|2021-12-09 16:00:40|123.42|123.4|123.48|123.42|123.48|123.44|123.42|123.4|8104
1639065650000|2021-12-09 16:00:50|123.4|123.4|123.52|123.46|123.52|123.46|123.4|123.38|28044
1639065660000|2021-12-09 16:01:00|123.54|123.48|123.56|123.48|123.58|123.5|123.54|123.48|4750
1639065680000|2021-12-09 16:01:20|123.54|123.52|123.54|123.48|123.54|123.52|123.54|123.46|1500
1639065700000|2021-12-09 16:01:40|||||||||473
1639065720000|2021-12-09 16:02:00|123.52|123.46|123.54|123.44|123.54|123.46|123.46|123.4|14378
1639065730000|2021-12-09 16:02:10|123.52|123.46|123.54|123.48|123.54|123.48|123.52|123.46|0
1639065740000|2021-12-09 16:02:20||123.5||123.5||123.5||123.5|0
1639065750000|2021-12-09 16:02:30|||||||||3028
1639065760000|2021-12-09 16:02:40|||||||||1258
1639065790000|2021-12-09 16:03:10|123.56|123.52|123.58|123.54|123.58|123.54|123.56|123.52|3175
1639065810000|2021-12-09 16:03:30|||||||||1000
1639065830000|2021-12-09 16:03:50|123.6|123.52|123.62|123.56|123.64|123.56|123.6|123.52|31069
1639065840000|2021-12-09 16:04:00|123.6|123.54|123.58|123.54|123.6|123.54|123.56|123.5|13717
1639065870000|2021-12-09 16:04:30|123.54|123.5|123.58|123.52|123.58|123.52|123.54|123.5|11070
1639065890000|2021-12-09 16:04:50|123.56|123.5|123.52|123.46|123.56|123.5|123.48|123.42|10174
1639065900000|2021-12-09 16:05:00|||||||||1450
1639065910000|2021-12-09 16:05:10|123.56|123.48|123.56|123.5|123.56|123.52|123.56|123.48|3288
1639065920000|2021-12-09 16:05:20|123.58|123.52|123.62|123.56|123.62|123.56|123.58|123.52|8529
1639065930000|2021-12-09 16:05:30|123.64|123.58|123.64|123.6|123.72|123.6|123.64|123.56|4488
1639065940000|2021-12-09 16:05:40|123.7|123.62|123.74|123.64|123.76|123.68|123.7|123.62|1929
1639065950000|2021-12-09 16:05:50|123.72|123.62|123.7|123.62|123.72|123.62|123.66|123.6|17694
1639065960000|2021-12-09 16:06:00||123.64||123.64||123.64||123.64|0
1639065970000|2021-12-09 16:06:10|123.72|123.76|123.72|123.64|123.78|123.76|123.72|123.64|28560
1639065980000|2021-12-09 16:06:20|123.7|123.62|123.6|123.58|123.7|123.62|123.6|123.56|27234
1639065990000|2021-12-09 16:06:30||123.56||123.56||123.56||123.56|3265
1639066000000|2021-12-09 16:06:40|123.64|123.58|123.64|123.58|123.64|123.58|123.64|123.58|315
1639066010000|2021-12-09 16:06:50|123.66||123.64||123.66||123.64||18
1639066030000|2021-12-09 16:07:10|123.62|123.56|123.64|123.58|123.64|123.58|123.62|123.56|3735
1639066040000|2021-12-09 16:07:20|||||||||2000
1639066070000|2021-12-09 16:07:50|123.66|123.6|123.7|123.66|123.7|123.66|123.66|123.6|8541
1639066080000|2021-12-09 16:08:00|123.72|123.64|123.74|123.7|123.74|123.72|123.72|123.64|14099
1639066090000|2021-12-09 16:08:10|123.72|123.66|123.66|123.62|123.78|123.7|123.66|123.6|61973
1639066100000|2021-12-09 16:08:20|123.64|123.6|123.64|123.58|123.66|123.64|123.6|123.56|11912
1639066110000|2021-12-09 16:08:30|||||||||1000
1639066130000|2021-12-09 16:08:50|123.62|123.6|123.64|123.58|123.64|123.6|123.62|123.56|13528
1639066140000|2021-12-09 16:09:00||123.6||123.6||123.6||123.6|4756
1639066160000|2021-12-09 16:09:20|123.62||123.66||123.66||123.62||3580
1639066180000|2021-12-09 16:09:40|123.68|123.62|123.74|123.66|123.74|123.66|123.68|123.62|7505
1639066190000|2021-12-09 16:09:50|123.76|123.64|123.74|123.66|123.78|123.7|123.72|123.64|18516
1639066210000|2021-12-09 16:10:10||123.7||123.66||123.7||123.66|1142
1639066220000|2021-12-09 16:10:20||123.7||123.7||123.7||123.7|0
1639066230000|2021-12-09 16:10:30|||||||||593
1639066240000|2021-12-09 16:10:40|123.72|123.66|123.76|123.72|123.76|123.72|123.72|123.66|7856
1639066250000|2021-12-09 16:10:50|123.74|123.7|123.76|123.72|123.76|123.72|123.74|123.7|2672
1639066260000|2021-12-09 16:11:00|||||||||4716
1639066290000|2021-12-09 16:11:30|123.74|123.7|123.76|123.72|123.8|123.74|123.74|123.7|7799
1639066300000|2021-12-09 16:11:40|||||||||2371
1639066310000|2021-12-09 16:11:50|123.74|123.7|123.72|123.68|123.74|123.7|123.72|123.68|3253
1639066330000|2021-12-09 16:12:10|123.74|123.7|123.76|123.7|123.8|123.7|123.74|123.7|8209
1639066340000|2021-12-09 16:12:20|123.78|123.72|123.8|123.74|123.8|123.74|123.78|123.72|12744
1639066350000|2021-12-09 16:12:30|||||||||12328
1639066370000|2021-12-09 16:12:50|123.78|123.72|123.82|123.76|123.84|123.78|123.74|123.7|20023
1639066380000|2021-12-09 16:13:00|123.84|123.78|123.84|123.76|123.86|123.78|123.84|123.76|0
1639066390000|2021-12-09 16:13:10|123.82|123.78|123.82|123.78|123.82|123.78|123.82|123.78|0
1639066400000|2021-12-09 16:13:20|123.8|123.76|123.82|123.78|123.84|123.78|123.76|123.74|10818
1639066410000|2021-12-09 16:13:30|123.84|123.8|123.98|123.92|124|123.96|123.84|123.8|195298
1639066420000|2021-12-09 16:13:40|123.96|123.94|124|123.92|124|123.94|123.94|123.84|2660
1639066430000|2021-12-09 16:13:50|123.98|123.9|123.98|123.92|123.98|123.92|123.98|123.9|3698
1639066440000|2021-12-09 16:14:00|123.96|123.9|123.92|123.86|123.96|123.9|123.9|123.84|6377
1639066450000|2021-12-09 16:14:10|123.94|123.88|123.94|123.84|123.94|123.88|123.9|123.84|2562
1639066460000|2021-12-09 16:14:20||123.86||123.88||123.88||123.86|0
1639066470000|2021-12-09 16:14:30|123.92|123.86|123.92|123.88|123.92|123.88|123.92|123.84|5000
1639066480000|2021-12-09 16:14:40||123.84||123.86||123.86||123.84|1750
1639066490000|2021-12-09 16:14:50||123.88||123.88||123.88||123.88|5695
1639066500000|2021-12-09 16:15:00|123.88|123.86|124|123.94|124.02|123.94|123.88|123.86|5840
1639066510000|2021-12-09 16:15:10|123.98|123.92|123.98|123.94|123.98|123.94|123.98|123.92|1988
1639066520000|2021-12-09 16:15:20|123.96|123.92|123.94|123.9|123.96|123.92|123.9|123.84|18113
1639066530000|2021-12-09 16:15:30|123.92|123.88|123.94|123.88|123.94|123.88|123.92|123.84|2402
1639066540000|2021-12-09 16:15:40|123.92|123.86|123.94|123.88|123.94|123.88|123.92|123.84|1750
1639066550000|2021-12-09 16:15:50|123.96|123.9|123.98|123.9|123.98|123.9|123.96|123.9|1191
1639066560000|2021-12-09 16:16:00|123.96||123.96||123.96||123.96||40
1639066580000|2021-12-09 16:16:20|||||||||10000
1639066600000|2021-12-09 16:16:40|123.98|123.92|123.98|123.94|124|123.94|123.98|123.92|1891
1639066610000|2021-12-09 16:16:50|||||||||52130
1639066620000|2021-12-09 16:17:00|124|123.96|124.02|123.98|124.02|123.98|124|123.96|4174
1639066640000|2021-12-09 16:17:20|124|123.94|124.06|124|124.06|124|124|123.94|7803
1639066650000|2021-12-09 16:17:30|124.08|124.02|124.06|124|124.08|124.04|124.04|124|1287
1639066660000|2021-12-09 16:17:40|124.08||124.06||124.08||124.06||0
1639066670000|2021-12-09 16:17:50|||||||||21739
1639066680000|2021-12-09 16:18:00|124.08|124.04|124.16|124.1|124.16|124.1|124.08|124.04|7290
1639066690000|2021-12-09 16:18:10|124.18|124.18|124.26|124.18|124.28|124.2|124.16|124.1|40613
1639066700000|2021-12-09 16:18:20|124.3|124.22|124.18|124.14|124.3|124.22|124.16|124.08|42737
1639066710000|2021-12-09 16:18:30||124.1||124.14||124.14||124.1|0
1639066720000|2021-12-09 16:18:40|124.2|124.16|124.26|124.16|124.28|124.16|124.2|124.16|2152
1639066740000|2021-12-09 16:19:00|124.2|124.14|124.18|124.14|124.2|124.14|124.18|124.14|4724
1639066770000|2021-12-09 16:19:30|||||||||688
1639066780000|2021-12-09 16:19:40|124.2|124.16|124.22|124.16|124.22|124.16|124.2|124.16|1488
1639066790000|2021-12-09 16:19:50|||||||||35000
1639066800000|2021-12-09 16:20:00|124.18|124.14|124.08|124.04|124.18|124.14|124.06|124|8610
1639066810000|2021-12-09 16:20:10|124.06|124|123.98|123.94|124.06|124|123.98|123.9|9863
1639066820000|2021-12-09 16:20:20|124|123.9|124|123.9|124|123.94|123.98|123.9|0
1639066830000|2021-12-09 16:20:30|123.98|123.88|123.98|123.92|123.98|123.94|123.88|123.8|24854
1639066840000|2021-12-09 16:20:40|124|123.94|123.92|123.84|124|123.94|123.92|123.84|11719
1639066850000|2021-12-09 16:20:50|123.9|123.82|123.84|123.76|123.9|123.82|123.82|123.76|7383
1639066860000|2021-12-09 16:21:00|123.86|123.8|123.86|123.8|123.86|123.8|123.86|123.8|7392
1639066870000|2021-12-09 16:21:10|123.84||123.84||123.84||123.84||1530
1639066880000|2021-12-09 16:21:20|||||||||1000
1639066890000|2021-12-09 16:21:30|123.86|123.82|123.86|123.82|123.86|123.82|123.86|123.82|1775
1639066900000|2021-12-09 16:21:40|123.84|123.8|123.86|123.82|123.86|123.82|123.82|123.78|13702
1639066910000|2021-12-09 16:21:50|123.84|123.8|123.86|123.82|123.86|123.82|123.84|123.78|3030
1639066920000|2021-12-09 16:22:00|||||||||2500
1639066930000|2021-12-09 16:22:10|123.88|123.84|123.86|123.82|123.88|123.84|123.84|123.78|14771
1639066950000|2021-12-09 16:22:30|123.88||123.88||123.88||123.88||1000
1639066960000|2021-12-09 16:22:40|123.86||123.86||123.86||123.86||1863
1639066970000|2021-12-09 16:22:50|123.84|123.8|123.8|123.76|123.84|123.8|123.8|123.76|861
1639066980000|2021-12-09 16:23:00|123.76|123.72|123.76|123.72|123.8|123.72|123.76|123.7|17641
1639066990000|2021-12-09 16:23:10|123.8|123.74|123.82|123.76|123.84|123.78|123.78|123.74|58921
1639067000000|2021-12-09 16:23:20|123.8|123.74|123.88|123.8|123.88|123.82|123.78|123.74|77384
1639067010000|2021-12-09 16:23:30|123.86|123.78|123.84|123.76|123.86|123.78|123.84|123.76|0
1639067020000|2021-12-09 16:23:40|123.82|123.74|123.68|123.6|123.82|123.74|123.68|123.58|15492
1639067030000|2021-12-09 16:23:50|123.66|123.62|123.7|123.64|123.72|123.64|123.66|123.62|8651
1639067040000|2021-12-09 16:24:00|123.72|123.62|123.76|123.72|123.76|123.72|123.7|123.6|30377
1639067050000|2021-12-09 16:24:10|123.8|123.74|123.82|123.74|123.86|123.82|123.76|123.72|26046
1639067060000|2021-12-09 16:24:20|123.8|123.72|123.74|123.68|123.82|123.74|123.74|123.68|8264
1639067080000|2021-12-09 16:24:40|123.78|123.7|123.82|123.7|123.82|123.7|123.78|123.7|4274
1639067090000|2021-12-09 16:24:50|123.8|123.74|123.82|123.78|123.82|123.78|123.78|123.7|7138
1639067100000|2021-12-09 16:25:00|123.84|123.8|123.84|123.8|123.84|123.8|123.84|123.8|4419
1639067110000|2021-12-09 16:25:10|123.86|123.82|123.94|123.86|123.98|123.9|123.84|123.78|43089
1639067120000|2021-12-09 16:25:20|123.92|123.82|123.9|123.82|123.92|123.82|123.82|123.8|14582
1639067130000|2021-12-09 16:25:30|123.92||123.92||123.92||123.92||10619
1639067140000|2021-12-09 16:25:40|123.9|123.8|123.88|123.84|123.9|123.86|123.86|123.8|8143
1639067150000|2021-12-09 16:25:50|123.9||123.88||123.9||123.88||1078
1639067170000|2021-12-09 16:26:10|123.9||123.9||123.9||123.9||34
1639067180000|2021-12-09 16:26:20|123.88||123.88||123.88||123.88||0
1639067190000|2021-12-09 16:26:30|||||||||83850
1639067200000|2021-12-09 16:26:40|123.9|123.92|123.84|123.76|123.96|123.92|123.78|123.76|80214
1639067210000|2021-12-09 16:26:50|123.82|123.78|123.82|123.76|123.82|123.78|123.82|123.76|1350
1639067240000|2021-12-09 16:27:20|123.8||123.8||123.8||123.8||1000
1639067250000|2021-12-09 16:27:30|123.84|123.78|123.88|123.82|123.88|123.82|123.84|123.78|4393
1639067260000|2021-12-09 16:27:40|123.86||123.86||123.88||123.86||8825
1639067270000|2021-12-09 16:27:50|123.84|123.78|123.84|123.78|123.86|123.82|123.84|123.76|9819
1639067280000|2021-12-09 16:28:00||123.8||123.8||123.8||123.8|1000
1639067290000|2021-12-09 16:28:10|123.82|123.78|123.82|123.78|123.84|123.8|123.8|123.78|8003
1639067300000|2021-12-09 16:28:20||123.76||123.76||123.78||123.76|4269
1639067310000|2021-12-09 16:28:30|123.84|123.78|123.82|123.76|123.84|123.78|123.82|123.76|3052
1639067320000|2021-12-09 16:28:40|123.8|123.78|123.86|123.8|123.86|123.8|123.8|123.76|12889
1639067330000|2021-12-09 16:28:50|123.84|123.82|123.88|123.8|123.88|123.82|123.84|123.8|4442
1639067340000|2021-12-09 16:29:00|123.9|123.82|123.86|123.8|123.9|123.84|123.86|123.8|11719
1639067350000|2021-12-09 16:29:10|123.84||123.84||123.84||123.84||0
1639067360000|2021-12-09 16:29:20|123.86|123.82|123.9|123.82|123.9|123.82|123.86|123.82|21775
1639067370000|2021-12-09 16:29:30|123.88|123.8|123.88|123.82|123.92|123.9|123.84|123.8|36589
1639067380000|2021-12-09 16:29:40|123.9|123.84|123.94|123.86|123.98|123.88|123.9|123.84|19888
1639067390000|2021-12-09 16:29:50|123.92|123.88|123.9|123.82|123.92|123.88|123.9|123.82|13309
1639123220000|2021-12-10 08:00:20|122.48|122.28|122.74|122.28|123.16|122.56|122.48|122.2|33376
1639123230000|2021-12-10 08:00:30|122.94|122.78|122.58|122.28|122.94|122.82|122.58|122.28|120631
1639123240000|2021-12-10 08:00:40|122.56|122.3|122.68|122.3|122.68|122.3|122.54|122.3|2303
1639123250000|2021-12-10 08:00:50|122.72|122.44|123.2|122.96|123.5|123|122.72|122.44|6057
1639123260000|2021-12-10 08:01:00||122.86||122.86||122.86||122.86|399
1639123270000|2021-12-10 08:01:10||122.88||122.86||122.92||122.86|813
1639123300000|2021-12-10 08:01:40|123.14||123.12||123.14||123.12||81
1639123310000|2021-12-10 08:01:50|||||||||2073
1639123320000|2021-12-10 08:02:00|123.1|122.84|123.58|123.14|123.6|123.32|123.08|122.84|28981
1639123330000|2021-12-10 08:02:10|123.56|123.16|123.5|123.02|123.56|123.26|123.5|123|4000
1639123340000|2021-12-10 08:02:20|123.46||123.4||123.46||123.4||52358
1639123350000|2021-12-10 08:02:30|123.38|123.4|123.56|123.3|123.66|123.4|123.36|123.04|24336
1639123360000|2021-12-10 08:02:40|||||||||190
1639123370000|2021-12-10 08:02:50||123.32||123.3||123.34||123.28|9379
1639123380000|2021-12-10 08:03:00|123.54|123.28|123.42|123.14|123.54|123.3|123.42|123.12|8887
1639123390000|2021-12-10 08:03:10|123.4|123.1|123.34|123.04|123.4|123.1|123.34|122.98|361
1639123400000|2021-12-10 08:03:20|123.32|123.02|123.3|123.06|123.32|123.06|123.22|122.92|28964
1639123410000|2021-12-10 08:03:30|123.36|123.08|123.54|123.28|123.76|123.46|123.36|123.08|29827
1639123420000|2021-12-10 08:03:40|123.52|123.26|123.36|123.14|123.52|123.26|123.34|123.14|6968
1639123430000|2021-12-10 08:03:50|123.34|123.16|123.54|123.28|123.6|123.28|123.34|123.16|6931
1639123440000|2021-12-10 08:04:00|123.56|123.36|123.54|123.32|123.56|123.38|123.54|123.24|7310
1639123450000|2021-12-10 08:04:10|123.52|123.26|123.9|123.64|123.94|123.68|123.5|123.24|16887
1639123460000|2021-12-10 08:04:20|123.88|123.6|123.8|123.58|123.88|123.68|123.8|123.58|4170
1639123470000|2021-12-10 08:04:30|123.78|123.6|123.78|123.58|123.78|123.64|123.76|123.56|1750
1639123480000|2021-12-10 08:04:40|123.76|123.56|123.66|123.38|123.76|123.56|123.66|123.36|1185
1639123490000|2021-12-10 08:04:50|123.64|123.34|123.52|123.26|123.64|123.34|123.52|123.22|4793
1639123500000|2021-12-10 08:05:00|123.5|123.28|123.44|123.2|123.5|123.28|123.44|123.16|0
1639123510000|2021-12-10 08:05:10|123.42|123.16|123.36|123.12|123.42|123.16|123.36|123.06|0
1639123520000|2021-12-10 08:05:20|123.34|123.14|123.58|123.4|123.62|123.44|123.34|123.14|9012
1639123530000|2021-12-10 08:05:30|123.56|123.38|123.58|123.42|123.58|123.42|123.56|123.32|669
1639123540000|2021-12-10 08:05:40||123.44||123.42||123.44||123.42|30416
1639123550000|2021-12-10 08:05:50|123.56|123.38|123.58|123.44|123.6|123.46|123.54|123.3|1300
1639123560000|2021-12-10 08:06:00|123.6|123.46|123.92|123.7|123.94|123.76|123.58|123.46|39803
1639123570000|2021-12-10 08:06:10|123.9|123.66|123.92|123.68|123.94|123.72|123.86|123.66|0
1639123580000|2021-12-10 08:06:20|123.9|123.66|123.92|123.7|123.94|123.72|123.82|123.66|5147
1639123590000|2021-12-10 08:06:30|123.9|123.66|123.92|123.72|123.94|123.74|123.82|123.66|4000
1639123600000|2021-12-10 08:06:40|123.9|123.7|123.76|123.66|123.9|123.7|123.76|123.66|12750
1639123610000|2021-12-10 08:06:50|123.82|123.68|123.78|123.66|123.84|123.72|123.76|123.66|12892
1639123620000|2021-12-10 08:07:00|123.76|123.68|123.9|123.7|123.94|123.78|123.74|123.66|5750
1639123630000|2021-12-10 08:07:10|123.94|123.72|123.86|123.68|123.94|123.8|123.86|123.66|3750
1639123640000|2021-12-10 08:07:20|123.84|123.66|123.82|123.66|123.94|123.74|123.82|123.66|446
1639123650000|2021-12-10 08:07:30|123.8|123.68|123.88|123.7|123.9|123.76|123.78|123.68|5829
1639123660000|2021-12-10 08:07:40|123.86|123.68|123.8|123.66|123.88|123.72|123.8|123.66|0
1639123670000|2021-12-10 08:07:50|123.78||123.78||123.78||123.78||1808
1639123680000|2021-12-10 08:08:00|123.76||123.74||123.76||123.74||0
1639123690000|2021-12-10 08:08:10|123.72|123.54|123.58|123.42|123.72|123.56|123.58|123.4|3521
1639123700000|2021-12-10 08:08:20|123.56|123.38|123.6|123.4|123.7|123.48|123.44|123.22|17092
1639123710000|2021-12-10 08:08:30|123.58|123.34|123.52|123.36|123.58|123.36|123.52|123.34|0
1639123720000|2021-12-10 08:08:40|123.5|123.3|123.54|123.38|123.56|123.38|123.46|123.28|7961
1639123730000|2021-12-10 08:08:50|||||||||2844
1639123740000|2021-12-10 08:09:00|123.58|123.42|123.74|123.52|123.74|123.52|123.58|123.42|11477
1639123750000|2021-12-10 08:09:10|123.72||123.72||123.74||123.7||1872
1639123770000|2021-12-10 08:09:30|123.7|123.46|123.6|123.48|123.7|123.52|123.54|123.42|7766
1639123790000|2021-12-10 08:09:50|123.62|123.52|123.66|123.54|123.7|123.54|123.62|123.52|10097
1639123800000|2021-12-10 08:10:00|123.7|123.56|123.78|123.64|123.84|123.68|123.64|123.56|8651
1639123810000|2021-12-10 08:10:10|123.76||123.78||123.82||123.76||4762
1639123820000|2021-12-10 08:10:20|123.76|123.58|123.74|123.6|123.86|123.8|123.72|123.58|16006
1639123830000|2021-12-10 08:10:30|123.72||123.74||123.76||123.7||6175
1639123840000|2021-12-10 08:10:40|123.72||123.7||123.72||123.7||3342
1639123850000|2021-12-10 08:10:50|123.68|123.68|123.54|123.38|123.68|123.68|123.54|123.36|6899
1639123860000|2021-12-10 08:11:00|||||||||6353
1639123910000|2021-12-10 08:11:50|123.52|123.34|123.54|123.4|123.54|123.4|123.5|123.34|4626
1639123920000|2021-12-10 08:12:00|123.58|123.46|123.68|123.54|123.82|123.68|123.58|123.46|41374
1639123930000|2021-12-10 08:12:10|123.66|123.5|123.66|123.54|123.68|123.54|123.64|123.48|10591
1639123950000|2021-12-10 08:12:30|123.64|123.52|123.66|123.52|123.68|123.52|123.62|123.5|0
1639123960000|2021-12-10 08:12:40|123.64|123.48|123.56|123.42|123.64|123.48|123.56|123.4|4001
1639123970000|2021-12-10 08:12:50|123.54|123.38|123.5|123.4|123.54|123.4|123.4|123.34|25933
1639123980000|2021-12-10 08:13:00|123.52|123.42|123.54|123.4|123.62|123.46|123.52|123.38|3823
1639123990000|2021-12-10 08:13:10|123.52||123.5||123.52||123.5||0
1639124010000|2021-12-10 08:13:30|123.48|123.34|123.48|123.36|123.5|123.4|123.44|123.34|7592
1639124020000|2021-12-10 08:13:40|123.46||123.44||123.46||123.44||0
1639124030000|2021-12-10 08:13:50|||||||||6418
1639124040000|2021-12-10 08:14:00|123.46|123.42|123.58|123.44|123.62|123.44|123.46|123.42|8797
1639124050000|2021-12-10 08:14:10|123.56|123.42|123.46|123.34|123.56|123.42|123.46|123.34|1750
1639124060000|2021-12-10 08:14:20|123.44|123.36|123.44|123.34|123.5|123.36|123.42|123.34|4000
1639124070000|2021-12-10 08:14:30|123.36|123.32|123.32|123.16|123.44|123.32|123.24|123.1|40905
1639124080000|2021-12-10 08:14:40|123.3||123.32||123.32||123.3||1516
1639124090000|2021-12-10 08:14:50|||||||||8910
1639124100000|2021-12-10 08:15:00|123.34|123.24|123.36|123.24|123.36|123.3|123.34|123.22|9527
1639124110000|2021-12-10 08:15:10|123.34|123.18|123.34|123.18|123.34|123.2|123.34|123.16|49
1639124120000|2021-12-10 08:15:20|123.32|123.16|123.36|123.26|123.4|123.28|123.3|123.16|18347
1639124130000|2021-12-10 08:15:30|123.38|123.28|123.44|123.32|123.44|123.36|123.38|123.28|4379
1639124170000|2021-12-10 08:16:10||123.34||123.36||123.36||123.34|4120
1639124180000|2021-12-10 08:16:20|123.42|123.34|123.42|123.3|123.42|123.34|123.42|123.28|4596
1639124200000|2021-12-10 08:16:40|||||||||316
1639124210000|2021-12-10 08:16:50|||||||||2431
1639124220000|2021-12-10 08:17:00||123.32||123.3||123.32||123.28|0
1639124230000|2021-12-10 08:17:10|123.4|123.28|123.4|123.28|123.44|123.36|123.4|123.28|14209
1639124240000|2021-12-10 08:17:20|123.42||123.36||123.42||123.34||18465
1639124250000|2021-12-10 08:17:30||123.3||123.3||123.3||123.3|50
1639124260000|2021-12-10 08:17:40|123.38|123.32|123.44|123.34|123.46|123.38|123.38|123.32|16464
1639124280000|2021-12-10 08:18:00|123.48|123.38|123.62|123.48|123.66|123.48|123.48|123.38|10029
1639124290000|2021-12-10 08:18:10|123.6||123.62||123.62||123.6||0
1639124300000|2021-12-10 08:18:20|123.64|123.5|123.66|123.52|123.66|123.52|123.64|123.5|1000
1639124320000|2021-12-10 08:18:40|123.62||123.62||123.62||123.62||301
1639124330000|2021-12-10 08:18:50|123.66||123.66||123.66||123.66||2042
1639124340000|2021-12-10 08:19:00|123.68||123.66||123.7||123.66||0
1639124350000|2021-12-10 08:19:10|123.48|123.48|123.66|123.54|123.66|123.54|123.48|123.46|20616
1639124370000|2021-12-10 08:19:30|123.5|123.52|123.62|123.5|123.66|123.52|123.5|123.48|17531
1639124380000|2021-12-10 08:19:40|123.46|123.46|123.6|123.48|123.62|123.48|123.46|123.44|27470
1639124390000|2021-12-10 08:19:50|123.58|123.46|123.58|123.44|123.58|123.46|123.58|123.44|11175
1639124410000|2021-12-10 08:20:10||123.46||123.46||123.46||123.46|4871
1639124430000|2021-12-10 08:20:30|123.56|123.48|123.56|123.48|123.58|123.48|123.56|123.48|3022
1639124440000|2021-12-10 08:20:40|123.58|123.5|123.66|123.52|123.66|123.52|123.58|123.5|3974
1639124450000|2021-12-10 08:20:50||123.54||123.6||123.6||123.54|0
1639124460000|2021-12-10 08:21:00|123.7|123.62|123.64|123.52|123.72|123.62|123.64|123.5|13474
1639124470000|2021-12-10 08:21:10||123.54||123.54||123.54||123.54|3896
1639124500000|2021-12-10 08:21:40|||||||||800
1639124520000|2021-12-10 08:22:00|123.66|123.56|123.8|123.66|123.8|123.66|123.64|123.54|14130
1639124530000|2021-12-10 08:22:10|123.82|123.68|123.88|123.76|123.88|123.76|123.82|123.68|3197
1639124540000|2021-12-10 08:22:20|123.9|123.78|123.96|123.88|123.98|123.88|123.9|123.78|8773
1639124550000|2021-12-10 08:22:30|124|123.9|123.82|123.7|124.02|123.92|123.82|123.68|9538
1639124560000|2021-12-10 08:22:40|123.8||123.82||123.84||123.8||0
1639124570000|2021-12-10 08:22:50|123.8||123.8||123.8||123.8||0
1639124580000|2021-12-10 08:23:00|123.78|123.64|123.82|123.66|123.84|123.66|123.78|123.64|32021
1639124590000|2021-12-10 08:23:10|123.8||123.8||123.8||123.8||0
1639124600000|2021-12-10 08:23:20|123.78||123.78||123.78||123.78||0
1639124610000|2021-12-10 08:23:30|123.76||123.74||123.76||123.74||10000
1639124620000|2021-12-10 08:23:40|123.76||123.74||123.76||123.74||0
1639124630000|2021-12-10 08:23:50|123.72|123.58|123.66|123.58|123.72|123.58|123.64|123.58|2385
1639124640000|2021-12-10 08:24:00|||||||||6935
1639124650000|2021-12-10 08:24:10|||||||||8037
1639124660000|2021-12-10 08:24:20|123.72|123.6|123.72|123.64|123.74|123.68|123.66|123.6|3822
1639124670000|2021-12-10 08:24:30|123.74|123.66|123.72|123.68|123.74|123.68|123.72|123.66|8955
1639124690000|2021-12-10 08:24:50||123.66||123.64||123.66||123.62|0
1639124700000|2021-12-10 08:25:00|123.74|123.66|123.76|123.64|123.78|123.68|123.74|123.62|6061
1639124760000|2021-12-10 08:26:00|123.8|123.66|123.84|123.7|123.84|123.7|123.8|123.66|0
1639124780000|2021-12-10 08:26:20|123.82|123.68|123.82|123.68|123.82|123.68|123.82|123.68|0
1639124790000|2021-12-10 08:26:30|123.8||123.8||123.8||123.8||0
1639124800000|2021-12-10 08:26:40|123.78|123.64|123.6|123.46|123.78|123.64|123.58|123.44|9146
1639124810000|2021-12-10 08:26:50|||||||||4016
1639124820000|2021-12-10 08:27:00|||||||||8885
1639124830000|2021-12-10 08:27:10||123.48||123.46||123.48||123.46|0
1639124840000|2021-12-10 08:27:20|123.58|123.44|123.5|123.36|123.58|123.44|123.5|123.34|14201
1639124850000|2021-12-10 08:27:30||123.38||123.38||123.38||123.38|0
1639124860000|2021-12-10 08:27:40||123.4||123.4||123.4||123.4|959
1639124870000|2021-12-10 08:27:50|123.52|123.42|123.58|123.4|123.58|123.46|123.5|123.4|3763
1639124880000|2021-12-10 08:28:00|123.5||123.58||123.58||123.5||5397
1639124890000|2021-12-10 08:28:10||123.44||123.4||123.46||123.4|2892
1639124920000|2021-12-10 08:28:40|123.56|123.36|123.48|123.32|123.56|123.36|123.46|123.3|1470
1639124930000|2021-12-10 08:28:50||123.34||123.34||123.34||123.34|0
1639124940000|2021-12-10 08:29:00||123.3||123.34||123.34||123.3|0
1639124950000|2021-12-10 08:29:10|123.5|123.36|123.52|123.36|123.52|123.36|123.5|123.36|0
1639124960000|2021-12-10 08:29:20|123.46|123.34|123.44|123.32|123.46|123.34|123.44|123.3|0
1639124970000|2021-12-10 08:29:30|123.46|123.44|123.3|123.18|123.46|123.44|123.3|123.16|58625
1639124980000|2021-12-10 08:29:40|123.28|123.16|123.22|123.12|123.3|123.24|123.22|123.1|17430
1639124990000|2021-12-10 08:29:50|||||||||4406
1639125000000|2021-12-10 08:30:00|123.2|123.08|123.22|123.12|123.22|123.14|123.2|123.08|8418
1639125010000|2021-12-10 08:30:10|123.2|123.1|123.2|123.1|123.2|123.1|123.2|123.1|660
1639125020000|2021-12-10 08:30:20|123.22|123.12|123.2|123.1|123.26|123.22|123.18|123.08|27270
1639125050000|2021-12-10 08:30:50|123.24|123.12|123.26|123.16|123.26|123.16|123.24|123.12|3711
1639125060000|2021-12-10 08:31:00|||||||||3196
1639125080000|2021-12-10 08:31:20|123.28|123.2|123.3|123.16|123.3|123.22|123.28|123.16|5001
1639125090000|2021-12-10 08:31:30|123.28||123.28||123.28||123.28||8
1639125110000|2021-12-10 08:31:50|123.26|123.14|123.24|123.12|123.26|123.14|123.24|123.12|0
1639125130000|2021-12-10 08:32:10|123.26||123.24||123.26||123.24||3504
1639125140000|2021-12-10 08:32:20|123.22||123.2||123.22||123.2||0
1639125150000|2021-12-10 08:32:30|123.18||123.18||123.18||123.18||0
1639125170000|2021-12-10 08:32:50|123.16|123.1|123.16|123.08|123.16|123.1|123.16|123.08|5584
1639125180000|2021-12-10 08:33:00|123.18|123.1|123.26|123.1|123.34|123.22|123.16|123.1|31856
1639125190000|2021-12-10 08:33:10|||||||||2030
1639125200000|2021-12-10 08:33:20|||||||||797
1639125210000|2021-12-10 08:33:30|123.22|123.08|123.14|123.02|123.22|123.08|123.14|123|6279
1639125220000|2021-12-10 08:33:40|123.16||123.14||123.16||123.14||2
1639125230000|2021-12-10 08:33:50|||||||||22404
1639125280000|2021-12-10 08:34:40|123.16|123.06|123.22|123.08|123.24|123.08|123.16|123.06|1924
1639125320000|2021-12-10 08:35:20||123.1||123.08||123.1||123.08|4957
1639125340000|2021-12-10 08:35:40|123.2|123.06|123.1|123.02|123.2|123.06|123.04|122.94|15793
1639125350000|2021-12-10 08:35:50|123.12|123.04|123.18|123.06|123.18|123.06|123.12|123.04|2128
1639125360000|2021-12-10 08:36:00||123.08||123.08||123.08||123.08|0
1639125370000|2021-12-10 08:36:10|123.2|123.1|123.26|123.18|123.26|123.18|123.18|123.1|3694
1639125380000|2021-12-10 08:36:20||123.2||123.22||123.22||123.2|1611
1639125390000|2021-12-10 08:36:30|123.32||123.28||123.34||123.28||3980
1639125450000|2021-12-10 08:37:30|123.32|123.24|123.34|123.26|123.34|123.26|123.32|123.24|6116
1639125460000|2021-12-10 08:37:40|123.38|123.28|123.46|123.34|123.46|123.34|123.38|123.28|7130
1639125490000|2021-12-10 08:38:10|||||||||567
1639125500000|2021-12-10 08:38:20|||||||||615
1639125530000|2021-12-10 08:38:50|123.44|123.32|123.42|123.3|123.44|123.32|123.42|123.3|3090
1639125550000|2021-12-10 08:39:10|123.4|123.36|123.4|123.3|123.4|123.36|123.4|123.3|700
1639125600000|2021-12-10 08:40:00|123.38||123.4||123.4||123.38||1030
1639125610000|2021-12-10 08:40:10|123.38|123.26|123.28|123.2|123.38|123.26|123.26|123.12|17727
1639125620000|2021-12-10 08:40:20|||||||||1088
1639125640000|2021-12-10 08:40:40|123.3|123.22|123.36|123.3|123.4|123.3|123.3|123.22|16104
1639125650000|2021-12-10 08:40:50|123.34||123.34||123.34||123.34||0
1639125660000|2021-12-10 08:41:00|||||||||315
1639125680000|2021-12-10 08:41:20|123.32|123.24|123.32|123.24|123.32|123.24|123.32|123.24|13486
1639125690000|2021-12-10 08:41:30|123.34|123.28|123.4|123.3|123.4|123.3|123.34|123.28|9155
1639125720000|2021-12-10 08:42:00|123.44|123.32|123.44|123.34|123.46|123.34|123.44|123.32|3096
1639125740000|2021-12-10 08:42:20|||||||||4061
1639125750000|2021-12-10 08:42:30||123.36||123.38||123.38||123.36|0
1639125770000|2021-12-10 08:42:50|123.46|123.4|123.52|123.42|123.52|123.42|123.46|123.4|10890
1639125780000|2021-12-10 08:43:00|123.5||123.48||123.5||123.48||0
1639125790000|2021-12-10 08:43:10|123.46|123.38|123.44|123.32|123.46|123.38|123.44|123.3|1561
1639125800000|2021-12-10 08:43:20||123.34||123.34||123.34||123.34|0
1639125850000|2021-12-10 08:44:10|123.46||123.46||123.46||123.46||16114
1639125870000|2021-12-10 08:44:30|||||||||400
1639125880000|2021-12-10 08:44:40|||||||||9
1639125900000|2021-12-10 08:45:00|123.48|123.36|123.5|123.38|123.5|123.38|123.48|123.36|668
1639125910000|2021-12-10 08:45:10|123.48||123.48||123.48||123.48||0
1639125920000|2021-12-10 08:45:20|123.46|123.34|123.46|123.34|123.46|123.34|123.46|123.34|5634
1639125950000|2021-12-10 08:45:50||123.38||123.38||123.38||123.38|0
1639125970000|2021-12-10 08:46:10|123.48|123.4|123.56|123.48|123.56|123.48|123.48|123.4|6201
1639125980000|2021-12-10 08:46:20||123.44||123.44||123.44||123.44|0
1639125990000|2021-12-10 08:46:30|123.54||123.54||123.54||123.5||0
1639126020000|2021-12-10 08:47:00|123.56|123.46|123.58|123.5|123.62|123.52|123.56|123.46|4379
1639126040000|2021-12-10 08:47:20|||||||||242
1639126050000|2021-12-10 08:47:30|123.56|123.46|123.52|123.42|123.56|123.46|123.52|123.42|9123
1639126090000|2021-12-10 08:48:10|123.54|123.44|123.56|123.44|123.58|123.44|123.52|123.44|3541
1639126140000|2021-12-10 08:49:00|123.52|123.46|123.62|123.52|123.62|123.52|123.52|123.46|2165
1639126160000|2021-12-10 08:49:20|123.6||123.6||123.62||123.6||2024
1639126170000|2021-12-10 08:49:30|123.62|123.6|123.7|123.56|123.7|123.6|123.62|123.52|9012
1639126180000|2021-12-10 08:49:40|123.72|123.64|123.78|123.66|123.78|123.66|123.72|123.64|4403
1639126220000|2021-12-10 08:50:20|||||||||2424
1639126290000|2021-12-10 08:51:30|123.76||123.78||123.78||123.76||7
1639126310000|2021-12-10 08:51:50|123.82|123.68|123.9|123.8|123.94|123.82|123.82|123.68|5756
1639126320000|2021-12-10 08:52:00|123.92||123.9||123.94||123.9||0
1639126330000|2021-12-10 08:52:10|123.88|123.76|123.86|123.76|123.88|123.76|123.8|123.68|787
1639126360000|2021-12-10 08:52:40|123.88|123.78|123.94|123.82|123.94|123.82|123.88|123.78|1614
1639126370000|2021-12-10 08:52:50|123.92|123.8|123.86|123.76|123.92|123.8|123.86|123.76|11750
1639126380000|2021-12-10 08:53:00|||||||||1032
1639126390000|2021-12-10 08:53:10|123.88|123.78|123.92|123.78|123.92|123.78|123.88|123.78|0
1639126400000|2021-12-10 08:53:20|123.9||123.88||123.9||123.88||0
1639126410000|2021-12-10 08:53:30|||||||||4000
1639126440000|2021-12-10 08:54:00|||||||||2000
1639126450000|2021-12-10 08:54:10|123.9|123.82|123.96|123.84|123.98|123.92|123.9|123.82|5555
1639126500000|2021-12-10 08:55:00|124|123.96|124.2|124.1|124.3|124.12|124|123.9|9136
1639126520000|2021-12-10 08:55:20|124.18|124.06|124.16|124.06|124.18|124.06|124.14|124.06|3402
1639126530000|2021-12-10 08:55:30|124.14||124.14||124.14||124.14||21617
1639126540000|2021-12-10 08:55:40|124.12|124|124.12|124.04|124.12|124.04|124.08|123.98|7467
1639126550000|2021-12-10 08:55:50|124.14||124.1||124.16||124.1||12283
1639126570000|2021-12-10 08:56:10|124.08|123.98|124|123.96|124.08|123.98|124|123.96|5697
1639126580000|2021-12-10 08:56:20|||||||||290
1639126590000|2021-12-10 08:56:30|124.02|123.98|124.02|123.98|124.02|123.98|124.02|123.98|1712
1639126600000|2021-12-10 08:56:40|124|123.96|124|123.9|124|123.98|124|123.9|4120
1639126610000|2021-12-10 08:56:50|123.98|123.86|123.96|123.84|123.98|123.86|123.96|123.84|3150
1639126640000|2021-12-10 08:57:20|123.94|123.82|123.86|123.8|123.94|123.82|123.86|123.8|10000
1639126650000|2021-12-10 08:57:30|123.84|123.78|123.84|123.78|123.84|123.78|123.84|123.78|5576
1639126660000|2021-12-10 08:57:40|123.82|123.72|123.9|123.82|123.9|123.82|123.76|123.72|32956
1639126670000|2021-12-10 08:57:50|123.86|123.8|123.86|123.8|123.86|123.8|123.86|123.8|4873
1639126730000|2021-12-10 08:58:50|||||||||1474
1639126740000|2021-12-10 08:59:00|||||||||7500
1639126780000|2021-12-10 08:59:40|123.84|123.82|123.84|123.74|123.84|123.82|123.84|123.74|276
1639126790000|2021-12-10 08:59:50|123.82|123.72|123.76|123.7|123.82|123.72|123.76|123.7|3988
1639126800000|2021-12-10 09:00:00|123.8|123.72|123.8|123.72|123.8|123.72|123.8|123.72|2713
1639126820000|2021-12-10 09:00:20|123.78|123.7|123.8|123.7|123.8|123.7|123.78|123.7|2447
1639126830000|2021-12-10 09:00:30|123.78||123.78||123.78||123.78||0
1639126840000|2021-12-10 09:00:40|123.76||123.76||123.78||123.76||0
1639126860000|2021-12-10 09:01:00|123.78|123.72|123.66|123.58|123.78|123.72|123.66|123.58|6876
1639126880000|2021-12-10 09:01:20|||||||||7500
1639126910000|2021-12-10 09:01:50|123.64||123.64||123.64||123.64||80
1639126920000|2021-12-10 09:02:00|123.62|123.56|123.62|123.54|123.64|123.56|123.56|123.46|17875
1639126930000|2021-12-10 09:02:10|123.64|123.56|123.64|123.56|123.64|123.56|123.62|123.56|3737
1639126940000|2021-12-10 09:02:20|123.62|123.52|123.62|123.52|123.62|123.52|123.62|123.52|3219
1639126950000|2021-12-10 09:02:30|123.58|123.5|123.56|123.44|123.58|123.5|123.56|123.44|18512
1639127010000|2021-12-10 09:03:30|123.54||123.54||123.54||123.54||10000
1639127020000|2021-12-10 09:03:40|||||||||759
1639127060000|2021-12-10 09:04:20|123.52|123.4|123.5|123.4|123.52|123.4|123.5|123.4|1971
1639127080000|2021-12-10 09:04:40|||||||||9264
1639127120000|2021-12-10 09:05:20|||||||||395
1639127240000|2021-12-10 09:07:20|||||||||2008
1639127260000|2021-12-10 09:07:40|123.48|123.38|123.38|123.28|123.48|123.38|123.38|123.26|13923
1639127270000|2021-12-10 09:07:50|123.36|123.26|123.24|123.14|123.36|123.28|123.24|123.14|8947
1639127280000|2021-12-10 09:08:00|123.28|123.12|123.22|123.12|123.28|123.24|123.22|123.12|16880
1639127290000|2021-12-10 09:08:10|123.2||123.18||123.2||123.14||9928
1639127300000|2021-12-10 09:08:20|123.16|123.06|123.1|123.04|123.16|123.06|123.1|123.02|635
1639127330000|2021-12-10 09:08:50|123.08|123.02|123.08|123.02|123.08|123.02|123.08|123.02|164
1639127350000|2021-12-10 09:09:10|123.12|123.04|123|122.9|123.12|123.04|123|122.9|13656
1639127390000|2021-12-10 09:09:50||122.92||122.92||122.92||122.92|128
1639127410000|2021-12-10 09:10:10|123.02|122.96|123|122.94|123.06|123.04|122.98|122.86|18797
1639127420000|2021-12-10 09:10:20|||||||||9000
1639127430000|2021-12-10 09:10:30|123.02|123.02|123.06|122.98|123.12|123.04|123.02|122.94|18951
1639127440000|2021-12-10 09:10:40|123.04|122.96|123.04|122.96|123.06|122.98|123.04|122.96|16101
1639127450000|2021-12-10 09:10:50|123.02|122.94|123.02|122.94|123.02|122.94|123.02|122.94|0
1639127460000|2021-12-10 09:11:00|||||||||1
1639127470000|2021-12-10 09:11:10|||||||||9941
1639127480000|2021-12-10 09:11:20|123|122.92|122.9|122.8|123|122.94|122.9|122.78|6584
1639127490000|2021-12-10 09:11:30|122.88|122.82|122.84|122.74|122.9|122.82|122.84|122.74|88241
1639127500000|2021-12-10 09:11:40|122.8|122.72|122.8|122.7|122.8|122.72|122.8|122.7|1
1639127550000|2021-12-10 09:12:30||122.72||122.74||122.74||122.72|20
1639127560000|2021-12-10 09:12:40|122.82|122.72|122.68|122.56|122.84|122.78|122.68|122.56|64256
1639127570000|2021-12-10 09:12:50|122.64|122.58|122.58|122.52|122.68|122.58|122.58|122.5|13999
1639127580000|2021-12-10 09:13:00|122.56|122.54|122.52|122.42|122.56|122.54|122.52|122.42|26685
1639127590000|2021-12-10 09:13:10|122.5|122.38|122.44|122.34|122.5|122.38|122.42|122.34|21001
1639127600000|2021-12-10 09:13:20|122.42|122.32|122.4|122.32|122.42|122.34|122.4|122.32|1903
1639127610000|2021-12-10 09:13:30|||||||||78
1639127640000|2021-12-10 09:14:00|122.38|122.34|122.48|122.44|122.5|122.44|122.38|122.34|28695
1639127650000|2021-12-10 09:14:10|122.46|122.42|122.42|122.38|122.48|122.46|122.4|122.36|65029
1639127660000|2021-12-10 09:14:20|122.46|122.4|122.48|122.38|122.62|122.52|122.46|122.38|35173
1639127680000|2021-12-10 09:14:40|122.46|122.4|122.44|122.38|122.46|122.4|122.44|122.38|408
1639127720000|2021-12-10 09:15:20|122.42|122.4|122.78|122.66|122.8|122.68|122.42|122.4|24366
1639127730000|2021-12-10 09:15:30|122.74|122.62|122.64|122.54|122.74|122.68|122.64|122.54|18625
1639127740000|2021-12-10 09:15:40|122.66|122.56|122.72|122.64|122.74|122.66|122.66|122.56|20840
1639127750000|2021-12-10 09:15:50|122.7|122.62|122.7|122.6|122.78|122.68|122.58|122.54|24300
1639127760000|2021-12-10 09:16:00|122.76|122.62|122.7|122.64|122.78|122.68|122.68|122.6|13541
1639127770000|2021-12-10 09:16:10|122.72|122.66|122.68|122.6|122.72|122.66|122.68|122.6|10598
1639127780000|2021-12-10 09:16:20|||||||||995
1639127790000|2021-12-10 09:16:30|122.72|122.62|122.72|122.64|122.74|122.66|122.7|122.62|14314
1639127800000|2021-12-10 09:16:40|122.7||122.7||122.72||122.7||411
1639127810000|2021-12-10 09:16:50|||||||||2000
1639127820000|2021-12-10 09:17:00|122.68|122.62|122.58|122.52|122.68|122.62|122.54|122.48|36407
1639127830000|2021-12-10 09:17:10|122.6|122.54|122.64|122.58|122.72|122.66|122.6|122.54|18827
1639127840000|2021-12-10 09:17:20|122.62|122.56|122.62|122.54|122.62|122.56|122.62|122.54|3009
1639127850000|2021-12-10 09:17:30|122.6|122.6|122.6|122.54|122.62|122.6|122.6|122.54|19979
1639127860000|2021-12-10 09:17:40|122.58|122.48|122.56|122.48|122.6|122.54|122.56|122.48|10641
1639127870000|2021-12-10 09:17:50|122.54|122.5|122.62|122.58|122.62|122.58|122.54|122.48|19068
1639127880000|2021-12-10 09:18:00|122.64|122.6|122.86|122.76|122.86|122.78|122.64|122.6|20583
1639127890000|2021-12-10 09:18:10||122.78||122.8||122.8||122.78|0
1639127900000|2021-12-10 09:18:20||122.78||122.8||122.8||122.78|0
1639127910000|2021-12-10 09:18:30||122.82||122.82||122.82||122.82|7258
1639127920000|2021-12-10 09:18:40|122.9|122.84|122.88|122.76|123.04|122.9|122.88|122.76|23118
1639127930000|2021-12-10 09:18:50|122.84||122.84||122.88||122.84||907
1639127940000|2021-12-10 09:19:00|122.82|122.72|122.82|122.72|122.82|122.72|122.82|122.72|0
1639127970000|2021-12-10 09:19:30|122.8|122.74|122.76|122.7|122.8|122.76|122.76|122.7|2450
1639127990000|2021-12-10 09:19:50|122.74||122.76||122.76||122.74||3736
1639128030000|2021-12-10 09:20:30|122.74|122.68|122.64|122.58|122.74|122.68|122.64|122.56|10866
1639128040000|2021-12-10 09:20:40|122.66|122.56|122.64|122.58|122.66|122.58|122.62|122.56|23949
1639128070000|2021-12-10 09:21:10|122.68|122.6|122.76|122.68|122.76|122.68|122.68|122.6|17292
1639128080000|2021-12-10 09:21:20|||||||||122186
1639128090000|2021-12-10 09:21:30|122.78|122.7|122.86|122.78|122.9|122.82|122.78|122.7|9912
1639128100000|2021-12-10 09:21:40|||||||||3296
1639128130000|2021-12-10 09:22:10|||||||||395
1639128140000|2021-12-10 09:22:20|122.88|122.8|123|122.9|123.06|122.94|122.88|122.8|3656
1639128150000|2021-12-10 09:22:30|122.98|122.88|122.98|122.9|123|122.9|122.98|122.88|0
1639128160000|2021-12-10 09:22:40|123||123||123||123||0
1639128220000|2021-12-10 09:23:40|122.98|122.88|122.98|122.9|122.98|122.9|122.94|122.88|922
1639128230000|2021-12-10 09:23:50|123|122.92|123.06|122.98|123.06|123|123|122.92|6146
1639128250000|2021-12-10 09:24:10|||||||||796
1639128260000|2021-12-10 09:24:20|123.09|122.9|123.05|122.9|123.09|122.9|123.05|122.9|158
1639128290000|2021-12-10 09:24:50|123.09|122.96|123.09|122.96|123.09|122.96|123.09|122.96|3801
1639128300000|2021-12-10 09:25:00|123.11|123|123.11|123|123.11|123|123.11|123|842
1639128310000|2021-12-10 09:25:10|123.13|123.02|123.13|123.02|123.13|123.02|123.13|123.02|2082
1639128370000|2021-12-10 09:26:10|123.09|123|123.09|123|123.09|123|123.09|123|1678
1639128400000|2021-12-10 09:26:40||122.98||122.98||122.98||122.98|481
1639128410000|2021-12-10 09:26:50|123.07|122.96|123.05|122.96|123.07|122.98|123.05|122.96|9219
1639128420000|2021-12-10 09:27:00|123.03|122.92|123.03|122.92|123.03|122.92|123.03|122.92|2122
1639128450000|2021-12-10 09:27:30||122.94||122.94||122.94||122.94|0
1639128470000|2021-12-10 09:27:50|122.93|122.82|122.93|122.82|122.93|122.82|122.93|122.82|378
1639128500000|2021-12-10 09:28:20|122.87|122.78|122.87|122.78|122.87|122.78|122.87|122.78|716
1639128530000|2021-12-10 09:28:50|122.79|122.72|122.79|122.68|122.83|122.72|122.79|122.64|6660
1639128550000|2021-12-10 09:29:10|122.77||122.77||122.77||122.77||0
1639128570000|2021-12-10 09:29:30|122.75|122.64|122.75|122.64|122.75|122.64|122.75|122.64|290
1639128580000|2021-12-10 09:29:40|122.77|122.72|122.87|122.78|122.87|122.78|122.77|122.72|8002
1639128600000|2021-12-10 09:30:00|122.93|122.82|122.89|122.78|122.95|122.82|122.89|122.78|0
1639128620000|2021-12-10 09:30:20|122.93|122.82|122.93|122.82|122.93|122.82|122.93|122.8|1262
1639128630000|2021-12-10 09:30:30||122.8||122.82||122.82||122.8|0
1639128660000|2021-12-10 09:31:00|122.91||122.93||122.93||122.91||0
1639128690000|2021-12-10 09:31:30|123.01|122.88|123.01|122.88|123.01|122.88|123.01|122.88|9
1639128700000|2021-12-10 09:31:40|123.11|123|123.03|122.92|123.11|123|123.03|122.92|4828
1639128710000|2021-12-10 09:31:50|123.09|122.96|123.09|122.94|123.09|122.96|123.09|122.94|0
1639128730000|2021-12-10 09:32:10|123.11|122.96|123.11|122.96|123.11|122.96|123.11|122.96|0
1639128740000|2021-12-10 09:32:20|123.07|122.98|123.11|122.96|123.15|123.04|123.07|122.96|1179
1639128750000|2021-12-10 09:32:30|123.07||123.07||123.07||123.07||1814
1639128840000|2021-12-10 09:34:00|123.11|123|123.21|123.1|123.23|123.1|123.11|123|5201
1639128850000|2021-12-10 09:34:10|123.19|123.12|123.19|123.08|123.19|123.12|123.17|123.06|2152
1639128860000|2021-12-10 09:34:20|123.17|123.12|123.26|123.16|123.31|123.16|123.17|123.12|7595
1639128870000|2021-12-10 09:34:30|123.37|123.22|123.39|123.26|123.39|123.26|123.37|123.22|1234
1639128880000|2021-12-10 09:34:40|123.33|123.18|123.29|123.18|123.33|123.18|123.29|123.16|7343
1639128910000|2021-12-10 09:35:10||123.16||123.18||123.18||123.16|0
1639128930000|2021-12-10 09:35:30||123.2||123.18||123.2||123.18|0
1639128950000|2021-12-10 09:35:50||123.2||123.2||123.2||123.2|0
1639128960000|2021-12-10 09:36:00|123.21|123.06|123.21|123.08|123.21|123.08|123.21|123.06|255
1639128970000|2021-12-10 09:36:10||123.06||123.06||123.06||123.06|0
1639128980000|2021-12-10 09:36:20||123.04||123.04||123.04||123.04|0
1639128990000|2021-12-10 09:36:30||123.06||123.06||123.06||123.06|0
1639129020000|2021-12-10 09:37:00||123.04||123.06||123.06||123.04|0
1639129040000|2021-12-10 09:37:20|123.11|122.94|123.11|122.94|123.11|122.94|123.11|122.94|1753
1639129050000|2021-12-10 09:37:30||122.96||122.96||122.96||122.96|0
1639129060000|2021-12-10 09:37:40|123.13|122.98|123.09|122.96|123.13|122.98|123.09|122.96|1417
1639129080000|2021-12-10 09:38:00|123.11|123.02|123.21|123.06|123.21|123.06|123.11|123.02|8791
1639129090000|2021-12-10 09:38:10|123.17|123.02|123.09|123|123.17|123.02|123.09|123|317
1639129100000|2021-12-10 09:38:20|123.05|122.96|123.05|122.96|123.05|122.96|123.05|122.96|303
1639129110000|2021-12-10 09:38:30|123.03|122.94|123.05|122.94|123.07|122.94|123.01|122.92|569
1639129120000|2021-12-10 09:38:40||122.96||122.96||122.96||122.96|0
1639129140000|2021-12-10 09:39:00||122.94||122.94||122.94||122.94|0
1639129160000|2021-12-10 09:39:20|123.04|122.96|123.04|122.98|123.1|123.02|123.04|122.96|4974
1639129180000|2021-12-10 09:39:40|123.02|122.96|123.02|122.94|123.04|122.96|123|122.94|0
1639129200000|2021-12-10 09:40:00|123|122.92|122.98|122.92|123.02|122.94|122.94|122.84|8512
1639129240000|2021-12-10 09:40:40|||||||||98
1639129250000|2021-12-10 09:40:50||122.88||122.88||122.88||122.88|9328
1639129260000|2021-12-10 09:41:00|122.94|122.86|122.84|122.74|122.94|122.86|122.8|122.72|8462
1639129270000|2021-12-10 09:41:10|122.8||122.8||122.8||122.8||0
1639129300000|2021-12-10 09:41:40||122.76||122.74||122.76||122.74|3679
1639129320000|2021-12-10 09:42:00|122.84|122.76|122.84|122.76|122.86|122.8|122.84|122.76|3841
1639129340000|2021-12-10 09:42:20|||||||||16193
1639129360000|2021-12-10 09:42:40|||||||||689
1639129370000|2021-12-10 09:42:50|122.82|122.74|122.82|122.74|122.82|122.76|122.78|122.72|3669
1639129380000|2021-12-10 09:43:00|122.8|122.72|122.76|122.7|122.8|122.72|122.76|122.7|140
1639129390000|2021-12-10 09:43:10||122.74||122.7||122.74||122.7|2605
1639129420000|2021-12-10 09:43:40|||||||||10363
1639129430000|2021-12-10 09:43:50|122.8|122.72|122.8|122.72|122.8|122.72|122.76|122.72|18381
1639129440000|2021-12-10 09:44:00|122.82|122.74|122.84|122.76|122.9|122.76|122.82|122.74|7945
1639129450000|2021-12-10 09:44:10|122.82|122.74|122.82|122.76|122.82|122.76|122.82|122.72|0
1639129460000|2021-12-10 09:44:20|122.84|122.78|122.84|122.78|122.84|122.78|122.82|122.76|3214
1639129500000|2021-12-10 09:45:00|122.86|122.8|122.96|122.88|122.96|122.88|122.86|122.8|3735
1639129510000|2021-12-10 09:45:10|122.94|122.86|122.94|122.84|122.94|122.88|122.88|122.84|9913
1639129520000|2021-12-10 09:45:20|122.9||122.9||122.9||122.9||0
1639129530000|2021-12-10 09:45:30|||||||||887
1639129550000|2021-12-10 09:45:50|122.88|122.8|122.86|122.78|122.88|122.8|122.86|122.78|6472
1639129560000|2021-12-10 09:46:00||122.8||122.8||122.8||122.8|0
1639129580000|2021-12-10 09:46:20|122.9|122.82|122.9|122.84|122.9|122.84|122.9|122.82|1626
1639129600000|2021-12-10 09:46:40||122.86||122.86||122.86||122.86|192
1639129640000|2021-12-10 09:47:20|122.94|122.88|122.86|122.8|122.98|122.92|122.86|122.8|8004
1639129650000|2021-12-10 09:47:30|122.88|122.78|122.84|122.78|122.88|122.78|122.84|122.78|0
1639129670000|2021-12-10 09:47:50|122.88|122.8|122.92|122.84|122.92|122.86|122.88|122.8|5850
1639129700000|2021-12-10 09:48:20|122.9|122.82|122.9|122.8|122.9|122.82|122.9|122.8|0
1639129710000|2021-12-10 09:48:30|||||||||1204
1639129740000|2021-12-10 09:49:00|||||||||12100
1639129810000|2021-12-10 09:50:10|122.88|122.78|122.84|122.78|122.88|122.8|122.82|122.78|700
1639129840000|2021-12-10 09:50:40|122.86|122.8|122.88|122.8|122.88|122.8|122.86|122.8|2150
1639129870000|2021-12-10 09:51:10|122.86|122.78|122.86|122.78|122.86|122.78|122.86|122.78|311
1639129890000|2021-12-10 09:51:30|122.88|122.8|122.84|122.78|122.9|122.84|122.84|122.78|6357
1639129900000|2021-12-10 09:51:40|122.82|122.76|122.8|122.76|122.82|122.76|122.8|122.76|2536
1639129910000|2021-12-10 09:51:50|122.82|122.78|122.9|122.82|122.9|122.82|122.82|122.78|5094
1639129920000|2021-12-10 09:52:00|122.84|122.78|122.78|122.7|122.88|122.82|122.78|122.7|17665
1639129930000|2021-12-10 09:52:10|122.76|122.68|122.66|122.58|122.76|122.68|122.66|122.58|5705
1639129950000|2021-12-10 09:52:30||122.56||122.56||122.56||122.56|3514
1639129970000|2021-12-10 09:52:50|122.64|122.54|122.62|122.54|122.64|122.54|122.62|122.54|1444
1639129980000|2021-12-10 09:53:00|122.6|122.52|122.58|122.5|122.6|122.52|122.54|122.48|5884
1639129990000|2021-12-10 09:53:10|122.54|122.48|122.54|122.48|122.54|122.48|122.54|122.48|1018
1639130000000|2021-12-10 09:53:20|122.52|122.46|122.52|122.44|122.52|122.46|122.52|122.44|800
1639130030000|2021-12-10 09:53:50|||||||||965
1639130040000|2021-12-10 09:54:00|122.54|122.46|122.62|122.54|122.66|122.56|122.54|122.44|13410
1639130050000|2021-12-10 09:54:10|122.58||122.58||122.58||122.58||0
1639130100000|2021-12-10 09:55:00|||||||||1000
1639130130000|2021-12-10 09:55:30|122.56|122.52|122.56|122.5|122.58|122.52|122.54|122.48|974
1639130140000|2021-12-10 09:55:40||122.52||122.52||122.52||122.52|5000
1639130150000|2021-12-10 09:55:50|||||||||50
1639130160000|2021-12-10 09:56:00|122.54|122.5|122.56|122.5|122.56|122.5|122.54|122.48|14035
1639130170000|2021-12-10 09:56:10|122.54||122.52||122.58||122.52||851
1639130180000|2021-12-10 09:56:20|||||||||20000
1639130190000|2021-12-10 09:56:30|122.54|122.52|122.58|122.52|122.58|122.52|122.52|122.5|22387
1639130200000|2021-12-10 09:56:40|122.6||122.58||122.6||122.58||817
1639130210000|2021-12-10 09:56:50||122.5||122.5||122.5||122.5|200
1639130230000|2021-12-10 09:57:10|||||||||803
1639130240000|2021-12-10 09:57:20|122.54||122.54||122.54||122.54||7048
1639130260000|2021-12-10 09:57:40|122.58|122.52|122.6|122.54|122.62|122.56|122.58|122.52|2219
1639130270000|2021-12-10 09:57:50|||||||||4823
1639130280000|2021-12-10 09:58:00|122.62|122.56|122.7|122.66|122.74|122.66|122.6|122.56|3313
1639130290000|2021-12-10 09:58:10|122.74|122.68|122.78|122.72|122.82|122.72|122.74|122.68|5107
1639130300000|2021-12-10 09:58:20|122.8|122.74|122.94|122.84|122.96|122.84|122.8|122.74|1088
1639130310000|2021-12-10 09:58:30|122.92|122.86|122.94|122.86|122.94|122.86|122.9|122.86|10200
1639130320000|2021-12-10 09:58:40|122.96|122.88|122.98|122.9|123|122.9|122.96|122.88|8000
1639130340000|2021-12-10 09:59:00|122.96||122.96||122.96||122.96||0
1639130350000|2021-12-10 09:59:10|122.98|122.92|122.98|122.92|123|122.92|122.98|122.92|0
1639130380000|2021-12-10 09:59:40|122.96|122.9|122.92|122.84|122.96|122.9|122.92|122.84|2067
1639130390000|2021-12-10 09:59:50|122.9||122.9||122.9||122.9||670
1639130400000|2021-12-10 10:00:00|122.88|122.88|122.88|122.84|122.88|122.88|122.88|122.84|684
1639130410000|2021-12-10 10:00:10|122.86|122.8|122.84|122.76|122.88|122.8|122.8|122.72|11769
1639130420000|2021-12-10 10:00:20|122.82||122.82||122.82||122.82||0
1639130430000|2021-12-10 10:00:30|122.8||122.8||122.8||122.8||0
1639130440000|2021-12-10 10:00:40|122.78|122.72|122.8|122.74|122.84|122.76|122.76|122.72|6151
1639130450000|2021-12-10 10:00:50|122.82|122.72|122.78|122.72|122.84|122.72|122.78|122.72|6106
1639130470000|2021-12-10 10:01:10|122.76|122.68|122.72|122.64|122.76|122.68|122.68|122.64|9941
1639130480000|2021-12-10 10:01:20|122.7|122.62|122.64|122.56|122.7|122.62|122.64|122.56|2234
1639130490000|2021-12-10 10:01:30|122.62|122.54|122.62|122.5|122.62|122.54|122.62|122.5|0
1639130500000|2021-12-10 10:01:40|122.6|122.48|122.54|122.46|122.6|122.5|122.54|122.46|3392
1639130520000|2021-12-10 10:02:00|122.52|122.44|122.46|122.42|122.52|122.46|122.46|122.42|10031
1639130530000|2021-12-10 10:02:10|122.44|122.4|122.44|122.4|122.44|122.4|122.44|122.32|12645
1639130540000|2021-12-10 10:02:20|122.42|122.36|122.42|122.34|122.42|122.36|122.42|122.34|15011
1639130560000|2021-12-10 10:02:40|122.44|122.36|122.62|122.5|122.64|122.5|122.44|122.36|39166
1639130570000|2021-12-10 10:02:50|122.6||122.6||122.6||122.6||3320
1639130630000|2021-12-10 10:03:50|122.58||122.58||122.6||122.58||3
1639130680000|2021-12-10 10:04:40|122.6|122.54|122.6|122.56|122.64|122.6|122.6|122.54|10889
1639130700000|2021-12-10 10:05:00|122.62|122.58|122.62|122.58|122.68|122.58|122.62|122.58|6170
1639130710000|2021-12-10 10:05:10|122.6|122.56|122.6|122.54|122.6|122.56|122.6|122.54|1453
1639130720000|2021-12-10 10:05:20||122.56||122.56||122.56||122.56|800
1639130750000|2021-12-10 10:05:50|122.64|122.58|122.66|122.58|122.68|122.62|122.64|122.58|1410
1639130760000|2021-12-10 10:06:00|122.68|122.6|122.62|122.58|122.76|122.64|122.62|122.58|37532
1639130770000|2021-12-10 10:06:10|122.6|122.56|122.6|122.56|122.62|122.56|122.6|122.56|5497
1639130800000|2021-12-10 10:06:40|122.58|122.54|122.58|122.54|122.6|122.54|122.58|122.54|1852
1639130810000|2021-12-10 10:06:50|||||||||13113
1639130820000|2021-12-10 10:07:00|122.56||122.56||122.56||122.56||19
1639130830000|2021-12-10 10:07:10|||||||||100
1639130870000|2021-12-10 10:07:50|122.6|122.56|122.62|122.56|122.68|122.56|122.6|122.54|13486
1639130880000|2021-12-10 10:08:00|122.6||122.6||122.62||122.6||0
1639130890000|2021-12-10 10:08:10|122.62|122.58|122.64|122.58|122.66|122.62|122.62|122.58|4246
1639130900000|2021-12-10 10:08:20|122.66||122.66||122.66||122.66||16510
1639130910000|2021-12-10 10:08:30|||||||||100000
1639130920000|2021-12-10 10:08:40|122.64|122.56|122.68|122.58|122.68|122.58|122.64|122.56|294
1639130930000|2021-12-10 10:08:50|122.64|122.6|122.68|122.62|122.68|122.62|122.64|122.6|26
1639130950000|2021-12-10 10:09:10||122.6||122.62||122.62||122.6|5760
1639130960000|2021-12-10 10:09:20|122.72|122.64|122.64|122.56|122.82|122.72|122.64|122.56|7057
1639130970000|2021-12-10 10:09:30||122.58||122.56||122.58||122.56|0
1639130980000|2021-12-10 10:09:40||122.58||122.58||122.58||122.58|0
1639130990000|2021-12-10 10:09:50|122.66|122.6|122.64|122.58|122.66|122.62|122.64|122.58|3222
1639131000000|2021-12-10 10:10:00|122.62|122.56|122.54|122.46|122.62|122.56|122.52|122.46|9025
1639131010000|2021-12-10 10:10:10|122.52||122.54||122.54||122.52||0
1639131020000|2021-12-10 10:10:20||122.48||122.48||122.48||122.48|9
1639131040000|2021-12-10 10:10:40|122.52|122.46|122.46|122.4|122.52|122.46|122.46|122.38|26037
1639131050000|2021-12-10 10:10:50|122.48|122.42|122.56|122.48|122.6|122.52|122.48|122.42|9675
1639131070000|2021-12-10 10:11:10|122.62|122.52|122.6|122.52|122.64|122.54|122.6|122.5|123
1639131090000|2021-12-10 10:11:30||122.54||122.54||122.54||122.54|30
1639131110000|2021-12-10 10:11:50|122.62|122.56|122.64|122.56|122.64|122.56|122.62|122.56|4077
1639131130000|2021-12-10 10:12:10|122.66|122.58|122.74|122.68|122.78|122.68|122.66|122.58|3151
1639131140000|2021-12-10 10:12:20|||||||||10144
1639131160000|2021-12-10 10:12:40|122.72|122.64|122.68|122.56|122.72|122.64|122.68|122.56|5106
1639131180000|2021-12-10 10:13:00|122.66|122.52|122.72|122.6|122.72|122.6|122.6|122.48|5193
1639131190000|2021-12-10 10:13:10||122.62||122.62||122.62||122.62|1058
1639131200000|2021-12-10 10:13:20||122.64||122.64||122.64||122.64|0
1639131240000|2021-12-10 10:14:00|122.74|122.66|122.78|122.68|122.78|122.72|122.74|122.66|2603
1639131250000|2021-12-10 10:14:10||122.7||122.7||122.72||122.7|0
1639131260000|2021-12-10 10:14:20||122.72||122.72||122.72||122.72|0
1639131280000|2021-12-10 10:14:40|122.8|122.74|122.96|122.88|123|122.9|122.8|122.74|4770
1639131310000|2021-12-10 10:15:10|123|122.9|122.88|122.8|123|122.92|122.88|122.8|864
1639131320000|2021-12-10 10:15:20|122.86|122.78|122.86|122.76|122.86|122.78|122.86|122.76|0
1639131350000|2021-12-10 10:15:50||122.78||122.8||122.8||122.78|1000
1639131360000|2021-12-10 10:16:00|122.84|122.78|122.82|122.78|122.84|122.78|122.82|122.78|2750
1639131380000|2021-12-10 10:16:20|122.8|122.76|122.76|122.72|122.8|122.76|122.76|122.68|1366
1639131400000|2021-12-10 10:16:40|||||||||85
1639131410000|2021-12-10 10:16:50|122.8|122.74|122.72|122.64|122.8|122.74|122.72|122.64|3856
1639131420000|2021-12-10 10:17:00|122.74|122.66|122.72|122.66|122.74|122.66|122.72|122.66|0
1639131430000|2021-12-10 10:17:10|122.76|122.68|122.78|122.7|122.78|122.7|122.76|122.68|1782
1639131450000|2021-12-10 10:17:30|122.76|122.68|122.76|122.68|122.76|122.68|122.76|122.66|800
1639131470000|2021-12-10 10:17:50|||||||||1212
1639131480000|2021-12-10 10:18:00|122.8|122.7|122.78|122.7|122.8|122.7|122.78|122.7|0
1639131490000|2021-12-10 10:18:10|122.76||122.76||122.78||122.76||1
1639131500000|2021-12-10 10:18:20|||||||||1500
1639131540000|2021-12-10 10:19:00|122.8|122.72|122.8|122.72|122.82|122.76|122.8|122.72|1
1639131560000|2021-12-10 10:19:20|122.78|122.7|122.78|122.72|122.78|122.72|122.74|122.7|1981
1639131570000|2021-12-10 10:19:30|122.76|122.7|122.78|122.7|122.78|122.7|122.74|122.7|292
1639131590000|2021-12-10 10:19:50||122.72||122.7||122.72||122.7|1235
1639131620000|2021-12-10 10:20:20|122.8|122.72|122.84|122.76|122.86|122.76|122.8|122.72|8980
1639131630000|2021-12-10 10:20:30|122.82||122.8||122.82||122.8||0
1639131650000|2021-12-10 10:20:50|122.84|122.78|122.84|122.78|122.84|122.78|122.84|122.78|3583
1639131670000|2021-12-10 10:21:10|||||||||4000
1639131680000|2021-12-10 10:21:20|122.86|122.8|122.88|122.78|122.94|122.82|122.86|122.78|7475
1639131690000|2021-12-10 10:21:30|122.86|122.8|122.86|122.78|122.92|122.82|122.86|122.78|5067
1639131700000|2021-12-10 10:21:40|122.88|122.8|122.86|122.78|122.88|122.82|122.86|122.78|1741
1639131760000|2021-12-10 10:22:40|122.84|122.8|122.84|122.78|122.84|122.8|122.84|122.78|4817
1639131770000|2021-12-10 10:22:50|122.82|122.76|122.66|122.62|122.82|122.76|122.66|122.62|10156
1639131780000|2021-12-10 10:23:00|122.64|122.6|122.64|122.56|122.64|122.6|122.64|122.52|6796
1639131790000|2021-12-10 10:23:10|122.62|122.54|122.62|122.52|122.62|122.54|122.62|122.5|0
1639131820000|2021-12-10 10:23:40|122.6|122.54|122.6|122.52|122.6|122.56|122.6|122.52|0
1639131840000|2021-12-10 10:24:00||122.5||122.5||122.5||122.5|0
1639131900000|2021-12-10 10:25:00|||||||||1863
1639131930000|2021-12-10 10:25:30||122.52||122.52||122.52||122.52|0
1639131940000|2021-12-10 10:25:40||122.5||122.52||122.52||122.5|803
1639131950000|2021-12-10 10:25:50|122.62|122.54|122.66|122.58|122.72|122.66|122.62|122.54|13877
1639131960000|2021-12-10 10:26:00||122.6||122.6||122.6||122.6|0
1639131980000|2021-12-10 10:26:20|122.7|122.66|122.7|122.66|122.72|122.66|122.7|122.66|2501
1639131990000|2021-12-10 10:26:30|||||||||7958
1639132020000|2021-12-10 10:27:00|122.68|122.64|122.68|122.58|122.7|122.64|122.68|122.58|4736
1639132030000|2021-12-10 10:27:10|||||||||3777
1639132060000|2021-12-10 10:27:40|||||||||4881
1639132090000|2021-12-10 10:28:10||122.6||122.6||122.6||122.6|0
1639132100000|2021-12-10 10:28:20|||||||||4000
1639132120000|2021-12-10 10:28:40|122.66||122.64||122.66||122.64||0
1639132130000|2021-12-10 10:28:50|122.66|122.62|122.66|122.6|122.7|122.62|122.66|122.6|4650
1639132140000|2021-12-10 10:29:00|122.64|122.58|122.6|122.54|122.64|122.58|122.6|122.54|3230
1639132150000|2021-12-10 10:29:10|122.58||122.58||122.58||122.58||0
1639132170000|2021-12-10 10:29:30||122.52||122.52||122.52||122.52|489
1639132180000|2021-12-10 10:29:40|122.6|122.54|122.64|122.54|122.64|122.58|122.58|122.54|35663
1639132190000|2021-12-10 10:29:50|122.62|122.56|122.64|122.56|122.64|122.56|122.62|122.56|2
1639132200000|2021-12-10 10:30:00|||||||||8000
1639132210000|2021-12-10 10:30:10|122.66|122.58|122.66|122.58|122.66|122.58|122.62|122.56|417
1639132220000|2021-12-10 10:30:20|122.68|122.6|122.62|122.54|122.7|122.62|122.62|122.54|15722
1639132240000|2021-12-10 10:30:40|122.64|122.56|122.66|122.6|122.68|122.62|122.64|122.56|12114
1639132280000|2021-12-10 10:31:20|||||||||13111
1639132330000|2021-12-10 10:32:10|||||||||931
1639132340000|2021-12-10 10:32:20|122.68|122.62|122.72|122.66|122.76|122.7|122.68|122.62|13308
1639132350000|2021-12-10 10:32:30|122.74|122.68|122.76|122.7|122.8|122.74|122.74|122.68|9689
1639132360000|2021-12-10 10:32:40|||||||||5000
1639132370000|2021-12-10 10:32:50|||||||||5000
1639132390000|2021-12-10 10:33:10|122.74|122.72|122.74|122.7|122.76|122.72|122.74|122.7|2059
1639132410000|2021-12-10 10:33:30|122.72|122.68|122.74|122.68|122.74|122.68|122.7|122.66|11706
1639132430000|2021-12-10 10:33:50|122.76|122.7|122.8|122.76|122.86|122.76|122.76|122.7|5661
1639132440000|2021-12-10 10:34:00|||||||||1954
1639132450000|2021-12-10 10:34:10|122.82|122.78|122.82|122.76|122.82|122.78|122.82|122.76|8187
1639132460000|2021-12-10 10:34:20|122.8||122.82||122.82||122.8||64
1639132480000|2021-12-10 10:34:40|122.86|122.82|122.84|122.78|122.86|122.82|122.82|122.76|200
1639132500000|2021-12-10 10:35:00|122.82|122.76|122.82|122.76|122.82|122.76|122.8|122.76|3259
1639132510000|2021-12-10 10:35:10|122.84|122.78|122.84|122.78|122.84|122.78|122.84|122.78|0
1639132520000|2021-12-10 10:35:20|122.82|122.76|122.82|122.76|122.84|122.76|122.82|122.76|0
1639132540000|2021-12-10 10:35:40|122.8|122.74|122.7|122.68|122.8|122.74|122.7|122.64|22910
1639132550000|2021-12-10 10:35:50|122.72|122.7|122.7|122.62|122.72|122.7|122.7|122.62|5992
1639132560000|2021-12-10 10:36:00|122.72|122.64|122.74|122.66|122.78|122.72|122.7|122.64|5743
1639132590000|2021-12-10 10:36:30|||||||||308
1639132610000|2021-12-10 10:36:50|||||||||1000
1639132620000|2021-12-10 10:37:00||122.68||122.66||122.68||122.66|0
1639132630000|2021-12-10 10:37:10|122.76|122.68|122.84|122.78|122.88|122.78|122.76|122.68|6092
1639132640000|2021-12-10 10:37:20|122.88|122.8|122.84|122.78|122.92|122.82|122.84|122.78|1161
1639132670000|2021-12-10 10:37:50|||||||||102
1639132680000|2021-12-10 10:38:00|||||||||35000
1639132690000|2021-12-10 10:38:10|122.82||122.82||122.82||122.82||1144
1639132700000|2021-12-10 10:38:20|122.8|122.8|122.78|122.7|122.8|122.8|122.78|122.7|2194
1639132730000|2021-12-10 10:38:50|122.82|122.72|122.86|122.78|122.86|122.78|122.82|122.72|2526
1639132740000|2021-12-10 10:39:00|122.84|122.76|122.84|122.78|122.84|122.78|122.84|122.76|0
1639132750000|2021-12-10 10:39:10|||||||||1612
1639132780000|2021-12-10 10:39:40|||||||||92
1639132790000|2021-12-10 10:39:50|122.82|122.76|122.78|122.7|122.82|122.76|122.78|122.7|880
1639132800000|2021-12-10 10:40:00|||||||||4859
1639132810000|2021-12-10 10:40:10|122.76|122.68|122.78|122.7|122.78|122.7|122.76|122.68|0
1639132820000|2021-12-10 10:40:20||122.72||122.72||122.74||122.72|0
1639132830000|2021-12-10 10:40:30||122.7||122.7||122.74||122.7|0
1639132840000|2021-12-10 10:40:40|122.82|122.72|122.84|122.78|122.84|122.78|122.82|122.72|1791
1639132850000|2021-12-10 10:40:50|122.86|122.8|122.86|122.8|122.9|122.84|122.82|122.78|14762
1639132870000|2021-12-10 10:41:10|122.88|122.82|122.88|122.82|122.88|122.82|122.86|122.82|0
1639132890000|2021-12-10 10:41:30|||||||||1099
1639132900000|2021-12-10 10:41:40|||||||||7774
1639132970000|2021-12-10 10:42:50||122.84||122.84||122.84||122.82|122
1639132980000|2021-12-10 10:43:00|122.86|122.82|122.94|122.84|122.94|122.84|122.78|122.74|16603
1639132990000|2021-12-10 10:43:10|122.92||122.92||122.92||122.92||1904
1639133020000|2021-12-10 10:43:40|122.94|122.86|122.88|122.8|122.96|122.92|122.88|122.8|10230
1639133060000|2021-12-10 10:44:20|122.86||122.86||122.86||122.86||7922
1639133080000|2021-12-10 10:44:40|122.84|122.76|122.82|122.74|122.84|122.76|122.82|122.72|32767
1639133090000|2021-12-10 10:44:50|||||||||6232
1639133110000|2021-12-10 10:45:10|122.8|122.72|122.78|122.7|122.8|122.72|122.78|122.7|99
1639133120000|2021-12-10 10:45:20||122.72||122.72||122.72||122.72|0
1639133130000|2021-12-10 10:45:30|||||||||4389
1639133160000|2021-12-10 10:46:00|122.76|122.7|122.7|122.62|122.76|122.7|122.7|122.62|69
1639133170000|2021-12-10 10:46:10|122.72|122.64|122.78|122.72|122.78|122.74|122.72|122.64|8141
1639133230000|2021-12-10 10:47:10|122.76|122.7|122.76|122.7|122.78|122.7|122.76|122.7|0
1639133270000|2021-12-10 10:47:50|||||||||6000
1639133280000|2021-12-10 10:48:00|122.78|122.72|122.88|122.82|122.94|122.84|122.78|122.72|9251
1639133290000|2021-12-10 10:48:10|122.9|122.84|122.94|122.86|123|122.9|122.9|122.84|2688
1639133300000|2021-12-10 10:48:20||122.88||122.86||122.88||122.86|0
1639133330000|2021-12-10 10:48:50|122.92|122.84|122.9|122.86|122.92|122.86|122.9|122.8|0
1639133390000|2021-12-10 10:49:50|||||||||5030
1639133400000|2021-12-10 10:50:00|122.86|122.82|122.86|122.78|122.86|122.82|122.86|122.78|1846
1639133410000|2021-12-10 10:50:10||122.76||122.76||122.76||122.76|0
1639133430000|2021-12-10 10:50:30||122.78||122.78||122.78||122.78|20000
1639133440000|2021-12-10 10:50:40||122.76||122.76||122.76||122.76|0
1639133450000|2021-12-10 10:50:50||122.78||122.78||122.78||122.78|4422
1639133460000|2021-12-10 10:51:00||122.8||122.8||122.8||122.8|0
1639133500000|2021-12-10 10:51:40|122.84||122.86||122.86||122.84||500
1639133520000|2021-12-10 10:52:00|||||||||3787
1639133530000|2021-12-10 10:52:10|122.88|122.82|122.92|122.86|122.92|122.86|122.88|122.82|5609
1639133580000|2021-12-10 10:53:00|||||||||799
1639133600000|2021-12-10 10:53:20||122.88||122.86||122.88||122.86|3044
1639133610000|2021-12-10 10:53:30|122.9|122.84|122.78|122.76|122.9|122.84|122.78|122.76|4368
1639133640000|2021-12-10 10:54:00|122.8|122.78|122.82|122.78|122.82|122.78|122.8|122.78|7719
1639133690000|2021-12-10 10:54:50|||||||||6000
1639133720000|2021-12-10 10:55:20|||||||||3978
1639133760000|2021-12-10 10:56:00|122.8|122.76|122.76|122.7|122.8|122.76|122.76|122.7|28774
1639133770000|2021-12-10 10:56:10||122.68||122.7||122.7||122.68|0
1639133780000|2021-12-10 10:56:20|122.78|122.72|122.8|122.74|122.82|122.74|122.78|122.72|13829
1639133820000|2021-12-10 10:57:00|122.82|122.76|122.82|122.76|122.82|122.76|122.8|122.76|4476
1639133850000|2021-12-10 10:57:30|122.84|122.78|122.84|122.76|122.86|122.82|122.84|122.76|9946
1639133880000|2021-12-10 10:58:00|122.86|122.78|122.86|122.8|122.86|122.8|122.86|122.78|8
1639133900000|2021-12-10 10:58:20|122.88|122.82|122.88|122.84|122.88|122.84|122.88|122.82|0
1639133910000|2021-12-10 10:58:30||122.82||122.82||122.82||122.82|398
1639133920000|2021-12-10 10:58:40|122.86||122.86||122.86||122.86||0
1639133930000|2021-12-10 10:58:50|122.88||122.88||122.88||122.88||3000
1639133940000|2021-12-10 10:59:00|122.86|122.8|122.86|122.8|122.86|122.8|122.86|122.8|15547
1639133960000|2021-12-10 10:59:20|||||||||1227
1639133970000|2021-12-10 10:59:30|122.84|122.78|122.78|122.72|122.84|122.78|122.78|122.72|924
1639133980000|2021-12-10 10:59:40||122.7||122.7||122.7||122.7|0
1639133990000|2021-12-10 10:59:50|122.82|122.72|122.82|122.76|122.82|122.76|122.78|122.72|6703
1639134010000|2021-12-10 11:00:10|||||||||24972
1639134020000|2021-12-10 11:00:20|122.8||122.8||122.8||122.8||2321
1639134030000|2021-12-10 11:00:30|122.82|122.78|122.84|122.78|122.86|122.78|122.82|122.78|0
1639134080000|2021-12-10 11:01:20|122.86|122.8|122.84|122.8|122.86|122.82|122.84|122.78|2136
1639134090000|2021-12-10 11:01:30|122.82||122.84||122.84||122.82||0
1639134100000|2021-12-10 11:01:40|||||||||800
1639134110000|2021-12-10 11:01:50|122.82|122.78|122.78|122.7|122.82|122.78|122.78|122.7|9436
1639134120000|2021-12-10 11:02:00|122.76|122.68|122.7|122.62|122.76|122.68|122.7|122.62|2000
1639134130000|2021-12-10 11:02:10|122.68|122.64|122.74|122.7|122.76|122.7|122.68|122.64|6401
1639134140000|2021-12-10 11:02:20||122.68||122.68||122.7||122.66|0
1639134180000|2021-12-10 11:03:00|122.72||122.72||122.72||122.72||22
1639134200000|2021-12-10 11:03:20|122.7|122.66|122.74|122.68|122.74|122.68|122.7|122.66|2069
1639134220000|2021-12-10 11:03:40|122.72|122.66|122.72|122.68|122.72|122.68|122.72|122.66|0
1639134240000|2021-12-10 11:04:00|122.7|122.66|122.7|122.64|122.7|122.66|122.7|122.64|598
1639134260000|2021-12-10 11:04:20|122.68||122.68||122.68||122.68||540
1639134270000|2021-12-10 11:04:30|||||||||2021
1639134290000|2021-12-10 11:04:50|||||||||3200
1639134300000|2021-12-10 11:05:00|122.66|122.62|122.74|122.66|122.78|122.72|122.66|122.62|12657
1639134310000|2021-12-10 11:05:10|122.72|122.64|122.68|122.64|122.72|122.64|122.66|122.62|1533
1639134330000|2021-12-10 11:05:30|122.72|122.66|122.78|122.72|122.88|122.78|122.72|122.66|12754
1639134340000|2021-12-10 11:05:40|122.76|122.74|122.76|122.72|122.76|122.74|122.76|122.72|460
1639134360000|2021-12-10 11:06:00|122.8|122.74|122.82|122.76|122.84|122.76|122.8|122.74|2586
1639134370000|2021-12-10 11:06:10|||||||||382
1639134420000|2021-12-10 11:07:00|122.84|122.78|122.86|122.82|122.9|122.82|122.84|122.78|2761
1639134430000|2021-12-10 11:07:10|122.9|122.84|122.88|122.84|122.92|122.86|122.86|122.84|2539
1639134440000|2021-12-10 11:07:20|122.9||122.88||122.9||122.88||5000
1639134460000|2021-12-10 11:07:40|122.86|122.82|122.84|122.8|122.86|122.82|122.84|122.78|6593
1639134470000|2021-12-10 11:07:50|122.88||122.84||122.88||122.84||3692
1639134480000|2021-12-10 11:08:00|||||||||1000
1639134490000|2021-12-10 11:08:10|122.88||122.84||122.9||122.84||477
1639134520000|2021-12-10 11:08:40|122.88|122.82|122.84|122.82|122.88|122.82|122.84|122.8|2201
1639134560000|2021-12-10 11:09:20||122.8||122.8||122.8||122.8|5437
1639134580000|2021-12-10 11:09:40|||||||||253
1639134600000|2021-12-10 11:10:00|122.88|122.82|122.88|122.84|122.9|122.84|122.88|122.82|4646
1639134610000|2021-12-10 11:10:10||122.82||122.82||122.82||122.82|0
1639134620000|2021-12-10 11:10:20|122.86|122.8|122.86|122.82|122.88|122.82|122.86|122.8|2504
1639134630000|2021-12-10 11:10:30|122.88|122.84|122.86|122.82|122.88|122.84|122.86|122.82|310
1639134640000|2021-12-10 11:10:40|122.84|122.8|122.84|122.78|122.84|122.8|122.84|122.78|1520
1639134710000|2021-12-10 11:11:50|||||||||16193
1639134720000|2021-12-10 11:12:00|122.82|122.76|122.8|122.74|122.82|122.78|122.78|122.74|8968
1639134780000|2021-12-10 11:13:00|122.82|122.76|122.84|122.76|122.86|122.82|122.82|122.76|32301
1639134790000|2021-12-10 11:13:10|122.82|122.74|122.8|122.74|122.82|122.74|122.8|122.72|22627
1639134800000|2021-12-10 11:13:20|||||||||21195
1639134820000|2021-12-10 11:13:40|||||||||3666
1639134860000|2021-12-10 11:14:20|122.82|122.76|122.78|122.74|122.86|122.76|122.74|122.7|24277
1639134880000|2021-12-10 11:14:40|122.76|122.72|122.76|122.7|122.76|122.72|122.76|122.7|0
1639134900000|2021-12-10 11:15:00|122.74||122.74||122.74||122.74||59
1639134920000|2021-12-10 11:15:20|122.72|122.68|122.56|122.5|122.72|122.68|122.56|122.5|33365
1639134940000|2021-12-10 11:15:40|122.54|122.46|122.48|122.44|122.54|122.46|122.46|122.4|21116
1639134950000|2021-12-10 11:15:50|122.5|122.46|122.52|122.46|122.54|122.48|122.5|122.44|10553
1639134960000|2021-12-10 11:16:00|122.5|122.44|122.44|122.38|122.5|122.44|122.44|122.38|8536
1639134970000|2021-12-10 11:16:10|122.48|122.4|122.46|122.4|122.52|122.44|122.46|122.4|4806
1639134980000|2021-12-10 11:16:20|122.44|122.38|122.22|122.16|122.44|122.38|122.18|122.1|80746
1639134990000|2021-12-10 11:16:30|122.2|122.14|122.16|122.1|122.2|122.14|122.14|122.08|8546
1639135000000|2021-12-10 11:16:40|122.2|122.12|122.24|122.18|122.24|122.2|122.18|122.12|30737
1639135010000|2021-12-10 11:16:50|122.22|122.16|122.16|122.1|122.24|122.2|122.16|122.1|21021
1639135020000|2021-12-10 11:17:00|122.14|122.08|122.12|122.02|122.16|122.1|122.12|122.02|5893
1639135030000|2021-12-10 11:17:10|122.1|122.04|122.08|122.04|122.1|122.06|122.06|122.02|10773
1639135040000|2021-12-10 11:17:20|122.06|122.02|122.04|122|122.06|122.02|122.04|122|30235
1639135050000|2021-12-10 11:17:30|122.02|121.98|122.04|121.96|122.06|122.04|122|121.96|29771
1639135060000|2021-12-10 11:17:40|122.02|121.94|122.06|122|122.1|122.04|122|121.94|25040
1639135070000|2021-12-10 11:17:50|122.04|121.98|122.04|121.96|122.04|122|122.04|121.96|4827
1639135080000|2021-12-10 11:18:00|122.06|121.98|122.28|122.18|122.34|122.26|122.06|121.98|28277
1639135090000|2021-12-10 11:18:10|122.26|122.2|122.3|122.24|122.3|122.24|122.24|122.2|3904
1639135100000|2021-12-10 11:18:20|122.34|122.26|122.26|122.22|122.38|122.28|122.24|122.2|13033
1639135120000|2021-12-10 11:18:40|122.28|122.24|122.36|122.26|122.36|122.26|122.28|122.24|3725
1639135130000|2021-12-10 11:18:50|||||||||903
1639135140000|2021-12-10 11:19:00|||||||||2000
1639135150000|2021-12-10 11:19:10|122.38|122.3|122.3|122.22|122.4|122.32|122.3|122.22|1912
1639135170000|2021-12-10 11:19:30|||||||||4060
1639135180000|2021-12-10 11:19:40|||||||||11000
1639135200000|2021-12-10 11:20:00|122.34|122.24|122.38|122.26|122.38|122.3|122.3|122.24|2314
1639135210000|2021-12-10 11:20:10|122.36||122.36||122.36||122.36||0
1639135220000|2021-12-10 11:20:20|122.38||122.38||122.38||122.38||0
1639135230000|2021-12-10 11:20:30|122.4|122.28|122.52|122.42|122.52|122.42|122.4|122.28|2188
1639135240000|2021-12-10 11:20:40|122.5|122.44|122.52|122.44|122.58|122.46|122.5|122.44|1832
1639135250000|2021-12-10 11:20:50||122.46||122.46||122.46||122.46|0
1639135260000|2021-12-10 11:21:00||122.48||122.48||122.48||122.48|0
1639135270000|2021-12-10 11:21:10|122.54|122.5|122.6|122.52|122.62|122.52|122.54|122.5|1333
1639135280000|2021-12-10 11:21:20|122.62|122.54|122.62|122.56|122.68|122.58|122.62|122.54|0
1639135300000|2021-12-10 11:21:40|||||||||1217
1639135310000|2021-12-10 11:21:50|122.6|122.54|122.54|122.48|122.6|122.54|122.54|122.48|3905
1639135320000|2021-12-10 11:22:00|122.5|122.46|122.46|122.4|122.5|122.46|122.44|122.34|1235
1639135330000|2021-12-10 11:22:10|122.48|122.42|122.46|122.4|122.52|122.46|122.46|122.4|9144
1639135340000|2021-12-10 11:22:20|122.5|122.42|122.5|122.44|122.5|122.44|122.5|122.4|0
1639135350000|2021-12-10 11:22:30|122.46|122.46|122.44|122.34|122.46|122.46|122.42|122.34|501
1639135360000|2021-12-10 11:22:40|122.42|122.4|122.48|122.42|122.48|122.42|122.42|122.4|29
1639135380000|2021-12-10 11:23:00|122.52|122.44|122.58|122.5|122.58|122.5|122.52|122.44|4783
1639135390000|2021-12-10 11:23:10|122.56|122.48|122.54|122.48|122.56|122.48|122.54|122.44|2141
1639135420000|2021-12-10 11:23:40|122.52|122.46|122.28|122.24|122.52|122.46|122.28|122.24|33761
1639135430000|2021-12-10 11:23:50|122.32|122.26|122.38|122.28|122.42|122.34|122.32|122.26|21135
1639135440000|2021-12-10 11:24:00|122.34|122.26|122.34|122.28|122.38|122.3|122.3|122.26|10041
1639135450000|2021-12-10 11:24:10|122.32|122.26|122.24|122.16|122.32|122.28|122.24|122.16|8288
1639135460000|2021-12-10 11:24:20|122.22|122.14|122.12|122.04|122.22|122.14|122.12|122.04|8343
1639135470000|2021-12-10 11:24:30|122.1|122.1|122.18|122.1|122.2|122.1|122.1|122.04|13467
1639135480000|2021-12-10 11:24:40|122.16|122.08|122.16|122.08|122.16|122.12|122.08|121.98|17765
1639135490000|2021-12-10 11:24:50|122.12|122.06|122.06|121.98|122.12|122.06|122.04|121.96|10327
1639135500000|2021-12-10 11:25:00|122.08|121.96|122.3|122.2|122.3|122.2|122.08|121.96|12695
1639135510000|2021-12-10 11:25:10|122.32|122.22|122.32|122.24|122.38|122.24|122.32|122.22|1750
1639135530000|2021-12-10 11:25:30|122.34|122.26|122.42|122.32|122.56|122.48|122.34|122.26|17475
1639135560000|2021-12-10 11:26:00|||||||||16252
1639135630000|2021-12-10 11:27:10|122.4||122.42||122.42||122.4||560
1639135640000|2021-12-10 11:27:20|122.44|122.34|122.5|122.4|122.5|122.4|122.44|122.34|6940
1639135650000|2021-12-10 11:27:30|122.52|122.42|122.52|122.44|122.56|122.44|122.5|122.42|6402
1639135670000|2021-12-10 11:27:50|122.54|122.48|122.54|122.48|122.56|122.52|122.54|122.44|9618
1639135720000|2021-12-10 11:28:40|122.52|122.44|122.48|122.4|122.52|122.48|122.46|122.4|7426
1639135740000|2021-12-10 11:29:00|||||||||181
1639135750000|2021-12-10 11:29:10|122.46|122.42|122.48|122.42|122.56|122.54|122.46|122.4|12817
1639135760000|2021-12-10 11:29:20|122.52|122.44|122.54|122.46|122.58|122.48|122.5|122.4|1404
1639135780000|2021-12-10 11:29:40|122.56|122.44|122.64|122.54|122.64|122.54|122.56|122.44|7239
1639135790000|2021-12-10 11:29:50|122.66|122.56|122.42|122.32|122.72|122.62|122.42|122.32|24360
1639135800000|2021-12-10 11:30:00|122.4|122.28|122.34|122.28|122.42|122.34|122.34|122.24|12273
1639135810000|2021-12-10 11:30:10|122.38|122.3|122.38|122.28|122.38|122.3|122.32|122.24|7383
1639135820000|2021-12-10 11:30:20|122.36|122.26|122.42|122.32|122.42|122.36|122.34|122.26|13188
1639135830000|2021-12-10 11:30:30|122.44|122.34|122.5|122.4|122.5|122.4|122.44|122.34|0
1639135840000|2021-12-10 11:30:40|122.48|122.38|122.4|122.32|122.48|122.38|122.4|122.32|7093
1639135850000|2021-12-10 11:30:50|122.38|122.3|122.34|122.24|122.4|122.32|122.34|122.22|4940
1639135860000|2021-12-10 11:31:00|122.32|122.26|122.5|122.4|122.52|122.4|122.32|122.22|54270
1639135870000|2021-12-10 11:31:10|122.48|122.38|122.38|122.28|122.48|122.38|122.38|122.28|9167
1639135880000|2021-12-10 11:31:20|122.34|122.24|122.44|122.36|122.46|122.36|122.34|122.24|13498
1639135890000|2021-12-10 11:31:30|122.46|122.4|122.52|122.4|122.54|122.46|122.46|122.38|12665
1639135900000|2021-12-10 11:31:40|122.5|122.38|122.34|122.24|122.5|122.38|122.34|122.24|5088
1639135910000|2021-12-10 11:31:50|122.32|122.22|122.32|122.22|122.36|122.26|122.3|122.2|10438
1639135920000|2021-12-10 11:32:00|122.3|122.2|122.26|122.16|122.3|122.22|122.22|122.16|36745
1639135930000|2021-12-10 11:32:10|122.24|122.18|122.2|122.1|122.24|122.18|122.18|122.08|3741
1639135940000|2021-12-10 11:32:20|122.18|122.08|122.12|122.02|122.2|122.1|122.12|122.02|13134
1639135950000|2021-12-10 11:32:30|122.1|122.04|122.28|122.18|122.32|122.18|122.1|122.02|15935
1639135960000|2021-12-10 11:32:40|122.3|122.2|122.7|122.58|122.72|122.58|122.3|122.2|52371
1639136000000|2021-12-10 11:33:20|122.68|122.64|122.58|122.5|122.68|122.64|122.58|122.5|833
1639136010000|2021-12-10 11:33:30|122.6|122.46|122.4|122.3|122.6|122.46|122.4|122.28|9104
1639136030000|2021-12-10 11:33:50|122.44|122.32|122.44|122.38|122.48|122.38|122.44|122.32|11031
1639136040000|2021-12-10 11:34:00|122.48|122.34|122.48|122.38|122.48|122.4|122.44|122.34|3909
1639136050000|2021-12-10 11:34:10|122.54|122.42|122.56|122.44|122.56|122.44|122.54|122.42|5154
1639136060000|2021-12-10 11:34:20|122.58|122.48|122.64|122.5|122.64|122.5|122.52|122.48|12165
1639136070000|2021-12-10 11:34:30|122.68|122.52|122.66|122.54|122.68|122.54|122.66|122.52|1
1639136080000|2021-12-10 11:34:40|122.68|122.56|122.74|122.6|122.76|122.6|122.68|122.56|1463
1639136090000|2021-12-10 11:34:50|122.72|122.58|122.78|122.64|122.8|122.64|122.72|122.58|0
1639136100000|2021-12-10 11:35:00|122.76||122.78||122.78||122.76||0
1639136110000|2021-12-10 11:35:10|122.76||122.76||122.76||122.76||817
1639136120000|2021-12-10 11:35:20|||||||||162
1639136140000|2021-12-10 11:35:40|||||||||10000
1639136150000|2021-12-10 11:35:50||122.68||122.68||122.68||122.68|0
1639136160000|2021-12-10 11:36:00||122.72||122.72||122.72||122.72|2
1639136170000|2021-12-10 11:36:10|122.78|122.74|122.84|122.72|122.86|122.74|122.78|122.72|25
1639136180000|2021-12-10 11:36:20|122.82|122.76|122.84|122.76|122.84|122.76|122.82|122.76|17700
1639136190000|2021-12-10 11:36:30|122.86|122.78|122.98|122.84|123|122.84|122.86|122.78|4329
1639136210000|2021-12-10 11:36:50|122.96||122.96||122.96||122.96||810
1639136220000|2021-12-10 11:37:00|122.98|122.86|123.12|122.98|123.14|122.98|122.98|122.86|3784
1639136230000|2021-12-10 11:37:10|123.16|123|123.18|123|123.18|123|123.16|123|891
1639136240000|2021-12-10 11:37:20|123.16||123.16||123.16||123.16||0
1639136290000|2021-12-10 11:38:10|||||||||801
1639136310000|2021-12-10 11:38:30|123.2|123.02|123.14|123.04|123.26|123.12|123.1|123|10047
1639136340000|2021-12-10 11:39:00||123.06||123.06||123.06||123.06|4
1639136350000|2021-12-10 11:39:10|123.2|123.1|123.28|123.12|123.3|123.14|123.2|123.1|7350
1639136360000|2021-12-10 11:39:20|123.22|123.14|123.28|123.14|123.28|123.14|123.22|123.14|0
1639136370000|2021-12-10 11:39:30|123.26||123.26||123.26||123.26||0
1639136380000|2021-12-10 11:39:40|||||||||1606
1639136400000|2021-12-10 11:40:00|123.2|123.12|123.2|123.12|123.2|123.12|123.18|123.12|1353
1639136420000|2021-12-10 11:40:20|123.18|123.1|123.14|123.1|123.18|123.1|123.14|123.1|125
1639136450000|2021-12-10 11:40:50||123.06||123.06||123.06||123.06|3493
1639136470000|2021-12-10 11:41:10|||||||||113
1639136500000|2021-12-10 11:41:40||123.02||123.02||123.02||123.02|191
1639136570000|2021-12-10 11:42:50|123.12|123.04|123.12|123.02|123.12|123.04|123.12|123.02|0
1639136580000|2021-12-10 11:43:00|123.14|123.12|123.14|123.06|123.14|123.12|123.14|123.04|4240
1639136590000|2021-12-10 11:43:10|123.18|123.08|123.2|123.06|123.28|123.12|123.12|123.06|13219
1639136600000|2021-12-10 11:43:20||123.08||123.1||123.1||123.08|0
1639136610000|2021-12-10 11:43:30|||||||||30
1639136640000|2021-12-10 11:44:00|123.18|123.06|123.08|123.02|123.18|123.06|123.08|123.02|5304
1639136650000|2021-12-10 11:44:10|123.12|123.04|123.18|123.08|123.22|123.1|123.12|123.04|3331
1639136660000|2021-12-10 11:44:20|123.16|123.1|123.16|123.08|123.16|123.1|123.16|123.08|11
1639136670000|2021-12-10 11:44:30||123.04||123.04||123.04||123.04|0
1639136690000|2021-12-10 11:44:50|123.14|123.02|123.14|123.02|123.14|123.04|123.14|123.02|80
1639136750000|2021-12-10 11:45:50||123.04||123.04||123.04||123.04|10125
1639136770000|2021-12-10 11:46:10|||||||||1800
1639136840000|2021-12-10 11:47:20||123.06||123.06||123.06||123.06|1177
1639136850000|2021-12-10 11:47:30|123.16|123.08|123.3|123.2|123.38|123.26|123.16|123.08|16945
1639136860000|2021-12-10 11:47:40|123.36|123.24|123.44|123.32|123.46|123.32|123.36|123.24|932
1639136870000|2021-12-10 11:47:50|123.42|123.3|123.3|123.2|123.42|123.3|123.28|123.2|26614
1639136900000|2021-12-10 11:48:20|123.34|123.22|123.34|123.24|123.42|123.28|123.34|123.22|11156
1639136930000|2021-12-10 11:48:50||123.22||123.22||123.22||123.22|0
1639136940000|2021-12-10 11:49:00||123.24||123.22||123.24||123.22|29
1639136960000|2021-12-10 11:49:20|123.32||123.3||123.32||123.3||0
1639136970000|2021-12-10 11:49:30|123.28|123.2|123.12|123.04|123.28|123.2|123.12|123.04|2209
1639136990000|2021-12-10 11:49:50|123.1|123.06|123.1|123|123.1|123.06|123.1|123|1454
1639137000000|2021-12-10 11:50:00|123.06|122.98|123.04|122.92|123.06|122.98|123.02|122.9|11308
1639137010000|2021-12-10 11:50:10|123.02|122.94|123.02|122.92|123.02|122.94|123.02|122.92|0
1639137020000|2021-12-10 11:50:20|123.06|122.96|123.08|122.98|123.1|123.04|123.06|122.96|8117
1639137030000|2021-12-10 11:50:30||123||123.02||123.02||123|0
1639137050000|2021-12-10 11:50:50|123.1|123.04|123.14|123.06|123.14|123.06|123.1|123.04|3729
1639137060000|2021-12-10 11:51:00|123.12||123.12||123.12||123.12||0
1639137120000|2021-12-10 11:52:00|123.14|123.08|123.2|123.1|123.24|123.14|123.14|123.08|1841
1639137140000|2021-12-10 11:52:20|123.18|123.08|123.18|123.08|123.18|123.08|123.18|123.08|0
1639137160000|2021-12-10 11:52:40||123.1||123.1||123.1||123.1|1
1639137170000|2021-12-10 11:52:50||123.08||123.08||123.08||123.08|0
1639137180000|2021-12-10 11:53:00|123.16||123.16||123.16||123.16||0
1639137200000|2021-12-10 11:53:20|123.14|123.06|123.12|123.04|123.16|123.08|123.1|123.02|4139
1639137220000|2021-12-10 11:53:40|||||||||78
1639137240000|2021-12-10 11:54:00|123.14|123.02|123.08|122.98|123.16|123.06|123.04|122.98|14639
1639137320000|2021-12-10 11:55:20|123.06|122.96|122.98|122.92|123.06|122.96|122.96|122.92|14682
1639137340000|2021-12-10 11:55:40|123|122.94|123.06|122.98|123.08|122.98|123|122.94|4510
1639137370000|2021-12-10 11:56:10|123.04|123|123.16|123.08|123.16|123.08|123.04|123|1658
1639137380000|2021-12-10 11:56:20|123.14||123.14||123.14||123.14||0
1639137400000|2021-12-10 11:56:40|123.12|123.04|123.08|123.04|123.12|123.04|123.08|123.02|295
1639137410000|2021-12-10 11:56:50|123.06|123.02|123.04|122.98|123.06|123.02|123.04|122.98|2258
1639137430000|2021-12-10 11:57:10|||||||||36
1639137440000|2021-12-10 11:57:20|123.08|123|123.08|122.98|123.14|123.1|123.08|122.98|7212
1639137450000|2021-12-10 11:57:30|123.06|123|123.12|123.04|123.14|123.08|123.06|123|6164
1639137460000|2021-12-10 11:57:40||123.06||123.04||123.08||123.04|0
1639137470000|2021-12-10 11:57:50|123.14|123.08|123.1|123.08|123.14|123.08|123.1|123.08|100
1639137490000|2021-12-10 11:58:10|||||||||4850
1639137510000|2021-12-10 11:58:30|123.14||123.12||123.14||123.12||1220
1639137520000|2021-12-10 11:58:40|123.1|123.04|123.12|123.04|123.12|123.08|123.1|123|5762
1639137530000|2021-12-10 11:58:50||123.02||123.04||123.04||123.02|0
1639137550000|2021-12-10 11:59:10|123.1|123.02|123.1|123|123.1|123.02|123.1|123|282
1639137580000|2021-12-10 11:59:40||123.06||123.06||123.06||123.04|200
1639137590000|2021-12-10 11:59:50|123.12|123.08|123.22|123.12|123.22|123.12|123.12|123.08|3771
1639137600000|2021-12-10 12:00:00|123.2||123.18||123.2||123.18||1635
1639137610000|2021-12-10 12:00:10|123.14|123.06|123.12|123.06|123.14|123.06|123.12|123.06|2234
1639137630000|2021-12-10 12:00:30|123.1||123.12||123.12||123.1||0
1639137640000|2021-12-10 12:00:40|123.14|123.08|123.18|123.08|123.18|123.08|123.12|123.08|1693
1639137650000|2021-12-10 12:00:50|123.16||123.16||123.16||123.16||0
1639137690000|2021-12-10 12:01:30|||||||||35
1639137720000|2021-12-10 12:02:00|123.14|123.06|123.04|123|123.14|123.06|123.04|123|3466
1639137730000|2021-12-10 12:02:10|123.08|123.02|123.08|123|123.12|123.02|123.04|123|2967
1639137750000|2021-12-10 12:02:30|123.06||123.06||123.06||123.06||0
1639137760000|2021-12-10 12:02:40|123.04|122.98|122.96|122.9|123.04|123|122.96|122.9|9621
1639137770000|2021-12-10 12:02:50|123|122.92|123|122.92|123.04|122.92|122.96|122.92|1096
1639137780000|2021-12-10 12:03:00|122.98|122.9|122.98|122.9|123|122.94|122.98|122.9|4237
1639137790000|2021-12-10 12:03:10|122.96|122.86|123.02|122.94|123.04|122.96|122.94|122.84|1378
1639137800000|2021-12-10 12:03:20|123||123.02||123.04||123||0
1639137810000|2021-12-10 12:03:30|123.04|122.96|122.94|122.88|123.04|122.96|122.94|122.88|11731
1639137840000|2021-12-10 12:04:00|122.92|122.84|122.94|122.84|122.94|122.84|122.92|122.84|1050
1639137850000|2021-12-10 12:04:10|122.92|122.9|122.94|122.88|122.94|122.9|122.92|122.86|2334
1639137860000|2021-12-10 12:04:20|122.96|122.9|123|122.92|123.04|122.92|122.96|122.9|4381
1639137870000|2021-12-10 12:04:30|123.04|122.94|123.1|123|123.14|123.04|123|122.94|2207
1639137880000|2021-12-10 12:04:40|123.08|122.98|123.02|122.92|123.08|122.98|122.98|122.9|8002
1639137890000|2021-12-10 12:04:50|123|122.96|122.98|122.92|123.02|122.96|122.98|122.92|1900
1639137920000|2021-12-10 12:05:20|||||||||154
1639137930000|2021-12-10 12:05:30|||||||||1707
1639137940000|2021-12-10 12:05:40|123.02|122.94|123.02|122.94|123.04|122.96|123.02|122.92|12252
1639138000000|2021-12-10 12:06:40|123||123.02||123.02||123||30000
1639138010000|2021-12-10 12:06:50|123|122.96|123|122.92|123|122.96|123|122.92|2056
1639138020000|2021-12-10 12:07:00|122.96|122.9|122.96|122.88|122.96|122.9|122.92|122.86|3471
1639138030000|2021-12-10 12:07:10||122.9||122.9||122.9||122.9|0
1639138060000|2021-12-10 12:07:40|122.94||122.96||122.96||122.94||0
1639138080000|2021-12-10 12:08:00|122.94|122.88|122.9|122.86|122.94|122.9|122.9|122.86|5813
1639138100000|2021-12-10 12:08:20|122.88|122.82|122.8|122.7|122.88|122.82|122.78|122.68|4385
1639138130000|2021-12-10 12:08:50|122.84|122.74|122.98|122.9|123|122.92|122.84|122.74|5606
1639138140000|2021-12-10 12:09:00|122.96|122.88|122.96|122.88|122.96|122.9|122.94|122.84|1450
1639138150000|2021-12-10 12:09:10|122.98|122.9|123.02|122.92|123.04|122.92|122.98|122.9|2336
1639138180000|2021-12-10 12:09:40|123|122.9|123.02|122.92|123.02|122.92|122.98|122.88|43
1639138190000|2021-12-10 12:09:50|123|122.94|123.02|122.94|123.02|122.94|123|122.94|0
1639138200000|2021-12-10 12:10:00|123.04|122.96|123.18|123.08|123.2|123.08|123.04|122.96|5
1639138210000|2021-12-10 12:10:10|123.2|123.1|123.22|123.12|123.24|123.12|123.18|123.06|1750
1639138260000|2021-12-10 12:11:00|123.2|123.14|123.22|123.14|123.22|123.14|123.2|123.14|80
1639138290000|2021-12-10 12:11:30|123.2|123.12|123.2|123.12|123.22|123.12|123.2|123.12|1408
1639138300000|2021-12-10 12:11:40|123.18||123.18||123.18||123.18||0
1639138310000|2021-12-10 12:11:50|123.16|123.08|123|122.9|123.16|123.08|123|122.88|3253
1639138320000|2021-12-10 12:12:00||122.88||122.9||122.9||122.88|0
1639138330000|2021-12-10 12:12:10||122.92||122.92||122.92||122.92|0
1639138360000|2021-12-10 12:12:40|123.02|122.94|123.1|123|123.14|123.04|123.02|122.94|4675
1639138370000|2021-12-10 12:12:50|123.08|122.98|123.08|123.02|123.1|123.02|123.06|122.98|0
1639138390000|2021-12-10 12:13:10|123.12|123.04|123.14|123.04|123.14|123.04|123.12|123.04|1702
1639138420000|2021-12-10 12:13:40|123.1|123.06|123.14|123.04|123.16|123.08|123.1|123.04|321
1639138430000|2021-12-10 12:13:50|123.12||123.1||123.12||123.1||961
1639138440000|2021-12-10 12:14:00|123.08|123.02|123.08|123.02|123.08|123.02|123.04|123.02|3994
1639138450000|2021-12-10 12:14:10|||||||||1010
1639138470000|2021-12-10 12:14:30|123.06|123|123.06|122.98|123.06|123|123.06|122.96|290
1639138480000|2021-12-10 12:14:40||122.96||122.96||122.96||122.94|0
1639138500000|2021-12-10 12:15:00||122.94||122.96||122.98||122.94|3225
1639138520000|2021-12-10 12:15:20|123.04|122.94|123.04|122.94|123.06|122.98|122.96|122.9|7030
1639138530000|2021-12-10 12:15:30||122.96||122.98||122.98||122.96|366
1639138550000|2021-12-10 12:15:50|123.06|123|123.08|122.98|123.1|123.02|123.04|122.98|2456
1639138560000|2021-12-10 12:16:00|123.1|123|123.1|123.02|123.1|123.02|123.1|123|0
1639138570000|2021-12-10 12:16:10|123.08|123|123.08|122.98|123.08|123.02|123.06|122.98|0
1639138590000|2021-12-10 12:16:30|123.06||123.06||123.08||123.06||0
1639138620000|2021-12-10 12:17:00|123.04||123.04||123.04||123.04||0
1639138630000|2021-12-10 12:17:10|123.06|123|123.06|122.98|123.06|123|123.06|122.98|1000
1639138640000|2021-12-10 12:17:20|123.04||123.04||123.04||123.04||0
1639138660000|2021-12-10 12:17:40|||||||||5000
1639138680000|2021-12-10 12:18:00|123.06|123|123.08|123.02|123.08|123.04|123.06|123|4486
1639138710000|2021-12-10 12:18:30||123.04||123.02||123.04||123.02|0
1639138720000|2021-12-10 12:18:40|123.06||123.08||123.08||123.06||0
1639138730000|2021-12-10 12:18:50|123.06||123.06||123.06||123.06||0
1639138740000|2021-12-10 12:19:00|123.04|122.98|123.04|122.98|123.04|122.98|123.04|122.98|365
1639138750000|2021-12-10 12:19:10||123||123||123||123|0
1639138760000|2021-12-10 12:19:20|||||||||65083
1639138780000|2021-12-10 12:19:40|123.08|123.02|122.98|122.96|123.1|123.02|122.98|122.96|4887
1639138790000|2021-12-10 12:19:50|123.02|122.98|123.02|122.98|123.06|122.98|123.02|122.98|1278
1639138800000|2021-12-10 12:20:00|123.06|123|123.08|123|123.1|123|123.06|123|139
1639138810000|2021-12-10 12:20:10|123.06||123.06||123.06||123.06||0
1639138820000|2021-12-10 12:20:20|123.04|122.98|123.06|122.98|123.08|122.98|123.04|122.98|320
1639138840000|2021-12-10 12:20:40|||||||||10000
1639138980000|2021-12-10 12:23:00|123.02|122.96|123.02|122.96|123.06|122.96|122.98|122.96|1199
1639139020000|2021-12-10 12:23:40|123|122.94|123|122.92|123.02|122.94|122.96|122.88|3193
1639139060000|2021-12-10 12:24:20||122.94||122.94||122.94||122.94|1870
1639139090000|2021-12-10 12:24:50|122.98||122.98||122.98||122.98||0
1639139140000|2021-12-10 12:25:40|123||123.02||123.02||123||2596
1639139160000|2021-12-10 12:26:00|||||||||390
1639139180000|2021-12-10 12:26:20|123|122.92|122.98|122.92|123.02|122.94|122.96|122.9|3848
1639139190000|2021-12-10 12:26:30|123.02|122.96|123.04|122.96|123.06|122.96|123.02|122.94|317
1639139200000|2021-12-10 12:26:40|123.02|122.94|122.88|122.8|123.02|122.94|122.84|122.8|14137
1639139210000|2021-12-10 12:26:50|122.9|122.82|122.9|122.86|122.96|122.86|122.9|122.8|4710
1639139220000|2021-12-10 12:27:00|122.88|122.84|122.88|122.84|122.9|122.84|122.86|122.8|4150
1639139240000|2021-12-10 12:27:20||122.86||122.86||122.86||122.86|0
1639139250000|2021-12-10 12:27:30||122.84||122.84||122.84||122.84|0
1639139260000|2021-12-10 12:27:40|122.9|122.82|122.94|122.86|122.98|122.9|122.9|122.82|2125
1639139270000|2021-12-10 12:27:50|122.96|122.88|122.98|122.88|122.98|122.88|122.94|122.86|0
1639139280000|2021-12-10 12:28:00|122.96||122.98||122.98||122.96||0
1639139290000|2021-12-10 12:28:10|123|122.9|122.92|122.84|123.02|122.92|122.86|122.82|6167
1639139330000|2021-12-10 12:28:50|122.96|122.86|122.92|122.86|123.02|122.94|122.92|122.84|3056
1639139350000|2021-12-10 12:29:10|122.9|122.84|122.88|122.8|122.9|122.84|122.88|122.8|5140
1639139390000|2021-12-10 12:29:50|122.86|122.78|122.8|122.72|122.86|122.78|122.74|122.68|13754
1639139400000|2021-12-10 12:30:00|122.84|122.74|122.88|122.8|122.88|122.8|122.84|122.74|9342
1639139440000|2021-12-10 12:30:40|122.86|122.78|122.86|122.78|122.88|122.78|122.86|122.76|345
1639139470000|2021-12-10 12:31:10|122.84|122.76|122.78|122.68|122.84|122.76|122.78|122.68|0
1639139480000|2021-12-10 12:31:20|||||||||2403
1639139500000|2021-12-10 12:31:40|122.76|122.66|122.74|122.66|122.76|122.66|122.74|122.66|0
1639139510000|2021-12-10 12:31:50|122.76|122.68|122.76|122.7|122.78|122.7|122.76|122.68|9358
1639139540000|2021-12-10 12:32:20|122.78|122.72|122.82|122.78|122.86|122.78|122.78|122.72|3262
1639139560000|2021-12-10 12:32:40|122.84|122.82|122.82|122.8|122.88|122.82|122.82|122.8|4747
1639139570000|2021-12-10 12:32:50|122.86||122.86||122.86||122.86||645
1639139590000|2021-12-10 12:33:10|122.82||122.86||122.86||122.82||124
1639139600000|2021-12-10 12:33:20|122.84|122.78|122.78|122.72|122.84|122.78|122.74|122.68|8010
1639139610000|2021-12-10 12:33:30|122.8||122.78||122.8||122.78||0
1639139620000|2021-12-10 12:33:40|122.76|122.7|122.72|122.62|122.76|122.7|122.68|122.6|4510
1639139650000|2021-12-10 12:34:10|||||||||124
1639139680000|2021-12-10 12:34:40||122.64||122.66||122.66||122.64|0
1639139700000|2021-12-10 12:35:00|122.74|122.68|122.74|122.66|122.78|122.7|122.74|122.66|3143
1639139730000|2021-12-10 12:35:30||122.68||122.66||122.68||122.66|0
1639139740000|2021-12-10 12:35:40|122.72||122.72||122.72||122.72||0
1639139790000|2021-12-10 12:36:30|122.76|122.68|122.74|122.7|122.76|122.7|122.72|122.68|2296
1639139810000|2021-12-10 12:36:50||122.68||122.68||122.7||122.68|0
1639139830000|2021-12-10 12:37:10|122.72|122.66|122.68|122.6|122.72|122.66|122.68|122.6|4839
1639139840000|2021-12-10 12:37:20|122.72|122.62|122.7|122.64|122.72|122.66|122.7|122.62|4684
1639139860000|2021-12-10 12:37:40|122.72|122.66|122.78|122.7|122.78|122.72|122.72|122.66|4649
1639139920000|2021-12-10 12:38:40|122.76||122.76||122.76||122.74||9
1639140020000|2021-12-10 12:40:20|122.78|122.72|122.8|122.72|122.84|122.76|122.76|122.7|7820
1639140040000|2021-12-10 12:40:40|122.78|122.7|122.72|122.64|122.78|122.7|122.72|122.64|1305
1639140050000|2021-12-10 12:40:50|122.7|122.62|122.7|122.64|122.72|122.64|122.7|122.62|0
1639140060000|2021-12-10 12:41:00|||||||||2037
1639140070000|2021-12-10 12:41:10|122.68||122.7||122.7||122.68||2
1639140110000|2021-12-10 12:41:50||122.66||122.66||122.66||122.66|5
1639140120000|2021-12-10 12:42:00|122.74|122.68|122.74|122.68|122.78|122.68|122.74|122.66|2803
1639140160000|2021-12-10 12:42:40||122.7||122.68||122.7||122.68|9
1639140210000|2021-12-10 12:43:30|122.72|122.66|122.68|122.64|122.72|122.66|122.68|122.64|4936
1639140220000|2021-12-10 12:43:40|122.72|122.66|122.8|122.74|122.82|122.74|122.72|122.66|16425
1639140240000|2021-12-10 12:44:00|122.84|122.76|122.84|122.76|122.88|122.8|122.82|122.74|4550
1639140250000|2021-12-10 12:44:10|||||||||3568
1639140270000|2021-12-10 12:44:30||122.78||122.78||122.78||122.76|0
1639140300000|2021-12-10 12:45:00|122.82||122.82||122.84||122.82||883
1639140370000|2021-12-10 12:46:10|122.84|122.8|122.84|122.8|122.9|122.84|122.84|122.78|3217
1639140390000|2021-12-10 12:46:30|||||||||1221
1639140400000|2021-12-10 12:46:40|||||||||2489
1639140430000|2021-12-10 12:47:10|122.82|122.78|122.84|122.8|122.84|122.8|122.82|122.76|6168
1639140470000|2021-12-10 12:47:50|122.82||122.82||122.82||122.82||100
1639140520000|2021-12-10 12:48:40|||||||||1894
1639140530000|2021-12-10 12:48:50|122.84||122.84||122.84||122.82||2855
1639140550000|2021-12-10 12:49:10|122.82|122.78|122.8|122.76|122.82|122.78|122.78|122.74|4366
1639140580000|2021-12-10 12:49:40|122.82|122.78|122.82|122.78|122.82|122.78|122.82|122.78|2120
1639140590000|2021-12-10 12:49:50|||||||||74
1639140610000|2021-12-10 12:50:10|122.84|122.8|122.84|122.8|122.9|122.82|122.84|122.8|10969
1639140660000|2021-12-10 12:51:00|122.88|122.82|122.86|122.82|122.88|122.82|122.86|122.82|11161
1639140680000|2021-12-10 12:51:20|122.9||122.88||122.92||122.86||1657
1639140700000|2021-12-10 12:51:40|122.9||122.9||122.9||122.9||0
1639140750000|2021-12-10 12:52:30|122.94|122.84|122.92|122.84|122.96|122.9|122.92|122.84|1783
1639140780000|2021-12-10 12:53:00|||||||||1628
1639140790000|2021-12-10 12:53:10|||||||||1000
1639140850000|2021-12-10 12:54:10|||||||||5000
1639140860000|2021-12-10 12:54:20|122.94|122.88|122.98|122.94|123.02|122.94|122.94|122.88|5333
1639140870000|2021-12-10 12:54:30|123|122.96|123.02|122.94|123.04|122.96|123|122.94|16109
1639140900000|2021-12-10 12:55:00|123||123||123||123||3
1639140950000|2021-12-10 12:55:50|122.98||123||123||122.98||0
1639140960000|2021-12-10 12:56:00|122.98||122.98||122.98||122.98||5088
1639140980000|2021-12-10 12:56:20|123|122.96|123.04|122.98|123.1|123|123|122.96|10705
1639141000000|2021-12-10 12:56:40|123.02|123|123.06|123|123.08|123|123.02|122.98|2200
1639141010000|2021-12-10 12:56:50|123.08|123.02|123.06|123.02|123.08|123.02|123.06|123|1967
1639141020000|2021-12-10 12:57:00|123.08|123.04|123.08|123.04|123.08|123.04|123.08|123.04|1929
1639141030000|2021-12-10 12:57:10|123.1|123.06|123.16|123.08|123.16|123.08|123.1|123.06|1335
1639141080000|2021-12-10 12:58:00|123.18|123.1|123.24|123.18|123.3|123.2|123.18|123.1|12623
1639141090000|2021-12-10 12:58:10|123.22|123.16|123.22|123.16|123.26|123.2|123.18|123.14|16508
1639141100000|2021-12-10 12:58:20|123.2|123.18|123.3|123.22|123.32|123.22|123.2|123.18|7002
1639141110000|2021-12-10 12:58:30|123.32|123.24|123.32|123.26|123.34|123.26|123.32|123.24|0
1639141130000|2021-12-10 12:58:50|123.34|123.24|123.32|123.26|123.34|123.26|123.32|123.24|1757
1639141150000|2021-12-10 12:59:10|123.3|123.24|123.1|123.04|123.3|123.24|123.1|123.04|10425
1639141160000|2021-12-10 12:59:20|123.12|123.1|123.32|123.22|123.32|123.22|123.12|123.1|27361
1639141180000|2021-12-10 12:59:40|123.34|123.24|123.34|123.26|123.36|123.26|123.34|123.24|0
1639141210000|2021-12-10 13:00:10|123.32|123.24|123.3|123.26|123.34|123.26|123.28|123.22|11082
1639141260000|2021-12-10 13:01:00||123.28||123.26||123.28||123.26|0
1639141270000|2021-12-10 13:01:10|||||||||2500
1639141280000|2021-12-10 13:01:20|123.28|123.24|123.22|123.14|123.28|123.24|123.22|123.14|14870
1639141290000|2021-12-10 13:01:30||123.16||123.18||123.18||123.16|0
1639141310000|2021-12-10 13:01:50|123.24|123.2|123.3|123.22|123.32|123.22|123.24|123.18|3111
1639141320000|2021-12-10 13:02:00|123.32||123.32||123.32||123.3||0
1639141330000|2021-12-10 13:02:10|123.28||123.28||123.28||123.28||0
1639141340000|2021-12-10 13:02:20|||||||||1533
1639141380000|2021-12-10 13:03:00|123.3|123.24|123.36|123.28|123.38|123.32|123.3|123.24|5432
1639141400000|2021-12-10 13:03:20||123.3||123.3||123.3||123.3|0
1639141410000|2021-12-10 13:03:30|123.4|123.32|123.4|123.34|123.4|123.34|123.4|123.32|1769
1639141420000|2021-12-10 13:03:40|123.38||123.4||123.4||123.38||135
1639141430000|2021-12-10 13:03:50|123.42|123.36|123.46|123.38|123.46|123.38|123.42|123.36|7919
1639141450000|2021-12-10 13:04:10|123.48||123.48||123.48||123.48||0
1639141460000|2021-12-10 13:04:20|123.46||123.46||123.48||123.46||0
1639141490000|2021-12-10 13:04:50|123.44|123.4|123.46|123.4|123.46|123.4|123.44|123.38|0
1639141500000|2021-12-10 13:05:00|123.48|123.42|123.54|123.48|123.56|123.48|123.48|123.42|1369
1639141510000|2021-12-10 13:05:10|123.56|123.5|123.66|123.56|123.66|123.56|123.54|123.5|11172
1639141520000|2021-12-10 13:05:20|123.68|123.58|123.82|123.72|123.84|123.74|123.66|123.58|12917
1639141530000|2021-12-10 13:05:30|123.8|123.7|123.82|123.7|123.82|123.7|123.74|123.64|7202
1639141540000|2021-12-10 13:05:40|123.84|123.72|123.84|123.74|123.84|123.74|123.82|123.72|0
1639141560000|2021-12-10 13:06:00|123.82|123.72|123.84|123.72|123.84|123.72|123.72|123.68|16061
1639141570000|2021-12-10 13:06:10|123.82||123.84||123.84||123.82||3000
1639141580000|2021-12-10 13:06:20|123.82||123.84||123.84||123.82||0
1639141590000|2021-12-10 13:06:30|123.82||123.82||123.82||123.82||0
1639141600000|2021-12-10 13:06:40|123.8||123.8||123.8||123.8||0
1639141610000|2021-12-10 13:06:50|123.82|123.74|123.9|123.8|123.92|123.8|123.82|123.74|5729
1639141620000|2021-12-10 13:07:00|123.94|123.86|123.88|123.8|123.94|123.86|123.86|123.78|3789
1639141630000|2021-12-10 13:07:10||123.78||123.78||123.78||123.78|0
1639141640000|2021-12-10 13:07:20|123.86|123.76|123.84|123.74|123.86|123.76|123.8|123.72|5019
1639141650000|2021-12-10 13:07:30|123.86|123.76|123.88|123.78|123.88|123.78|123.86|123.76|490
1639141670000|2021-12-10 13:07:50|123.9|123.8|123.9|123.82|123.9|123.82|123.9|123.8|4940
1639141680000|2021-12-10 13:08:00|123.92||123.94||123.96||123.92||491
1639141690000|2021-12-10 13:08:10|123.92|123.84|123.92|123.84|123.92|123.84|123.92|123.84|0
1639141700000|2021-12-10 13:08:20|123.9|123.86|123.9|123.82|123.9|123.86|123.9|123.82|2804
1639141740000|2021-12-10 13:09:00|123.92|123.84|123.94|123.84|123.96|123.9|123.92|123.84|748
1639141750000|2021-12-10 13:09:10||123.86||123.86||123.86||123.86|0
1639141760000|2021-12-10 13:09:20|123.96|123.84|124.08|123.98|124.1|123.98|123.94|123.84|30095
1639141770000|2021-12-10 13:09:30|124.1|124.02|124.18|124.08|124.2|124.08|124.1|124.02|1750
1639141780000|2021-12-10 13:09:40|124.22|124.12|124.22|124.14|124.32|124.24|124.2|124.12|15239
1639141820000|2021-12-10 13:10:20|124.2|124.08|124.1|124.02|124.2|124.08|124.1|123.96|19771
1639141870000|2021-12-10 13:11:10|124.08|123.98|124.06|123.94|124.08|123.98|124.06|123.92|4244
1639141880000|2021-12-10 13:11:20||123.92||123.94||123.94||123.92|0
1639141890000|2021-12-10 13:11:30|124.04|123.92|124.02|123.92|124.04|123.92|124.02|123.88|1750
1639142020000|2021-12-10 13:13:40|124|123.9|123.94|123.84|124|123.9|123.9|123.82|9208
1639142030000|2021-12-10 13:13:50|123.92|123.86|124.04|123.94|124.06|123.98|123.92|123.86|49625
1639142040000|2021-12-10 13:14:00|124.02|123.96|124.1|124.02|124.1|124.02|124.02|123.96|14253
1639142050000|2021-12-10 13:14:10|||||||||2000
1639142060000|2021-12-10 13:14:20|124.08|123.98|124.18|124.08|124.24|124.18|124.08|123.98|6174
1639142070000|2021-12-10 13:14:30||124.12||124.12||124.12||124.12|0
1639142100000|2021-12-10 13:15:00|124.2|124.14|124.24|124.14|124.26|124.14|124.2|124.14|3001
1639142110000|2021-12-10 13:15:10|124.22|124.12|124.3|124.18|124.3|124.18|124.2|124.12|313
1639142120000|2021-12-10 13:15:20|124.32|124.2|124.3|124.22|124.32|124.22|124.3|124.2|0
1639142130000|2021-12-10 13:15:30|124.34|124.24|124.36|124.26|124.36|124.26|124.34|124.24|170
1639142150000|2021-12-10 13:15:50|124.38|124.28|124.48|124.34|124.5|124.34|124.36|124.28|3515
1639142160000|2021-12-10 13:16:00|124.5|124.36|124.54|124.42|124.56|124.42|124.5|124.36|0
1639142170000|2021-12-10 13:16:10||124.44||124.44||124.44||124.44|0
1639142180000|2021-12-10 13:16:20|||||||||984
1639142190000|2021-12-10 13:16:30|124.58|124.46|124.6|124.46|124.62|124.5|124.56|124.46|0
1639142200000|2021-12-10 13:16:40|124.58|124.44|124.4|124.3|124.58|124.46|124.4|124.3|25556
1639142240000|2021-12-10 13:17:20|||||||||23334
1639142270000|2021-12-10 13:17:50|||||||||26413
1639142280000|2021-12-10 13:18:00|124.38|124.32|124.28|124.18|124.38|124.32|124.24|124.12|13286
1639142290000|2021-12-10 13:18:10|||||||||8184
1639142300000|2021-12-10 13:18:20|124.26|124.16|124.26|124.16|124.26|124.16|124.26|124.14|0
1639142310000|2021-12-10 13:18:30||124.14||124.16||124.16||124.14|0
1639142360000|2021-12-10 13:19:20|124.24||124.22||124.24||124.22||0
1639142370000|2021-12-10 13:19:30|124.24||124.24||124.24||124.24||7
1639142380000|2021-12-10 13:19:40|124.22||124.2||124.22||124.2||0
1639142390000|2021-12-10 13:19:50|124.18|124.12|124.18|124.12|124.18|124.12|124.18|124.12|344
1639142400000|2021-12-10 13:20:00|124.2|124.14|124.26|124.14|124.26|124.16|124.18|124.12|997
1639142410000|2021-12-10 13:20:10||124.16||124.14||124.16||124.14|12837
1639142420000|2021-12-10 13:20:20|124.3|124.16|124.22|124.14|124.3|124.18|124.22|124.14|0
1639142430000|2021-12-10 13:20:30|124.26|124.16|124.28|124.16|124.28|124.16|124.26|124.16|1131
1639142440000|2021-12-10 13:20:40|||||||||330
1639142450000|2021-12-10 13:20:50|||||||||3836
1639142460000|2021-12-10 13:21:00|||||||||8054
1639142490000|2021-12-10 13:21:30|124.26||124.28||124.28||124.26||0
1639142500000|2021-12-10 13:21:40|124.3||124.32||124.32||124.3||0
1639142510000|2021-12-10 13:21:50|124.3||124.3||124.3||124.3||0
1639142530000|2021-12-10 13:22:10|124.28||124.28||124.28||124.28||22
1639142580000|2021-12-10 13:23:00|||||||||20000
1639142590000|2021-12-10 13:23:10|124.26|124.14|124.28|124.14|124.28|124.16|124.14|124.04|3899
1639142600000|2021-12-10 13:23:20|124.26||124.24||124.26||124.24||120
1639142610000|2021-12-10 13:23:30|124.26|124.16|124.26|124.16|124.26|124.16|124.26|124.16|0
1639142620000|2021-12-10 13:23:40||124.14||124.14||124.14||124.14|7999
1639142630000|2021-12-10 13:23:50|124.28|124.16|124.32|124.22|124.36|124.22|124.28|124.16|2957
1639142640000|2021-12-10 13:24:00|124.34||124.36||124.36||124.34||0
1639142650000|2021-12-10 13:24:10|||||||||60
1639142670000|2021-12-10 13:24:30|124.34|124.24|124.36|124.22|124.38|124.24|124.34|124.22|0
1639142680000|2021-12-10 13:24:40|124.34|124.24|124.36|124.22|124.38|124.24|124.34|124.22|0
1639142690000|2021-12-10 13:24:50|124.34|124.18|124.28|124.14|124.36|124.2|124.26|124.14|0
1639142700000|2021-12-10 13:25:00|124.26|124.12|124.1|123.98|124.26|124.12|124.1|123.98|569
1639142720000|2021-12-10 13:25:20|124.08||124.1||124.1||124.08||0
1639142730000|2021-12-10 13:25:30|124.08|123.92|124.04|123.92|124.08|123.92|124.04|123.9|625
1639142750000|2021-12-10 13:25:50|124.02|123.98|123.96|123.86|124.02|123.98|123.96|123.84|2968
1639142760000|2021-12-10 13:26:00|123.98|123.88|124.28|124.12|124.28|124.12|123.98|123.88|3804
1639142770000|2021-12-10 13:26:10|124.26|124.1|124.2|124.06|124.26|124.1|124.2|124.06|0
1639142780000|2021-12-10 13:26:20|124.18|124.04|124.3|124.14|124.32|124.14|124.12|124|13679
1639142790000|2021-12-10 13:26:30|124.32|124.16|124.32|124.16|124.32|124.16|124.32|124.16|50
1639142800000|2021-12-10 13:26:40|124.16|124.14|124.22|124.1|124.32|124.22|124.16|124.08|32134
1639142810000|2021-12-10 13:26:50||124.12||124.1||124.12||124.1|0
1639142830000|2021-12-10 13:27:10||124.08||124.08||124.08||124.08|0
1639142850000|2021-12-10 13:27:30|124.2|124.06|124.16|124.02|124.2|124.06|124.16|124.02|0
1639142860000|2021-12-10 13:27:40||124.04||124.02||124.04||124.02|0
1639142870000|2021-12-10 13:27:50|||||||||453
1639142880000|2021-12-10 13:28:00||124.04||124.04||124.04||124.02|0
1639142900000|2021-12-10 13:28:20||124.02||124.02||124.02||124.02|0
1639142920000|2021-12-10 13:28:40||124.04||124.04||124.04||124.04|0
1639142970000|2021-12-10 13:29:30||124.06||124.04||124.06||124.04|180
1639142980000|2021-12-10 13:29:40|124.14|124|124.02|123.92|124.14|124|124.02|123.9|618
1639142990000|2021-12-10 13:29:50|124|123.9|124.06|123.92|124.14|123.92|124|123.88|25501
1639143000000|2021-12-10 13:30:00|124.04|123.94|124.02|123.94|124.06|124|124.02|123.94|0
1639143010000|2021-12-10 13:30:10|124.06|123.96|123.98|123.86|124.14|124.08|123.9|123.78|66855
1639143020000|2021-12-10 13:30:20|123.96|123.88|123.98|123.86|123.98|123.88|123.96|123.84|0
1639143030000|2021-12-10 13:30:30|123.96|123.88|124.06|123.94|124.1|123.98|123.96|123.88|2855
1639143040000|2021-12-10 13:30:40|124.08|123.96|124.14|124.02|124.18|124.04|124.06|123.94|0
1639143050000|2021-12-10 13:30:50|124.16|124.04|124.14|124.02|124.16|124.04|124.14|124.02|0
1639143060000|2021-12-10 13:31:00|124.16|124.04|124.42|124.28|124.42|124.3|124.16|124.04|2253
1639143070000|2021-12-10 13:31:10|124.4||124.42||124.42||124.4||0
1639143080000|2021-12-10 13:31:20|124.44|124.32|124.38|124.26|124.46|124.32|124.38|124.26|826
1639143090000|2021-12-10 13:31:30|124.36|124.24|124.36|124.28|124.38|124.28|124.36|124.24|0
1639143100000|2021-12-10 13:31:40||124.26||124.24||124.26||124.24|0
1639143110000|2021-12-10 13:31:50||124.26||124.26||124.26||124.26|0
1639143120000|2021-12-10 13:32:00|124.34|124.24|124.36|124.28|124.36|124.28|124.26|124.12|7932
1639143130000|2021-12-10 13:32:10|||||||||500
1639143140000|2021-12-10 13:32:20|124.34|124.26|124.36|124.24|124.36|124.28|124.34|124.2|4359
1639143150000|2021-12-10 13:32:30|124.34|124.22|124.36|124.24|124.36|124.24|124.32|124.22|0
1639143160000|2021-12-10 13:32:40|124.34|124.22|124.36|124.26|124.36|124.26|124.34|124.22|5350
1639143170000|2021-12-10 13:32:50|||||||||1250
1639143190000|2021-12-10 13:33:10|124.34|124.24|124.34|124.22|124.34|124.24|124.32|124.2|0
1639143210000|2021-12-10 13:33:30|124.32|124.2|124.34|124.22|124.34|124.22|124.32|124.2|0
1639143220000|2021-12-10 13:33:40|124.32|124.2|124.34|124.2|124.34|124.22|124.32|124.2|0
1639143230000|2021-12-10 13:33:50|124.32|124.22|124.54|124.44|124.54|124.44|124.32|124.22|15015
1639143240000|2021-12-10 13:34:00|124.56|124.42|124.46|124.36|124.56|124.48|124.46|124.36|4274
1639143280000|2021-12-10 13:34:40|124.44|124.32|124.4|124.3|124.46|124.32|124.4|124.3|569
1639143300000|2021-12-10 13:35:00|124.38|124.32|124.4|124.28|124.42|124.32|124.14|124.06|35730
1639143310000|2021-12-10 13:35:10|124.44|124.3|124.52|124.36|124.52|124.36|124.44|124.3|795
1639143320000|2021-12-10 13:35:20|124.54|124.38|124.56|124.4|124.58|124.42|124.5|124.38|0
1639143330000|2021-12-10 13:35:30|124.58|124.42|124.58|124.42|124.58|124.42|124.58|124.42|0
1639143350000|2021-12-10 13:35:50|124.56||124.58||124.58||124.56||0
1639143360000|2021-12-10 13:36:00|124.6|124.44|124.72|124.58|124.72|124.58|124.58|124.44|0
1639143370000|2021-12-10 13:36:10|124.74|124.6|124.76|124.6|124.78|124.66|124.7|124.58|70094
1639143380000|2021-12-10 13:36:20|124.6|124.62|124.8|124.68|124.82|124.7|124.6|124.54|87758
1639143390000|2021-12-10 13:36:30|124.76|124.66|124.74|124.62|124.76|124.66|124.74|124.58|21000
1639143400000|2021-12-10 13:36:40|124.6|124.6|124.68|124.56|124.72|124.6|124.6|124.54|24392
1639143410000|2021-12-10 13:36:50|124.74|124.58|124.72|124.66|124.74|124.66|124.72|124.58|0
1639143420000|2021-12-10 13:37:00|124.7|124.64|124.62|124.5|124.7|124.68|124.62|124.5|3654
1639143430000|2021-12-10 13:37:10|||||||||500
1639143440000|2021-12-10 13:37:20|124.6|124.48|124.54|124.42|124.6|124.48|124.54|124.42|1283
1639143450000|2021-12-10 13:37:30|124.56|124.44|124.6|124.48|124.6|124.52|124.56|124.44|4765
1639143460000|2021-12-10 13:37:40|124.58||124.58||124.58||124.58||0
1639143470000|2021-12-10 13:37:50|||||||||200
1639143480000|2021-12-10 13:38:00|124.6|124.5|124.64|124.54|124.66|124.58|124.6|124.5|5634
1639143490000|2021-12-10 13:38:10|124.62|124.5|124.5|124.4|124.62|124.5|124.5|124.4|1236
1639143500000|2021-12-10 13:38:20|124.56|124.42|124.56|124.44|124.64|124.48|124.56|124.42|2242
1639143510000|2021-12-10 13:38:30|124.58|124.42|124.58|124.46|124.58|124.46|124.58|124.42|95
1639143520000|2021-12-10 13:38:40|124.6|124.48|124.56|124.44|124.64|124.5|124.56|124.44|0
1639143530000|2021-12-10 13:38:50|124.58|124.46|124.64|124.5|124.64|124.5|124.58|124.44|0
1639143540000|2021-12-10 13:39:00|124.66|124.48|124.6|124.5|124.66|124.54|124.6|124.48|0
1639143550000|2021-12-10 13:39:10|124.64|124.52|124.68|124.54|124.7|124.6|124.64|124.52|9550
1639143560000|2021-12-10 13:39:20|||||||||300
1639143570000|2021-12-10 13:39:30|124.7||124.7||124.7||124.7||2
1639143580000|2021-12-10 13:39:40|124.68|124.56|124.7|124.56|124.7|124.6|124.62|124.54|26
1639143610000|2021-12-10 13:40:10|124.68|124.58|124.7|124.6|124.7|124.6|124.68|124.58|0
1639143620000|2021-12-10 13:40:20|124.72||124.74||124.74||124.72||0
1639143630000|2021-12-10 13:40:30|124.72|124.58|124.66|124.54|124.72|124.58|124.52|124.34|22854
1639143640000|2021-12-10 13:40:40|124.64|124.52|124.74|124.6|124.74|124.6|124.64|124.48|28
1639143650000|2021-12-10 13:40:50|124.72|124.62|124.74|124.6|124.74|124.62|124.72|124.6|0
1639143660000|2021-12-10 13:41:00|124.78|124.62|124.8|124.66|124.8|124.68|124.78|124.62|100
1639143670000|2021-12-10 13:41:10|124.84|124.7|124.8|124.72|124.84|124.72|124.8|124.7|0
1639143680000|2021-12-10 13:41:20||124.68||124.66||124.7||124.66|0
1639143700000|2021-12-10 13:41:40|124.84|124.68|124.9|124.76|124.98|124.92|124.84|124.68|58178
1639143710000|2021-12-10 13:41:50||124.78||124.78||124.8||124.78|0
1639143720000|2021-12-10 13:42:00|124.92|124.8|124.92|124.82|124.92|124.84|124.88|124.76|955
1639143730000|2021-12-10 13:42:10|124.94|124.84|124.94|124.84|125|124.88|124.94|124.84|300
1639143740000|2021-12-10 13:42:20|124.92|124.82|124.9|124.8|124.92|124.84|124.9|124.78|0
1639143750000|2021-12-10 13:42:30|124.88|124.78|124.8|124.68|124.88|124.78|124.8|124.68|4599
1639143760000|2021-12-10 13:42:40|||||||||5000
1639143780000|2021-12-10 13:43:00|124.78||124.8||124.8||124.78||0
1639143790000|2021-12-10 13:43:10|||||||||3200
1639143800000|2021-12-10 13:43:20|124.78|124.66|124.74|124.64|124.78|124.66|124.72|124.62|0
1639143810000|2021-12-10 13:43:30|124.76|124.62|124.74|124.64|124.78|124.64|124.74|124.62|757
1639143820000|2021-12-10 13:43:40|124.78|124.66|124.82|124.68|124.82|124.68|124.78|124.66|0
1639143830000|2021-12-10 13:43:50|124.8|124.66|124.76|124.66|124.8|124.68|124.72|124.62|1099
1639143840000|2021-12-10 13:44:00|124.78|124.62|124.78|124.62|124.78|124.64|124.78|124.62|3500
1639143850000|2021-12-10 13:44:10|124.74|124.64|124.74|124.64|124.74|124.64|124.72|124.58|4204
1639143860000|2021-12-10 13:44:20|124.72|124.62|124.74|124.66|124.74|124.66|124.72|124.62|0
1639143870000|2021-12-10 13:44:30||124.64||124.62||124.64||124.62|846
1639143880000|2021-12-10 13:44:40||124.64||124.64||124.64||124.64|0
1639143890000|2021-12-10 13:44:50||124.62||124.62||124.62||124.62|0
1639143900000|2021-12-10 13:45:00|124.72|124.6|124.74|124.66|124.74|124.66|124.72|124.6|2244
1639143920000|2021-12-10 13:45:20|||||||||3980
1639143940000|2021-12-10 13:45:40||124.62||124.66||124.66||124.62|0
1639143950000|2021-12-10 13:45:50|124.78|124.68|124.8|124.68|124.8|124.68|124.78|124.68|1263
1639143960000|2021-12-10 13:46:00|||||||||2416
1639143980000|2021-12-10 13:46:20|124.78|124.7|124.78|124.68|124.8|124.7|124.78|124.68|31
1639143990000|2021-12-10 13:46:30|||||||||938
1639144040000|2021-12-10 13:47:20|124.76||124.76||124.76||124.76||2012
1639144050000|2021-12-10 13:47:30|124.74|124.66|124.68|124.62|124.74|124.66|124.68|124.62|1960
1639144070000|2021-12-10 13:47:50|124.66|124.6|124.62|124.5|124.66|124.6|124.62|124.48|6719
1639144080000|2021-12-10 13:48:00||124.52||124.5||124.52||124.5|0
1639144090000|2021-12-10 13:48:10|124.64|124.52|124.66|124.56|124.66|124.58|124.64|124.52|15302
1639144110000|2021-12-10 13:48:30||124.58||124.56||124.58||124.56|100
1639144120000|2021-12-10 13:48:40|124.64||124.64||124.64||124.64||0
1639144130000|2021-12-10 13:48:50|124.66||124.64||124.66||124.64||10
1639144140000|2021-12-10 13:49:00|||||||||5050
1639144160000|2021-12-10 13:49:20|124.66||124.64||124.66||124.64||550
1639144170000|2021-12-10 13:49:30|124.66|124.58|124.68|124.6|124.68|124.6|124.66|124.58|1747
1639144200000|2021-12-10 13:50:00|||||||||19107
1639144250000|2021-12-10 13:50:50|124.72|124.62|124.72|124.62|124.74|124.64|124.72|124.6|15419
1639144260000|2021-12-10 13:51:00|124.68|124.6|124.7|124.6|124.72|124.6|124.68|124.6|0
1639144270000|2021-12-10 13:51:10|||||||||2011
1639144280000|2021-12-10 13:51:20|124.68|124.56|124.58|124.5|124.68|124.56|124.58|124.5|3537
1639144290000|2021-12-10 13:51:30|124.62||124.62||124.62||124.62||0
1639144310000|2021-12-10 13:51:50|124.6|124.52|124.58|124.52|124.6|124.54|124.58|124.52|2000
1639144320000|2021-12-10 13:52:00|124.56|124.5|124.58|124.5|124.58|124.5|124.56|124.5|1400
1639144390000|2021-12-10 13:53:10||124.52||124.52||124.52||124.52|3414
1639144410000|2021-12-10 13:53:30|124.62|124.58|124.62|124.52|124.62|124.58|124.62|124.52|2718
1639144430000|2021-12-10 13:53:50|||||||||3985
1639144450000|2021-12-10 13:54:10|124.6||124.62||124.62||124.58||0
1639144520000|2021-12-10 13:55:20||124.54||124.56||124.56||124.54|4891
1639144550000|2021-12-10 13:55:50|124.64|124.58|124.62|124.52|124.64|124.58|124.54|124.46|6222
1639144560000|2021-12-10 13:56:00|124.6|124.56|124.54|124.44|124.6|124.56|124.52|124.42|3491
1639144570000|2021-12-10 13:56:10|124.56||124.56||124.58||124.54||0
1639144580000|2021-12-10 13:56:20|124.54||124.54||124.54||124.54||0
1639144590000|2021-12-10 13:56:30|||||||||1000
1639144610000|2021-12-10 13:56:50|124.56|124.46|124.54|124.44|124.58|124.48|124.54|124.44|16401
1639144620000|2021-12-10 13:57:00|124.52|124.42|124.42|124.32|124.52|124.42|124.42|124.32|721
1639144630000|2021-12-10 13:57:10|124.44|124.34|124.38|124.28|124.46|124.34|124.38|124.28|9731
1639144640000|2021-12-10 13:57:20|124.36|124.26|124.24|124.12|124.36|124.26|124.18|124.1|35357
1639144650000|2021-12-10 13:57:30|124.22|124.1|124.14|124|124.22|124.1|124.14|123.98|7012
1639144660000|2021-12-10 13:57:40|124.16|124.02|124.06|123.94|124.16|124.02|124.06|123.94|6569
1639144670000|2021-12-10 13:57:50||123.96||123.94||123.96||123.94|0
1639144680000|2021-12-10 13:58:00||123.96||123.98||123.98||123.96|12
1639144690000|2021-12-10 13:58:10|124.1|124|124.12|124.02|124.12|124.02|124.1|124|1751
1639144730000|2021-12-10 13:58:50|124.1|124.04|124.1|124.04|124.1|124.04|124.1|124.04|4765
1639144800000|2021-12-10 14:00:00|124.12|124.06|124.18|124.08|124.2|124.16|124.1|124.04|11498
1639144810000|2021-12-10 14:00:10|124.16||124.16||124.16||124.16||0
1639144820000|2021-12-10 14:00:20|124.14|124.06|124.08|123.96|124.16|124.08|123.92|123.82|88214
1639144830000|2021-12-10 14:00:30|124.1|124.02|123.92|123.8|124.2|124.1|123.86|123.78|81114
1639144840000|2021-12-10 14:00:40|123.9|123.82|123.92|123.86|123.98|123.86|123.9|123.82|80
1639144860000|2021-12-10 14:01:00|123.9|123.82|123.76|123.66|123.9|123.82|123.76|123.62|3640
1639144890000|2021-12-10 14:01:30|123.74|123.68|123.74|123.66|123.74|123.68|123.74|123.66|0
1639144900000|2021-12-10 14:01:40|123.72|123.62|123.72|123.62|123.72|123.62|123.72|123.62|3127
1639144910000|2021-12-10 14:01:50||123.58||123.58||123.58||123.58|0
1639144920000|2021-12-10 14:02:00|123.7|123.6|123.68|123.6|123.7|123.6|123.68|123.6|0
1639144970000|2021-12-10 14:02:50||123.56||123.58||123.58||123.56|0
1639145040000|2021-12-10 14:04:00|123.66|123.54|123.68|123.58|123.68|123.58|123.66|123.54|0
1639145070000|2021-12-10 14:04:30|||||||||5322
1639145080000|2021-12-10 14:04:40|123.66||123.66||123.66||123.66||0
1639145100000|2021-12-10 14:05:00|123.68|123.6|123.72|123.6|123.72|123.6|123.66|123.56|2
1639145120000|2021-12-10 14:05:20|123.68||123.68||123.68||123.68||114
1639145130000|2021-12-10 14:05:30|||||||||10000
1639145160000|2021-12-10 14:06:00||123.62||123.62||123.62||123.62|2022
1639145170000|2021-12-10 14:06:10|123.66||123.66||123.66||123.66||0
1639145180000|2021-12-10 14:06:20|||||||||22891
1639145190000|2021-12-10 14:06:30|123.64|123.6|123.52|123.4|123.64|123.6|123.52|123.36|5752
1639145200000|2021-12-10 14:06:40|123.5|123.38|123.5|123.4|123.5|123.4|123.5|123.36|1796
1639145210000|2021-12-10 14:06:50||123.38||123.38||123.38||123.38|0
1639145220000|2021-12-10 14:07:00|123.54|123.4|123.56|123.46|123.56|123.46|123.5|123.38|4523
1639145230000|2021-12-10 14:07:10|123.54||123.54||123.54||123.54||0
1639145240000|2021-12-10 14:07:20|123.56|123.48|123.6|123.48|123.6|123.48|123.56|123.48|2790
1639145250000|2021-12-10 14:07:30|123.58||123.58||123.58||123.58||0
1639145290000|2021-12-10 14:08:10|123.6|123.5|123.64|123.52|123.68|123.58|123.6|123.5|8637
1639145310000|2021-12-10 14:08:30|123.62|123.48|123.6|123.5|123.64|123.5|123.54|123.46|2507
1639145340000|2021-12-10 14:09:00|123.62|123.52|123.66|123.52|123.66|123.54|123.6|123.52|8
1639145350000|2021-12-10 14:09:10|123.64|123.5|123.6|123.5|123.64|123.5|123.6|123.5|0
1639145360000|2021-12-10 14:09:20|123.58|123.48|123.6|123.46|123.6|123.48|123.58|123.46|861
1639145370000|2021-12-10 14:09:30|123.58||123.58||123.58||123.58||0
1639145380000|2021-12-10 14:09:40|123.56|123.44|123.54|123.44|123.58|123.44|123.54|123.44|0
1639145390000|2021-12-10 14:09:50|123.56||123.56||123.56||123.56||0
1639145400000|2021-12-10 14:10:00|123.54||123.56||123.56||123.54||0
1639145410000|2021-12-10 14:10:10|123.58|123.46|123.58|123.48|123.58|123.48|123.58|123.46|3
1639145440000|2021-12-10 14:10:40|123.56||123.56||123.56||123.56||0
1639145450000|2021-12-10 14:10:50|123.58||123.58||123.58||123.56||0
1639145490000|2021-12-10 14:11:30|||||||||492
1639145510000|2021-12-10 14:11:50|123.6|123.5|123.6|123.5|123.64|123.54|123.58|123.5|5146
1639145520000|2021-12-10 14:12:00||123.52||123.5||123.52||123.5|0
1639145550000|2021-12-10 14:12:30|123.58|123.48|123.56|123.44|123.58|123.48|123.52|123.42|3328
1639145560000|2021-12-10 14:12:40|123.58||123.56||123.58||123.56||0
1639145570000|2021-12-10 14:12:50|||||||||1000
1639145580000|2021-12-10 14:13:00|123.58|123.46|123.58|123.44|123.58|123.48|123.56|123.44|4896
1639145590000|2021-12-10 14:13:10|123.54|123.46|123.5|123.38|123.54|123.46|123.5|123.38|4181
1639145610000|2021-12-10 14:13:30||123.4||123.4||123.4||123.4|0
1639145710000|2021-12-10 14:15:10|123.48||123.5||123.5||123.46||0
1639145740000|2021-12-10 14:15:40|||||||||1201
1639145800000|2021-12-10 14:16:40|||||||||404
1639145830000|2021-12-10 14:17:10|||||||||1253
1639145900000|2021-12-10 14:18:20|||||||||6803
1639145950000|2021-12-10 14:19:10|||||||||2168
1639146050000|2021-12-10 14:20:50|123.52|123.42|123.5|123.4|123.52|123.42|123.44|123.38|6758
1639146070000|2021-12-10 14:21:10|123.48||123.5||123.5||123.46||0
1639146080000|2021-12-10 14:21:20|123.48||123.48||123.48||123.48||0
1639146130000|2021-12-10 14:22:10|123.46||123.46||123.46||123.46||0
1639146150000|2021-12-10 14:22:30|123.48||123.48||123.48||123.48||0
1639146160000|2021-12-10 14:22:40||123.42||123.4||123.42||123.4|2
1639146250000|2021-12-10 14:24:10|123.5|123.42|123.5|123.42|123.5|123.44|123.5|123.42|4914
1639146330000|2021-12-10 14:25:30||123.44||123.44||123.44||123.44|100
1639146350000|2021-12-10 14:25:50|123.52|123.46|123.64|123.56|123.68|123.56|123.52|123.46|7069
1639146360000|2021-12-10 14:26:00|123.66||123.64||123.66||123.64||0
1639146370000|2021-12-10 14:26:10|123.62|123.54|123.58|123.5|123.62|123.54|123.58|123.5|0
1639146400000|2021-12-10 14:26:40||123.52||123.52||123.52||123.52|1611
1639146410000|2021-12-10 14:26:50||123.5||123.5||123.5||123.5|0
1639146420000|2021-12-10 14:27:00|123.56|123.48|123.52|123.46|123.56|123.48|123.5|123.46|9120
1639146430000|2021-12-10 14:27:10|123.5|123.44|123.5|123.44|123.52|123.46|123.5|123.44|2766
1639146460000|2021-12-10 14:27:40|123.48||123.48||123.48||123.48||1601
1639146470000|2021-12-10 14:27:50|123.5||123.5||123.5||123.5||0
1639146480000|2021-12-10 14:28:00|123.48||123.48||123.48||123.48||10631
1639146490000|2021-12-10 14:28:10|123.5||123.5||123.5||123.48||486
1639146540000|2021-12-10 14:29:00|123.52|123.5|123.44|123.38|123.64|123.52|123.44|123.38|54053
1639146550000|2021-12-10 14:29:10|123.46|123.4|123.48|123.4|123.5|123.4|123.46|123.4|69
1639146560000|2021-12-10 14:29:20|123.5||123.48||123.5||123.48||0
1639146570000|2021-12-10 14:29:30|||||||||5000
1639146580000|2021-12-10 14:29:40|123.5||123.48||123.5||123.48||0
1639146600000|2021-12-10 14:30:00|123.5|123.42|123.58|123.48|123.58|123.5|123.5|123.42|1285
1639146610000|2021-12-10 14:30:10|123.56|123.5|123.5|123.42|123.56|123.5|123.5|123.4|34395
1639146620000|2021-12-10 14:30:20||123.4||123.42||123.42||123.4|0
1639146630000|2021-12-10 14:30:30|||||||||750
1639146660000|2021-12-10 14:31:00|123.52|123.44|123.52|123.44|123.54|123.44|123.52|123.44|1750
1639146680000|2021-12-10 14:31:20|123.5||123.5||123.52||123.5||40
1639146690000|2021-12-10 14:31:30|123.46|123.42|123.46|123.38|123.48|123.42|123.42|123.36|16126
1639146700000|2021-12-10 14:31:40|123.44|123.36|123.34|123.3|123.44|123.36|123.34|123.3|10816
1639146710000|2021-12-10 14:31:50|123.32|123.26|123.32|123.26|123.34|123.26|123.32|123.26|139
1639146730000|2021-12-10 14:32:10|123.3|123.28|123.42|123.36|123.42|123.4|123.3|123.28|5073
1639146750000|2021-12-10 14:32:30|123.46|123.38|123.5|123.4|123.54|123.46|123.46|123.38|2240
1639146760000|2021-12-10 14:32:40||123.44||123.44||123.44||123.44|0
1639146820000|2021-12-10 14:33:40|123.54|123.46|123.5|123.44|123.62|123.52|123.5|123.44|12448
1639146830000|2021-12-10 14:33:50|123.52||123.52||123.52||123.52||0
1639146840000|2021-12-10 14:34:00|123.5|123.42|123.5|123.4|123.5|123.42|123.46|123.4|9488
1639146850000|2021-12-10 14:34:10|123.48|123.42|123.5|123.42|123.5|123.42|123.48|123.42|2729
1639146870000|2021-12-10 14:34:30|||||||||9603
1639146890000|2021-12-10 14:34:50|123.52|123.5|123.5|123.42|123.52|123.5|123.5|123.42|5651
1639146900000|2021-12-10 14:35:00|123.48|123.4|123.42|123.32|123.48|123.4|123.38|123.32|4026
1639146910000|2021-12-10 14:35:10|123.4|123.3|123.38|123.28|123.4|123.3|123.38|123.28|181
1639146930000|2021-12-10 14:35:30|123.36|123.3|123.36|123.3|123.36|123.3|123.34|123.3|1950
1639146950000|2021-12-10 14:35:50||123.28||123.3||123.3||123.28|851
1639146960000|2021-12-10 14:36:00|123.34||123.34||123.34||123.34||0
1639146970000|2021-12-10 14:36:10|123.36|123.32|123.38|123.3|123.4|123.32|123.36|123.3|624
1639146980000|2021-12-10 14:36:20|||||||||2028
1639146990000|2021-12-10 14:36:30|123.4|123.32|123.44|123.36|123.46|123.36|123.38|123.32|1476
1639147010000|2021-12-10 14:36:50|123.42||123.42||123.42||123.42||0
1639147020000|2021-12-10 14:37:00||123.34||123.34||123.34||123.34|442
1639147040000|2021-12-10 14:37:20|123.44|123.36|123.42|123.36|123.46|123.36|123.42|123.36|0
1639147050000|2021-12-10 14:37:30||123.34||123.34||123.34||123.34|615
1639147070000|2021-12-10 14:37:50||123.32||123.32||123.32||123.32|800
1639147090000|2021-12-10 14:38:10|123.4|123.3|123.36|123.3|123.4|123.3|123.34|123.3|0
1639147130000|2021-12-10 14:38:50|123.38|123.32|123.44|123.36|123.46|123.36|123.38|123.32|5831
1639147140000|2021-12-10 14:39:00|123.46|123.38|123.42|123.34|123.48|123.4|123.42|123.34|3674
1639147150000|2021-12-10 14:39:10|123.4|123.32|123.32|123.26|123.4|123.32|123.32|123.26|16377
1639147160000|2021-12-10 14:39:20|123.34||123.32||123.34||123.32||10
1639147170000|2021-12-10 14:39:30||123.28||123.26||123.28||123.26|25
1639147180000|2021-12-10 14:39:40|123.34|123.28|123.22|123.18|123.34|123.32|123.22|123.18|16106
1639147190000|2021-12-10 14:39:50|||||||||784
1639147200000|2021-12-10 14:40:00|123.28|123.2|123.16|123.08|123.28|123.22|123.1|123.04|62484
1639147210000|2021-12-10 14:40:10|123.1|123.06|123.14|123.06|123.2|123.08|123.1|123.06|1176
1639147220000|2021-12-10 14:40:20|123.12|123.08|123.08|123.02|123.14|123.08|123.08|123.02|26066
1639147230000|2021-12-10 14:40:30|123.06||123.06||123.06||123.06||0
1639147250000|2021-12-10 14:40:50|123.04|123|123.02|123|123.04|123|123.02|123|919
1639147260000|2021-12-10 14:41:00||122.98||123||123||122.98|2166
1639147310000|2021-12-10 14:41:50|123|122.98|122.98|122.96|123.02|123|122.98|122.92|37972
1639147320000|2021-12-10 14:42:00|123.02|122.98|123|122.98|123.02|122.98|123|122.96|1979
1639147330000|2021-12-10 14:42:10|122.98|122.96|123|122.96|123|122.96|122.98|122.92|4716
1639147350000|2021-12-10 14:42:30|123.04|122.98|123.02|122.96|123.04|123|123.02|122.96|3537
1639147360000|2021-12-10 14:42:40|123.04|122.98|123.18|123.08|123.24|123.14|123.02|122.96|5440
1639147370000|2021-12-10 14:42:50||123.1||123.1||123.1||123.08|1
1639147380000|2021-12-10 14:43:00|123.16|123.08|123.1|123.04|123.16|123.08|123.08|123|9463
1639147390000|2021-12-10 14:43:10|123.08||123.08||123.1||123.08||295
1639147440000|2021-12-10 14:44:00|123.1|123.06|123.04|123|123.1|123.06|123.04|123|5455
1639147450000|2021-12-10 14:44:10|123.02|122.98|122.98|122.92|123.02|122.98|122.98|122.92|3176
1639147460000|2021-12-10 14:44:20|122.96|122.9|122.94|122.84|122.96|122.9|122.94|122.84|3236
1639147470000|2021-12-10 14:44:30|||||||||12972
1639147500000|2021-12-10 14:45:00||122.86||122.86||122.86||122.86|35
1639147520000|2021-12-10 14:45:20|122.92|122.84|122.86|122.78|122.92|122.84|122.86|122.76|7486
1639147530000|2021-12-10 14:45:30|122.84|122.8|122.76|122.68|122.84|122.8|122.76|122.68|612
1639147540000|2021-12-10 14:45:40|122.74|122.66|122.72|122.66|122.74|122.66|122.72|122.62|20
1639147550000|2021-12-10 14:45:50|||||||||2000
1639147570000|2021-12-10 14:46:10|122.7|122.62|122.58|122.52|122.7|122.62|122.58|122.5|13502
1639147580000|2021-12-10 14:46:20|122.62|122.54|122.72|122.62|122.72|122.62|122.62|122.54|11187
1639147590000|2021-12-10 14:46:30|122.7|122.64|122.7|122.64|122.7|122.64|122.7|122.64|0
1639147600000|2021-12-10 14:46:40|122.68|122.62|122.66|122.6|122.7|122.62|122.64|122.54|2868
1639147630000|2021-12-10 14:47:10|122.64|122.56|122.62|122.6|122.64|122.6|122.62|122.54|863
1639147640000|2021-12-10 14:47:20|122.6|122.56|122.56|122.5|122.6|122.56|122.56|122.5|7124
1639147650000|2021-12-10 14:47:30|122.6|122.52|122.6|122.52|122.68|122.56|122.6|122.52|5091
1639147680000|2021-12-10 14:48:00|122.58||122.58||122.58||122.58||0
1639147690000|2021-12-10 14:48:10|||||||||1000
1639147710000|2021-12-10 14:48:30||122.54||122.52||122.54||122.52|0
1639147720000|2021-12-10 14:48:40|122.56|122.5|122.56|122.5|122.56|122.5|122.56|122.5|14034
1639147740000|2021-12-10 14:49:00|122.54|122.52|122.58|122.52|122.58|122.54|122.54|122.5|9188
1639147750000|2021-12-10 14:49:10|122.56|122.5|122.56|122.5|122.56|122.5|122.56|122.5|12637
1639147760000|2021-12-10 14:49:20|122.6|122.48|122.58|122.52|122.6|122.56|122.58|122.46|16063
1639147770000|2021-12-10 14:49:30|122.56|122.54|122.6|122.54|122.6|122.54|122.56|122.54|3051
1639147780000|2021-12-10 14:49:40|122.58|122.52|122.58|122.54|122.58|122.54|122.58|122.52|0
1639147800000|2021-12-10 14:50:00|122.56|122.52|122.54|122.48|122.56|122.52|122.54|122.48|5502
1639147810000|2021-12-10 14:50:10|||||||||984
1639147820000|2021-12-10 14:50:20|122.52|122.46|122.52|122.46|122.52|122.46|122.5|122.46|6299
1639147830000|2021-12-10 14:50:30||122.48||122.48||122.48||122.48|5000
1639147840000|2021-12-10 14:50:40|||||||||121624
1639147850000|2021-12-10 14:50:50|122.54|122.5|122.6|122.52|122.62|122.58|122.54|122.5|9453
1639147860000|2021-12-10 14:51:00|||||||||14757
1639147870000|2021-12-10 14:51:10||122.54||122.54||122.54||122.54|0
1639147890000|2021-12-10 14:51:30|122.58|122.52|122.58|122.5|122.58|122.52|122.54|122.5|4327
1639147910000|2021-12-10 14:51:50|||||||||470
1639147940000|2021-12-10 14:52:20|122.54|122.48|122.5|122.46|122.58|122.5|122.5|122.46|6543
1639147960000|2021-12-10 14:52:40|122.52|122.48|122.56|122.54|122.56|122.54|122.52|122.48|9934
1639147970000|2021-12-10 14:52:50|122.58|122.56|122.66|122.56|122.66|122.56|122.58|122.56|3330
1639147980000|2021-12-10 14:53:00|122.62||122.62||122.62||122.62||0
1639147990000|2021-12-10 14:53:10|122.64|122.58|122.66|122.58|122.66|122.58|122.64|122.56|13867
1639148000000|2021-12-10 14:53:20|122.68|122.6|122.78|122.72|122.78|122.72|122.68|122.6|4681
1639148010000|2021-12-10 14:53:30|122.76|122.68|122.72|122.62|122.78|122.68|122.68|122.62|1721
1639148020000|2021-12-10 14:53:40|122.74|122.64|122.8|122.74|122.82|122.74|122.72|122.64|0
1639148040000|2021-12-10 14:54:00|122.78||122.76||122.78||122.76||0
1639148060000|2021-12-10 14:54:20|122.74|122.7|122.76|122.68|122.76|122.7|122.74|122.68|295
1639148070000|2021-12-10 14:54:30|122.74|122.64|122.68|122.6|122.74|122.64|122.68|122.58|7148
1639148080000|2021-12-10 14:54:40||122.62||122.62||122.62||122.62|100
1639148090000|2021-12-10 14:54:50|122.66||122.68||122.68||122.66||0
1639148100000|2021-12-10 14:55:00|122.66||122.66||122.66||122.66||8
1639148110000|2021-12-10 14:55:10|122.64||122.64||122.66||122.64||10
1639148120000|2021-12-10 14:55:20|122.66|122.64|122.68|122.62|122.68|122.64|122.66|122.62|4608
1639148130000|2021-12-10 14:55:30|122.66||122.66||122.66||122.66||0
1639148160000|2021-12-10 14:56:00|122.64|122.58|122.62|122.56|122.64|122.58|122.62|122.54|482
1639148180000|2021-12-10 14:56:20|122.6|122.54|122.52|122.46|122.6|122.54|122.5|122.44|11967
1639148190000|2021-12-10 14:56:30|122.56|122.52|122.6|122.54|122.62|122.54|122.56|122.52|8955
1639148210000|2021-12-10 14:56:50|122.58|122.5|122.58|122.52|122.58|122.52|122.56|122.5|455
1639148220000|2021-12-10 14:57:00|122.62|122.54|122.6|122.52|122.62|122.58|122.58|122.52|9756
1639148230000|2021-12-10 14:57:10|122.52|122.5|122.54|122.46|122.54|122.5|122.5|122.44|6977
1639148250000|2021-12-10 14:57:30|||||||||167
1639148260000|2021-12-10 14:57:40||122.5||122.46||122.5||122.46|1000
1639148280000|2021-12-10 14:58:00|122.52|122.48|122.6|122.52|122.6|122.52|122.52|122.46|11065
1639148290000|2021-12-10 14:58:10|122.58|122.5|122.54|122.44|122.58|122.52|122.5|122.42|2647
1639148320000|2021-12-10 14:58:40|||||||||847
1639148340000|2021-12-10 14:59:00|||||||||22000
1639148370000|2021-12-10 14:59:30|122.52||122.5||122.52||122.5||1084
1639148380000|2021-12-10 14:59:40||122.42||122.4||122.42||122.4|5907
1639148390000|2021-12-10 14:59:50|122.54|122.42|122.52|122.46|122.54|122.5|122.52|122.42|11224
1639148400000|2021-12-10 15:00:00|122.54|122.48|122.66|122.56|122.66|122.62|122.54|122.48|7707
1639148410000|2021-12-10 15:00:10|122.68|122.58|122.84|122.68|122.84|122.72|122.68|122.58|1225
1639148420000|2021-12-10 15:00:20|122.82|122.7|122.88|122.78|122.94|122.82|122.82|122.7|0
1639148430000|2021-12-10 15:00:30|122.86|122.76|122.8|122.7|122.88|122.78|122.72|122.66|8926
1639148440000|2021-12-10 15:00:40|122.78|122.72|122.76|122.7|122.8|122.72|122.76|122.7|0
1639148450000|2021-12-10 15:00:50|122.8|122.72|122.8|122.74|122.88|122.76|122.8|122.7|8254
1639148460000|2021-12-10 15:01:00|122.84|122.76|122.84|122.74|122.84|122.76|122.84|122.74|0
1639148470000|2021-12-10 15:01:10|122.82|122.72|122.72|122.62|122.82|122.72|122.72|122.6|2925
1639148480000|2021-12-10 15:01:20|122.7|122.6|122.6|122.54|122.7|122.62|122.6|122.54|3989
1639148510000|2021-12-10 15:01:50|122.64|122.56|122.58|122.52|122.64|122.56|122.54|122.52|3130
1639148520000|2021-12-10 15:02:00|122.56|122.5|122.56|122.5|122.56|122.5|122.56|122.5|1018
1639148530000|2021-12-10 15:02:10|122.6|122.52|122.64|122.56|122.64|122.56|122.58|122.52|4797
1639148540000|2021-12-10 15:02:20|122.66|122.58|122.64|122.6|122.68|122.62|122.64|122.56|10111
1639148550000|2021-12-10 15:02:30|122.62|122.56|122.58|122.52|122.62|122.56|122.56|122.52|2769
1639148560000|2021-12-10 15:02:40|122.56|122.54|122.62|122.54|122.64|122.6|122.56|122.52|1808
1639148570000|2021-12-10 15:02:50|122.6|122.52|122.58|122.5|122.62|122.54|122.58|122.5|0
1639148580000|2021-12-10 15:03:00|122.62|122.52|122.6|122.54|122.64|122.58|122.58|122.5|2000
1639148590000|2021-12-10 15:03:10|122.62|122.56|122.66|122.56|122.68|122.56|122.62|122.56|7430
1639148600000|2021-12-10 15:03:20|122.7|122.58|122.76|122.68|122.76|122.68|122.7|122.58|2813
1639148610000|2021-12-10 15:03:30|122.74|122.64|122.74|122.64|122.76|122.64|122.72|122.64|0
1639148620000|2021-12-10 15:03:40|122.72|122.66|122.64|122.56|122.72|122.68|122.64|122.56|9355
1639148630000|2021-12-10 15:03:50|122.68|122.58|122.72|122.64|122.72|122.66|122.68|122.58|3574
1639148640000|2021-12-10 15:04:00|122.7|122.62|122.6|122.54|122.7|122.64|122.6|122.54|9590
1639148660000|2021-12-10 15:04:20||122.52||122.5||122.52||122.5|870
1639148670000|2021-12-10 15:04:30||122.52||122.52||122.52||122.52|0
1639148700000|2021-12-10 15:05:00|122.56|122.5|122.48|122.4|122.56|122.5|122.48|122.4|9428
1639148710000|2021-12-10 15:05:10|122.5|122.42|122.6|122.5|122.62|122.54|122.5|122.4|8182
1639148720000|2021-12-10 15:05:20|122.62|122.52|122.62|122.56|122.66|122.6|122.58|122.52|11046
1639148730000|2021-12-10 15:05:30|122.6|122.54|122.52|122.48|122.6|122.54|122.52|122.48|9022
1639148740000|2021-12-10 15:05:40|122.5|122.46|122.48|122.4|122.5|122.46|122.48|122.4|3280
1639148750000|2021-12-10 15:05:50||122.42||122.42||122.42||122.42|7
1639148770000|2021-12-10 15:06:10|||||||||20
1639148800000|2021-12-10 15:06:40|122.5|122.44|122.52|122.44|122.52|122.48|122.48|122.42|12029
1639148810000|2021-12-10 15:06:50|122.5|122.42|122.5|122.42|122.5|122.42|122.5|122.42|2847
1639148820000|2021-12-10 15:07:00|122.48|122.44|122.46|122.42|122.5|122.44|122.46|122.42|0
1639148840000|2021-12-10 15:07:20|||||||||4091
1639148870000|2021-12-10 15:07:50|122.48|122.44|122.52|122.48|122.52|122.48|122.48|122.44|3862
1639148880000|2021-12-10 15:08:00|122.56|122.5|122.62|122.54|122.7|122.6|122.56|122.5|4828
1639148890000|2021-12-10 15:08:10|122.6|122.52|122.66|122.56|122.66|122.56|122.58|122.52|4993
1639148900000|2021-12-10 15:08:20|122.62|122.58|122.64|122.56|122.68|122.6|122.62|122.56|47
1639148930000|2021-12-10 15:08:50|122.66|122.58|122.66|122.56|122.74|122.64|122.66|122.56|2320
1639148940000|2021-12-10 15:09:00|122.64|122.58|122.62|122.54|122.66|122.6|122.62|122.54|382
1639148950000|2021-12-10 15:09:10|122.64|122.56|122.62|122.56|122.64|122.56|122.62|122.54|0
1639148970000|2021-12-10 15:09:30|122.6|122.54|122.56|122.46|122.6|122.54|122.56|122.46|4806
1639148980000|2021-12-10 15:09:40||122.48||122.48||122.48||122.48|4079
1639148990000|2021-12-10 15:09:50|122.54|122.46|122.54|122.46|122.54|122.46|122.54|122.44|110
1639149000000|2021-12-10 15:10:00|122.52||122.54||122.54||122.52||0
1639149010000|2021-12-10 15:10:10||122.48||122.48||122.48||122.48|10000
1639149020000|2021-12-10 15:10:20|122.52|122.46|122.52|122.44|122.52|122.46|122.48|122.44|22280
1639149060000|2021-12-10 15:11:00|||||||||682
1639149070000|2021-12-10 15:11:10|122.5|122.42|122.48|122.42|122.5|122.44|122.48|122.42|14670
1639149080000|2021-12-10 15:11:20|122.46|122.4|122.44|122.34|122.48|122.4|122.44|122.34|6512
1639149090000|2021-12-10 15:11:30||122.36||122.34||122.36||122.34|0
1639149110000|2021-12-10 15:11:50|||||||||884
1639149120000|2021-12-10 15:12:00|||||||||36633
1639149130000|2021-12-10 15:12:10||122.36||122.36||122.36||122.34|25008
1639149190000|2021-12-10 15:13:10|122.46|122.38|122.52|122.46|122.52|122.46|122.46|122.38|10765
1639149200000|2021-12-10 15:13:20|122.5|122.44|122.52|122.46|122.52|122.46|122.5|122.42|4850
1639149210000|2021-12-10 15:13:30|122.54|122.5|122.52|122.44|122.56|122.5|122.52|122.44|7457
1639149220000|2021-12-10 15:13:40||122.46||122.46||122.46||122.46|0
1639149250000|2021-12-10 15:14:10|122.5|122.44|122.52|122.46|122.56|122.46|122.42|122.36|18204
1639149260000|2021-12-10 15:14:20|122.54|122.5|122.56|122.52|122.56|122.52|122.54|122.5|3760
1639149280000|2021-12-10 15:14:40|122.54||122.6||122.6||122.54||10072
1639149290000|2021-12-10 15:14:50|122.62|122.54|122.62|122.56|122.78|122.66|122.6|122.52|18456
1639149300000|2021-12-10 15:15:00|122.66|122.58|122.58|122.52|122.68|122.6|122.58|122.52|9158
1639149310000|2021-12-10 15:15:10|122.56|122.5|122.48|122.38|122.56|122.5|122.48|122.38|5875
1639149320000|2021-12-10 15:15:20||122.4||122.38||122.4||122.38|0
1639149330000|2021-12-10 15:15:30|||||||||11000
1639149360000|2021-12-10 15:16:00|122.5|122.4|122.58|122.52|122.58|122.54|122.5|122.4|18695
1639149370000|2021-12-10 15:16:10|122.56|122.5|122.58|122.5|122.58|122.5|122.56|122.48|1053
1639149380000|2021-12-10 15:16:20|122.6|122.52|122.68|122.6|122.72|122.62|122.6|122.52|6518
1639149390000|2021-12-10 15:16:30|122.66|122.58|122.68|122.58|122.68|122.58|122.64|122.58|193
1639149400000|2021-12-10 15:16:40|122.66|122.6|122.68|122.6|122.72|122.64|122.66|122.6|257
1639149410000|2021-12-10 15:16:50|122.7|122.62|122.72|122.62|122.72|122.62|122.7|122.62|0
1639149420000|2021-12-10 15:17:00|122.74|122.64|122.7|122.68|122.76|122.68|122.7|122.64|2469
1639149430000|2021-12-10 15:17:10|||||||||6516
1639149440000|2021-12-10 15:17:20|122.76|122.7|122.78|122.68|122.82|122.72|122.76|122.68|30
1639149450000|2021-12-10 15:17:30|122.8|122.78|122.86|122.76|122.88|122.78|122.8|122.7|51576
1639149460000|2021-12-10 15:17:40|122.84|122.72|122.78|122.72|122.86|122.72|122.78|122.7|569
1639149470000|2021-12-10 15:17:50|122.8|122.68|122.8|122.72|122.82|122.72|122.78|122.68|0
1639149500000|2021-12-10 15:18:20|122.82|122.74|122.84|122.74|122.84|122.74|122.82|122.74|4322
1639149510000|2021-12-10 15:18:30|122.86|122.76|122.88|122.78|122.9|122.78|122.86|122.76|0
1639149530000|2021-12-10 15:18:50|122.9|122.8|122.92|122.82|122.92|122.82|122.9|122.8|1268
1639149540000|2021-12-10 15:19:00|122.94|122.84|122.94|122.86|122.94|122.86|122.88|122.82|7240
1639149550000|2021-12-10 15:19:10|122.88|122.82|122.94|122.86|122.94|122.88|122.88|122.82|4400
1639149560000|2021-12-10 15:19:20|122.88|122.84|122.84|122.78|122.94|122.86|122.84|122.78|4366
1639149570000|2021-12-10 15:19:30|122.82|122.8|122.86|122.8|122.88|122.8|122.82|122.8|5345
1639149580000|2021-12-10 15:19:40|122.84|122.84|122.8|122.72|122.84|122.84|122.8|122.72|22903
1639149590000|2021-12-10 15:19:50|122.78|122.7|122.72|122.64|122.78|122.7|122.72|122.64|11799
1639149600000|2021-12-10 15:20:00|122.7|122.62|122.7|122.6|122.72|122.62|122.7|122.6|0
1639149610000|2021-12-10 15:20:10|122.72|122.62|122.74|122.64|122.74|122.64|122.72|122.6|1256
1639149620000|2021-12-10 15:20:20|122.7|122.66|122.8|122.74|122.82|122.74|122.7|122.66|5278
1639149640000|2021-12-10 15:20:40|||||||||22
1639149660000|2021-12-10 15:21:00|122.84|122.76|122.84|122.76|122.84|122.8|122.84|122.76|1129
1639149670000|2021-12-10 15:21:10|||||||||7088
1639149690000|2021-12-10 15:21:30|122.82||122.84||122.84||122.82||0
1639149700000|2021-12-10 15:21:40|122.86||122.84||122.86||122.82||0
1639149720000|2021-12-10 15:22:00|122.86|122.78|122.94|122.84|122.96|122.88|122.86|122.78|2547
1639149730000|2021-12-10 15:22:10|122.92|122.8|122.8|122.74|122.92|122.84|122.8|122.7|6506
1639149750000|2021-12-10 15:22:30||122.72||122.74||122.74||122.72|400
1639149760000|2021-12-10 15:22:40|122.78|122.72|122.8|122.72|122.8|122.74|122.78|122.7|0
1639149770000|2021-12-10 15:22:50||122.74||122.74||122.74||122.74|0
1639149780000|2021-12-10 15:23:00|122.84|122.78|122.82|122.76|122.84|122.8|122.82|122.74|529
1639149790000|2021-12-10 15:23:10||122.78||122.78||122.78||122.78|0
1639149800000|2021-12-10 15:23:20|122.84|122.76|122.84|122.78|122.84|122.78|122.84|122.76|2210
1639149820000|2021-12-10 15:23:40|122.82|122.74|122.76|122.68|122.82|122.74|122.76|122.66|297
1639149830000|2021-12-10 15:23:50|122.74|122.7|122.74|122.68|122.76|122.7|122.72|122.66|0
1639149840000|2021-12-10 15:24:00|||||||||9004
1639149850000|2021-12-10 15:24:10|||||||||20000
1639149870000|2021-12-10 15:24:30|122.76|122.7|122.86|122.78|122.86|122.8|122.76|122.7|8160
1639149880000|2021-12-10 15:24:40|122.84||122.84||122.84||122.84||720
1639149890000|2021-12-10 15:24:50|||||||||800
1639149900000|2021-12-10 15:25:00|122.82|122.74|122.82|122.74|122.82|122.74|122.82|122.74|863
1639149920000|2021-12-10 15:25:20|122.84|122.76|122.84|122.76|122.86|122.76|122.84|122.76|0
1639149930000|2021-12-10 15:25:30|122.82||122.82||122.82||122.82||1
1639149950000|2021-12-10 15:25:50|122.8||122.82||122.82||122.8||13809
1639149970000|2021-12-10 15:26:10|122.84|122.78|122.86|122.8|122.88|122.8|122.82|122.78|4173
1639149980000|2021-12-10 15:26:20|122.88|122.82|122.9|122.82|122.9|122.82|122.88|122.82|0
1639149990000|2021-12-10 15:26:30|122.92|122.84|122.94|122.84|122.94|122.84|122.92|122.84|0
1639150000000|2021-12-10 15:26:40|122.92||122.9||122.92||122.9||5
1639150020000|2021-12-10 15:27:00|122.92||122.9||122.94||122.9||1242
1639150030000|2021-12-10 15:27:10|122.92||122.92||122.94||122.92||110
1639150040000|2021-12-10 15:27:20|122.9||122.9||122.9||122.9||0
1639150050000|2021-12-10 15:27:30|||||||||483
1639150070000|2021-12-10 15:27:50|122.88|122.82|122.82|122.78|122.88|122.82|122.82|122.76|3414
1639150080000|2021-12-10 15:28:00|122.8|122.74|122.78|122.72|122.82|122.74|122.78|122.72|818
1639150090000|2021-12-10 15:28:10|122.8|122.74|122.8|122.76|122.84|122.76|122.8|122.74|2369
1639150100000|2021-12-10 15:28:20|122.78|122.72|122.74|122.68|122.78|122.72|122.74|122.68|2027
1639150110000|2021-12-10 15:28:30|122.72|122.64|122.74|122.66|122.74|122.7|122.7|122.62|3886
1639150120000|2021-12-10 15:28:40|122.72||122.7||122.72||122.7||0
1639150130000|2021-12-10 15:28:50|122.68|122.62|122.7|122.62|122.7|122.64|122.66|122.58|466
1639150140000|2021-12-10 15:29:00|122.68|122.64|122.7|122.66|122.74|122.7|122.68|122.62|3303
1639150150000|2021-12-10 15:29:10|122.74|122.68|122.74|122.68|122.74|122.68|122.72|122.66|21812
1639150170000|2021-12-10 15:29:30|||||||||599
1639150180000|2021-12-10 15:29:40|122.78|122.7|122.78|122.72|122.82|122.76|122.78|122.7|1998
1639150190000|2021-12-10 15:29:50|122.76||122.78||122.78||122.76||1654
1639150200000|2021-12-10 15:30:00|122.76|122.68|122.74|122.7|122.76|122.7|122.72|122.66|2422
1639150210000|2021-12-10 15:30:10|122.72||122.74||122.74||122.72||0
1639150220000|2021-12-10 15:30:20|122.72|122.68|122.66|122.62|122.72|122.68|122.66|122.6|23937
1639150240000|2021-12-10 15:30:40|||||||||395
1639150250000|2021-12-10 15:30:50|122.64||122.66||122.66||122.64||1770
1639150260000|2021-12-10 15:31:00|122.64|122.6|122.56|122.5|122.64|122.6|122.54|122.5|7519
1639150270000|2021-12-10 15:31:10|122.54|122.46|122.54|122.48|122.56|122.48|122.54|122.46|0
1639150280000|2021-12-10 15:31:20||122.46||122.5||122.5||122.46|5
1639150290000|2021-12-10 15:31:30|||||||||807
1639150310000|2021-12-10 15:31:50|122.52|122.48|122.52|122.46|122.52|122.48|122.52|122.42|1998
1639150380000|2021-12-10 15:33:00|122.5|122.44|122.44|122.4|122.5|122.44|122.44|122.38|11336
1639150390000|2021-12-10 15:33:10|122.42|122.38|122.38|122.3|122.44|122.38|122.34|122.28|22649
1639150400000|2021-12-10 15:33:20|122.36|122.28|122.36|122.3|122.36|122.3|122.36|122.28|6
1639150410000|2021-12-10 15:33:30|122.38|122.32|122.56|122.48|122.56|122.48|122.38|122.32|11963
1639150420000|2021-12-10 15:33:40|122.58|122.5|122.56|122.5|122.68|122.56|122.56|122.48|2622
1639150430000|2021-12-10 15:33:50|122.54|122.48|122.52|122.44|122.54|122.48|122.48|122.44|7611
1639150440000|2021-12-10 15:34:00|122.5|122.42|122.52|122.44|122.54|122.46|122.5|122.42|1750
1639150460000|2021-12-10 15:34:20|122.48|122.42|122.48|122.4|122.5|122.42|122.44|122.36|109425
1639150470000|2021-12-10 15:34:30|122.44|122.36|122.42|122.36|122.44|122.38|122.4|122.36|3976
1639150480000|2021-12-10 15:34:40|122.44|122.38|122.42|122.36|122.44|122.42|122.42|122.36|7119
1639150500000|2021-12-10 15:35:00|||||||||12346
1639150510000|2021-12-10 15:35:10|122.4|122.34|122.38|122.3|122.4|122.36|122.34|122.3|3901
1639150520000|2021-12-10 15:35:20|122.34|122.32|122.36|122.3|122.4|122.34|122.34|122.3|248
1639150530000|2021-12-10 15:35:30|122.34|122.28|122.32|122.26|122.34|122.3|122.3|122.26|1896
1639150540000|2021-12-10 15:35:40||122.28||122.28||122.28||122.26|2451
1639150550000|2021-12-10 15:35:50|122.34|122.3|122.38|122.3|122.4|122.34|122.34|122.3|8547
1639150560000|2021-12-10 15:36:00|122.4|122.32|122.46|122.38|122.46|122.38|122.34|122.28|13835
1639150570000|2021-12-10 15:36:10|122.48|122.4|122.58|122.5|122.6|122.5|122.48|122.4|11996
1639150580000|2021-12-10 15:36:20|122.56||122.56||122.56||122.56||0
1639150590000|2021-12-10 15:36:30|122.62|122.52|122.62|122.56|122.62|122.56|122.62|122.52|824
1639150600000|2021-12-10 15:36:40|122.64|122.62|122.66|122.56|122.66|122.62|122.64|122.56|2556
1639150610000|2021-12-10 15:36:50|122.68|122.58|122.68|122.6|122.7|122.6|122.68|122.58|8076
1639150620000|2021-12-10 15:37:00|122.7|122.62|122.72|122.64|122.74|122.64|122.7|122.6|0
1639150630000|2021-12-10 15:37:10|122.74|122.66|122.72|122.64|122.78|122.7|122.72|122.64|1282
1639150640000|2021-12-10 15:37:20||122.68||122.68||122.68||122.68|0
1639150650000|2021-12-10 15:37:30|122.74|122.7|122.76|122.7|122.76|122.72|122.74|122.7|25
1639150660000|2021-12-10 15:37:40|122.78|122.74|122.88|122.8|122.9|122.8|122.76|122.74|9841
1639150670000|2021-12-10 15:37:50|122.9|122.78|122.96|122.9|122.98|122.9|122.84|122.78|5077
1639150680000|2021-12-10 15:38:00|123|122.92|123.02|122.96|123.04|122.96|122.98|122.92|9477
1639150700000|2021-12-10 15:38:20|123|122.92|123.08|123|123.08|123|123|122.92|22343
1639150710000|2021-12-10 15:38:30||123.02||123.02||123.02||123.02|0
1639150720000|2021-12-10 15:38:40|||||||||120396
1639150730000|2021-12-10 15:38:50|123.06|123|122.9|122.8|123.06|123|122.9|122.78|5738
1639150740000|2021-12-10 15:39:00|122.88|122.82|122.74|122.64|122.9|122.82|122.74|122.64|10626
1639150750000|2021-12-10 15:39:10|122.78|122.66|122.76|122.66|122.78|122.74|122.76|122.66|2168
1639150760000|2021-12-10 15:39:20|122.78|122.7|122.8|122.74|122.82|122.74|122.78|122.7|7
1639150770000|2021-12-10 15:39:30|122.78|122.72|122.74|122.7|122.78|122.72|122.74|122.7|1686
1639150780000|2021-12-10 15:39:40|122.72||122.74||122.74||122.72||13323
1639150790000|2021-12-10 15:39:50|122.72|122.68|122.64|122.56|122.72|122.68|122.62|122.54|8105
1639150810000|2021-12-10 15:40:10|122.66|122.58|122.66|122.6|122.68|122.64|122.66|122.58|962
1639150820000|2021-12-10 15:40:20|122.68|122.62|122.68|122.62|122.68|122.62|122.68|122.6|0
1639150830000|2021-12-10 15:40:30|122.66|122.6|122.76|122.68|122.76|122.68|122.66|122.6|3895
1639150840000|2021-12-10 15:40:40|122.78||122.74||122.78||122.74||50
1639150850000|2021-12-10 15:40:50|122.76||122.74||122.78||122.74||0
1639150860000|2021-12-10 15:41:00|122.78|122.64|122.68|122.6|122.78|122.64|122.68|122.6|13362
1639150870000|2021-12-10 15:41:10|122.66|122.56|122.6|122.52|122.66|122.56|122.6|122.5|3887
1639150880000|2021-12-10 15:41:20|122.52|122.5|122.56|122.5|122.6|122.5|122.52|122.5|84
1639150920000|2021-12-10 15:42:00|122.6|122.52|122.62|122.54|122.64|122.56|122.6|122.52|713
1639150930000|2021-12-10 15:42:10|122.6|122.56|122.6|122.56|122.6|122.56|122.58|122.54|11598
1639150960000|2021-12-10 15:42:40|122.58|122.54|122.6|122.54|122.6|122.54|122.58|122.54|290
1639150970000|2021-12-10 15:42:50|122.58||122.58||122.58||122.58||0
1639150980000|2021-12-10 15:43:00|122.6||122.6||122.6||122.58||0
1639150990000|2021-12-10 15:43:10|122.62||122.58||122.62||122.58||0
1639151010000|2021-12-10 15:43:30|122.56|122.52|122.56|122.52|122.56|122.52|122.56|122.52|2342
1639151040000|2021-12-10 15:44:00|122.58|122.54|122.54|122.46|122.58|122.54|122.52|122.44|24204
1639151050000|2021-12-10 15:44:10|122.52||122.52||122.52||122.52||1615
1639151070000|2021-12-10 15:44:30|122.56|122.48|122.56|122.48|122.58|122.52|122.56|122.48|2539
1639151080000|2021-12-10 15:44:40|122.54|122.46|122.48|122.42|122.54|122.48|122.44|122.42|4107
1639151090000|2021-12-10 15:44:50|122.5|122.44|122.56|122.52|122.58|122.52|122.5|122.44|1811
1639151100000|2021-12-10 15:45:00|||||||||100
1639151110000|2021-12-10 15:45:10|122.54|122.5|122.5|122.46|122.54|122.5|122.5|122.44|1356
1639151120000|2021-12-10 15:45:20|122.48|122.44|122.46|122.42|122.48|122.44|122.46|122.42|927
1639151150000|2021-12-10 15:45:50|122.48|122.44|122.48|122.44|122.52|122.48|122.48|122.44|5278
1639151160000|2021-12-10 15:46:00|122.42|122.42|122.44|122.38|122.48|122.42|122.42|122.36|7209
1639151170000|2021-12-10 15:46:10|||||||||39
1639151180000|2021-12-10 15:46:20|122.42|122.34|122.38|122.34|122.42|122.38|122.36|122.28|8425
1639151190000|2021-12-10 15:46:30|122.36|122.32|122.5|122.4|122.52|122.44|122.36|122.3|1617
1639151200000|2021-12-10 15:46:40|122.46|122.42|122.46|122.4|122.46|122.42|122.46|122.4|0
1639151210000|2021-12-10 15:46:50|122.5|122.42|122.56|122.48|122.56|122.48|122.5|122.42|2085
1639151220000|2021-12-10 15:47:00|122.54|122.46|122.46|122.4|122.56|122.48|122.46|122.4|569
1639151240000|2021-12-10 15:47:20|122.44|122.42|122.44|122.4|122.44|122.42|122.44|122.4|294
1639151250000|2021-12-10 15:47:30|122.46||122.44||122.46||122.44||4084
1639151260000|2021-12-10 15:47:40|122.42|122.36|122.4|122.36|122.44|122.36|122.4|122.32|2026
1639151270000|2021-12-10 15:47:50|||||||||20318
1639151280000|2021-12-10 15:48:00|122.38|122.38|122.4|122.36|122.42|122.38|122.38|122.36|13524
1639151290000|2021-12-10 15:48:10|122.44|122.38|122.44|122.36|122.44|122.38|122.4|122.36|5276
1639151300000|2021-12-10 15:48:20|122.42||122.4||122.42||122.4||0
1639151310000|2021-12-10 15:48:30|122.38|122.34|122.36|122.32|122.38|122.34|122.36|122.28|2235
1639151340000|2021-12-10 15:49:00|122.34||122.34||122.34||122.34||0
1639151350000|2021-12-10 15:49:10|122.32|122.28|122.36|122.3|122.36|122.3|122.32|122.26|1821
1639151360000|2021-12-10 15:49:20|122.34|122.26|122.34|122.26|122.34|122.26|122.32|122.24|984
1639151370000|2021-12-10 15:49:30|122.32||122.32||122.32||122.32||819
1639151390000|2021-12-10 15:49:50|122.28|122.28|122.34|122.28|122.34|122.28|122.28|122.22|13065
1639151400000|2021-12-10 15:50:00|122.32|122.26|122.3|122.26|122.32|122.28|122.3|122.26|972
1639151410000|2021-12-10 15:50:10|122.32|122.28|122.32|122.28|122.32|122.28|122.32|122.28|584
1639151420000|2021-12-10 15:50:20||122.26||122.26||122.26||122.26|1706
1639151430000|2021-12-10 15:50:30||122.28||122.28||122.28||122.28|1200
1639151440000|2021-12-10 15:50:40|122.34|122.3|122.4|122.32|122.42|122.34|122.34|122.3|6736
1639151450000|2021-12-10 15:50:50||122.34||122.34||122.34||122.34|0
1639151460000|2021-12-10 15:51:00|122.38||122.38||122.38||122.38||5
1639151470000|2021-12-10 15:51:10|122.4|122.36|122.42|122.36|122.42|122.4|122.38|122.34|21692
1639151480000|2021-12-10 15:51:20|||||||||2042
1639151500000|2021-12-10 15:51:40|||||||||2200
1639151510000|2021-12-10 15:51:50||122.38||122.36||122.38||122.36|0
1639151520000|2021-12-10 15:52:00||122.38||122.38||122.38||122.38|0
1639151530000|2021-12-10 15:52:10|122.4|122.36|122.4|122.32|122.4|122.36|122.4|122.32|1458
1639151550000|2021-12-10 15:52:30|||||||||9360
1639151560000|2021-12-10 15:52:40|||||||||1209
1639151580000|2021-12-10 15:53:00||122.34||122.32||122.34||122.32|2583
1639151590000|2021-12-10 15:53:10|122.38|122.3|122.36|122.28|122.38|122.32|122.36|122.26|2437
1639151610000|2021-12-10 15:53:30||122.3||122.28||122.3||122.28|0
1639151630000|2021-12-10 15:53:50||122.26||122.28||122.28||122.26|0
1639151660000|2021-12-10 15:54:20||122.3||122.3||122.3||122.3|1148
1639151670000|2021-12-10 15:54:30|||||||||400
1639151740000|2021-12-10 15:55:40|||||||||1633
1639151760000|2021-12-10 15:56:00|122.34|122.26|122.34|122.28|122.36|122.32|122.32|122.24|7377
1639151770000|2021-12-10 15:56:10|122.36|122.32|122.46|122.4|122.54|122.46|122.36|122.32|6195
1639151780000|2021-12-10 15:56:20|122.48|122.42|122.5|122.42|122.5|122.42|122.48|122.4|0
1639151800000|2021-12-10 15:56:40|122.46|122.44|122.52|122.44|122.56|122.48|122.46|122.44|2600
1639151820000|2021-12-10 15:57:00|122.54|122.46|122.54|122.48|122.54|122.5|122.52|122.46|0
1639151830000|2021-12-10 15:57:10|122.52||122.52||122.52||122.52||1000
1639151870000|2021-12-10 15:57:50|||||||||7964
1639151880000|2021-12-10 15:58:00|122.54|122.5|122.62|122.54|122.64|122.54|122.54|122.5|9044
1639151890000|2021-12-10 15:58:10||122.56||122.58||122.58||122.56|0
1639151900000|2021-12-10 15:58:20||122.6||122.58||122.6||122.58|0
1639151930000|2021-12-10 15:58:50|122.64|122.6|122.56|122.52|122.66|122.6|122.54|122.5|16713
1639151940000|2021-12-10 15:59:00|122.54|122.5|122.46|122.44|122.54|122.5|122.46|122.42|1407
1639151960000|2021-12-10 15:59:20|122.44|122.42|122.42|122.38|122.44|122.42|122.42|122.38|7047
1639151970000|2021-12-10 15:59:30|||||||||1000
1639151980000|2021-12-10 15:59:40|||||||||50000
1639152000000|2021-12-10 16:00:00|122.44|122.4|122.48|122.44|122.48|122.44|122.44|122.38|5897
1639152010000|2021-12-10 16:00:10|122.5|122.48|122.56|122.48|122.56|122.5|122.5|122.46|3836
1639152030000|2021-12-10 16:00:30|122.58|122.52|122.62|122.54|122.62|122.54|122.58|122.52|7514
1639152040000|2021-12-10 16:00:40|122.6||122.6||122.6||122.6||10
1639152060000|2021-12-10 16:01:00|||||||||10727
1639152080000|2021-12-10 16:01:20|122.58|122.52|122.58|122.54|122.6|122.54|122.56|122.5|646
1639152100000|2021-12-10 16:01:40|122.62|122.56|122.66|122.6|122.7|122.64|122.62|122.56|8525
1639152110000|2021-12-10 16:01:50|122.64|122.58|122.6|122.56|122.64|122.58|122.6|122.56|2539
1639152120000|2021-12-10 16:02:00|122.58|122.54|122.54|122.5|122.58|122.54|122.54|122.5|9262
1639152140000|2021-12-10 16:02:20||122.48||122.48||122.48||122.48|1010
1639152150000|2021-12-10 16:02:30|122.56|122.52|122.56|122.52|122.6|122.52|122.54|122.48|8558
1639152160000|2021-12-10 16:02:40|122.54|122.5|122.56|122.5|122.58|122.54|122.52|122.48|26312
1639152180000|2021-12-10 16:03:00|122.54||122.54||122.54||122.54||476
1639152190000|2021-12-10 16:03:10|122.52|122.48|122.44|122.38|122.52|122.48|122.42|122.38|9686
1639152210000|2021-12-10 16:03:30|122.42||122.42||122.42||122.42||0
1639152230000|2021-12-10 16:03:50|122.4|122.36|122.42|122.38|122.42|122.38|122.4|122.36|109471
1639152260000|2021-12-10 16:04:20|122.4||122.4||122.4||122.4||1
1639152270000|2021-12-10 16:04:30|122.42|122.36|122.4|122.34|122.42|122.4|122.36|122.34|44905
1639152290000|2021-12-10 16:04:50|122.38|122.32|122.32|122.28|122.38|122.32|122.32|122.24|9792
1639152310000|2021-12-10 16:05:10|||||||||40683
1639152320000|2021-12-10 16:05:20|||||||||2500
1639152350000|2021-12-10 16:05:50||122.26||122.26||122.28||122.26|3696
1639152370000|2021-12-10 16:06:10||122.28||122.28||122.28||122.28|12656932
1639152380000|2021-12-10 16:06:20||122.26||122.28||122.28||122.26|325
1639152390000|2021-12-10 16:06:30||122.26||122.26||122.26||122.26|382
1639152400000|2021-12-10 16:06:40|122.3|122.24|122.26|122.22|122.3|122.24|122.24|122.2|1408
1639152410000|2021-12-10 16:06:50|122.28|122.24|122.24|122.18|122.28|122.24|122.22|122.18|24133
1639152440000|2021-12-10 16:07:20|122.22|122.16|122.18|122.14|122.22|122.16|122.18|122.14|4969
1639152450000|2021-12-10 16:07:30|||||||||200
1639152460000|2021-12-10 16:07:40|||||||||13780
1639152470000|2021-12-10 16:07:50|122.2|122.16|122.22|122.16|122.22|122.18|122.2|122.16|1327
1639152480000|2021-12-10 16:08:00|122.24|122.18|122.24|122.2|122.24|122.2|122.24|122.18|822
1639152490000|2021-12-10 16:08:10|122.22|122.18|122.22|122.16|122.22|122.18|122.22|122.16|2553
1639152500000|2021-12-10 16:08:20|122.24||122.22||122.24||122.22||15383
1639152510000|2021-12-10 16:08:30|||||||||500
1639152520000|2021-12-10 16:08:40|122.2||122.2||122.2||122.2||2003
1639152540000|2021-12-10 16:09:00|122.18|122.14|122.18|122.14|122.18|122.14|122.18|122.14|2008
1639152550000|2021-12-10 16:09:10||122.1||122.1||122.1||122.1|290
1639152560000|2021-12-10 16:09:20||122.12||122.12||122.12||122.12|2000
1639152570000|2021-12-10 16:09:30|||||||||13520
1639152580000|2021-12-10 16:09:40|122.2|122.14|122.2|122.14|122.2|122.18|122.18|122.12|17254
1639152630000|2021-12-10 16:10:30|122.22|122.16|122.26|122.2|122.26|122.2|122.22|122.14|8411
1639152660000|2021-12-10 16:11:00|122.24|122.18|122.2|122.14|122.24|122.2|122.16|122.12|8515
1639152680000|2021-12-10 16:11:20|||||||||4841
1639152700000|2021-12-10 16:11:40|122.18|122.16|122.2|122.14|122.2|122.16|122.18|122.14|825
1639152720000|2021-12-10 16:12:00|122.18|122.12|122.18|122.12|122.18|122.12|122.18|122.12|143
1639152730000|2021-12-10 16:12:10|122.2|122.14|122.08|122.02|122.2|122.18|122.06|122|55386
1639152750000|2021-12-10 16:12:30|122.06||122.06||122.08||122.06||16210
1639152760000|2021-12-10 16:12:40||122||122||122||122|862
1639152770000|2021-12-10 16:12:50|122.04|121.98|121.92|121.86|122.04|121.98|121.9|121.84|32003
1639152780000|2021-12-10 16:13:00|121.9|121.84|121.9|121.84|121.9|121.84|121.9|121.82|15021
1639152790000|2021-12-10 16:13:10|121.92|121.86|121.9|121.82|121.92|121.86|121.9|121.8|42590
1639152800000|2021-12-10 16:13:20|121.8|121.8|121.9|121.86|121.9|121.86|121.8|121.78|39716
1639152810000|2021-12-10 16:13:30|121.92|121.88|121.98|121.92|122|121.92|121.92|121.88|21591
1639152820000|2021-12-10 16:13:40|||||||||2000
1639152840000|2021-12-10 16:14:00|121.96||121.96||121.96||121.96||6776
1639152850000|2021-12-10 16:14:10|||||||||401
1639152860000|2021-12-10 16:14:20|||||||||8157
1639152870000|2021-12-10 16:14:30|121.98|121.94|122|121.94|122.02|121.94|121.98|121.94|12202
1639152890000|2021-12-10 16:14:50|122.02|121.98|122.06|122|122.06|122|122.02|121.98|14714
1639152900000|2021-12-10 16:15:00|122.19|122.04|122.11|122.02|122.21|122.08|122.11|122.02|1426
1639152910000|2021-12-10 16:15:10|122.13|122.04|122.13|122.04|122.13|122.04|122.13|122.04|0
1639152920000|2021-12-10 16:15:20|122.21|122.12|122.13|122.04|122.21|122.12|122.13|122.04|7337
1639152930000|2021-12-10 16:15:30|122.15|122|122.07|121.98|122.15|122|122.07|121.98|1604
1639152960000|2021-12-10 16:16:00|122.05|121.96|121.97|121.86|122.05|121.96|121.97|121.86|360
1639152970000|2021-12-10 16:16:10||121.88||121.88||121.88||121.88|0
1639152990000|2021-12-10 16:16:30|121.95||121.95||121.95||121.95||0
1639153020000|2021-12-10 16:17:00|121.99|121.9|122.05|121.9|122.05|121.9|121.99|121.9|7351
1639153030000|2021-12-10 16:17:10|122.01|121.92|122.01|121.92|122.05|121.92|122.01|121.92|100
1639153050000|2021-12-10 16:17:30|122.07|121.9|122.07|121.96|122.07|121.96|122.07|121.9|588
1639153060000|2021-12-10 16:17:40||121.98||121.98||121.98||121.98|0
1639153070000|2021-12-10 16:17:50|122.11|122|122.11|122|122.11|122|122.11|122|576
1639153090000|2021-12-10 16:18:10|122.09|121.96|122.03|121.92|122.09|121.96|122.03|121.9|367
1639153100000|2021-12-10 16:18:20|122.01||122.01||122.01||122.01||0
1639153130000|2021-12-10 16:18:50|122.11|122|122.13|122.04|122.17|122.04|122.11|122|3683
1639153170000|2021-12-10 16:19:30|122.17|122.06|122.17|122.08|122.17|122.08|122.15|122.06|7777
1639153180000|2021-12-10 16:19:40|122.15||122.15||122.15||122.15||0
1639153200000|2021-12-10 16:20:00|122.13|122.06|122.15|122.04|122.15|122.06|122.13|122.04|5308
1639153210000|2021-12-10 16:20:10|122.11|122.02|122.11|122|122.19|122.06|122.11|122|201760
1639153220000|2021-12-10 16:20:20|122.09|121.98|122.09|121.98|122.09|121.98|122.09|121.98|72
1639153230000|2021-12-10 16:20:30|122.01|121.88|122.05|121.9|122.05|121.9|122.01|121.86|3309
1639153240000|2021-12-10 16:20:40|122.03|121.92|122.03|121.92|122.03|121.92|122.01|121.92|1400
1639153250000|2021-12-10 16:20:50|122.01||122.03||122.03||122.01||0
1639153270000|2021-12-10 16:21:10|122.13|121.94|122.11|121.98|122.13|122.02|122.09|121.94|3640
1639153280000|2021-12-10 16:21:20|122.15|122|122.13|122|122.15|122.06|122.13|122|569
1639153290000|2021-12-10 16:21:30||122.02||122.02||122.02||122.02|0
1639153310000|2021-12-10 16:21:50|122.09|122|122.09|122|122.09|122|122.09|122|592
1639153320000|2021-12-10 16:22:00|122.07|121.98|122.07|121.98|122.07|121.98|122.07|121.98|290
1639153340000|2021-12-10 16:22:20|122.13|122.04|122.19|122.08|122.27|122.16|122.13|122.04|1806
1639153350000|2021-12-10 16:22:30|122.21|122.1|122.21|122.12|122.21|122.12|122.21|122.1|2359
1639153360000|2021-12-10 16:22:40|122.23||122.23||122.23||122.23||1750
1639153390000|2021-12-10 16:23:10|122.21||122.21||122.21||122.21||0
1639153400000|2021-12-10 16:23:20|122.25|122.14|122.25|122.14|122.25|122.14|122.25|122.14|0
1639153420000|2021-12-10 16:23:40|122.29|122.16|122.29|122.16|122.29|122.16|122.29|122.16|30
1639153430000|2021-12-10 16:23:50||122.18||122.18||122.18||122.18|0
1639153450000|2021-12-10 16:24:10|122.27||122.27||122.27||122.27||0
1639153470000|2021-12-10 16:24:30|122.31|122.2|122.31|122.2|122.31|122.2|122.31|122.18|4913
1639153500000|2021-12-10 16:25:00|||||||||2028
1639153510000|2021-12-10 16:25:10|122.35|122.22|122.35|122.22|122.35|122.22|122.33|122.22|2676
1639153530000|2021-12-10 16:25:30|122.33|122.24|122.35|122.24|122.35|122.24|122.33|122.24|0
1639153550000|2021-12-10 16:25:50||122.26||122.28||122.28||122.26|2666
1639153560000|2021-12-10 16:26:00|122.37||122.37||122.37||122.37||160
1639153590000|2021-12-10 16:26:30|122.39||122.39||122.39||122.37||1750
1639153600000|2021-12-10 16:26:40|122.37||122.37||122.37||122.37||0
1639153610000|2021-12-10 16:26:50|122.33|122.24|122.33|122.22|122.33|122.24|122.31|122.22|1061
1639153620000|2021-12-10 16:27:00|122.35|122.24|122.35|122.24|122.35|122.24|122.35|122.24|4123
1639153640000|2021-12-10 16:27:20|122.37||122.37||122.37||122.37||1856
1639153650000|2021-12-10 16:27:30|122.35|122.28|122.37|122.28|122.37|122.28|122.35|122.24|2104
1639153670000|2021-12-10 16:27:50|122.35||122.37||122.37||122.35||0
1639153680000|2021-12-10 16:28:00|122.35|122.22|122.27|122.16|122.37|122.22|122.27|122.16|2939
1639153690000|2021-12-10 16:28:10||122.18||122.18||122.18||122.18|0
1639153700000|2021-12-10 16:28:20|122.33|122.2|122.33|122.2|122.33|122.2|122.33|122.2|50
1639153710000|2021-12-10 16:28:30|122.35||122.31||122.35||122.31||0
1639153720000|2021-12-10 16:28:40|122.35|122.22|122.35|122.22|122.35|122.22|122.35|122.22|2024
1639153730000|2021-12-10 16:28:50|122.33||122.31||122.33||122.31||0
1639153750000|2021-12-10 16:29:10|122.33|122.24|122.33|122.24|122.33|122.24|122.33|122.24|0
1639153760000|2021-12-10 16:29:20|122.35|122.26|122.35|122.26|122.35|122.26|122.35|122.26|146
1639153770000|2021-12-10 16:29:30|122.37|122.28|122.41|122.32|122.45|122.34|122.37|122.28|5984
1639153780000|2021-12-10 16:29:40|122.39|122.3|122.37|122.24|122.39|122.3|122.35|122.24|861
1639153790000|2021-12-10 16:29:50|122.39|122.28|122.37|122.22|122.41|122.28|122.33|122.18|238
1639382400000|2021-12-13 08:00:00|123|122.82|123|122.8|123|122.9|122.86|122.8|87310
1639382410000|2021-12-13 08:00:10|123.14|122.82|123.36|123.02|123.38|123.02|123|122.82|28287
1639382420000|2021-12-13 08:00:20|||||||||41027
1639382430000|2021-12-13 08:00:30|123.32|123|123.3|122.82|123.32|123|123.3|122.8|9368
1639382440000|2021-12-13 08:00:40|123.28|122.8|123|122.6|123.28|122.8|122.7|122.5|78141
1639382450000|2021-12-13 08:00:50|122.98|122.56|122.84|122.52|122.98|122.56|122.84|122.5|19913
1639382460000|2021-12-13 08:01:00|122.68|122.5|122.54|122.2|122.68|122.5|122.54|122.14|26125
1639382470000|2021-12-13 08:01:10|||||||||1646
1639382480000|2021-12-13 08:01:20|||||||||6919
1639382490000|2021-12-13 08:01:30|||||||||25976
1639382500000|2021-12-13 08:01:40|||||||||194
1639382510000|2021-12-13 08:01:50|||||||||2560
1639382540000|2021-12-13 08:02:20|||||||||4440
1639382550000|2021-12-13 08:02:30||122.22||122.24||122.24||122.22|4693
1639382560000|2021-12-13 08:02:40|122.52|122.2|122.2|122.02|122.52|122.2|122.2|122|1201
1639382570000|2021-12-13 08:02:50|122.18|122|122.16|122|122.18|122|122.14|122|5282
1639382580000|2021-12-13 08:03:00|122.14|122.02|122.34|122.1|122.54|122.2|122.12|122|25362
1639382590000|2021-12-13 08:03:10|||||||||2677
1639382600000|2021-12-13 08:03:20|122.32||122.32||122.32||122.32||84385
1639382610000|2021-12-13 08:03:30|122.06|122.04|122.12|121.86|122.34|122.04|122.06|121.72|109848
1639382620000|2021-12-13 08:03:40|122.14|121.88|122.3|122.1|122.34|122.14|122.14|121.88|28848
1639382640000|2021-12-13 08:04:00|||||||||1000
1639382650000|2021-12-13 08:04:10|122.28|122.04|122.22|121.96|122.28|122.04|122.22|121.84|22321
1639382660000|2021-12-13 08:04:20|122.2|122|122.24|121.96|122.24|122.02|122.18|121.94|6950
1639382670000|2021-12-13 08:04:30|122.22|121.94|122.22|121.94|122.22|121.94|122.22|121.94|10830
1639382680000|2021-12-13 08:04:40||121.92||121.88||121.92||121.86|114300
1639382690000|2021-12-13 08:04:50||121.9||121.94||121.94||121.9|7799
1639382700000|2021-12-13 08:05:00|122.2|121.98|122.2|121.9|122.2|122|122.2|121.86|524
1639382710000|2021-12-13 08:05:10|122.1|121.92|122.08|121.86|122.1|121.94|122.08|121.86|594
1639382720000|2021-12-13 08:05:20||121.88||121.88||121.88||121.88|2002
1639382730000|2021-12-13 08:05:30|122.06|121.86|122.06|121.8|122.06|121.86|122.06|121.76|297209
1639382740000|2021-12-13 08:05:40|121.68|121.78|121.92|121.66|122.02|121.78|121.68|121.38|283576
1639382750000|2021-12-13 08:05:50|121.94|121.68|121.72|121.6|121.96|121.72|121.6|121.44|286574
1639382760000|2021-12-13 08:06:00|121.66|121.48|121.56|121.36|121.66|121.48|121.54|121.32|1824
1639382770000|2021-12-13 08:06:10|||||||||10445
1639382780000|2021-12-13 08:06:20|121.54|121.34|121.52|121.32|121.54|121.44|121.48|121.3|8
1639382790000|2021-12-13 08:06:30|121.3|121.3|121.84|121.62|121.98|121.62|121.3|121.28|43985
1639382800000|2021-12-13 08:06:40||121.64||121.62||121.66||121.6|5800
1639382810000|2021-12-13 08:06:50|||||||||21426
1639382820000|2021-12-13 08:07:00|121.6|121.6|121.78|121.52|121.84|121.6|121.6|121.48|32455
1639382830000|2021-12-13 08:07:10|121.76|121.5|121.74|121.5|121.76|121.54|121.74|121.5|1260
1639382840000|2021-12-13 08:07:20|||||||||902
1639382850000|2021-12-13 08:07:30||121.52||121.5||121.54||121.5|138
1639382860000|2021-12-13 08:07:40|121.76|121.52|121.72|121.5|121.76|121.56|121.72|121.5|0
1639382870000|2021-12-13 08:07:50||121.52||121.5||121.54||121.5|575
1639382880000|2021-12-13 08:08:00|121.74|121.52|122.04|121.82|122.1|121.82|121.74|121.52|5871
1639382890000|2021-12-13 08:08:10|122.06|121.84|122.1|121.92|122.18|121.94|122.06|121.84|1000
1639382900000|2021-12-13 08:08:20|||||||||3000
1639382910000|2021-12-13 08:08:30|122.04|121.86|122.02|121.82|122.04|121.86|122.02|121.82|10772
1639382920000|2021-12-13 08:08:40|||||||||6305
1639382930000|2021-12-13 08:08:50|||||||||12236
1639382940000|2021-12-13 08:09:00|122|121.78|121.86|121.64|122|121.78|121.8|121.58|41539
1639382950000|2021-12-13 08:09:10|121.84|121.66|121.96|121.8|122|121.8|121.84|121.62|10001
1639382960000|2021-12-13 08:09:20|121.98|121.82|122|121.86|122|121.86|121.98|121.82|2714
1639382970000|2021-12-13 08:09:30||121.84||121.82||121.84||121.8|573
1639382980000|2021-12-13 08:09:40|122.04|121.84|122.2|121.94|122.2|121.94|122|121.84|4457
1639382990000|2021-12-13 08:09:50|122.22|121.98|122.34|122.1|122.36|122.1|122.2|121.98|10178
1639383000000|2021-12-13 08:10:00|122.36|122.14|122.62|122.42|122.64|122.42|122.36|122.14|5482
1639383010000|2021-12-13 08:10:10|122.64|122.46|122.6|122.46|122.66|122.48|122.6|122.42|1095
1639383020000|2021-12-13 08:10:20|122.62||122.6||122.62||122.6||1564
1639383030000|2021-12-13 08:10:30|122.62|122.48|122.54|122.38|122.62|122.6|122.54|122.38|30907
1639383040000|2021-12-13 08:10:40||122.4||122.38||122.4||122.34|0
1639383050000|2021-12-13 08:10:50||122.4||122.34||122.4||122.34|70
1639383060000|2021-12-13 08:11:00|122.56|122.36|122.54|122.36|122.56|122.4|122.54|122.34|2019
1639383070000|2021-12-13 08:11:10|122.52|122.34|122.46|122.28|122.52|122.38|122.46|122.26|2000
1639383080000|2021-12-13 08:11:20|122.48|122.3|122.78|122.64|122.82|122.64|122.48|122.3|14722
1639383090000|2021-12-13 08:11:30|122.8|122.62|122.82|122.58|122.84|122.62|122.8|122.58|0
1639383100000|2021-12-13 08:11:40||122.6||122.6||122.6||122.6|16314
1639383110000|2021-12-13 08:11:50|122.78|122.58|122.74|122.6|122.78|122.64|122.74|122.52|8078
1639383120000|2021-12-13 08:12:00|122.72|122.54|122.7|122.5|122.72|122.54|122.7|122.44|18332
1639383150000|2021-12-13 08:12:30|122.68|122.56|122.68|122.48|122.68|122.56|122.68|122.48|2265
1639383160000|2021-12-13 08:12:40|122.66||122.64||122.66||122.64||84
1639383170000|2021-12-13 08:12:50|122.62|122.58|122.62|122.48|122.62|122.58|122.62|122.48|2355
1639383180000|2021-12-13 08:13:00|122.64|122.5|122.62|122.5|122.64|122.5|122.62|122.48|820
1639383200000|2021-12-13 08:13:20|122.68|122.48|122.74|122.56|122.82|122.66|122.68|122.48|6401
1639383210000|2021-12-13 08:13:30|122.72|122.54|122.7|122.54|122.72|122.54|122.7|122.54|0
1639383220000|2021-12-13 08:13:40|122.68||122.66||122.68||122.66||0
1639383240000|2021-12-13 08:14:00|122.62|122.48|122.48|122.3|122.62|122.48|122.48|122.3|4124
1639383250000|2021-12-13 08:14:10|||||||||34075
1639383260000|2021-12-13 08:14:20||122.32||122.32||122.32||122.32|0
1639383270000|2021-12-13 08:14:30||122.34||122.34||122.34||122.34|14
1639383280000|2021-12-13 08:14:40|122.42|122.36|122.46|122.3|122.48|122.38|122.42|122.3|10245
1639383300000|2021-12-13 08:15:00|122.44|122.32|122.44|122.3|122.44|122.32|122.44|122.3|43
1639383320000|2021-12-13 08:15:20|122.42|122.32|122.44|122.32|122.44|122.32|122.4|122.32|3990
1639383330000|2021-12-13 08:15:30|122.48|122.34|122.5|122.3|122.58|122.36|122.42|122.3|5738
1639383340000|2021-12-13 08:15:40|122.48|122.26|122.34|122.18|122.48|122.26|122.34|122.18|3100
1639383350000|2021-12-13 08:15:50|||||||||42093
1639383360000|2021-12-13 08:16:00|122.14|122.16|122.16|121.92|122.32|122.16|122.14|121.92|67916
1639383370000|2021-12-13 08:16:10||121.9||121.9||121.9||121.9|0
1639383380000|2021-12-13 08:16:20|122.14|121.92|122.14|121.9|122.14|121.94|122.14|121.9|232442
1639383390000|2021-12-13 08:16:30||121.92||121.92||121.92||121.92|5
1639383400000|2021-12-13 08:16:40|121.82|121.9|121.76|121.6|121.82|121.9|121.74|121.52|191321
1639383410000|2021-12-13 08:16:50|121.74|121.56|121.8|121.62|121.82|121.62|121.6|121.44|10753
1639383420000|2021-12-13 08:17:00|121.82|121.64|121.86|121.7|121.88|121.78|121.82|121.64|1478
1639383430000|2021-12-13 08:17:10||121.72||121.72||121.72||121.72|0
1639383440000|2021-12-13 08:17:20|121.88|121.78|122.02|121.84|122.04|121.86|121.88|121.78|5925
1639383450000|2021-12-13 08:17:30|122.12|121.86|122.1|121.92|122.12|121.94|122.1|121.86|8214
1639383460000|2021-12-13 08:17:40|121.88|121.9|122.08|121.94|122.14|122.02|121.88|121.86|83535
1639383470000|2021-12-13 08:17:50||121.92||121.92||121.92||121.92|0
1639383480000|2021-12-13 08:18:00|122.06||122.04||122.06||122.04||0
1639383490000|2021-12-13 08:18:10|122.02|121.86|122|121.82|122.02|121.86|122|121.82|3496
1639383500000|2021-12-13 08:18:20|||||||||6057
1639383510000|2021-12-13 08:18:30|||||||||1770
1639383520000|2021-12-13 08:18:40|121.98|121.8|121.96|121.78|121.98|121.8|121.96|121.72|0
1639383530000|2021-12-13 08:18:50|121.92|121.76|121.96|121.8|121.96|121.8|121.86|121.68|597
1639383540000|2021-12-13 08:19:00|121.94|121.78|121.9|121.76|121.96|121.78|121.9|121.76|1
1639383550000|2021-12-13 08:19:10|121.88|121.74|121.86|121.72|121.88|121.74|121.86|121.72|2340
1639383560000|2021-12-13 08:19:20|121.88|121.74|121.9|121.78|121.9|121.78|121.88|121.74|2428
1639383570000|2021-12-13 08:19:30|122|121.8|122.06|121.88|122.08|121.88|122|121.8|1808
1639383580000|2021-12-13 08:19:40|121.96|121.86|121.94|121.86|122.08|121.86|121.94|121.86|20
1639383600000|2021-12-13 08:20:00|||||||||17250
1639383610000|2021-12-13 08:20:10|121.96|121.88|122.08|121.94|122.08|121.94|121.96|121.86|7556
1639383630000|2021-12-13 08:20:30|122.06|121.96|122.1|122.04|122.2|122.04|122.02|121.96|6431
1639383640000|2021-12-13 08:20:40|122.2|122.06|122.38|122.26|122.4|122.3|122.2|122.06|20834
1639383650000|2021-12-13 08:20:50|122.36|122.2|122.18|122.02|122.36|122.2|122.18|122|10484
1639383660000|2021-12-13 08:21:00|||||||||861
1639383670000|2021-12-13 08:21:10||122.04||122.1||122.1||122.04|968
1639383680000|2021-12-13 08:21:20|122.16|122.08|122.16|122.04|122.16|122.08|122.16|122.02|2261
1639383690000|2021-12-13 08:21:30|122.2|122.06|122.26|122.08|122.28|122.08|122.2|122.06|4207
1639383710000|2021-12-13 08:21:50|122.24|122.1|122.4|122.22|122.4|122.22|122.12|122.02|15288
1639383750000|2021-12-13 08:22:30|||||||||396
1639383760000|2021-12-13 08:22:40||122.24||122.26||122.26||122.24|0
1639383780000|2021-12-13 08:23:00|122.44|122.28|122.56|122.42|122.6|122.42|122.44|122.28|4675
1639383800000|2021-12-13 08:23:20|122.62|122.44|122.64|122.5|122.7|122.54|122.62|122.44|517
1639383810000|2021-12-13 08:23:30|122.68|122.52|122.7|122.56|122.76|122.6|122.68|122.52|0
1639383820000|2021-12-13 08:23:40|122.72|122.58|122.72|122.58|122.78|122.58|122.72|122.58|4
1639383830000|2021-12-13 08:23:50|122.76|122.6|122.78|122.62|122.78|122.62|122.76|122.6|0
1639383840000|2021-12-13 08:24:00|122.76||122.78||122.78||122.76||0
1639383860000|2021-12-13 08:24:20|122.86|122.64|122.86|122.7|122.92|122.7|122.86|122.64|37589
1639383870000|2021-12-13 08:24:30|122.84|122.66|122.82|122.66|122.84|122.68|122.82|122.66|0
1639383880000|2021-12-13 08:24:40|122.62|122.64|122.86|122.8|122.98|122.84|122.62|122.5|98289
1639383890000|2021-12-13 08:24:50|122.82|122.78|122.82|122.68|122.82|122.78|122.82|122.66|3921
1639383910000|2021-12-13 08:25:10|122.88||122.84||122.88||122.84||43309
1639383920000|2021-12-13 08:25:20|122.68|122.66|122.74|122.6|122.96|122.78|122.68|122.6|77216
1639383930000|2021-12-13 08:25:30|122.76|122.62|122.76|122.62|122.76|122.62|122.76|122.62|0
1639383940000|2021-12-13 08:25:40||122.66||122.66||122.68||122.66|0
1639383960000|2021-12-13 08:26:00|122.78|122.68|122.84|122.72|122.94|122.88|122.78|122.68|15484
1639383970000|2021-12-13 08:26:10|122.82|122.68|122.84|122.7|122.84|122.7|122.82|122.68|0
1639383990000|2021-12-13 08:26:30|||||||||6338
1639384000000|2021-12-13 08:26:40|122.82|122.66|122.82|122.66|122.82|122.68|122.82|122.64|100
1639384010000|2021-12-13 08:26:50|122.8||122.8||122.8||122.8||100
1639384020000|2021-12-13 08:27:00|122.78|122.62|122.64|122.52|122.78|122.62|122.64|122.5|18053
1639384030000|2021-12-13 08:27:10|122.62|122.48|122.6|122.44|122.64|122.48|122.6|122.42|0
1639384040000|2021-12-13 08:27:20|122.58|122.46|122.64|122.5|122.76|122.6|122.56|122.46|10094
1639384050000|2021-12-13 08:27:30|122.62|122.46|122.62|122.52|122.62|122.54|122.62|122.46|12
1639384060000|2021-12-13 08:27:40|122.6|122.48|122.68|122.54|122.82|122.76|122.6|122.48|23513
1639384070000|2021-12-13 08:27:50|122.66||122.66||122.66||122.66||0
1639384090000|2021-12-13 08:28:10|||||||||2000
1639384100000|2021-12-13 08:28:20|122.64|122.52|122.64|122.48|122.64|122.52|122.64|122.46|1850
1639384110000|2021-12-13 08:28:30|122.62||122.6||122.62||122.6||0
1639384120000|2021-12-13 08:28:40|122.58|122.42|122.56|122.44|122.58|122.44|122.56|122.42|0
1639384160000|2021-12-13 08:29:20|||||||||2697
1639384170000|2021-12-13 08:29:30|122.4|122.46|122.52|122.4|122.56|122.46|122.4|122.38|36002
1639384180000|2021-12-13 08:29:40|122.5|122.36|122.5|122.4|122.5|122.4|122.5|122.34|1012
1639384190000|2021-12-13 08:29:50|||||||||200
1639384200000|2021-12-13 08:30:00|122.48|122.36|122.24|122.12|122.48|122.4|122.24|122.1|31768
1639384210000|2021-12-13 08:30:10|122.2||122.2||122.2||122.2||1503
1639384220000|2021-12-13 08:30:20|122.18|122.08|122.1|121.98|122.18|122.08|122.1|121.96|2399
1639384240000|2021-12-13 08:30:40|122.08|121.96|122.06|121.96|122.08|121.98|122.06|121.96|1085
1639384250000|2021-12-13 08:30:50|122.04||122.04||122.04||122.04||8399
1639384260000|2021-12-13 08:31:00|122.02|121.94|121.94|121.9|122.02|121.94|121.94|121.8|7346
1639384270000|2021-12-13 08:31:10|121.96|121.92|122.1|121.98|122.1|122|121.96|121.92|12667
1639384280000|2021-12-13 08:31:20|||||||||5000
1639384290000|2021-12-13 08:31:30|122.04||122.04||122.04||122.04||942
1639384300000|2021-12-13 08:31:40|122.1|122|122.2|122.12|122.24|122.12|122.1|121.98|8412
1639384310000|2021-12-13 08:31:50|122.18|122.1|122.18|122.08|122.18|122.1|122.16|122.08|1468
1639384320000|2021-12-13 08:32:00|122.16|122.12|122.1|122.02|122.16|122.12|122.1|121.96|2670
1639384330000|2021-12-13 08:32:10|||||||||939
1639384340000|2021-12-13 08:32:20||122||122||122||122|0
1639384350000|2021-12-13 08:32:30|122.08|122.02|122.46|122.32|122.48|122.32|122.08|122|5725
1639384360000|2021-12-13 08:32:40|122.44|122.34|122.44|122.3|122.44|122.4|122.4|122.28|7608
1639384380000|2021-12-13 08:33:00|122.42|122.32|122.42|122.34|122.42|122.34|122.42|122.32|4065
1639384390000|2021-12-13 08:33:10|122.44|122.38|122.56|122.44|122.6|122.46|122.44|122.36|19443
1639384420000|2021-12-13 08:33:40|122.58|122.46|122.62|122.5|122.68|122.56|122.58|122.46|834
1639384430000|2021-12-13 08:33:50|122.64|122.52|122.68|122.56|122.74|122.6|122.64|122.52|1755
1639384440000|2021-12-13 08:34:00|122.7||122.7||122.7||122.68||1642
1639384450000|2021-12-13 08:34:10|||||||||7627
1639384460000|2021-12-13 08:34:20||122.58||122.6||122.6||122.58|0
1639384470000|2021-12-13 08:34:30|122.72|122.62|122.7|122.58|122.82|122.68|122.7|122.56|3533
1639384480000|2021-12-13 08:34:40|122.74|122.6|122.72|122.56|122.74|122.62|122.72|122.56|1750
1639384490000|2021-12-13 08:34:50||122.58||122.58||122.6||122.56|5471
1639384500000|2021-12-13 08:35:00||122.6||122.6||122.6||122.6|0
1639384510000|2021-12-13 08:35:10|122.74|122.62|122.74|122.64|122.74|122.64|122.74|122.62|0
1639384520000|2021-12-13 08:35:20|122.8|122.66|122.82|122.68|122.88|122.72|122.8|122.66|5829
1639384540000|2021-12-13 08:35:40|122.76|122.66|122.66|122.54|122.76|122.66|122.64|122.48|2290
1639384550000|2021-12-13 08:35:50|122.68|122.56|122.68|122.56|122.72|122.58|122.68|122.54|2010
1639384580000|2021-12-13 08:36:20|122.66||122.66||122.66||122.66||0
1639384590000|2021-12-13 08:36:30|122.64|122.52|122.58|122.48|122.64|122.52|122.58|122.48|432
1639384630000|2021-12-13 08:37:10|122.56|122.44|122.5|122.38|122.56|122.44|122.5|122.36|5359
1639384640000|2021-12-13 08:37:20|122.52|122.4|122.58|122.44|122.64|122.46|122.52|122.4|16813
1639384650000|2021-12-13 08:37:30|122.56|122.42|122.54|122.42|122.56|122.42|122.54|122.4|0
1639384670000|2021-12-13 08:37:50|122.56|122.44|122.58|122.48|122.58|122.48|122.56|122.44|50
1639384680000|2021-12-13 08:38:00|122.54|122.46|122.54|122.46|122.54|122.46|122.54|122.44|2986
1639384690000|2021-12-13 08:38:10|122.52|122.44|122.48|122.4|122.54|122.44|122.48|122.4|10
1639384700000|2021-12-13 08:38:20|122.46|122.36|122.46|122.38|122.46|122.38|122.46|122.36|0
1639384710000|2021-12-13 08:38:30||122.36||122.38||122.38||122.36|0
1639384720000|2021-12-13 08:38:40|||||||||1645
1639384730000|2021-12-13 08:38:50|122.5||122.5||122.5||122.5||2082
1639384740000|2021-12-13 08:39:00|122.48||122.48||122.48||122.48||0
1639384760000|2021-12-13 08:39:20|122.44|122.36|122.46|122.38|122.5|122.4|122.44|122.36|568
1639384770000|2021-12-13 08:39:30|122.44|122.36|122.42|122.34|122.44|122.36|122.38|122.3|6410
1639384780000|2021-12-13 08:39:40|122.44|122.36|122.48|122.36|122.5|122.38|122.44|122.34|8500
1639384790000|2021-12-13 08:39:50|122.5|122.38|122.46|122.34|122.5|122.42|122.4|122.32|55081
1639384800000|2021-12-13 08:40:00|122.44||122.44||122.44||122.44||0
1639384820000|2021-12-13 08:40:20|122.48|122.32|122.46|122.32|122.48|122.32|122.46|122.32|74
1639384870000|2021-12-13 08:41:10||122.34||122.34||122.34||122.34|3280
1639384880000|2021-12-13 08:41:20||122.32||122.32||122.32||122.32|0
1639384920000|2021-12-13 08:42:00|122.44||122.42||122.44||122.42||0
1639384970000|2021-12-13 08:42:50|||||||||4000
1639384980000|2021-12-13 08:43:00|122.4|122.3|122.38|122.28|122.4|122.3|122.38|122.26|6440
1639385010000|2021-12-13 08:43:30||122.3||122.3||122.3||122.3|0
1639385030000|2021-12-13 08:43:50|122.36|122.26|122.32|122.24|122.36|122.26|122.32|122.22|1475
1639385040000|2021-12-13 08:44:00||122.22||122.24||122.24||122.22|0
1639385050000|2021-12-13 08:44:10|122.3|122.22|122.3|122.22|122.3|122.22|122.3|122.22|2703
1639385060000|2021-12-13 08:44:20||122.2||122.2||122.2||122.2|1600
1639385080000|2021-12-13 08:44:40|||||||||738
1639385120000|2021-12-13 08:45:20|||||||||1354
1639385130000|2021-12-13 08:45:30|122.32|122.22|122.32|122.24|122.32|122.26|122.32|122.22|1969
1639385140000|2021-12-13 08:45:40||122.22||122.22||122.22||122.22|0
1639385160000|2021-12-13 08:46:00||122.24||122.24||122.24||122.24|0
1639385170000|2021-12-13 08:46:10||122.26||122.26||122.26||122.26|0
1639385180000|2021-12-13 08:46:20|122.38|122.28|122.42|122.3|122.42|122.3|122.38|122.28|319
1639385190000|2021-12-13 08:46:30|122.4||122.4||122.4||122.4||0
1639385200000|2021-12-13 08:46:40|122.38|122.26|122.32|122.22|122.38|122.26|122.32|122.2|0
1639385220000|2021-12-13 08:47:00|||||||||3810
1639385230000|2021-12-13 08:47:10||122.2||122.18||122.2||122.18|0
1639385260000|2021-12-13 08:47:40|122.3|122.2|122.34|122.24|122.36|122.32|122.3|122.2|9257
1639385280000|2021-12-13 08:48:00|122.36|122.26|122.36|122.26|122.38|122.28|122.36|122.24|0
1639385300000|2021-12-13 08:48:20|122.34||122.34||122.36||122.34||0
1639385320000|2021-12-13 08:48:40|122.36|122.24|122.34|122.24|122.36|122.24|122.34|122.24|1300
1639385330000|2021-12-13 08:48:50|122.36|122.26|122.36|122.28|122.5|122.36|122.34|122.24|25951
1639385340000|2021-12-13 08:49:00|122.34|122.24|122.32|122.22|122.34|122.24|122.32|122.18|55
1639385350000|2021-12-13 08:49:10|122.36||122.36||122.36||122.36||0
1639385390000|2021-12-13 08:49:50|122.34||122.34||122.36||122.34||10
1639385400000|2021-12-13 08:50:00|122.36||122.34||122.36||122.34||0
1639385410000|2021-12-13 08:50:10|122.36||122.34||122.36||122.34||0
1639385420000|2021-12-13 08:50:20|122.36||122.36||122.36||122.36||0
1639385430000|2021-12-13 08:50:30|122.34||122.34||122.34||122.34||0
1639385440000|2021-12-13 08:50:40|122.36||122.36||122.36||122.36||0
1639385470000|2021-12-13 08:51:10|122.34||122.36||122.36||122.34||0
1639385500000|2021-12-13 08:51:40|122.34||122.34||122.34||122.34||500
1639385510000|2021-12-13 08:51:50|122.36||122.36||122.36||122.36||599
1639385520000|2021-12-13 08:52:00|122.32||122.32||122.36||122.32||0
1639385530000|2021-12-13 08:52:10|122.36||122.36||122.36||122.36||0
1639385540000|2021-12-13 08:52:20|122.34|122.24|122.4|122.28|122.5|122.36|122.34|122.24|23055
1639385550000|2021-12-13 08:52:30|122.38||122.36||122.38||122.36||0
1639385560000|2021-12-13 08:52:40|122.38|122.3|122.46|122.36|122.48|122.38|122.38|122.3|1938
1639385570000|2021-12-13 08:52:50|122.42|122.34|122.38|122.28|122.42|122.34|122.38|122.28|8179
1639385600000|2021-12-13 08:53:20|||||||||14757
1639385610000|2021-12-13 08:53:30|122.26|122.26|122.38|122.24|122.38|122.28|122.26|122.24|25346
1639385620000|2021-12-13 08:53:40|122.4|122.26|122.4|122.3|122.5|122.4|122.4|122.26|15275
1639385630000|2021-12-13 08:53:50||122.26||122.28||122.28||122.26|0
1639385650000|2021-12-13 08:54:10|122.36||122.34||122.36||122.34||12
1639385670000|2021-12-13 08:54:30||122.26||122.26||122.26||122.26|230
1639385680000|2021-12-13 08:54:40|122.32||122.32||122.32||122.32||0
1639385700000|2021-12-13 08:55:00|122.3|122.24|122.2|122.1|122.3|122.24|122.2|122.1|8638
1639385720000|2021-12-13 08:55:20|122.18|122.06|122.16|122.08|122.18|122.08|122.14|122.06|4142
1639385730000|2021-12-13 08:55:30|122.14|122.06|122.1|122.04|122.14|122.08|122.1|122.04|1856
1639385740000|2021-12-13 08:55:40||122||121.98||122||121.98|4150
1639385750000|2021-12-13 08:55:50|||||||||6106
1639385760000|2021-12-13 08:56:00|||||||||432
1639385790000|2021-12-13 08:56:30|122.08|121.96|122.02|121.94|122.08|121.96|122.02|121.94|5935
1639385800000|2021-12-13 08:56:40|||||||||35642
1639385810000|2021-12-13 08:56:50|121.9|121.9|121.84|121.74|121.98|121.9|121.84|121.74|69614
1639385820000|2021-12-13 08:57:00|121.86|121.72|121.8|121.68|121.86|121.72|121.76|121.68|300
1639385830000|2021-12-13 08:57:10|121.78|121.66|121.72|121.58|121.78|121.66|121.72|121.58|7103
1639385840000|2021-12-13 08:57:20|121.7|121.6|121.8|121.7|121.8|121.72|121.7|121.6|9529
1639385850000|2021-12-13 08:57:30|121.84|121.72|121.9|121.78|121.92|121.78|121.84|121.72|3269
1639385860000|2021-12-13 08:57:40|121.92|121.8|121.9|121.86|121.98|121.88|121.9|121.8|5649
1639385880000|2021-12-13 08:58:00|121.86|121.82|121.84|121.72|121.86|121.82|121.82|121.7|14689
1639385900000|2021-12-13 08:58:20|||||||||18000
1639385910000|2021-12-13 08:58:30|121.82|121.7|121.84|121.7|121.84|121.7|121.82|121.7|4910
1639385920000|2021-12-13 08:58:40|121.82|121.72|121.82|121.7|121.88|121.72|121.82|121.7|10090
1639385930000|2021-12-13 08:58:50||121.68||121.68||121.68||121.68|0
1639385960000|2021-12-13 08:59:20||121.7||121.72||121.72||121.7|952
1639385970000|2021-12-13 08:59:30|||||||||11652
1639385990000|2021-12-13 08:59:50|121.8|121.7|121.78|121.66|121.8|121.7|121.78|121.66|0
1639386000000|2021-12-13 09:00:00|121.76|121.68|121.64|121.58|121.76|121.68|121.64|121.58|28785
1639386010000|2021-12-13 09:00:10|121.66|121.6|121.64|121.58|121.68|121.64|121.64|121.58|8252
1639386030000|2021-12-13 09:00:30||121.52||121.54||121.54||121.52|1835
1639386040000|2021-12-13 09:00:40|121.62|121.52|121.62|121.52|121.62|121.54|121.62|121.52|10583
1639386050000|2021-12-13 09:00:50||121.54||121.52||121.54||121.52|3057
1639386070000|2021-12-13 09:01:10||121.54||121.52||121.54||121.52|0
1639386080000|2021-12-13 09:01:20|121.6|121.54|121.64|121.54|121.64|121.56|121.6|121.54|0
1639386110000|2021-12-13 09:01:50|||||||||56
1639386120000|2021-12-13 09:02:00||121.52||121.52||121.52||121.52|500
1639386160000|2021-12-13 09:02:40|121.66|121.54|121.74|121.62|121.74|121.62|121.66|121.52|4310
1639386170000|2021-12-13 09:02:50|121.76|121.64|121.72|121.62|121.76|121.66|121.72|121.62|13815
1639386180000|2021-12-13 09:03:00|121.7|121.6|121.7|121.62|121.7|121.62|121.7|121.6|805
1639386190000|2021-12-13 09:03:10|121.72|121.64|121.74|121.62|121.82|121.7|121.7|121.62|10340
1639386200000|2021-12-13 09:03:20|121.7|121.6|121.7|121.62|121.7|121.62|121.7|121.6|77688
1639386210000|2021-12-13 09:03:30||121.64||121.62||121.64||121.62|0
1639386220000|2021-12-13 09:03:40|121.74|121.64|121.68|121.58|121.74|121.66|121.68|121.58|1765
1639386230000|2021-12-13 09:03:50|121.7|121.56|121.72|121.58|121.76|121.66|121.7|121.56|21835
1639386240000|2021-12-13 09:04:00||121.6||121.6||121.6||121.6|0
1639386260000|2021-12-13 09:04:20|121.74|121.62|121.84|121.72|121.92|121.74|121.74|121.62|6707
1639386270000|2021-12-13 09:04:30|121.86|121.74|121.88|121.78|121.92|121.8|121.86|121.74|0
1639386280000|2021-12-13 09:04:40|||||||||2000
1639386290000|2021-12-13 09:04:50|121.9|121.8|121.96|121.86|122.06|121.92|121.9|121.8|3883
1639386300000|2021-12-13 09:05:00|121.98|121.88|121.92|121.86|122|121.9|121.92|121.86|5277
1639386310000|2021-12-13 09:05:10|||||||||400
1639386330000|2021-12-13 09:05:30|||||||||7609
1639386340000|2021-12-13 09:05:40|121.9||121.9||121.9||121.9||0
1639386360000|2021-12-13 09:06:00|121.88|121.82|121.92|121.78|121.92|121.82|121.84|121.72|3542
1639386370000|2021-12-13 09:06:10|121.9||121.9||121.9||121.9||0
1639386380000|2021-12-13 09:06:20|121.92||121.92||121.92||121.92||0
1639386390000|2021-12-13 09:06:30|121.88||121.86||121.88||121.86||40000
1639386410000|2021-12-13 09:06:50|121.84|121.76|121.74|121.66|121.84|121.76|121.74|121.66|20706
1639386420000|2021-12-13 09:07:00||121.64||121.62||121.64||121.62|0
1639386460000|2021-12-13 09:07:40|||||||||17850
1639386470000|2021-12-13 09:07:50|121.72|121.6|121.54|121.42|121.72|121.6|121.52|121.4|19014
1639386480000|2021-12-13 09:08:00|121.56|121.44|121.64|121.56|121.68|121.58|121.54|121.44|22136
1639386490000|2021-12-13 09:08:10|121.7|121.58|121.72|121.62|121.72|121.62|121.7|121.58|1959
1639386500000|2021-12-13 09:08:20|121.7|121.58|121.72|121.6|121.72|121.6|121.7|121.58|0
1639386510000|2021-12-13 09:08:30|||||||||4272
1639386520000|2021-12-13 09:08:40|||||||||1288
1639386550000|2021-12-13 09:09:10|121.7||121.7||121.7||121.7||17
1639386560000|2021-12-13 09:09:20|121.72||121.72||121.72||121.72||338
1639386570000|2021-12-13 09:09:30|||||||||867
1639386590000|2021-12-13 09:09:50|121.7||121.72||121.72||121.7||0
1639386600000|2021-12-13 09:10:00|||||||||605
1639386630000|2021-12-13 09:10:30|121.7||121.72||121.72||121.7||50
1639386640000|2021-12-13 09:10:40|||||||||1665
1639386660000|2021-12-13 09:11:00|121.66||121.66||121.66||121.66||0
1639386670000|2021-12-13 09:11:10|121.7||121.72||121.72||121.7||3905
1639386680000|2021-12-13 09:11:20|121.7||121.72||121.72||121.7||0
1639386700000|2021-12-13 09:11:40|121.74|121.62|121.96|121.84|122.02|121.9|121.74|121.62|7699
1639386710000|2021-12-13 09:11:50|121.94|121.82|121.98|121.88|121.98|121.88|121.94|121.82|0
1639386720000|2021-12-13 09:12:00|122|121.9|122.04|121.94|122.08|121.94|122|121.88|0
1639386730000|2021-12-13 09:12:10|122.06|121.96|122.06|121.96|122.08|121.96|122.06|121.96|2456
1639386760000|2021-12-13 09:12:40|122.08|122|122.06|122.02|122.08|122.02|122.06|122|5504
1639386770000|2021-12-13 09:12:50|122.04|122|121.98|121.9|122.04|122|121.98|121.88|28825
1639386780000|2021-12-13 09:13:00|||||||||403
1639386830000|2021-12-13 09:13:50|||||||||2459
1639386880000|2021-12-13 09:14:40|||||||||89
1639386900000|2021-12-13 09:15:00|122.02|121.94|122.06|121.96|122.14|122.04|122.02|121.94|6513
1639386910000|2021-12-13 09:15:10|122.04|121.94|122.02|121.92|122.04|121.94|121.96|121.9|17254
1639386920000|2021-12-13 09:15:20|122||122.02||122.02||122||0
1639386930000|2021-12-13 09:15:30|122|121.88|122|121.9|122|121.9|122|121.88|884
1639386940000|2021-12-13 09:15:40|121.96|121.88|121.9|121.76|121.96|121.88|121.86|121.76|5837
1639386950000|2021-12-13 09:15:50|121.88|121.74|121.86|121.74|121.88|121.74|121.86|121.72|0
1639386960000|2021-12-13 09:16:00|121.84|121.72|121.8|121.72|121.84|121.74|121.8|121.72|103376
1639386970000|2021-12-13 09:16:10|121.82|121.74|121.82|121.74|121.82|121.74|121.82|121.74|2341
1639386980000|2021-12-13 09:16:20|121.84|121.76|121.76|121.66|121.9|121.78|121.74|121.66|178769
1639386990000|2021-12-13 09:16:30|121.74|121.64|121.66|121.56|121.74|121.66|121.66|121.54|13004
1639387000000|2021-12-13 09:16:40|121.56|121.54|121.64|121.52|121.66|121.54|121.56|121.52|5192
1639387010000|2021-12-13 09:16:50|121.66|121.54|121.66|121.56|121.68|121.66|121.64|121.54|8746
1639387020000|2021-12-13 09:17:00|121.68|121.58|121.68|121.58|121.68|121.58|121.68|121.58|0
1639387030000|2021-12-13 09:17:10|121.66||121.66||121.68||121.66||1560
1639387040000|2021-12-13 09:17:20|121.64||121.64||121.64||121.64||0
1639387050000|2021-12-13 09:17:30|121.66|121.6|121.68|121.58|121.76|121.7|121.66|121.58|9504
1639387070000|2021-12-13 09:17:50|121.66|121.6|121.66|121.6|121.66|121.6|121.66|121.6|1518
1639387090000|2021-12-13 09:18:10||121.58||121.58||121.6||121.58|0
1639387100000|2021-12-13 09:18:20||121.6||121.6||121.6||121.6|0
1639387110000|2021-12-13 09:18:30|121.68|121.58|121.66|121.6|121.68|121.6|121.66|121.58|2272
1639387120000|2021-12-13 09:18:40||121.58||121.6||121.6||121.58|0
1639387140000|2021-12-13 09:19:00||121.58||121.58||121.6||121.58|20423
1639387150000|2021-12-13 09:19:10|121.64|121.54|121.48|121.44|121.64|121.54|121.48|121.44|10020
1639387160000|2021-12-13 09:19:20|121.5|121.4|121.4|121.32|121.52|121.42|121.4|121.32|8787
1639387170000|2021-12-13 09:19:30|121.44|121.34|121.48|121.38|121.54|121.44|121.42|121.32|19404
1639387180000|2021-12-13 09:19:40|121.46|121.36|121.46|121.34|121.46|121.36|121.46|121.34|0
1639387190000|2021-12-13 09:19:50||121.36||121.38||121.38||121.36|0
1639387200000|2021-12-13 09:20:00|121.44|121.36|121.42|121.36|121.44|121.36|121.42|121.36|0
1639387220000|2021-12-13 09:20:20|121.4|121.34|121.4|121.34|121.4|121.34|121.4|121.34|3223
1639387250000|2021-12-13 09:20:50|||||||||422
1639387260000|2021-12-13 09:21:00|121.38|121.32|121.24|121.16|121.38|121.32|121.2|121.14|42626
1639387270000|2021-12-13 09:21:10|121.22||121.24||121.26||121.22||7213
1639387280000|2021-12-13 09:21:20|121.26|121.18|121.28|121.2|121.36|121.24|121.26|121.18|32869
1639387290000|2021-12-13 09:21:30|121.2|121.18|121.32|121.2|121.36|121.26|121.2|121.16|24783
1639387300000|2021-12-13 09:21:40||121.22||121.22||121.22||121.22|60
1639387340000|2021-12-13 09:22:20|||||||||8849
1639387350000|2021-12-13 09:22:30|121.3|121.2|121.28|121.18|121.3|121.2|121.28|121.16|5674
1639387370000|2021-12-13 09:22:50|121.26|121.16|121.4|121.3|121.48|121.34|121.24|121.16|19109
1639387380000|2021-12-13 09:23:00|121.38|121.28|121.48|121.38|121.5|121.38|121.38|121.28|5276
1639387390000|2021-12-13 09:23:10|121.46|121.36|121.44|121.38|121.46|121.38|121.44|121.34|0
1639387410000|2021-12-13 09:23:30|121.46|121.4|121.58|121.44|121.6|121.48|121.44|121.4|10384
1639387420000|2021-12-13 09:23:40|121.56|121.46|121.56|121.48|121.56|121.48|121.56|121.46|2000
1639387440000|2021-12-13 09:24:00|121.46|121.46|121.58|121.52|121.64|121.52|121.46|121.44|45443
1639387450000|2021-12-13 09:24:10|121.56|121.48|121.54|121.44|121.56|121.48|121.5|121.42|2662
1639387460000|2021-12-13 09:24:20||121.42||121.44||121.44||121.42|0
1639387480000|2021-12-13 09:24:40|||||||||1779
1639387490000|2021-12-13 09:24:50||121.42||121.42||121.42||121.42|1630
1639387500000|2021-12-13 09:25:00|121.52|121.4|121.44|121.38|121.52|121.42|121.44|121.38|13005
1639387510000|2021-12-13 09:25:10|121.42|121.36|121.38|121.3|121.42|121.36|121.38|121.3|2834
1639387520000|2021-12-13 09:25:20|121.42|121.32|121.4|121.3|121.42|121.34|121.38|121.3|9048
1639387530000|2021-12-13 09:25:30|121.38|121.32|121.46|121.36|121.46|121.4|121.38|121.32|12614
1639387540000|2021-12-13 09:25:40|||||||||85
1639387550000|2021-12-13 09:25:50|||||||||1500
1639387560000|2021-12-13 09:26:00|121.42||121.42||121.42||121.42||0
1639387570000|2021-12-13 09:26:10|121.44|121.38|121.42|121.36|121.5|121.4|121.42|121.36|12023
1639387580000|2021-12-13 09:26:20|||||||||12059
1639387610000|2021-12-13 09:26:50|121.4|121.34|121.36|121.28|121.4|121.34|121.34|121.28|13574
1639387620000|2021-12-13 09:27:00|121.34|121.26|121.4|121.3|121.4|121.3|121.34|121.26|3943
1639387640000|2021-12-13 09:27:20|121.42|121.34|121.44|121.36|121.44|121.4|121.42|121.34|3108
1639387660000|2021-12-13 09:27:40|||||||||1000
1639387670000|2021-12-13 09:27:50|121.42|121.3|121.38|121.32|121.42|121.32|121.38|121.28|12274
1639387710000|2021-12-13 09:28:30|121.36|121.28|121.36|121.26|121.36|121.28|121.36|121.26|14464
1639387720000|2021-12-13 09:28:40|||||||||899
1639387730000|2021-12-13 09:28:50|121.38|121.28|121.4|121.3|121.4|121.3|121.38|121.28|0
1639387740000|2021-12-13 09:29:00|121.38|121.28|121.34|121.22|121.38|121.28|121.18|121.08|47433
1639387750000|2021-12-13 09:29:10|121.3|121.2|121.28|121.18|121.3|121.2|121.28|121.18|6114
1639387760000|2021-12-13 09:29:20|121.3|121.2|121.44|121.34|121.44|121.34|121.3|121.2|11167
1639387780000|2021-12-13 09:29:40|121.42|121.32|121.44|121.34|121.44|121.34|121.42|121.32|1370
1639387790000|2021-12-13 09:29:50|121.46|121.36|121.44|121.34|121.5|121.38|121.44|121.34|8513
1639387800000|2021-12-13 09:30:00|||||||||50000
1639387810000|2021-12-13 09:30:10|121.42|121.32|121.38|121.32|121.44|121.34|121.38|121.32|1239
1639387820000|2021-12-13 09:30:20|121.3|121.3|121.2|121.12|121.34|121.3|121.2|121.12|108988
1639387840000|2021-12-13 09:30:40|121.24|121.14|121.26|121.18|121.26|121.2|121.2|121.14|9592
1639387850000|2021-12-13 09:30:50|121.28|121.22|121.3|121.22|121.36|121.24|121.26|121.18|9506
1639387860000|2021-12-13 09:31:00|121.34|121.24|121.36|121.24|121.36|121.24|121.3|121.24|5609
1639387870000|2021-12-13 09:31:10|121.34|121.22|121.3|121.22|121.36|121.22|121.3|121.22|0
1639387880000|2021-12-13 09:31:20||121.2||121.2||121.2||121.2|12
1639387890000|2021-12-13 09:31:30|121.32|121.22|121.32|121.22|121.34|121.32|121.32|121.22|4888
1639387900000|2021-12-13 09:31:40|121.36|121.24|121.42|121.3|121.42|121.3|121.36|121.24|2994
1639387910000|2021-12-13 09:31:50|121.38||121.38||121.38||121.38||475
1639387920000|2021-12-13 09:32:00|121.36|121.26|121.36|121.28|121.36|121.28|121.36|121.26|6
1639387930000|2021-12-13 09:32:10|121.38|121.3|121.36|121.28|121.4|121.3|121.34|121.28|3673
1639387950000|2021-12-13 09:32:30|121.34|121.3|121.34|121.26|121.34|121.3|121.34|121.26|6368
1639387960000|2021-12-13 09:32:40|121.32|121.28|121.26|121.18|121.32|121.28|121.26|121.18|20774
1639387970000|2021-12-13 09:32:50|||||||||412
1639387980000|2021-12-13 09:33:00|121.3|121.22|121.38|121.32|121.44|121.36|121.3|121.22|13612
1639388000000|2021-12-13 09:33:20|121.42|121.38|121.38|121.3|121.44|121.38|121.36|121.28|24771
1639388010000|2021-12-13 09:33:30|121.36||121.36||121.36||121.34||1989
1639388040000|2021-12-13 09:34:00|||||||||482
1639388050000|2021-12-13 09:34:10|||||||||5410
1639388060000|2021-12-13 09:34:20|121.34|121.28|121.26|121.16|121.34|121.3|121.26|121.16|20227
1639388070000|2021-12-13 09:34:30|121.28|121.2|121.24|121.16|121.28|121.2|121.24|121.16|105523
1639388080000|2021-12-13 09:34:40|||||||||1000
1639388100000|2021-12-13 09:35:00|||||||||7376
1639388120000|2021-12-13 09:35:20|121.28|121.18|121.24|121.18|121.32|121.18|121.24|121.18|21078
1639388130000|2021-12-13 09:35:30|121.22|121.16|121.16|121.1|121.22|121.16|121.16|121.1|25132
1639388140000|2021-12-13 09:35:40||121.08||121.08||121.08||121.08|0
1639388150000|2021-12-13 09:35:50|121.14|121.06|121.14|121.06|121.14|121.06|121.14|121.06|0
1639388170000|2021-12-13 09:36:10|121.12|121.08|121.22|121.18|121.28|121.18|121.12|121.08|17079
1639388180000|2021-12-13 09:36:20|121.26|121.14|121.22|121.16|121.26|121.18|121.22|121.14|11177
1639388190000|2021-12-13 09:36:30|121.2||121.2||121.22||121.2||1750
1639388200000|2021-12-13 09:36:40|||||||||2000
1639388210000|2021-12-13 09:36:50|121.22|121.18|121.26|121.18|121.26|121.18|121.2|121.18|8347
1639388220000|2021-12-13 09:37:00|121.24|121.16|121.24|121.18|121.24|121.18|121.24|121.16|4750
1639388230000|2021-12-13 09:37:10|121.2|121.16|121.18|121.08|121.2|121.16|121.18|121.08|14391
1639388240000|2021-12-13 09:37:20|121.16||121.14||121.16||121.14||0
1639388250000|2021-12-13 09:37:30|121.16|121.1|121.14|121.08|121.16|121.1|121.14|121.08|2063
1639388280000|2021-12-13 09:38:00||121.1||121.1||121.1||121.1|0
1639388290000|2021-12-13 09:38:10||121.08||121.08||121.08||121.08|460
1639388310000|2021-12-13 09:38:30|||||||||478
1639388320000|2021-12-13 09:38:40|121.16|121.1|121.14|121.1|121.16|121.12|121.14|121.1|2141
1639388330000|2021-12-13 09:38:50|121.16|121.12|121.26|121.2|121.3|121.2|121.16|121.12|6940
1639388340000|2021-12-13 09:39:00|121.24|121.18|121.24|121.16|121.26|121.18|121.24|121.16|12416
1639388360000|2021-12-13 09:39:20|121.22|121.14|121.22|121.14|121.22|121.14|121.2|121.14|356
1639388390000|2021-12-13 09:39:50|121.2|121.12|121.14|121.1|121.2|121.12|121.14|121.06|5593
1639388400000|2021-12-13 09:40:00|||||||||1
1639388410000|2021-12-13 09:40:10|121.18|121.12|121.14|121.06|121.24|121.16|121.14|121.06|17671
1639388440000|2021-12-13 09:40:40|121.1|121.04|121.08|121.02|121.12|121.04|121.08|121|115444
1639388460000|2021-12-13 09:41:00|||||||||40000
1639388470000|2021-12-13 09:41:10|121.06|121|121.06|121|121.06|121|121.06|121|52005
1639388480000|2021-12-13 09:41:20|121.04|120.98|120.96|120.88|121.04|120.98|120.92|120.88|100453
1639388490000|2021-12-13 09:41:30|120.94|120.86|120.92|120.82|120.94|120.86|120.92|120.8|8736
1639388500000|2021-12-13 09:41:40||120.8||120.8||120.8||120.8|1084
1639388510000|2021-12-13 09:41:50||120.82||120.8||120.82||120.8|770
1639388530000|2021-12-13 09:42:10|120.9|120.78|120.76|120.7|120.9|120.78|120.76|120.7|24419
1639388550000|2021-12-13 09:42:30|||||||||2810
1639388560000|2021-12-13 09:42:40|120.72|120.72|120.76|120.7|120.82|120.76|120.72|120.7|6912
1639388570000|2021-12-13 09:42:50|120.8|120.72|120.76|120.7|120.82|120.76|120.76|120.7|5718
1639388580000|2021-12-13 09:43:00|120.74||120.74||120.74||120.74||9
1639388590000|2021-12-13 09:43:10|120.76|120.72|120.76|120.72|120.84|120.72|120.76|120.72|7451
1639388600000|2021-12-13 09:43:20||120.7||120.7||120.7||120.7|0
1639388610000|2021-12-13 09:43:30|120.74||120.74||120.74||120.74||0
1639388620000|2021-12-13 09:43:40|||||||||8000
1639388640000|2021-12-13 09:44:00|||||||||19775
1639388650000|2021-12-13 09:44:10|120.76|120.72|120.8|120.72|120.86|120.76|120.76|120.72|20829
1639388660000|2021-12-13 09:44:20|||||||||8924
1639388680000|2021-12-13 09:44:40|120.78||120.78||120.78||120.76||200
1639388690000|2021-12-13 09:44:50|120.76|120.74|120.78|120.72|120.78|120.74|120.76|120.72|9827
1639388700000|2021-12-13 09:45:00|120.8|120.74|120.8|120.74|120.8|120.76|120.78|120.72|5751
1639388720000|2021-12-13 09:45:20|120.78|120.72|120.74|120.62|120.78|120.72|120.74|120.62|9053
1639388730000|2021-12-13 09:45:30|120.72|120.64|120.7|120.64|120.74|120.66|120.7|120.64|5120
1639388740000|2021-12-13 09:45:40||120.62||120.62||120.62||120.62|0
1639388760000|2021-12-13 09:46:00|||||||||124
1639388780000|2021-12-13 09:46:20|120.72|120.64|120.66|120.64|120.74|120.64|120.66|120.64|15943
1639388790000|2021-12-13 09:46:30|120.64|120.62|120.64|120.58|120.66|120.62|120.64|120.58|17162
1639388800000|2021-12-13 09:46:40|120.62|120.62|120.74|120.66|120.76|120.66|120.62|120.62|19724
1639388810000|2021-12-13 09:46:50|120.72|120.64|120.7|120.58|120.72|120.64|120.7|120.56|5083
1639388820000|2021-12-13 09:47:00|||||||||5061
1639388860000|2021-12-13 09:47:40|||||||||1000
1639388870000|2021-12-13 09:47:50|120.68||120.66||120.68||120.66||3350
1639388880000|2021-12-13 09:48:00|||||||||810
1639388890000|2021-12-13 09:48:10|120.68|120.6|120.74|120.66|120.84|120.74|120.68|120.6|53504
1639388900000|2021-12-13 09:48:20|120.76|120.68|120.74|120.68|120.84|120.78|120.74|120.64|35832
1639388920000|2021-12-13 09:48:40|||||||||2000
1639388930000|2021-12-13 09:48:50|120.76|120.7|120.74|120.7|120.76|120.7|120.74|120.7|5233
1639388950000|2021-12-13 09:49:10|120.72|120.68|120.74|120.66|120.74|120.68|120.72|120.66|16941
1639388960000|2021-12-13 09:49:20|120.72|120.62|120.68|120.6|120.72|120.62|120.68|120.6|13184
1639388970000|2021-12-13 09:49:30|120.66|120.62|120.66|120.62|120.66|120.62|120.66|120.62|3664
1639388980000|2021-12-13 09:49:40|120.64|120.6|120.64|120.6|120.64|120.6|120.64|120.6|3811
1639388990000|2021-12-13 09:49:50|120.66|120.62|120.66|120.6|120.74|120.66|120.66|120.6|7338
1639389000000|2021-12-13 09:50:00|120.64|120.58|120.6|120.54|120.64|120.58|120.6|120.54|12996
1639389010000|2021-12-13 09:50:10|120.62||120.58||120.62||120.58||0
1639389020000|2021-12-13 09:50:20|120.56|120.5|120.56|120.5|120.6|120.52|120.56|120.5|12507
1639389030000|2021-12-13 09:50:30|||||||||2500
1639389050000|2021-12-13 09:50:50|||||||||1653
1639389060000|2021-12-13 09:51:00|||||||||3800
1639389080000|2021-12-13 09:51:20|||||||||5816
1639389090000|2021-12-13 09:51:30|120.54|120.52|120.56|120.5|120.56|120.52|120.54|120.5|9215
1639389100000|2021-12-13 09:51:40|120.5|120.46|120.54|120.44|120.54|120.46|120.48|120.42|11776
1639389110000|2021-12-13 09:51:50|120.4|120.42|120.48|120.38|120.52|120.42|120.4|120.36|57786
1639389120000|2021-12-13 09:52:00|120.5|120.4|120.54|120.46|120.56|120.48|120.5|120.4|15167
1639389130000|2021-12-13 09:52:10|||||||||4119
1639389140000|2021-12-13 09:52:20|120.56|120.5|120.54|120.44|120.6|120.52|120.54|120.44|6549
1639389150000|2021-12-13 09:52:30||120.46||120.46||120.46||120.46|0
1639389160000|2021-12-13 09:52:40|||||||||1000
1639389180000|2021-12-13 09:53:00|120.58|120.48|120.6|120.52|120.66|120.58|120.54|120.48|12724
1639389190000|2021-12-13 09:53:10|120.58|120.5|120.6|120.5|120.6|120.5|120.58|120.5|46
1639389200000|2021-12-13 09:53:20||120.54||120.54||120.54||120.54|0
1639389210000|2021-12-13 09:53:30|120.58|120.5|120.5|120.42|120.58|120.5|120.5|120.42|2937
1639389220000|2021-12-13 09:53:40|120.42|120.4|120.46|120.38|120.52|120.44|120.42|120.38|27695
1639389230000|2021-12-13 09:53:50|120.44||120.44||120.44||120.44||1000
1639389240000|2021-12-13 09:54:00|120.42|120.34|120.44|120.36|120.44|120.36|120.4|120.34|3729
1639389260000|2021-12-13 09:54:20|120.42|120.34|120.42|120.34|120.42|120.34|120.42|120.34|160
1639389270000|2021-12-13 09:54:30||120.36||120.36||120.36||120.36|1653
1639389280000|2021-12-13 09:54:40|||||||||1652
1639389290000|2021-12-13 09:54:50|120.44|120.38|120.5|120.44|120.52|120.44|120.44|120.38|6957
1639389300000|2021-12-13 09:55:00|120.48|120.42|120.48|120.42|120.48|120.42|120.46|120.42|0
1639389310000|2021-12-13 09:55:10|120.46|120.4|120.46|120.4|120.46|120.4|120.46|120.4|20
1639389320000|2021-12-13 09:55:20|120.44|120.38|120.44|120.34|120.44|120.38|120.44|120.34|7158
1639389330000|2021-12-13 09:55:30|||||||||7000
1639389340000|2021-12-13 09:55:40|120.42|120.32|120.4|120.3|120.42|120.32|120.4|120.3|4688
1639389350000|2021-12-13 09:55:50|120.42|120.32|120.5|120.4|120.54|120.44|120.42|120.32|38644
1639389360000|2021-12-13 09:56:00|120.46|120.38|120.44|120.38|120.48|120.38|120.44|120.38|7973
1639389370000|2021-12-13 09:56:10|120.42|120.34|120.42|120.34|120.42|120.34|120.42|120.34|22632
1639389380000|2021-12-13 09:56:20|120.44|120.36|120.46|120.36|120.5|120.4|120.44|120.36|4348
1639389390000|2021-12-13 09:56:30|120.44|120.34|120.42|120.34|120.44|120.34|120.42|120.32|14489
1639389400000|2021-12-13 09:56:40|120.46|120.36|120.46|120.36|120.46|120.36|120.42|120.34|12254
1639389410000|2021-12-13 09:56:50|120.5|120.38|120.58|120.48|120.58|120.48|120.5|120.38|1569
1639389420000|2021-12-13 09:57:00|120.54|120.46|120.58|120.48|120.58|120.54|120.54|120.46|5378
1639389430000|2021-12-13 09:57:10|120.62|120.5|120.58|120.52|120.64|120.56|120.58|120.5|3582
1639389440000|2021-12-13 09:57:20|120.56|120.5|120.54|120.46|120.58|120.52|120.54|120.46|71338
1639389460000|2021-12-13 09:57:40||120.48||120.48||120.48||120.48|0
1639389470000|2021-12-13 09:57:50|120.52|120.46|120.52|120.46|120.52|120.46|120.52|120.46|1000
1639389480000|2021-12-13 09:58:00|||||||||914
1639389490000|2021-12-13 09:58:10|||||||||9086
1639389510000|2021-12-13 09:58:30||120.48||120.46||120.48||120.46|2102
1639389520000|2021-12-13 09:58:40|120.54|120.48|120.6|120.58|120.66|120.58|120.54|120.48|8894
1639389530000|2021-12-13 09:58:50|120.62||120.6||120.62||120.6||32
1639389540000|2021-12-13 09:59:00|120.56|120.54|120.58|120.52|120.6|120.54|120.54|120.46|17668
1639389550000|2021-12-13 09:59:10|120.6||120.58||120.6||120.58||0
1639389560000|2021-12-13 09:59:20||120.54||120.54||120.54||120.54|0
1639389570000|2021-12-13 09:59:30|||||||||178
1639389600000|2021-12-13 10:00:00|120.56|120.52|120.56|120.52|120.56|120.52|120.56|120.52|2599
1639389610000|2021-12-13 10:00:10|120.58||120.58||120.58||120.58||6716
1639389620000|2021-12-13 10:00:20|120.56|120.48|120.52|120.46|120.56|120.48|120.52|120.46|1751
1639389630000|2021-12-13 10:00:30|120.56|120.48|120.56|120.5|120.56|120.52|120.56|120.48|5910
1639389640000|2021-12-13 10:00:40|120.54|120.48|120.52|120.46|120.54|120.48|120.52|120.46|1552
1639389650000|2021-12-13 10:00:50||120.48||120.46||120.48||120.46|2500
1639389660000|2021-12-13 10:01:00|||||||||423
1639389670000|2021-12-13 10:01:10|120.5|120.44|120.54|120.46|120.56|120.5|120.48|120.42|15418
1639389680000|2021-12-13 10:01:20|120.56|120.48|120.56|120.48|120.58|120.54|120.54|120.46|9750
1639389690000|2021-12-13 10:01:30|120.52|120.46|120.52|120.46|120.52|120.46|120.5|120.46|2
1639389700000|2021-12-13 10:01:40|120.5|120.44|120.4|120.34|120.5|120.44|120.36|120.3|22626
1639389710000|2021-12-13 10:01:50|120.42|120.36|120.36|120.3|120.46|120.36|120.36|120.3|6743
1639389720000|2021-12-13 10:02:00|120.34||120.34||120.36||120.34||2550
1639389740000|2021-12-13 10:02:20|120.32|120.28|120.32|120.22|120.34|120.28|120.3|120.2|8431
1639389750000|2021-12-13 10:02:30|120.3|120.24|120.36|120.26|120.36|120.3|120.3|120.24|5659
1639389760000|2021-12-13 10:02:40|120.34||120.34||120.34||120.34||0
1639389770000|2021-12-13 10:02:50|||||||||100
1639389780000|2021-12-13 10:03:00|120.36|120.34|120.34|120.26|120.36|120.34|120.34|120.26|57096
1639389790000|2021-12-13 10:03:10|120.32||120.34||120.34||120.32||0
1639389800000|2021-12-13 10:03:20|120.24|120.24|120.3|120.22|120.32|120.24|120.24|120.2|51780
1639389810000|2021-12-13 10:03:30|120.28||120.28||120.28||120.28||1500
1639389820000|2021-12-13 10:03:40|||||||||3200
1639389830000|2021-12-13 10:03:50|120.26|120.2|120.14|120.08|120.26|120.2|120.12|120.02|105462
1639389840000|2021-12-13 10:04:00|120.16|120.1|120.16|120.1|120.2|120.1|120.16|120.08|14864
1639389850000|2021-12-13 10:04:10|120.14|120.08|120.14|120.04|120.14|120.08|120.14|120.04|3831
1639389880000|2021-12-13 10:04:40||120.08||120.06||120.08||120.04|0
1639389890000|2021-12-13 10:04:50|||||||||1646
1639389900000|2021-12-13 10:05:00|120.12|120.04|120.14|120.06|120.14|120.1|120.1|120.02|15423
1639389910000|2021-12-13 10:05:10|120.1|120.08|120.1|120.04|120.14|120.1|120.1|120.04|7230
1639389920000|2021-12-13 10:05:20|120.08|120.02|119.98|119.9|120.08|120.02|119.96|119.88|264840
1639389930000|2021-12-13 10:05:30|119.96||119.96||119.98||119.96||3123
1639389940000|2021-12-13 10:05:40|||||||||13314
1639389950000|2021-12-13 10:05:50|119.94|119.88|119.88|119.8|119.94|119.9|119.88|119.76|36526
1639389960000|2021-12-13 10:06:00||119.78||119.76||119.78||119.76|3700
1639389970000|2021-12-13 10:06:10|119.86|119.78|119.8|119.68|119.86|119.78|119.8|119.66|25540
1639389980000|2021-12-13 10:06:20|119.78|119.66|119.56|119.46|119.84|119.74|119.52|119.14|210512
1639389990000|2021-12-13 10:06:30|119.6|119.48|119.66|119.6|119.68|119.62|119.6|119.48|43857
1639390000000|2021-12-13 10:06:40|119.68|119.56|119.6|119.54|119.68|119.56|119.6|119.54|10961
1639390010000|2021-12-13 10:06:50|119.62|119.56|119.62|119.58|119.7|119.58|119.62|119.56|21126
1639390020000|2021-12-13 10:07:00|119.64||119.64||119.72||119.64||10033
1639390040000|2021-12-13 10:07:20|119.66|119.6|119.5|119.42|119.66|119.6|119.5|119.34|30537
1639390050000|2021-12-13 10:07:30|119.54|119.44|119.48|119.36|119.54|119.44|119.48|119.34|43458
1639390060000|2021-12-13 10:07:40|119.52|119.38|119.46|119.38|119.52|119.48|119.46|119.36|64190
1639390070000|2021-12-13 10:07:50|119.44|119.36|119.42|119.36|119.48|119.4|119.36|119.34|76912
1639390080000|2021-12-13 10:08:00||119.38||119.36||119.38||119.36|798
1639390100000|2021-12-13 10:08:20|119.46|119.38|119.58|119.52|119.62|119.52|119.46|119.38|8204
1639390110000|2021-12-13 10:08:30|119.56|119.5|119.52|119.44|119.56|119.5|119.48|119.4|17464
1639390120000|2021-12-13 10:08:40|119.54|119.46|119.6|119.52|119.68|119.56|119.54|119.46|67961
1639390130000|2021-12-13 10:08:50|119.56|119.5|119.56|119.48|119.56|119.5|119.56|119.48|23677
1639390140000|2021-12-13 10:09:00|119.6|119.5|119.68|119.56|119.68|119.56|119.56|119.5|30135
1639390150000|2021-12-13 10:09:10|119.62|119.54|119.74|119.64|119.76|119.64|119.62|119.52|8969
1639390160000|2021-12-13 10:09:20|119.78|119.66|119.72|119.66|119.78|119.68|119.72|119.66|2300
1639390170000|2021-12-13 10:09:30|119.74|119.68|119.78|119.68|119.82|119.7|119.74|119.68|9398
1639390180000|2021-12-13 10:09:40|119.8|119.7|119.82|119.72|119.82|119.72|119.78|119.7|21167
1639390190000|2021-12-13 10:09:50|119.8|119.74|119.8|119.74|119.86|119.74|119.8|119.74|3637
1639390200000|2021-12-13 10:10:00|119.7|119.72|119.74|119.68|119.78|119.72|119.7|119.66|44444
1639390210000|2021-12-13 10:10:10|||||||||7715
1639390230000|2021-12-13 10:10:30|119.72||119.74||119.74||119.72||1818
1639390240000|2021-12-13 10:10:40|||||||||12513
1639390250000|2021-12-13 10:10:50|||||||||3352
1639390260000|2021-12-13 10:11:00|119.76|119.7|119.76|119.7|119.8|119.7|119.76|119.7|5552
1639390280000|2021-12-13 10:11:20|119.74|119.68|119.66|119.56|119.74|119.68|119.66|119.56|7466
1639390290000|2021-12-13 10:11:30|||||||||1073
1639390310000|2021-12-13 10:11:50|119.7|119.62|119.74|119.68|119.76|119.68|119.7|119.62|22332
1639390320000|2021-12-13 10:12:00|119.8|119.74|119.8|119.72|119.82|119.74|119.74|119.72|2425
1639390330000|2021-12-13 10:12:10|119.78|119.7|119.8|119.68|119.8|119.7|119.72|119.62|6859
1639390340000|2021-12-13 10:12:20|119.78||119.8||119.8||119.78||0
1639390350000|2021-12-13 10:12:30|119.78||119.78||119.78||119.76||324
1639390380000|2021-12-13 10:13:00|119.76|119.7|119.84|119.72|119.86|119.72|119.76|119.7|7653
1639390390000|2021-12-13 10:13:10|119.86|119.74|119.76|119.64|119.86|119.76|119.76|119.64|21611
1639390400000|2021-12-13 10:13:20|119.74||119.72||119.74||119.72||1000
1639390410000|2021-12-13 10:13:30||119.62||119.62||119.62||119.62|8169
1639390420000|2021-12-13 10:13:40|||||||||1542
1639390450000|2021-12-13 10:14:10|119.74|119.72|119.72|119.64|119.74|119.72|119.72|119.62|5163
1639390460000|2021-12-13 10:14:20|119.74|119.62|119.72|119.64|119.74|119.72|119.72|119.62|4034
1639390490000|2021-12-13 10:14:50|||||||||1047
1639390510000|2021-12-13 10:15:10|119.7|119.66|119.74|119.66|119.74|119.66|119.7|119.64|4404
1639390520000|2021-12-13 10:15:20|||||||||4981
1639390560000|2021-12-13 10:16:00|||||||||1754
1639390570000|2021-12-13 10:16:10|119.72|119.64|119.72|119.64|119.72|119.64|119.72|119.64|4099
1639390580000|2021-12-13 10:16:20|119.74|119.66|119.74|119.66|119.74|119.66|119.74|119.66|0
1639390610000|2021-12-13 10:16:50|119.72|119.64|119.58|119.46|119.72|119.64|119.58|119.46|35733
1639390620000|2021-12-13 10:17:00|119.56|119.48|119.54|119.48|119.56|119.48|119.54|119.48|550
1639390630000|2021-12-13 10:17:10|119.58||119.56||119.58||119.56||15831
1639390640000|2021-12-13 10:17:20|119.54|119.46|119.5|119.44|119.54|119.46|119.5|119.42|9051
1639390650000|2021-12-13 10:17:30|119.48|119.42|119.46|119.38|119.48|119.42|119.46|119.38|10259
1639390660000|2021-12-13 10:17:40||119.4||119.4||119.4||119.4|68
1639390670000|2021-12-13 10:17:50||119.38||119.38||119.4||119.38|50823
1639390680000|2021-12-13 10:18:00|119.44|119.4|119.58|119.48|119.58|119.5|119.38|119.32|43938
1639390690000|2021-12-13 10:18:10|119.56|119.5|119.58|119.48|119.6|119.5|119.54|119.48|5871
1639390700000|2021-12-13 10:18:20|119.56|119.44|119.54|119.42|119.56|119.44|119.54|119.4|778
1639390720000|2021-12-13 10:18:40|119.5|119.44|119.64|119.54|119.66|119.54|119.5|119.42|21611
1639390750000|2021-12-13 10:19:10|119.66|119.56|119.76|119.66|119.82|119.76|119.66|119.56|23686
1639390760000|2021-12-13 10:19:20|119.74||119.76||119.76||119.74||23054
1639390780000|2021-12-13 10:19:40|119.78|119.68|119.84|119.74|119.86|119.74|119.78|119.68|4307
1639390790000|2021-12-13 10:19:50|119.86|119.84|119.92|119.84|119.96|119.86|119.86|119.78|17587
1639390800000|2021-12-13 10:20:00|119.94||119.94||119.98||119.94||19019
1639390810000|2021-12-13 10:20:10|119.92|119.86|120.04|119.92|120.04|119.92|119.92|119.86|5192
1639390840000|2021-12-13 10:20:40|120.02||120.04||120.04||120.02||254
1639390850000|2021-12-13 10:20:50|120.06|119.94|120.14|120.04|120.26|120.08|120.06|119.94|28042
1639390860000|2021-12-13 10:21:00|120.18|120.06|120.18|120.08|120.18|120.08|120.18|120.06|1800
1639390870000|2021-12-13 10:21:10|120|120.06|120|119.92|120.16|120.06|120|119.86|253657
1639390880000|2021-12-13 10:21:20|120.06|119.94|120.1|119.98|120.1|119.98|120.04|119.94|0
1639390890000|2021-12-13 10:21:30|||||||||1000
1639390900000|2021-12-13 10:21:40|120.12||120.14||120.18||120.12||0
1639390910000|2021-12-13 10:21:50|||||||||25837
1639390920000|2021-12-13 10:22:00|120.12||120.12||120.12||120.12||0
1639390930000|2021-12-13 10:22:10|120.1||120.12||120.12||120.1||0
1639390940000|2021-12-13 10:22:20|||||||||6000
1639390960000|2021-12-13 10:22:40|120.1||120.1||120.1||120.1||4055
1639390970000|2021-12-13 10:22:50|120.08|119.96|119.96|119.88|120.08|119.96|119.96|119.86|8866
1639390980000|2021-12-13 10:23:00|119.94|119.86|119.9|119.78|119.94|119.86|119.9|119.78|8875
1639390990000|2021-12-13 10:23:10||119.8||119.82||119.82||119.8|4466
1639391000000|2021-12-13 10:23:20|119.94|119.84|119.98|119.86|120|119.86|119.9|119.84|2741
1639391020000|2021-12-13 10:23:40|120|119.9|120|119.9|120|119.92|119.96|119.86|9831
1639391030000|2021-12-13 10:23:50|||||||||1000
1639391040000|2021-12-13 10:24:00|||||||||10000
1639391050000|2021-12-13 10:24:10|120.02|119.92|120.06|119.96|120.12|120|120|119.92|7490
1639391070000|2021-12-13 10:24:30|120.08|119.98|120.12|119.98|120.18|120.04|120.08|119.98|16949
1639391080000|2021-12-13 10:24:40|120.14|120|120.16|120.04|120.18|120.04|120.14|120|0
1639391090000|2021-12-13 10:24:50|120.14||120.12||120.14||120.12||0
1639391100000|2021-12-13 10:25:00|120.1|120|120|119.88|120.1|120|119.98|119.84|7683
1639391110000|2021-12-13 10:25:10|119.98|119.86|119.94|119.82|119.98|119.88|119.82|119.8|40000
1639391120000|2021-12-13 10:25:20|119.98|119.86|119.98|119.88|119.98|119.88|119.98|119.86|2034
1639391130000|2021-12-13 10:25:30|119.96|119.84|119.92|119.82|119.96|119.84|119.92|119.82|80
1639391140000|2021-12-13 10:25:40|||||||||2401
1639391150000|2021-12-13 10:25:50|||||||||1448
1639391160000|2021-12-13 10:26:00||119.84||119.84||119.84||119.84|376
1639391170000|2021-12-13 10:26:10|||||||||244
1639391190000|2021-12-13 10:26:30|119.96|119.86|120.04|119.94|120.04|119.94|119.96|119.86|3409
1639391200000|2021-12-13 10:26:40|120.02||120.04||120.04||120.02||8
1639391210000|2021-12-13 10:26:50|120.06||120.04||120.06||120.04||0
1639391220000|2021-12-13 10:27:00|120.06||120.04||120.06||120.04||0
1639391240000|2021-12-13 10:27:20|||||||||833
1639391250000|2021-12-13 10:27:30|120.06||120.04||120.06||120.04||360
1639391260000|2021-12-13 10:27:40|120.06||120.04||120.06||120.04||820
1639391270000|2021-12-13 10:27:50|120.06|119.96|120.3|120.16|120.32|120.18|120.06|119.96|10553
1639391290000|2021-12-13 10:28:10|||||||||2064
1639391300000|2021-12-13 10:28:20|120.28||120.28||120.28||120.28||3996
1639391310000|2021-12-13 10:28:30|||||||||9962
1639391330000|2021-12-13 10:28:50|120.26|120.14|120.2|120.1|120.26|120.14|120.18|120.08|7017
1639391340000|2021-12-13 10:29:00|120.18||120.18||120.18||120.18||57
1639391350000|2021-12-13 10:29:10|120.16|120.08|120.12|119.98|120.16|120.08|120.1|119.98|9046
1639391360000|2021-12-13 10:29:20|120.1|120|120.08|119.98|120.1|120|120.02|119.96|8338
1639391370000|2021-12-13 10:29:30|120.1|120|120.08|119.98|120.12|120|120.08|119.96|10169
1639391380000|2021-12-13 10:29:40|||||||||1190
1639391390000|2021-12-13 10:29:50|120.12|120|120.2|120.1|120.24|120.1|120.12|120|9585
1639391400000|2021-12-13 10:30:00|120.22|120.12|120.24|120.12|120.26|120.14|120.22|120.12|1274
1639391410000|2021-12-13 10:30:10|120.22||120.22||120.22||120.22||0
1639391440000|2021-12-13 10:30:40|||||||||630
1639391470000|2021-12-13 10:31:10|||||||||4128
1639391490000|2021-12-13 10:31:30|120.2||120.2||120.2||120.2||2101
1639391500000|2021-12-13 10:31:40|||||||||1977
1639391510000|2021-12-13 10:31:50|120.18|120.1|120.18|120.08|120.18|120.12|120.14|120.06|4894
1639391520000|2021-12-13 10:32:00|120.1|120.06|120.12|120.02|120.16|120.1|120.1|120.02|4447
1639391550000|2021-12-13 10:32:30|||||||||13
1639391560000|2021-12-13 10:32:40|||||||||10422
1639391570000|2021-12-13 10:32:50|||||||||2066
1639391580000|2021-12-13 10:33:00|120.1||120.1||120.1||120.1||177
1639391600000|2021-12-13 10:33:20|||||||||24849
1639391610000|2021-12-13 10:33:30|120.12|119.98|120.06|119.98|120.12|119.98|120.06|119.98|798
1639391640000|2021-12-13 10:34:00|||||||||8262
1639391660000|2021-12-13 10:34:20|120.08|120|120.14|120.06|120.18|120.08|120.08|120|43255
1639391680000|2021-12-13 10:34:40|120.12||120.14||120.14||120.12||0
1639391690000|2021-12-13 10:34:50|120.12||120.14||120.14||120.12||2476
1639391710000|2021-12-13 10:35:10|||||||||828
1639391730000|2021-12-13 10:35:30|120.16|120.08|120.2|120.12|120.34|120.2|120.16|120.08|13088
1639391740000|2021-12-13 10:35:40|120.24|120.14|120.3|120.2|120.32|120.2|120.24|120.14|4058
1639391750000|2021-12-13 10:35:50|120.34|120.22|120.4|120.26|120.4|120.26|120.3|120.22|6065
1639391760000|2021-12-13 10:36:00|120.38||120.38||120.38||120.38||0
1639391790000|2021-12-13 10:36:30|120.4|120.28|120.48|120.36|120.48|120.38|120.36|120.26|5029
1639391840000|2021-12-13 10:37:20|120.46|120.32|120.42|120.28|120.46|120.32|120.42|120.26|1511
1639391850000|2021-12-13 10:37:30|120.4|120.26|120.4|120.28|120.4|120.28|120.4|120.26|2890
1639391860000|2021-12-13 10:37:40|120.42||120.4||120.42||120.4||0
1639391880000|2021-12-13 10:38:00|||||||||100
1639391890000|2021-12-13 10:38:10|120.38||120.36||120.38||120.36||800
1639391900000|2021-12-13 10:38:20||120.3||120.3||120.3||120.28|0
1639391910000|2021-12-13 10:38:30|||||||||4977
1639391920000|2021-12-13 10:38:40|||||||||2261
1639391930000|2021-12-13 10:38:50|120.32|120.32|120.4|120.3|120.4|120.32|120.32|120.3|25324
1639391950000|2021-12-13 10:39:10|120.42||120.4||120.42||120.4||841
1639391980000|2021-12-13 10:39:40|120.38|120.28|120.28|120.2|120.38|120.28|120.28|120.2|19604
1639391990000|2021-12-13 10:39:50|120.24|120.18|120.28|120.18|120.28|120.18|120.24|120.16|7357
1639392000000|2021-12-13 10:40:00|120.26|120.16|120.18|120.1|120.26|120.16|120.18|120.1|8714
1639392040000|2021-12-13 10:40:40|120.2|120.12|120.24|120.14|120.24|120.14|120.2|120.12|1183
1639392070000|2021-12-13 10:41:10|||||||||2500
1639392080000|2021-12-13 10:41:20|120.26|120.16|120.28|120.18|120.28|120.18|120.26|120.16|0
1639392090000|2021-12-13 10:41:30|||||||||3000
1639392100000|2021-12-13 10:41:40||120.2||120.2||120.2||120.2|1902
1639392130000|2021-12-13 10:42:10|120.32|120.22|120.36|120.26|120.42|120.3|120.32|120.22|14451
1639392140000|2021-12-13 10:42:20|120.38||120.36||120.38||120.36||0
1639392150000|2021-12-13 10:42:30|||||||||6629
1639392170000|2021-12-13 10:42:50|||||||||500
1639392180000|2021-12-13 10:43:00|120.38|120.28|120.36|120.28|120.4|120.3|120.36|120.26|500
1639392290000|2021-12-13 10:44:50|120.34|120.26|120.52|120.42|120.52|120.44|120.28|120.2|14156
1639392300000|2021-12-13 10:45:00|120.54||120.54||120.54||120.54||0
1639392310000|2021-12-13 10:45:10|120.52||120.52||120.54||120.52||0
1639392320000|2021-12-13 10:45:20|120.54|120.44|120.5|120.4|120.58|120.46|120.5|120.4|14061
1639392330000|2021-12-13 10:45:30|||||||||2605
1639392340000|2021-12-13 10:45:40|120.48|120.36|120.44|120.36|120.48|120.36|120.44|120.36|6485
1639392370000|2021-12-13 10:46:10|||||||||416
1639392390000|2021-12-13 10:46:30|120.42|120.3|120.4|120.28|120.42|120.3|120.38|120.26|1612
1639392400000|2021-12-13 10:46:40|120.38||120.38||120.38||120.38||0
1639392420000|2021-12-13 10:47:00|||||||||10000
1639392450000|2021-12-13 10:47:30||120.3||120.3||120.3||120.3|17
1639392470000|2021-12-13 10:47:50|120.4|120.32|120.48|120.38|120.52|120.44|120.4|120.32|15037
1639392480000|2021-12-13 10:48:00|120.46|120.34|120.38|120.28|120.46|120.36|120.38|120.28|2722
1639392500000|2021-12-13 10:48:20|||||||||5777
1639392510000|2021-12-13 10:48:30|||||||||1327
1639392550000|2021-12-13 10:49:10|||||||||7500
1639392570000|2021-12-13 10:49:30|||||||||500
1639392590000|2021-12-13 10:49:50||120.3||120.3||120.3||120.3|0
1639392610000|2021-12-13 10:50:10|120.36|120.28|120.36|120.28|120.36|120.28|120.36|120.28|1465
1639392620000|2021-12-13 10:50:20|120.34|120.26|120.34|120.26|120.34|120.3|120.3|120.26|5277
1639392630000|2021-12-13 10:50:30|120.32||120.32||120.32||120.32||0
1639392670000|2021-12-13 10:51:10|120.3|120.24|120.18|120.1|120.3|120.24|120.18|120.1|20234
1639392690000|2021-12-13 10:51:30|||||||||16093
1639392700000|2021-12-13 10:51:40|||||||||1232
1639392730000|2021-12-13 10:52:10|||||||||2081
1639392740000|2021-12-13 10:52:20|||||||||1500
1639392760000|2021-12-13 10:52:40|120.2|120.12|120.2|120.12|120.2|120.12|120.2|120.12|2091
1639392770000|2021-12-13 10:52:50|||||||||3102
1639392780000|2021-12-13 10:53:00|120.18||120.18||120.18||120.18||0
1639392810000|2021-12-13 10:53:30|120.16|120.1|120.16|120.1|120.18|120.1|120.14|120.1|2490
1639392830000|2021-12-13 10:53:50|120.14||120.14||120.16||120.14||0
1639392860000|2021-12-13 10:54:20|120.12|120.12|120.14|120.06|120.14|120.12|120.12|120.06|9352
1639392890000|2021-12-13 10:54:50|120.16|120.08|120.12|120.06|120.16|120.1|120.12|120.06|11343
1639392940000|2021-12-13 10:55:40|120.1|120.04|119.88|119.78|120.12|120.04|119.82|119.74|194738
1639392950000|2021-12-13 10:55:50|119.9|119.8|120|119.92|120|119.92|119.9|119.8|3246
1639392960000|2021-12-13 10:56:00|120.02|119.94|119.98|119.92|120.02|119.94|119.96|119.86|9956
1639392970000|2021-12-13 10:56:10|||||||||8300
1639392980000|2021-12-13 10:56:20|||||||||407
1639393020000|2021-12-13 10:57:00|||||||||2893
1639393040000|2021-12-13 10:57:20|120.02|119.94|120.06|119.98|120.1|120|120.02|119.94|14445
1639393050000|2021-12-13 10:57:30||120||120||120||120|0
1639393060000|2021-12-13 10:57:40|120.1|120.06|120.12|120.04|120.12|120.06|120.1|120.02|3809
1639393070000|2021-12-13 10:57:50|120.1|120.06|120.1|120.02|120.1|120.08|120.1|120|1264
1639393080000|2021-12-13 10:58:00|120.08|120|120.06|119.98|120.08|120|120.04|119.98|4348
1639393090000|2021-12-13 10:58:10|120.04||120.04||120.04||120.02||10697
1639393100000|2021-12-13 10:58:20|||||||||2000
1639393140000|2021-12-13 10:59:00|||||||||8168
1639393150000|2021-12-13 10:59:10|120.06|120|120.06|119.98|120.1|120.04|120.04|119.98|3581
1639393170000|2021-12-13 10:59:30|||||||||655
1639393180000|2021-12-13 10:59:40|120.08|120|120.08|120|120.12|120.04|120.08|119.98|12011
1639393190000|2021-12-13 10:59:50||120.02||120||120.02||120|1750
1639393200000|2021-12-13 11:00:00|120.06||120.08||120.08||120.06||0
1639393230000|2021-12-13 11:00:30|||||||||2260
1639393260000|2021-12-13 11:01:00|120.06|119.98|120.02|119.94|120.06|119.98|120|119.92|5267
1639393270000|2021-12-13 11:01:10||119.98||119.94||119.98||119.92|1119
1639393280000|2021-12-13 11:01:20|120|119.92|119.98|119.88|120|119.92|119.94|119.86|3536
1639393290000|2021-12-13 11:01:30|119.96||119.94||119.96||119.94||0
1639393300000|2021-12-13 11:01:40|119.92|119.84|119.9|119.82|119.92|119.84|119.88|119.82|2992
1639393320000|2021-12-13 11:02:00||119.84||119.84||119.84||119.84|400
1639393330000|2021-12-13 11:02:10|119.92||119.96||119.96||119.92||2853
1639393360000|2021-12-13 11:02:40|119.94||119.96||119.96||119.94||9
1639393370000|2021-12-13 11:02:50||119.86||119.88||119.88||119.86|95
1639393380000|2021-12-13 11:03:00|119.94|119.86|119.94|119.82|119.94|119.86|119.92|119.82|3296
1639393390000|2021-12-13 11:03:10||119.84||119.82||119.84||119.82|0
1639393400000|2021-12-13 11:03:20||119.84||119.84||119.84||119.84|0
1639393410000|2021-12-13 11:03:30|119.92|119.82|119.9|119.82|119.92|119.82|119.9|119.82|0
1639393430000|2021-12-13 11:03:50|||||||||5510
1639393440000|2021-12-13 11:04:00|119.92|119.84|119.96|119.9|119.98|119.92|119.88|119.84|7633
1639393450000|2021-12-13 11:04:10|119.98|119.92|119.98|119.9|119.98|119.92|119.96|119.9|1950
1639393460000|2021-12-13 11:04:20|120|119.92|120.02|119.96|120.04|119.98|120|119.92|2688
1639393480000|2021-12-13 11:04:40|119.98|119.92|119.98|119.92|119.98|119.92|119.98|119.92|403
1639393500000|2021-12-13 11:05:00|119.96|119.9|119.96|119.9|119.96|119.9|119.96|119.9|2268
1639393540000|2021-12-13 11:05:40|119.94|119.88|120|119.94|120|119.94|119.92|119.88|4490
1639393560000|2021-12-13 11:06:00|||||||||10000
1639393570000|2021-12-13 11:06:10|120.04|119.96|119.98|119.94|120.06|120|119.98|119.94|3070
1639393580000|2021-12-13 11:06:20|119.96||119.98||119.98||119.96||7728
1639393590000|2021-12-13 11:06:30|119.96|119.92|119.92|119.88|119.96|119.92|119.92|119.88|1324
1639393600000|2021-12-13 11:06:40|119.9|119.84|119.9|119.82|119.9|119.84|119.88|119.82|3396
1639393610000|2021-12-13 11:06:50|119.92|119.84|119.98|119.88|119.98|119.9|119.92|119.84|405
1639393620000|2021-12-13 11:07:00|119.96||119.96||119.96||119.96||8
1639393640000|2021-12-13 11:07:20|119.94||119.94||119.94||119.94||2483
1639393650000|2021-12-13 11:07:30|119.96|119.9|119.94|119.88|119.98|119.94|119.94|119.88|11399
1639393660000|2021-12-13 11:07:40|119.92||119.9||119.92||119.9||0
1639393670000|2021-12-13 11:07:50|119.94||119.9||119.94||119.9||6814
1639393700000|2021-12-13 11:08:20|||||||||1401
1639393710000|2021-12-13 11:08:30|119.94||119.9||119.94||119.9||12999
1639393790000|2021-12-13 11:09:50|119.88|119.82|119.9|119.82|119.9|119.82|119.88|119.8|10749
1639393800000|2021-12-13 11:10:00|||||||||421
1639393820000|2021-12-13 11:10:20||119.84||119.82||119.84||119.82|90
1639393830000|2021-12-13 11:10:30|119.94|119.84|119.94|119.88|119.94|119.9|119.94|119.84|6397
1639393850000|2021-12-13 11:10:50|||||||||600
1639393870000|2021-12-13 11:11:10|119.96|119.9|119.96|119.9|120.04|119.94|119.94|119.9|11416
1639393890000|2021-12-13 11:11:30|||||||||412
1639393900000|2021-12-13 11:11:40|119.94||119.94||119.96||119.94||22
1639393910000|2021-12-13 11:11:50|119.98|119.92|119.98|119.92|120|119.92|119.94|119.9|6986
1639393920000|2021-12-13 11:12:00|119.96|119.9|119.96|119.9|119.96|119.9|119.94|119.88|11144
1639393930000|2021-12-13 11:12:10||119.92||119.9||119.92||119.9|0
1639393940000|2021-12-13 11:12:20|119.98|119.92|120.02|119.94|120.02|119.94|119.98|119.92|3595
1639393950000|2021-12-13 11:12:30|120.04|119.96|120.08|120.02|120.08|120.02|120.04|119.96|575
1639393960000|2021-12-13 11:12:40|120.06|120|120.06|120|120.06|120|120.06|120|20
1639393970000|2021-12-13 11:12:50|120.08|120.02|120.08|120.02|120.12|120.04|120.08|120.02|811
1639393990000|2021-12-13 11:13:10|120.1|120.04|120.1|120.02|120.16|120.1|120.1|120.02|11249
1639394000000|2021-12-13 11:13:20|120.12|120.04|120.12|120.02|120.14|120.06|120.12|120.02|1060
1639394010000|2021-12-13 11:13:30|||||||||5828
1639394030000|2021-12-13 11:13:50|120.1||120.12||120.12||120.1||0
1639394040000|2021-12-13 11:14:00|120.14|120.06|120.18|120.12|120.22|120.14|120.12|120.06|14020
1639394050000|2021-12-13 11:14:10|120.22|120.14|120.16|120.12|120.26|120.16|120.16|120.1|7817
1639394060000|2021-12-13 11:14:20|120.12|120.08|120.08|120|120.16|120.12|120.08|120|19330
1639394070000|2021-12-13 11:14:30||120.02||120.02||120.02||120.02|2000
1639394090000|2021-12-13 11:14:50|120.06||120.08||120.08||120.06||34969
1639394100000|2021-12-13 11:15:00|120.06||120.06||120.06||120.06||819
1639394110000|2021-12-13 11:15:10|120.04|120|120.02|119.98|120.04|120|120|119.98|4940
1639394120000|2021-12-13 11:15:20|120|120|119.92|119.86|120.06|120|119.9|119.84|21947
1639394130000|2021-12-13 11:15:30|119.9|119.84|119.9|119.84|119.9|119.84|119.9|119.84|2487
1639394160000|2021-12-13 11:16:00|119.92|119.86|119.96|119.86|119.96|119.9|119.9|119.84|45174
1639394170000|2021-12-13 11:16:10|119.92|119.84|119.86|119.76|119.92|119.84|119.86|119.76|7369
1639394180000|2021-12-13 11:16:20||119.78||119.78||119.78||119.78|5000
1639394200000|2021-12-13 11:16:40|119.88|119.8|119.86|119.8|119.88|119.8|119.86|119.8|0
1639394210000|2021-12-13 11:16:50|||||||||6186
1639394220000|2021-12-13 11:17:00|119.88|119.82|119.9|119.84|119.9|119.84|119.88|119.82|1543
1639394230000|2021-12-13 11:17:10|||||||||162
1639394250000|2021-12-13 11:17:30|119.92|119.86|119.92|119.86|119.94|119.88|119.88|119.82|21751
1639394300000|2021-12-13 11:18:20|119.94|119.88|120|119.96|120.04|119.96|119.92|119.88|15427
1639394310000|2021-12-13 11:18:30|119.98||120||120.02||119.98||2552
1639394320000|2021-12-13 11:18:40|120.02|119.94|119.96|119.9|120.02|119.94|119.94|119.9|4044
1639394330000|2021-12-13 11:18:50|119.98||119.98||119.98||119.98||0
1639394340000|2021-12-13 11:19:00|119.96|119.92|119.98|119.92|120.02|119.98|119.96|119.92|8741
1639394350000|2021-12-13 11:19:10|120|119.94|119.88|119.82|120.02|119.98|119.88|119.82|8306
1639394360000|2021-12-13 11:19:20||119.84||119.84||119.84||119.84|0
1639394390000|2021-12-13 11:19:50|119.9|119.86|119.9|119.84|119.94|119.88|119.88|119.84|13018
1639394420000|2021-12-13 11:20:20|||||||||11504
1639394430000|2021-12-13 11:20:30|119.88|119.82|119.84|119.78|119.88|119.82|119.84|119.76|6559
1639394440000|2021-12-13 11:20:40||119.76||119.76||119.76||119.76|0
1639394450000|2021-12-13 11:20:50|||||||||2503
1639394460000|2021-12-13 11:21:00|119.86|119.8|119.9|119.84|119.9|119.84|119.86|119.8|8958
1639394470000|2021-12-13 11:21:10|119.88||119.88||119.88||119.88||3000
1639394480000|2021-12-13 11:21:20|119.9|119.88|119.88|119.8|119.92|119.88|119.88|119.8|23041
1639394490000|2021-12-13 11:21:30|119.86|119.82|119.86|119.8|119.86|119.82|119.82|119.76|5944
1639394500000|2021-12-13 11:21:40|119.88|119.82|119.86|119.82|119.92|119.86|119.86|119.8|24413
1639394520000|2021-12-13 11:22:00|||||||||1000
1639394530000|2021-12-13 11:22:10|119.84|119.8|119.84|119.78|119.84|119.8|119.84|119.76|5520
1639394550000|2021-12-13 11:22:30||119.76||119.76||119.76||119.76|0
1639394560000|2021-12-13 11:22:40||119.78||119.76||119.78||119.76|3837
1639394570000|2021-12-13 11:22:50|119.82|119.74|119.8|119.74|119.82|119.8|119.8|119.74|9081
1639394590000|2021-12-13 11:23:10|119.82|119.72|119.76|119.66|119.82|119.74|119.72|119.64|19860
1639394600000|2021-12-13 11:23:20|119.74|119.64|119.7|119.62|119.74|119.64|119.68|119.6|157
1639394610000|2021-12-13 11:23:30|119.72|119.64|119.76|119.7|119.76|119.7|119.72|119.64|10939
1639394650000|2021-12-13 11:24:10|119.78|119.74|119.88|119.8|119.88|119.8|119.78|119.74|8242
1639394660000|2021-12-13 11:24:20|119.9|119.82|119.92|119.84|119.94|119.86|119.9|119.82|0
1639394670000|2021-12-13 11:24:30|119.9|119.8|119.86|119.78|119.9|119.8|119.8|119.7|29976
1639394680000|2021-12-13 11:24:40|119.88|119.8|119.88|119.78|119.88|119.8|119.88|119.78|8651
1639394690000|2021-12-13 11:24:50|119.86|119.74|119.82|119.74|119.86|119.74|119.8|119.74|4997
1639394700000|2021-12-13 11:25:00|119.8|119.76|119.82|119.74|119.82|119.76|119.8|119.74|200
1639394710000|2021-12-13 11:25:10|119.8|119.7|119.74|119.68|119.8|119.7|119.74|119.66|8615
1639394720000|2021-12-13 11:25:20|119.72|119.66|119.78|119.7|119.78|119.7|119.7|119.66|6063
1639394730000|2021-12-13 11:25:30|119.76||119.78||119.78||119.76||13869
1639394740000|2021-12-13 11:25:40|119.8|119.72|119.82|119.76|119.84|119.76|119.8|119.72|5266
1639394760000|2021-12-13 11:26:00|119.88|119.82|119.84|119.76|119.88|119.82|119.82|119.76|6224
1639394780000|2021-12-13 11:26:20|119.82|119.74|119.78|119.72|119.82|119.74|119.76|119.7|18574
1639394790000|2021-12-13 11:26:30|119.76|119.7|119.76|119.7|119.78|119.72|119.76|119.7|6105
1639394800000|2021-12-13 11:26:40|119.78|119.72|119.78|119.7|119.78|119.74|119.76|119.7|4812
1639394810000|2021-12-13 11:26:50||119.72||119.72||119.72||119.72|0
1639394820000|2021-12-13 11:27:00||119.7||119.72||119.72||119.7|2250
1639394840000|2021-12-13 11:27:20|119.76||119.78||119.78||119.76||739
1639394880000|2021-12-13 11:28:00|119.76|119.7|119.76|119.7|119.76|119.7|119.76|119.7|8158
1639394910000|2021-12-13 11:28:30|119.74||119.74||119.74||119.74||0
1639394940000|2021-12-13 11:29:00|119.76|119.72|119.78|119.74|119.78|119.74|119.76|119.72|4665
1639394960000|2021-12-13 11:29:20|||||||||1000
1639394970000|2021-12-13 11:29:30|119.76|119.72|119.7|119.62|119.76|119.72|119.7|119.62|6638
1639394980000|2021-12-13 11:29:40|119.72|119.64|119.74|119.7|119.74|119.7|119.72|119.64|5610
1639394990000|2021-12-13 11:29:50|119.72|119.66|119.68|119.64|119.72|119.66|119.68|119.64|3322
1639395000000|2021-12-13 11:30:00|119.66|119.6|119.66|119.6|119.68|119.62|119.64|119.6|2829
1639395010000|2021-12-13 11:30:10|119.64|119.62|119.7|119.68|119.7|119.68|119.64|119.62|17965
1639395020000|2021-12-13 11:30:20|119.72||119.74||119.76||119.72||1000
1639395040000|2021-12-13 11:30:40|119.72|119.64|119.66|119.6|119.72|119.64|119.64|119.6|3735
1639395050000|2021-12-13 11:30:50|119.68|119.62|119.7|119.64|119.7|119.66|119.68|119.6|25163
1639395060000|2021-12-13 11:31:00|119.72|119.66|119.74|119.7|119.74|119.7|119.72|119.66|7269
1639395070000|2021-12-13 11:31:10|119.76|119.72|119.74|119.66|119.8|119.72|119.68|119.64|16334
1639395090000|2021-12-13 11:31:30|119.76|119.68|119.74|119.68|119.78|119.7|119.74|119.68|3000
1639395120000|2021-12-13 11:32:00|119.72||119.72||119.72||119.72||80
1639395130000|2021-12-13 11:32:10|119.7|119.66|119.68|119.66|119.72|119.66|119.68|119.66|5517
1639395140000|2021-12-13 11:32:20|119.7|119.68|119.76|119.7|119.82|119.72|119.7|119.68|8227
1639395150000|2021-12-13 11:32:30|119.78|119.72|119.76|119.7|119.8|119.72|119.76|119.7|1750
1639395160000|2021-12-13 11:32:40|119.74|119.68|119.72|119.66|119.74|119.68|119.72|119.64|1927
1639395180000|2021-12-13 11:33:00|119.74||119.76||119.76||119.74||830
1639395190000|2021-12-13 11:33:10|119.74||119.74||119.74||119.74||0
1639395210000|2021-12-13 11:33:30|119.76||119.76||119.76||119.76||20
1639395240000|2021-12-13 11:34:00|119.74|119.64|119.64|119.56|119.74|119.64|119.6|119.56|54645
1639395250000|2021-12-13 11:34:10|119.56|119.54|119.62|119.56|119.68|119.6|119.56|119.54|41873
1639395260000|2021-12-13 11:34:20|119.56|119.54|119.62|119.52|119.62|119.56|119.54|119.5|50699
1639395270000|2021-12-13 11:34:30|119.6||119.58||119.6||119.58||0
1639395280000|2021-12-13 11:34:40|119.56||119.56||119.56||119.56||5070
1639395290000|2021-12-13 11:34:50|119.54|119.5|119.54|119.5|119.56|119.52|119.54|119.5|12405
1639395300000|2021-12-13 11:35:00|119.56|119.52|119.56|119.52|119.56|119.52|119.56|119.52|0
1639395310000|2021-12-13 11:35:10|119.58|119.54|119.64|119.56|119.64|119.58|119.56|119.54|15477
1639395320000|2021-12-13 11:35:20||119.58||119.6||119.6||119.58|0
1639395330000|2021-12-13 11:35:30|119.68|119.62|119.66|119.6|119.68|119.62|119.66|119.6|2591
1639395360000|2021-12-13 11:36:00|119.64||119.64||119.64||119.64||2231
1639395370000|2021-12-13 11:36:10|||||||||1167
1639395380000|2021-12-13 11:36:20|||||||||246
1639395390000|2021-12-13 11:36:30|119.62|119.58|119.62|119.58|119.62|119.58|119.62|119.58|4329
1639395400000|2021-12-13 11:36:40|119.66|119.6|119.66|119.6|119.66|119.6|119.66|119.6|80
1639395410000|2021-12-13 11:36:50|119.7|119.62|119.72|119.66|119.76|119.68|119.7|119.62|3227
1639395420000|2021-12-13 11:37:00|||||||||3000
1639395430000|2021-12-13 11:37:10|119.7|119.64|119.68|119.6|119.7|119.66|119.66|119.6|2247
1639395440000|2021-12-13 11:37:20|119.66|119.64|119.66|119.6|119.66|119.64|119.66|119.6|1845
1639395450000|2021-12-13 11:37:30|119.64|119.56|119.58|119.52|119.64|119.56|119.58|119.52|2382
1639395470000|2021-12-13 11:37:50|119.56|119.5|119.54|119.46|119.58|119.5|119.44|119.36|26894
1639395480000|2021-12-13 11:38:00|119.52|119.44|119.54|119.48|119.58|119.5|119.5|119.42|11100
1639395490000|2021-12-13 11:38:10|119.58|119.5|119.58|119.5|119.58|119.5|119.58|119.48|2249
1639395500000|2021-12-13 11:38:20|119.54|119.52|119.6|119.54|119.6|119.54|119.54|119.52|5062
1639395510000|2021-12-13 11:38:30|119.62|119.56|119.66|119.58|119.66|119.58|119.62|119.54|26481
1639395530000|2021-12-13 11:38:50|119.64||119.66||119.66||119.64||0
1639395540000|2021-12-13 11:39:00|119.64|119.54|119.58|119.5|119.64|119.54|119.58|119.5|2669
1639395550000|2021-12-13 11:39:10|119.6|119.52|119.6|119.54|119.68|119.58|119.58|119.52|16027
1639395560000|2021-12-13 11:39:20|119.62|119.56|119.62|119.56|119.66|119.6|119.62|119.56|4241
1639395570000|2021-12-13 11:39:30||119.54||119.56||119.56||119.54|1954
1639395590000|2021-12-13 11:39:50|119.58|119.54|119.58|119.52|119.6|119.54|119.56|119.52|1683
1639395620000|2021-12-13 11:40:20|119.56|119.5|119.64|119.6|119.64|119.6|119.54|119.5|10776
1639395630000|2021-12-13 11:40:30|119.62|119.56|119.62|119.54|119.62|119.56|119.62|119.54|6187
1639395640000|2021-12-13 11:40:40|||||||||36766
1639395670000|2021-12-13 11:41:10|119.64|119.56|119.6|119.54|119.66|119.56|119.6|119.54|1262
1639395680000|2021-12-13 11:41:20|||||||||139
1639395720000|2021-12-13 11:42:00|119.58||119.58||119.58||119.58||165
1639395770000|2021-12-13 11:42:50|||||||||2355
1639395780000|2021-12-13 11:43:00|119.62|119.56|119.66|119.56|119.66|119.58|119.58|119.56|2818
1639395790000|2021-12-13 11:43:10||119.58||119.58||119.58||119.58|0
1639395810000|2021-12-13 11:43:30|119.64|119.56|119.58|119.52|119.64|119.56|119.58|119.52|14313
1639395820000|2021-12-13 11:43:40|119.6|119.54|119.62|119.58|119.62|119.58|119.6|119.54|685
1639395840000|2021-12-13 11:44:00|119.66||119.66||119.66||119.66||25016
1639395850000|2021-12-13 11:44:10|119.68|119.6|119.74|119.7|119.8|119.7|119.66|119.58|7052
1639395860000|2021-12-13 11:44:20|119.76|119.68|119.78|119.66|119.78|119.7|119.76|119.66|13043
1639395880000|2021-12-13 11:44:40|119.74|119.7|119.7|119.6|119.76|119.7|119.7|119.6|7020
1639395890000|2021-12-13 11:44:50|119.66||119.68||119.68||119.66||0
1639395900000|2021-12-13 11:45:00|119.66||119.66||119.66||119.64||84
1639395910000|2021-12-13 11:45:10|119.64|119.56|119.64|119.56|119.66|119.6|119.64|119.56|7572
1639395920000|2021-12-13 11:45:20|119.66||119.66||119.66||119.66||24547
1639395930000|2021-12-13 11:45:30|119.64||119.66||119.66||119.64||137
1639395940000|2021-12-13 11:45:40|119.64||119.64||119.64||119.64||0
1639395950000|2021-12-13 11:45:50|119.66||119.66||119.66||119.66||30
1639395970000|2021-12-13 11:46:10|119.68|119.58|119.68|119.6|119.68|119.6|119.68|119.58|0
1639395980000|2021-12-13 11:46:20|119.66|119.58|119.66|119.6|119.66|119.6|119.66|119.58|0
1639395990000|2021-12-13 11:46:30|119.64|119.58|119.62|119.56|119.66|119.58|119.62|119.56|8444
1639396000000|2021-12-13 11:46:40|||||||||9158
1639396010000|2021-12-13 11:46:50|||||||||4192
1639396030000|2021-12-13 11:47:10|||||||||10032
1639396040000|2021-12-13 11:47:20|119.64|119.58|119.68|119.58|119.68|119.62|119.64|119.58|2727
1639396050000|2021-12-13 11:47:30|119.66|119.6|119.68|119.6|119.68|119.6|119.66|119.6|500
1639396060000|2021-12-13 11:47:40|119.66|119.58|119.6|119.56|119.66|119.58|119.6|119.56|1847
1639396070000|2021-12-13 11:47:50|119.58|119.54|119.6|119.56|119.62|119.56|119.56|119.48|4160
1639396090000|2021-12-13 11:48:10|||||||||9236
1639396100000|2021-12-13 11:48:20|119.62|119.58|119.64|119.6|119.64|119.6|119.62|119.58|4821
1639396110000|2021-12-13 11:48:30|119.68|119.62|119.66|119.6|119.68|119.64|119.66|119.6|4166
1639396130000|2021-12-13 11:48:50|119.64|119.64|119.64|119.6|119.66|119.64|119.64|119.6|2156
1639396140000|2021-12-13 11:49:00|119.62|119.58|119.62|119.58|119.62|119.58|119.62|119.58|13475
1639396150000|2021-12-13 11:49:10|119.6|119.54|119.58|119.54|119.6|119.56|119.58|119.54|2459
1639396160000|2021-12-13 11:49:20|119.6||119.58||119.6||119.58||83
1639396170000|2021-12-13 11:49:30|119.6|119.56|119.6|119.56|119.6|119.56|119.6|119.56|0
1639396190000|2021-12-13 11:49:50|119.62|119.58|119.62|119.56|119.68|119.6|119.62|119.54|17798
1639396210000|2021-12-13 11:50:10|119.66|119.58|119.66|119.6|119.66|119.6|119.66|119.58|4980
1639396220000|2021-12-13 11:50:20|119.62||119.66||119.66||119.62||5889
1639396230000|2021-12-13 11:50:30|119.68|119.62|119.66|119.6|119.68|119.62|119.66|119.6|8061
1639396260000|2021-12-13 11:51:00|119.64||119.64||119.64||119.64||0
1639396270000|2021-12-13 11:51:10|||||||||92
1639396280000|2021-12-13 11:51:20|||||||||1000
1639396310000|2021-12-13 11:51:50|119.6|119.58|119.34|119.26|119.6|119.58|119.32|119.26|155683
1639396320000|2021-12-13 11:52:00|119.36|119.28|119.42|119.38|119.42|119.38|119.32|119.26|36830
1639396330000|2021-12-13 11:52:10|119.46|119.4|119.5|119.44|119.5|119.44|119.46|119.38|8737
1639396340000|2021-12-13 11:52:20|119.46|119.42|119.46|119.4|119.5|119.46|119.44|119.38|5370
1639396350000|2021-12-13 11:52:30|119.48|119.42|119.46|119.4|119.5|119.42|119.46|119.4|4302
1639396360000|2021-12-13 11:52:40|||||||||2556
1639396400000|2021-12-13 11:53:20|119.44|119.38|119.38|119.34|119.46|119.38|119.38|119.3|31420
1639396410000|2021-12-13 11:53:30|119.4|119.36|119.5|119.42|119.5|119.42|119.4|119.36|4811
1639396420000|2021-12-13 11:53:40|119.52|119.44|119.6|119.5|119.6|119.5|119.52|119.44|4115
1639396430000|2021-12-13 11:53:50|119.58|119.54|119.5|119.46|119.58|119.54|119.5|119.46|11113
1639396440000|2021-12-13 11:54:00|119.54|119.48|119.56|119.48|119.56|119.48|119.54|119.48|4051
1639396460000|2021-12-13 11:54:20|119.54||119.56||119.56||119.54||94
1639396470000|2021-12-13 11:54:30|119.58|119.5|119.64|119.56|119.66|119.62|119.58|119.5|17582
1639396480000|2021-12-13 11:54:40|119.62|119.54|119.5|119.4|119.62|119.54|119.5|119.38|8927
1639396490000|2021-12-13 11:54:50||119.42||119.42||119.42||119.42|0
1639396500000|2021-12-13 11:55:00|119.52|119.44|119.56|119.46|119.6|119.56|119.5|119.44|14207
1639396510000|2021-12-13 11:55:10|119.58||119.56||119.58||119.56||269
1639396520000|2021-12-13 11:55:20|119.58|119.48|119.62|119.54|119.62|119.54|119.58|119.48|8197
1639396530000|2021-12-13 11:55:30|119.64|119.56|119.6|119.54|119.64|119.58|119.6|119.52|2884
1639396540000|2021-12-13 11:55:40|119.62|119.56|119.6|119.54|119.64|119.56|119.6|119.54|50
1639396560000|2021-12-13 11:56:00|119.62|119.56|119.64|119.56|119.66|119.6|119.6|119.54|22711
1639396570000|2021-12-13 11:56:10|119.62||119.62||119.64||119.62||50484
1639396580000|2021-12-13 11:56:20|119.6|119.54|119.62|119.54|119.64|119.54|119.54|119.46|46725
1639396590000|2021-12-13 11:56:30|119.6|119.5|119.56|119.5|119.6|119.5|119.56|119.5|0
1639396600000|2021-12-13 11:56:40|||||||||2078
1639396610000|2021-12-13 11:56:50|119.54||119.54||119.54||119.54||13015
1639396620000|2021-12-13 11:57:00|119.52|119.46|119.52|119.46|119.52|119.46|119.52|119.46|38011
1639396640000|2021-12-13 11:57:20|119.54|119.48|119.56|119.48|119.56|119.52|119.52|119.46|10542
1639396680000|2021-12-13 11:58:00|119.54|119.46|119.52|119.46|119.54|119.48|119.52|119.46|2484
1639396690000|2021-12-13 11:58:10|||||||||2000
1639396720000|2021-12-13 11:58:40|||||||||408
1639396740000|2021-12-13 11:59:00||119.48||119.46||119.48||119.46|3518
1639396760000|2021-12-13 11:59:20|119.5||119.52||119.52||119.5||2258
1639396770000|2021-12-13 11:59:30|||||||||8000
1639396780000|2021-12-13 11:59:40|119.56|119.48|119.56|119.5|119.6|119.52|119.52|119.46|21774
1639396790000|2021-12-13 11:59:50|119.58|119.52|119.58|119.54|119.62|119.54|119.58|119.5|1505
1639396800000|2021-12-13 12:00:00|119.56|119.5|119.46|119.36|119.56|119.5|119.38|119.32|8998
1639396810000|2021-12-13 12:00:10|119.44|119.34|119.4|119.3|119.44|119.34|119.38|119.28|0
1639396820000|2021-12-13 12:00:20|119.42|119.32|119.38|119.32|119.5|119.38|119.38|119.32|16740
1639396850000|2021-12-13 12:00:50|||||||||1000
1639396860000|2021-12-13 12:01:00|119.36|119.3|119.36|119.3|119.38|119.3|119.36|119.28|2544
1639396880000|2021-12-13 12:01:20|119.34|119.28|119.28|119.22|119.34|119.28|119.28|119.2|6341
1639396890000|2021-12-13 12:01:30|119.3|119.28|119.3|119.22|119.34|119.28|119.28|119.22|5784
1639396900000|2021-12-13 12:01:40|119.32|119.24|119.34|119.26|119.42|119.3|119.32|119.24|7448
1639396910000|2021-12-13 12:01:50|119.36|119.28|119.34|119.26|119.38|119.3|119.34|119.26|1739
1639396920000|2021-12-13 12:02:00|119.36|119.28|119.36|119.26|119.38|119.3|119.36|119.26|27632
1639396930000|2021-12-13 12:02:10|||||||||1000
1639396940000|2021-12-13 12:02:20|119.34|119.24|119.38|119.28|119.38|119.28|119.26|119.18|17382
1639396950000|2021-12-13 12:02:30|119.36||119.34||119.36||119.34||2800
1639396960000|2021-12-13 12:02:40|119.32|119.24|119.3|119.2|119.32|119.24|119.3|119.2|8623
1639396980000|2021-12-13 12:03:00|119.32|119.22|119.22|119.14|119.34|119.22|119.22|119.12|23307
1639397000000|2021-12-13 12:03:20|119.24|119.16|119.24|119.18|119.3|119.18|119.24|119.16|4422
1639397010000|2021-12-13 12:03:30|119.22|119.16|119.24|119.18|119.24|119.18|119.22|119.14|1359
1639397020000|2021-12-13 12:03:40||119.14||119.18||119.18||119.14|17430
1639397030000|2021-12-13 12:03:50|119.22||119.22||119.22||119.22||250
1639397040000|2021-12-13 12:04:00|119.2|119.12|119.16|119.12|119.2|119.12|119.16|119.12|283
1639397070000|2021-12-13 12:04:30|||||||||5136
1639397080000|2021-12-13 12:04:40|||||||||1000
1639397140000|2021-12-13 12:05:40|119.18|119.1|119.16|119.1|119.18|119.1|119.14|119.1|13187
1639397160000|2021-12-13 12:06:00|119.18|119.12|119.2|119.14|119.24|119.16|119.18|119.12|11892
1639397170000|2021-12-13 12:06:10|||||||||10000
1639397180000|2021-12-13 12:06:20|119.18|119.12|119.2|119.14|119.2|119.14|119.18|119.12|1030
1639397200000|2021-12-13 12:06:40|119.18|119.12|119.18|119.1|119.2|119.12|119.16|119.1|1164
1639397220000|2021-12-13 12:07:00|119.16|119.08|119.18|119.06|119.18|119.14|119.14|119.06|16601
1639397230000|2021-12-13 12:07:10|119.16|119.1|119.18|119.12|119.18|119.12|119.16|119.1|3298
1639397240000|2021-12-13 12:07:20|119.2|119.1|119.18|119.1|119.2|119.1|119.18|119.1|2616
1639397250000|2021-12-13 12:07:30|119.16|119.06|119.08|119.02|119.16|119.06|119.08|119.02|4426
1639397260000|2021-12-13 12:07:40|||||||||5175
1639397270000|2021-12-13 12:07:50|||||||||1025
1639397290000|2021-12-13 12:08:10|||||||||2671
1639397320000|2021-12-13 12:08:40|||||||||2000
1639397330000|2021-12-13 12:08:50|||||||||187
1639397340000|2021-12-13 12:09:00|119.1|119.04|119.1|119.06|119.14|119.06|119.08|119.04|8948
1639397350000|2021-12-13 12:09:10|119|119.04|119.02|118.94|119.1|119.04|119|118.94|111298
1639397360000|2021-12-13 12:09:20||118.92||118.94||118.94||118.92|9117
1639397370000|2021-12-13 12:09:30|119.04|118.96|119.02|118.96|119.06|118.96|119.02|118.94|9025
1639397380000|2021-12-13 12:09:40|119.06|118.98|118.98|118.88|119.06|118.98|118.98|118.88|1840
1639397390000|2021-12-13 12:09:50|118.9|118.9|118.98|118.88|118.98|118.9|118.88|118.82|34964
1639397400000|2021-12-13 12:10:00|||||||||800
1639397410000|2021-12-13 12:10:10|||||||||10000
1639397420000|2021-12-13 12:10:20|118.94||118.94||118.96||118.94||150
1639397430000|2021-12-13 12:10:30|||||||||75
1639397440000|2021-12-13 12:10:40|118.96|118.9|119.06|118.96|119.06|118.96|118.96|118.9|12632
1639397450000|2021-12-13 12:10:50|119.02||119.02||119.02||119.02||3334
1639397470000|2021-12-13 12:11:10|119.04|118.98|119.06|118.98|119.06|118.98|119.04|118.98|3849
1639397480000|2021-12-13 12:11:20|||||||||5726
1639397490000|2021-12-13 12:11:30|119.04|118.96|119.06|118.98|119.06|118.98|119.04|118.94|4900
1639397500000|2021-12-13 12:11:40||119||119||119||119|0
1639397510000|2021-12-13 12:11:50|119.08|118.98|119.1|119|119.1|119|119.02|118.98|8688
1639397520000|2021-12-13 12:12:00|119.08||119.1||119.1||119.08||24
1639397530000|2021-12-13 12:12:10|119.08|118.98|119.06|118.96|119.08|118.98|119.06|118.96|2004
1639397540000|2021-12-13 12:12:20||118.98||118.98||119||118.96|2301
1639397550000|2021-12-13 12:12:30||119||119||119||119|20000
1639397570000|2021-12-13 12:12:50|119.04||119.04||119.04||119.04||133
1639397580000|2021-12-13 12:13:00|119.02||119.02||119.06||119.02||4
1639397590000|2021-12-13 12:13:10|119.04|119.02|119.24|119.16|119.26|119.16|119.04|119.02|15595
1639397600000|2021-12-13 12:13:20|119.22|119.14|119.16|119.08|119.24|119.16|119.12|119.06|40819
1639397610000|2021-12-13 12:13:30|119.14|119.06|119.14|119.08|119.14|119.08|119.14|119.04|766
1639397630000|2021-12-13 12:13:50|||||||||20000
1639397670000|2021-12-13 12:14:30|||||||||78
1639397680000|2021-12-13 12:14:40|||||||||831
1639397700000|2021-12-13 12:15:00|119.16|119.1|119.22|119.14|119.3|119.2|119.16|119.1|6245
1639397720000|2021-12-13 12:15:20|||||||||3168
1639397740000|2021-12-13 12:15:40|||||||||9710
1639397750000|2021-12-13 12:15:50|||||||||15000
1639397760000|2021-12-13 12:16:00|119.14|119.12|119.18|119.1|119.24|119.18|119.14|119.1|23640
1639397770000|2021-12-13 12:16:10|||||||||334
1639397780000|2021-12-13 12:16:20|119.16|119.08|119.16|119.08|119.16|119.08|119.16|119.08|3090
1639397800000|2021-12-13 12:16:40|119.14||119.14||119.16||119.14||0
1639397820000|2021-12-13 12:17:00|||||||||1039
1639397850000|2021-12-13 12:17:30|||||||||2084
1639397900000|2021-12-13 12:18:20|||||||||281
1639397920000|2021-12-13 12:18:40|119.12|119.06|119.12|119.06|119.12|119.06|119.08|119|10309
1639397930000|2021-12-13 12:18:50||119.04||119.04||119.04||119.04|0
1639397940000|2021-12-13 12:19:00|119.1||119.1||119.1||119.1||0
1639397970000|2021-12-13 12:19:30|||||||||2080
1639397980000|2021-12-13 12:19:40|119.08||119.08||119.08||119.08||0
1639398000000|2021-12-13 12:20:00|119.06|119|119.06|118.98|119.06|119|119.06|118.98|2239
1639398010000|2021-12-13 12:20:10||119||119||119||119|0
1639398080000|2021-12-13 12:21:20|||||||||2831
1639398090000|2021-12-13 12:21:30|||||||||421
1639398110000|2021-12-13 12:21:50|119.08|119.02|119.06|119.02|119.08|119.02|119.06|119.02|250
1639398120000|2021-12-13 12:22:00|119.08||119.08||119.08||119.08||0
1639398130000|2021-12-13 12:22:10|||||||||3000
1639398160000|2021-12-13 12:22:40|||||||||431
1639398200000|2021-12-13 12:23:20|||||||||7378
1639398240000|2021-12-13 12:24:00|||||||||4175
1639398260000|2021-12-13 12:24:20|119.12|119.04|119.1|119.04|119.16|119.06|119.1|119.04|7542
1639398270000|2021-12-13 12:24:30||119.06||119.06||119.06||119.06|90
1639398290000|2021-12-13 12:24:50|||||||||7450
1639398300000|2021-12-13 12:25:00|||||||||2103
1639398310000|2021-12-13 12:25:10|119.08|119.04|119.16|119.12|119.16|119.12|119.08|119.04|6584
1639398320000|2021-12-13 12:25:20|119.14|119.1|119.14|119.08|119.14|119.1|119.14|119.08|3
1639398350000|2021-12-13 12:25:50|119.16|119.14|119.2|119.1|119.22|119.14|119.16|119.08|71393
1639398360000|2021-12-13 12:26:00|119.18|119.08|119.16|119.1|119.2|119.1|119.14|119.08|0
1639398380000|2021-12-13 12:26:20|119.14|119.08|119.1|119.08|119.16|119.08|119.1|119.04|2213
1639398430000|2021-12-13 12:27:10|||||||||25889
1639398440000|2021-12-13 12:27:20|119.08|119.04|119.06|119.02|119.1|119.04|119.06|119|2324
1639398450000|2021-12-13 12:27:30|||||||||10000
1639398460000|2021-12-13 12:27:40||119||119||119||119|3478
1639398510000|2021-12-13 12:28:30|119.1|119.02|119.1|119.04|119.1|119.04|119.06|119|2439
1639398520000|2021-12-13 12:28:40|||||||||6684
1639398530000|2021-12-13 12:28:50|119.08|119|119.04|119|119.08|119|119.04|119|6173
1639398550000|2021-12-13 12:29:10|119.02|118.98|119|118.94|119.02|118.98|119|118.92|32075
1639398560000|2021-12-13 12:29:20|119.04|118.98|119.06|119|119.1|119.04|119.04|118.98|2337
1639398570000|2021-12-13 12:29:30|119.04|118.98|119.04|119|119.04|119|119.04|118.98|1400
1639398580000|2021-12-13 12:29:40||118.98||119||119||118.98|28
1639398590000|2021-12-13 12:29:50||118.98||118.98||118.98||118.98|1750
1639398600000|2021-12-13 12:30:00|119.02|119|119.02|119|119.06|119|119.02|119|0
1639398620000|2021-12-13 12:30:20|||||||||2530
1639398630000|2021-12-13 12:30:30|119.04||119.08||119.08||119.04||3155
1639398670000|2021-12-13 12:31:10|||||||||1200
1639398720000|2021-12-13 12:32:00|119.1|119.02|119.06|119|119.12|119.04|119.06|118.98|3493
1639398730000|2021-12-13 12:32:10|119.08|119.02|119.2|119.12|119.2|119.12|119.08|119.02|11381
1639398740000|2021-12-13 12:32:20|119.18|119.14|119.18|119.12|119.18|119.16|119.18|119.12|1840
1639398760000|2021-12-13 12:32:40|119.16|119.1|119.18|119.1|119.18|119.1|119.14|119.06|3423
1639398780000|2021-12-13 12:33:00|||||||||1071
1639398790000|2021-12-13 12:33:10|119.16|119.08|119.16|119.08|119.16|119.08|119.16|119.08|122
1639398810000|2021-12-13 12:33:30|||||||||1244
1639398820000|2021-12-13 12:33:40||119.1||119.1||119.1||119.1|439
1639398830000|2021-12-13 12:33:50|||||||||85
1639398840000|2021-12-13 12:34:00|119.14|119.12|119.14|119.1|119.14|119.12|119.12|119.1|2671
1639398860000|2021-12-13 12:34:20|||||||||123
1639398870000|2021-12-13 12:34:30|119.12||119.12||119.12||119.12||0
1639398880000|2021-12-13 12:34:40|119.14|119.08|119.08|119|119.14|119.08|119.08|119|2835
1639398890000|2021-12-13 12:34:50|||||||||3000
1639398900000|2021-12-13 12:35:00|119.06||119.04||119.06||119.04||0
1639398910000|2021-12-13 12:35:10|||||||||53
1639398920000|2021-12-13 12:35:20|119|118.98|119.02|118.98|119.04|118.98|119|118.98|10000
1639398930000|2021-12-13 12:35:30||118.94||118.94||118.94||118.94|2289
1639398940000|2021-12-13 12:35:40|||||||||8351
1639398970000|2021-12-13 12:36:10|119.04|118.98|119.04|118.98|119.06|118.98|119.02|118.98|3531
1639398980000|2021-12-13 12:36:20|119.06|119|119.04|118.96|119.06|119|119.04|118.96|9021
1639398990000|2021-12-13 12:36:30||118.98||118.98||118.98||118.98|0
1639399000000|2021-12-13 12:36:40|119.02|118.96|118.96|118.9|119.02|118.96|118.96|118.9|1801
1639399010000|2021-12-13 12:36:50||118.92||118.92||118.92||118.92|2505
1639399050000|2021-12-13 12:37:30||118.9||118.9||118.9||118.9|1661
1639399070000|2021-12-13 12:37:50|||||||||1000
1639399080000|2021-12-13 12:38:00|118.98|118.96|118.9|118.8|119.02|119|118.86|118.78|28908
1639399090000|2021-12-13 12:38:10|118.92|118.82|118.76|118.68|118.92|118.84|118.74|118.66|334137
1639399100000|2021-12-13 12:38:20|118.72|118.64|118.7|118.6|118.72|118.66|118.6|118.56|67215
1639399110000|2021-12-13 12:38:30|118.68|118.58|118.4|118.32|118.68|118.58|118.4|118.32|24688
1639399120000|2021-12-13 12:38:40|118.38|118.3|118.48|118.4|118.48|118.46|118.38|118.3|196180
1639399130000|2021-12-13 12:38:50|118.46|118.42|118.48|118.44|118.48|118.44|118.46|118.42|6290
1639399140000|2021-12-13 12:39:00|118.42|118.42|118.48|118.42|118.54|118.48|118.4|118.36|109359
1639399150000|2021-12-13 12:39:10|118.52|118.44|118.52|118.46|118.54|118.52|118.48|118.44|38989
1639399160000|2021-12-13 12:39:20|118.54|118.48|118.54|118.48|118.54|118.5|118.52|118.48|12794
1639399170000|2021-12-13 12:39:30|118.58|118.5|118.58|118.48|118.66|118.58|118.52|118.48|45134
1639399180000|2021-12-13 12:39:40|118.6|118.52|118.6|118.54|118.62|118.6|118.58|118.52|21583
1639399190000|2021-12-13 12:39:50|||||||||6201
1639399200000|2021-12-13 12:40:00|||||||||1248
1639399220000|2021-12-13 12:40:20|118.58|118.56|118.58|118.54|118.58|118.56|118.58|118.54|3132
1639399230000|2021-12-13 12:40:30||118.56||118.56||118.56||118.56|125
1639399250000|2021-12-13 12:40:50|||||||||1479
1639399260000|2021-12-13 12:41:00|118.56|118.54|118.54|118.46|118.56|118.54|118.54|118.46|13192
1639399270000|2021-12-13 12:41:10|||||||||1251
1639399280000|2021-12-13 12:41:20|118.52|118.44|118.68|118.56|118.68|118.56|118.5|118.4|23361
1639399290000|2021-12-13 12:41:30|118.66||118.66||118.68||118.66||0
1639399340000|2021-12-13 12:42:20|118.64||118.64||118.64||118.64||21
1639399350000|2021-12-13 12:42:30|118.62||118.62||118.62||118.62||90
1639399360000|2021-12-13 12:42:40|||||||||1000
1639399370000|2021-12-13 12:42:50|118.6||118.58||118.6||118.58||200
1639399380000|2021-12-13 12:43:00|118.6|118.54|118.66|118.58|118.7|118.64|118.6|118.54|77142
1639399390000|2021-12-13 12:43:10|118.68|118.6|118.64|118.58|118.68|118.6|118.64|118.58|5935
1639399400000|2021-12-13 12:43:20|118.68|118.6|118.76|118.7|118.78|118.7|118.68|118.6|12819
1639399410000|2021-12-13 12:43:30|118.78|118.68|118.72|118.64|118.8|118.7|118.72|118.62|22387
1639399420000|2021-12-13 12:43:40|118.68|118.62|118.68|118.66|118.68|118.66|118.68|118.62|30
1639399430000|2021-12-13 12:43:50|118.72||118.74||118.74||118.72||853
1639399440000|2021-12-13 12:44:00|118.76|118.68|118.76|118.7|118.8|118.7|118.76|118.68|10090
1639399450000|2021-12-13 12:44:10|||||||||40595
1639399460000|2021-12-13 12:44:20||118.72||118.7||118.72||118.7|8387
1639399470000|2021-12-13 12:44:30|||||||||1670
1639399490000|2021-12-13 12:44:50|118.8|118.72|118.82|118.72|118.86|118.78|118.8|118.72|13855
1639399500000|2021-12-13 12:45:00||118.74||118.72||118.74||118.72|9582
1639399510000|2021-12-13 12:45:10||118.76||118.76||118.76||118.72|10
1639399540000|2021-12-13 12:45:40|118.84|118.78|118.9|118.8|118.9|118.8|118.84|118.78|4315
1639399550000|2021-12-13 12:45:50|118.88|118.78|118.8|118.72|118.88|118.78|118.8|118.72|8374
1639399560000|2021-12-13 12:46:00|118.82|118.68|118.8|118.72|118.82|118.72|118.78|118.68|5206
1639399600000|2021-12-13 12:46:40|||||||||101
1639399610000|2021-12-13 12:46:50|||||||||1271
1639399620000|2021-12-13 12:47:00|118.78|118.7|118.76|118.66|118.78|118.7|118.76|118.64|2510
1639399630000|2021-12-13 12:47:10|118.74|118.7|118.72|118.62|118.74|118.7|118.72|118.6|2469
1639399640000|2021-12-13 12:47:20|118.74|118.64|118.72|118.64|118.76|118.68|118.72|118.64|1712
1639399650000|2021-12-13 12:47:30|118.74|118.66|118.72|118.64|118.76|118.68|118.72|118.64|1556
1639399660000|2021-12-13 12:47:40|118.74|118.66|118.68|118.64|118.78|118.76|118.68|118.64|30212
1639399700000|2021-12-13 12:48:20|||||||||5157
1639399710000|2021-12-13 12:48:30|118.66|118.6|118.64|118.56|118.66|118.6|118.64|118.56|6635
1639399720000|2021-12-13 12:48:40|118.66|118.6|118.62|118.6|118.66|118.6|118.62|118.56|11902
1639399730000|2021-12-13 12:48:50|118.64|118.58|118.64|118.58|118.64|118.58|118.62|118.56|8054
1639399740000|2021-12-13 12:49:00||118.6||118.6||118.6||118.6|0
1639399750000|2021-12-13 12:49:10|118.68|118.62|118.74|118.66|118.74|118.66|118.68|118.62|4014
1639399770000|2021-12-13 12:49:30|118.72||118.72||118.72||118.72||2000
1639399790000|2021-12-13 12:49:50|118.7|118.62|118.68|118.62|118.7|118.62|118.68|118.62|957
1639399800000|2021-12-13 12:50:00|118.72|118.64|118.72|118.62|118.72|118.64|118.72|118.62|2508
1639399810000|2021-12-13 12:50:10|118.7|118.6|118.68|118.6|118.7|118.6|118.68|118.6|3349
1639399820000|2021-12-13 12:50:20|||||||||2400
1639399830000|2021-12-13 12:50:30|||||||||833
1639399860000|2021-12-13 12:51:00|118.7|118.62|118.68|118.62|118.72|118.62|118.68|118.6|68
1639399870000|2021-12-13 12:51:10|118.66|118.6|118.66|118.58|118.66|118.6|118.66|118.58|2500
1639399880000|2021-12-13 12:51:20|118.64|118.56|118.54|118.46|118.64|118.56|118.54|118.44|10243
1639399890000|2021-12-13 12:51:30||118.44||118.44||118.44||118.44|0
1639399900000|2021-12-13 12:51:40|118.52|118.5|118.54|118.5|118.58|118.5|118.52|118.5|7682
1639399910000|2021-12-13 12:51:50|||||||||845
1639399920000|2021-12-13 12:52:00|118.52|118.48|118.52|118.44|118.54|118.48|118.52|118.42|13800
1639399930000|2021-12-13 12:52:10|118.5|118.42|118.48|118.42|118.5|118.42|118.48|118.42|0
1639399940000|2021-12-13 12:52:20||118.4||118.4||118.4||118.4|513
1639399950000|2021-12-13 12:52:30|118.5|118.42|118.54|118.46|118.54|118.46|118.5|118.42|6801
1639399960000|2021-12-13 12:52:40|118.52|118.44|118.48|118.38|118.52|118.44|118.46|118.38|8700
1639400010000|2021-12-13 12:53:30|||||||||1465
1639400020000|2021-12-13 12:53:40|118.5|118.4|118.54|118.5|118.54|118.5|118.5|118.4|3527
1639400030000|2021-12-13 12:53:50|118.52|118.48|118.52|118.48|118.52|118.48|118.52|118.48|20
1639400070000|2021-12-13 12:54:30|118.54|118.5|118.58|118.48|118.58|118.5|118.52|118.48|9323
1639400080000|2021-12-13 12:54:40|118.52|118.5|118.56|118.5|118.58|118.5|118.52|118.48|6260
1639400090000|2021-12-13 12:54:50|118.54|118.52|118.54|118.5|118.54|118.52|118.54|118.5|0
1639400110000|2021-12-13 12:55:10|118.56|118.52|118.56|118.52|118.56|118.52|118.56|118.5|2097
1639400120000|2021-12-13 12:55:20|118.58|118.54|118.58|118.52|118.7|118.58|118.54|118.52|10835
1639400130000|2021-12-13 12:55:30|118.56||118.58||118.58||118.56||0
1639400140000|2021-12-13 12:55:40|118.54|118.5|118.54|118.5|118.54|118.5|118.54|118.5|1836
1639400150000|2021-12-13 12:55:50|118.52|118.48|118.54|118.48|118.54|118.48|118.52|118.48|190
1639400160000|2021-12-13 12:56:00|118.52||118.52||118.52||118.52||20971
1639400180000|2021-12-13 12:56:20||118.5||118.5||118.5||118.5|103
1639400200000|2021-12-13 12:56:40|118.54|118.52|118.58|118.52|118.6|118.52|118.54|118.52|8108
1639400220000|2021-12-13 12:57:00|||||||||3939
1639400230000|2021-12-13 12:57:10|118.6|118.54|118.7|118.62|118.72|118.62|118.6|118.54|4786
1639400250000|2021-12-13 12:57:30|118.72|118.64|118.68|118.58|118.72|118.66|118.66|118.58|3085
1639400280000|2021-12-13 12:58:00|118.72|118.6|118.68|118.6|118.72|118.62|118.68|118.6|2157
1639400300000|2021-12-13 12:58:20|118.7|118.62|118.68|118.6|118.7|118.62|118.68|118.6|437
1639400320000|2021-12-13 12:58:40|118.7|118.62|118.68|118.6|118.72|118.62|118.68|118.6|2509
1639400340000|2021-12-13 12:59:00|118.66|118.62|118.68|118.62|118.68|118.62|118.66|118.62|0
1639400370000|2021-12-13 12:59:30|118.64|118.6|118.62|118.52|118.64|118.6|118.6|118.5|39622
1639400380000|2021-12-13 12:59:40||118.54||118.56||118.56||118.52|4182
1639400390000|2021-12-13 12:59:50||118.58||118.58||118.58||118.58|1
1639400400000|2021-12-13 13:00:00|118.6|118.54|118.66|118.58|118.66|118.58|118.6|118.54|40741
1639400410000|2021-12-13 13:00:10||118.6||118.6||118.6||118.6|8675
1639400420000|2021-12-13 13:00:20|118.68|118.62|118.7|118.64|118.72|118.66|118.66|118.62|15818
1639400430000|2021-12-13 13:00:30|118.68|118.62|118.66|118.58|118.7|118.62|118.64|118.58|27992
1639400450000|2021-12-13 13:00:50|118.64|118.56|118.64|118.56|118.64|118.56|118.64|118.56|2
1639400460000|2021-12-13 13:01:00|118.62|118.58|118.64|118.58|118.64|118.58|118.62|118.56|2559
1639400480000|2021-12-13 13:01:20|118.62|118.56|118.62|118.56|118.62|118.56|118.62|118.56|0
1639400490000|2021-12-13 13:01:30|||||||||2149
1639400500000|2021-12-13 13:01:40|118.64||118.64||118.64||118.64||105
1639400510000|2021-12-13 13:01:50|||||||||971
1639400520000|2021-12-13 13:02:00|118.66|118.58|118.68|118.6|118.7|118.64|118.6|118.56|83771
1639400530000|2021-12-13 13:02:10|118.66|118.58|118.68|118.6|118.68|118.6|118.66|118.58|0
1639400540000|2021-12-13 13:02:20|118.7|118.62|118.58|118.52|118.72|118.62|118.58|118.5|6131
1639400590000|2021-12-13 13:03:10|118.6|118.54|118.66|118.58|118.68|118.58|118.6|118.54|3061
1639400600000|2021-12-13 13:03:20|118.64|118.56|118.64|118.58|118.68|118.58|118.62|118.54|12137
1639400620000|2021-12-13 13:03:40|||||||||2348
1639400630000|2021-12-13 13:03:50|118.62|118.54|118.58|118.5|118.62|118.54|118.54|118.5|10141
1639400680000|2021-12-13 13:04:40|118.56|118.48|118.44|118.36|118.56|118.48|118.42|118.34|21677
1639400690000|2021-12-13 13:04:50|118.42||118.42||118.42||118.4||2040
1639400700000|2021-12-13 13:05:00|118.44|118.38|118.48|118.42|118.52|118.42|118.44|118.38|92777
1639400720000|2021-12-13 13:05:20||118.4||118.42||118.42||118.38|415
1639400760000|2021-12-13 13:06:00|118.46||118.46||118.48||118.46||2237
1639400770000|2021-12-13 13:06:10|118.44|118.4|118.48|118.4|118.48|118.42|118.42|118.34|14336
1639400780000|2021-12-13 13:06:20|118.5|118.48|118.52|118.46|118.52|118.48|118.5|118.4|12000
1639400790000|2021-12-13 13:06:30||118.48||118.48||118.48||118.48|0
1639400800000|2021-12-13 13:06:40|118.56||118.52||118.58||118.52||2209
1639400810000|2021-12-13 13:06:50|||||||||8085
1639400820000|2021-12-13 13:07:00|118.56|118.5|118.56|118.48|118.58|118.5|118.56|118.48|3775
1639400830000|2021-12-13 13:07:10|118.54||118.54||118.54||118.54||0
1639400850000|2021-12-13 13:07:30|118.56|118.5|118.52|118.44|118.58|118.5|118.48|118.4|19131
1639400870000|2021-12-13 13:07:50|118.54|118.46|118.58|118.48|118.58|118.5|118.54|118.46|5272
1639400900000|2021-12-13 13:08:20|118.56||118.56||118.56||118.54||179
1639400920000|2021-12-13 13:08:40|118.54||118.54||118.54||118.54||20
1639400930000|2021-12-13 13:08:50|||||||||8894
1639400940000|2021-12-13 13:09:00|118.56|118.5|118.58|118.5|118.58|118.5|118.54|118.5|3329
1639400950000|2021-12-13 13:09:10||118.52||118.52||118.52||118.52|0
1639400980000|2021-12-13 13:09:40|118.62|118.54|118.66|118.58|118.68|118.6|118.62|118.54|5500
1639400990000|2021-12-13 13:09:50|118.68|118.6|118.68|118.6|118.68|118.6|118.66|118.6|0
1639401030000|2021-12-13 13:10:30|118.7|118.64|118.7|118.64|118.7|118.64|118.7|118.64|1000
1639401050000|2021-12-13 13:10:50|118.68|118.6|118.68|118.62|118.68|118.62|118.68|118.6|3653
1639401080000|2021-12-13 13:11:20|118.66|118.6|118.68|118.58|118.68|118.6|118.62|118.54|8338
1639401090000|2021-12-13 13:11:30|||||||||2005
1639401100000|2021-12-13 13:11:40|118.7||118.66||118.7||118.66||4466
1639401110000|2021-12-13 13:11:50|||||||||2979
1639401120000|2021-12-13 13:12:00|||||||||1045
1639401140000|2021-12-13 13:12:20|118.68||118.68||118.68||118.68||4183
1639401150000|2021-12-13 13:12:30|||||||||31
1639401180000|2021-12-13 13:13:00|118.66||118.66||118.66||118.66||2
1639401200000|2021-12-13 13:13:20|118.68|118.62|118.8|118.74|118.8|118.74|118.68|118.62|13341
1639401210000|2021-12-13 13:13:30|118.82|118.76|118.82|118.76|118.82|118.76|118.82|118.76|0
1639401230000|2021-12-13 13:13:50|||||||||1038
1639401240000|2021-12-13 13:14:00|118.8|118.74|118.8|118.74|118.8|118.74|118.76|118.74|1249
1639401250000|2021-12-13 13:14:10|||||||||5018
1639401260000|2021-12-13 13:14:20|||||||||618
1639401280000|2021-12-13 13:14:40|118.78|118.72|118.92|118.84|119|118.92|118.76|118.72|15292
1639401290000|2021-12-13 13:14:50|118.94|118.86|119.04|118.96|119.06|118.96|118.92|118.86|4967
1639401300000|2021-12-13 13:15:00|119.06|118.98|119.1|119|119.1|119|119.06|118.98|5507
1639401310000|2021-12-13 13:15:10|119.12|119.02|119.1|119.06|119.18|119.14|119.1|119.02|14172
1639401320000|2021-12-13 13:15:20|119.12|119.04|119.06|119|119.14|119.04|119.06|119|17558
1639401340000|2021-12-13 13:15:40|||||||||796
1639401360000|2021-12-13 13:16:00|||||||||957
1639401370000|2021-12-13 13:16:10|119.04|118.98|118.96|118.92|119.04|118.98|118.96|118.92|9578
1639401380000|2021-12-13 13:16:20|||||||||424
1639401420000|2021-12-13 13:17:00|||||||||10433
1639401430000|2021-12-13 13:17:10|118.94|118.9|118.88|118.82|118.94|118.9|118.88|118.82|7319
1639401480000|2021-12-13 13:18:00|118.9|118.84|118.9|118.84|118.9|118.84|118.9|118.84|2
1639401490000|2021-12-13 13:18:10|118.88|118.82|118.84|118.82|118.88|118.82|118.82|118.8|4748
1639401500000|2021-12-13 13:18:20||118.8||118.82||118.82||118.8|0
1639401510000|2021-12-13 13:18:30|118.82|118.8|118.82|118.8|118.82|118.82|118.82|118.8|3151
1639401520000|2021-12-13 13:18:40|118.86||118.86||118.86||118.86||2
1639401580000|2021-12-13 13:19:40|||||||||2638
1639401590000|2021-12-13 13:19:50|118.84||118.84||118.84||118.84||221
1639401600000|2021-12-13 13:20:00|118.88|118.82|118.86|118.82|118.88|118.82|118.86|118.82|4
1639401620000|2021-12-13 13:20:20|118.88|118.86|118.8|118.72|118.88|118.86|118.8|118.7|32892
1639401630000|2021-12-13 13:20:30|118.78||118.78||118.78||118.78||0
1639401640000|2021-12-13 13:20:40|||||||||2250
1639401650000|2021-12-13 13:20:50|118.76|118.7|118.76|118.7|118.76|118.7|118.76|118.7|8373
1639401660000|2021-12-13 13:21:00|118.74||118.74||118.74||118.74||1667
1639401670000|2021-12-13 13:21:10|||||||||418
1639401680000|2021-12-13 13:21:20|118.72|118.66|118.68|118.6|118.74|118.66|118.68|118.58|100
1639401690000|2021-12-13 13:21:30|118.7|118.62|118.72|118.64|118.72|118.64|118.68|118.62|881
1639401700000|2021-12-13 13:21:40|||||||||7000
1639401710000|2021-12-13 13:21:50|118.7||118.7||118.7||118.7||6
1639401720000|2021-12-13 13:22:00|118.72||118.7||118.72||118.68||1811
1639401730000|2021-12-13 13:22:10|||||||||1271
1639401740000|2021-12-13 13:22:20|118.72|118.66|118.7|118.64|118.72|118.66|118.7|118.64|105736
1639401780000|2021-12-13 13:23:00|||||||||3000
1639401820000|2021-12-13 13:23:40|118.68||118.7||118.7||118.68||2544
1639401850000|2021-12-13 13:24:10||118.66||118.66||118.66||118.66|0
1639401860000|2021-12-13 13:24:20|||||||||2148
1639401870000|2021-12-13 13:24:30||118.64||118.64||118.64||118.64|173
1639401910000|2021-12-13 13:25:10|118.72|118.66|118.76|118.7|118.82|118.72|118.72|118.66|11773
1639401920000|2021-12-13 13:25:20|118.74||118.74||118.74||118.74||113
1639401940000|2021-12-13 13:25:40|||||||||150
1639401950000|2021-12-13 13:25:50|118.76|118.72|118.78|118.72|118.8|118.72|118.76|118.72|23597
1639401960000|2021-12-13 13:26:00|118.8|118.74|119.06|118.96|119.08|119|118.8|118.74|27447
1639401970000|2021-12-13 13:26:10|119.04|118.94|119.02|118.94|119.04|118.98|119|118.94|1667
1639401980000|2021-12-13 13:26:20|119.04|118.96|119|118.96|119.06|118.96|119|118.96|0
1639401990000|2021-12-13 13:26:30|118.98|118.94|119|118.94|119|118.96|118.98|118.94|5831
1639402010000|2021-12-13 13:26:50||118.96||118.94||118.96||118.94|0
1639402080000|2021-12-13 13:28:00|119.04|118.96|119.06|119.02|119.06|119.02|119.04|118.96|2766
1639402100000|2021-12-13 13:28:20|||||||||2079
1639402110000|2021-12-13 13:28:30|119.04|118.98|119.04|118.96|119.04|118.98|119.04|118.94|1092
1639402140000|2021-12-13 13:29:00|119.06|118.98|119.04|118.96|119.06|118.98|119.04|118.96|1750
1639402170000|2021-12-13 13:29:30|||||||||420
1639402260000|2021-12-13 13:31:00|||||||||831
1639402270000|2021-12-13 13:31:10|||||||||1210
1639402280000|2021-12-13 13:31:20||118.98||118.98||118.98||118.98|87
1639402290000|2021-12-13 13:31:30|||||||||835
1639402300000|2021-12-13 13:31:40|||||||||500
1639402340000|2021-12-13 13:32:20|119.06|119|119.02|118.96|119.06|119|118.98|118.92|29166
1639402350000|2021-12-13 13:32:30|119.06|118.98|119.04|118.98|119.06|118.98|119.04|118.98|909
1639402360000|2021-12-13 13:32:40|||||||||1000
1639402390000|2021-12-13 13:33:10|119.02|118.96|119.02|118.96|119.02|118.96|119.02|118.96|0
1639402400000|2021-12-13 13:33:20||118.94||118.94||118.94||118.9|1950
1639402410000|2021-12-13 13:33:30|119||118.98||119||118.98||3
1639402420000|2021-12-13 13:33:40|118.94|118.9|118.92|118.82|118.94|118.9|118.86|118.8|26340
1639402430000|2021-12-13 13:33:50||118.84||118.86||118.86||118.84|0
1639402490000|2021-12-13 13:34:50|||||||||5013
1639402510000|2021-12-13 13:35:10|118.94|118.88|118.94|118.86|118.96|118.9|118.94|118.84|4366
1639402520000|2021-12-13 13:35:20||118.9||118.9||118.9||118.9|0
1639402540000|2021-12-13 13:35:40|||||||||2688
1639402610000|2021-12-13 13:36:50|118.96|118.92|118.9|118.88|118.96|118.92|118.9|118.86|6250
1639402660000|2021-12-13 13:37:40|||||||||100
1639402670000|2021-12-13 13:37:50|118.88|118.86|118.86|118.8|118.9|118.86|118.84|118.76|9855
1639402680000|2021-12-13 13:38:00|118.84||118.82||118.86||118.82||0
1639402690000|2021-12-13 13:38:10|||||||||1
1639402700000|2021-12-13 13:38:20|118.84|118.76|118.82|118.76|118.84|118.76|118.8|118.76|8647
1639402710000|2021-12-13 13:38:30|118.8||118.8||118.8||118.8||0
1639402720000|2021-12-13 13:38:40||118.72||118.72||118.72||118.72|0
1639402730000|2021-12-13 13:38:50|118.78|118.76|118.78|118.76|118.78|118.76|118.78|118.76|0
1639402740000|2021-12-13 13:39:00|118.76|118.7|118.76|118.68|118.76|118.7|118.76|118.66|3
1639402780000|2021-12-13 13:39:40|118.78|118.72|118.82|118.8|118.82|118.8|118.78|118.68|11558
1639402790000|2021-12-13 13:39:50|118.8|118.76|118.8|118.72|118.8|118.76|118.8|118.72|0
1639402800000|2021-12-13 13:40:00|118.78|118.7|118.76|118.68|118.78|118.7|118.76|118.68|0
1639402810000|2021-12-13 13:40:10|118.74||118.74||118.74||118.74||5211
1639402820000|2021-12-13 13:40:20|118.76|118.72|118.82|118.78|118.82|118.78|118.76|118.72|7695
1639402830000|2021-12-13 13:40:30|118.8|118.76|118.82|118.72|118.82|118.76|118.8|118.7|7500
1639402840000|2021-12-13 13:40:40|118.8||118.8||118.82||118.8||845
1639402850000|2021-12-13 13:40:50||118.76||118.72||118.76||118.72|0
1639402860000|2021-12-13 13:41:00|118.82|118.74|118.9|118.84|118.94|118.84|118.82|118.74|6653
1639402870000|2021-12-13 13:41:10|||||||||12627
1639402880000|2021-12-13 13:41:20|||||||||825
1639402900000|2021-12-13 13:41:40|||||||||2002
1639402910000|2021-12-13 13:41:50|118.88|118.82|119.04|118.94|119.04|118.94|118.88|118.8|23549
1639402920000|2021-12-13 13:42:00|119.02||119.04||119.06||119.02||0
1639402940000|2021-12-13 13:42:20|119.06|118.96|119.04|118.96|119.06|118.98|119.04|118.94|1750
1639402960000|2021-12-13 13:42:40|119.02||119||119.02||119||0
1639402970000|2021-12-13 13:42:50|119.04||119.04||119.04||119.04||41781
1639402980000|2021-12-13 13:43:00|119.02|118.94|118.96|118.88|119.02|118.94|118.92|118.88|19814
1639402990000|2021-12-13 13:43:10|118.94|118.9|118.94|118.9|118.94|118.9|118.94|118.9|0
1639403000000|2021-12-13 13:43:20|118.92|118.88|118.88|118.8|118.92|118.88|118.88|118.8|5117
1639403010000|2021-12-13 13:43:30|118.86||118.84||118.88||118.84||1386
1639403020000|2021-12-13 13:43:40|||||||||10493
1639403050000|2021-12-13 13:44:10|118.82|118.76|118.8|118.76|118.82|118.76|118.8|118.76|3024
1639403080000|2021-12-13 13:44:40|118.78|118.74|118.74|118.68|118.78|118.74|118.74|118.66|10016
1639403090000|2021-12-13 13:44:50|118.72|118.7|118.78|118.7|118.78|118.7|118.72|118.7|4210
1639403100000|2021-12-13 13:45:00|118.76|118.68|118.74|118.66|118.76|118.68|118.74|118.66|80
1639403110000|2021-12-13 13:45:10|118.76|118.68|118.88|118.8|118.9|118.84|118.76|118.68|20238
1639403120000|2021-12-13 13:45:20|118.9|118.82|118.9|118.82|118.92|118.82|118.9|118.82|0
1639403130000|2021-12-13 13:45:30|118.92|118.84|118.94|118.86|118.94|118.86|118.92|118.84|0
1639403140000|2021-12-13 13:45:40|118.9|118.84|119.02|118.94|119.06|119.02|118.9|118.84|19934
1639403150000|2021-12-13 13:45:50||118.96||118.96||118.96||118.96|100
1639403160000|2021-12-13 13:46:00|119||119.02||119.02||119||25
1639403170000|2021-12-13 13:46:10|119.06|118.98|119.06|118.98|119.12|119.04|119.06|118.98|20092
1639403190000|2021-12-13 13:46:30|||||||||2521
1639403230000|2021-12-13 13:47:10|119.04|118.96|118.98|118.9|119.04|118.96|118.94|118.82|12289
1639403240000|2021-12-13 13:47:20|119||118.98||119.02||118.98||0
1639403250000|2021-12-13 13:47:30|119|118.92|119.06|118.98|119.06|118.98|119|118.92|3200
1639403270000|2021-12-13 13:47:50||118.96||118.96||118.96||118.96|0
1639403290000|2021-12-13 13:48:10||118.98||118.98||118.98||118.98|334
1639403310000|2021-12-13 13:48:30|||||||||40901
1639403330000|2021-12-13 13:48:50|||||||||420
1639403390000|2021-12-13 13:49:50|119.04|118.96|118.98|118.94|119.04|118.96|118.98|118.88|6295
1639403400000|2021-12-13 13:50:00|118.96|118.9|118.94|118.9|118.98|118.9|118.94|118.86|595
1639403420000|2021-12-13 13:50:20|118.96|118.92|118.94|118.9|118.96|118.92|118.94|118.9|1750
1639403440000|2021-12-13 13:50:40|118.96|118.92|119|118.92|119.02|118.92|118.96|118.92|20534
1639403450000|2021-12-13 13:50:50|118.98|118.9|118.96|118.9|118.98|118.9|118.96|118.9|4193
1639403470000|2021-12-13 13:51:10|||||||||15966
1639403480000|2021-12-13 13:51:20|118.98|118.92|119.06|118.96|119.06|119|118.98|118.92|5395
1639403490000|2021-12-13 13:51:30|119.04||119.04||119.04||119.04||0
1639403500000|2021-12-13 13:51:40|119.06||119.06||119.06||119.06||2716
1639403510000|2021-12-13 13:51:50|119.08|119.02|119.1|119.02|119.12|119.04|119.08|119.02|7642
1639403530000|2021-12-13 13:52:10|119.08||119.1||119.1||119.06||825
1639403550000|2021-12-13 13:52:30|119.12|119.04|119.1|119.04|119.14|119.04|119.1|119.04|0
1639403560000|2021-12-13 13:52:40|119.12||119.12||119.12||119.12||0
1639403570000|2021-12-13 13:52:50|||||||||831
1639403580000|2021-12-13 13:53:00|||||||||16696
1639403610000|2021-12-13 13:53:30|||||||||400
1639403620000|2021-12-13 13:53:40|||||||||8354
1639403630000|2021-12-13 13:53:50|119.1||119.1||119.1||119.1||0
1639403670000|2021-12-13 13:54:30|||||||||4707
1639403680000|2021-12-13 13:54:40|119.12|119.06|119.22|119.14|119.24|119.14|119.12|119.06|913
1639403690000|2021-12-13 13:54:50|119.24||119.24||119.24||119.24||0
1639403700000|2021-12-13 13:55:00|119.22||119.22||119.22||119.22||3207
1639403710000|2021-12-13 13:55:10|119.24||119.22||119.24||119.22||1
1639403720000|2021-12-13 13:55:20|119.18|119.12|119.18|119.12|119.18|119.16|119.08|119.02|36074
1639403730000|2021-12-13 13:55:30|119.16|119.08|119.16|119.08|119.16|119.08|119.14|119.04|0
1639403760000|2021-12-13 13:56:00||119.06||119.04||119.06||119.04|15
1639403770000|2021-12-13 13:56:10||119.08||119.08||119.08||119.08|415
1639403790000|2021-12-13 13:56:30|||||||||498
1639403800000|2021-12-13 13:56:40|||||||||1662
1639403810000|2021-12-13 13:56:50|119.18|119.1|119.26|119.14|119.26|119.14|119.18|119.1|13956
1639403840000|2021-12-13 13:57:20|119.24||119.24||119.24||119.24||0
1639403860000|2021-12-13 13:57:40|119.26|119.16|119.5|119.4|119.5|119.4|119.24|119.16|26632
1639403870000|2021-12-13 13:57:50|119.52|119.42|119.46|119.4|119.56|119.44|119.46|119.38|0
1639403880000|2021-12-13 13:58:00|119.44|119.34|119.44|119.36|119.44|119.4|119.4|119.34|2039
1639403900000|2021-12-13 13:58:20|119.46|119.4|119.52|119.42|119.58|119.46|119.46|119.4|6675
1639403910000|2021-12-13 13:58:30|119.54|119.44|119.48|119.42|119.54|119.46|119.48|119.42|4238
1639403920000|2021-12-13 13:58:40|119.52|119.44|119.52|119.44|119.52|119.44|119.5|119.44|2239
1639403930000|2021-12-13 13:58:50|119.54|119.46|119.6|119.5|119.62|119.54|119.54|119.46|3500
1639403940000|2021-12-13 13:59:00|119.62|119.48|119.6|119.5|119.62|119.5|119.58|119.48|3300
1639403950000|2021-12-13 13:59:10|119.62|119.52|119.6|119.52|119.66|119.54|119.6|119.52|0
1639403960000|2021-12-13 13:59:20|119.62|119.54|119.6|119.52|119.66|119.56|119.6|119.52|0
1639403970000|2021-12-13 13:59:30|||||||||2235
1639403980000|2021-12-13 13:59:40|119.64|119.54|119.64|119.6|119.64|119.6|119.64|119.54|34
1639403990000|2021-12-13 13:59:50|119.62|119.56|119.68|119.58|119.7|119.58|119.62|119.56|240
1639404000000|2021-12-13 14:00:00|119.66|119.56|119.64|119.54|119.66|119.56|119.64|119.5|1113
1639404010000|2021-12-13 14:00:10|119.66|119.58|119.68|119.58|119.68|119.6|119.66|119.58|240
1639404040000|2021-12-13 14:00:40|119.66|119.56|119.64|119.5|119.66|119.56|119.64|119.48|3719
1639404070000|2021-12-13 14:01:10|119.62|119.56|119.64|119.58|119.68|119.58|119.6|119.56|379
1639404080000|2021-12-13 14:01:20|||||||||3291
1639404090000|2021-12-13 14:01:30|119.68|119.6|119.74|119.66|119.74|119.66|119.68|119.6|7777
1639404100000|2021-12-13 14:01:40|119.76||119.8||119.8||119.76||3638
1639404110000|2021-12-13 14:01:50|||||||||3000
1639404130000|2021-12-13 14:02:10|119.78|119.62|119.74|119.68|119.78|119.68|119.68|119.62|9690
1639404140000|2021-12-13 14:02:20||119.64||119.62||119.64||119.62|9845
1639404160000|2021-12-13 14:02:40||119.66||119.66||119.66||119.66|0
1639404170000|2021-12-13 14:02:50|119.72|119.62|119.66|119.56|119.72|119.62|119.66|119.56|2372
1639404180000|2021-12-13 14:03:00|119.64|119.54|119.58|119.48|119.64|119.54|119.58|119.44|18850
1639404200000|2021-12-13 14:03:20|||||||||2088
1639404240000|2021-12-13 14:04:00|||||||||7053
1639404250000|2021-12-13 14:04:10||119.5||119.5||119.5||119.5|770
1639404280000|2021-12-13 14:04:40|||||||||148
1639404300000|2021-12-13 14:05:00|119.6|119.52|119.66|119.56|119.66|119.56|119.6|119.52|7068
1639404320000|2021-12-13 14:05:20|119.68|119.58|119.78|119.7|119.78|119.74|119.68|119.58|6917
1639404330000|2021-12-13 14:05:30|119.76|119.64|119.68|119.58|119.76|119.64|119.66|119.56|6258
1639404350000|2021-12-13 14:05:50|119.66|119.64|119.66|119.64|119.66|119.64|119.66|119.64|0
1639404360000|2021-12-13 14:06:00|119.68||119.72||119.72||119.68||1617
1639404370000|2021-12-13 14:06:10|119.7||119.7||119.7||119.7||0
1639404390000|2021-12-13 14:06:30|||||||||9125
1639404400000|2021-12-13 14:06:40|119.68|119.66|119.66|119.62|119.68|119.66|119.64|119.56|12119
1639404410000|2021-12-13 14:06:50|119.62|119.56|119.6|119.5|119.62|119.56|119.6|119.5|14
1639404420000|2021-12-13 14:07:00|119.58|119.48|119.56|119.48|119.58|119.52|119.52|119.42|5764
1639404430000|2021-12-13 14:07:10|119.54|119.44|119.54|119.48|119.56|119.48|119.54|119.44|5891
1639404450000|2021-12-13 14:07:30|119.5|119.44|119.5|119.42|119.5|119.44|119.48|119.42|6767
1639404460000|2021-12-13 14:07:40|119.52|119.44|119.56|119.46|119.56|119.46|119.44|119.36|20158
1639404470000|2021-12-13 14:07:50|119.58|119.48|119.62|119.5|119.62|119.5|119.58|119.48|0
1639404480000|2021-12-13 14:08:00|119.6|119.52|119.68|119.54|119.68|119.54|119.6|119.52|0
1639404490000|2021-12-13 14:08:10|119.66||119.66||119.66||119.64||0
1639404500000|2021-12-13 14:08:20|||||||||6
1639404520000|2021-12-13 14:08:40|119.64||119.66||119.66||119.64||2
1639404550000|2021-12-13 14:09:10|119.64||119.64||119.64||119.64||0
1639404570000|2021-12-13 14:09:30|119.62|119.52|119.6|119.52|119.62|119.52|119.6|119.52|0
1639404580000|2021-12-13 14:09:40|119.64|119.54|119.64|119.54|119.64|119.58|119.58|119.52|882
1639404610000|2021-12-13 14:10:10|||||||||7708
1639404620000|2021-12-13 14:10:20|119.62|119.52|119.58|119.5|119.62|119.52|119.58|119.48|5072
1639404630000|2021-12-13 14:10:30|119.54|119.46|119.52|119.42|119.54|119.46|119.52|119.4|3830
1639404660000|2021-12-13 14:11:00|119.54|119.4|119.54|119.44|119.56|119.44|119.54|119.4|10
1639404680000|2021-12-13 14:11:20|||||||||550
1639404690000|2021-12-13 14:11:30|119.56|119.46|119.56|119.48|119.56|119.48|119.56|119.46|0
1639404700000|2021-12-13 14:11:40|119.54|119.46|119.54|119.44|119.54|119.46|119.54|119.44|0
1639404710000|2021-12-13 14:11:50|119.52|119.42|119.54|119.44|119.54|119.44|119.48|119.42|5837
1639404720000|2021-12-13 14:12:00|119.52|119.42|119.5|119.42|119.52|119.42|119.5|119.42|0
1639404730000|2021-12-13 14:12:10|||||||||3423
1639404770000|2021-12-13 14:12:50|119.46|119.4|119.44|119.36|119.46|119.4|119.4|119.32|3811
1639404780000|2021-12-13 14:13:00|119.42|119.32|119.34|119.24|119.42|119.32|119.34|119.24|25
1639404790000|2021-12-13 14:13:10|119.36|119.26|119.32|119.24|119.38|119.28|119.32|119.22|2065
1639404800000|2021-12-13 14:13:20|119.3|119.26|119.3|119.26|119.3|119.26|119.3|119.26|0
1639404830000|2021-12-13 14:13:50|119.32||119.3||119.32||119.3||2065
1639404840000|2021-12-13 14:14:00|119.28||119.28||119.28||119.28||0
1639404870000|2021-12-13 14:14:30|119.26|119.22|119.3|119.22|119.3|119.22|119.22|119.18|6086
1639404880000|2021-12-13 14:14:40|||||||||105
1639404890000|2021-12-13 14:14:50|119.28|119.2|119.28|119.2|119.28|119.2|119.28|119.2|0
1639404900000|2021-12-13 14:15:00|119.24|119.22|119.28|119.22|119.3|119.24|119.24|119.2|3941
1639404930000|2021-12-13 14:15:30|||||||||8000
1639404940000|2021-12-13 14:15:40|||||||||7626
1639404970000|2021-12-13 14:16:10|119.26|119.2|119.22|119.12|119.26|119.2|119.2|119.1|4346
1639404980000|2021-12-13 14:16:20|119.2|119.1|119.2|119.12|119.2|119.12|119.18|119.1|0
1639404990000|2021-12-13 14:16:30|119.18|119.1|119.2|119.12|119.2|119.12|119.18|119.1|0
1639405000000|2021-12-13 14:16:40|119.18|119.1|119.18|119.1|119.18|119.1|119.18|119.1|0
1639405020000|2021-12-13 14:17:00|||||||||4999
1639405030000|2021-12-13 14:17:10|119.16|119.08|119.16|119.08|119.16|119.08|119.16|119.08|3350
1639405040000|2021-12-13 14:17:20|119.18|119.1|119.24|119.14|119.26|119.14|119.18|119.1|9801
1639405060000|2021-12-13 14:17:40|119.22||119.22||119.22||119.22||0
1639405070000|2021-12-13 14:17:50|119.24||119.24||119.24||119.24||0
1639405080000|2021-12-13 14:18:00|119.2||119.2||119.24||119.2||500
1639405090000|2021-12-13 14:18:10||119.16||119.16||119.16||119.16|0
1639405110000|2021-12-13 14:18:30|119.18|119.14|119.1|119.04|119.18|119.14|119.08|119.02|5614
1639405120000|2021-12-13 14:18:40|119.14|119.06|119.16|119.06|119.18|119.1|119.14|119.06|506
1639405130000|2021-12-13 14:18:50|119.14||119.16||119.16||119.14||0
1639405140000|2021-12-13 14:19:00|119.18|119.08|119.16|119.08|119.22|119.12|119.16|119.08|3106
1639405160000|2021-12-13 14:19:20|119.14||119.16||119.16||119.14||0
1639405180000|2021-12-13 14:19:40|119.14|119.1|119.18|119.08|119.2|119.1|119.12|119.08|4
1639405190000|2021-12-13 14:19:50|119.2|119.1|119.2|119.12|119.2|119.12|119.2|119.1|2025
1639405210000|2021-12-13 14:20:10|||||||||3361
1639405220000|2021-12-13 14:20:20||119.14||119.16||119.16||119.14|7
1639405240000|2021-12-13 14:20:40|||||||||73
1639405250000|2021-12-13 14:20:50|119.24||119.24||119.24||119.24||0
1639405260000|2021-12-13 14:21:00|119.2|119.12|119.18|119.12|119.2|119.16|119.18|119.1|1817
1639405280000|2021-12-13 14:21:20|119.16|119.1|119.18|119.08|119.18|119.1|119.1|119.04|14834
1639405290000|2021-12-13 14:21:30|119.14|119.06|119.14|119.06|119.16|119.06|119.14|119.06|0
1639405300000|2021-12-13 14:21:40|119.16|119.08|119.18|119.06|119.18|119.1|119.16|119.06|0
1639405330000|2021-12-13 14:22:10|119.16||119.18||119.18||119.16||2000
1639405350000|2021-12-13 14:22:30|119.16||119.16||119.16||119.16||10
1639405360000|2021-12-13 14:22:40|119.18|119.08|119.18|119.1|119.2|119.16|119.16|119.08|18352
1639405380000|2021-12-13 14:23:00|119.16|119.08|119.16|119.1|119.16|119.1|119.16|119.08|20
1639405390000|2021-12-13 14:23:10|119.14|119.08|119.16|119.06|119.16|119.08|119.12|119.06|6660
1639405400000|2021-12-13 14:23:20|119.14||119.14||119.14||119.14||21
1639405430000|2021-12-13 14:23:50|119.16|119.08|119.18|119.08|119.18|119.12|119.16|119.08|6772
1639405440000|2021-12-13 14:24:00|119.16||119.16||119.16||119.16||0
1639405470000|2021-12-13 14:24:30|119.18|119.1|119.24|119.16|119.26|119.16|119.18|119.1|13534
1639405480000|2021-12-13 14:24:40|119.26||119.26||119.26||119.26||1003
1639405490000|2021-12-13 14:24:50|||||||||8786
1639405500000|2021-12-13 14:25:00|119.24|119.18|119.2|119.14|119.26|119.18|119.2|119.1|2474
1639405510000|2021-12-13 14:25:10|119.18|119.12|119.2|119.08|119.2|119.12|119.16|119.06|1108
1639405520000|2021-12-13 14:25:20|119.18||119.18||119.18||119.18||0
1639405530000|2021-12-13 14:25:30|||||||||5000
1639405540000|2021-12-13 14:25:40|119.16|119.06|119.18|119.1|119.18|119.1|119.12|119.04|5525
1639405550000|2021-12-13 14:25:50|119.14|119.06|119.12|119.04|119.14|119.06|119.12|119.04|0
1639405560000|2021-12-13 14:26:00|119.1|119.02|119.06|119.04|119.1|119.04|119.06|119.02|3482
1639405580000|2021-12-13 14:26:20|119.08|119.06|119.08|119.04|119.08|119.06|119.08|119.02|2122
1639405590000|2021-12-13 14:26:30|119.06||119.06||119.06||119.06||1661
1639405600000|2021-12-13 14:26:40|119.04|119.02|119.06|119.02|119.06|119.02|119.04|118.96|7359
1639405640000|2021-12-13 14:27:20||118.98||118.98||118.98||118.98|10854
1639405650000|2021-12-13 14:27:30|119.04|118.96|119.06|118.98|119.06|118.98|118.98|118.88|4295
1639405690000|2021-12-13 14:28:10|||||||||400
1639405700000|2021-12-13 14:28:20|119.04|119|119.06|118.98|119.06|119|119.04|118.98|14562
1639405740000|2021-12-13 14:29:00|119.04||119.02||119.04||119.02||0
1639405750000|2021-12-13 14:29:10|119.04|119|119.06|119|119.06|119|119.04|119|2260
1639405760000|2021-12-13 14:29:20|||||||||830
1639405770000|2021-12-13 14:29:30|119.08|119.08|119.1|119.04|119.1|119.08|119.08|119.02|7986
1639405780000|2021-12-13 14:29:40|119.08|119|119.04|119|119.08|119|119.02|118.94|5452
1639405790000|2021-12-13 14:29:50|119.02|118.96|118.98|118.92|119.02|118.98|118.98|118.88|3966
1639405800000|2021-12-13 14:30:00|119|118.94|119.16|119.06|119.18|119.1|119|118.94|11894
1639405810000|2021-12-13 14:30:10|119.18|119.08|119.12|119.02|119.22|119.12|119.12|119.02|6740
1639405820000|2021-12-13 14:30:20|119.14|119.04|119.24|119.14|119.26|119.14|119.14|119.04|7168
1639405830000|2021-12-13 14:30:30|119.26|119.2|119.24|119.22|119.26|119.22|119.24|119.2|2759
1639405840000|2021-12-13 14:30:40|119.26|119.2|119.34|119.28|119.4|119.32|119.26|119.2|45280
1639405850000|2021-12-13 14:30:50|119.32|119.26|119.26|119.2|119.32|119.26|119.26|119.2|0
1639405860000|2021-12-13 14:31:00|119.24|119.22|119.26|119.22|119.26|119.22|119.24|119.22|0
1639405870000|2021-12-13 14:31:10|119.24|119.2|119.22|119.14|119.24|119.2|119.2|119.14|22867
1639405880000|2021-12-13 14:31:20||119.16||119.16||119.16||119.16|5
1639405900000|2021-12-13 14:31:40|119.24|119.18|119.3|119.22|119.3|119.22|119.24|119.18|10183
1639405910000|2021-12-13 14:31:50|119.28|119.18|119.28|119.2|119.3|119.2|119.22|119.14|2305
1639405920000|2021-12-13 14:32:00|119.3|119.22|119.32|119.24|119.32|119.24|119.3|119.22|3949
1639405930000|2021-12-13 14:32:10|119.34|119.26|119.48|119.4|119.52|119.4|119.34|119.26|5786
1639405940000|2021-12-13 14:32:20|119.46|119.36|119.48|119.38|119.5|119.4|119.44|119.36|5449
1639405950000|2021-12-13 14:32:30|119.5|119.4|119.46|119.38|119.52|119.42|119.46|119.34|9251
1639405960000|2021-12-13 14:32:40||119.34||119.36||119.36||119.34|1091
1639405970000|2021-12-13 14:32:50|119.44|119.34|119.38|119.3|119.44|119.34|119.38|119.3|5992
1639405980000|2021-12-13 14:33:00|119.36|119.32|119.36|119.3|119.36|119.32|119.36|119.3|412
1639405990000|2021-12-13 14:33:10|119.38||119.38||119.4||119.38||0
1639406000000|2021-12-13 14:33:20||119.32||119.32||119.32||119.32|5825
1639406010000|2021-12-13 14:33:30|119.36|119.3|119.32|119.24|119.36|119.3|119.32|119.24|18783
1639406020000|2021-12-13 14:33:40|119.3||119.32||119.32||119.3||100
1639406030000|2021-12-13 14:33:50|119.3|119.22|119.2|119.14|119.3|119.22|119.2|119.14|5213
1639406040000|2021-12-13 14:34:00|119.18|119.16|119.14|119.06|119.18|119.16|119.14|119.06|5583
1639406060000|2021-12-13 14:34:20|||||||||309
1639406070000|2021-12-13 14:34:30|119.12|119.04|119.04|118.96|119.14|119.1|119.02|118.92|34662
1639406080000|2021-12-13 14:34:40|119.06|118.98|119.1|119|119.12|119.1|119.06|118.96|5133
1639406090000|2021-12-13 14:34:50|119|118.98|119.02|118.94|119.1|119.02|119|118.92|29687
1639406100000|2021-12-13 14:35:00|119|118.92|119.02|118.92|119.02|119|118.94|118.84|13817
1639406110000|2021-12-13 14:35:10|119.06|118.96|119.1|118.98|119.1|119|119.06|118.96|2070
1639406120000|2021-12-13 14:35:20|119.12|119|119.12|119.06|119.18|119.06|119.1|119|21523
1639406130000|2021-12-13 14:35:30|119.1|119.02|119.04|118.96|119.1|119.02|119.02|118.94|8715
1639406140000|2021-12-13 14:35:40|119.02|118.94|118.96|118.86|119.02|118.94|118.96|118.86|1687
1639406150000|2021-12-13 14:35:50|118.94||118.94||118.94||118.94||0
1639406160000|2021-12-13 14:36:00|118.92|118.84|118.94|118.88|118.98|118.92|118.92|118.84|22544
1639406180000|2021-12-13 14:36:20|118.96|118.9|118.94|118.88|118.96|118.92|118.94|118.88|3590
1639406190000|2021-12-13 14:36:30|||||||||1750
1639406210000|2021-12-13 14:36:50|||||||||6000
1639406220000|2021-12-13 14:37:00|118.96|118.9|119.08|119|119.08|119|118.9|118.88|45659
1639406230000|2021-12-13 14:37:10|119.04|118.98|118.92|118.88|119.08|118.98|118.92|118.88|15559
1639406240000|2021-12-13 14:37:20|118.9|118.84|118.74|118.68|118.9|118.84|118.72|118.66|9741
1639406250000|2021-12-13 14:37:30|118.72|118.66|118.58|118.52|118.72|118.66|118.58|118.5|14798
1639406260000|2021-12-13 14:37:40|118.56|118.5|118.56|118.52|118.58|118.52|118.56|118.48|16227
1639406270000|2021-12-13 14:37:50|118.58|118.54|118.58|118.52|118.66|118.54|118.58|118.52|7000
1639406290000|2021-12-13 14:38:10|118.6|118.48|118.4|118.38|118.6|118.5|118.36|118.28|50362
1639406300000|2021-12-13 14:38:20|118.44|118.4|118.58|118.52|118.62|118.52|118.44|118.4|20043
1639406310000|2021-12-13 14:38:30|118.6|118.5|118.64|118.56|118.66|118.6|118.6|118.5|10501
1639406320000|2021-12-13 14:38:40|118.62|118.54|118.6|118.48|118.62|118.54|118.6|118.46|33809
1639406330000|2021-12-13 14:38:50|118.58|118.46|118.56|118.44|118.58|118.46|118.56|118.42|341
1639406340000|2021-12-13 14:39:00|118.54|118.42|118.52|118.42|118.54|118.42|118.52|118.4|34825
1639406350000|2021-12-13 14:39:10|118.48|118.44|118.48|118.44|118.52|118.44|118.48|118.44|0
1639406360000|2021-12-13 14:39:20||118.46||118.46||118.46||118.44|11943
1639406370000|2021-12-13 14:39:30|118.5|118.48|118.54|118.48|118.6|118.5|118.5|118.44|34485
1639406380000|2021-12-13 14:39:40|118.58|118.5|118.64|118.54|118.64|118.54|118.58|118.5|3304
1639406390000|2021-12-13 14:39:50|118.62|118.52|118.6|118.52|118.62|118.52|118.6|118.52|0
1639406400000|2021-12-13 14:40:00|118.64|118.54|118.5|118.44|118.64|118.54|118.5|118.44|23875
1639406410000|2021-12-13 14:40:10|118.48|118.42|118.42|118.34|118.48|118.42|118.42|118.3|6557
1639406420000|2021-12-13 14:40:20|118.4|118.32|118.4|118.34|118.42|118.34|118.4|118.32|21317
1639406430000|2021-12-13 14:40:30|118.42||118.4||118.44||118.4||6996
1639406440000|2021-12-13 14:40:40|118.44|118.36|118.42|118.36|118.44|118.38|118.42|118.36|3838
1639406460000|2021-12-13 14:41:00|118.44|118.38|118.46|118.42|118.48|118.42|118.42|118.36|20811
1639406500000|2021-12-13 14:41:40||118.44||118.44||118.44||118.44|0
1639406520000|2021-12-13 14:42:00|||||||||4229
1639406540000|2021-12-13 14:42:20|||||||||2243
1639406550000|2021-12-13 14:42:30|||||||||6917
1639406560000|2021-12-13 14:42:40|118.44|118.42|118.3|118.24|118.44|118.42|118.28|118.2|28641
1639406570000|2021-12-13 14:42:50|118.32|118.26|118.36|118.3|118.38|118.3|118.32|118.26|7419
1639406580000|2021-12-13 14:43:00|||||||||1000
1639406590000|2021-12-13 14:43:10|118.34|118.32|118.44|118.34|118.46|118.34|118.34|118.32|10108
1639406600000|2021-12-13 14:43:20|118.42|118.36|118.38|118.3|118.42|118.38|118.38|118.3|15158
1639406610000|2021-12-13 14:43:30|118.4|118.32|118.38|118.3|118.4|118.34|118.38|118.3|1750
1639406650000|2021-12-13 14:44:10|118.36|118.28|118.3|118.24|118.36|118.28|118.3|118.24|4546
1639406660000|2021-12-13 14:44:20|118.28|118.22|118.28|118.22|118.28|118.22|118.26|118.22|3100
1639406670000|2021-12-13 14:44:30|118.32|118.24|118.32|118.26|118.36|118.28|118.32|118.24|14623
1639406680000|2021-12-13 14:44:40|118.3|118.22|118.3|118.24|118.3|118.24|118.26|118.22|6820
1639406690000|2021-12-13 14:44:50|118.32|118.22|118.4|118.32|118.44|118.36|118.3|118.22|36612
1639406700000|2021-12-13 14:45:00|118.42|118.3|118.36|118.3|118.42|118.3|118.36|118.3|4623
1639406710000|2021-12-13 14:45:10|118.34|118.28|118.3|118.22|118.36|118.28|118.3|118.22|428
1639406720000|2021-12-13 14:45:20|||||||||543
1639406730000|2021-12-13 14:45:30|118.32|118.24|118.32|118.28|118.36|118.28|118.3|118.24|6213
1639406740000|2021-12-13 14:45:40|118.3|118.26|118.3|118.24|118.3|118.28|118.3|118.24|3500
1639406750000|2021-12-13 14:45:50|118.32||118.32||118.32||118.32||0
1639406760000|2021-12-13 14:46:00|118.3|118.22|118.24|118.14|118.3|118.22|118.24|118.12|10638
1639406770000|2021-12-13 14:46:10|118.22|118.12|118.2|118.14|118.24|118.14|118.2|118.1|3894
1639406780000|2021-12-13 14:46:20|118.18|118.12|118.08|118.04|118.18|118.12|118.06|118|11740
1639406790000|2021-12-13 14:46:30|118.06|118|118.04|118|118.06|118|117.96|117.86|112116
1639406800000|2021-12-13 14:46:40|118.06|118.02|118.08|118.02|118.1|118.02|118.06|118.02|17625
1639406810000|2021-12-13 14:46:50|118.06|118|118|117.88|118.06|118|118|117.88|5535
1639406820000|2021-12-13 14:47:00|117.98|117.86|117.96|117.86|117.98|117.86|117.96|117.84|10815
1639406830000|2021-12-13 14:47:10|117.92|117.84|117.96|117.9|117.96|117.92|117.92|117.84|315399
1639406840000|2021-12-13 14:47:20|117.94|117.86|117.92|117.88|117.96|117.92|117.92|117.86|3477
1639406850000|2021-12-13 14:47:30|117.9|117.84|117.96|117.86|117.98|117.92|117.9|117.84|30360
1639406860000|2021-12-13 14:47:40|117.94|117.84|117.92|117.84|117.94|117.84|117.92|117.84|1482
1639406870000|2021-12-13 14:47:50|117.9|117.82|117.88|117.8|117.9|117.86|117.88|117.8|5185
1639406880000|2021-12-13 14:48:00|117.9|117.78|117.96|117.9|117.96|117.9|117.9|117.78|13710
1639406890000|2021-12-13 14:48:10|117.94|117.92|118.14|118.04|118.14|118.04|117.94|117.92|19339
1639406900000|2021-12-13 14:48:20|118.12|118.02|118.1|117.98|118.14|118.02|118.1|117.98|1760
1639406910000|2021-12-13 14:48:30|118.08|118.04|118.22|118.12|118.26|118.12|118.08|118.04|52284
1639406920000|2021-12-13 14:48:40|118.2||118.2||118.2||118.2||0
1639406930000|2021-12-13 14:48:50|118.18|118.08|118.14|118.08|118.18|118.08|118.14|118.08|2879
1639406950000|2021-12-13 14:49:10|118.12|118.06|118.06|117.98|118.12|118.06|118.06|117.96|6276
1639406970000|2021-12-13 14:49:30|118.1|118.02|118.12|118.06|118.14|118.08|118.06|118.02|10119
1639406980000|2021-12-13 14:49:40|118.1|118.02|118.04|117.98|118.1|118.02|118.04|117.98|2516
1639406990000|2021-12-13 14:49:50|118.02|117.94|118.24|118.12|118.42|118.4|117.92|117.82|101551
1639407000000|2021-12-13 14:50:00|118.22|118.1|118.08|117.96|118.22|118.1|118.08|117.92|18823
1639407010000|2021-12-13 14:50:10|118.06|117.94|118|117.88|118.06|117.94|118|117.88|2040
1639407020000|2021-12-13 14:50:20|117.88|117.86|117.92|117.84|117.98|117.86|117.88|117.84|20853
1639407030000|2021-12-13 14:50:30|117.96|117.86|118.04|117.92|118.04|117.92|117.92|117.84|7143
1639407040000|2021-12-13 14:50:40|118|117.9|117.94|117.82|118|117.9|117.94|117.8|11855
1639407050000|2021-12-13 14:50:50||117.84||117.84||117.84||117.84|0
1639407060000|2021-12-13 14:51:00||117.86||117.84||117.86||117.84|7531
1639407070000|2021-12-13 14:51:10|117.92|117.82|117.9|117.82|117.92|117.82|117.9|117.78|6166
1639407090000|2021-12-13 14:51:30||117.78||117.78||117.78||117.78|2100
1639407110000|2021-12-13 14:51:50||117.8||117.8||117.8||117.8|10
1639407140000|2021-12-13 14:52:20|||||||||1000
1639407150000|2021-12-13 14:52:30|||||||||24017
1639407170000|2021-12-13 14:52:50|||||||||10200
1639407180000|2021-12-13 14:53:00||117.82||117.8||117.82||117.8|8691
1639407190000|2021-12-13 14:53:10|117.86|117.78|117.9|117.8|117.9|117.8|117.84|117.78|3748
1639407200000|2021-12-13 14:53:20||117.82||117.82||117.82||117.82|0
1639407220000|2021-12-13 14:53:40|117.92|117.84|117.88|117.8|118|117.88|117.84|117.78|32645
1639407230000|2021-12-13 14:53:50|117.86|117.78|117.78|117.72|117.86|117.78|117.78|117.72|28362
1639407240000|2021-12-13 14:54:00|117.76|117.7|117.74|117.68|117.78|117.7|117.7|117.62|27879
1639407250000|2021-12-13 14:54:10|117.76|117.66|117.74|117.66|117.76|117.66|117.74|117.66|1374
1639407270000|2021-12-13 14:54:30|||||||||364
1639407280000|2021-12-13 14:54:40|117.72||117.7||117.72||117.7||1181
1639407290000|2021-12-13 14:54:50|117.68|117.62|117.64|117.6|117.68|117.62|117.64|117.6|8826
1639407300000|2021-12-13 14:55:00|117.62|117.54|117.68|117.6|117.68|117.6|117.62|117.52|12226
1639407310000|2021-12-13 14:55:10|117.66|117.58|117.66|117.6|117.66|117.6|117.66|117.58|0
1639407330000|2021-12-13 14:55:30|117.68|117.62|117.78|117.7|117.78|117.7|117.68|117.62|30698
1639407340000|2021-12-13 14:55:40|117.8|117.72|117.76|117.7|117.84|117.72|117.76|117.7|6275
1639407350000|2021-12-13 14:55:50|117.74|117.68|117.74|117.66|117.74|117.68|117.74|117.64|11058
1639407360000|2021-12-13 14:56:00|117.72|117.64|117.64|117.54|117.72|117.64|117.62|117.54|24371
1639407370000|2021-12-13 14:56:10|117.62|117.56|117.68|117.6|117.68|117.62|117.62|117.56|10159
1639407380000|2021-12-13 14:56:20|117.7|117.62|117.82|117.74|117.82|117.74|117.7|117.62|27323
1639407390000|2021-12-13 14:56:30|117.76|117.72|117.74|117.66|117.82|117.76|117.74|117.66|7751
1639407400000|2021-12-13 14:56:40|117.72|117.68|117.88|117.78|117.9|117.78|117.72|117.68|36297
1639407410000|2021-12-13 14:56:50|117.86|117.8|117.94|117.82|117.98|117.88|117.84|117.76|7800
1639407420000|2021-12-13 14:57:00|117.92|117.84|117.86|117.78|117.92|117.84|117.86|117.78|20384
1639407430000|2021-12-13 14:57:10|117.84|117.76|117.86|117.78|117.92|117.84|117.82|117.72|37265
1639407440000|2021-12-13 14:57:20|||||||||9273
1639407450000|2021-12-13 14:57:30|117.84|117.74|117.8|117.74|117.84|117.74|117.8|117.72|19792
1639407460000|2021-12-13 14:57:40||117.72||117.72||117.72||117.72|2084
1639407470000|2021-12-13 14:57:50|117.84|117.74|117.8|117.74|117.86|117.78|117.78|117.72|7958
1639407480000|2021-12-13 14:58:00|117.78|117.72|117.74|117.66|117.78|117.74|117.74|117.64|11099
1639407490000|2021-12-13 14:58:10|117.72|117.64|117.7|117.62|117.72|117.64|117.7|117.62|5000
1639407500000|2021-12-13 14:58:20|||||||||254
1639407530000|2021-12-13 14:58:50|||||||||3620
1639407540000|2021-12-13 14:59:00|||||||||8448
1639407550000|2021-12-13 14:59:10|||||||||4500
1639407560000|2021-12-13 14:59:20|117.72|117.64|117.74|117.62|117.8|117.72|117.72|117.62|67136
1639407570000|2021-12-13 14:59:30|||||||||16000
1639407580000|2021-12-13 14:59:40|117.76|117.64|117.74|117.64|117.8|117.7|117.74|117.64|27423
1639407590000|2021-12-13 14:59:50|117.76|117.72|117.8|117.74|117.8|117.76|117.76|117.72|13269
1639407600000|2021-12-13 15:00:00|117.78|117.72|117.86|117.78|117.9|117.78|117.78|117.68|10902
1639407610000|2021-12-13 15:00:10|117.84|117.74|117.82|117.7|117.84|117.74|117.82|117.68|2377
1639407630000|2021-12-13 15:00:30|117.8|117.72|117.82|117.74|117.82|117.74|117.8|117.7|100
1639407640000|2021-12-13 15:00:40|117.8|117.72|117.8|117.72|117.8|117.72|117.76|117.7|2030
1639407650000|2021-12-13 15:00:50||117.74||117.72||117.74||117.72|1410
1639407660000|2021-12-13 15:01:00|117.76|117.7|117.72|117.64|117.76|117.74|117.7|117.62|41006
1639407670000|2021-12-13 15:01:10|117.7|117.62|117.68|117.62|117.7|117.64|117.68|117.62|4086
1639407680000|2021-12-13 15:01:20|117.72|117.64|117.68|117.62|117.72|117.66|117.68|117.62|12327
1639407690000|2021-12-13 15:01:30||117.64||117.62||117.64||117.62|1264
1639407700000|2021-12-13 15:01:40|117.66|117.64|117.66|117.6|117.66|117.64|117.66|117.6|3206
1639407710000|2021-12-13 15:01:50|117.64|117.56|117.72|117.62|117.72|117.66|117.62|117.56|27366
1639407720000|2021-12-13 15:02:00|117.7|117.6|117.68|117.62|117.7|117.62|117.68|117.6|76506
1639407730000|2021-12-13 15:02:10||117.6||117.6||117.6||117.6|6006
1639407740000|2021-12-13 15:02:20|117.66|117.62|117.66|117.58|117.66|117.62|117.66|117.58|4364
1639407750000|2021-12-13 15:02:30||117.56||117.56||117.56||117.56|4741
1639407760000|2021-12-13 15:02:40|117.64||117.62||117.64||117.62||0
1639407770000|2021-12-13 15:02:50|117.6|117.54|117.58|117.52|117.6|117.54|117.56|117.5|9607
1639407780000|2021-12-13 15:03:00|117.56|117.5|117.46|117.4|117.56|117.52|117.44|117.38|15073
1639407790000|2021-12-13 15:03:10|117.44|117.42|117.44|117.38|117.44|117.42|117.44|117.38|4723
1639407800000|2021-12-13 15:03:20|117.46|117.4|117.44|117.4|117.46|117.4|117.44|117.4|14935
1639407810000|2021-12-13 15:03:30|117.42|117.38|117.4|117.3|117.42|117.38|117.4|117.28|35179
1639407820000|2021-12-13 15:03:40|117.42||117.42||117.42||117.42||346
1639407830000|2021-12-13 15:03:50|117.4||117.38||117.4||117.38||0
1639407840000|2021-12-13 15:04:00|117.36|117.28|117.4|117.3|117.42|117.34|117.36|117.28|8077
1639407850000|2021-12-13 15:04:10|117.38|117.32|117.38|117.32|117.4|117.36|117.34|117.3|23357
1639407860000|2021-12-13 15:04:20||117.3||117.3||117.3||117.3|0
1639407870000|2021-12-13 15:04:30||117.32||117.32||117.32||117.32|1687
1639407880000|2021-12-13 15:04:40|117.4|117.34|117.42|117.34|117.42|117.38|117.38|117.34|16457
1639407890000|2021-12-13 15:04:50||117.36||117.36||117.36||117.36|32
1639407900000|2021-12-13 15:05:00|117.46|117.38|117.5|117.44|117.54|117.46|117.42|117.38|23311
1639407920000|2021-12-13 15:05:20|117.54|117.46|117.5|117.4|117.58|117.52|117.5|117.4|23023
1639407930000|2021-12-13 15:05:30|117.48||117.44||117.5||117.44||0
1639407940000|2021-12-13 15:05:40|117.42|117.36|117.4|117.32|117.42|117.36|117.4|117.32|5833
1639407950000|2021-12-13 15:05:50|117.38|117.34|117.36|117.32|117.38|117.36|117.36|117.32|8059
1639407960000|2021-12-13 15:06:00|117.34|117.28|117.34|117.28|117.34|117.28|117.34|117.28|2196
1639407970000|2021-12-13 15:06:10||117.3||117.3||117.3||117.3|315
1639407980000|2021-12-13 15:06:20|117.36|117.32|117.44|117.34|117.56|117.46|117.36|117.32|66196
1639407990000|2021-12-13 15:06:30|||||||||638
1639408010000|2021-12-13 15:06:50|117.46|117.36|117.64|117.56|117.66|117.56|117.46|117.36|42644
1639408020000|2021-12-13 15:07:00|117.66|117.58|117.74|117.66|117.74|117.66|117.66|117.58|16141
1639408030000|2021-12-13 15:07:10|117.72|117.62|117.66|117.6|117.72|117.62|117.66|117.6|26213
1639408040000|2021-12-13 15:07:20|117.68|117.62|117.74|117.66|117.74|117.66|117.68|117.6|3733
1639408050000|2021-12-13 15:07:30|117.76|117.62|117.68|117.62|117.8|117.66|117.66|117.6|13899
1639408060000|2021-12-13 15:07:40|117.66||117.68||117.68||117.66||115
1639408080000|2021-12-13 15:08:00|117.66||117.66||117.68||117.66||250000
1639408090000|2021-12-13 15:08:10|117.68|117.64|117.68|117.62|117.68|117.64|117.68|117.62|2754
1639408100000|2021-12-13 15:08:20|117.7|117.64|117.82|117.7|117.82|117.7|117.7|117.64|17917
1639408110000|2021-12-13 15:08:30|117.78|117.68|117.74|117.7|117.78|117.7|117.74|117.68|0
1639408120000|2021-12-13 15:08:40|117.76|117.72|117.76|117.72|117.76|117.72|117.76|117.72|3800
1639408130000|2021-12-13 15:08:50|117.74|117.7|117.74|117.68|117.76|117.74|117.72|117.68|56233
1639408140000|2021-12-13 15:09:00|117.76|117.7|117.72|117.68|117.76|117.7|117.7|117.68|63050
1639408150000|2021-12-13 15:09:10|117.7|117.66|117.7|117.62|117.7|117.66|117.7|117.62|14104
1639408170000|2021-12-13 15:09:30|||||||||1680
1639408180000|2021-12-13 15:09:40|117.72|117.64|117.7|117.62|117.74|117.68|117.66|117.62|17662
1639408190000|2021-12-13 15:09:50|117.68||117.68||117.7||117.68||335
1639408200000|2021-12-13 15:10:00|117.64|117.6|117.64|117.6|117.66|117.6|117.64|117.56|36999
1639408210000|2021-12-13 15:10:10|117.62|117.58|117.58|117.54|117.62|117.6|117.58|117.54|85362
1639408230000|2021-12-13 15:10:30|117.6|117.56|117.58|117.54|117.6|117.56|117.58|117.54|8346
1639408240000|2021-12-13 15:10:40|117.56|117.52|117.56|117.52|117.56|117.54|117.56|117.52|4051
1639408250000|2021-12-13 15:10:50||117.54||117.54||117.54||117.54|1238
1639408260000|2021-12-13 15:11:00|117.58|117.56|117.68|117.6|117.72|117.6|117.58|117.56|52582
1639408270000|2021-12-13 15:11:10|117.64||117.64||117.64||117.64||1
1639408280000|2021-12-13 15:11:20|||||||||668
1639408290000|2021-12-13 15:11:30|117.62|117.58|117.52|117.4|117.62|117.58|117.52|117.4|52451
1639408300000|2021-12-13 15:11:40|117.48|117.44|117.52|117.44|117.52|117.44|117.48|117.42|112
1639408310000|2021-12-13 15:11:50||117.42||117.4||117.42||117.4|0
1639408320000|2021-12-13 15:12:00|117.5|117.42|117.52|117.48|117.54|117.48|117.5|117.42|29825
1639408330000|2021-12-13 15:12:10|117.5|117.46|117.5|117.44|117.5|117.46|117.5|117.44|5081
1639408340000|2021-12-13 15:12:20|117.52|117.46|117.56|117.48|117.56|117.48|117.52|117.46|13713
1639408350000|2021-12-13 15:12:30|117.54|117.46|117.52|117.44|117.54|117.46|117.52|117.44|6107
1639408370000|2021-12-13 15:12:50||117.46||117.44||117.46||117.44|1387
1639408380000|2021-12-13 15:13:00|117.5||117.5||117.5||117.5||2710
1639408390000|2021-12-13 15:13:10|||||||||15270
1639408400000|2021-12-13 15:13:20|117.52|117.46|117.52|117.46|117.54|117.5|117.5|117.46|26581
1639408410000|2021-12-13 15:13:30|117.5|117.44|117.5|117.44|117.5|117.46|117.5|117.44|2483
1639408420000|2021-12-13 15:13:40|117.48||117.5||117.5||117.46||3892
1639408430000|2021-12-13 15:13:50|117.52|117.42|117.46|117.4|117.52|117.42|117.46|117.4|12475
1639408440000|2021-12-13 15:14:00|117.44|117.42|117.44|117.36|117.46|117.42|117.38|117.3|15902
1639408450000|2021-12-13 15:14:10|117.42||117.42||117.42||117.42||1707
1639408460000|2021-12-13 15:14:20||117.32||117.34||117.34||117.32|1221
1639408470000|2021-12-13 15:14:30|117.38|117.32|117.46|117.42|117.5|117.44|117.36|117.32|40104
1639408480000|2021-12-13 15:14:40||117.38||117.4||117.4||117.38|57
1639408500000|2021-12-13 15:15:00|117.5|117.42|117.46|117.38|117.5|117.42|117.46|117.36|13282
1639408510000|2021-12-13 15:15:10|117.44||117.44||117.44||117.44||9553
1639408520000|2021-12-13 15:15:20|117.42||117.42||117.44||117.42||206
1639408530000|2021-12-13 15:15:30|117.38|117.36|117.42|117.38|117.42|117.38|117.38|117.36|16923
1639408540000|2021-12-13 15:15:40|117.4|117.36|117.38|117.32|117.42|117.38|117.36|117.28|49902
1639408550000|2021-12-13 15:15:50|117.36|117.3|117.3|117.28|117.36|117.3|117.3|117.26|16851
1639408560000|2021-12-13 15:16:00|117.32|117.3|117.36|117.3|117.42|117.3|117.32|117.3|20026
1639408570000|2021-12-13 15:16:10|117.34|117.28|117.34|117.28|117.34|117.28|117.34|117.28|8578
1639408580000|2021-12-13 15:16:20|117.28|117.26|117.28|117.22|117.32|117.26|117.26|117.2|4890
1639408590000|2021-12-13 15:16:30|117.26|117.24|117.26|117.22|117.26|117.24|117.26|117.22|2754
1639408600000|2021-12-13 15:16:40|117.24|117.2|117.24|117.22|117.24|117.22|117.24|117.2|5209
1639408610000|2021-12-13 15:16:50||117.2||117.2||117.2||117.2|2824
1639408630000|2021-12-13 15:17:10|117.22|117.18|117.22|117.14|117.22|117.18|117.22|117.14|8635
1639408650000|2021-12-13 15:17:30|||||||||2500
1639408690000|2021-12-13 15:18:10|117.18|117.12|117.12|117.02|117.18|117.12|117.12|117.02|43012
1639408700000|2021-12-13 15:18:20|117.14|117.04|117.16|117.08|117.16|117.08|117.1|117.02|26321
1639408710000|2021-12-13 15:18:30||117.1||117.1||117.1||117.1|3000
1639408730000|2021-12-13 15:18:50|117.14|117.08|117.14|117.06|117.14|117.08|117.14|117.06|2409
1639408740000|2021-12-13 15:19:00|117.16|117.08|117.14|117.06|117.16|117.12|117.14|117.06|15209
1639408750000|2021-12-13 15:19:10|117.12|117.04|117.3|117.18|117.34|117.32|117.1|117.04|52837
1639408760000|2021-12-13 15:19:20|117.32|117.2|117.36|117.28|117.36|117.28|117.32|117.2|5613
1639408770000|2021-12-13 15:19:30|117.42|117.3|117.4|117.28|117.48|117.36|117.4|117.28|18531
1639408780000|2021-12-13 15:19:40|117.38||117.38||117.38||117.38||2000
1639408800000|2021-12-13 15:20:00|117.4|117.3|117.42|117.32|117.44|117.32|117.38|117.3|7704
1639408810000|2021-12-13 15:20:10|117.44|117.34|117.44|117.36|117.44|117.36|117.44|117.34|4501
1639408820000|2021-12-13 15:20:20|117.42|117.34|117.4|117.34|117.44|117.34|117.4|117.34|3816
1639408830000|2021-12-13 15:20:30|117.38||117.38||117.4||117.38||4000
1639408840000|2021-12-13 15:20:40|117.36|117.32|117.28|117.2|117.36|117.32|117.28|117.14|12690
1639408850000|2021-12-13 15:20:50|||||||||1900
1639408880000|2021-12-13 15:21:20||117.22||117.22||117.22||117.22|5086
1639408890000|2021-12-13 15:21:30|||||||||2000
1639408900000|2021-12-13 15:21:40||117.2||117.2||117.2||117.2|6367
1639408910000|2021-12-13 15:21:50|||||||||1273
1639408920000|2021-12-13 15:22:00|117.3|117.22|117.36|117.3|117.4|117.3|117.3|117.2|63570
1639408930000|2021-12-13 15:22:10|117.34||117.34||117.34||117.34||40
1639408940000|2021-12-13 15:22:20|117.36|117.32|117.44|117.38|117.46|117.38|117.36|117.32|7592
1639408950000|2021-12-13 15:22:30|117.42||117.42||117.42||117.4||12166
1639408960000|2021-12-13 15:22:40|117.44|117.4|117.5|117.44|117.56|117.48|117.44|117.38|12683
1639408970000|2021-12-13 15:22:50|||||||||866
1639408980000|2021-12-13 15:23:00|117.48|117.46|117.5|117.46|117.5|117.46|117.46|117.46|6636
1639408990000|2021-12-13 15:23:10|117.48|117.44|117.44|117.4|117.48|117.44|117.44|117.38|5853
1639409000000|2021-12-13 15:23:20|117.42|117.38|117.42|117.38|117.44|117.4|117.42|117.38|11397
1639409010000|2021-12-13 15:23:30|117.4|117.34|117.4|117.36|117.4|117.36|117.4|117.32|4789
1639409020000|2021-12-13 15:23:40|117.42||117.42||117.42||117.42||339506
1639409030000|2021-12-13 15:23:50|117.4|117.38|117.66|117.56|117.68|117.56|117.4|117.38|73170
1639409040000|2021-12-13 15:24:00|117.64|117.7|117.7|117.62|117.76|117.7|117.64|117.58|105775
1639409050000|2021-12-13 15:24:10|117.72|117.72|117.86|117.76|117.9|117.82|117.7|117.64|142572
1639409070000|2021-12-13 15:24:30|117.84|117.78|117.86|117.78|117.86|117.8|117.84|117.78|2975
1639409080000|2021-12-13 15:24:40|117.88|117.88|117.88|117.84|117.96|117.9|117.86|117.8|72475
1639409090000|2021-12-13 15:24:50|117.86|117.82|117.84|117.78|117.86|117.82|117.84|117.76|7421
1639409110000|2021-12-13 15:25:10|117.82|117.76|117.8|117.7|117.82|117.76|117.8|117.66|6792
1639409120000|2021-12-13 15:25:20||117.68||117.68||117.68||117.68|0
1639409130000|2021-12-13 15:25:30|117.78|117.66|117.64|117.52|117.78|117.66|117.64|117.52|4872
1639409150000|2021-12-13 15:25:50|117.62|117.5|117.36|117.3|117.62|117.5|117.32|117.22|17161
1639409160000|2021-12-13 15:26:00|117.38|117.32|117.32|117.26|117.38|117.34|117.32|117.26|22903
1639409170000|2021-12-13 15:26:10||117.28||117.28||117.28||117.28|0
1639409190000|2021-12-13 15:26:30|||||||||90
1639409200000|2021-12-13 15:26:40|117.3|117.26|117.2|117.12|117.3|117.26|117.16|117.1|22784
1639409210000|2021-12-13 15:26:50|117.22|117.14|117.28|117.2|117.3|117.22|117.2|117.14|36044
1639409220000|2021-12-13 15:27:00|117.26|117.22|117.28|117.22|117.28|117.24|117.26|117.22|339
1639409230000|2021-12-13 15:27:10|117.3|117.24|117.42|117.36|117.46|117.36|117.3|117.24|16140
1639409240000|2021-12-13 15:27:20|117.4|117.32|117.36|117.26|117.4|117.32|117.36|117.26|5897
1639409250000|2021-12-13 15:27:30|117.34|117.28|117.3|117.24|117.34|117.28|117.3|117.22|0
1639409260000|2021-12-13 15:27:40|||||||||184
1639409270000|2021-12-13 15:27:50|117.28|117.22|117.28|117.22|117.28|117.22|117.28|117.22|12716
1639409290000|2021-12-13 15:28:10|117.26|117.2|117.18|117.16|117.26|117.2|117.18|117.16|18663
1639409300000|2021-12-13 15:28:20|117.16|117.1|117.08|117.02|117.16|117.1|117.08|117.02|6
1639409310000|2021-12-13 15:28:30|117.06|117|117.12|117.06|117.18|117.1|117.04|117|30187
1639409320000|2021-12-13 15:28:40|117.1|117.04|117.1|117.02|117.1|117.04|117.1|117.02|52968
1639409330000|2021-12-13 15:28:50|117.08|117|117.18|117.1|117.18|117.1|117.08|117|18354
1639409340000|2021-12-13 15:29:00|117.2|117.12|117.32|117.22|117.34|117.22|117.2|117.12|15534
1639409350000|2021-12-13 15:29:10|117.36|117.24|117.28|117.22|117.36|117.28|117.28|117.2|5226
1639409360000|2021-12-13 15:29:20|117.3||117.28||117.3||117.28||13451
1639409370000|2021-12-13 15:29:30|117.3|117.18|117.36|117.28|117.36|117.28|117.3|117.18|93
1639409380000|2021-12-13 15:29:40|117.38|117.3|117.36|117.28|117.38|117.3|117.36|117.28|3062
1639409400000|2021-12-13 15:30:00|117.34|117.26|117.36|117.26|117.36|117.26|117.24|117.12|18168
1639409410000|2021-12-13 15:30:10|117.34|117.24|117.36|117.26|117.36|117.26|117.3|117.22|0
1639409420000|2021-12-13 15:30:20|117.38|117.3|117.4|117.32|117.44|117.32|117.38|117.3|2999
1639409430000|2021-12-13 15:30:30|117.36||117.4||117.4||117.36||260103
1639409440000|2021-12-13 15:30:40|117.28|117.3|117.36|117.28|117.48|117.38|117.28|117.24|244805
1639409450000|2021-12-13 15:30:50|117.34||117.34||117.34||117.34||2814
1639409460000|2021-12-13 15:31:00|117.32|117.24|117.3|117.2|117.32|117.24|117.3|117.2|10905
1639409470000|2021-12-13 15:31:10||117.22||117.22||117.22||117.2|0
1639409480000|2021-12-13 15:31:20|117.28|117.2|117.28|117.2|117.28|117.2|117.28|117.2|1638
1639409490000|2021-12-13 15:31:30|117.26|117.18|117.2|117.12|117.26|117.2|117.2|117.12|3454
1639409500000|2021-12-13 15:31:40||117.14||117.14||117.14||117.14|6250
1639409510000|2021-12-13 15:31:50|117.22|117.16|117.38|117.3|117.4|117.3|117.22|117.16|22828
1639409520000|2021-12-13 15:32:00|117.42|117.32|117.42|117.32|117.42|117.34|117.42|117.3|305
1639409530000|2021-12-13 15:32:10|117.4|117.3|117.4|117.36|117.4|117.36|117.4|117.3|599
1639409540000|2021-12-13 15:32:20|117.42||117.4||117.42||117.4||100
1639409550000|2021-12-13 15:32:30|117.42|117.32|117.4|117.32|117.42|117.34|117.4|117.32|4401
1639409560000|2021-12-13 15:32:40|117.38|117.3|117.42|117.3|117.42|117.3|117.3|117.24|10723
1639409570000|2021-12-13 15:32:50|117.4||117.4||117.42||117.4||1105
1639409580000|2021-12-13 15:33:00|117.42|117.34|117.4|117.3|117.46|117.36|117.4|117.3|12055
1639409590000|2021-12-13 15:33:10|117.42|117.32|117.42|117.34|117.42|117.34|117.42|117.32|2122
1639409600000|2021-12-13 15:33:20|117.4||117.42||117.42||117.4||0
1639409610000|2021-12-13 15:33:30|||||||||102366
1639409620000|2021-12-13 15:33:40|117.4|117.36|117.6|117.54|117.62|117.54|117.4|117.34|6313
1639409630000|2021-12-13 15:33:50||117.5||117.54||117.54||117.5|3492
1639409650000|2021-12-13 15:34:10|117.62|117.56|117.46|117.38|117.62|117.56|117.46|117.38|44653
1639409660000|2021-12-13 15:34:20|117.44|117.36|117.38|117.3|117.44|117.38|117.32|117.24|33282
1639409670000|2021-12-13 15:34:30||117.28||117.28||117.28||117.28|8583
1639409680000|2021-12-13 15:34:40|117.4|117.3|117.34|117.26|117.4|117.32|117.28|117.26|44500
1639409690000|2021-12-13 15:34:50|117.38|117.28|117.46|117.38|117.46|117.38|117.38|117.28|15118
1639409700000|2021-12-13 15:35:00|117.5|117.4|117.46|117.36|117.5|117.4|117.42|117.3|5996
1639409710000|2021-12-13 15:35:10|117.48|117.34|117.54|117.44|117.54|117.44|117.46|117.34|6521
1639409720000|2021-12-13 15:35:20|117.6|117.46|117.6|117.48|117.62|117.48|117.58|117.46|14412
1639409730000|2021-12-13 15:35:30|117.62|117.5|117.62|117.52|117.64|117.52|117.62|117.5|1911
1639409750000|2021-12-13 15:35:50|||||||||2000
1639409760000|2021-12-13 15:36:00|117.64|117.54|117.74|117.66|117.78|117.66|117.64|117.54|17802
1639409770000|2021-12-13 15:36:10||117.68||117.66||117.68||117.66|3231
1639409780000|2021-12-13 15:36:20|117.72|117.64|117.68|117.64|117.72|117.68|117.68|117.64|5639
1639409790000|2021-12-13 15:36:30|117.7||117.68||117.7||117.68||3762
1639409800000|2021-12-13 15:36:40|117.7|117.66|117.78|117.68|117.8|117.7|117.7|117.64|3315
1639409810000|2021-12-13 15:36:50||117.7||117.7||117.7||117.7|412
1639409820000|2021-12-13 15:37:00|117.74|117.72|117.76|117.7|117.82|117.78|117.74|117.7|10769
1639409840000|2021-12-13 15:37:20||117.66||117.66||117.66||117.66|1005
1639409850000|2021-12-13 15:37:30|117.8|117.68|117.82|117.72|117.88|117.76|117.8|117.68|5355
1639409880000|2021-12-13 15:38:00|||||||||2500
1639409890000|2021-12-13 15:38:10|||||||||24422
1639409900000|2021-12-13 15:38:20|117.8|117.7|117.78|117.7|117.8|117.72|117.78|117.7|8395
1639409910000|2021-12-13 15:38:30|117.76|117.68|117.76|117.66|117.76|117.68|117.76|117.66|3355
1639409920000|2021-12-13 15:38:40|||||||||3791
1639409930000|2021-12-13 15:38:50|117.78|117.68|117.78|117.7|117.98|117.84|117.78|117.68|50306
1639409950000|2021-12-13 15:39:10|117.76|117.68|117.82|117.72|117.82|117.72|117.74|117.64|14410
1639409960000|2021-12-13 15:39:20|117.86|117.74|117.88|117.8|117.9|117.8|117.86|117.74|2130
1639409970000|2021-12-13 15:39:30|||||||||254
1639409980000|2021-12-13 15:39:40|117.9|117.82|117.88|117.8|117.9|117.82|117.88|117.8|5014
1639410000000|2021-12-13 15:40:00|||||||||8432
1639410010000|2021-12-13 15:40:10|||||||||5000
1639410020000|2021-12-13 15:40:20|117.84||117.84||117.84||117.84||2932
1639410030000|2021-12-13 15:40:30|117.86|117.82|117.88|117.8|117.9|117.82|117.84|117.8|8680
1639410040000|2021-12-13 15:40:40|117.86|117.76|117.8|117.72|117.86|117.76|117.8|117.7|24
1639410050000|2021-12-13 15:40:50|117.78|117.7|117.7|117.64|117.78|117.72|117.7|117.64|2535
1639410060000|2021-12-13 15:41:00|||||||||37414
1639410070000|2021-12-13 15:41:10|||||||||1000
1639410080000|2021-12-13 15:41:20|||||||||6761
1639410090000|2021-12-13 15:41:30|||||||||1800
1639410100000|2021-12-13 15:41:40||117.68||117.68||117.68||117.68|318
1639410110000|2021-12-13 15:41:50|117.68|117.64|117.82|117.76|117.92|117.8|117.64|117.56|36127
1639410120000|2021-12-13 15:42:00|117.8||117.78||117.8||117.78||0
1639410130000|2021-12-13 15:42:10|117.76|117.74|117.78|117.72|117.78|117.74|117.76|117.72|41091
1639410140000|2021-12-13 15:42:20|117.76|117.7|117.76|117.66|117.76|117.72|117.74|117.66|3685
1639410150000|2021-12-13 15:42:30|117.74||117.72||117.74||117.72||54
1639410160000|2021-12-13 15:42:40|117.74|117.64|117.74|117.66|117.78|117.66|117.68|117.6|10354
1639410170000|2021-12-13 15:42:50|117.72|117.64|117.7|117.64|117.74|117.66|117.68|117.62|1656
1639410180000|2021-12-13 15:43:00|117.68|117.62|117.68|117.58|117.68|117.62|117.68|117.58|0
1639410190000|2021-12-13 15:43:10|||||||||18452
1639410220000|2021-12-13 15:43:40||117.62||117.62||117.62||117.62|1059
1639410230000|2021-12-13 15:43:50||117.64||117.62||117.64||117.62|0
1639410240000|2021-12-13 15:44:00|117.72|117.64|117.66|117.58|117.74|117.64|117.66|117.58|14051
1639410250000|2021-12-13 15:44:10||117.56||117.56||117.58||117.56|7253
1639410260000|2021-12-13 15:44:20|||||||||5000
1639410270000|2021-12-13 15:44:30||117.58||117.58||117.6||117.58|0
1639410280000|2021-12-13 15:44:40|117.64|117.6|117.66|117.56|117.74|117.68|117.62|117.56|39876
1639410290000|2021-12-13 15:44:50|117.68|117.58|117.66|117.58|117.68|117.6|117.66|117.58|3080
1639410300000|2021-12-13 15:45:00|117.68|117.6|117.68|117.6|117.68|117.62|117.68|117.58|0
1639410310000|2021-12-13 15:45:10|117.66|117.62|117.68|117.62|117.68|117.62|117.66|117.6|5149
1639410320000|2021-12-13 15:45:20|117.7||117.7||117.7||117.7||0
1639410330000|2021-12-13 15:45:30|117.68|117.6|117.7|117.62|117.7|117.62|117.68|117.6|0
1639410340000|2021-12-13 15:45:40|117.68|117.6|117.68|117.6|117.68|117.6|117.68|117.6|8588
1639410350000|2021-12-13 15:45:50|117.66|117.58|117.64|117.58|117.66|117.58|117.64|117.56|108103
1639410370000|2021-12-13 15:46:10|117.62|117.56|117.42|117.3|117.62|117.56|117.4|117.3|12736
1639410380000|2021-12-13 15:46:20|117.4|117.32|117.42|117.34|117.46|117.42|117.3|117.28|81630
1639410390000|2021-12-13 15:46:30||117.32||117.34||117.34||117.32|4938
1639410400000|2021-12-13 15:46:40|117.4|117.32|117.38|117.3|117.4|117.32|117.38|117.3|12901
1639410410000|2021-12-13 15:46:50|117.3|117.32|117.34|117.28|117.38|117.32|117.3|117.28|25218
1639410420000|2021-12-13 15:47:00|||||||||12807
1639410430000|2021-12-13 15:47:10|117.28|117.26|117.32|117.24|117.34|117.28|117.28|117.24|22386
1639410440000|2021-12-13 15:47:20||117.26||117.26||117.26||117.26|0
1639410450000|2021-12-13 15:47:30|117.34|117.28|117.36|117.32|117.38|117.32|117.34|117.28|1870
1639410460000|2021-12-13 15:47:40||117.26||117.3||117.3||117.26|257318
1639410470000|2021-12-13 15:47:50|117.22|117.26|117.1|117.02|117.22|117.26|117.1|117|98183
1639410480000|2021-12-13 15:48:00|117.14|117.04|117.26|117.18|117.32|117.2|117.14|117.04|19958
1639410490000|2021-12-13 15:48:10|117.14|117.16|117.18|117.1|117.26|117.22|117.12|117|166165
1639410500000|2021-12-13 15:48:20|117.2|117.08|117.26|117.18|117.26|117.18|117.2|117.08|10753
1639410510000|2021-12-13 15:48:30|117.3|117.22|117.28|117.22|117.34|117.24|117.18|117.16|52015
1639410520000|2021-12-13 15:48:40|117.32|117.18|117.34|117.24|117.4|117.3|117.32|117.18|5400
1639410530000|2021-12-13 15:48:50|117.38|117.26|117.38|117.28|117.38|117.3|117.28|117.24|58299
1639410540000|2021-12-13 15:49:00|117.36|117.26|117.3|117.18|117.36|117.26|117.3|117.18|10672
1639410550000|2021-12-13 15:49:10|117.28|117.16|117.3|117.2|117.3|117.2|117.26|117.14|4077
1639410560000|2021-12-13 15:49:20||117.22||117.22||117.24||117.22|5
1639410570000|2021-12-13 15:49:30|117.32|117.24|117.34|117.24|117.36|117.28|117.32|117.24|5280
1639410580000|2021-12-13 15:49:40||117.26||117.26||117.26||117.26|0
1639410590000|2021-12-13 15:49:50|117.36|117.24|117.28|117.2|117.36|117.24|117.28|117.2|4356
1639410600000|2021-12-13 15:50:00|||||||||3101
1639410620000|2021-12-13 15:50:20|117.26|117.18|117.24|117.12|117.26|117.18|117.24|117.12|23224
1639410630000|2021-12-13 15:50:30|117.2|117.14|117.18|117.16|117.2|117.16|117.18|117.12|2029
1639410640000|2021-12-13 15:50:40|117.2|117.12|117.18|117.08|117.2|117.12|117.18|117.08|6235
1639410650000|2021-12-13 15:50:50|117.2|117.1|117.2|117.12|117.2|117.14|117.2|117.1|937
1639410660000|2021-12-13 15:51:00|117.18|117.1|117.16|117.08|117.18|117.1|117.14|117|16366
1639410670000|2021-12-13 15:51:10|117.2|117.12|117.18|117.12|117.2|117.12|117.18|117.1|4265
1639410690000|2021-12-13 15:51:30|117.16|117.1|117.14|117.08|117.16|117.1|117.14|117.08|3393
1639410700000|2021-12-13 15:51:40||117.1||117.12||117.12||117.1|5560
1639410710000|2021-12-13 15:51:50|117.16|117.14|117.2|117.12|117.2|117.14|117.16|117.12|9249
1639410720000|2021-12-13 15:52:00||117.14||117.12||117.14||117.12|6880
1639410730000|2021-12-13 15:52:10|117.18|117.1|117.2|117.1|117.2|117.1|117.18|117.08|3
1639410740000|2021-12-13 15:52:20|117.18||117.2||117.2||117.18||0
1639410750000|2021-12-13 15:52:30||117.12||117.12||117.14||117.12|23365
1639410760000|2021-12-13 15:52:40|117.18|117.1|117.14|117.04|117.18|117.1|117.14|117.04|54154
1639410770000|2021-12-13 15:52:50|||||||||5091
1639410780000|2021-12-13 15:53:00|117.16|117.06|117.22|117.16|117.22|117.16|117.14|117.04|71397
1639410790000|2021-12-13 15:53:10|117.12|117.14|117.2|117.08|117.26|117.16|117.12|117.08|33223
1639410800000|2021-12-13 15:53:20||117.1||117.12||117.12||117.1|96
1639410810000|2021-12-13 15:53:30|||||||||8534
1639410820000|2021-12-13 15:53:40|117.22|117.14|117.24|117.16|117.26|117.16|117.22|117.14|5244
1639410830000|2021-12-13 15:53:50|117.26|117.24|117.32|117.24|117.32|117.26|117.26|117.16|7192
1639410840000|2021-12-13 15:54:00|117.3|117.22|117.3|117.2|117.3|117.24|117.26|117.16|11337
1639410850000|2021-12-13 15:54:10|117.28|117.18|117.22|117.1|117.28|117.18|117.22|117.1|3597
1639410860000|2021-12-13 15:54:20|117.2|117.12|117.16|117.12|117.2|117.12|117.14|117.1|9382
1639410870000|2021-12-13 15:54:30|117.18|117.14|117.22|117.12|117.22|117.14|117.18|117.12|464
1639410880000|2021-12-13 15:54:40|||||||||1873
1639410890000|2021-12-13 15:54:50|117.26|117.14|117.26|117.14|117.26|117.14|117.26|117.14|19
1639410900000|2021-12-13 15:55:00|117.22||117.22||117.22||117.22||15
1639410910000|2021-12-13 15:55:10|117.24|117.12|117.18|117.14|117.24|117.14|117.18|117.12|4568
1639410920000|2021-12-13 15:55:20|117.22|117.16|117.22|117.14|117.22|117.16|117.22|117.14|13401
1639410930000|2021-12-13 15:55:30|117.26|117.16|117.26|117.16|117.26|117.16|117.26|117.16|2731
1639410940000|2021-12-13 15:55:40|117.24|117.18|117.22|117.14|117.24|117.18|117.22|117.14|9764
1639410960000|2021-12-13 15:56:00|117.2|117.12|117.14|117.06|117.2|117.12|117.14|117.04|10148
1639410980000|2021-12-13 15:56:20|117.18|117.08|117.2|117.08|117.36|117.3|117.12|117|48561
1639410990000|2021-12-13 15:56:30|117.22|117.1|117.24|117.14|117.24|117.16|117.22|117.08|2793
1639411000000|2021-12-13 15:56:40|117.22||117.22||117.22||117.22||0
1639411010000|2021-12-13 15:56:50|117.24|117.16|117.28|117.18|117.28|117.18|117.24|117.16|8354
1639411020000|2021-12-13 15:57:00|||||||||3414
1639411030000|2021-12-13 15:57:10|||||||||838
1639411040000|2021-12-13 15:57:20|117.26|117.16|117.2|117.12|117.26|117.16|117.2|117.12|18327
1639411050000|2021-12-13 15:57:30|117.18|117.1|117.16|117.08|117.18|117.1|117.16|117.08|2931
1639411060000|2021-12-13 15:57:40|117.14|117.06|117.12|117.04|117.14|117.06|117.12|117.04|25139
1639411070000|2021-12-13 15:57:50|117.14|117.12|117.1|117.04|117.16|117.12|117.1|117.04|34399
1639411080000|2021-12-13 15:58:00|117.12|117.06|117.16|117.08|117.16|117.1|117.12|117.04|6214
1639411090000|2021-12-13 15:58:10|117.14|117.06|117.1|117.04|117.14|117.06|117.1|117|35831
1639411100000|2021-12-13 15:58:20||117.02||117.02||117.02||117|496
1639411110000|2021-12-13 15:58:30||117||117||117||117|2109
1639411120000|2021-12-13 15:58:40|117.08|117.02|117.02|116.94|117.08|117.02|116.98|116.9|130785
1639411130000|2021-12-13 15:58:50|117|116.9|117.02|116.9|117.06|117|116.98|116.86|73740
1639411140000|2021-12-13 15:59:00||116.92||116.94||116.94||116.92|0
1639411150000|2021-12-13 15:59:10|117.04||117.04||117.04||117.04||0
1639411160000|2021-12-13 15:59:20|117.02|116.92|117.02|116.94|117.02|116.94|117.02|116.92|18214
1639411170000|2021-12-13 15:59:30||116.92||116.94||116.94||116.92|4976
1639411180000|2021-12-13 15:59:40|||||||||843
1639411190000|2021-12-13 15:59:50|117|116.92|116.96|116.88|117|116.94|116.96|116.88|5726
1639411200000|2021-12-13 16:00:00|116.98|116.94|116.98|116.94|116.98|116.94|116.98|116.94|11519
1639411210000|2021-12-13 16:00:10|||||||||5099
1639411220000|2021-12-13 16:00:20||116.9||116.9||116.9||116.9|10
1639411230000|2021-12-13 16:00:30||116.94||116.9||116.94||116.9|23420
1639411250000|2021-12-13 16:00:50|||||||||26999
1639411260000|2021-12-13 16:01:00|116.96||116.96||116.96||116.96||300
1639411270000|2021-12-13 16:01:10|116.98|116.92|117|116.94|117|116.94|116.98|116.9|17239
1639411290000|2021-12-13 16:01:30|117.02|117|117.1|117.02|117.14|117.06|117.02|117|16541
1639411300000|2021-12-13 16:01:40|117.12|117.04|117.1|117.02|117.12|117.04|117.08|117.02|4731
1639411310000|2021-12-13 16:01:50|117.08|117.04|117.06|116.98|117.08|117.04|117.04|116.98|10682
1639411320000|2021-12-13 16:02:00|117.04|117|116.96|116.86|117.04|117|116.96|116.84|7066
1639411330000|2021-12-13 16:02:10||116.88||116.88||116.88||116.88|3003
1639411340000|2021-12-13 16:02:20|116.94||116.96||116.96||116.94||90
1639411350000|2021-12-13 16:02:30|116.94|116.86|116.96|116.88|117|116.98|116.9|116.84|12614
1639411360000|2021-12-13 16:02:40||116.9||116.9||116.9||116.88|156
1639411380000|2021-12-13 16:03:00|||||||||4293
1639411390000|2021-12-13 16:03:10|116.94|116.92|117|116.92|117|116.92|116.94|116.9|19043
1639411400000|2021-12-13 16:03:20|116.98|116.9|116.98|116.9|116.98|116.9|116.98|116.9|1750
1639411410000|2021-12-13 16:03:30|116.96|116.88|116.92|116.84|116.96|116.9|116.9|116.84|21160
1639411420000|2021-12-13 16:03:40|116.9|116.9|116.88|116.76|116.94|116.9|116.84|116.76|21968
1639411430000|2021-12-13 16:03:50||116.8||116.8||116.8||116.8|0
1639411440000|2021-12-13 16:04:00|116.86||116.84||116.86||116.84||33
1639411450000|2021-12-13 16:04:10|||||||||7422
1639411460000|2021-12-13 16:04:20|||||||||4194
1639411470000|2021-12-13 16:04:30|116.82|116.76|116.74|116.66|116.82|116.76|116.72|116.62|20226
1639411480000|2021-12-13 16:04:40|116.72|116.64|116.7|116.62|116.72|116.64|116.68|116.58|5813
1639411490000|2021-12-13 16:04:50|116.68|116.6|116.68|116.6|116.7|116.62|116.68|116.6|10000
1639411500000|2021-12-13 16:05:00|116.7|116.62|116.84|116.76|116.84|116.76|116.7|116.62|14217
1639411510000|2021-12-13 16:05:10|116.82|116.74|116.78|116.74|116.82|116.74|116.78|116.74|5738
1639411520000|2021-12-13 16:05:20|116.76|116.72|116.76|116.68|116.76|116.72|116.72|116.68|12367
1639411530000|2021-12-13 16:05:30|116.74|116.64|116.72|116.64|116.74|116.64|116.72|116.62|3539
1639411540000|2021-12-13 16:05:40||116.62||116.64||116.64||116.62|25004
1639411550000|2021-12-13 16:05:50|116.74|116.66|116.8|116.72|116.8|116.72|116.74|116.66|23276
1639411560000|2021-12-13 16:06:00|116.82|116.8|116.84|116.74|116.84|116.82|116.82|116.74|12440
1639411570000|2021-12-13 16:06:10|116.82|116.72|116.8|116.72|116.82|116.72|116.8|116.72|11379
1639411580000|2021-12-13 16:06:20|116.82|116.82|116.8|116.72|116.84|116.82|116.8|116.72|38764
1639411610000|2021-12-13 16:06:50|116.82|116.74|116.8|116.72|116.82|116.76|116.8|116.72|3690
1639411620000|2021-12-13 16:07:00|116.78|116.7|116.76|116.68|116.8|116.7|116.76|116.66|12972
1639411640000|2021-12-13 16:07:20|116.72|116.66|116.7|116.64|116.72|116.66|116.7|116.64|4031
1639411650000|2021-12-13 16:07:30|116.68|116.62|116.66|116.6|116.68|116.62|116.66|116.6|8444
1639411670000|2021-12-13 16:07:50|||||||||5000
1639411680000|2021-12-13 16:08:00|116.64|116.62|116.72|116.64|116.72|116.68|116.64|116.62|17025
1639411700000|2021-12-13 16:08:20|116.7||116.72||116.72||116.7||8263
1639411710000|2021-12-13 16:08:30||116.66||116.66||116.66||116.66|5903
1639411720000|2021-12-13 16:08:40|116.76|116.68|116.68|116.62|116.76|116.72|116.68|116.6|31713
1639411730000|2021-12-13 16:08:50|116.66|116.6|116.6|116.52|116.7|116.62|116.6|116.5|27242
1639411740000|2021-12-13 16:09:00|116.58|116.5|116.62|116.54|116.64|116.58|116.54|116.5|26360
1639411750000|2021-12-13 16:09:10|116.6|116.52|116.66|116.6|116.66|116.62|116.58|116.5|21179
1639411760000|2021-12-13 16:09:20|116.64|116.58|116.6|116.54|116.64|116.58|116.6|116.52|40264
1639411770000|2021-12-13 16:09:30|116.62||116.62||116.64||116.62||0
1639411780000|2021-12-13 16:09:40|116.6||116.6||116.6||116.6||250
1639411790000|2021-12-13 16:09:50|116.58|116.5|116.6|116.5|116.6|116.52|116.56|116.5|1636
1639411800000|2021-12-13 16:10:00|116.58||116.56||116.6||116.56||915
1639411810000|2021-12-13 16:10:10|116.54|116.48|116.54|116.5|116.56|116.5|116.48|116.44|40618
1639411820000|2021-12-13 16:10:20|116.56|116.52|116.58|116.52|116.6|116.54|116.56|116.52|6934
1639411830000|2021-12-13 16:10:30|116.6|116.5|116.58|116.5|116.6|116.52|116.58|116.5|6670
1639411840000|2021-12-13 16:10:40|116.56|116.48|116.56|116.48|116.58|116.5|116.54|116.48|9383
1639411850000|2021-12-13 16:10:50|116.54|116.5|116.54|116.5|116.54|116.5|116.54|116.5|1014
1639411860000|2021-12-13 16:11:00|116.56|116.48|116.56|116.5|116.56|116.5|116.54|116.46|2139
1639411870000|2021-12-13 16:11:10||116.48||116.48||116.48||116.48|13000
1639411880000|2021-12-13 16:11:20||116.5||116.5||116.5||116.5|0
1639411890000|2021-12-13 16:11:30|||||||||1700
1639411900000|2021-12-13 16:11:40|116.58|116.52|116.66|116.6|116.7|116.62|116.58|116.52|35143
1639411910000|2021-12-13 16:11:50|116.64|116.58|116.58|116.48|116.64|116.58|116.56|116.48|13248
1639411920000|2021-12-13 16:12:00|116.56|116.46|116.54|116.46|116.56|116.46|116.54|116.44|10552
1639411930000|2021-12-13 16:12:10|||||||||4195
1639411950000|2021-12-13 16:12:30|116.52|116.44|116.52|116.44|116.52|116.44|116.52|116.44|150
1639411960000|2021-12-13 16:12:40||116.46||116.44||116.46||116.44|0
1639411970000|2021-12-13 16:12:50||116.46||116.46||116.48||116.46|10961
1639411980000|2021-12-13 16:13:00|116.54|116.48|116.52|116.48|116.54|116.48|116.52|116.46|8353
1639411990000|2021-12-13 16:13:10|116.5|116.46|116.5|116.44|116.5|116.46|116.5|116.4|15307
1639412000000|2021-12-13 16:13:20|116.48|116.4|116.5|116.42|116.5|116.42|116.44|116.36|11787
1639412010000|2021-12-13 16:13:30|||||||||4138
1639412020000|2021-12-13 16:13:40|116.52|116.44|116.48|116.42|116.52|116.46|116.48|116.42|7582
1639412030000|2021-12-13 16:13:50|116.44|116.4|116.46|116.4|116.48|116.4|116.44|116.4|5947
1639412040000|2021-12-13 16:14:00|||||||||1794
1639412050000|2021-12-13 16:14:10||116.42||116.4||116.42||116.4|9968
1639412060000|2021-12-13 16:14:20|||||||||2136
1639412070000|2021-12-13 16:14:30|116.44||116.44||116.44||116.44||10452
1639412080000|2021-12-13 16:14:40|116.46|116.38|116.4|116.36|116.46|116.38|116.4|116.34|18835
1639412090000|2021-12-13 16:14:50||116.32||116.38||116.38||116.32|4076
1639412100000|2021-12-13 16:15:00|116.44|116.33|116.5|116.37|116.55|116.42|116.44|116.33|6281
1639412110000|2021-12-13 16:15:10|116.55|116.42|116.67|116.54|116.71|116.58|116.5|116.37|866
1639412120000|2021-12-13 16:15:20|116.66|116.53|116.66|116.55|116.71|116.6|116.66|116.53|0
1639412130000|2021-12-13 16:15:30|116.71|116.6|116.7|116.55|116.75|116.62|116.66|116.55|2393
1639412140000|2021-12-13 16:15:40|116.75|116.6|116.7|116.55|116.75|116.6|116.7|116.55|3869
1639412150000|2021-12-13 16:15:50|116.75|116.6|116.81|116.68|116.81|116.68|116.7|116.55|474
1639412160000|2021-12-13 16:16:00|116.8|116.63|116.77|116.66|116.85|116.7|116.68|116.57|13430
1639412170000|2021-12-13 16:16:10|116.8|116.61|116.87|116.74|116.89|116.76|116.8|116.61|2908
1639412180000|2021-12-13 16:16:20|116.8|116.69|116.82|116.69|116.87|116.74|116.8|116.69|2659
1639412190000|2021-12-13 16:16:30|116.84|116.74|116.97|116.82|116.99|116.86|116.84|116.71|12733
1639412200000|2021-12-13 16:16:40|116.92|116.77|116.95|116.84|116.97|116.84|116.9|116.77|413
1639412210000|2021-12-13 16:16:50|116.9|116.76|116.91|116.8|116.91|116.8|116.84|116.71|3
1639412220000|2021-12-13 16:17:00|116.86|116.75|117|116.85|117.05|116.9|116.86|116.75|3595
1639412230000|2021-12-13 16:17:10|117.05|116.9|117.03|116.9|117.07|116.98|117|116.85|10629
1639412240000|2021-12-13 16:17:20|116.98|116.85|116.93|116.82|117.03|116.9|116.88|116.77|4198
1639412250000|2021-12-13 16:17:30|116.88|116.77|116.93|116.82|116.93|116.82|116.88|116.77|0
1639412260000|2021-12-13 16:17:40|116.88|116.75|116.86|116.75|116.88|116.75|116.86|116.75|0
1639412270000|2021-12-13 16:17:50|116.9|116.77|116.9|116.81|116.9|116.81|116.9|116.77|6086
1639412280000|2021-12-13 16:18:00|116.95|116.86|117.07|116.94|117.07|116.94|116.9|116.81|270
1639412290000|2021-12-13 16:18:10|117.05|116.91|117.04|116.89|117.11|116.98|117.04|116.89|40839
1639412300000|2021-12-13 16:18:20|117.09|116.94|117.05|116.9|117.11|116.94|117.02|116.89|0
1639412310000|2021-12-13 16:18:30|117.07|116.85|116.97|116.86|117.07|116.9|116.94|116.81|30054
1639412320000|2021-12-13 16:18:40|116.92|116.83|117.02|116.87|117.07|116.92|116.92|116.83|2598
1639412330000|2021-12-13 16:18:50|117.04|116.91|117.05|116.92|117.09|116.96|117|116.87|3240
1639412340000|2021-12-13 16:19:00|116.99|116.88|116.89|116.78|116.99|116.88|116.84|116.73|7685
1639412350000|2021-12-13 16:19:10|116.84|116.73|116.82|116.69|116.89|116.78|116.82|116.69|0
1639412360000|2021-12-13 16:19:20|116.87|116.74|116.8|116.69|116.87|116.74|116.8|116.69|0
1639412370000|2021-12-13 16:19:30|116.86|116.78|116.82|116.73|116.89|116.78|116.82|116.73|3411
1639412380000|2021-12-13 16:19:40|116.87|116.78|116.87|116.78|116.87|116.78|116.87|116.78|0
1639412390000|2021-12-13 16:19:50|116.89|116.74|116.8|116.69|116.89|116.78|116.8|116.69|428
1639412400000|2021-12-13 16:20:00|116.85|116.74|116.85|116.74|116.85|116.74|116.8|116.69|0
1639412410000|2021-12-13 16:20:10|116.8|116.67|116.91|116.78|116.91|116.78|116.78|116.65|255
1639412420000|2021-12-13 16:20:20|116.86|116.73|116.91|116.78|116.91|116.78|116.86|116.73|0
1639412430000|2021-12-13 16:20:30|116.89|116.73|116.77|116.64|116.91|116.78|116.77|116.64|3308
1639412440000|2021-12-13 16:20:40|116.72|116.59|116.77|116.64|116.77|116.64|116.72|116.59|3217
1639412450000|2021-12-13 16:20:50|116.72|116.59|116.66|116.53|116.77|116.6|116.66|116.53|2186
1639412460000|2021-12-13 16:21:00|116.69|116.6|116.71|116.58|116.71|116.62|116.66|116.53|481
1639412470000|2021-12-13 16:21:10|116.66|116.53|116.64|116.53|116.69|116.58|116.64|116.53|0
1639412480000|2021-12-13 16:21:20|116.69|116.58|116.69|116.58|116.69|116.58|116.64|116.53|0
1639412490000|2021-12-13 16:21:30|116.64|116.53|116.69|116.58|116.69|116.58|116.64|116.53|0
1639412510000|2021-12-13 16:21:50|116.64|116.53|116.64|116.53|116.64|116.53|116.64|116.53|0
1639412520000|2021-12-13 16:22:00|116.69|116.58|116.64|116.55|116.69|116.6|116.64|116.53|700
1639412530000|2021-12-13 16:22:10|116.69|116.6|116.68|116.59|116.75|116.64|116.64|116.55|5818
1639412540000|2021-12-13 16:22:20|116.73|116.64|116.73|116.64|116.73|116.64|116.73|116.64|0
1639412550000|2021-12-13 16:22:30|116.68|116.62|116.73|116.62|116.73|116.62|116.68|116.57|904
1639412560000|2021-12-13 16:22:40|116.68|116.57|116.73|116.62|116.73|116.62|116.68|116.57|0
1639412570000|2021-12-13 16:22:50|116.68|116.57|116.68|116.57|116.68|116.57|116.68|116.57|0
1639412580000|2021-12-13 16:23:00|116.73|116.62|116.73|116.62|116.73|116.62|116.68|116.57|2492
1639412590000|2021-12-13 16:23:10|116.66|116.55|116.66|116.55|116.71|116.6|116.66|116.55|0
1639412600000|2021-12-13 16:23:20|116.71|116.6|116.66|116.55|116.71|116.6|116.66|116.55|0
1639412610000|2021-12-13 16:23:30|116.71|116.6|116.71|116.62|116.71|116.62|116.66|116.57|0
1639412620000|2021-12-13 16:23:40|116.66|116.57|116.71|116.6|116.71|116.6|116.66|116.55|0
1639412630000|2021-12-13 16:23:50|116.66|116.57|116.73|116.64|116.73|116.64|116.66|116.57|95
1639412640000|2021-12-13 16:24:00|116.79|116.59|116.72|116.59|116.79|116.66|116.68|116.59|2333
1639412650000|2021-12-13 16:24:10|116.75|116.62|116.73|116.62|116.77|116.64|116.68|116.57|1750
1639412660000|2021-12-13 16:24:20|116.68|116.57|116.81|116.66|116.81|116.66|116.68|116.57|4266
1639412670000|2021-12-13 16:24:30|116.76|116.61|116.76|116.67|116.83|116.7|116.76|116.61|0
1639412680000|2021-12-13 16:24:40|116.81|116.7|116.81|116.68|116.81|116.7|116.76|116.63|0
1639412690000|2021-12-13 16:24:50|116.76|116.63|116.79|116.68|116.81|116.7|116.76|116.63|7800
1639412700000|2021-12-13 16:25:00|116.74|116.63|116.74|116.63|116.79|116.68|116.74|116.63|0
1639412710000|2021-12-13 16:25:10|116.79|116.68|116.81|116.68|116.83|116.68|116.74|116.63|2640
1639412720000|2021-12-13 16:25:20|116.76|116.63|116.76|116.65|116.81|116.7|116.76|116.63|0
1639412730000|2021-12-13 16:25:30|116.81|116.7|116.76|116.65|116.81|116.7|116.76|116.65|0
1639412740000|2021-12-13 16:25:40|116.81|116.7|116.87|116.78|116.87|116.78|116.76|116.65|2109
1639412750000|2021-12-13 16:25:50|116.89|116.8|116.95|116.84|116.97|116.84|116.88|116.75|8460
1639412760000|2021-12-13 16:26:00|116.9|116.79|116.95|116.84|116.95|116.84|116.9|116.79|0
1639412770000|2021-12-13 16:26:10|116.9|116.75|116.99|116.92|116.99|116.92|116.9|116.75|7623
1639412780000|2021-12-13 16:26:20|116.94|116.9|116.99|116.88|116.99|116.9|116.92|116.81|1318
1639412790000|2021-12-13 16:26:30|116.94|116.83|117.03|116.92|117.05|116.92|116.94|116.83|472
1639412800000|2021-12-13 16:26:40|116.98|116.87|117.03|116.9|117.03|116.9|116.98|116.85|1611
1639412810000|2021-12-13 16:26:50|116.98|116.85|117.01|116.88|117.01|116.9|116.94|116.81|1133
1639412820000|2021-12-13 16:27:00|116.96|116.83|116.96|116.83|117.01|116.88|116.96|116.83|0
1639412830000|2021-12-13 16:27:10|116.97|116.86|116.97|116.88|116.97|116.88|116.92|116.81|27
1639412840000|2021-12-13 16:27:20|116.92|116.86|116.92|116.81|116.92|116.86|116.92|116.81|0
1639412850000|2021-12-13 16:27:30|116.97|116.86|116.97|116.86|116.97|116.86|116.92|116.81|0
1639412860000|2021-12-13 16:27:40|116.92|116.83|116.94|116.83|116.94|116.83|116.92|116.83|109
1639412870000|2021-12-13 16:27:50|116.99|116.88|117.03|116.94|117.03|116.94|116.96|116.85|2194
1639412880000|2021-12-13 16:28:00|116.98|116.92|116.94|116.81|116.99|116.92|116.94|116.81|3633
1639412890000|2021-12-13 16:28:10|116.99|116.83|116.94|116.81|116.99|116.86|116.94|116.81|0
1639412900000|2021-12-13 16:28:20|116.99|116.86|116.99|116.88|116.99|116.88|116.92|116.81|0
1639412910000|2021-12-13 16:28:30|116.94|116.9|117.07|116.94|117.07|116.94|116.94|116.85|271
1639412920000|2021-12-13 16:28:40|117.02|116.89|117.06|116.95|117.13|117|117.02|116.89|1751
1639412930000|2021-12-13 16:28:50|117.11|117|117.11|117|117.11|117|117.02|116.93|3300
1639412940000|2021-12-13 16:29:00|117.06|116.95|117.11|117|117.11|117|117.06|116.95|2041
1639412950000|2021-12-13 16:29:10|117.06|116.95|117.14|117.05|117.19|117.1|117.06|116.95|1620
1639412960000|2021-12-13 16:29:20|117.23|117.12|117.18|117.07|117.23|117.12|117.18|117.07|17
1639412970000|2021-12-13 16:29:30|117.23|117.12|117.21|117.08|117.23|117.12|117.14|117.03|2626
1639412980000|2021-12-13 16:29:40|117.16|117.03|117.16|117.03|117.23|117.1|117.14|117.03|1037
1639412990000|2021-12-13 16:29:50|117.21|117.08|117.18|117.05|117.23|117.1|117.14|116.99|3471
1639468810000|2021-12-14 08:00:10|117.86|117.2|117.06|116.88|117.86|117.5|117.04|116.88|268415
1639468820000|2021-12-14 08:00:20|117.08|116.9|117.04|116.62|117.36|116.9|116.84|116.6|118059
1639468830000|2021-12-14 08:00:30|||||||||40295
1639468840000|2021-12-14 08:00:40|116.96|116.64|117.22|116.84|117.3|116.84|116.94|116.64|41152
1639468850000|2021-12-14 08:00:50|117.32|116.88|117.26|116.9|117.34|116.9|117.26|116.88|0
1639468860000|2021-12-14 08:01:00|117.28|116.92|117.4|117.08|117.66|117.26|117.28|116.9|15781
1639468870000|2021-12-14 08:01:10|117.48|117.1|117.48|117.1|117.48|117.1|117.48|117.1|4460
1639468880000|2021-12-14 08:01:20|||||||||46179
1639468890000|2021-12-14 08:01:30|||||||||4854
1639468910000|2021-12-14 08:01:50|117.46|117.12|117.72|117.3|117.78|117.3|117.46|117.12|23137
1639468920000|2021-12-14 08:02:00|117.7||117.7||117.7||117.7||5452
1639468930000|2021-12-14 08:02:10|117.68|117.22|117.6|117.18|117.68|117.22|117.6|117.12|17459
1639468940000|2021-12-14 08:02:20||117.2||117.2||117.2||117.2|23518
1639468950000|2021-12-14 08:02:30|||||||||3574
1639468960000|2021-12-14 08:02:40|117.58|117.22|117.24|117.06|117.58|117.22|117.24|117.06|15621
1639468970000|2021-12-14 08:02:50|117.22|116.96|117.2|116.92|117.22|116.96|117.08|116.74|6258
1639468980000|2021-12-14 08:03:00|117.18|116.9|117.16|116.86|117.18|116.9|117.16|116.8|3231
1639468990000|2021-12-14 08:03:10|117.14|116.84|117.1|116.8|117.14|116.84|116.84|116.52|16849
1639469000000|2021-12-14 08:03:20|117.12|116.82|117.02|116.72|117.28|116.9|117.02|116.68|17741
1639469010000|2021-12-14 08:03:30|117.04|116.7|117.02|116.76|117.08|116.8|117|116.64|12172
1639469020000|2021-12-14 08:03:40|||||||||13606
1639469030000|2021-12-14 08:03:50|||||||||15545
1639469040000|2021-12-14 08:04:00|117.08|116.78|117.14|116.84|117.4|116.92|117.08|116.78|59423
1639469050000|2021-12-14 08:04:10|116.84|116.86|117.12|116.84|117.2|116.88|116.84|116.82|11463
1639469060000|2021-12-14 08:04:20|117|116.82|117.18|116.82|117.2|116.82|116.96|116.68|22916
1639469070000|2021-12-14 08:04:30|117.16|116.84|117.14|116.86|117.16|116.86|117.14|116.8|737
1639469080000|2021-12-14 08:04:40|||||||||8144
1639469090000|2021-12-14 08:04:50|117.2|116.88|117.16|116.9|117.2|116.9|117.16|116.88|200
1639469100000|2021-12-14 08:05:00|117.14|116.88|117.08|116.78|117.14|116.9|117.08|116.76|6626
1639469110000|2021-12-14 08:05:10|117.06|116.74|117.04|116.72|117.06|116.74|117.04|116.68|2500
1639469120000|2021-12-14 08:05:20|117.06|116.74|117.04|116.76|117.06|116.82|117.04|116.74|4152
1639469130000|2021-12-14 08:05:30|117.02|116.78|117.02|116.78|117.08|116.78|117.02|116.76|40
1639469140000|2021-12-14 08:05:40|117|116.8|117.06|116.8|117.08|116.8|116.98|116.74|261989
1639469150000|2021-12-14 08:05:50|117.04|116.76|116.76|116.5|117.04|116.78|116.54|116.46|188862
1639469160000|2021-12-14 08:06:00|116.9|116.52|116.72|116.46|116.9|116.64|116.52|116.38|17119
1639469170000|2021-12-14 08:06:10|116.82|116.48|117.16|116.92|117.2|116.92|116.82|116.48|39057
1639469180000|2021-12-14 08:06:20|117.14|116.9|117|116.9|117.14|116.92|117|116.9|11872
1639469190000|2021-12-14 08:06:30|117.12|116.92|117.16|116.98|117.18|117|117|116.9|53067
1639469200000|2021-12-14 08:06:40|117.18|117|117.18|116.98|117.18|117.02|117.18|116.98|2605
1639469210000|2021-12-14 08:06:50|117.16|117|117.18|117.02|117.18|117.02|117.16|116.98|1273
1639469220000|2021-12-14 08:07:00|117.16|117.04|117.22|117.04|117.24|117.08|117.16|116.98|14837
1639469230000|2021-12-14 08:07:10|117.2|117|117.2|117.02|117.2|117.02|117.2|117|16980
1639469240000|2021-12-14 08:07:20|117.18|117|117.04|116.78|117.18|117.04|117.04|116.74|9404
1639469250000|2021-12-14 08:07:30|117.14|116.8|117.12|116.9|117.16|116.94|117.1|116.8|6904
1639469260000|2021-12-14 08:07:40|117.14|116.92|117.24|117.06|117.36|117.14|117.14|116.88|9200
1639469270000|2021-12-14 08:07:50|117.28|117.08|117.44|117.26|117.48|117.26|117.28|117.08|9971
1639469280000|2021-12-14 08:08:00|||||||||3500
1639469290000|2021-12-14 08:08:10|117.46|117.28|117.58|117.38|117.58|117.38|117.42|117.28|13177
1639469310000|2021-12-14 08:08:30|117.6|117.4|117.78|117.58|117.84|117.62|117.6|117.36|51937
1639469320000|2021-12-14 08:08:40|117.8|117.52|117.78|117.56|117.96|117.78|117.7|117.52|7210
1639469330000|2021-12-14 08:08:50|117.68|117.54|117.66|117.54|117.78|117.54|117.64|117.54|1509
1639469340000|2021-12-14 08:09:00|117.64|117.5|117.6|117.3|117.64|117.5|117.6|117.3|3775
1639469350000|2021-12-14 08:09:10|117.58|117.32|117.56|117.38|117.58|117.44|117.56|117.32|0
1639469360000|2021-12-14 08:09:20|117.54|117.34|117.54|117.36|117.54|117.36|117.54|117.34|2480
1639469370000|2021-12-14 08:09:30||117.32||117.3||117.32||117.3|50
1639469380000|2021-12-14 08:09:40||117.32||117.32||117.32||117.32|0
1639469390000|2021-12-14 08:09:50|117.52|117.3|117.54|117.34|117.56|117.34|117.5|117.28|11439
1639469400000|2021-12-14 08:10:00|117.56|117.42|117.64|117.48|117.66|117.54|117.56|117.38|6369
1639469410000|2021-12-14 08:10:10|117.62|117.5|117.66|117.54|117.66|117.56|117.6|117.48|11161
1639469420000|2021-12-14 08:10:20|117.64|117.48|117.62|117.42|117.64|117.5|117.62|117.4|1750
1639469430000|2021-12-14 08:10:30|117.58|117.36|117.56|117.3|117.58|117.36|117.56|117.3|2179
1639469440000|2021-12-14 08:10:40|117.54|117.32|117.28|117.1|117.54|117.34|117.28|117.1|32493
1639469450000|2021-12-14 08:10:50|117.3|117.12|117.26|117.1|117.3|117.16|117.26|117.1|7674
1639469460000|2021-12-14 08:11:00|117.28|117.12|117.32|117.18|117.44|117.3|117.26|117.12|17540
1639469470000|2021-12-14 08:11:10|117.34|117.2|117.42|117.24|117.42|117.24|117.34|117.2|7547
1639469480000|2021-12-14 08:11:20|117.46|117.26|117.48|117.28|117.48|117.28|117.46|117.26|4033
1639469500000|2021-12-14 08:11:40|117.5|117.3|117.56|117.34|117.58|117.42|117.5|117.3|8774
1639469520000|2021-12-14 08:12:00|117.54|117.32|117.52|117.28|117.54|117.32|117.36|117.16|5015
1639469530000|2021-12-14 08:12:10|117.5|117.26|117.46|117.3|117.52|117.3|117.42|117.22|2992
1639469540000|2021-12-14 08:12:20|117.52|117.32|117.52|117.32|117.52|117.32|117.52|117.32|2511
1639469560000|2021-12-14 08:12:40|117.5|117.28|117.44|117.26|117.5|117.28|117.36|117.26|13478
1639469570000|2021-12-14 08:12:50|117.5|117.28|117.5|117.32|117.5|117.32|117.5|117.28|26346
1639469590000|2021-12-14 08:13:10|||||||||6698
1639469600000|2021-12-14 08:13:20|117.54|117.34|117.72|117.6|117.8|117.6|117.54|117.34|22547
1639469620000|2021-12-14 08:13:40|117.8||117.78||117.8||117.78||1212
1639469630000|2021-12-14 08:13:50|117.76||117.76||117.76||117.76||0
1639469650000|2021-12-14 08:14:10|117.74|117.54|117.72|117.56|117.74|117.56|117.72|117.54|51
1639469660000|2021-12-14 08:14:20|117.7|117.5|117.68|117.5|117.72|117.5|117.68|117.48|2167
1639469670000|2021-12-14 08:14:30|117.66|117.48|117.64|117.48|117.66|117.48|117.64|117.48|4
1639469690000|2021-12-14 08:14:50|117.62||117.62||117.62||117.62||5
1639469700000|2021-12-14 08:15:00|117.6|117.42|117.56|117.42|117.62|117.44|117.52|117.38|2489
1639469710000|2021-12-14 08:15:10||117.44||117.44||117.44||117.44|3
1639469720000|2021-12-14 08:15:20|117.58|117.48|117.54|117.36|117.62|117.48|117.54|117.32|21888
1639469740000|2021-12-14 08:15:40||117.38||117.4||117.4||117.38|5062
1639469750000|2021-12-14 08:15:50|||||||||11890
1639469760000|2021-12-14 08:16:00|117.52|117.36|117.54|117.38|117.54|117.38|117.38|117.26|7879
1639469770000|2021-12-14 08:16:10|||||||||851
1639469780000|2021-12-14 08:16:20|117.52|117.4|117.52|117.38|117.52|117.4|117.46|117.38|15616
1639469790000|2021-12-14 08:16:30|117.5|117.32|117.42|117.28|117.5|117.32|117.38|117.2|3725
1639469800000|2021-12-14 08:16:40|117.4|117.24|117.38|117.24|117.4|117.24|117.38|117.22|1000
1639469810000|2021-12-14 08:16:50|117.44|117.26|117.36|117.26|117.46|117.38|117.36|117.24|30031
1639469820000|2021-12-14 08:17:00|117.4|117.3|117.4|117.26|117.42|117.32|117.36|117.26|12122
1639469830000|2021-12-14 08:17:10|117.38||117.38||117.38||117.38||0
1639469850000|2021-12-14 08:17:30|117.36||117.36||117.36||117.36||410
1639469860000|2021-12-14 08:17:40|117.34|117.22|117.32|117.16|117.34|117.22|117.32|117.14|3222
1639469870000|2021-12-14 08:17:50|117.38|117.18|117.36|117.22|117.38|117.32|117.36|117.18|22484
1639469880000|2021-12-14 08:18:00|117.32|117.24|117.3|117.18|117.32|117.24|117.3|117.18|2300
1639469890000|2021-12-14 08:18:10|117.28|117.12|117.28|117.1|117.28|117.14|117.28|117.1|852
1639469900000|2021-12-14 08:18:20|117.3|117.12|117.3|117.18|117.36|117.2|117.28|117.12|8444
1639469920000|2021-12-14 08:18:40|117.28|117.14|117.2|117.1|117.28|117.14|117.2|117.1|1888
1639469930000|2021-12-14 08:18:50|117.24|117.06|117.16|117.1|117.24|117.1|117.16|117.06|3177
1639469940000|2021-12-14 08:19:00|117.14|117.06|117.2|117.08|117.2|117.18|117.14|117.04|36650
1639469950000|2021-12-14 08:19:10|117.18|117.04|117.18|117.06|117.18|117.06|117.18|117.04|40
1639469960000|2021-12-14 08:19:20|117.2||117.2||117.2||117.2||40
1639469970000|2021-12-14 08:19:30|117.18|117.1|117.26|117.12|117.28|117.12|117.18|117.1|9815
1639469980000|2021-12-14 08:19:40|117.28||117.28||117.32||117.28||0
1639470000000|2021-12-14 08:20:00|117.32|117.14|117.34|117.22|117.4|117.24|117.32|117.14|1433
1639470010000|2021-12-14 08:20:10|117.32|117.18|117.3|117.16|117.32|117.2|117.28|117.1|2780
1639470030000|2021-12-14 08:20:30|117.28|117.12|117.28|117.14|117.28|117.14|117.28|117.12|100
1639470060000|2021-12-14 08:21:00|117.26|117.12|117.24|117.12|117.26|117.12|117.24|117.08|0
1639470080000|2021-12-14 08:21:20|117.32|117.14|117.4|117.26|117.4|117.26|117.32|117.14|8811
1639470100000|2021-12-14 08:21:40|||||||||11021
1639470120000|2021-12-14 08:22:00|117.42||117.42||117.42||117.42||7903
1639470170000|2021-12-14 08:22:50|117.48|117.28|117.48|117.3|117.48|117.3|117.46|117.28|12628
1639470180000|2021-12-14 08:23:00|117.46||117.48||117.48||117.46||100
1639470190000|2021-12-14 08:23:10|117.46||117.48||117.48||117.46||0
1639470200000|2021-12-14 08:23:20|||||||||3596
1639470210000|2021-12-14 08:23:30|117.5|117.34|117.6|117.48|117.6|117.54|117.5|117.34|27411
1639470220000|2021-12-14 08:23:40|117.58|117.46|117.58|117.42|117.6|117.52|117.52|117.42|20515
1639470280000|2021-12-14 08:24:40||117.44||117.44||117.44||117.44|2112
1639470290000|2021-12-14 08:24:50|||||||||927
1639470300000|2021-12-14 08:25:00|117.56|117.42|117.54|117.42|117.56|117.42|117.54|117.42|1750
1639470310000|2021-12-14 08:25:10|117.6|117.44|117.58|117.46|117.6|117.46|117.58|117.42|8741
1639470320000|2021-12-14 08:25:20|117.56|117.48|117.48|117.32|117.58|117.48|117.48|117.3|15475
1639470340000|2021-12-14 08:25:40|||||||||2851
1639470350000|2021-12-14 08:25:50|117.46||117.44||117.46||117.44||1800
1639470360000|2021-12-14 08:26:00|117.46|117.34|117.46|117.4|117.54|117.48|117.44|117.28|42575
1639470370000|2021-12-14 08:26:10|117.48|117.42|117.5|117.44|117.5|117.48|117.48|117.36|11491
1639470380000|2021-12-14 08:26:20||117.4||117.4||117.42||117.38|3484
1639470390000|2021-12-14 08:26:30|117.52|117.44|117.5|117.4|117.54|117.46|117.5|117.4|16948
1639470400000|2021-12-14 08:26:40|117.48|117.38|117.46|117.36|117.48|117.4|117.46|117.34|7234
1639470420000|2021-12-14 08:27:00|117.44|117.34|117.48|117.4|117.5|117.4|117.42|117.3|25536
1639470430000|2021-12-14 08:27:10|117.5|117.42|117.48|117.36|117.5|117.48|117.48|117.32|39469
1639470440000|2021-12-14 08:27:20|117.5|117.48|117.54|117.42|117.58|117.48|117.5|117.38|31258
1639470450000|2021-12-14 08:27:30|117.52||117.52||117.52||117.52||15897
1639470460000|2021-12-14 08:27:40|||||||||500
1639470470000|2021-12-14 08:27:50|117.5|117.38|117.48|117.42|117.5|117.42|117.42|117.32|20167
1639470480000|2021-12-14 08:28:00|117.5|117.44|117.56|117.44|117.58|117.5|117.5|117.44|15026
1639470490000|2021-12-14 08:28:10|117.54|117.5|117.56|117.46|117.56|117.5|117.5|117.44|5686
1639470500000|2021-12-14 08:28:20|117.58|117.48|117.8|117.7|117.8|117.72|117.58|117.48|42334
1639470510000|2021-12-14 08:28:30|117.84|117.72|117.9|117.8|117.9|117.8|117.78|117.72|34389
1639470520000|2021-12-14 08:28:40||117.84||117.8||117.84||117.8|13917
1639470530000|2021-12-14 08:28:50|117.88|117.82|118.04|117.94|118.1|117.98|117.88|117.82|24313
1639470540000|2021-12-14 08:29:00|118.02|117.9|117.86|117.74|118.02|117.9|117.86|117.74|10219
1639470560000|2021-12-14 08:29:20|117.84|117.76|117.84|117.76|117.84|117.76|117.84|117.76|3110
1639470570000|2021-12-14 08:29:30|117.86|117.78|117.96|117.84|117.96|117.84|117.86|117.78|5091
1639470580000|2021-12-14 08:29:40|117.94|117.86|117.94|117.88|117.96|117.9|117.94|117.86|48089
1639470590000|2021-12-14 08:29:50|117.92|117.9|117.96|117.84|117.96|117.9|117.88|117.8|17728
1639470600000|2021-12-14 08:30:00|117.94|117.86|118.08|117.98|118.08|118.02|117.94|117.86|14920
1639470610000|2021-12-14 08:30:10|118.06|117.9|118.12|118.04|118.12|118.04|118.06|117.9|6940
1639470620000|2021-12-14 08:30:20|118.16||118.16||118.16||118.16||0
1639470650000|2021-12-14 08:30:50|118.2|118.06|118.24|118.1|118.26|118.16|118.2|118.06|15336
1639470670000|2021-12-14 08:31:10|118.22|118.08|118.22|118.1|118.22|118.1|118.22|118.08|4
1639470680000|2021-12-14 08:31:20|118.2|118.2|118.24|118.16|118.26|118.2|118.18|118.08|16835
1639470690000|2021-12-14 08:31:30|118.26|118.18|118.26|118.16|118.26|118.18|118.26|118.16|1343
1639470700000|2021-12-14 08:31:40|118.24||118.24||118.24||118.24||0
1639470710000|2021-12-14 08:31:50|||||||||11179
1639470720000|2021-12-14 08:32:00|118.2|118.14|118.18|118.04|118.2|118.14|118.18|118.04|11555
1639470750000|2021-12-14 08:32:30|||||||||1415
1639470760000|2021-12-14 08:32:40|||||||||842
1639470770000|2021-12-14 08:32:50|118.16|118.02|118.06|117.92|118.16|118.02|118.06|117.9|22169
1639470780000|2021-12-14 08:33:00|118.04||118.02||118.04||118.02||109
1639470790000|2021-12-14 08:33:10|||||||||1694
1639470800000|2021-12-14 08:33:20|||||||||424
1639470810000|2021-12-14 08:33:30|118|117.94|118|117.92|118.06|117.94|118|117.92|7664
1639470830000|2021-12-14 08:33:50|117.98|117.88|117.96|117.88|117.98|117.88|117.96|117.88|13017
1639470840000|2021-12-14 08:34:00|118|117.9|118.04|117.9|118.06|117.92|117.96|117.9|6187
1639470850000|2021-12-14 08:34:10|118.02||118||118.02||118||0
1639470870000|2021-12-14 08:34:30|||||||||3048
1639470880000|2021-12-14 08:34:40|117.98|117.88|118|117.9|118|117.9|117.98|117.88|0
1639470890000|2021-12-14 08:34:50|117.98|117.88|117.98|117.88|117.98|117.88|117.98|117.88|0
1639470900000|2021-12-14 08:35:00||117.9||117.9||117.9||117.9|0
1639470910000|2021-12-14 08:35:10|118.04|117.88|117.88|117.76|118.04|117.92|117.88|117.74|22146
1639470930000|2021-12-14 08:35:30|117.9|117.78|117.86|117.76|117.9|117.78|117.86|117.76|4224
1639470940000|2021-12-14 08:35:40||117.78||117.78||117.78||117.76|0
1639470950000|2021-12-14 08:35:50|117.84|117.76|117.84|117.76|117.84|117.76|117.84|117.76|0
1639470960000|2021-12-14 08:36:00|117.76|117.74|117.8|117.72|117.84|117.76|117.76|117.68|15586
1639470980000|2021-12-14 08:36:20|117.78|117.68|117.82|117.72|117.88|117.76|117.78|117.68|4518
1639470990000|2021-12-14 08:36:30|||||||||3030
1639471010000|2021-12-14 08:36:50|117.84|117.76|117.86|117.76|117.9|117.78|117.82|117.74|903
1639471020000|2021-12-14 08:37:00|117.84|117.74|117.8|117.68|117.84|117.74|117.8|117.68|1135
1639471030000|2021-12-14 08:37:10|117.82|117.7|117.84|117.74|117.88|117.74|117.8|117.7|31463
1639471040000|2021-12-14 08:37:20||117.76||117.74||117.78||117.74|1000
1639471050000|2021-12-14 08:37:30|117.88|117.76|117.9|117.78|117.9|117.86|117.86|117.76|30784
1639471060000|2021-12-14 08:37:40|117.88||117.9||117.9||117.88||6780
1639471070000|2021-12-14 08:37:50|117.88||117.88||117.88||117.88||11881
1639471130000|2021-12-14 08:38:50|||||||||411
1639471140000|2021-12-14 08:39:00|117.9|117.84|117.94|117.86|117.98|117.9|117.9|117.8|15248
1639471150000|2021-12-14 08:39:10|117.98|117.9|118.12|117.98|118.12|117.98|117.98|117.9|15595
1639471160000|2021-12-14 08:39:20|118.1|117.92|118.06|117.92|118.1|117.92|118.06|117.92|1750
1639471170000|2021-12-14 08:39:30|118.04||118.06||118.06||118.04||747
1639471180000|2021-12-14 08:39:40|118.04|117.96|118.1|117.98|118.1|117.98|118.04|117.96|2200
1639471190000|2021-12-14 08:39:50|118.12|118|118.12|118|118.12|118|118.12|118|2249
1639471200000|2021-12-14 08:40:00|||||||||3117
1639471230000|2021-12-14 08:40:30|118.14|118.04|118.32|118.22|118.34|118.26|118.14|118.04|9016
1639471240000|2021-12-14 08:40:40|118.3|118.2|118.28|118.18|118.32|118.2|118.26|118.18|13597
1639471250000|2021-12-14 08:40:50|118.32|118.2|118.34|118.24|118.34|118.24|118.32|118.2|2242
1639471270000|2021-12-14 08:41:10|118.36|118.26|118.38|118.3|118.38|118.34|118.36|118.24|8348
1639471280000|2021-12-14 08:41:20|118.42|118.32|118.24|118.16|118.48|118.32|118.24|118.16|28472
1639471290000|2021-12-14 08:41:30|118.28|118.18|118.3|118.22|118.3|118.22|118.28|118.18|1979
1639471300000|2021-12-14 08:41:40|118.36|118.24|118.36|118.3|118.42|118.3|118.36|118.24|4133
1639471310000|2021-12-14 08:41:50|118.4|118.32|118.42|118.32|118.42|118.32|118.4|118.32|1144
1639471320000|2021-12-14 08:42:00|||||||||7190
1639471330000|2021-12-14 08:42:10|118.44|118.34|118.5|118.38|118.52|118.38|118.44|118.34|1691
1639471340000|2021-12-14 08:42:20|118.54|118.4|118.56|118.42|118.58|118.44|118.5|118.4|578
1639471350000|2021-12-14 08:42:30||118.44||118.46||118.46||118.42|18016
1639471360000|2021-12-14 08:42:40|118.58|118.48|118.6|118.52|118.6|118.52|118.58|118.48|0
1639471370000|2021-12-14 08:42:50|118.64|118.54|118.6|118.54|118.68|118.62|118.58|118.52|40602
1639471380000|2021-12-14 08:43:00||118.56||118.56||118.56||118.56|18924
1639471390000|2021-12-14 08:43:10|118.62|118.58|118.7|118.58|118.7|118.58|118.62|118.58|2980
1639471400000|2021-12-14 08:43:20|118.72|118.6|118.72|118.62|118.78|118.62|118.7|118.58|56100
1639471410000|2021-12-14 08:43:30|118.76|118.64|118.82|118.72|118.84|118.72|118.76|118.64|6484
1639471420000|2021-12-14 08:43:40|118.84|118.74|118.84|118.76|118.84|118.76|118.84|118.74|2814
1639471430000|2021-12-14 08:43:50|118.82|118.72|118.8|118.7|118.84|118.76|118.8|118.7|5851
1639471440000|2021-12-14 08:44:00|||||||||686
1639471450000|2021-12-14 08:44:10|||||||||2506
1639471460000|2021-12-14 08:44:20|118.78|118.72|118.76|118.62|118.78|118.72|118.76|118.58|15261
1639471470000|2021-12-14 08:44:30|||||||||16
1639471490000|2021-12-14 08:44:50|||||||||413
1639471500000|2021-12-14 08:45:00|118.74|118.6|118.54|118.44|118.74|118.62|118.54|118.44|20916
1639471530000|2021-12-14 08:45:30|118.56|118.46|118.56|118.42|118.58|118.46|118.56|118.42|9133
1639471540000|2021-12-14 08:45:40|118.54|118.4|118.44|118.28|118.54|118.4|118.44|118.28|2204
1639471550000|2021-12-14 08:45:50||118.3||118.3||118.3||118.28|0
1639471560000|2021-12-14 08:46:00||118.28||118.28||118.28||118.24|0
1639471570000|2021-12-14 08:46:10|||||||||1674
1639471580000|2021-12-14 08:46:20|||||||||1500
1639471590000|2021-12-14 08:46:30|118.46|118.36|118.52|118.38|118.54|118.44|118.46|118.36|25955
1639471600000|2021-12-14 08:46:40|118.5|118.36|118.5|118.38|118.5|118.4|118.5|118.36|5000
1639471620000|2021-12-14 08:47:00|118.52|118.4|118.54|118.4|118.66|118.52|118.52|118.4|20063
1639471630000|2021-12-14 08:47:10|118.52||118.48||118.52||118.48||0
1639471640000|2021-12-14 08:47:20|||||||||1674
1639471650000|2021-12-14 08:47:30|118.5|118.42|118.6|118.5|118.6|118.52|118.5|118.42|13319
1639471660000|2021-12-14 08:47:40|118.62|118.6|118.6|118.44|118.68|118.6|118.56|118.44|24575
1639471680000|2021-12-14 08:48:00|118.58|118.42|118.58|118.42|118.58|118.42|118.58|118.42|0
1639471690000|2021-12-14 08:48:10|118.6|118.54|118.66|118.54|118.66|118.56|118.6|118.48|15827
1639471730000|2021-12-14 08:48:50|118.68|118.56|118.7|118.6|118.74|118.6|118.68|118.56|43167
1639471740000|2021-12-14 08:49:00|118.74|118.74|118.76|118.66|118.76|118.74|118.74|118.6|27508
1639471750000|2021-12-14 08:49:10|||||||||16876
1639471760000|2021-12-14 08:49:20|118.74|118.6|118.74|118.6|118.74|118.6|118.74|118.54|6050
1639471770000|2021-12-14 08:49:30|118.72|118.54|118.62|118.48|118.72|118.54|118.62|118.46|16799
1639471790000|2021-12-14 08:49:50|118.64|118.62|118.66|118.48|118.66|118.62|118.6|118.48|10000
1639471800000|2021-12-14 08:50:00||118.5||118.54||118.54||118.5|0
1639471830000|2021-12-14 08:50:30|118.68|118.58|118.76|118.66|118.76|118.68|118.68|118.58|21841
1639471840000|2021-12-14 08:50:40|||||||||1669
1639471850000|2021-12-14 08:50:50|118.74||118.74||118.74||118.74||0
1639471860000|2021-12-14 08:51:00|118.72|118.6|118.7|118.6|118.72|118.6|118.7|118.58|1576
1639471870000|2021-12-14 08:51:10|||||||||20418
1639471890000|2021-12-14 08:51:30|118.72|118.62|118.74|118.6|118.76|118.62|118.72|118.6|5746
1639471910000|2021-12-14 08:51:50|118.76|118.62|118.9|118.78|118.9|118.78|118.76|118.62|48419
1639471920000|2021-12-14 08:52:00|||||||||827
1639471930000|2021-12-14 08:52:10|118.96|118.8|119.08|118.96|119.12|118.96|118.96|118.8|1908
1639471940000|2021-12-14 08:52:20|119.12|118.98|119.08|118.96|119.12|119.1|119.08|118.96|45072
1639471950000|2021-12-14 08:52:30|119.1||119.08||119.1||119.08||0
1639471960000|2021-12-14 08:52:40|119.1|119.08|119.28|119.14|119.28|119.14|119.1|119.02|16437
1639471970000|2021-12-14 08:52:50|119.32||119.3||119.32||119.3||92
1639471980000|2021-12-14 08:53:00|||||||||55002
1639471990000|2021-12-14 08:53:10|119.32|119.22|119.38|119.24|119.38|119.24|119.32|119.22|15665
1639472000000|2021-12-14 08:53:20|119.42|119.26|119.42|119.32|119.42|119.32|119.4|119.26|0
1639472020000|2021-12-14 08:53:40|119.48|119.34|119.56|119.44|119.58|119.44|119.42|119.32|4600
1639472040000|2021-12-14 08:54:00|119.62|119.46|119.6|119.46|119.62|119.46|119.6|119.46|764
1639472060000|2021-12-14 08:54:20|119.62|119.48|119.62|119.5|119.62|119.5|119.62|119.48|1761
1639472070000|2021-12-14 08:54:30||119.52||119.52||119.52||119.52|0
1639472080000|2021-12-14 08:54:40|119.6|119.5|119.52|119.36|119.6|119.5|119.52|119.32|31913
1639472090000|2021-12-14 08:54:50|||||||||22109
1639472100000|2021-12-14 08:55:00|119.5|119.34|119.38|119.3|119.5|119.34|119.38|119.22|25529
1639472110000|2021-12-14 08:55:10|119.42|119.32|119.48|119.32|119.48|119.32|119.38|119.32|1827
1639472120000|2021-12-14 08:55:20|119.46||119.46||119.46||119.46||156
1639472130000|2021-12-14 08:55:30|||||||||4633
1639472140000|2021-12-14 08:55:40|119.44|119.34|119.44|119.34|119.46|119.34|119.42|119.32|0
1639472150000|2021-12-14 08:55:50|119.42|119.32|119.46|119.32|119.46|119.32|119.4|119.28|6168
1639472180000|2021-12-14 08:56:20|119.44|119.3|119.44|119.26|119.44|119.3|119.42|119.18|28727
1639472190000|2021-12-14 08:56:30||119.28||119.28||119.28||119.28|2666
1639472200000|2021-12-14 08:56:40|119.42|119.3|119.42|119.28|119.44|119.3|119.42|119.28|0
1639472210000|2021-12-14 08:56:50|||||||||10064
1639472220000|2021-12-14 08:57:00|||||||||1000
1639472230000|2021-12-14 08:57:10|||||||||6321
1639472240000|2021-12-14 08:57:20|||||||||10067
1639472290000|2021-12-14 08:58:10|||||||||1031
1639472310000|2021-12-14 08:58:30|119.4|119.24|119.32|119.16|119.4|119.32|119.32|119.16|6963
1639472320000|2021-12-14 08:58:40|119.3||119.3||119.3||119.3||15
1639472330000|2021-12-14 08:58:50|||||||||11000
1639472340000|2021-12-14 08:59:00|119.32|119.18|119.62|119.42|119.62|119.42|119.32|119.18|21409
1639472350000|2021-12-14 08:59:10|119.6|119.44|119.58|119.48|119.66|119.48|119.58|119.44|0
1639472360000|2021-12-14 08:59:20||119.5||119.5||119.5||119.5|8394
1639472380000|2021-12-14 08:59:40|119.56|119.48|119.5|119.32|119.56|119.48|119.5|119.3|16997
1639472410000|2021-12-14 09:00:10|119.46|119.3|119.38|119.22|119.46|119.3|119.38|119.22|4961
1639472420000|2021-12-14 09:00:20|119.36|119.18|119.32|119.16|119.36|119.18|119.26|119.14|33913
1639472430000|2021-12-14 09:00:30|119.36|119.18|119.36|119.22|119.38|119.22|119.36|119.18|60
1639472440000|2021-12-14 09:00:40|||||||||1250
1639472450000|2021-12-14 09:00:50|119.34|119.2|119.36|119.18|119.36|119.2|119.32|119.16|8450
1639472470000|2021-12-14 09:01:10|119.34|119.22|119.34|119.2|119.34|119.24|119.34|119.18|3950
1639472480000|2021-12-14 09:01:20|||||||||833
1639472530000|2021-12-14 09:02:10|119.38|119.28|119.38|119.3|119.4|119.3|119.38|119.28|8930
1639472540000|2021-12-14 09:02:20|119.36|119.22|119.36|119.22|119.38|119.22|119.34|119.22|779
1639472570000|2021-12-14 09:02:50|||||||||10000
1639472580000|2021-12-14 09:03:00|119.34|119.18|119.38|119.26|119.38|119.26|119.28|119.16|10322
1639472600000|2021-12-14 09:03:20|119.34||119.34||119.34||119.34||0
1639472610000|2021-12-14 09:03:30|119.32|119.2|119.28|119.16|119.32|119.28|119.24|119.16|7320
1639472640000|2021-12-14 09:04:00|||||||||16876
1639472650000|2021-12-14 09:04:10|||||||||1393
1639472660000|2021-12-14 09:04:20|119.24|119.14|119.2|119.08|119.24|119.16|119.16|119|934
1639472670000|2021-12-14 09:04:30|119.18|119.06|119.24|119.14|119.24|119.14|119.18|119.06|12413
1639472680000|2021-12-14 09:04:40|119.26|119.18|119.26|119.16|119.26|119.24|119.26|119.14|6691
1639472690000|2021-12-14 09:04:50|119.28|119.18|119.28|119.18|119.28|119.18|119.28|119.18|1000
1639472700000|2021-12-14 09:05:00|||||||||13426
1639472710000|2021-12-14 09:05:10|119.26|119.16|119.2|119.12|119.26|119.18|119.18|119.1|36135
1639472720000|2021-12-14 09:05:20|119.22|119.14|119.24|119.14|119.24|119.14|119.22|119.14|0
1639472740000|2021-12-14 09:05:40|119.26|119.16|119.32|119.24|119.32|119.24|119.26|119.14|9761
1639472750000|2021-12-14 09:05:50|119.34|119.26|119.34|119.3|119.34|119.3|119.34|119.26|4046
1639472770000|2021-12-14 09:06:10|119.38|119.32|119.48|119.42|119.48|119.42|119.38|119.32|10920
1639472780000|2021-12-14 09:06:20|119.52|119.44|119.6|119.44|119.62|119.44|119.52|119.44|9638
1639472790000|2021-12-14 09:06:30|119.62|119.46|119.62|119.48|119.62|119.48|119.62|119.46|3500
1639472800000|2021-12-14 09:06:40|119.64|119.5|119.66|119.52|119.66|119.52|119.64|119.5|652
1639472810000|2021-12-14 09:06:50|119.68|119.66|119.66|119.58|119.68|119.66|119.66|119.52|7844
1639472820000|2021-12-14 09:07:00|119.64|119.54|119.62|119.54|119.64|119.58|119.6|119.54|15122
1639472830000|2021-12-14 09:07:10|119.64||119.64||119.64||119.64||261
1639472840000|2021-12-14 09:07:20|||||||||12464
1639472850000|2021-12-14 09:07:30|119.68|119.64|119.68|119.56|119.7|119.66|119.6|119.54|45063
1639472860000|2021-12-14 09:07:40|119.7|119.58|119.66|119.58|119.7|119.58|119.66|119.58|0
1639472870000|2021-12-14 09:07:50|119.7|119.6|119.72|119.66|119.72|119.66|119.7|119.6|4300
1639472880000|2021-12-14 09:08:00|119.74|119.68|119.78|119.7|119.78|119.74|119.74|119.66|7440
1639472890000|2021-12-14 09:08:10|119.82|119.72|119.82|119.72|119.82|119.72|119.82|119.72|1828
1639472900000|2021-12-14 09:08:20|119.8|119.74|119.8|119.76|119.8|119.76|119.8|119.74|0
1639472910000|2021-12-14 09:08:30|119.82|119.78|119.94|119.82|119.96|119.82|119.82|119.78|4273
1639472920000|2021-12-14 09:08:40|119.92|119.84|120|119.92|120|119.92|119.92|119.84|5418
1639472930000|2021-12-14 09:08:50|119.98|119.94|119.94|119.86|119.98|119.94|119.94|119.86|102941
1639472940000|2021-12-14 09:09:00|119.92|119.76|119.84|119.7|119.92|119.8|119.84|119.68|6853
1639472950000|2021-12-14 09:09:10|119.86|119.72|119.86|119.74|119.9|119.78|119.86|119.72|16753
1639472960000|2021-12-14 09:09:20|119.84|119.72|119.8|119.66|119.84|119.72|119.8|119.64|0
1639472980000|2021-12-14 09:09:40|119.84|119.68|119.84|119.72|119.86|119.8|119.8|119.68|7565
1639472990000|2021-12-14 09:09:50|119.86|119.74|119.86|119.76|119.86|119.76|119.86|119.74|0
1639473000000|2021-12-14 09:10:00|119.92|119.78|119.92|119.84|119.96|119.84|119.92|119.78|9552
1639473010000|2021-12-14 09:10:10|119.96|119.86|120.2|120.04|120.34|120.18|119.92|119.86|143897
1639473020000|2021-12-14 09:10:20|120.22|120.2|120.56|120.42|120.66|120.52|120.2|120.14|343997
1639473030000|2021-12-14 09:10:30|120.52|120.36|120.38|120.24|120.52|120.38|120.38|120.22|12825
1639473040000|2021-12-14 09:10:40|120.36|120.22|120.34|120.2|120.36|120.22|120.34|120.2|0
1639473050000|2021-12-14 09:10:50|120.32|120.12|120.18|120.02|120.32|120.14|120.18|120|2650
1639473060000|2021-12-14 09:11:00|120.2|120.04|120.32|120.18|120.34|120.18|120.2|120.04|24750
1639473070000|2021-12-14 09:11:10|120.3|120.14|120.2|120.08|120.3|120.14|120.16|119.96|20314
1639473080000|2021-12-14 09:11:20|120.18|120.02|120.16|120.02|120.18|120.02|120.16|120.02|2231
1639473090000|2021-12-14 09:11:30|||||||||1000
1639473100000|2021-12-14 09:11:40|120.14|120|120.02|119.86|120.14|120.02|120.02|119.84|7738
1639473120000|2021-12-14 09:12:00|120|119.84|119.94|119.8|120|119.86|119.94|119.78|3
1639473130000|2021-12-14 09:12:10|119.92|119.78|119.9|119.78|119.92|119.8|119.9|119.72|0
1639473140000|2021-12-14 09:12:20|119.86|119.74|119.74|119.62|119.86|119.74|119.74|119.6|2600
1639473150000|2021-12-14 09:12:30||119.6||119.58||119.6||119.54|0
1639473160000|2021-12-14 09:12:40|||||||||10000
1639473170000|2021-12-14 09:12:50|119.72|119.56|119.64|119.5|119.72|119.56|119.62|119.44|1484
1639473180000|2021-12-14 09:13:00|119.7|119.52|119.76|119.62|119.76|119.62|119.7|119.52|2721
1639473200000|2021-12-14 09:13:20|119.78|119.64|119.8|119.66|119.82|119.78|119.78|119.64|13767
1639473220000|2021-12-14 09:13:40|||||||||820
1639473240000|2021-12-14 09:14:00|119.78|119.68|119.78|119.68|119.78|119.68|119.78|119.68|25
1639473250000|2021-12-14 09:14:10|||||||||1555
1639473270000|2021-12-14 09:14:30|||||||||1000
1639473280000|2021-12-14 09:14:40|119.76|119.66|119.7|119.56|119.76|119.68|119.68|119.52|114937
1639473290000|2021-12-14 09:14:50|119.74|119.58|119.78|119.66|119.88|119.74|119.72|119.58|5808
1639473340000|2021-12-14 09:15:40|119.76|119.64|119.68|119.56|119.76|119.64|119.68|119.5|10277
1639473350000|2021-12-14 09:15:50|119.66|119.54|119.58|119.48|119.66|119.56|119.58|119.48|6039
1639473360000|2021-12-14 09:16:00|119.56|119.44|119.5|119.38|119.56|119.44|119.5|119.34|2419
1639473370000|2021-12-14 09:16:10|119.52|119.4|119.62|119.5|119.68|119.5|119.52|119.4|6586
1639473380000|2021-12-14 09:16:20|119.6|119.48|119.58|119.46|119.6|119.48|119.58|119.44|0
1639473390000|2021-12-14 09:16:30|119.64|119.48|119.68|119.5|119.7|119.5|119.64|119.48|1991
1639473400000|2021-12-14 09:16:40|||||||||8306
1639473450000|2021-12-14 09:17:30|119.62|119.48|119.6|119.46|119.62|119.48|119.6|119.44|0
1639473460000|2021-12-14 09:17:40|119.58|119.44|119.52|119.38|119.58|119.44|119.52|119.38|0
1639473470000|2021-12-14 09:17:50|119.5|119.36|119.5|119.38|119.5|119.38|119.48|119.36|0
1639473490000|2021-12-14 09:18:10|119.56|119.4|119.5|119.4|119.56|119.42|119.5|119.38|4487
1639473500000|2021-12-14 09:18:20|119.48|119.38|119.54|119.4|119.56|119.4|119.48|119.38|0
1639473520000|2021-12-14 09:18:40|119.5|119.42|119.5|119.4|119.6|119.42|119.5|119.4|1301
1639473540000|2021-12-14 09:19:00|119.56|119.42|119.62|119.5|119.64|119.5|119.5|119.42|2055
1639473570000|2021-12-14 09:19:30|119.56|119.46|119.54|119.38|119.56|119.46|119.54|119.38|5597
1639473590000|2021-12-14 09:19:50|119.5|119.36|119.48|119.36|119.5|119.36|119.48|119.36|796
1639473600000|2021-12-14 09:20:00|119.52|119.38|119.52|119.38|119.54|119.4|119.52|119.38|1875
1639473610000|2021-12-14 09:20:10|119.5|119.36|119.48|119.36|119.5|119.36|119.48|119.36|51719
1639473620000|2021-12-14 09:20:20|119.5|119.38|119.56|119.42|119.56|119.42|119.5|119.38|4089
1639473640000|2021-12-14 09:20:40|119.54||119.54||119.54||119.54||13
1639473650000|2021-12-14 09:20:50|119.56||119.54||119.56||119.54||405
1639473670000|2021-12-14 09:21:10|119.52|119.4|119.52|119.36|119.52|119.4|119.52|119.36|665
1639473680000|2021-12-14 09:21:20|119.3|119.38|119.28|119.14|119.46|119.38|119.28|119.14|312509
1639473690000|2021-12-14 09:21:30|119.3|119.16|119.32|119.16|119.34|119.16|119.3|119.14|4115
1639473700000|2021-12-14 09:21:40|119.16|119.14|119.26|119.12|119.32|119.16|119.16|119.1|22000
1639473720000|2021-12-14 09:22:00|119.28||119.28||119.32||119.28||0
1639473730000|2021-12-14 09:22:10||119.14||119.16||119.16||119.14|2000
1639473740000|2021-12-14 09:22:20|119.26|119.14|119.22|119.06|119.26|119.14|119.22|119.04|2150
1639473760000|2021-12-14 09:22:40|119.2|119.02|119.1|118.94|119.2|119.02|119.1|118.92|10303
1639473770000|2021-12-14 09:22:50|119.08|118.9|119.06|118.9|119.08|118.9|119.06|118.88|0
1639473790000|2021-12-14 09:23:10|||||||||7666
1639473800000|2021-12-14 09:23:20||118.92||118.94||118.94||118.92|0
1639473810000|2021-12-14 09:23:30||118.92||118.9||118.92||118.9|2665
1639473820000|2021-12-14 09:23:40|118.94|118.92|119.04|118.92|119.06|118.94|118.94|118.9|3533
1639473830000|2021-12-14 09:23:50|119.02|118.9|118.96|118.84|119.02|118.9|118.96|118.84|10331
1639473840000|2021-12-14 09:24:00|118.94|118.82|118.94|118.84|118.94|118.84|118.92|118.82|26032
1639473850000|2021-12-14 09:24:10|118.82|118.82|118.94|118.8|119|118.88|118.82|118.76|42309
1639473880000|2021-12-14 09:24:40|||||||||617
1639473890000|2021-12-14 09:24:50|118.92|118.82|118.92|118.82|118.92|118.82|118.92|118.82|5000
1639473910000|2021-12-14 09:25:10|118.94|118.84|119.04|118.88|119.06|118.94|118.92|118.84|17692
1639473920000|2021-12-14 09:25:20|||||||||1680
1639473930000|2021-12-14 09:25:30|||||||||4575
1639473940000|2021-12-14 09:25:40|119.02|118.86|118.94|118.76|119.02|118.86|118.94|118.76|2047
1639473950000|2021-12-14 09:25:50||118.78||118.78||118.78||118.78|136
1639473970000|2021-12-14 09:26:10|||||||||1191
1639473980000|2021-12-14 09:26:20|||||||||8360
1639473990000|2021-12-14 09:26:30||118.8||118.8||118.8||118.8|2
1639474020000|2021-12-14 09:27:00|118.92|118.82|118.92|118.82|118.94|118.82|118.9|118.82|1750
1639474030000|2021-12-14 09:27:10|118.9|118.8|118.9|118.8|118.9|118.8|118.9|118.8|1635
1639474040000|2021-12-14 09:27:20|||||||||420
1639474050000|2021-12-14 09:27:30|||||||||2255
1639474080000|2021-12-14 09:28:00|118.88|118.78|118.78|118.62|118.88|118.78|118.7|118.5|25983
1639474090000|2021-12-14 09:28:10|||||||||845
1639474100000|2021-12-14 09:28:20|118.74|118.6|118.72|118.6|118.74|118.6|118.72|118.6|0
1639474120000|2021-12-14 09:28:40|118.7|118.54|118.72|118.6|118.76|118.6|118.66|118.5|23924
1639474140000|2021-12-14 09:29:00|||||||||25590
1639474150000|2021-12-14 09:29:10|118.7|118.58|118.7|118.58|118.7|118.58|118.7|118.58|1042
1639474160000|2021-12-14 09:29:20|||||||||8374
1639474170000|2021-12-14 09:29:30||118.56||118.52||118.56||118.52|2259
1639474180000|2021-12-14 09:29:40|118.64|118.5|118.58|118.5|118.64|118.5|118.58|118.5|5165
1639474190000|2021-12-14 09:29:50|118.56|118.42|118.5|118.38|118.56|118.5|118.5|118.34|1055
1639474200000|2021-12-14 09:30:00|118.54|118.4|118.48|118.38|118.64|118.42|118.46|118.38|14920
1639474220000|2021-12-14 09:30:20|118.54|118.4|118.56|118.44|118.58|118.44|118.54|118.4|5149
1639474230000|2021-12-14 09:30:30|118.58||118.58||118.58||118.58||0
1639474240000|2021-12-14 09:30:40|118.56|118.42|118.66|118.52|118.72|118.56|118.56|118.4|4896
1639474250000|2021-12-14 09:30:50|118.68|118.54|118.68|118.54|118.7|118.54|118.64|118.48|0
1639474260000|2021-12-14 09:31:00||118.52||118.5||118.52||118.48|0
1639474270000|2021-12-14 09:31:10|118.7|118.52|118.7|118.54|118.7|118.54|118.7|118.52|0
1639474280000|2021-12-14 09:31:20||118.56||118.58||118.58||118.56|0
1639474310000|2021-12-14 09:31:50|||||||||820
1639474330000|2021-12-14 09:32:10|118.68|118.56|118.7|118.56|118.7|118.56|118.68|118.54|11124
1639474340000|2021-12-14 09:32:20|118.68|118.54|118.64|118.54|118.68|118.54|118.64|118.54|0
1639474350000|2021-12-14 09:32:30|||||||||1000
1639474360000|2021-12-14 09:32:40|118.7|118.56|118.7|118.56|118.7|118.62|118.7|118.54|2581
1639474390000|2021-12-14 09:33:10|||||||||108992
1639474410000|2021-12-14 09:33:30||118.58||118.6||118.6||118.58|6000
1639474450000|2021-12-14 09:34:10|||||||||2500
1639474470000|2021-12-14 09:34:30|118.68|118.56|118.7|118.58|118.7|118.58|118.62|118.56|13860
1639474490000|2021-12-14 09:34:50|||||||||1548
1639474510000|2021-12-14 09:35:10|118.68|118.56|118.56|118.46|118.68|118.56|118.54|118.46|5093
1639474550000|2021-12-14 09:35:50|118.54||118.54||118.54||118.54||0
1639474560000|2021-12-14 09:36:00|118.52||118.54||118.54||118.52||0
1639474580000|2021-12-14 09:36:20|118.52|118.48|118.54|118.46|118.54|118.48|118.52|118.46|85612
1639474600000|2021-12-14 09:36:40|118.52|118.44|118.58|118.46|118.64|118.54|118.52|118.42|11935
1639474620000|2021-12-14 09:37:00|118.6|118.48|118.7|118.56|118.76|118.66|118.6|118.48|16714
1639474630000|2021-12-14 09:37:10|118.68|118.54|118.7|118.58|118.72|118.6|118.64|118.5|810
1639474640000|2021-12-14 09:37:20|118.68|118.56|118.62|118.52|118.68|118.56|118.62|118.48|596
1639474650000|2021-12-14 09:37:30|118.64|118.54|118.66|118.54|118.68|118.56|118.64|118.52|3
1639474670000|2021-12-14 09:37:50|118.68|118.56|118.7|118.58|118.7|118.58|118.68|118.56|195
1639474680000|2021-12-14 09:38:00|118.72|118.6|118.72|118.6|118.76|118.66|118.7|118.58|488
1639474690000|2021-12-14 09:38:10|118.7|118.58|118.76|118.68|118.76|118.7|118.68|118.56|4549
1639474700000|2021-12-14 09:38:20|118.74|118.64|118.76|118.66|118.82|118.74|118.7|118.56|40303
1639474710000|2021-12-14 09:38:30|118.74|118.64|118.74|118.64|118.74|118.64|118.74|118.64|85
1639474740000|2021-12-14 09:39:00|||||||||827
1639474750000|2021-12-14 09:39:10|118.76|118.66|118.8|118.7|118.8|118.7|118.76|118.66|6656
1639474760000|2021-12-14 09:39:20|||||||||2839
1639474770000|2021-12-14 09:39:30|118.82|118.72|118.86|118.78|118.86|118.82|118.82|118.72|37816
1639474800000|2021-12-14 09:40:00|118.84|118.82|118.8|118.68|118.84|118.82|118.78|118.68|8205
1639474810000|2021-12-14 09:40:10|118.76||118.76||118.78||118.76||0
1639474820000|2021-12-14 09:40:20|118.74|118.7|118.82|118.76|118.82|118.76|118.74|118.7|3241
1639474830000|2021-12-14 09:40:30|118.8|118.7|118.76|118.68|118.8|118.7|118.76|118.68|1450
1639474850000|2021-12-14 09:40:50|118.74|118.64|118.7|118.6|118.74|118.64|118.7|118.58|7143
1639474860000|2021-12-14 09:41:00|118.68|118.58|118.76|118.66|118.76|118.66|118.66|118.54|2176
1639474870000|2021-12-14 09:41:10|||||||||528
1639474880000|2021-12-14 09:41:20|118.8|118.68|118.86|118.74|118.86|118.74|118.78|118.68|2715
1639474890000|2021-12-14 09:41:30|118.84|118.7|118.8|118.7|118.84|118.7|118.8|118.7|1731
1639474920000|2021-12-14 09:42:00|118.82|118.8|118.8|118.7|118.82|118.8|118.78|118.7|18300
1639474930000|2021-12-14 09:42:10|118.78|118.72|118.8|118.72|118.8|118.72|118.78|118.72|2129
1639474940000|2021-12-14 09:42:20|118.84|118.74|118.88|118.8|118.9|118.82|118.84|118.74|9086
1639474960000|2021-12-14 09:42:40|118.9||118.9||118.9||118.9||0
1639474970000|2021-12-14 09:42:50||118.82||118.82||118.82||118.82|16727
1639474980000|2021-12-14 09:43:00|118.88|118.8|118.82|118.7|118.88|118.8|118.76|118.64|18952
1639474990000|2021-12-14 09:43:10|118.8|118.64|118.74|118.62|118.8|118.64|118.64|118.52|2400
1639475010000|2021-12-14 09:43:30||118.6||118.62||118.62||118.6|469
1639475020000|2021-12-14 09:43:40|118.72||118.72||118.72||118.72||0
1639475030000|2021-12-14 09:43:50|118.74|118.68|118.82|118.7|118.82|118.74|118.74|118.68|9040
1639475040000|2021-12-14 09:44:00|118.8|118.68|118.76|118.64|118.8|118.68|118.74|118.62|0
1639475060000|2021-12-14 09:44:20|||||||||5067
1639475070000|2021-12-14 09:44:30|118.74|118.6|118.76|118.66|118.76|118.66|118.72|118.6|7737
1639475090000|2021-12-14 09:44:50|118.78|118.68|118.8|118.7|118.84|118.74|118.78|118.68|2996
1639475100000|2021-12-14 09:45:00|118.78|118.66|118.72|118.64|118.78|118.68|118.7|118.62|6045
1639475110000|2021-12-14 09:45:10|118.7|118.62|118.72|118.64|118.72|118.64|118.7|118.62|431
1639475130000|2021-12-14 09:45:30|||||||||56
1639475140000|2021-12-14 09:45:40|||||||||1666
1639475150000|2021-12-14 09:45:50|118.7|118.62|118.7|118.62|118.7|118.62|118.7|118.62|2077
1639475170000|2021-12-14 09:46:10|118.72|118.64|118.56|118.46|118.72|118.64|118.56|118.44|7224
1639475180000|2021-12-14 09:46:20|118.54|118.44|118.42|118.3|118.54|118.44|118.42|118.28|22911
1639475190000|2021-12-14 09:46:30|118.4|118.28|118.3|118.2|118.4|118.28|118.26|118.2|6432
1639475220000|2021-12-14 09:47:00|118.28|118.18|118.26|118.1|118.28|118.18|118.26|118.1|3568
1639475240000|2021-12-14 09:47:20|118.22|118.08|118.2|118.08|118.22|118.08|118.2|118.06|3081
1639475260000|2021-12-14 09:47:40||118.06||118.06||118.06||118.06|1807
1639475270000|2021-12-14 09:47:50|118.18|118.04|118.1|118|118.18|118.04|118.1|118|2178
1639475290000|2021-12-14 09:48:10||118.02||118.02||118.02||118.02|4185
1639475300000|2021-12-14 09:48:20|118.08|118|118.16|118.08|118.18|118.08|118.08|118|9572
1639475310000|2021-12-14 09:48:30|118.18|118.1|118.18|118.08|118.18|118.1|118.18|118.08|1750
1639475320000|2021-12-14 09:48:40|118.16||118.14||118.22||118.14||2052
1639475330000|2021-12-14 09:48:50|||||||||884
1639475350000|2021-12-14 09:49:10|118.12|118.04|118.12|118.02|118.14|118.04|118.08|118|18612
1639475360000|2021-12-14 09:49:20||118||118||118||118|0
1639475370000|2021-12-14 09:49:30||118.02||118.02||118.02||118.02|2342
1639475380000|2021-12-14 09:49:40|||||||||3387
1639475410000|2021-12-14 09:50:10|118.1|118|118.26|118.16|118.32|118.24|118.04|117.96|35974
1639475420000|2021-12-14 09:50:20|118.28||118.26||118.28||118.26||2100
1639475430000|2021-12-14 09:50:30|118.28||118.28||118.28||118.28||0
1639475440000|2021-12-14 09:50:40|118.26|118.14|118.2|118.1|118.26|118.16|118.2|118.1|50400
1639475450000|2021-12-14 09:50:50|118.22|118.12|118.2|118.1|118.22|118.12|118.2|118.1|3896
1639475460000|2021-12-14 09:51:00|118.18|118.08|118.1|117.98|118.18|118.08|118.08|117.96|5146
1639475470000|2021-12-14 09:51:10|118.12|118|118.14|118|118.14|118.02|118.12|118|1750
1639475480000|2021-12-14 09:51:20|118.12|117.98|118.12|117.98|118.12|117.98|118.12|117.98|2943
1639475500000|2021-12-14 09:51:40|118.14|118|118.08|118|118.14|118|118.08|117.98|0
1639475510000|2021-12-14 09:51:50|||||||||400
1639475530000|2021-12-14 09:52:10|118.12|118.02|118.18|118.06|118.18|118.06|118.12|118.02|1471
1639475540000|2021-12-14 09:52:20|118.16|118.04|118.16|118.04|118.18|118.04|118.16|118.02|0
1639475550000|2021-12-14 09:52:30||118.02||118.04||118.04||118.02|0
1639475570000|2021-12-14 09:52:50|118.14|118.02|118.16|118.02|118.16|118.04|118.14|118.02|447
1639475580000|2021-12-14 09:53:00||118.04||118.02||118.04||118.02|20
1639475590000|2021-12-14 09:53:10|118.14|118|118.1|118|118.14|118|118.1|118|0
1639475600000|2021-12-14 09:53:20|118.14||118.1||118.14||118.1||0
1639475610000|2021-12-14 09:53:30|118.12||118.1||118.14||118.1||0
1639475620000|2021-12-14 09:53:40|118.14|118.02|118.1|118|118.14|118.04|118.1|118|578
1639475630000|2021-12-14 09:53:50|||||||||851
1639475640000|2021-12-14 09:54:00|118.14|118.02|118.18|118.1|118.18|118.1|118.14|118|361
1639475660000|2021-12-14 09:54:20|118.16|118.06|118.16|118.04|118.16|118.08|118.12|118.02|0
1639475670000|2021-12-14 09:54:30|118.14|118.02|118.14|118.04|118.14|118.04|118.12|118.02|400
1639475680000|2021-12-14 09:54:40|118.16|118.02|118.1|118.02|118.16|118.02|118.1|118.02|1750
1639475690000|2021-12-14 09:54:50|118.12|118.04|118.02|117.92|118.12|118.1|117.98|117.86|33881
1639475720000|2021-12-14 09:55:20|118|117.9|118|117.9|118|117.9|118|117.88|0
1639475740000|2021-12-14 09:55:40|118.02||118||118.02||118||500
1639475770000|2021-12-14 09:56:10||117.92||117.94||117.94||117.92|150
1639475780000|2021-12-14 09:56:20|118.04|117.96|118.08|117.98|118.08|117.98|118|117.96|6738
1639475790000|2021-12-14 09:56:30|118.1|118|118.12|118.06|118.16|118.06|118.1|118|14018
1639475800000|2021-12-14 09:56:40|118.1|118.04|118.08|118|118.1|118.04|118.08|117.98|5106
1639475820000|2021-12-14 09:57:00|118.06|117.98|118.02|117.98|118.06|117.98|118.02|117.98|3029
1639475830000|2021-12-14 09:57:10||117.96||117.96||117.96||117.96|4984
1639475840000|2021-12-14 09:57:20|118|117.94|117.96|117.9|118|117.94|117.96|117.9|4215
1639475850000|2021-12-14 09:57:30|117.94|117.88|117.92|117.86|117.96|117.88|117.88|117.84|8633
1639475860000|2021-12-14 09:57:40|||||||||859
1639475870000|2021-12-14 09:57:50|117.9|117.84|117.84|117.8|117.9|117.84|117.84|117.8|6114
1639475880000|2021-12-14 09:58:00|117.86||117.86||117.86||117.86||2317
1639475900000|2021-12-14 09:58:20|117.84|117.76|117.78|117.74|117.84|117.76|117.78|117.74|521
1639475930000|2021-12-14 09:58:50|||||||||3365
1639475940000|2021-12-14 09:59:00|117.8||117.8||117.8||117.8||1843
1639475950000|2021-12-14 09:59:10|117.78|117.68|117.74|117.66|117.78|117.68|117.74|117.64|116
1639475960000|2021-12-14 09:59:20|117.72||117.72||117.72||117.72||1212
1639475970000|2021-12-14 09:59:30|||||||||6753
1639475990000|2021-12-14 09:59:50|117.7||117.72||117.72||117.7||1
1639476000000|2021-12-14 10:00:00|117.7||117.7||117.7||117.7||0
1639476010000|2021-12-14 10:00:10|117.72||117.72||117.72||117.72||285
1639476020000|2021-12-14 10:00:20|117.74|117.68|117.78|117.68|117.78|117.68|117.74|117.68|5608
1639476040000|2021-12-14 10:00:40|117.8||117.78||117.8||117.78||0
1639476060000|2021-12-14 10:01:00|117.76||117.76||117.76||117.76||3200
1639476070000|2021-12-14 10:01:10|117.78|117.7|117.78|117.7|117.78|117.7|117.78|117.7|0
1639476090000|2021-12-14 10:01:30|117.8|117.72|117.78|117.7|117.84|117.8|117.76|117.7|4982
1639476100000|2021-12-14 10:01:40|117.8|117.72|117.74|117.66|117.82|117.72|117.74|117.66|1099
1639476130000|2021-12-14 10:02:10|117.72|117.64|117.72|117.62|117.76|117.66|117.68|117.58|6542
1639476140000|2021-12-14 10:02:20|117.76|117.64|117.78|117.7|117.78|117.7|117.76|117.64|911
1639476150000|2021-12-14 10:02:30|||||||||1090
1639476160000|2021-12-14 10:02:40|117.76|117.68|117.76|117.66|117.76|117.72|117.68|117.56|26106
1639476170000|2021-12-14 10:02:50|117.74|117.64|117.68|117.58|117.74|117.64|117.68|117.58|0
1639476180000|2021-12-14 10:03:00|117.66|117.54|117.64|117.52|117.66|117.54|117.64|117.5|753
1639476200000|2021-12-14 10:03:20|117.66|117.56|117.68|117.58|117.7|117.58|117.66|117.56|5208
1639476210000|2021-12-14 10:03:30|117.66|117.56|117.64|117.56|117.66|117.56|117.64|117.56|90
1639476220000|2021-12-14 10:03:40|117.66|117.58|117.66|117.58|117.68|117.58|117.66|117.58|0
1639476230000|2021-12-14 10:03:50|117.64|117.56|117.64|117.56|117.64|117.56|117.64|117.56|0
1639476240000|2021-12-14 10:04:00|117.66|117.58|117.66|117.58|117.66|117.58|117.66|117.58|0
1639476260000|2021-12-14 10:04:20|117.64|117.56|117.64|117.56|117.64|117.56|117.64|117.56|70
1639476270000|2021-12-14 10:04:30|117.68|117.58|117.72|117.58|117.72|117.64|117.68|117.58|2309
1639476280000|2021-12-14 10:04:40|117.7||117.7||117.7||117.7||8444
1639476300000|2021-12-14 10:05:00|117.72|117.6|117.72|117.62|117.72|117.62|117.7|117.6|2200
1639476330000|2021-12-14 10:05:30|117.7|117.6|117.7|117.58|117.7|117.6|117.7|117.58|0
1639476350000|2021-12-14 10:05:50|117.68||117.66||117.68||117.66||40
1639476360000|2021-12-14 10:06:00|117.64|117.56|117.62|117.52|117.64|117.56|117.6|117.5|17445
1639476380000|2021-12-14 10:06:20|117.6|117.5|117.6|117.5|117.6|117.5|117.6|117.5|2274
1639476400000|2021-12-14 10:06:40|117.62|117.52|117.64|117.52|117.66|117.54|117.6|117.52|25721
1639476410000|2021-12-14 10:06:50|117.66|117.54|117.72|117.6|117.72|117.6|117.66|117.54|8222
1639476420000|2021-12-14 10:07:00|117.7||117.7||117.7||117.7||360
1639476450000|2021-12-14 10:07:30|117.68|117.58|117.62|117.52|117.68|117.58|117.62|117.52|10
1639476460000|2021-12-14 10:07:40|117.6|117.54|117.58|117.5|117.6|117.54|117.58|117.5|0
1639476470000|2021-12-14 10:07:50|117.56|117.48|117.56|117.5|117.58|117.5|117.5|117.42|19392
1639476480000|2021-12-14 10:08:00|117.58|117.52|117.66|117.56|117.66|117.58|117.58|117.52|2980
1639476500000|2021-12-14 10:08:20|117.7|117.58|117.64|117.58|117.7|117.62|117.64|117.58|9056
1639476510000|2021-12-14 10:08:30|117.68|117.6|117.64|117.6|117.68|117.62|117.64|117.6|4570
1639476520000|2021-12-14 10:08:40|117.68|117.58|117.64|117.54|117.68|117.6|117.6|117.54|25105
1639476530000|2021-12-14 10:08:50|117.62||117.64||117.64||117.62||1000
1639476540000|2021-12-14 10:09:00||117.56||117.54||117.56||117.54|0
1639476580000|2021-12-14 10:09:40|117.68|117.56|117.7|117.62|117.7|117.64|117.64|117.56|5591
1639476620000|2021-12-14 10:10:20|117.68||117.7||117.7||117.68||5
1639476630000|2021-12-14 10:10:30|||||||||849
1639476660000|2021-12-14 10:11:00|117.68|117.58|117.64|117.58|117.68|117.58|117.64|117.58|10155
1639476670000|2021-12-14 10:11:10|117.62|117.54|117.68|117.58|117.7|117.62|117.6|117.54|21338
1639476690000|2021-12-14 10:11:30||117.6||117.58||117.6||117.58|0
1639476700000|2021-12-14 10:11:40|117.66|117.56|117.66|117.58|117.66|117.58|117.66|117.56|0
1639476720000|2021-12-14 10:12:00|117.64|117.56|117.6|117.52|117.64|117.56|117.6|117.52|3295
1639476730000|2021-12-14 10:12:10|117.64|117.54|117.64|117.56|117.64|117.6|117.6|117.52|6174
1639476750000|2021-12-14 10:12:30|117.62|117.54|117.62|117.54|117.62|117.54|117.62|117.54|0
1639476760000|2021-12-14 10:12:40|117.64|117.56|117.64|117.56|117.64|117.56|117.64|117.56|0
1639476770000|2021-12-14 10:12:50|||||||||840
1639476780000|2021-12-14 10:13:00|117.7|117.58|117.7|117.62|117.7|117.62|117.68|117.58|992
1639476790000|2021-12-14 10:13:10|||||||||8448
1639476820000|2021-12-14 10:13:40|117.74|117.64|117.8|117.72|117.8|117.72|117.7|117.64|9275
1639476830000|2021-12-14 10:13:50|||||||||2000
1639476840000|2021-12-14 10:14:00|||||||||11937
1639476850000|2021-12-14 10:14:10|117.82|117.74|118|117.92|118|117.92|117.82|117.74|37349
1639476860000|2021-12-14 10:14:20|117.98|117.9|118|117.92|118|117.94|117.98|117.9|23836
1639476870000|2021-12-14 10:14:30|||||||||11
1639476900000|2021-12-14 10:15:00|||||||||34609
1639476920000|2021-12-14 10:15:20|118.02|117.94|118.06|118|118.1|118.02|118.02|117.92|21634
1639476930000|2021-12-14 10:15:30|118.04|117.98|118.02|117.94|118.04|117.98|118.02|117.94|651
1639476940000|2021-12-14 10:15:40|118|117.92|118.04|117.98|118.04|118|118|117.92|21509
1639476950000|2021-12-14 10:15:50|118.06|118|118.08|118|118.08|118.06|118.02|117.96|12229
1639476960000|2021-12-14 10:16:00||117.98||117.96||117.98||117.94|0
1639476970000|2021-12-14 10:16:10|118.1|117.98|118.14|118.1|118.14|118.1|118.1|117.98|19717
1639476980000|2021-12-14 10:16:20|118.12|118.12|118.2|118.1|118.24|118.2|118.12|118.08|78161
1639476990000|2021-12-14 10:16:30|118.1|118.08|118.16|118.08|118.16|118.1|118.1|118.08|22824
1639477000000|2021-12-14 10:16:40|118.2|118.1|118.12|118.06|118.2|118.1|118.08|117.98|4903
1639477010000|2021-12-14 10:16:50|118.18||118.16||118.18||118.16||20475
1639477020000|2021-12-14 10:17:00|118.14|118.02|118.12|118.02|118.14|118.02|118.12|118.02|3400
1639477030000|2021-12-14 10:17:10|118.1|118.04|118.08|118.02|118.1|118.04|118.08|118.02|2150
1639477040000|2021-12-14 10:17:20|||||||||1434
1639477050000|2021-12-14 10:17:30|118.1|118.04|118.2|118.08|118.22|118.08|118.1|118.04|4698
1639477060000|2021-12-14 10:17:40|118.22|118.1|118.22|118.12|118.24|118.12|118.22|118.1|0
1639477070000|2021-12-14 10:17:50|118.2||118.2||118.2||118.2||3357
1639477100000|2021-12-14 10:18:20|118.18||118.18||118.18||118.18||3715
1639477110000|2021-12-14 10:18:30|118.2|118.14|118.24|118.16|118.24|118.16|118.2|118.14|0
1639477130000|2021-12-14 10:18:50|118.28|118.18|118.24|118.18|118.28|118.18|118.24|118.16|3358
1639477150000|2021-12-14 10:19:10|118.26|118.14|118.18|118.08|118.26|118.14|118.18|118.06|2203
1639477160000|2021-12-14 10:19:20|118.2|118.1|118.14|118.06|118.2|118.12|118.14|118.04|12860
1639477170000|2021-12-14 10:19:30|118.12|118.04|118.12|118.04|118.12|118.04|118.12|118.04|0
1639477180000|2021-12-14 10:19:40||118.02||118.02||118.02||118.02|0
1639477200000|2021-12-14 10:20:00|118.1|118.04|118.04|117.94|118.1|118.04|118.04|117.94|10515
1639477210000|2021-12-14 10:20:10||117.92||117.92||117.92||117.92|0
1639477220000|2021-12-14 10:20:20|118.02|117.9|118.02|117.94|118.02|117.94|117.96|117.86|1750
1639477260000|2021-12-14 10:21:00|118|117.9|118.14|118.04|118.18|118.08|117.98|117.88|19590
1639477270000|2021-12-14 10:21:10|118.16|118.06|118.2|118.08|118.22|118.1|118.16|118.06|0
1639477300000|2021-12-14 10:21:40|118.18|118.06|118.14|118.04|118.18|118.06|118.14|118.04|42
1639477320000|2021-12-14 10:22:00|118.16|118.06|118.16|118.04|118.2|118.08|118.14|118.04|84678
1639477330000|2021-12-14 10:22:10|118.14||118.14||118.16||118.14||400
1639477340000|2021-12-14 10:22:20|118.16|118.06|118.08|117.98|118.16|118.06|118.08|117.98|0
1639477360000|2021-12-14 10:22:40|118.12|118|118.12|118.02|118.12|118.02|118.12|118|303
1639477370000|2021-12-14 10:22:50|118.1|118|118.12|118|118.12|118|118.1|118|0
1639477380000|2021-12-14 10:23:00||118.02||118||118.02||118|10
1639477390000|2021-12-14 10:23:10|118.1||118.12||118.12||118.1||0
1639477400000|2021-12-14 10:23:20|118.1|117.98|118.08|117.98|118.1|117.98|118.06|117.98|0
1639477410000|2021-12-14 10:23:30|118.06|117.96|118|117.92|118.06|117.96|118|117.92|6229
1639477420000|2021-12-14 10:23:40||117.94||117.94||117.94||117.94|0
1639477430000|2021-12-14 10:23:50|118.04|117.96|118.1|118|118.12|118|118.04|117.96|2835
1639477440000|2021-12-14 10:24:00|118.08||118.08||118.08||118.08||0
1639477450000|2021-12-14 10:24:10|118.1||118.1||118.1||118.1||0
1639477460000|2021-12-14 10:24:20|||||||||3203
1639477470000|2021-12-14 10:24:30|118.12|118.02|118.14|118.04|118.14|118.04|118.12|118.02|0
1639477490000|2021-12-14 10:24:50|118.16|118.06|118.14|118.06|118.16|118.06|118.14|118.06|0
1639477500000|2021-12-14 10:25:00|118.16|118.08|118.2|118.1|118.24|118.12|118.16|118.08|423
1639477510000|2021-12-14 10:25:10|118.18||118.18||118.18||118.18||750
1639477520000|2021-12-14 10:25:20|118.16|118.08|118.14|118.06|118.16|118.08|118.14|118.02|2138
1639477540000|2021-12-14 10:25:40|118.12|118.04|118.06|117.98|118.12|118.04|118.06|117.94|16327
1639477550000|2021-12-14 10:25:50|118.04|117.96|118.02|117.94|118.04|117.96|118.02|117.94|619
1639477570000|2021-12-14 10:26:10|118.04|117.96|118.06|117.94|118.06|117.96|118.04|117.94|11576
1639477580000|2021-12-14 10:26:20|118.04|117.96|118.1|118|118.1|118|117.98|117.9|5287
1639477590000|2021-12-14 10:26:30|118.12|118.02|118.06|117.98|118.12|118.02|118.04|117.94|7461
1639477600000|2021-12-14 10:26:40|118.04|117.96|118.02|117.94|118.04|117.96|118.02|117.94|827
1639477610000|2021-12-14 10:26:50|||||||||16964
1639477620000|2021-12-14 10:27:00|118.04|117.96|118.06|117.96|118.06|117.96|118.04|117.96|20
1639477650000|2021-12-14 10:27:30|118.04|117.94|118.02|117.94|118.04|117.94|118.02|117.94|0
1639477660000|2021-12-14 10:27:40|||||||||7885
1639477670000|2021-12-14 10:27:50|||||||||1253
1639477690000|2021-12-14 10:28:10|118.04|117.96|118.08|118|118.08|118|118.04|117.96|2463
1639477710000|2021-12-14 10:28:30|||||||||16851
1639477730000|2021-12-14 10:28:50|||||||||500
1639477740000|2021-12-14 10:29:00|118.12|118.02|118.16|118.08|118.16|118.08|118.12|118.02|2133
1639477750000|2021-12-14 10:29:10|||||||||338
1639477790000|2021-12-14 10:29:50|118.14|118.06|118.14|118.04|118.14|118.06|118.1|118|2450
1639477800000|2021-12-14 10:30:00||118.02||118.04||118.04||118.02|0
1639477810000|2021-12-14 10:30:10|118.12|118.02|118.12|118.04|118.12|118.04|118.06|118|1318
1639477820000|2021-12-14 10:30:20|118.14|118.06|118.14|118.06|118.14|118.06|118.14|118.06|0
1639477840000|2021-12-14 10:30:40|118.16|118.08|118.24|118.14|118.26|118.14|118.16|118.08|6683
1639477860000|2021-12-14 10:31:00|118.22||118.24||118.24||118.22||27558
1639477870000|2021-12-14 10:31:10|||||||||706
1639477880000|2021-12-14 10:31:20|||||||||35
1639477890000|2021-12-14 10:31:30|118.26|118.16|118.26|118.18|118.28|118.18|118.26|118.16|0
1639477900000|2021-12-14 10:31:40|||||||||1026
1639477920000|2021-12-14 10:32:00|118.28|118.2|118.3|118.2|118.32|118.2|118.28|118.2|8407
1639477940000|2021-12-14 10:32:20|118.32|118.22|118.32|118.24|118.36|118.3|118.3|118.22|7826
1639477950000|2021-12-14 10:32:30|118.34|118.26|118.34|118.26|118.34|118.26|118.34|118.26|0
1639477970000|2021-12-14 10:32:50|||||||||5000
1639478000000|2021-12-14 10:33:20|||||||||11764
1639478020000|2021-12-14 10:33:40|||||||||450
1639478030000|2021-12-14 10:33:50||118.28||118.28||118.28||118.28|67
1639478050000|2021-12-14 10:34:10|118.38|118.3|118.42|118.32|118.42|118.32|118.38|118.3|578
1639478070000|2021-12-14 10:34:30|||||||||1252
1639478080000|2021-12-14 10:34:40|118.4|118.34|118.42|118.34|118.42|118.34|118.4|118.34|0
1639478090000|2021-12-14 10:34:50|||||||||8534
1639478100000|2021-12-14 10:35:00|118.4|118.32|118.32|118.24|118.4|118.34|118.28|118.24|15413
1639478130000|2021-12-14 10:35:30|||||||||5000
1639478140000|2021-12-14 10:35:40|118.3|118.22|118.2|118.08|118.3|118.22|118.16|118.06|4306
1639478150000|2021-12-14 10:35:50||118.1||118.1||118.1||118.1|0
1639478160000|2021-12-14 10:36:00|||||||||4201
1639478170000|2021-12-14 10:36:10|118.18||118.16||118.18||118.16||0
1639478180000|2021-12-14 10:36:20|||||||||2709
1639478200000|2021-12-14 10:36:40|118.14|118.06|118.2|118.1|118.2|118.1|118.12|118.06|89
1639478210000|2021-12-14 10:36:50|118.18|118.08|118.12|118.04|118.18|118.08|118.12|118.04|2224
1639478220000|2021-12-14 10:37:00|118.14|118.06|118.14|118.04|118.16|118.06|118.14|118.04|0
1639478240000|2021-12-14 10:37:20|118.12|118.06|118.3|118.2|118.32|118.2|118.12|118.06|27857
1639478250000|2021-12-14 10:37:30|118.32||118.32||118.32||118.32||0
1639478270000|2021-12-14 10:37:50|118.3|118.22|118.34|118.24|118.34|118.24|118.3|118.22|121
1639478290000|2021-12-14 10:38:10|118.36||118.36||118.36||118.36||0
1639478300000|2021-12-14 10:38:20|118.38|118.26|118.36|118.28|118.38|118.28|118.36|118.26|4
1639478310000|2021-12-14 10:38:30|118.34|118.24|118.32|118.2|118.34|118.24|118.3|118.2|4288
1639478320000|2021-12-14 10:38:40|118.34|118.22|118.42|118.32|118.42|118.32|118.34|118.22|672
1639478330000|2021-12-14 10:38:50|118.44|118.34|118.46|118.36|118.46|118.36|118.44|118.34|0
1639478340000|2021-12-14 10:39:00|118.48|118.38|118.48|118.38|118.48|118.38|118.46|118.38|0
1639478350000|2021-12-14 10:39:10|118.46|118.36|118.38|118.28|118.46|118.36|118.38|118.26|3994
1639478360000|2021-12-14 10:39:20|118.36|118.26|118.34|118.26|118.36|118.26|118.34|118.26|0
1639478370000|2021-12-14 10:39:30|118.32|118.24|118.34|118.22|118.34|118.24|118.3|118.2|8398
1639478390000|2021-12-14 10:39:50|118.32|118.2|118.32|118.24|118.32|118.24|118.26|118.16|174
1639478400000|2021-12-14 10:40:00|118.36|118.26|118.42|118.32|118.42|118.34|118.36|118.26|2310
1639478410000|2021-12-14 10:40:10|118.4||118.4||118.4||118.38||5873
1639478430000|2021-12-14 10:40:30||118.34||118.32||118.34||118.32|0
1639478440000|2021-12-14 10:40:40||118.34||118.34||118.34||118.34|0
1639478450000|2021-12-14 10:40:50||118.32||118.32||118.32||118.32|0
1639478460000|2021-12-14 10:41:00|118.44|118.34|118.48|118.38|118.48|118.38|118.44|118.34|1129
1639478470000|2021-12-14 10:41:10||118.4||118.42||118.42||118.4|0
1639478510000|2021-12-14 10:41:50|118.52||118.52||118.52||118.52||112
1639478530000|2021-12-14 10:42:10|118.5|118.44|118.48|118.38|118.5|118.44|118.46|118.36|11484
1639478540000|2021-12-14 10:42:20||118.4||118.4||118.4||118.4|16
1639478550000|2021-12-14 10:42:30|118.46|118.36|118.38|118.32|118.46|118.4|118.36|118.28|4252
1639478560000|2021-12-14 10:42:40|118.4||118.38||118.4||118.38||0
1639478570000|2021-12-14 10:42:50|118.4||118.38||118.4||118.38||2799
1639478580000|2021-12-14 10:43:00|118.4||118.4||118.4||118.4||0
1639478590000|2021-12-14 10:43:10|118.38||118.38||118.38||118.38||0
1639478610000|2021-12-14 10:43:30|118.4|118.34|118.4|118.34|118.4|118.34|118.4|118.34|0
1639478620000|2021-12-14 10:43:40|118.42|118.36|118.42|118.36|118.46|118.36|118.42|118.36|42
1639478630000|2021-12-14 10:43:50|118.4|118.34|118.48|118.42|118.48|118.42|118.38|118.34|42723
1639478640000|2021-12-14 10:44:00|118.5|118.44|118.5|118.46|118.5|118.46|118.5|118.44|2797
1639478650000|2021-12-14 10:44:10|||||||||4198
1639478660000|2021-12-14 10:44:20|118.52|118.48|118.54|118.48|118.56|118.48|118.52|118.48|5552
1639478680000|2021-12-14 10:44:40|118.56|118.5|118.56|118.46|118.62|118.52|118.56|118.46|5158
1639478690000|2021-12-14 10:44:50||118.5||118.52||118.52||118.5|1810
1639478700000|2021-12-14 10:45:00|118.6|118.54|118.66|118.58|118.68|118.58|118.6|118.54|714
1639478720000|2021-12-14 10:45:20|118.7|118.6|118.64|118.6|118.7|118.64|118.64|118.6|1528
1639478730000|2021-12-14 10:45:30|118.62|118.56|118.56|118.48|118.62|118.56|118.56|118.48|4441
1639478740000|2021-12-14 10:45:40||118.46||118.46||118.46||118.46|2109
1639478750000|2021-12-14 10:45:50||118.48||118.48||118.48||118.48|0
1639478760000|2021-12-14 10:46:00|||||||||1000
1639478810000|2021-12-14 10:46:50|118.54|118.46|118.54|118.46|118.54|118.46|118.54|118.46|1259
1639478820000|2021-12-14 10:47:00|118.52|118.44|118.64|118.58|118.64|118.58|118.52|118.44|19787
1639478830000|2021-12-14 10:47:10|118.62|118.56|118.52|118.4|118.62|118.56|118.5|118.38|60153
1639478840000|2021-12-14 10:47:20|118.5|118.42|118.54|118.46|118.56|118.5|118.5|118.4|24820
1639478850000|2021-12-14 10:47:30|||||||||5056
1639478860000|2021-12-14 10:47:40|118.58|118.48|118.58|118.48|118.58|118.48|118.58|118.48|0
1639478890000|2021-12-14 10:48:10|118.56|118.5|118.5|118.38|118.56|118.5|118.5|118.38|705
1639478900000|2021-12-14 10:48:20|118.48|118.36|118.46|118.4|118.5|118.4|118.42|118.3|0
1639478920000|2021-12-14 10:48:40|||||||||12699
1639478930000|2021-12-14 10:48:50|||||||||702
1639478940000|2021-12-14 10:49:00|118.48|118.42|118.5|118.42|118.5|118.42|118.48|118.42|0
1639478960000|2021-12-14 10:49:20|||||||||1912
1639478970000|2021-12-14 10:49:30|118.46|118.4|118.5|118.4|118.5|118.42|118.44|118.36|3413
1639478980000|2021-12-14 10:49:40||118.42||118.42||118.42||118.42|0
1639479030000|2021-12-14 10:50:30|118.52|118.44|118.54|118.46|118.54|118.46|118.5|118.44|3925
1639479050000|2021-12-14 10:50:50|118.56|118.48|118.58|118.48|118.58|118.52|118.54|118.48|5346
1639479060000|2021-12-14 10:51:00|118.56|118.46|118.54|118.48|118.56|118.48|118.54|118.46|8709
1639479070000|2021-12-14 10:51:10|118.58|118.5|118.58|118.5|118.58|118.5|118.58|118.5|221
1639479080000|2021-12-14 10:51:20|118.6|118.52|118.6|118.54|118.6|118.54|118.6|118.52|0
1639479090000|2021-12-14 10:51:30|118.58|118.52|118.56|118.5|118.6|118.54|118.54|118.44|16691
1639479100000|2021-12-14 10:51:40|118.58||118.56||118.58||118.56||0
1639479110000|2021-12-14 10:51:50|118.58|118.52|118.6|118.54|118.6|118.54|118.58|118.52|681
1639479120000|2021-12-14 10:52:00|||||||||52
1639479130000|2021-12-14 10:52:10|||||||||2529
1639479150000|2021-12-14 10:52:30||118.56||118.56||118.56||118.56|3
1639479160000|2021-12-14 10:52:40|118.64|118.58|118.66|118.6|118.66|118.6|118.64|118.58|4667
1639479170000|2021-12-14 10:52:50|||||||||574
1639479180000|2021-12-14 10:53:00|118.7|118.62|118.76|118.64|118.76|118.66|118.7|118.62|3096
1639479190000|2021-12-14 10:53:10|118.78|118.66|118.74|118.7|118.8|118.72|118.74|118.66|7475
1639479200000|2021-12-14 10:53:20|118.72|118.72|118.68|118.62|118.72|118.72|118.68|118.6|4167
1639479210000|2021-12-14 10:53:30|||||||||1200
1639479220000|2021-12-14 10:53:40|118.7|118.64|118.74|118.64|118.74|118.64|118.7|118.64|864
1639479240000|2021-12-14 10:54:00|118.72|118.62|118.7|118.62|118.72|118.62|118.66|118.62|3162
1639479250000|2021-12-14 10:54:10|118.68|118.6|118.66|118.54|118.68|118.6|118.66|118.54|1289
1639479260000|2021-12-14 10:54:20||118.56||118.54||118.56||118.54|0
1639479270000|2021-12-14 10:54:30|118.64|118.56|118.62|118.54|118.64|118.56|118.62|118.54|0
1639479280000|2021-12-14 10:54:40|118.64|118.56|118.66|118.56|118.66|118.56|118.64|118.56|865
1639479290000|2021-12-14 10:54:50|||||||||3000
1639479300000|2021-12-14 10:55:00|||||||||9220
1639479310000|2021-12-14 10:55:10|118.64|118.54|118.58|118.5|118.64|118.54|118.58|118.48|4652
1639479320000|2021-12-14 10:55:20|118.56|118.48|118.54|118.44|118.56|118.48|118.54|118.44|42
1639479340000|2021-12-14 10:55:40|||||||||835
1639479360000|2021-12-14 10:56:00||118.46||118.44||118.46||118.44|2522
1639479400000|2021-12-14 10:56:40|118.52||118.5||118.52||118.5||252
1639479420000|2021-12-14 10:57:00|118.52|118.46|118.54|118.46|118.6|118.54|118.52|118.44|12990
1639479430000|2021-12-14 10:57:10|118.52|118.44|118.52|118.46|118.52|118.46|118.52|118.44|0
1639479440000|2021-12-14 10:57:20|118.54||118.54||118.54||118.54||0
1639479490000|2021-12-14 10:58:10|118.56|118.48|118.54|118.46|118.56|118.5|118.54|118.46|2151
1639479500000|2021-12-14 10:58:20|118.56|118.48|118.56|118.46|118.58|118.5|118.56|118.46|0
1639479520000|2021-12-14 10:58:40|118.58|118.48|118.56|118.48|118.58|118.5|118.56|118.48|90
1639479530000|2021-12-14 10:58:50|118.58|118.5|118.56|118.48|118.58|118.5|118.56|118.48|0
1639479540000|2021-12-14 10:59:00|118.58|118.5|118.56|118.48|118.58|118.5|118.56|118.48|1672
1639479550000|2021-12-14 10:59:10|||||||||1858
1639479560000|2021-12-14 10:59:20|||||||||25170
1639479570000|2021-12-14 10:59:30|118.54||118.54||118.54||118.54||0
1639479580000|2021-12-14 10:59:40|118.56|118.44|118.56|118.5|118.56|118.5|118.56|118.44|1605
1639479600000|2021-12-14 11:00:00|118.54|118.52|118.58|118.52|118.6|118.52|118.54|118.52|2891
1639479610000|2021-12-14 11:00:10|118.6|118.54|118.6|118.54|118.6|118.54|118.6|118.54|1957
1639479620000|2021-12-14 11:00:20|118.62||118.64||118.64||118.62||1745
1639479630000|2021-12-14 11:00:30|118.62||118.62||118.62||118.62||0
1639479640000|2021-12-14 11:00:40|118.6|118.5|118.58|118.5|118.62|118.56|118.54|118.46|2115
1639479650000|2021-12-14 11:00:50|118.54|118.52|118.62|118.54|118.62|118.54|118.54|118.52|745
1639479680000|2021-12-14 11:01:20|118.64|118.56|118.66|118.62|118.66|118.62|118.64|118.56|4369
1639479690000|2021-12-14 11:01:30|||||||||100
1639479720000|2021-12-14 11:02:00|118.64|118.58|118.58|118.5|118.64|118.58|118.58|118.48|700
1639479800000|2021-12-14 11:03:20|||||||||2085
1639479830000|2021-12-14 11:03:50|||||||||72319
1639479850000|2021-12-14 11:04:10|118.56|118.52|118.64|118.58|118.64|118.58|118.56|118.52|14059
1639479860000|2021-12-14 11:04:20|118.62|118.6|118.64|118.56|118.64|118.6|118.56|118.5|1690
1639479880000|2021-12-14 11:04:40|118.62||118.62||118.62||118.62||411
1639479900000|2021-12-14 11:05:00|118.6|118.54|118.58|118.5|118.62|118.54|118.58|118.5|2383
1639479910000|2021-12-14 11:05:10|118.6|118.52|118.7|118.6|118.7|118.6|118.6|118.52|2580
1639479920000|2021-12-14 11:05:20|118.72|118.62|118.74|118.66|118.78|118.68|118.72|118.62|0
1639479960000|2021-12-14 11:06:00|118.76|118.68|118.78|118.68|118.78|118.72|118.76|118.68|92
1639479970000|2021-12-14 11:06:10|118.76||118.76||118.76||118.76||23369
1639479980000|2021-12-14 11:06:20|118.78||118.78||118.78||118.78||0
1639480000000|2021-12-14 11:06:40|118.76||118.78||118.78||118.76||3
1639480010000|2021-12-14 11:06:50|118.76||118.76||118.76||118.76||0
1639480020000|2021-12-14 11:07:00|118.74|118.66|118.7|118.66|118.74|118.68|118.7|118.66|3802
1639480050000|2021-12-14 11:07:30|118.72|118.68|118.74|118.7|118.76|118.7|118.7|118.68|5999
1639480060000|2021-12-14 11:07:40|118.72|118.68|118.72|118.64|118.74|118.68|118.68|118.6|16448
1639480070000|2021-12-14 11:07:50|118.74|118.66|118.74|118.66|118.74|118.66|118.74|118.66|0
1639480080000|2021-12-14 11:08:00|118.76|118.68|118.8|118.76|118.8|118.76|118.76|118.68|3199
1639480090000|2021-12-14 11:08:10|118.84|118.78|118.84|118.8|118.84|118.8|118.82|118.76|6474
1639480100000|2021-12-14 11:08:20|118.86|118.78|118.86|118.78|118.86|118.78|118.86|118.78|3742
1639480120000|2021-12-14 11:08:40|118.88|118.82|118.92|118.82|118.92|118.82|118.86|118.8|5277
1639480130000|2021-12-14 11:08:50|118.9||118.86||118.9||118.86||0
1639480140000|2021-12-14 11:09:00|118.9|118.84|118.98|118.88|119|118.88|118.88|118.84|9378
1639480160000|2021-12-14 11:09:20||118.9||118.88||118.9||118.88|0
1639480170000|2021-12-14 11:09:30|||||||||2600
1639480190000|2021-12-14 11:09:50|119|118.9|119.02|118.94|119.04|118.98|118.98|118.9|2118
1639480200000|2021-12-14 11:10:00|119.04|118.96|119.06|118.94|119.12|119.02|119.04|118.94|19693
1639480210000|2021-12-14 11:10:10|119.04||119.06||119.06||119.04||0
1639480220000|2021-12-14 11:10:20|119.04||119.06||119.06||119.04||0
1639480230000|2021-12-14 11:10:30|119.04|118.92|118.94|118.88|119.04|118.92|118.94|118.88|41755
1639480240000|2021-12-14 11:10:40|118.98||118.98||118.98||118.98||0
1639480250000|2021-12-14 11:10:50|118.92|118.86|118.9|118.8|118.92|118.86|118.9|118.78|42530
1639480270000|2021-12-14 11:11:10|118.88||118.88||118.88||118.88||0
1639480280000|2021-12-14 11:11:20|118.9|118.82|118.9|118.82|118.9|118.82|118.9|118.82|0
1639480290000|2021-12-14 11:11:30|||||||||76057
1639480300000|2021-12-14 11:11:40|118.92|118.86|119.02|118.98|119.12|119.06|118.92|118.86|51551
1639480310000|2021-12-14 11:11:50|119.04||119.04||119.06||119.04||0
1639480320000|2021-12-14 11:12:00|||||||||3456
1639480380000|2021-12-14 11:13:00|||||||||16800
1639480390000|2021-12-14 11:13:10|119.02|118.96|119.04|118.98|119.04|118.98|119.02|118.96|1590
1639480410000|2021-12-14 11:13:30|119.02|118.96|118.98|118.88|119.02|118.96|118.98|118.86|7123
1639480420000|2021-12-14 11:13:40|118.96|118.86|118.94|118.82|118.96|118.86|118.94|118.82|0
1639480430000|2021-12-14 11:13:50|118.92||118.9||118.92||118.9||2510
1639480470000|2021-12-14 11:14:30|118.92||118.92||118.92||118.92||4219
1639480480000|2021-12-14 11:14:40|||||||||1261
1639480500000|2021-12-14 11:15:00|118.94|118.84|118.96|118.86|118.98|118.86|118.94|118.84|742
1639480550000|2021-12-14 11:15:50|118.94|118.84|118.88|118.8|118.94|118.84|118.88|118.76|1750
1639480560000|2021-12-14 11:16:00||118.78||118.78||118.78||118.78|0
1639480580000|2021-12-14 11:16:20|118.86|118.76|118.76|118.68|118.86|118.76|118.76|118.66|15857
1639480590000|2021-12-14 11:16:30||118.66||118.66||118.68||118.66|2091
1639480600000|2021-12-14 11:16:40|118.78|118.68|118.76|118.7|118.78|118.7|118.74|118.68|2725
1639480620000|2021-12-14 11:17:00|118.74|118.66|118.74|118.66|118.74|118.66|118.74|118.64|3421
1639480630000|2021-12-14 11:17:10|118.72|118.64|118.64|118.56|118.72|118.64|118.64|118.54|1521
1639480640000|2021-12-14 11:17:20|118.62|118.54|118.6|118.5|118.62|118.54|118.6|118.48|16075
1639480650000|2021-12-14 11:17:30|118.58|118.48|118.52|118.4|118.58|118.48|118.52|118.4|540
1639480660000|2021-12-14 11:17:40|118.5|118.38|118.48|118.36|118.5|118.38|118.48|118.36|0
1639480670000|2021-12-14 11:17:50||118.38||118.36||118.38||118.36|0
1639480690000|2021-12-14 11:18:10|||||||||1500
1639480700000|2021-12-14 11:18:20|118.46|118.38|118.44|118.34|118.48|118.38|118.44|118.32|6110
1639480720000|2021-12-14 11:18:40|118.42|118.32|118.4|118.34|118.42|118.34|118.34|118.26|2141
1639480730000|2021-12-14 11:18:50|118.38|118.3|118.32|118.22|118.38|118.3|118.32|118.22|401
1639480740000|2021-12-14 11:19:00|118.3|118.24|118.32|118.24|118.32|118.24|118.3|118.24|941
1639480760000|2021-12-14 11:19:20|118.36|118.26|118.42|118.32|118.44|118.32|118.32|118.26|8422
1639480770000|2021-12-14 11:19:30|118.4||118.4||118.4||118.4||0
1639480780000|2021-12-14 11:19:40|118.38|118.3|118.4|118.32|118.46|118.38|118.38|118.3|17991
1639480790000|2021-12-14 11:19:50|||||||||3000
1639480800000|2021-12-14 11:20:00|118.36|118.3|118.3|118.2|118.36|118.3|118.3|118.18|924
1639480820000|2021-12-14 11:20:20|118.32|118.22|118.28|118.18|118.34|118.24|118.28|118.16|0
1639480840000|2021-12-14 11:20:40|118.3|118.2|118.32|118.22|118.34|118.22|118.3|118.2|578
1639480880000|2021-12-14 11:21:20|118.34|118.24|118.34|118.26|118.38|118.26|118.32|118.24|0
1639480890000|2021-12-14 11:21:30||118.28||118.28||118.28||118.28|0
1639480920000|2021-12-14 11:22:00|118.36|118.3|118.4|118.36|118.46|118.4|118.36|118.3|55806
1639480930000|2021-12-14 11:22:10|||||||||254
1639480940000|2021-12-14 11:22:20|118.38|118.3|118.38|118.28|118.38|118.3|118.38|118.26|49
1639480960000|2021-12-14 11:22:40|118.36|118.26|118.32|118.22|118.36|118.26|118.32|118.22|0
1639480980000|2021-12-14 11:23:00|118.3|118.2|118.3|118.18|118.3|118.2|118.3|118.18|12
1639481000000|2021-12-14 11:23:20|||||||||3614
1639481010000|2021-12-14 11:23:30|||||||||1000
1639481020000|2021-12-14 11:23:40||118.22||118.2||118.22||118.2|7
1639481030000|2021-12-14 11:23:50|118.32|118.22|118.38|118.3|118.38|118.3|118.32|118.22|6721
1639481060000|2021-12-14 11:24:20|118.36||118.38||118.38||118.36||0
1639481100000|2021-12-14 11:25:00|118.4|118.32|118.42|118.3|118.44|118.34|118.4|118.3|2074
1639481110000|2021-12-14 11:25:10||118.32||118.32||118.32||118.32|1000
1639481130000|2021-12-14 11:25:30|118.4|118.3|118.38|118.32|118.4|118.32|118.38|118.3|0
1639481180000|2021-12-14 11:26:20|||||||||500
1639481190000|2021-12-14 11:26:30|||||||||2534
1639481200000|2021-12-14 11:26:40|118.42|118.34|118.24|118.18|118.42|118.34|118.24|118.18|8880
1639481220000|2021-12-14 11:27:00|||||||||10000
1639481230000|2021-12-14 11:27:10|118.22|118.14|118.18|118.08|118.22|118.14|118.18|118.08|3293
1639481240000|2021-12-14 11:27:20|118.04|118.06|117.56|117.46|118.12|118.06|117.48|117.36|134450
1639481250000|2021-12-14 11:27:30|117.52|117.42|117.66|117.6|117.66|117.6|117.52|117.42|37727
1639481260000|2021-12-14 11:27:40|117.64|117.58|117.6|117.52|117.64|117.58|117.6|117.44|15868
1639481270000|2021-12-14 11:27:50|117.64|117.54|117.74|117.66|117.76|117.66|117.64|117.54|8388
1639481280000|2021-12-14 11:28:00||117.64||117.62||117.64||117.62|5348
1639481290000|2021-12-14 11:28:10|117.68|117.6|117.66|117.52|117.68|117.6|117.66|117.52|896
1639481300000|2021-12-14 11:28:20|117.7|117.6|117.72|117.62|117.74|117.64|117.68|117.54|5370
1639481310000|2021-12-14 11:28:30|||||||||832
1639481340000|2021-12-14 11:29:00|117.7|117.64|117.7|117.62|117.7|117.64|117.66|117.62|8018
1639481360000|2021-12-14 11:29:20|117.62|117.6|117.66|117.6|117.7|117.6|117.62|117.56|4448
1639481370000|2021-12-14 11:29:30||117.56||117.58||117.58||117.56|0
1639481380000|2021-12-14 11:29:40||117.56||117.54||117.56||117.54|2834
1639481390000|2021-12-14 11:29:50|||||||||6779
1639481400000|2021-12-14 11:30:00|117.6|117.52|117.78|117.66|117.8|117.66|117.58|117.52|10514
1639481410000|2021-12-14 11:30:10|117.76||117.76||117.76||117.76||12661
1639481420000|2021-12-14 11:30:20|117.74||117.74||117.74||117.74||1000
1639481430000|2021-12-14 11:30:30|117.76||117.76||117.76||117.76||519
1639481470000|2021-12-14 11:31:10|117.74|117.64|117.64|117.54|117.74|117.64|117.64|117.52|9565
1639481490000|2021-12-14 11:31:30|||||||||672
1639481500000|2021-12-14 11:31:40|117.66|117.56|117.74|117.68|117.76|117.7|117.64|117.56|17291
1639481510000|2021-12-14 11:31:50|117.72||117.72||117.72||117.72||1776
1639481520000|2021-12-14 11:32:00||117.64||117.64||117.64||117.64|136
1639481530000|2021-12-14 11:32:10|||||||||116
1639481570000|2021-12-14 11:32:50|117.7|117.62|117.68|117.6|117.72|117.62|117.68|117.56|7739
1639481580000|2021-12-14 11:33:00|117.66|117.56|117.6|117.52|117.66|117.56|117.6|117.52|552
1639481600000|2021-12-14 11:33:20|117.58|117.5|117.52|117.46|117.58|117.5|117.48|117.38|4908
1639481610000|2021-12-14 11:33:30|117.5|117.42|117.5|117.42|117.5|117.42|117.48|117.42|48
1639481620000|2021-12-14 11:33:40|||||||||5000
1639481630000|2021-12-14 11:33:50|117.48||117.5||117.5||117.48||758
1639481650000|2021-12-14 11:34:10|117.46|117.4|117.4|117.32|117.46|117.4|117.4|117.28|1490
1639481660000|2021-12-14 11:34:20|117.38|117.28|117.38|117.26|117.4|117.28|117.38|117.26|6800
1639481690000|2021-12-14 11:34:50|117.36|117.24|117.32|117.22|117.36|117.24|117.28|117.2|5134
1639481700000|2021-12-14 11:35:00|117.3|117.2|117.3|117.16|117.3|117.2|117.28|117.14|0
1639481710000|2021-12-14 11:35:10|117.32|117.18|117.3|117.2|117.32|117.2|117.3|117.18|5644
1639481740000|2021-12-14 11:35:40|117.32|117.22|117.34|117.22|117.34|117.22|117.32|117.22|6965
1639481750000|2021-12-14 11:35:50|||||||||414
1639481760000|2021-12-14 11:36:00|||||||||1852
1639481780000|2021-12-14 11:36:20|117.32||117.32||117.32||117.32||0
1639481810000|2021-12-14 11:36:50|117.3|117.2|117.26|117.18|117.3|117.2|117.26|117.1|1529
1639481820000|2021-12-14 11:37:00|117.24|117.12|117.22|117.1|117.24|117.12|117.22|117.1|1881
1639481830000|2021-12-14 11:37:10|117.2|117.08|117.18|117.04|117.22|117.08|117.14|117.04|5904
1639481870000|2021-12-14 11:37:50|117.2|117.1|117.18|117.1|117.2|117.12|117.14|117.08|8854
1639481880000|2021-12-14 11:38:00||117.12||117.12||117.12||117.12|426
1639481890000|2021-12-14 11:38:10|117.22|117.14|117.22|117.16|117.22|117.16|117.22|117.14|816
1639481900000|2021-12-14 11:38:20|117.24|117.18|117.28|117.2|117.32|117.2|117.24|117.18|20180
1639481940000|2021-12-14 11:39:00|117.24|117.16|117.26|117.12|117.26|117.16|117.24|117.1|1543
1639481950000|2021-12-14 11:39:10|117.24||117.24||117.24||117.24||0
1639481960000|2021-12-14 11:39:20|||||||||2577
1639481980000|2021-12-14 11:39:40|117.22||117.22||117.22||117.22||703
1639482000000|2021-12-14 11:40:00|117.2||117.2||117.2||117.2||0
1639482010000|2021-12-14 11:40:10|117.18|117.1|117.18|117.08|117.18|117.1|117.14|117.02|1995
1639482020000|2021-12-14 11:40:20|117.2|117.1|117.2|117.12|117.2|117.12|117.2|117.1|0
1639482040000|2021-12-14 11:40:40|117.1|117.08|117.14|117.06|117.2|117.1|117.1|117.04|46922
1639482050000|2021-12-14 11:40:50|||||||||511
1639482060000|2021-12-14 11:41:00|117.12|117.04|117.12|117.02|117.12|117.04|117.12|117|16004
1639482070000|2021-12-14 11:41:10|117.1|117|116.92|116.82|117.1|117|116.92|116.8|43438
1639482080000|2021-12-14 11:41:20|116.9||116.9||116.9||116.9||346
1639482100000|2021-12-14 11:41:40|116.92|116.84|117|116.86|117.02|116.92|116.92|116.84|37111
1639482110000|2021-12-14 11:41:50|116.96||116.96||116.96||116.96||0
1639482120000|2021-12-14 11:42:00||116.88||116.9||116.9||116.88|337
1639482130000|2021-12-14 11:42:10|117||117.02||117.02||117||2171
1639482140000|2021-12-14 11:42:20||116.92||116.94||116.94||116.92|0
1639482150000|2021-12-14 11:42:30|117|116.9|116.92|116.84|117|116.9|116.92|116.84|30645
1639482160000|2021-12-14 11:42:40||116.8||116.78||116.8||116.78|0
1639482170000|2021-12-14 11:42:50|116.9||116.88||116.9||116.88||0
1639482180000|2021-12-14 11:43:00|116.86|116.74|116.86|116.78|116.88|116.8|116.82|116.66|24423
1639482190000|2021-12-14 11:43:10|116.84||116.84||116.84||116.84||0
1639482200000|2021-12-14 11:43:20|116.86||116.84||116.86||116.84||2
1639482210000|2021-12-14 11:43:30|116.82|116.76|116.82|116.74|116.82|116.76|116.82|116.74|166
1639482220000|2021-12-14 11:43:40|116.84|116.76|117|116.88|117.02|116.88|116.84|116.76|29542
1639482230000|2021-12-14 11:43:50|||||||||8497
1639482260000|2021-12-14 11:44:20|116.98||116.98||116.98||116.98||0
1639482270000|2021-12-14 11:44:30|117|116.9|117.04|116.96|117.04|116.96|117|116.9|4413
1639482280000|2021-12-14 11:44:40|117.06|116.98|117.06|116.98|117.08|116.98|117.06|116.98|16352
1639482300000|2021-12-14 11:45:00|117.08|117.14|117.22|117.16|117.28|117.2|117.08|117.14|62512
1639482310000|2021-12-14 11:45:10|117.24|117.18|117.28|117.2|117.32|117.2|117.24|117.14|35136
1639482320000|2021-12-14 11:45:20|117.32|117.3|117.34|117.26|117.4|117.32|117.3|117.24|62681
1639482330000|2021-12-14 11:45:30|117.36|117.28|117.38|117.28|117.38|117.28|117.34|117.26|12579
1639482340000|2021-12-14 11:45:40|117.36|117.3|118.16|118.06|118.16|118.06|117.36|117.28|146590
1639482350000|2021-12-14 11:45:50|118.14|118|118.08|118.02|118.14|118.02|117.98|117.82|187896
1639482360000|2021-12-14 11:46:00|118.12|118.04|118.52|118.4|118.6|118.44|118.12|118.04|112354
1639482370000|2021-12-14 11:46:10|118.54|118.42|118.66|118.58|118.74|118.58|118.52|118.42|53087
1639482380000|2021-12-14 11:46:20|118.68||118.68||118.72||118.68||0
1639482390000|2021-12-14 11:46:30|118.66|118.56|118.64|118.58|118.68|118.58|118.64|118.56|15535
1639482400000|2021-12-14 11:46:40|118.62|118.56|118.1|117.96|118.62|118.56|118.1|117.94|88892
1639482420000|2021-12-14 11:47:00|118.08|117.94|118.02|117.92|118.08|117.96|118.02|117.92|22797
1639482430000|2021-12-14 11:47:10|118.04|117.94|117.98|117.9|118.08|117.94|117.98|117.9|54205
1639482440000|2021-12-14 11:47:20|117.96|117.86|117.96|117.84|117.96|117.86|117.96|117.84|2434
1639482460000|2021-12-14 11:47:40|117.92|117.8|117.84|117.72|117.96|117.8|117.84|117.72|3753
1639482470000|2021-12-14 11:47:50||117.68||117.7||117.7||117.68|0
1639482480000|2021-12-14 11:48:00|117.82|117.66|117.74|117.6|117.82|117.66|117.74|117.6|15628
1639482510000|2021-12-14 11:48:30|117.72|117.56|117.46|117.34|117.72|117.56|117.46|117.32|9513
1639482520000|2021-12-14 11:48:40|117.48|117.36|117.46|117.34|117.5|117.38|117.46|117.34|3000
1639482530000|2021-12-14 11:48:50|117.44|117.3|117.4|117.3|117.44|117.3|117.4|117.3|701
1639482540000|2021-12-14 11:49:00|||||||||299
1639482550000|2021-12-14 11:49:10|117.38|117.26|117.36|117.26|117.4|117.32|117.36|117.26|11812
1639482560000|2021-12-14 11:49:20|117.38|117.28|117.68|117.54|117.68|117.54|117.38|117.28|62620
1639482570000|2021-12-14 11:49:30||117.52||117.54||117.54||117.52|0
1639482580000|2021-12-14 11:49:40|117.66|117.52|117.66|117.5|117.68|117.54|117.66|117.48|18423
1639482590000|2021-12-14 11:49:50|117.64|117.48|117.6|117.46|117.64|117.48|117.6|117.46|11673
1639482600000|2021-12-14 11:50:00|117.58|117.42|117.48|117.36|117.58|117.42|117.46|117.32|579
1639482610000|2021-12-14 11:50:10|117.54||117.54||117.54||117.54||0
1639482620000|2021-12-14 11:50:20|||||||||5000
1639482630000|2021-12-14 11:50:30|||||||||2007
1639482640000|2021-12-14 11:50:40||117.38||117.38||117.38||117.38|1
1639482650000|2021-12-14 11:50:50||117.36||117.36||117.36||117.36|10
1639482670000|2021-12-14 11:51:10|117.56|117.38|117.6|117.38|117.6|117.38|117.56|117.38|0
1639482690000|2021-12-14 11:51:30|117.62|117.42|117.8|117.64|117.8|117.64|117.62|117.42|7421
1639482700000|2021-12-14 11:51:40|117.78||117.78||117.78||117.78||1704
1639482720000|2021-12-14 11:52:00||117.66||117.66||117.66||117.66|0
1639482730000|2021-12-14 11:52:10|117.8|117.64|117.5|117.36|117.8|117.64|117.5|117.36|18873
1639482740000|2021-12-14 11:52:20|||||||||73271
1639482750000|2021-12-14 11:52:30|117.52|117.38|117.64|117.48|117.68|117.48|117.52|117.38|5027
1639482760000|2021-12-14 11:52:40|117.66|117.68|117.6|117.46|117.7|117.68|117.6|117.46|52103
1639482790000|2021-12-14 11:53:10|117.56|117.44|117.54|117.4|117.56|117.46|117.46|117.34|14227
1639482810000|2021-12-14 11:53:30|117.52|117.38|117.52|117.38|117.52|117.38|117.52|117.38|7041
1639482830000|2021-12-14 11:53:50|||||||||1772
1639482840000|2021-12-14 11:54:00|117.48|117.36|117.38|117.24|117.48|117.36|117.38|117.2|10640
1639482850000|2021-12-14 11:54:10|117.36|117.2|117.14|116.98|117.36|117.2|117.12|116.98|14838
1639482860000|2021-12-14 11:54:20|117.12|117|117.08|116.98|117.12|117|117.08|116.98|588
1639482870000|2021-12-14 11:54:30|117.06|116.9|117.08|116.92|117.08|116.92|117.06|116.9|459
1639482880000|2021-12-14 11:54:40|117.1|116.94|117.24|117.12|117.24|117.12|117.1|116.94|14882
1639482890000|2021-12-14 11:54:50|||||||||1793
1639482900000|2021-12-14 11:55:00|||||||||849
1639482910000|2021-12-14 11:55:10|117.28|117.14|117.28|117.16|117.32|117.16|117.28|117.14|2402
1639482920000|2021-12-14 11:55:20|||||||||2000
1639482940000|2021-12-14 11:55:40|117.32|117.18|117.36|117.2|117.38|117.28|117.28|117.18|5038
1639482950000|2021-12-14 11:55:50|117.38|117.22|117.38|117.22|117.4|117.24|117.38|117.22|0
1639482960000|2021-12-14 11:56:00|||||||||100
1639482970000|2021-12-14 11:56:10||117.24||117.24||117.24||117.24|1900
1639482980000|2021-12-14 11:56:20|||||||||1866
1639482990000|2021-12-14 11:56:30|117.36||117.36||117.36||117.36||8834
1639483000000|2021-12-14 11:56:40|117.34|117.26|117.24|117.12|117.4|117.3|117.24|117.1|13106
1639483010000|2021-12-14 11:56:50|117.26|117.14|117.38|117.24|117.4|117.24|117.24|117.14|6646
1639483020000|2021-12-14 11:57:00|117.36|117.22|117.34|117.2|117.36|117.22|117.34|117.18|12000
1639483030000|2021-12-14 11:57:10|117.36|117.34|117.42|117.28|117.42|117.34|117.34|117.18|36650
1639483050000|2021-12-14 11:57:30|117.4||117.36||117.4||117.36||0
1639483060000|2021-12-14 11:57:40|117.34|117.22|117.3|117.18|117.34|117.22|117.3|117.14|4659
1639483080000|2021-12-14 11:58:00||117.14||117.14||117.14||117.14|776
1639483100000|2021-12-14 11:58:20|117.28|117.12|117.26|117.1|117.28|117.12|117.26|117.1|297
1639483120000|2021-12-14 11:58:40|||||||||96
1639483140000|2021-12-14 11:59:00||117.12||117.12||117.12||117.12|1745
1639483150000|2021-12-14 11:59:10|117.24|117.1|117.22|117.1|117.24|117.12|117.22|117.1|700
1639483190000|2021-12-14 11:59:50|117.24|117.22|117.26|117.16|117.28|117.22|117.22|117.1|16089
1639483210000|2021-12-14 12:00:10|117.24|117.14|117.24|117.14|117.26|117.16|117.24|117.14|0
1639483230000|2021-12-14 12:00:30|117.22|117.12|117.22|117.1|117.22|117.12|117.22|117.1|2400
1639483250000|2021-12-14 12:00:50|117.2|117.08|117.18|117.04|117.2|117.08|117.18|117.04|11422
1639483260000|2021-12-14 12:01:00|117.16|117.02|117.14|117.02|117.16|117.02|117.14|117.02|2738
1639483300000|2021-12-14 12:01:40|||||||||1000
1639483310000|2021-12-14 12:01:50|117.12|117.04|117.14|117.04|117.14|117.04|117.08|116.98|14906
1639483320000|2021-12-14 12:02:00|117.12||117.14||117.14||117.12||0
1639483340000|2021-12-14 12:02:20|117.16|117.06|117.2|117.06|117.22|117.12|117.16|117.06|12246
1639483350000|2021-12-14 12:02:30|117.16|117.04|117.18|117.06|117.2|117.06|117.12|117.02|11188
1639483360000|2021-12-14 12:02:40|117.2||117.18||117.2||117.18||328
1639483390000|2021-12-14 12:03:10|117.2|117.08|117.2|117.08|117.22|117.08|117.2|117.08|0
1639483400000|2021-12-14 12:03:20|117.18|117.06|117.16|117.06|117.18|117.06|117.16|117.06|3867
1639483420000|2021-12-14 12:03:40|||||||||674
1639483430000|2021-12-14 12:03:50|117.18|117.08|117.16|117.06|117.18|117.08|117.16|117.06|127
1639483450000|2021-12-14 12:04:10|117.18|117.08|117.18|117.08|117.24|117.08|117.18|117.08|10345
1639483460000|2021-12-14 12:04:20|||||||||1000
1639483470000|2021-12-14 12:04:30|117.22|117.1|117.22|117.12|117.24|117.12|117.22|117.1|547
1639483480000|2021-12-14 12:04:40|117.24|117.26|117.6|117.48|117.6|117.48|117.24|117.26|54808
1639483500000|2021-12-14 12:05:00|117.58|117.44|117.5|117.42|117.58|117.44|117.5|117.42|13407
1639483560000|2021-12-14 12:06:00|||||||||1000
1639483580000|2021-12-14 12:06:20|117.48|117.36|117.4|117.3|117.48|117.36|117.4|117.3|2170
1639483590000|2021-12-14 12:06:30|117.38|117.26|117.3|117.14|117.38|117.26|117.3|117.14|9060
1639483600000|2021-12-14 12:06:40|117.28|117.18|117.26|117.16|117.28|117.18|117.26|117.12|33
1639483610000|2021-12-14 12:06:50||117.12||117.1||117.12||117.1|1686
1639483630000|2021-12-14 12:07:10||117.12||117.12||117.12||117.12|1
1639483640000|2021-12-14 12:07:20|||||||||17578
1639483670000|2021-12-14 12:07:50|117.3|117.24|117.2|117.1|117.3|117.24|117.2|117.1|12046
1639483700000|2021-12-14 12:08:20||117.12||117.12||117.12||117.12|0
1639483710000|2021-12-14 12:08:30|117.18|117.1|117.18|117.1|117.18|117.1|117.18|117.1|0
1639483720000|2021-12-14 12:08:40||117.08||117.06||117.08||117.06|1630
1639483730000|2021-12-14 12:08:50|||||||||1000
1639483810000|2021-12-14 12:10:10|||||||||4228
1639483860000|2021-12-14 12:11:00|117.16|117.04|117.14|117.04|117.16|117.04|117.1|117.02|2793
1639483870000|2021-12-14 12:11:10||117.02||117.04||117.04||117.02|0
1639483880000|2021-12-14 12:11:20|||||||||1050
1639483900000|2021-12-14 12:11:40|117.12|117|117.08|116.98|117.12|117|117.08|116.98|2756
1639483910000|2021-12-14 12:11:50|117.06|116.96|117.04|116.94|117.06|116.96|117.04|116.94|2347
1639483920000|2021-12-14 12:12:00|117.02|116.92|116.88|116.72|117.02|116.94|116.88|116.7|6117
1639483930000|2021-12-14 12:12:10|116.9|116.74|116.98|116.84|117|116.84|116.9|116.74|16342
1639483950000|2021-12-14 12:12:30|117|116.86|117.14|117.06|117.14|117.08|117|116.86|21384
1639483960000|2021-12-14 12:12:40||117.08||117.06||117.08||117.06|10
1639483990000|2021-12-14 12:13:10|||||||||592
1639484000000|2021-12-14 12:13:20|117.18|117.08|117.18|117.16|117.2|117.16|117.18|117.08|4278
1639484050000|2021-12-14 12:14:10|||||||||8480
1639484070000|2021-12-14 12:14:30|117.2|117.18|117.42|117.34|117.44|117.34|117.2|117.18|18830
1639484080000|2021-12-14 12:14:40|117.44|117.36|117.44|117.36|117.52|117.36|117.44|117.36|0
1639484090000|2021-12-14 12:14:50|117.42|117.32|117.42|117.3|117.44|117.32|117.42|117.3|1047
1639484130000|2021-12-14 12:15:30||117.32||117.32||117.32||117.32|0
1639484140000|2021-12-14 12:15:40|117.4||117.42||117.42||117.4||184
1639484160000|2021-12-14 12:16:00|117.4|117.36|117.36|117.28|117.4|117.36|117.36|117.28|11889
1639484180000|2021-12-14 12:16:20|117.34|117.26|117.28|117.16|117.34|117.26|117.26|117.14|7750
1639484190000|2021-12-14 12:16:30|117.26|117.14|117.2|117.08|117.26|117.14|117.2|117.06|8990
1639484200000|2021-12-14 12:16:40|117.18|117.06|117.16|117.02|117.18|117.06|117.16|117.02|0
1639484210000|2021-12-14 12:16:50||117.04||117.04||117.06||117.04|0
1639484230000|2021-12-14 12:17:10|117.18|117.06|117.18|117.1|117.18|117.1|117.18|117.06|4197
1639484240000|2021-12-14 12:17:20|||||||||388
1639484260000|2021-12-14 12:17:40|117.2|117.12|117.38|117.26|117.4|117.26|117.2|117.12|15483
1639484270000|2021-12-14 12:17:50|117.34|117.28|117.38|117.28|117.4|117.28|117.34|117.26|0
1639484280000|2021-12-14 12:18:00|117.36|117.26|117.24|117.12|117.36|117.26|117.24|117.12|11031
1639484290000|2021-12-14 12:18:10||117.14||117.12||117.14||117.12|2184
1639484300000|2021-12-14 12:18:20||117.14||117.14||117.14||117.14|0
1639484310000|2021-12-14 12:18:30|117.22||117.22||117.22||117.22||0
1639484340000|2021-12-14 12:19:00|117.24|117.16|117.3|117.2|117.3|117.2|117.24|117.16|2538
1639484400000|2021-12-14 12:20:00|117.32|117.3|117.32|117.24|117.38|117.3|117.32|117.22|33000
1639484410000|2021-12-14 12:20:10|117.36|117.26|117.42|117.36|117.42|117.36|117.36|117.26|6590
1639484420000|2021-12-14 12:20:20|117.4|117.32|117.52|117.42|117.52|117.44|117.32|117.26|39441
1639484430000|2021-12-14 12:20:30|117.56|117.44|117.66|117.56|117.66|117.56|117.54|117.42|9203
1639484440000|2021-12-14 12:20:40|117.72|117.58|117.7|117.6|117.72|117.62|117.7|117.56|2368
1639484450000|2021-12-14 12:20:50|117.72|117.62|117.7|117.6|117.72|117.62|117.7|117.6|0
1639484460000|2021-12-14 12:21:00|117.66|117.58|117.54|117.44|117.66|117.58|117.54|117.44|712
1639484470000|2021-12-14 12:21:10|117.52|117.42|117.58|117.5|117.58|117.5|117.52|117.4|867
1639484480000|2021-12-14 12:21:20|117.56|117.46|117.56|117.48|117.56|117.48|117.56|117.46|85
1639484500000|2021-12-14 12:21:40||117.5||117.48||117.5||117.48|1000
1639484510000|2021-12-14 12:21:50||117.5||117.5||117.5||117.48|0
1639484520000|2021-12-14 12:22:00|117.58|117.52|117.72|117.62|117.72|117.62|117.58|117.52|6425
1639484530000|2021-12-14 12:22:10|117.7||117.7||117.7||117.7||0
1639484540000|2021-12-14 12:22:20|117.72|117.64|117.72|117.64|117.72|117.64|117.72|117.64|295
1639484560000|2021-12-14 12:22:40|||||||||2000
1639484580000|2021-12-14 12:23:00|117.7|117.6|117.6|117.52|117.7|117.6|117.6|117.5|5254
1639484590000|2021-12-14 12:23:10|||||||||4224
1639484600000|2021-12-14 12:23:20|117.62|117.54|117.74|117.62|117.76|117.66|117.6|117.52|5934
1639484610000|2021-12-14 12:23:30|117.76|117.64|117.72|117.62|117.76|117.66|117.72|117.62|0
1639484630000|2021-12-14 12:23:50|||||||||1261
1639484640000|2021-12-14 12:24:00|117.7|117.6|117.7|117.6|117.7|117.62|117.66|117.56|540
1639484650000|2021-12-14 12:24:10||117.62||117.64||117.64||117.62|0
1639484680000|2021-12-14 12:24:40|117.68|117.62|117.68|117.6|117.68|117.62|117.68|117.6|382
1639484690000|2021-12-14 12:24:50|117.7|117.62|117.68|117.58|117.7|117.62|117.68|117.58|2
1639484710000|2021-12-14 12:25:10|||||||||25868
1639484720000|2021-12-14 12:25:20|117.7|117.6|117.74|117.62|117.76|117.68|117.7|117.6|867
1639484730000|2021-12-14 12:25:30|117.72|117.64|117.7|117.6|117.74|117.64|117.7|117.6|0
1639484740000|2021-12-14 12:25:40|117.68|117.58|117.68|117.58|117.7|117.6|117.66|117.58|0
1639484750000|2021-12-14 12:25:50|117.7||117.66||117.7||117.64||34592
1639484760000|2021-12-14 12:26:00|||||||||4229
1639484770000|2021-12-14 12:26:10|117.62|117.54|117.62|117.52|117.62|117.54|117.6|117.52|96
1639484780000|2021-12-14 12:26:20||117.54||117.54||117.54||117.54|0
1639484790000|2021-12-14 12:26:30|117.6|117.56|117.62|117.54|117.62|117.58|117.6|117.54|3250
1639484800000|2021-12-14 12:26:40|117.6||117.6||117.6||117.6||0
1639484810000|2021-12-14 12:26:50|117.56|117.52|117.6|117.52|117.64|117.54|117.54|117.44|4035
1639484820000|2021-12-14 12:27:00|||||||||8184
1639484830000|2021-12-14 12:27:10|117.58|117.5|117.58|117.48|117.58|117.5|117.52|117.46|23913
1639484840000|2021-12-14 12:27:20|117.56|117.46|117.54|117.44|117.56|117.46|117.54|117.44|1940
1639484870000|2021-12-14 12:27:50|117.52|117.42|117.5|117.42|117.52|117.42|117.5|117.42|0
1639484880000|2021-12-14 12:28:00|117.52|117.44|117.64|117.56|117.64|117.56|117.52|117.44|10501
1639484890000|2021-12-14 12:28:10|||||||||859
1639484900000|2021-12-14 12:28:20|117.66|117.58|117.7|117.6|117.72|117.6|117.66|117.58|7311
1639484910000|2021-12-14 12:28:30|117.68||117.68||117.68||117.68||0
1639484920000|2021-12-14 12:28:40|||||||||4222
1639484930000|2021-12-14 12:28:50|117.66|117.58|117.64|117.54|117.66|117.58|117.64|117.54|1635
1639484950000|2021-12-14 12:29:10|117.62|117.52|117.64|117.54|117.64|117.54|117.56|117.48|5970
1639484960000|2021-12-14 12:29:20|117.62|117.52|117.56|117.5|117.62|117.52|117.56|117.5|0
1639484970000|2021-12-14 12:29:30|||||||||1036
1639484990000|2021-12-14 12:29:50|117.54|117.48|117.54|117.46|117.56|117.48|117.54|117.46|358
1639485000000|2021-12-14 12:30:00|117.56|117.48|117.62|117.52|117.62|117.52|117.54|117.46|5319
1639485010000|2021-12-14 12:30:10|117.58|117.5|117.56|117.48|117.58|117.5|117.56|117.46|0
1639485020000|2021-12-14 12:30:20|117.54||117.54||117.54||117.54||0
1639485030000|2021-12-14 12:30:30|117.56||117.56||117.56||117.56||0
1639485040000|2021-12-14 12:30:40|117.54||117.56||117.56||117.54||0
1639485050000|2021-12-14 12:30:50|||||||||781
1639485060000|2021-12-14 12:31:00|117.54||117.54||117.54||117.54||0
1639485070000|2021-12-14 12:31:10|||||||||2375
1639485080000|2021-12-14 12:31:20|117.52|117.46|117.62|117.52|117.62|117.52|117.5|117.46|8847
1639485100000|2021-12-14 12:31:40|||||||||3506
1639485110000|2021-12-14 12:31:50|||||||||5069
1639485120000|2021-12-14 12:32:00|117.64|117.54|117.68|117.6|117.7|117.6|117.64|117.54|8922
1639485130000|2021-12-14 12:32:10|117.72|117.62|117.74|117.64|117.74|117.68|117.72|117.62|6395
1639485140000|2021-12-14 12:32:20||117.66||117.66||117.66||117.66|0
1639485150000|2021-12-14 12:32:30|||||||||9020
1639485160000|2021-12-14 12:32:40|117.72|117.64|117.52|117.42|117.72|117.64|117.52|117.42|15466
1639485170000|2021-12-14 12:32:50|117.5|117.44|117.56|117.46|117.56|117.48|117.48|117.42|10864
1639485180000|2021-12-14 12:33:00||117.44||117.44||117.44||117.44|74
1639485200000|2021-12-14 12:33:20|117.58|117.46|117.62|117.54|117.62|117.54|117.58|117.46|7715
1639485300000|2021-12-14 12:35:00|117.64|117.56|117.68|117.6|117.68|117.62|117.64|117.54|11553
1639485310000|2021-12-14 12:35:10|117.66|117.58|117.66|117.6|117.66|117.6|117.66|117.56|25
1639485360000|2021-12-14 12:36:00|117.64|117.58|117.58|117.52|117.66|117.6|117.58|117.52|11456
1639485370000|2021-12-14 12:36:10|117.56|117.5|117.56|117.48|117.56|117.52|117.54|117.48|1830
1639485390000|2021-12-14 12:36:30|117.54|117.46|117.54|117.46|117.54|117.46|117.54|117.46|74
1639485400000|2021-12-14 12:36:40|117.52|117.44|117.5|117.42|117.52|117.44|117.5|117.42|9534
1639485410000|2021-12-14 12:36:50||117.44||117.44||117.44||117.44|0
1639485420000|2021-12-14 12:37:00|117.48|117.42|117.46|117.38|117.48|117.44|117.46|117.38|18805
1639485430000|2021-12-14 12:37:10|117.44|117.36|117.42|117.36|117.44|117.38|117.42|117.36|2597
1639485450000|2021-12-14 12:37:30|117.4|117.34|117.4|117.32|117.4|117.34|117.4|117.32|337
1639485460000|2021-12-14 12:37:40|117.38|117.3|117.38|117.3|117.38|117.32|117.38|117.3|0
1639485470000|2021-12-14 12:37:50|117.4|117.32|117.42|117.36|117.46|117.38|117.4|117.32|5398
1639485490000|2021-12-14 12:38:10|117.4||117.4||117.42||117.4||15
1639485500000|2021-12-14 12:38:20|117.38|117.32|117.4|117.32|117.4|117.34|117.38|117.32|265
1639485510000|2021-12-14 12:38:30||117.3||117.32||117.32||117.3|0
1639485540000|2021-12-14 12:39:00|117.38|117.3|117.36|117.3|117.38|117.3|117.36|117.3|212
1639485550000|2021-12-14 12:39:10|117.4|117.32|117.38|117.3|117.46|117.36|117.38|117.3|5180
1639485560000|2021-12-14 12:39:20||117.32||117.32||117.32||117.32|0
1639485570000|2021-12-14 12:39:30|||||||||650
1639485590000|2021-12-14 12:39:50|||||||||2556
1639485600000|2021-12-14 12:40:00|117.42|117.36|117.46|117.38|117.46|117.38|117.38|117.36|2169
1639485610000|2021-12-14 12:40:10|||||||||8513
1639485640000|2021-12-14 12:40:40|117.44|117.36|117.3|117.22|117.44|117.36|117.3|117.22|10894
1639485650000|2021-12-14 12:40:50|117.28|117.2|117.34|117.26|117.36|117.28|117.26|117.18|7463
1639485670000|2021-12-14 12:41:10|117.32||117.32||117.32||117.32||100
1639485680000|2021-12-14 12:41:20|117.36|117.28|117.4|117.34|117.42|117.34|117.36|117.28|4746
1639485690000|2021-12-14 12:41:30|||||||||837
1639485730000|2021-12-14 12:42:10|||||||||9000
1639485740000|2021-12-14 12:42:20|117.38||117.4||117.4||117.38||20
1639485760000|2021-12-14 12:42:40|||||||||1703
1639485770000|2021-12-14 12:42:50|117.42|117.36|117.48|117.4|117.48|117.44|117.4|117.36|7238
1639485780000|2021-12-14 12:43:00|||||||||116
1639485810000|2021-12-14 12:43:30|117.46|117.38|117.46|117.38|117.46|117.38|117.44|117.36|0
1639485820000|2021-12-14 12:43:40||117.36||117.36||117.36||117.36|0
1639485840000|2021-12-14 12:44:00|117.48|117.38|117.52|117.46|117.56|117.46|117.48|117.38|9408
1639485870000|2021-12-14 12:44:30|117.54||117.52||117.54||117.52||2101
1639485880000|2021-12-14 12:44:40|||||||||838
1639485910000|2021-12-14 12:45:10|117.54|117.48|117.46|117.38|117.62|117.5|117.46|117.38|27236
1639485920000|2021-12-14 12:45:20|117.44|117.36|117.42|117.34|117.44|117.36|117.4|117.34|721
1639485990000|2021-12-14 12:46:30|117.46|117.36|117.5|117.4|117.52|117.44|117.42|117.36|2584
1639486020000|2021-12-14 12:47:00|117.48|117.38|117.46|117.38|117.5|117.4|117.46|117.36|26945
1639486030000|2021-12-14 12:47:10|117.44||117.44||117.44||117.44||0
1639486040000|2021-12-14 12:47:20|117.46|117.4|117.5|117.42|117.5|117.42|117.46|117.4|0
1639486050000|2021-12-14 12:47:30|117.48||117.48||117.48||117.46||8468
1639486060000|2021-12-14 12:47:40|117.5|117.44|117.52|117.46|117.6|117.5|117.48|117.44|26577
1639486070000|2021-12-14 12:47:50||117.44||117.44||117.44||117.42|1
1639486080000|2021-12-14 12:48:00|||||||||897
1639486090000|2021-12-14 12:48:10|117.54|117.46|117.54|117.46|117.54|117.46|117.54|117.46|0
1639486110000|2021-12-14 12:48:30|117.52||117.52||117.52||117.52||0
1639486130000|2021-12-14 12:48:50|117.5|117.42|117.5|117.44|117.5|117.44|117.48|117.42|2379
1639486150000|2021-12-14 12:49:10|117.52|117.46|117.58|117.5|117.6|117.54|117.52|117.46|7025
1639486160000|2021-12-14 12:49:20|117.56||117.56||117.56||117.56||0
1639486170000|2021-12-14 12:49:30|||||||||466
1639486190000|2021-12-14 12:49:50||117.52||117.52||117.52||117.5|2850
1639486200000|2021-12-14 12:50:00||117.5||117.52||117.52||117.5|5
1639486210000|2021-12-14 12:50:10|117.58|117.54|117.62|117.54|117.68|117.58|117.58|117.54|2106
1639486230000|2021-12-14 12:50:30|117.66|117.56|117.68|117.62|117.72|117.62|117.66|117.56|2389
1639486250000|2021-12-14 12:50:50|117.7|117.64|117.74|117.68|117.8|117.68|117.7|117.64|2832
1639486260000|2021-12-14 12:51:00|117.72|117.64|117.7|117.64|117.72|117.64|117.7|117.6|4098
1639486280000|2021-12-14 12:51:20|||||||||115
1639486290000|2021-12-14 12:51:30|117.68|117.66|117.7|117.64|117.7|117.66|117.68|117.64|6083
1639486320000|2021-12-14 12:52:00|117.72|117.66|117.72|117.66|117.78|117.7|117.72|117.66|1916
1639486330000|2021-12-14 12:52:10|117.74|117.68|117.74|117.66|117.78|117.68|117.72|117.66|4879
1639486340000|2021-12-14 12:52:20|||||||||137
1639486350000|2021-12-14 12:52:30|117.72|117.64|117.7|117.64|117.72|117.64|117.68|117.64|3594
1639486410000|2021-12-14 12:53:30|117.72|117.66|117.78|117.7|117.8|117.7|117.72|117.66|2363
1639486440000|2021-12-14 12:54:00|117.76|117.68|117.68|117.62|117.76|117.68|117.68|117.6|38426
1639486450000|2021-12-14 12:54:10|117.72|117.6|117.72|117.66|117.72|117.66|117.72|117.6|5576
1639486460000|2021-12-14 12:54:20|||||||||300
1639486500000|2021-12-14 12:55:00|117.7|117.64|117.6|117.54|117.7|117.64|117.6|117.54|1791
1639486510000|2021-12-14 12:55:10|117.62||117.6||117.62||117.58||2661
1639486520000|2021-12-14 12:55:20|117.62|117.56|117.66|117.56|117.66|117.58|117.58|117.56|6041
1639486530000|2021-12-14 12:55:30|117.64||117.64||117.64||117.64||0
1639486560000|2021-12-14 12:56:00|||||||||3000
1639486570000|2021-12-14 12:56:10|117.62|117.54|117.62|117.54|117.62|117.54|117.62|117.52|500
1639486580000|2021-12-14 12:56:20|117.64|117.56|117.66|117.62|117.7|117.62|117.64|117.56|7322
1639486590000|2021-12-14 12:56:30|||||||||84
1639486660000|2021-12-14 12:57:40|117.64|117.6|117.6|117.52|117.64|117.6|117.6|117.52|2508
1639486670000|2021-12-14 12:57:50|117.58|117.54|117.58|117.54|117.58|117.54|117.58|117.54|0
1639486700000|2021-12-14 12:58:20|117.62|117.56|117.7|117.6|117.7|117.6|117.62|117.56|7385
1639486710000|2021-12-14 12:58:30|117.66||117.66||117.66||117.66||0
1639486740000|2021-12-14 12:59:00|117.64|117.58|117.64|117.56|117.66|117.58|117.64|117.54|8581
1639486760000|2021-12-14 12:59:20|117.66|117.58|117.64|117.56|117.66|117.58|117.64|117.56|3410
1639486770000|2021-12-14 12:59:30||117.58||117.58||117.58||117.58|0
1639486780000|2021-12-14 12:59:40|117.66||117.66||117.66||117.66||3403
1639486790000|2021-12-14 12:59:50|117.68|117.6|117.7|117.62|117.76|117.66|117.68|117.6|578
1639486800000|2021-12-14 13:00:00|117.68||117.66||117.68||117.66||0
1639486810000|2021-12-14 13:00:10|117.7|117.64|117.7|117.64|117.7|117.64|117.7|117.64|0
1639486830000|2021-12-14 13:00:30|117.68|117.62|117.66|117.6|117.68|117.62|117.66|117.6|3140
1639486880000|2021-12-14 13:01:20|117.64|117.56|117.64|117.56|117.64|117.58|117.64|117.56|981
1639486890000|2021-12-14 13:01:30|117.62|117.58|117.72|117.62|117.74|117.66|117.62|117.58|6542
1639486920000|2021-12-14 13:02:00|117.7||117.7||117.72||117.7||1004
1639486950000|2021-12-14 13:02:30|117.68|117.6|117.6|117.54|117.68|117.6|117.6|117.54|5285
1639486960000|2021-12-14 13:02:40|117.58||117.58||117.58||117.58||0
1639487000000|2021-12-14 13:03:20|117.6|117.56|117.62|117.54|117.68|117.6|117.6|117.54|10303
1639487010000|2021-12-14 13:03:30|117.6||117.6||117.6||117.6||0
1639487020000|2021-12-14 13:03:40|117.58||117.58||117.58||117.58||0
1639487050000|2021-12-14 13:04:10|117.62|117.56|117.62|117.54|117.66|117.56|117.58|117.54|8207
1639487060000|2021-12-14 13:04:20|117.6||117.6||117.6||117.6||0
1639487070000|2021-12-14 13:04:30|117.56|117.52|117.52|117.48|117.6|117.52|117.52|117.48|2364
1639487090000|2021-12-14 13:04:50|117.56|117.5|117.54|117.48|117.56|117.5|117.54|117.48|2924
1639487110000|2021-12-14 13:05:10||117.46||117.48||117.5||117.46|70
1639487120000|2021-12-14 13:05:20||117.5||117.5||117.5||117.5|0
1639487130000|2021-12-14 13:05:30|117.52|117.46|117.52|117.48|117.52|117.48|117.48|117.42|5829
1639487160000|2021-12-14 13:06:00|117.5|117.46|117.48|117.42|117.5|117.46|117.48|117.42|786
1639487180000|2021-12-14 13:06:20|117.5|117.44|117.52|117.46|117.54|117.48|117.5|117.44|4141
1639487190000|2021-12-14 13:06:30|117.54|117.44|117.56|117.48|117.56|117.52|117.54|117.44|7195
1639487200000|2021-12-14 13:06:40|117.54||117.54||117.54||117.54||0
1639487210000|2021-12-14 13:06:50|117.52|117.5|117.56|117.48|117.6|117.52|117.52|117.48|5699
1639487240000|2021-12-14 13:07:20|||||||||1000
1639487250000|2021-12-14 13:07:30|117.54|117.5|117.6|117.54|117.6|117.54|117.54|117.5|7794
1639487260000|2021-12-14 13:07:40|||||||||350
1639487290000|2021-12-14 13:08:10|||||||||1700
1639487310000|2021-12-14 13:08:30|117.58|117.52|117.58|117.5|117.58|117.52|117.54|117.5|2526
1639487340000|2021-12-14 13:09:00||117.52||117.5||117.52||117.5|0
1639487360000|2021-12-14 13:09:20|117.56||117.56||117.58||117.56||0
1639487370000|2021-12-14 13:09:30|117.54|117.48|117.5|117.42|117.54|117.48|117.5|117.42|4534
1639487380000|2021-12-14 13:09:40|117.52|117.44|117.54|117.48|117.58|117.48|117.52|117.44|3396
1639487390000|2021-12-14 13:09:50||117.46||117.46||117.46||117.46|2552
1639487400000|2021-12-14 13:10:00|||||||||638
1639487410000|2021-12-14 13:10:10|117.56|117.48|117.56|117.46|117.56|117.48|117.52|117.46|3398
1639487420000|2021-12-14 13:10:20|117.54||117.52||117.54||117.52||50
1639487430000|2021-12-14 13:10:30|||||||||638
1639487460000|2021-12-14 13:11:00|||||||||200
1639487470000|2021-12-14 13:11:10||117.48||117.46||117.48||117.46|0
1639487500000|2021-12-14 13:11:40|117.5|117.44|117.42|117.34|117.5|117.44|117.42|117.32|8915
1639487510000|2021-12-14 13:11:50|117.4|117.32|117.48|117.42|117.54|117.44|117.38|117.3|12454
1639487520000|2021-12-14 13:12:00|117.46|117.4|117.48|117.4|117.48|117.4|117.46|117.38|10863
1639487530000|2021-12-14 13:12:10|117.46|117.38|117.44|117.36|117.46|117.38|117.38|117.32|26999
1639487540000|2021-12-14 13:12:20|117.42|117.34|117.48|117.4|117.5|117.42|117.42|117.34|1681
1639487550000|2021-12-14 13:12:30|117.46||117.46||117.46||117.46||0
1639487560000|2021-12-14 13:12:40|117.44|117.38|117.42|117.34|117.46|117.38|117.42|117.34|19146
1639487570000|2021-12-14 13:12:50||117.36||117.36||117.36||117.36|406
1639487580000|2021-12-14 13:13:00|||||||||250
1639487600000|2021-12-14 13:13:20|117.4|117.34|117.36|117.3|117.4|117.34|117.36|117.28|1516
1639487610000|2021-12-14 13:13:30||117.32||117.32||117.32||117.32|4260
1639487620000|2021-12-14 13:13:40|117.38|117.34|117.42|117.36|117.44|117.36|117.38|117.32|4398
1639487630000|2021-12-14 13:13:50||117.38||117.38||117.38||117.38|0
1639487660000|2021-12-14 13:14:20||117.36||117.36||117.36||117.36|0
1639487670000|2021-12-14 13:14:30|117.46|117.4|117.46|117.4|117.5|117.42|117.46|117.36|1524
1639487680000|2021-12-14 13:14:40|117.44|117.38|117.46|117.38|117.46|117.38|117.44|117.36|0
1639487700000|2021-12-14 13:15:00|117.48|117.4|117.54|117.48|117.6|117.52|117.48|117.4|9566
1639487730000|2021-12-14 13:15:30|117.58|117.5|117.52|117.46|117.64|117.56|117.52|117.46|16963
1639487740000|2021-12-14 13:15:40|117.5||117.5||117.5||117.5||0
1639487750000|2021-12-14 13:15:50|117.48|117.44|117.5|117.44|117.54|117.44|117.48|117.4|392
1639487760000|2021-12-14 13:16:00||117.42||117.4||117.42||117.4|1
1639487770000|2021-12-14 13:16:10|117.52|117.42|117.48|117.42|117.52|117.42|117.48|117.4|0
1639487800000|2021-12-14 13:16:40|117.46||117.48||117.48||117.46||9
1639487830000|2021-12-14 13:17:10|||||||||274
1639487840000|2021-12-14 13:17:20|117.46|117.4|117.42|117.36|117.46|117.4|117.4|117.36|1812
1639487850000|2021-12-14 13:17:30|117.46|117.38|117.38|117.32|117.46|117.38|117.38|117.3|7053
1639487860000|2021-12-14 13:17:40|117.4|117.3|117.36|117.28|117.4|117.32|117.36|117.28|0
1639487880000|2021-12-14 13:18:00|117.34|117.26|117.32|117.22|117.34|117.26|117.32|117.2|250
1639487890000|2021-12-14 13:18:10|117.3|117.2|117.28|117.18|117.3|117.2|117.28|117.16|13
1639487900000|2021-12-14 13:18:20|117.26|117.16|117.3|117.22|117.3|117.22|117.24|117.14|11119
1639487910000|2021-12-14 13:18:30|117.32|117.24|117.26|117.18|117.34|117.3|117.24|117.16|17915
1639487920000|2021-12-14 13:18:40|117.24|117.16|117.24|117.14|117.24|117.16|117.22|117.14|1
1639487930000|2021-12-14 13:18:50|117.22|117.16|117.28|117.22|117.32|117.22|117.22|117.16|6253
1639487940000|2021-12-14 13:19:00||117.2||117.2||117.2||117.2|150
1639487950000|2021-12-14 13:19:10|117.3|117.22|117.32|117.22|117.32|117.24|117.26|117.22|2076
1639488000000|2021-12-14 13:20:00|117.3|117.2|117.24|117.16|117.3|117.2|117.24|117.16|920
1639488010000|2021-12-14 13:20:10|117.22|117.18|117.22|117.14|117.3|117.22|117.22|117.14|3800
1639488020000|2021-12-14 13:20:20|117.24|117.16|117.24|117.16|117.24|117.18|117.24|117.16|1905
1639488040000|2021-12-14 13:20:40|117.26|117.18|117.38|117.34|117.42|117.34|117.26|117.18|6771
1639488060000|2021-12-14 13:21:00|117.36|117.32|117.3|117.2|117.36|117.32|117.3|117.2|2181
1639488070000|2021-12-14 13:21:10|117.28|117.22|117.3|117.26|117.32|117.26|117.28|117.22|5227
1639488080000|2021-12-14 13:21:20|117.28|117.24|117.24|117.16|117.28|117.24|117.24|117.16|1983
1639488090000|2021-12-14 13:21:30|117.22|117.14|117.22|117.14|117.24|117.14|117.22|117.14|0
1639488100000|2021-12-14 13:21:40|117.2||117.2||117.22||117.2||297
1639488110000|2021-12-14 13:21:50|117.18|117.1|117.08|117|117.18|117.1|117.08|117|18188
1639488120000|2021-12-14 13:22:00|117.06|116.96|117.02|116.94|117.06|116.96|117.02|116.94|200
1639488130000|2021-12-14 13:22:10|117|116.96|117.04|116.96|117.06|117|117|116.96|1734
1639488140000|2021-12-14 13:22:20|117.06|117|117.06|117|117.06|117.02|117.06|117|3735
1639488150000|2021-12-14 13:22:30|117.1|117.02|117.1|117.02|117.16|117.06|117.1|117.02|5033
1639488160000|2021-12-14 13:22:40|117.08||117.08||117.08||117.08||0
1639488170000|2021-12-14 13:22:50|||||||||100
1639488180000|2021-12-14 13:23:00|117.1|117.04|117.14|117.08|117.14|117.08|117.1|117.04|5677
1639488200000|2021-12-14 13:23:20|117.18|117.1|117.2|117.12|117.24|117.12|117.18|117.1|5464
1639488210000|2021-12-14 13:23:30|||||||||100
1639488230000|2021-12-14 13:23:50|||||||||8483
1639488270000|2021-12-14 13:24:30|117.24|117.14|117.24|117.16|117.28|117.18|117.2|117.14|17336
1639488300000|2021-12-14 13:25:00|117.28|117.18|117.28|117.22|117.34|117.24|117.24|117.18|7978
1639488310000|2021-12-14 13:25:10|||||||||15086
1639488320000|2021-12-14 13:25:20|117.26|117.2|117.22|117.14|117.26|117.2|117.22|117.12|25604
1639488330000|2021-12-14 13:25:30|117.2|117.12|117.22|117.12|117.22|117.12|117.18|117.08|5937
1639488340000|2021-12-14 13:25:40|117.2|117.1|117.22|117.16|117.22|117.16|117.18|117.08|3692
1639488350000|2021-12-14 13:25:50|117.26|117.18|117.32|117.22|117.32|117.24|117.26|117.18|3719
1639488360000|2021-12-14 13:26:00|117.3|117.24|117.28|117.22|117.3|117.24|117.28|117.22|0
1639488390000|2021-12-14 13:26:30||117.24||117.22||117.24||117.22|0
1639488410000|2021-12-14 13:26:50|117.26|117.2|117.24|117.18|117.26|117.2|117.24|117.16|16000
1639488450000|2021-12-14 13:27:30|117.22|117.16|117.2|117.12|117.22|117.16|117.2|117.1|322
1639488470000|2021-12-14 13:27:50||117.14||117.12||117.14||117.1|50
1639488560000|2021-12-14 13:29:20|||||||||2363
1639488580000|2021-12-14 13:29:40|117.18|117.1|117.2|117.14|117.2|117.16|117.18|117.1|9758
1639488590000|2021-12-14 13:29:50|117.22|117.16|117.2|117.12|117.28|117.16|117.2|117.12|5401
1639488600000|2021-12-14 13:30:00|||||||||1265
1639488610000|2021-12-14 13:30:10|117.18|117.1|117.22|117.14|117.22|117.14|117.14|117.08|2122
1639488620000|2021-12-14 13:30:20|117.2|117.12|117.16|117.08|117.2|117.12|117.16|117.08|0
1639488630000|2021-12-14 13:30:30|117.12|117.04|117.08|117|117.12|117.04|117.06|116.96|2405
1639488650000|2021-12-14 13:30:50||117.02||117.04||117.04||117.02|0
1639488660000|2021-12-14 13:31:00||117||117||117.02||117|90
1639488670000|2021-12-14 13:31:10|117.1|117.02|117.12|117.08|117.16|117.1|117.1|117.02|10849
1639488680000|2021-12-14 13:31:20|117.16|117.1|117.18|117.12|117.26|117.18|117.16|117.1|3909
1639488700000|2021-12-14 13:31:40||117.1||117.1||117.1||117.1|0
1639488710000|2021-12-14 13:31:50|117.16|117.12|117.16|117.12|117.16|117.12|117.16|117.12|0
1639488720000|2021-12-14 13:32:00||117.1||117.1||117.1||117.1|0
1639488750000|2021-12-14 13:32:30|117.14|117.06|117.14|117.04|117.14|117.06|117.12|117.04|2739
1639488760000|2021-12-14 13:32:40||117.06||117.04||117.06||117.04|60
1639488770000|2021-12-14 13:32:50|117.12||117.12||117.14||117.12||0
1639488780000|2021-12-14 13:33:00|117.1|117.02|117.2|117.12|117.2|117.12|117.08|117|7250
1639488790000|2021-12-14 13:33:10|117.18|117.08|117.12|117.04|117.18|117.08|117.12|117.04|0
1639488800000|2021-12-14 13:33:20||117.06||117.04||117.06||117.04|0
1639488810000|2021-12-14 13:33:30|117.16|117.06|117.18|117.08|117.18|117.12|117.16|117.04|8716
1639488820000|2021-12-14 13:33:40|117.16|117.06|117.08|117|117.18|117.06|117.08|117|10165
1639488830000|2021-12-14 13:33:50|117.06|117.02|117.08|117.02|117.08|117.02|117.06|117.02|0
1639488840000|2021-12-14 13:34:00|117.1|117.04|117.16|117.1|117.16|117.1|117.1|117.04|5124
1639488850000|2021-12-14 13:34:10|117.14|117.08|117.12|117.02|117.16|117.08|117.1|117.02|0
1639488860000|2021-12-14 13:34:20||117.04||117.02||117.04||117.02|0
1639488870000|2021-12-14 13:34:30|117.1||117.1||117.12||117.1||264
1639488880000|2021-12-14 13:34:40|117.08|117|116.96|116.86|117.08|117|116.96|116.84|16386
1639488890000|2021-12-14 13:34:50||116.88||116.88||116.88||116.88|0
1639488900000|2021-12-14 13:35:00||116.86||116.86||116.86||116.86|0
1639488910000|2021-12-14 13:35:10|116.98|116.9|117.08|117.02|117.1|117.04|116.98|116.9|9413
1639488920000|2021-12-14 13:35:20|117.1|117.04|117.08|117|117.1|117.06|117.06|116.96|31162
1639488930000|2021-12-14 13:35:30|117.06|116.98|117.08|116.98|117.08|117|117.04|116.98|864
1639488940000|2021-12-14 13:35:40|117.06|116.96|117.04|116.96|117.06|116.96|117.04|116.96|860
1639488950000|2021-12-14 13:35:50|||||||||1
1639488960000|2021-12-14 13:36:00|117.02|116.94|117|116.9|117.02|116.94|116.96|116.86|7889
1639488980000|2021-12-14 13:36:20|116.98|116.88|116.96|116.88|116.98|116.88|116.96|116.88|10
1639488990000|2021-12-14 13:36:30|116.98|116.9|116.98|116.88|117|116.92|116.98|116.86|90
1639489000000|2021-12-14 13:36:40|117|116.9|117|116.92|117|116.92|117|116.9|0
1639489010000|2021-12-14 13:36:50||116.9||116.9||116.9||116.9|0
1639489020000|2021-12-14 13:37:00|116.98|116.92|117|116.9|117|116.92|116.98|116.9|0
1639489040000|2021-12-14 13:37:20|116.98||116.98||116.98||116.98||230
1639489050000|2021-12-14 13:37:30|116.96|116.88|116.94|116.88|116.96|116.88|116.92|116.88|0
1639489070000|2021-12-14 13:37:50|116.96|116.9|116.98|116.9|117|116.9|116.96|116.9|1600
1639489080000|2021-12-14 13:38:00|117|116.92|117.04|116.94|117.08|116.98|117|116.9|9435
1639489100000|2021-12-14 13:38:20|117.06|116.98|117.16|117.08|117.16|117.08|117.06|116.98|16314
1639489110000|2021-12-14 13:38:30|117.14|117.04|117.14|117.04|117.14|117.04|117.1|117.02|1750
1639489120000|2021-12-14 13:38:40|117.12|117.02|117.14|117.06|117.14|117.06|117.1|117.02|0
1639489140000|2021-12-14 13:39:00|||||||||4154
1639489150000|2021-12-14 13:39:10|117.16|117.08|117.16|117.08|117.26|117.14|117.14|117.08|6132
1639489160000|2021-12-14 13:39:20|||||||||4237
1639489180000|2021-12-14 13:39:40|||||||||330
1639489200000|2021-12-14 13:40:00|||||||||427
1639489210000|2021-12-14 13:40:10|117.18|117.1|117.18|117.1|117.2|117.12|117.16|117.1|90
1639489220000|2021-12-14 13:40:20|117.2||117.2||117.2||117.2||0
1639489230000|2021-12-14 13:40:30|||||||||1000
1639489240000|2021-12-14 13:40:40|117.14|117.08|117.12|117|117.14|117.08|117.12|117|6862
1639489260000|2021-12-14 13:41:00|117.1||117.1||117.1||117.1||0
1639489270000|2021-12-14 13:41:10||117.04||117.04||117.06||117.04|1750
1639489280000|2021-12-14 13:41:20|117.14|117.06|117.18|117.1|117.2|117.14|117.14|117.06|3768
1639489290000|2021-12-14 13:41:30|||||||||2198
1639489300000|2021-12-14 13:41:40|||||||||1749
1639489330000|2021-12-14 13:42:10|||||||||1688
1639489360000|2021-12-14 13:42:40|||||||||842
1639489390000|2021-12-14 13:43:10|||||||||8478
1639489400000|2021-12-14 13:43:20|117.2|117.12|117.16|117.12|117.26|117.16|117.16|117.1|31556
1639489410000|2021-12-14 13:43:30|117.14|117.1|117.08|117.02|117.14|117.1|117.08|117.02|8730
1639489420000|2021-12-14 13:43:40|117.1||117.1||117.1||117.1||0
1639489430000|2021-12-14 13:43:50|117.08|117|117.12|117.02|117.12|117.06|117.06|116.98|18860
1639489440000|2021-12-14 13:44:00|117.14|117.04|117.14|117.04|117.18|117.08|117.14|117.04|4598
1639489450000|2021-12-14 13:44:10|117.12|117.02|117.12|117.02|117.12|117.02|117.12|117.02|0
1639489460000|2021-12-14 13:44:20|117.1|117|117.08|117|117.1|117.02|117.08|117|50
1639489470000|2021-12-14 13:44:30|117.1|117.02|117.1|117.02|117.1|117.02|117.1|117.02|854
1639489480000|2021-12-14 13:44:40|117.08|117|117.08|117|117.08|117|117.08|117|1750
1639489490000|2021-12-14 13:44:50|117.1|117.02|117.1|117.02|117.12|117.04|117.1|117.02|1750
1639489500000|2021-12-14 13:45:00|117.08|117|117.08|117|117.08|117|117.08|117|0
1639489520000|2021-12-14 13:45:20||117.02||117.02||117.02||117.02|300
1639489530000|2021-12-14 13:45:30||117||117||117||117|0
1639489550000|2021-12-14 13:45:50|117.1|117.02|117.1|117.02|117.1|117.02|117.08|117|3
1639489600000|2021-12-14 13:46:40|117.12|117.06|117.16|117.08|117.2|117.12|117.12|117.06|3589
1639489610000|2021-12-14 13:46:50||117.1||117.1||117.1||117.1|169
1639489620000|2021-12-14 13:47:00|117.14|117.08|117.2|117.12|117.22|117.12|117.12|117.06|3959
1639489660000|2021-12-14 13:47:40|117.22|117.14|117.24|117.16|117.3|117.22|117.2|117.14|19438
1639489670000|2021-12-14 13:47:50||117.18||117.18||117.18||117.18|0
1639489680000|2021-12-14 13:48:00|117.22|117.2|117.24|117.2|117.24|117.2|117.22|117.2|0
1639489690000|2021-12-14 13:48:10||117.18||117.18||117.18||117.18|4750
1639489700000|2021-12-14 13:48:20|||||||||853
1639489710000|2021-12-14 13:48:30|117.22||117.22||117.24||117.22||0
1639489740000|2021-12-14 13:49:00||117.16||117.16||117.16||117.12|2
1639489750000|2021-12-14 13:49:10|117.2|117.18|117.26|117.18|117.28|117.2|117.2|117.18|8217
1639489760000|2021-12-14 13:49:20|||||||||1200
1639489770000|2021-12-14 13:49:30|117.24|117.16|117.34|117.26|117.34|117.28|117.24|117.16|10200
1639489780000|2021-12-14 13:49:40|117.32|117.24|117.3|117.22|117.32|117.28|117.3|117.22|3311
1639489800000|2021-12-14 13:50:00|117.28|117.18|117.24|117.16|117.28|117.18|117.22|117.14|5485
1639489810000|2021-12-14 13:50:10|117.22|117.14|117.22|117.16|117.22|117.16|117.22|117.12|0
1639489820000|2021-12-14 13:50:20|117.24|117.18|117.3|117.2|117.3|117.26|117.24|117.18|20706
1639489830000|2021-12-14 13:50:30|117.28|117.18|117.24|117.14|117.28|117.18|117.22|117.14|0
1639489850000|2021-12-14 13:50:50|117.22|117.12|117.22|117.14|117.22|117.14|117.22|117.12|79
1639489870000|2021-12-14 13:51:10|117.2|117.12|117.18|117.1|117.2|117.12|117.18|117.1|0
1639489880000|2021-12-14 13:51:20|117.16|117.08|117.16|117.06|117.16|117.1|117.14|117.06|0
1639489900000|2021-12-14 13:51:40||117.08||117.08||117.08||117.06|0
1639489910000|2021-12-14 13:51:50|117.14|117.06|117.14|117.06|117.14|117.06|117.14|117.06|25552
1639489920000|2021-12-14 13:52:00|117.16|117.16|117.12|117.02|117.18|117.16|117.1|117.02|41067
1639489930000|2021-12-14 13:52:10|117.16|117.04|117.14|117.06|117.16|117.1|117.14|117.04|4144
1639489940000|2021-12-14 13:52:20|117.12|117.04|117.14|117.04|117.14|117.04|117.1|117.02|0
1639489950000|2021-12-14 13:52:30|117.16|117.06|117.16|117.08|117.16|117.08|117.14|117.06|0
1639489970000|2021-12-14 13:52:50||117.1||117.12||117.12||117.1|2224
1639489980000|2021-12-14 13:53:00|117.2|117.08|117.2|117.14|117.2|117.14|117.2|117.08|6127
1639489990000|2021-12-14 13:53:10|117.22|117.16|117.32|117.22|117.36|117.26|117.22|117.16|7337
1639490010000|2021-12-14 13:53:30|117.34|117.24|117.36|117.28|117.4|117.3|117.34|117.24|2000
1639490020000|2021-12-14 13:53:40|117.34||117.34||117.36||117.34||0
1639490040000|2021-12-14 13:54:00|||||||||1109
1639490050000|2021-12-14 13:54:10|117.3|117.26|117.28|117.22|117.3|117.26|117.28|117.22|15908
1639490060000|2021-12-14 13:54:20|117.3|117.28|117.3|117.24|117.36|117.28|117.3|117.24|2310
1639490070000|2021-12-14 13:54:30|117.28|117.22|117.28|117.2|117.3|117.22|117.26|117.16|60
1639490080000|2021-12-14 13:54:40|117.26|117.18|117.26|117.16|117.26|117.18|117.26|117.16|0
1639490110000|2021-12-14 13:55:10|117.24||117.24||117.24||117.22||434
1639490140000|2021-12-14 13:55:40||117.18||117.18||117.2||117.18|81
1639490210000|2021-12-14 13:56:50||117.2||117.18||117.2||117.18|0
1639490220000|2021-12-14 13:57:00|||||||||1000
1639490230000|2021-12-14 13:57:10|117.22|117.2|117.26|117.2|117.26|117.2|117.22|117.2|3042
1639490240000|2021-12-14 13:57:20||117.18||117.18||117.18||117.16|93
1639490280000|2021-12-14 13:58:00|117.28|117.2|117.24|117.18|117.3|117.24|117.2|117.14|35468
1639490290000|2021-12-14 13:58:10|117.28|117.2|117.26|117.2|117.32|117.24|117.24|117.2|3829
1639490300000|2021-12-14 13:58:20||117.18||117.18||117.18||117.18|0
1639490340000|2021-12-14 13:59:00|117.24|117.16|117.28|117.2|117.28|117.2|117.22|117.14|1474
1639490350000|2021-12-14 13:59:10|117.26||117.26||117.26||117.26||0
1639490390000|2021-12-14 13:59:50|117.24|117.16|117.18|117.1|117.24|117.16|117.16|117.1|2308
1639490400000|2021-12-14 14:00:00|117.16|117.08|117.18|117.1|117.18|117.1|117.12|117.04|8403
1639490420000|2021-12-14 14:00:20|117.16|117.08|117.16|117.08|117.16|117.08|117.16|117.08|0
1639490430000|2021-12-14 14:00:30|117.12|117.06|117.16|117.06|117.16|117.06|117.1|117.06|2097
1639490470000|2021-12-14 14:01:10|||||||||833
1639490480000|2021-12-14 14:01:20|117.14|117.08|117.14|117.08|117.14|117.08|117.14|117.08|3054
1639490500000|2021-12-14 14:01:40|||||||||2113
1639490520000|2021-12-14 14:02:00|117.16|117.1|117.18|117.1|117.18|117.14|117.16|117.1|2017
1639490530000|2021-12-14 14:02:10|117.16||117.18||117.18||117.16||0
1639490550000|2021-12-14 14:02:30||117.12||117.12||117.12||117.12|0
1639490570000|2021-12-14 14:02:50|117.2|117.14|117.22|117.14|117.22|117.18|117.2|117.14|5759
1639490580000|2021-12-14 14:03:00|117.24|117.16|117.26|117.16|117.26|117.16|117.24|117.16|0
1639490590000|2021-12-14 14:03:10|117.28|117.18|117.34|117.24|117.36|117.26|117.24|117.18|9566
1639490600000|2021-12-14 14:03:20|117.36|117.26|117.38|117.28|117.38|117.28|117.36|117.26|1796
1639490610000|2021-12-14 14:03:30|||||||||12
1639490630000|2021-12-14 14:03:50|117.36|117.3|117.42|117.32|117.42|117.32|117.36|117.3|1135
1639490640000|2021-12-14 14:04:00|117.44|117.34|117.52|117.42|117.54|117.44|117.44|117.34|5246
1639490650000|2021-12-14 14:04:10||117.44||117.42||117.44||117.42|0
1639490670000|2021-12-14 14:04:30|117.54|117.44|117.56|117.46|117.58|117.48|117.54|117.44|842
1639490690000|2021-12-14 14:04:50||117.48||117.48||117.48||117.48|3883
1639490700000|2021-12-14 14:05:00|117.58|117.5|117.56|117.48|117.62|117.52|117.56|117.48|0
1639490710000|2021-12-14 14:05:10|117.58||117.56||117.58||117.56||84
1639490730000|2021-12-14 14:05:30|117.54|117.46|117.56|117.48|117.56|117.48|117.54|117.46|3632
1639490780000|2021-12-14 14:06:20|117.54|117.46|117.56|117.48|117.56|117.48|117.54|117.46|9094
1639490790000|2021-12-14 14:06:30|117.54|117.46|117.54|117.46|117.54|117.46|117.54|117.46|10010
1639490800000|2021-12-14 14:06:40|117.56|117.48|117.56|117.48|117.56|117.48|117.54|117.48|0
1639490810000|2021-12-14 14:06:50|117.6|117.5|117.66|117.54|117.66|117.54|117.56|117.5|6427
1639490820000|2021-12-14 14:07:00|117.64|117.52|117.58|117.48|117.66|117.52|117.58|117.48|18020
1639490870000|2021-12-14 14:07:50|117.56|117.46|117.48|117.38|117.56|117.46|117.44|117.36|13027
1639490880000|2021-12-14 14:08:00||117.4||117.4||117.4||117.4|0
1639490890000|2021-12-14 14:08:10||117.38||117.38||117.38||117.38|0
1639490900000|2021-12-14 14:08:20||117.4||117.4||117.4||117.4|0
1639490910000|2021-12-14 14:08:30|117.46|117.38|117.48|117.4|117.48|117.4|117.46|117.38|0
1639490940000|2021-12-14 14:09:00|117.46|117.38|117.46|117.38|117.46|117.38|117.46|117.38|0
1639490950000|2021-12-14 14:09:10|117.44||117.44||117.44||117.44||0
1639490970000|2021-12-14 14:09:30|117.42|117.36|117.36|117.28|117.44|117.36|117.36|117.28|1774
1639490990000|2021-12-14 14:09:50|117.34|117.26|117.34|117.26|117.34|117.26|117.32|117.24|667
1639491000000|2021-12-14 14:10:00|117.36|117.28|117.44|117.38|117.48|117.42|117.36|117.28|21752
1639491010000|2021-12-14 14:10:10||117.34||117.34||117.34||117.34|196
1639491020000|2021-12-14 14:10:20|117.42|117.32|117.36|117.28|117.42|117.32|117.36|117.28|500
1639491030000|2021-12-14 14:10:30||117.26||117.26||117.26||117.24|0
1639491050000|2021-12-14 14:10:50|117.34|117.24|117.36|117.26|117.36|117.26|117.32|117.24|720
1639491060000|2021-12-14 14:11:00|117.34|117.24|117.32|117.22|117.34|117.24|117.32|117.2|26932
1639491080000|2021-12-14 14:11:20|117.3|117.2|117.28|117.22|117.3|117.22|117.28|117.18|1780
1639491090000|2021-12-14 14:11:30|117.26|117.2|117.26|117.18|117.26|117.2|117.26|117.18|1750
1639491100000|2021-12-14 14:11:40|117.3|117.2|117.26|117.18|117.3|117.2|117.26|117.18|0
1639491110000|2021-12-14 14:11:50|117.28|117.2|117.32|117.24|117.36|117.26|117.22|117.18|5998
1639491120000|2021-12-14 14:12:00|117.34||117.34||117.34||117.34||5122
1639491140000|2021-12-14 14:12:20|117.32||117.32||117.32||117.32||600
1639491160000|2021-12-14 14:12:40|117.34||117.32||117.34||117.32||3125
1639491180000|2021-12-14 14:13:00|117.3|117.22|117.28|117.22|117.32|117.22|117.22|117.16|5390
1639491190000|2021-12-14 14:13:10|117.3|117.24|117.36|117.26|117.36|117.26|117.3|117.24|2441
1639491200000|2021-12-14 14:13:20|117.34||117.36||117.36||117.34||0
1639491220000|2021-12-14 14:13:40|117.34|117.24|117.3|117.22|117.34|117.24|117.3|117.22|410
1639491230000|2021-12-14 14:13:50|||||||||4233
1639491240000|2021-12-14 14:14:00|117.28|117.2|117.3|117.22|117.36|117.26|117.28|117.2|2002
1639491250000|2021-12-14 14:14:10|117.28|117.2|117.28|117.22|117.32|117.22|117.28|117.2|6791
1639491260000|2021-12-14 14:14:20|117.26|117.2|117.28|117.2|117.28|117.22|117.26|117.2|1000
1639491270000|2021-12-14 14:14:30|117.3|117.22|117.32|117.24|117.32|117.26|117.3|117.22|6145
1639491290000|2021-12-14 14:14:50|117.34|117.26|117.34|117.26|117.36|117.26|117.32|117.26|4268
1639491300000|2021-12-14 14:15:00|117.32|117.24|117.22|117.16|117.32|117.24|117.22|117.16|11712
1639491310000|2021-12-14 14:15:10|117.24|117.18|117.22|117.16|117.28|117.2|117.22|117.16|13985
1639491330000|2021-12-14 14:15:30|117.2|117.14|117.18|117.08|117.2|117.14|117.12|117.04|20453
1639491340000|2021-12-14 14:15:40|117.2|117.1|117.2|117.12|117.2|117.12|117.2|117.1|0
1639491350000|2021-12-14 14:15:50||117.14||117.14||117.14||117.14|0
1639491380000|2021-12-14 14:16:20|117.18|117.1|117.18|117.08|117.18|117.1|117.16|117.06|0
1639491400000|2021-12-14 14:16:40|117.16||117.14||117.16||117.14||0
1639491410000|2021-12-14 14:16:50|117.12|117.06|117.1|117|117.12|117.06|117.04|117|21001
1639491420000|2021-12-14 14:17:00|117.12|117.02|117.1|117|117.14|117.06|117.1|117|2700
1639491430000|2021-12-14 14:17:10||117.02||117.02||117.02||117.02|7637
1639491440000|2021-12-14 14:17:20||117||117||117||117|0
1639491480000|2021-12-14 14:18:00||117.02||117.02||117.02||117.02|0
1639491490000|2021-12-14 14:18:10|117.08|117|116.66|116.54|117.08|117.02|116.6|116.48|204478
1639491500000|2021-12-14 14:18:20|116.68|116.58|116.72|116.64|116.76|116.64|116.68|116.58|11669
1639491520000|2021-12-14 14:18:40|116.76|116.66|116.78|116.72|116.78|116.72|116.76|116.66|3407
1639491540000|2021-12-14 14:19:00|116.84|116.74|116.88|116.74|116.88|116.74|116.82|116.72|9811
1639491550000|2021-12-14 14:19:10|116.86||116.86||116.86||116.86||0
1639491560000|2021-12-14 14:19:20|116.9|116.76|116.92|116.78|116.92|116.78|116.9|116.76|27
1639491570000|2021-12-14 14:19:30|116.88||116.88||116.88||116.88||0
1639491580000|2021-12-14 14:19:40|116.92|116.8|116.98|116.9|117|116.9|116.92|116.8|8192
1639491590000|2021-12-14 14:19:50|117.02|116.92|117.02|116.9|117.02|116.94|117.02|116.9|90
1639491620000|2021-12-14 14:20:20|117.04|116.92|117.12|117.02|117.14|117.02|117.04|116.92|3182
1639491630000|2021-12-14 14:20:30|117.14|117.04|117.16|117.06|117.16|117.06|117.14|117.04|0
1639491640000|2021-12-14 14:20:40|116.94|117.04|116.86|116.7|116.94|117.04|116.82|116.7|130202
1639491650000|2021-12-14 14:20:50|116.84||116.82||116.84||116.82||0
1639491660000|2021-12-14 14:21:00|116.84||116.84||116.84||116.84||90
1639491690000|2021-12-14 14:21:30|||||||||300
1639491710000|2021-12-14 14:21:50|||||||||2000
1639491730000|2021-12-14 14:22:10|116.82|116.66|116.78|116.64|116.82|116.68|116.78|116.64|8229
1639491740000|2021-12-14 14:22:20|||||||||1703
1639491750000|2021-12-14 14:22:30|116.76|116.62|116.66|116.56|116.76|116.62|116.66|116.56|2285
1639491760000|2021-12-14 14:22:40|116.64|116.54|116.62|116.54|116.64|116.54|116.62|116.54|994
1639491790000|2021-12-14 14:23:10|116.64|116.56|116.66|116.56|116.7|116.6|116.64|116.56|4974
1639491810000|2021-12-14 14:23:30|116.7|116.62|116.68|116.56|116.74|116.64|116.68|116.56|1839
1639491820000|2021-12-14 14:23:40|116.72|116.58|116.66|116.56|116.72|116.6|116.66|116.56|0
1639491830000|2021-12-14 14:23:50|116.64||116.64||116.64||116.64||1279
1639491840000|2021-12-14 14:24:00|116.62|116.54|116.62|116.54|116.62|116.54|116.62|116.54|14211
1639491850000|2021-12-14 14:24:10||116.5||116.48||116.5||116.48|4628
1639491860000|2021-12-14 14:24:20|116.6|116.5|116.62|116.5|116.62|116.5|116.58|116.5|0
1639491870000|2021-12-14 14:24:30|116.64|116.54|116.7|116.6|116.72|116.6|116.64|116.54|38405
1639491880000|2021-12-14 14:24:40|116.68|116.58|116.68|116.56|116.68|116.58|116.68|116.56|1448
1639491890000|2021-12-14 14:24:50|||||||||4285
1639491900000|2021-12-14 14:25:00|116.7|116.58|116.72|116.64|116.72|116.64|116.7|116.58|3180
1639491910000|2021-12-14 14:25:10|116.7|116.62|116.7|116.6|116.7|116.62|116.7|116.6|0
1639491920000|2021-12-14 14:25:20|116.72|116.64|116.76|116.66|116.78|116.7|116.7|116.64|7613
1639491930000|2021-12-14 14:25:30|116.74|116.64|116.68|116.6|116.74|116.64|116.64|116.6|5006
1639491940000|2021-12-14 14:25:40|116.7|116.66|116.76|116.64|116.78|116.68|116.7|116.62|3155
1639491950000|2021-12-14 14:25:50|116.74|116.62|116.7|116.62|116.74|116.62|116.7|116.62|0
1639491960000|2021-12-14 14:26:00|116.72||116.7||116.72||116.7||0
1639491970000|2021-12-14 14:26:10|116.72|116.64|116.76|116.64|116.76|116.64|116.72|116.64|90
1639491980000|2021-12-14 14:26:20|116.74||116.74||116.74||116.74||6500
1639492000000|2021-12-14 14:26:40|116.72|116.62|116.68|116.56|116.72|116.62|116.68|116.56|30029
1639492020000|2021-12-14 14:27:00||116.54||116.56||116.56||116.54|0
1639492030000|2021-12-14 14:27:10|116.66||116.64||116.66||116.64||50
1639492060000|2021-12-14 14:27:40||116.58||116.56||116.58||116.56|29412
1639492070000|2021-12-14 14:27:50|116.68|116.58|116.7|116.58|116.7|116.58|116.68|116.58|2619
1639492080000|2021-12-14 14:28:00||116.6||116.62||116.62||116.6|0
1639492090000|2021-12-14 14:28:10|116.72|116.7|116.86|116.74|116.88|116.78|116.72|116.64|16461
1639492100000|2021-12-14 14:28:20|116.84||116.82||116.84||116.82||0
1639492110000|2021-12-14 14:28:30|116.84|116.76|116.82|116.74|116.86|116.76|116.82|116.74|0
1639492120000|2021-12-14 14:28:40|116.8|116.72|116.74|116.62|116.8|116.72|116.74|116.62|4171
1639492130000|2021-12-14 14:28:50|116.7|116.6|116.72|116.62|116.72|116.62|116.68|116.56|0
1639492140000|2021-12-14 14:29:00|116.7|116.58|116.7|116.58|116.7|116.58|116.7|116.58|0
1639492150000|2021-12-14 14:29:10|||||||||842
1639492180000|2021-12-14 14:29:40||116.6||116.6||116.6||116.6|25
1639492190000|2021-12-14 14:29:50|116.68|116.62|116.7|116.6|116.7|116.62|116.68|116.6|0
1639492200000|2021-12-14 14:30:00|116.68|116.62|116.76|116.66|116.76|116.66|116.68|116.6|11860
1639492210000|2021-12-14 14:30:10|116.78|116.68|117.02|116.9|117.06|116.96|116.78|116.68|14869
1639492220000|2021-12-14 14:30:20|117|116.88|117|116.9|117|116.9|116.98|116.86|135
1639492230000|2021-12-14 14:30:30|117.04|116.92|116.96|116.9|117.06|116.94|116.96|116.9|4386
1639492240000|2021-12-14 14:30:40|116.94|116.86|116.9|116.82|116.94|116.86|116.82|116.78|19938
1639492250000|2021-12-14 14:30:50|116.92|116.84|117.18|117.06|117.2|117.06|116.92|116.84|11337
1639492260000|2021-12-14 14:31:00|117.2|117.08|117.24|117.12|117.26|117.16|117.2|117.08|4124
1639492270000|2021-12-14 14:31:10|117.22||117.22||117.22||117.22||49
1639492280000|2021-12-14 14:31:20|117.24|117.14|117.22|117.12|117.32|117.18|117.2|117.12|8608
1639492290000|2021-12-14 14:31:30|117.2|117.1|117.2|117.08|117.2|117.1|117.2|117.08|0
1639492300000|2021-12-14 14:31:40|117.22|117.1|117.2|117.12|117.22|117.12|117.2|117.1|0
1639492320000|2021-12-14 14:32:00|117.18|117.08|117.2|117.12|117.2|117.12|117.14|117.04|18266
1639492330000|2021-12-14 14:32:10|117.22|117.14|117.26|117.16|117.28|117.2|117.22|117.14|6683
1639492340000|2021-12-14 14:32:20|117.24|117.14|117.26|117.16|117.26|117.16|117.18|117.12|3907
1639492350000|2021-12-14 14:32:30|117.24|117.12|117.22|117.1|117.24|117.12|117.16|117.06|2625
1639492360000|2021-12-14 14:32:40|117.2|117.08|117.18|117.1|117.2|117.1|117.18|117.04|13035
1639492370000|2021-12-14 14:32:50|117.2|117.06|117.18|117.06|117.2|117.06|117.18|117.06|0
1639492380000|2021-12-14 14:33:00|117.2|117.08|117.2|117.12|117.32|117.24|117.14|117.08|56933
1639492390000|2021-12-14 14:33:10|117.18|117.1|117.18|117.08|117.18|117.1|117.18|117.08|527
1639492400000|2021-12-14 14:33:20|117.16||117.18||117.18||117.14||955
1639492410000|2021-12-14 14:33:30||117.1||117.1||117.1||117.1|0
1639492420000|2021-12-14 14:33:40|117.16|117.08|117.06|116.96|117.16|117.08|117.06|116.96|1752
1639492430000|2021-12-14 14:33:50|117.08|116.98|117.1|117.02|117.16|117.02|117.06|116.98|4107
1639492440000|2021-12-14 14:34:00|117.14|117.06|117.18|117.1|117.22|117.1|117.14|117.02|9000
1639492450000|2021-12-14 14:34:10|117.2|117.08|117.12|117.04|117.2|117.08|117.12|117.04|5617
1639492460000|2021-12-14 14:34:20|117.14|117.06|117.18|117.1|117.22|117.14|117.12|117.06|20751
1639492470000|2021-12-14 14:34:30|117.2|117.12|117.32|117.3|117.36|117.3|117.18|117.12|16507
1639492480000|2021-12-14 14:34:40||117.28||117.28||117.3||117.28|0
1639492500000|2021-12-14 14:35:00|117.36|117.26|117.38|117.3|117.4|117.32|117.36|117.26|4340
1639492510000|2021-12-14 14:35:10|117.4|117.32|117.5|117.4|117.52|117.44|117.4|117.32|3696
1639492520000|2021-12-14 14:35:20|117.48|117.42|117.48|117.38|117.48|117.42|117.44|117.36|11037
1639492530000|2021-12-14 14:35:30|117.46|117.36|117.46|117.36|117.46|117.36|117.46|117.36|0
1639492540000|2021-12-14 14:35:40|117.44|117.34|117.42|117.32|117.44|117.34|117.4|117.3|13036
1639492550000|2021-12-14 14:35:50|117.44|117.34|117.5|117.42|117.5|117.42|117.44|117.34|984
1639492560000|2021-12-14 14:36:00||117.44||117.46||117.48||117.44|39105
1639492570000|2021-12-14 14:36:10|117.56|117.48|117.58|117.52|117.58|117.52|117.56|117.48|11810
1639492580000|2021-12-14 14:36:20|117.62|117.54|117.88|117.76|117.88|117.76|117.62|117.54|41513
1639492590000|2021-12-14 14:36:30|117.9|117.78|117.98|117.88|118.02|117.88|117.9|117.78|3306
1639492600000|2021-12-14 14:36:40|117.92|117.86|117.9|117.8|117.92|117.86|117.9|117.8|27663
1639492610000|2021-12-14 14:36:50|117.92|117.82|117.92|117.84|117.96|117.84|117.9|117.8|15028
1639492620000|2021-12-14 14:37:00|117.94|117.86|118|117.92|118.04|117.92|117.94|117.86|7823
1639492630000|2021-12-14 14:37:10|118.04|117.94|118|117.9|118.08|117.98|117.9|117.84|62421
1639492640000|2021-12-14 14:37:20|117.98|117.88|117.98|117.88|117.98|117.88|117.98|117.84|5250
1639492650000|2021-12-14 14:37:30||117.86||117.84||117.86||117.84|8224
1639492660000|2021-12-14 14:37:40||117.86||117.88||117.88||117.86|546
1639492680000|2021-12-14 14:38:00|118|117.9|118.06|117.96|118.1|117.98|117.98|117.9|19402
1639492690000|2021-12-14 14:38:10|||||||||130
1639492700000|2021-12-14 14:38:20|118.02|117.92|118.02|117.94|118.02|117.94|118|117.92|15851
1639492710000|2021-12-14 14:38:30|118.06|117.96|118.02|117.92|118.06|117.96|117.96|117.92|2832
1639492720000|2021-12-14 14:38:40|118|117.9|117.98|117.88|118|117.9|117.94|117.88|12088
1639492730000|2021-12-14 14:38:50|117.96|117.9|118.04|117.92|118.04|117.92|117.94|117.9|8586
1639492740000|2021-12-14 14:39:00|||||||||8381
1639492750000|2021-12-14 14:39:10|118|117.9|117.98|117.92|118|117.92|117.98|117.88|13049
1639492760000|2021-12-14 14:39:20|117.96|117.9|117.98|117.9|117.98|117.92|117.96|117.9|5555
1639492770000|2021-12-14 14:39:30|117.96|117.88|117.94|117.88|117.98|117.88|117.94|117.88|13666
1639492780000|2021-12-14 14:39:40|117.96|117.9|118.02|117.9|118.02|117.92|117.96|117.88|6784
1639492790000|2021-12-14 14:39:50|118.06|117.92|118.06|117.94|118.06|117.94|118.06|117.92|4778
1639492800000|2021-12-14 14:40:00|118.08|117.96|118.1|118|118.16|118.02|118.08|117.96|9457
1639492810000|2021-12-14 14:40:10|118.14|118.02|118.2|118.12|118.26|118.14|118.1|118.02|17768
1639492820000|2021-12-14 14:40:20||118.14||118.14||118.14||118.14|3275
1639492840000|2021-12-14 14:40:40|118.22|118.16|118.2|118.16|118.26|118.16|118.2|118.16|14918
1639492850000|2021-12-14 14:40:50|118.22|118.18|118.32|118.18|118.32|118.18|118.22|118.18|2664
1639492860000|2021-12-14 14:41:00|118.3|118.2|118.46|118.34|118.46|118.34|118.28|118.2|4002
1639492870000|2021-12-14 14:41:10|118.44|118.36|118.44|118.34|118.46|118.36|118.42|118.34|8392
1639492880000|2021-12-14 14:41:20|118.42|118.32|118.44|118.34|118.44|118.34|118.42|118.32|8392
1639492890000|2021-12-14 14:41:30|118.48|118.36|118.6|118.48|118.6|118.48|118.48|118.36|1792
1639492900000|2021-12-14 14:41:40|118.62|118.5|118.62|118.52|118.66|118.52|118.62|118.5|0
1639492910000|2021-12-14 14:41:50|118.6||118.62||118.62||118.6||30400
1639492920000|2021-12-14 14:42:00|118.6|118.54|118.6|118.48|118.6|118.54|118.6|118.46|3016
1639492930000|2021-12-14 14:42:10||118.46||118.48||118.48||118.46|4232
1639492940000|2021-12-14 14:42:20|118.58|118.46|118.38|118.3|118.58|118.46|118.38|118.3|3799
1639492950000|2021-12-14 14:42:30|118.36|118.26|118.36|118.24|118.36|118.26|118.36|118.22|2165
1639492960000|2021-12-14 14:42:40||118.22||118.2||118.22||118.18|73571
1639492970000|2021-12-14 14:42:50||118.24||118.2||118.24||118.2|24519
1639492980000|2021-12-14 14:43:00||118.24||118.24||118.24||118.24|42062
1639493000000|2021-12-14 14:43:20|118.32|118.26|118.32|118.22|118.32|118.26|118.32|118.22|6370
1639493010000|2021-12-14 14:43:30|118.3|118.2|118.3|118.2|118.3|118.2|118.3|118.2|3000
1639493020000|2021-12-14 14:43:40|118.28||118.28||118.28||118.28||5042
1639493030000|2021-12-14 14:43:50||118.18||118.12||118.18||118.12|2366
1639493040000|2021-12-14 14:44:00||118.16||118.16||118.16||118.16|0
1639493050000|2021-12-14 14:44:10||118.18||118.18||118.18||118.18|5047
1639493060000|2021-12-14 14:44:20|118.26|118.16|118.26|118.16|118.26|118.16|118.26|118.16|1635
1639493070000|2021-12-14 14:44:30|118.28|118.18|118.36|118.22|118.42|118.28|118.28|118.18|5877
1639493080000|2021-12-14 14:44:40|118.34|118.26|118.36|118.28|118.36|118.28|118.34|118.26|4
1639493090000|2021-12-14 14:44:50|118.34|118.26|118.48|118.36|118.52|118.36|118.32|118.26|2706
1639493100000|2021-12-14 14:45:00|118.5|118.38|118.64|118.52|118.64|118.52|118.48|118.38|33244
1639493110000|2021-12-14 14:45:10|118.62|118.54|118.68|118.58|118.7|118.58|118.62|118.54|6585
1639493120000|2021-12-14 14:45:20|118.64|118.56|118.62|118.54|118.64|118.58|118.62|118.54|7266
1639493130000|2021-12-14 14:45:30|118.6|118.52|118.58|118.48|118.6|118.52|118.54|118.44|39515
1639493140000|2021-12-14 14:45:40|118.56|118.5|118.48|118.44|118.64|118.5|118.48|118.44|14796
1639493150000|2021-12-14 14:45:50|118.46|118.4|118.46|118.3|118.48|118.4|118.46|118.3|5781
1639493170000|2021-12-14 14:46:10||118.36||118.36||118.36||118.36|950
1639493190000|2021-12-14 14:46:30|118.44|118.3|118.46|118.3|118.46|118.3|118.44|118.28|12775
1639493210000|2021-12-14 14:46:50|118.42|118.34|118.42|118.34|118.42|118.36|118.4|118.34|500
1639493220000|2021-12-14 14:47:00|||||||||3000
1639493230000|2021-12-14 14:47:10|118.4|118.3|118.44|118.34|118.48|118.36|118.4|118.3|4678
1639493240000|2021-12-14 14:47:20|118.42|118.4|118.42|118.3|118.42|118.4|118.42|118.3|3000
1639493250000|2021-12-14 14:47:30|118.4|118.26|118.3|118.18|118.4|118.26|118.3|118.18|12021
1639493260000|2021-12-14 14:47:40||118.2||118.18||118.2||118.18|4
1639493270000|2021-12-14 14:47:50|118.28|118.2|118.28|118.2|118.28|118.22|118.28|118.2|8091
1639493280000|2021-12-14 14:48:00||118.18||118.18||118.18||118.18|0
1639493300000|2021-12-14 14:48:20|118.26|118.16|118.2|118.08|118.26|118.16|118.2|118.08|6167
1639493310000|2021-12-14 14:48:30|118.18|118.06|118.1|118|118.18|118.06|118.1|117.96|1000
1639493320000|2021-12-14 14:48:40|118.14||118.1||118.14||118.1||1
1639493330000|2021-12-14 14:48:50|||||||||3000
1639493340000|2021-12-14 14:49:00|118.12|118.02|118.1|117.98|118.14|118.06|118.04|117.96|6781
1639493350000|2021-12-14 14:49:10|118.08|117.96|118.02|117.9|118.1|117.98|118|117.88|2399
1639493360000|2021-12-14 14:49:20|118|117.88|118.02|117.9|118.02|117.9|118|117.88|6600
1639493370000|2021-12-14 14:49:30|118|117.92|118.06|117.92|118.08|117.92|118|117.9|8212
1639493380000|2021-12-14 14:49:40|118.02|117.94|118.02|117.92|118.08|117.96|118.02|117.92|6675
1639493390000|2021-12-14 14:49:50|118.06|117.94|118.04|117.98|118.12|117.98|118.04|117.94|6760
1639493400000|2021-12-14 14:50:00|118.08|117.96|118.04|117.96|118.1|117.96|118.04|117.94|4740
1639493420000|2021-12-14 14:50:20|118.1|117.94|118.08|117.94|118.12|117.96|118|117.9|17679
1639493430000|2021-12-14 14:50:30|118.04|117.96|118.08|117.98|118.12|117.98|118.04|117.96|137
1639493440000|2021-12-14 14:50:40|118.12|118|118.22|118.1|118.26|118.16|118.08|118|5962
1639493450000|2021-12-14 14:50:50|118.2|118.08|118.1|118|118.2|118.08|118.1|118|2663
1639493500000|2021-12-14 14:51:40|118.08|117.96|118.04|117.96|118.08|117.96|118.04|117.94|2167
1639493510000|2021-12-14 14:51:50|118.02|117.94|117.98|117.9|118.02|117.94|117.98|117.9|6176
1639493520000|2021-12-14 14:52:00|118.02|117.92|118|117.9|118.04|117.92|118|117.9|0
1639493530000|2021-12-14 14:52:10|117.98|117.88|117.94|117.82|117.98|117.88|117.94|117.8|6019
1639493550000|2021-12-14 14:52:30||117.84||117.84||117.84||117.84|0
1639493560000|2021-12-14 14:52:40||117.86||117.86||117.86||117.86|0
1639493590000|2021-12-14 14:53:10|117.96|117.88|117.92|117.86|117.96|117.92|117.9|117.86|9452
1639493600000|2021-12-14 14:53:20|117.9|117.82|117.9|117.82|117.9|117.82|117.88|117.78|6762
1639493610000|2021-12-14 14:53:30|117.92|117.84|117.92|117.86|117.94|117.88|117.92|117.84|1131
1639493620000|2021-12-14 14:53:40|117.96|117.88|117.94|117.88|118|117.9|117.94|117.88|3409
1639493630000|2021-12-14 14:53:50|117.98|117.9|118.04|117.94|118.06|117.94|117.94|117.9|3568
1639493640000|2021-12-14 14:54:00|118.06|117.96|118.12|118.02|118.14|118.02|118.06|117.96|8
1639493660000|2021-12-14 14:54:20|118.16|118.04|118.18|118.06|118.2|118.12|118.08|118.04|8947
1639493680000|2021-12-14 14:54:40|118.16|118.04|118.14|118.04|118.16|118.04|118.14|118.02|15530
1639493690000|2021-12-14 14:54:50|118.12|118.02|118.1|117.98|118.12|118.04|118.1|117.96|6634
1639493720000|2021-12-14 14:55:20|118.12|118|118.14|118.02|118.22|118.12|118.06|118|13847
1639493730000|2021-12-14 14:55:30|||||||||21049
1639493740000|2021-12-14 14:55:40|118.12|118|118.08|117.98|118.12|118|118.08|117.96|692
1639493750000|2021-12-14 14:55:50|118.1|118|118.08|117.98|118.14|118.02|118.08|117.98|2145
1639493760000|2021-12-14 14:56:00|118.1|117.96|118.08|117.96|118.12|118|118.08|117.96|2830
1639493770000|2021-12-14 14:56:10||117.94||117.94||117.94||117.94|0
1639493780000|2021-12-14 14:56:20|118.1|117.96|118.12|118.06|118.16|118.06|118.1|117.96|210
1639493790000|2021-12-14 14:56:30|118.16|118.08|118.24|118.14|118.3|118.18|118.12|118.08|20221
1639493800000|2021-12-14 14:56:40|118.22|118.16|118.24|118.14|118.28|118.18|118.18|118.1|4435
1639493810000|2021-12-14 14:56:50|||||||||8000
1639493820000|2021-12-14 14:57:00|118.14|118.12|118.18|118.08|118.24|118.12|118.14|118.08|18374
1639493830000|2021-12-14 14:57:10|118.16|118.06|118.12|118|118.16|118.06|118.12|118|8733
1639493840000|2021-12-14 14:57:20|118.08|117.98|118.12|118|118.16|118.04|118.06|117.96|3581
1639493860000|2021-12-14 14:57:40|118.1|117.98|118.12|118|118.16|118.02|118.1|117.98|61225
1639493870000|2021-12-14 14:57:50|||||||||5
1639493890000|2021-12-14 14:58:10|118.1||118.1||118.12||118.1||42
1639493910000|2021-12-14 14:58:30|118.08|117.98|118.06|117.96|118.08|117.98|118.06|117.96|6304
1639493920000|2021-12-14 14:58:40|118.04|117.94|118|117.9|118.04|117.94|117.96|117.9|682
1639493930000|2021-12-14 14:58:50|||||||||8675
1639493940000|2021-12-14 14:59:00|117.96||117.96||118||117.96||0
1639493950000|2021-12-14 14:59:10|118|117.92|118.02|117.92|118.06|117.96|117.96|117.92|299
1639493960000|2021-12-14 14:59:20|118.04|117.94|117.98|117.9|118.06|117.94|117.92|117.9|20000
1639493970000|2021-12-14 14:59:30|117.96|117.86|117.9|117.84|118|117.86|117.9|117.84|6000
1639493980000|2021-12-14 14:59:40|117.88|117.8|117.9|117.78|117.9|117.8|117.86|117.76|773
1639493990000|2021-12-14 14:59:50|117.88|117.8|117.88|117.78|117.88|117.84|117.88|117.78|0
1639494000000|2021-12-14 15:00:00|117.9|117.8|117.9|117.8|117.9|117.8|117.9|117.8|0
1639494010000|2021-12-14 15:00:10|117.94|117.82|117.88|117.78|117.98|117.84|117.88|117.78|4010
1639494020000|2021-12-14 15:00:20|||||||||5089
1639494030000|2021-12-14 15:00:30|117.84|117.76|117.82|117.7|117.84|117.76|117.82|117.7|14623
1639494040000|2021-12-14 15:00:40|117.84|117.72|117.96|117.86|117.96|117.86|117.84|117.72|31768
1639494050000|2021-12-14 15:00:50||117.88||117.88||117.88||117.88|0
1639494060000|2021-12-14 15:01:00|117.94|117.84|117.94|117.82|117.94|117.84|117.94|117.82|602
1639494070000|2021-12-14 15:01:10|117.96|117.84|117.94|117.84|117.96|117.84|117.94|117.84|0
1639494080000|2021-12-14 15:01:20|117.96||117.94||117.96||117.94||0
1639494090000|2021-12-14 15:01:30|117.96|117.86|118.04|117.92|118.04|117.92|117.96|117.86|6811
1639494100000|2021-12-14 15:01:40|118.02||118.02||118.04||118.02||0
1639494110000|2021-12-14 15:01:50|118.04||118.04||118.04||118||0
1639494120000|2021-12-14 15:02:00|118.02||118.02||118.02||118||0
1639494130000|2021-12-14 15:02:10|117.98|117.9|118.02|117.92|118.02|117.92|117.96|117.88|1675
1639494140000|2021-12-14 15:02:20|118|117.9|118.02|117.9|118.02|117.9|118|117.9|0
1639494150000|2021-12-14 15:02:30||117.92||117.92||117.92||117.92|0
1639494160000|2021-12-14 15:02:40|118|117.9|118|117.88|118|117.9|118|117.88|806
1639494170000|2021-12-14 15:02:50||117.9||117.88||117.9||117.88|0
1639494180000|2021-12-14 15:03:00|117.96|117.84|117.94|117.84|117.96|117.84|117.94|117.84|933
1639494190000|2021-12-14 15:03:10||117.86||117.84||117.86||117.84|16410
1639494200000|2021-12-14 15:03:20|117.96|117.86|117.94|117.86|118|117.88|117.94|117.86|7167
1639494210000|2021-12-14 15:03:30||117.84||117.84||117.84||117.84|31
1639494220000|2021-12-14 15:03:40|117.92|117.86|117.94|117.86|117.94|117.9|117.92|117.86|21914
1639494230000|2021-12-14 15:03:50|117.98|117.9|117.98|117.9|118|117.92|117.98|117.88|1634
1639494240000|2021-12-14 15:04:00|117.96|117.88|118|117.92|118.02|117.94|117.96|117.88|18948
1639494250000|2021-12-14 15:04:10|117.98|117.9|117.98|117.9|117.98|117.9|117.98|117.9|0
1639494260000|2021-12-14 15:04:20|117.96|117.88|117.96|117.86|117.96|117.88|117.96|117.86|2500
1639494270000|2021-12-14 15:04:30||117.84||117.86||117.86||117.84|0
1639494280000|2021-12-14 15:04:40||117.84||117.86||117.86||117.84|0
1639494290000|2021-12-14 15:04:50|117.98|117.88|117.96|117.9|118.02|117.92|117.96|117.88|1173
1639494300000|2021-12-14 15:05:00||117.86||117.86||117.86||117.86|6223
1639494310000|2021-12-14 15:05:10|117.98|117.88|118.18|118.06|118.2|118.06|117.96|117.88|12662
1639494320000|2021-12-14 15:05:20|118.2|118.08|118.16|118.1|118.26|118.16|118.16|118.08|9969
1639494330000|2021-12-14 15:05:30|118.18|118.08|118.16|118.08|118.22|118.08|118.16|118.08|3554
1639494340000|2021-12-14 15:05:40|118.2|118.1|118.16|118.1|118.2|118.14|118.16|118.08|790
1639494350000|2021-12-14 15:05:50|||||||||533
1639494380000|2021-12-14 15:06:20|118.14|118.08|118.14|118.06|118.14|118.08|118.14|118.06|2095
1639494390000|2021-12-14 15:06:30|118.2|118.08|118.18|118.08|118.2|118.12|118.12|118.06|11225
1639494400000|2021-12-14 15:06:40|118.16||118.16||118.16||118.16||0
1639494420000|2021-12-14 15:07:00|118.18|118.1|118.3|118.22|118.32|118.22|118.18|118.1|4941
1639494430000|2021-12-14 15:07:10|118.32|118.18|118.28|118.22|118.36|118.22|118.28|118.18|18445
1639494440000|2021-12-14 15:07:20|118.32|118.24|118.42|118.32|118.42|118.32|118.28|118.22|24931
1639494450000|2021-12-14 15:07:30|118.38|118.34|118.44|118.32|118.46|118.36|118.32|118.3|14833
1639494460000|2021-12-14 15:07:40|118.32|118.3|118.4|118.3|118.42|118.32|118.32|118.3|17500
1639494470000|2021-12-14 15:07:50|118.42|118.32|118.4|118.3|118.42|118.32|118.32|118.3|26270
1639494480000|2021-12-14 15:08:00|118.38|118.28|118.36|118.28|118.38|118.28|118.36|118.28|1836
1639494490000|2021-12-14 15:08:10|118.4|118.3|118.32|118.3|118.4|118.32|118.32|118.28|34632
1639494500000|2021-12-14 15:08:20|118.38|118.28|118.34|118.22|118.38|118.28|118.28|118.22|12308
1639494510000|2021-12-14 15:08:30|118.32||118.3||118.32||118.3||0
1639494520000|2021-12-14 15:08:40|118.34|118.24|118.32|118.26|118.38|118.26|118.3|118.22|11608
1639494530000|2021-12-14 15:08:50|118.3|118.22|118.32|118.26|118.32|118.26|118.3|118.22|2265
1639494540000|2021-12-14 15:09:00|118.3|118.22|118.22|118.16|118.3|118.26|118.22|118.16|27634
1639494550000|2021-12-14 15:09:10|118.24||118.24||118.24||118.24||0
1639494560000|2021-12-14 15:09:20|118.26|118.18|118.48|118.38|118.5|118.42|118.26|118.18|9096
1639494570000|2021-12-14 15:09:30|118.46||118.46||118.46||118.46||0
1639494580000|2021-12-14 15:09:40|118.48|118.4|118.46|118.4|118.48|118.4|118.46|118.4|0
1639494590000|2021-12-14 15:09:50|118.48|118.42|118.46|118.42|118.54|118.44|118.46|118.42|10448
1639494600000|2021-12-14 15:10:00|118.44|118.38|118.38|118.3|118.44|118.42|118.38|118.28|8801
1639494610000|2021-12-14 15:10:10|118.36|118.28|118.3|118.22|118.36|118.28|118.3|118.22|6128
1639494620000|2021-12-14 15:10:20||118.24||118.24||118.26||118.22|0
1639494640000|2021-12-14 15:10:40|118.28|118.22|118.28|118.22|118.28|118.22|118.28|118.22|2374
1639494650000|2021-12-14 15:10:50|118.26|118.2|118.22|118.18|118.26|118.22|118.22|118.16|16871
1639494670000|2021-12-14 15:11:10|118.2|118.16|118.3|118.22|118.3|118.22|118.2|118.16|10650
1639494690000|2021-12-14 15:11:30|118.28|118.2|118.26|118.18|118.28|118.22|118.26|118.18|15153
1639494710000|2021-12-14 15:11:50|118.28|118.2|118.38|118.32|118.46|118.36|118.28|118.2|8236
1639494720000|2021-12-14 15:12:00|118.36|118.3|118.36|118.24|118.36|118.3|118.32|118.24|43253
1639494730000|2021-12-14 15:12:10|118.34||118.32||118.34||118.32||5949
1639494770000|2021-12-14 15:12:50|118.3|118.22|118.24|118.18|118.32|118.24|118.24|118.18|16577
1639494800000|2021-12-14 15:13:20|118.22|118.16|118.2|118.14|118.22|118.18|118.2|118.12|17290
1639494810000|2021-12-14 15:13:30|118.18||118.18||118.18||118.18||21
1639494820000|2021-12-14 15:13:40|118.16|118.12|118.16|118.06|118.18|118.12|118.1|118.04|12033
1639494830000|2021-12-14 15:13:50||118.08||118.1||118.1||118.08|0
1639494840000|2021-12-14 15:14:00|118.2|118.14|118.24|118.16|118.24|118.16|118.2|118.14|4390
1639494850000|2021-12-14 15:14:10|118.2||118.2||118.2||118.2||1
1639494870000|2021-12-14 15:14:30||118.1||118.12||118.12||118.1|2322
1639494880000|2021-12-14 15:14:40||118.14||118.12||118.14||118.12|1589
1639494890000|2021-12-14 15:14:50|118.24|118.14|118.28|118.22|118.3|118.22|118.24|118.14|17970
1639494900000|2021-12-14 15:15:00|118.26|118.2|118.28|118.2|118.28|118.2|118.26|118.18|33153
1639494910000|2021-12-14 15:15:10|118.26|118.18|118.28|118.22|118.28|118.22|118.2|118.12|6448
1639494920000|2021-12-14 15:15:20|118.26|118.24|118.3|118.18|118.32|118.26|118.26|118.18|4240
1639494930000|2021-12-14 15:15:30|118.28|118.16|118.24|118.16|118.28|118.16|118.24|118.16|0
1639494940000|2021-12-14 15:15:40|118.26|118.18|118.24|118.14|118.26|118.18|118.22|118.14|4400
1639494950000|2021-12-14 15:15:50|118.22|118.16|118.24|118.12|118.24|118.16|118.18|118.1|150
1639494960000|2021-12-14 15:16:00|118.22|118.1|118.24|118.14|118.24|118.14|118.2|118.1|0
1639494970000|2021-12-14 15:16:10|118.22|118.12|118.2|118.12|118.22|118.12|118.18|118.12|0
1639494980000|2021-12-14 15:16:20|118.18||118.18||118.2||118.18||0
1639494990000|2021-12-14 15:16:30|118.2|118.14|118.16|118.12|118.26|118.16|118.14|118.1|31544
1639495000000|2021-12-14 15:16:40|118.18|118.14|118.16|118.12|118.18|118.14|118.14|118.12|4691
1639495010000|2021-12-14 15:16:50|118.14|118.1|118.16|118.1|118.16|118.1|118.14|118.1|1205
1639495030000|2021-12-14 15:17:10|118.14|118.08|118.1|118|118.14|118.08|118.1|118|6963
1639495040000|2021-12-14 15:17:20|118.12|118.02|118.08|118.02|118.14|118.04|118.08|118.02|3
1639495060000|2021-12-14 15:17:40|||||||||7891
1639495080000|2021-12-14 15:18:00||118.04||118.02||118.04||118.02|1010
1639495090000|2021-12-14 15:18:10||118.04||118.02||118.04||118.02|0
1639495120000|2021-12-14 15:18:40|118.1|118.04|118.1|118.02|118.14|118.04|118.1|118.02|7454
1639495130000|2021-12-14 15:18:50|118.08|118|117.8|117.76|118.08|118|117.8|117.76|235767
1639495140000|2021-12-14 15:19:00|117.86|117.8|117.9|117.84|117.94|117.86|117.86|117.8|206876
1639495150000|2021-12-14 15:19:10|117.88|117.82|117.9|117.84|117.9|117.84|117.88|117.82|1561
1639495160000|2021-12-14 15:19:20|117.92|117.86|117.92|117.86|117.96|117.9|117.92|117.84|16860
1639495180000|2021-12-14 15:19:40|117.9|117.84|117.86|117.78|117.9|117.84|117.86|117.76|18570
1639495190000|2021-12-14 15:19:50||117.8||117.8||117.8||117.8|20000
1639495210000|2021-12-14 15:20:10|117.84|117.78|117.84|117.78|117.84|117.78|117.84|117.78|1749
1639495220000|2021-12-14 15:20:20|117.82|117.76|117.84|117.72|117.84|117.76|117.7|117.66|15695
1639495230000|2021-12-14 15:20:30|117.8|117.74|117.86|117.76|117.88|117.78|117.78|117.74|38530
1639495240000|2021-12-14 15:20:40|117.84|117.74|117.86|117.78|117.88|117.78|117.82|117.72|16431
1639495250000|2021-12-14 15:20:50|117.9|117.8|117.86|117.8|117.9|117.8|117.86|117.8|2490
1639495260000|2021-12-14 15:21:00|117.9|117.82|117.9|117.84|117.96|117.86|117.9|117.82|3465
1639495270000|2021-12-14 15:21:10|117.94|117.86|117.98|117.9|118|117.9|117.94|117.86|993
1639495280000|2021-12-14 15:21:20||117.92||117.92||117.92||117.92|0
1639495290000|2021-12-14 15:21:30|118|117.94|118.06|118|118.12|118.02|118|117.94|12819
1639495300000|2021-12-14 15:21:40|118.04||118.06||118.06||118.04||1750
1639495310000|2021-12-14 15:21:50||118.02||118.02||118.02||118.02|4206
1639495320000|2021-12-14 15:22:00||118||118.02||118.02||118|1184
1639495330000|2021-12-14 15:22:10|118.08|118.04|118.12|118.06|118.22|118.1|118.08|118.04|16889
1639495340000|2021-12-14 15:22:20|||||||||8416
1639495360000|2021-12-14 15:22:40|118.1|118.04|118.06|118.02|118.1|118.04|118.06|118.02|7607
1639495370000|2021-12-14 15:22:50|118.1|118.04|118.2|118.1|118.2|118.12|118.1|118.04|4588
1639495380000|2021-12-14 15:23:00|118.24|118.12|118.3|118.2|118.3|118.22|118.16|118.1|8748
1639495390000|2021-12-14 15:23:10|118.28|118.24|118.36|118.24|118.36|118.26|118.26|118.18|11101
1639495400000|2021-12-14 15:23:20|118.34|118.26|118.36|118.28|118.42|118.32|118.34|118.26|0
1639495410000|2021-12-14 15:23:30|118.38|118.3|118.44|118.36|118.44|118.4|118.38|118.3|5552
1639495420000|2021-12-14 15:23:40|118.42|118.34|118.36|118.28|118.42|118.34|118.36|118.28|22747
1639495430000|2021-12-14 15:23:50|118.38|118.3|118.32|118.2|118.4|118.3|118.28|118.2|17118
1639495440000|2021-12-14 15:24:00|118.34|118.22|118.28|118.2|118.34|118.24|118.28|118.2|0
1639495450000|2021-12-14 15:24:10|118.3|118.22|118.34|118.26|118.36|118.26|118.28|118.22|4097
1639495460000|2021-12-14 15:24:20|118.38|118.24|118.32|118.22|118.38|118.28|118.32|118.22|3900
1639495470000|2021-12-14 15:24:30|118.3|118.24|118.3|118.24|118.3|118.24|118.3|118.22|0
1639495480000|2021-12-14 15:24:40|||||||||1690
1639495490000|2021-12-14 15:24:50|118.34|118.26|118.36|118.3|118.38|118.3|118.34|118.26|3018
1639495500000|2021-12-14 15:25:00|118.34|118.32|118.38|118.32|118.38|118.32|118.34|118.32|2401
1639495510000|2021-12-14 15:25:10||118.3||118.32||118.32||118.3|0
1639495550000|2021-12-14 15:25:50|118.4|118.34|118.5|118.38|118.52|118.42|118.36|118.3|13480
1639495560000|2021-12-14 15:26:00|118.48|118.4|118.48|118.42|118.48|118.42|118.48|118.38|0
1639495570000|2021-12-14 15:26:10|||||||||831
1639495580000|2021-12-14 15:26:20|118.46|118.4|118.42|118.34|118.46|118.4|118.42|118.34|15617
1639495590000|2021-12-14 15:26:30|118.38|118.3|118.42|118.32|118.42|118.34|118.36|118.28|1288
1639495600000|2021-12-14 15:26:40||118.3||118.32||118.32||118.3|10
1639495610000|2021-12-14 15:26:50|118.4|118.34|118.44|118.36|118.46|118.4|118.4|118.34|1033
1639495620000|2021-12-14 15:27:00|118.48|118.38|118.44|118.36|118.48|118.38|118.44|118.36|0
1639495630000|2021-12-14 15:27:10|118.42|118.34|118.4|118.34|118.42|118.34|118.4|118.34|52033
1639495640000|2021-12-14 15:27:20|118.44|118.36|118.48|118.4|118.48|118.4|118.44|118.36|2388
1639495650000|2021-12-14 15:27:30|118.46|118.38|118.4|118.3|118.48|118.4|118.4|118.3|40783
1639495660000|2021-12-14 15:27:40|118.42|118.32|118.44|118.36|118.46|118.38|118.42|118.32|5061
1639495690000|2021-12-14 15:28:10|118.46|118.38|118.44|118.38|118.46|118.42|118.44|118.38|7589
1639495700000|2021-12-14 15:28:20|118.42|118.36|118.42|118.36|118.42|118.36|118.42|118.36|165
1639495750000|2021-12-14 15:29:10|||||||||4413
1639495760000|2021-12-14 15:29:20|118.44|118.38|118.44|118.33|118.51|118.38|118.42|118.33|3887
1639495770000|2021-12-14 15:29:30|118.49|118.36|118.38|118.25|118.49|118.38|118.38|118.25|1950
1639495780000|2021-12-14 15:29:40|118.43|118.3|118.41|118.3|118.43|118.3|118.38|118.25|0
1639495800000|2021-12-14 15:30:00|118.36|118.25|118.45|118.32|118.47|118.32|118.36|118.25|2321
1639495810000|2021-12-14 15:30:10|118.4|118.27|118.37|118.28|118.4|118.28|118.36|118.25|0
1639495820000|2021-12-14 15:30:20|118.32|118.23|118.41|118.26|118.41|118.28|118.32|118.23|2500
1639495830000|2021-12-14 15:30:30|118.36|118.21|118.36|118.21|118.41|118.28|118.36|118.21|0
1639495850000|2021-12-14 15:30:50|118.47|118.34|118.39|118.26|118.47|118.34|118.34|118.21|3436
1639495860000|2021-12-14 15:31:00|118.43|118.28|118.35|118.24|118.43|118.28|118.3|118.17|638
1639495870000|2021-12-14 15:31:10|118.3|118.19|118.34|118.23|118.39|118.28|118.3|118.19|861
1639495880000|2021-12-14 15:31:20|118.39|118.28|118.34|118.23|118.39|118.28|118.34|118.23|0
1639495890000|2021-12-14 15:31:30|118.39|118.28|118.39|118.28|118.39|118.28|118.39|118.28|0
1639495910000|2021-12-14 15:31:50|118.34|118.23|118.37|118.28|118.37|118.28|118.32|118.23|0
1639495920000|2021-12-14 15:32:00|118.32|118.23|118.32|118.23|118.32|118.23|118.32|118.23|0
1639495950000|2021-12-14 15:32:30|118.37|118.28|118.43|118.3|118.43|118.3|118.37|118.25|379
1639495960000|2021-12-14 15:32:40|118.38|118.25|118.41|118.3|118.41|118.3|118.36|118.25|0
1639495970000|2021-12-14 15:32:50|118.36|118.25|118.32|118.19|118.41|118.3|118.32|118.19|23
1639495980000|2021-12-14 15:33:00|118.37|118.24|118.32|118.19|118.37|118.24|118.32|118.19|0
1639495990000|2021-12-14 15:33:10|118.37|118.24|118.37|118.24|118.37|118.24|118.32|118.19|0
1639496010000|2021-12-14 15:33:30|118.33|118.22|118.24|118.11|118.33|118.22|118.24|118.11|1366
1639496020000|2021-12-14 15:33:40|118.29|118.16|118.24|118.11|118.33|118.2|118.24|118.11|351
1639496030000|2021-12-14 15:33:50|118.29|118.16|118.24|118.09|118.29|118.18|118.24|118.09|0
1639496040000|2021-12-14 15:34:00|118.22|118.11|118.25|118.16|118.27|118.18|118.2|118.11|774
1639496050000|2021-12-14 15:34:10|118.2|118.11|118.23|118.14|118.23|118.14|118.18|118.09|769
1639496070000|2021-12-14 15:34:30|118.18|118.09|118.2|118.11|118.25|118.16|118.18|118.09|5
1639496080000|2021-12-14 15:34:40|118.25|118.16|118.23|118.14|118.25|118.16|118.18|118.09|3169
1639496090000|2021-12-14 15:34:50||118.1||118.1||118.1||118.1|0
1639496100000|2021-12-14 15:35:00|118.18|118.05|118.23|118.1|118.23|118.1|118.18|118.05|0
1639496110000|2021-12-14 15:35:10|118.18|118.05|118.23|118.08|118.23|118.1|118.14|118.03|315
1639496120000|2021-12-14 15:35:20|118.18|118.03|118.18|118.05|118.23|118.1|118.18|118.03|0
1639496130000|2021-12-14 15:35:30|118.23|118.1|118.29|118.2|118.33|118.2|118.18|118.05|2294
1639496150000|2021-12-14 15:35:50|118.24|118.15|118.28|118.17|118.35|118.24|118.24|118.15|0
1639496160000|2021-12-14 15:36:00|118.33|118.22|118.33|118.22|118.33|118.22|118.28|118.17|0
1639496170000|2021-12-14 15:36:10|118.28|118.17|118.29|118.14|118.29|118.17|118.24|118.09|1514
1639496190000|2021-12-14 15:36:30|118.24|118.09|118.24|118.09|118.29|118.14|118.22|118.09|0
1639496200000|2021-12-14 15:36:40|118.22|118.14|118.2|118.07|118.27|118.14|118.2|118.05|0
1639496210000|2021-12-14 15:36:50|118.25|118.12|118.23|118.12|118.25|118.12|118.2|118.07|0
1639496220000|2021-12-14 15:37:00|118.18|118.1|118.23|118.1|118.23|118.1|118.18|118.05|742
1639496260000|2021-12-14 15:37:40|118.17|118.08|118.19|118.08|118.19|118.08|118.12|118.01|1924
1639496290000|2021-12-14 15:38:10|118.16|118.03|118.27|118.14|118.27|118.14|118.16|118.03|2146
1639496300000|2021-12-14 15:38:20|118.22|118.09|118.23|118.14|118.27|118.14|118.22|118.09|0
1639496310000|2021-12-14 15:38:30|118.18|118.09|118.18|118.07|118.29|118.18|118.18|118.07|377
1639496320000|2021-12-14 15:38:40|118.23|118.12|118.18|118.07|118.23|118.12|118.18|118.07|0
1639496340000|2021-12-14 15:39:00|118.16|118.03|118.21|118.08|118.21|118.08|118.16|118.03|3150
1639496350000|2021-12-14 15:39:10|118.2|118.07|118.27|118.18|118.27|118.18|118.2|118.07|0
1639496360000|2021-12-14 15:39:20|118.22|118.13|118.22|118.09|118.27|118.16|118.22|118.09|0
1639496370000|2021-12-14 15:39:30|118.27|118.14|118.16|118.05|118.27|118.14|118.16|118.05|0
1639496380000|2021-12-14 15:39:40|118.23|118.1|118.17|118.06|118.23|118.1|118.12|118.01|2214
1639496390000|2021-12-14 15:39:50|118.12|118.01|118.1|118.01|118.12|118.01|118.1|118.01|0
1639496400000|2021-12-14 15:40:00|118.21|118.06|118.08|117.97|118.21|118.06|118.06|117.97|782
1639496410000|2021-12-14 15:40:10|118.13|118.02|118.04|117.91|118.13|118.02|118.04|117.91|579
1639496420000|2021-12-14 15:40:20|118.09|117.96|118.13|117.98|118.13|117.98|118.04|117.91|0
1639496430000|2021-12-14 15:40:30|118.08|117.95|118.08|117.95|118.13|118|118.08|117.95|0
1639496440000|2021-12-14 15:40:40|118.13|118|118.11|117.98|118.13|118|118.06|117.93|0
1639496450000|2021-12-14 15:40:50|118.08|117.93|118.11|117.98|118.13|117.98|118.04|117.93|0
1639496460000|2021-12-14 15:41:00|118.06|117.93|118.13|118|118.13|118|118.06|117.93|0
1639496470000|2021-12-14 15:41:10|118.09|117.95|118.04|117.93|118.09|117.98|118.04|117.93|0
1639496480000|2021-12-14 15:41:20|118.09|117.98|118.09|117.98|118.09|117.98|118.09|117.98|0
1639496490000|2021-12-14 15:41:30|118.04|117.93|118.02|117.93|118.04|117.93|118.02|117.93|0
1639496500000|2021-12-14 15:41:40|118.03|117.94|117.98|117.89|118.07|117.94|117.98|117.85|1434
1639496510000|2021-12-14 15:41:50|118.09|117.94|118.07|117.96|118.09|118|118.02|117.91|173
1639496520000|2021-12-14 15:42:00|118|117.89|118.02|117.91|118.07|117.96|118|117.89|0
1639496530000|2021-12-14 15:42:10|118.07|117.94|118.07|117.94|118.07|117.94|118.07|117.94|0
1639496540000|2021-12-14 15:42:20|118.02|117.96|118.02|117.91|118.02|117.96|118.02|117.91|0
1639496550000|2021-12-14 15:42:30|118|117.89|118|117.89|118|117.89|118|117.89|0
1639496560000|2021-12-14 15:42:40|117.98|117.94|118.07|117.96|118.07|117.96|117.98|117.89|642
1639496570000|2021-12-14 15:42:50|118.04|117.91|118.05|117.94|118.09|117.96|118|117.89|17126
1639496580000|2021-12-14 15:43:00|118|117.89|117.98|117.89|118.07|117.94|117.98|117.89|0
1639496590000|2021-12-14 15:43:10|118.03|117.94|117.96|117.85|118.03|117.94|117.96|117.83|1119
1639496600000|2021-12-14 15:43:20|118.01|117.9|118.01|117.9|118.01|117.9|118.01|117.9|0
1639496610000|2021-12-14 15:43:30|117.96|117.83|117.99|117.86|117.99|117.86|117.94|117.81|1
1639496620000|2021-12-14 15:43:40|117.94|117.81|117.95|117.84|117.99|117.86|117.9|117.79|0
1639496630000|2021-12-14 15:43:50|117.9|117.79|117.94|117.83|118.01|117.88|117.9|117.79|5011
1639496640000|2021-12-14 15:44:00|117.99|117.88|117.94|117.81|117.99|117.88|117.9|117.81|788
1639496650000|2021-12-14 15:44:10|117.99|117.86|117.99|117.86|117.99|117.86|117.99|117.86|0
1639496660000|2021-12-14 15:44:20|117.94|117.81|117.92|117.81|117.97|117.86|117.92|117.81|0
1639496670000|2021-12-14 15:44:30|||||||||2768
1639496680000|2021-12-14 15:44:40|117.98|117.9|117.96|117.92|117.98|117.92|117.96|117.9|1170
1639496700000|2021-12-14 15:45:00|117.98|117.94|117.98|117.92|117.98|117.94|117.98|117.9|3070
1639496710000|2021-12-14 15:45:10|117.96|117.9|117.96|117.88|117.96|117.9|117.96|117.88|4154
1639496730000|2021-12-14 15:45:30|117.98|117.9|118.04|117.96|118.04|117.96|117.98|117.9|2278
1639496740000|2021-12-14 15:45:40|118|117.94|118|117.96|118|117.96|118|117.92|0
1639496750000|2021-12-14 15:45:50|117.98|117.92|117.98|117.9|118|117.92|117.98|117.9|1503
1639496760000|2021-12-14 15:46:00|117.96|117.88|117.96|117.88|117.96|117.88|117.94|117.86|2000
1639496790000|2021-12-14 15:46:30||117.9||117.9||117.9||117.86|1118
1639496800000|2021-12-14 15:46:40|117.94|117.88|117.92|117.86|117.94|117.88|117.92|117.84|1343
1639496810000|2021-12-14 15:46:50|117.9|117.84|117.9|117.82|117.9|117.84|117.9|117.82|1409
1639496820000|2021-12-14 15:47:00|117.92|117.84|117.94|117.88|117.96|117.9|117.92|117.84|6184
1639496830000|2021-12-14 15:47:10|117.92|117.86|117.92|117.82|117.92|117.86|117.92|117.82|557
1639496840000|2021-12-14 15:47:20|117.9|117.8|117.88|117.8|117.9|117.82|117.88|117.8|353
1639496850000|2021-12-14 15:47:30|117.84|117.78|117.76|117.72|117.84|117.78|117.76|117.7|12226
1639496860000|2021-12-14 15:47:40|117.74|117.7|117.72|117.64|117.76|117.7|117.72|117.64|0
1639496880000|2021-12-14 15:48:00|117.7|117.62|117.72|117.62|117.72|117.64|117.68|117.62|5033
1639496890000|2021-12-14 15:48:10||117.64||117.64||117.64||117.64|0
1639496900000|2021-12-14 15:48:20|117.7|117.62|117.68|117.6|117.72|117.66|117.68|117.6|2687
1639496910000|2021-12-14 15:48:30|117.66|117.58|117.64|117.56|117.68|117.6|117.64|117.54|3306
1639496940000|2021-12-14 15:49:00|117.62|117.54|117.62|117.54|117.62|117.54|117.62|117.54|1750
1639496960000|2021-12-14 15:49:20|117.6|117.52|117.62|117.56|117.62|117.6|117.54|117.52|24922
1639496990000|2021-12-14 15:49:50|117.6|117.54|117.64|117.54|117.64|117.54|117.6|117.52|2550
1639497000000|2021-12-14 15:50:00|117.62||117.64||117.64||117.62||0
1639497010000|2021-12-14 15:50:10|117.62||117.64||117.64||117.62||0
1639497020000|2021-12-14 15:50:20|117.62||117.62||117.64||117.62||0
1639497030000|2021-12-14 15:50:30|117.64|117.56|117.62|117.54|117.64|117.56|117.62|117.54|1
1639497040000|2021-12-14 15:50:40|117.6|117.52|117.6|117.5|117.6|117.54|117.56|117.5|7734
1639497050000|2021-12-14 15:50:50|117.58|117.48|117.62|117.56|117.62|117.56|117.54|117.46|28143
1639497060000|2021-12-14 15:51:00|117.64|117.58|117.66|117.6|117.68|117.6|117.64|117.58|10422
1639497070000|2021-12-14 15:51:10|117.64|117.58|117.66|117.6|117.66|117.6|117.64|117.56|5379
1639497080000|2021-12-14 15:51:20||117.58||117.58||117.58||117.56|2496
1639497090000|2021-12-14 15:51:30|117.64|117.6|117.66|117.6|117.66|117.6|117.64|117.58|1750
1639497110000|2021-12-14 15:51:50||117.58||117.58||117.58||117.58|2509
1639497120000|2021-12-14 15:52:00||117.6||117.6||117.6||117.6|4792
1639497130000|2021-12-14 15:52:10||117.58||117.58||117.58||117.58|745
1639497140000|2021-12-14 15:52:20|117.64|117.6|117.64|117.56|117.64|117.6|117.64|117.56|6554
1639497150000|2021-12-14 15:52:30|117.66|117.58|117.66|117.6|117.66|117.6|117.66|117.56|45
1639497160000|2021-12-14 15:52:40|117.64|117.56|117.64|117.56|117.64|117.56|117.64|117.56|906
1639497170000|2021-12-14 15:52:50||117.58||117.58||117.58||117.56|1000
1639497180000|2021-12-14 15:53:00||117.6||117.6||117.6||117.6|306
1639497190000|2021-12-14 15:53:10||117.58||117.58||117.58||117.58|1750
1639497240000|2021-12-14 15:54:00|117.62|117.56|117.64|117.58|117.64|117.58|117.58|117.56|6101
1639497250000|2021-12-14 15:54:10|117.62||117.64||117.64||117.62||0
1639497270000|2021-12-14 15:54:30|117.66|117.6|117.64|117.58|117.66|117.6|117.64|117.58|37383
1639497280000|2021-12-14 15:54:40|117.66|117.6|117.7|117.64|117.74|117.64|117.66|117.6|28058
1639497290000|2021-12-14 15:54:50|117.72|117.7|117.72|117.64|117.74|117.7|117.72|117.64|17000
1639497300000|2021-12-14 15:55:00|||||||||4864
1639497310000|2021-12-14 15:55:10|117.74|117.66|117.78|117.68|117.8|117.7|117.74|117.66|7167
1639497320000|2021-12-14 15:55:20|117.76|117.66|117.72|117.66|117.78|117.68|117.7|117.66|6848
1639497340000|2021-12-14 15:55:40|117.76|117.68|117.76|117.68|117.78|117.7|117.76|117.68|1824
1639497350000|2021-12-14 15:55:50|117.74||117.74||117.74||117.74||0
1639497360000|2021-12-14 15:56:00|117.72|117.66|117.7|117.64|117.72|117.68|117.7|117.64|11782
1639497370000|2021-12-14 15:56:10|117.68|117.62|117.66|117.6|117.68|117.64|117.66|117.6|1348
1639497380000|2021-12-14 15:56:20|117.64|117.58|117.5|117.42|117.64|117.58|117.5|117.4|5766
1639497390000|2021-12-14 15:56:30|||||||||8449
1639497400000|2021-12-14 15:56:40|117.48|117.4|117.54|117.5|117.56|117.5|117.48|117.4|6134
1639497410000|2021-12-14 15:56:50|117.58|117.52|117.58|117.52|117.6|117.52|117.58|117.52|2722
1639497420000|2021-12-14 15:57:00|117.6|117.5|117.56|117.48|117.6|117.5|117.5|117.46|38622
1639497430000|2021-12-14 15:57:10|117.54|117.46|117.5|117.46|117.54|117.48|117.5|117.46|1946
1639497440000|2021-12-14 15:57:20|117.48|117.44|117.46|117.38|117.5|117.44|117.44|117.38|9773
1639497450000|2021-12-14 15:57:30|117.44|117.36|117.4|117.36|117.44|117.36|117.4|117.36|1340
1639497460000|2021-12-14 15:57:40|117.42|117.38|117.42|117.36|117.44|117.38|117.42|117.36|2551
1639497490000|2021-12-14 15:58:10|117.44|117.38|117.46|117.4|117.5|117.44|117.42|117.38|7067
1639497510000|2021-12-14 15:58:30|||||||||6885
1639497520000|2021-12-14 15:58:40|117.48|117.42|117.48|117.4|117.48|117.42|117.46|117.38|4286
1639497530000|2021-12-14 15:58:50||117.42||117.4||117.44||117.4|0
1639497550000|2021-12-14 15:59:10|117.5|117.42|117.52|117.44|117.54|117.44|117.48|117.42|1288
1639497560000|2021-12-14 15:59:20|117.5|117.46|117.54|117.44|117.58|117.48|117.5|117.44|6387
1639497570000|2021-12-14 15:59:30|117.52||117.52||117.52||117.52||0
1639497580000|2021-12-14 15:59:40|117.5|117.42|117.5|117.42|117.5|117.44|117.48|117.4|9
1639497600000|2021-12-14 16:00:00|117.48|117.4|117.5|117.42|117.5|117.42|117.42|117.4|12873
1639497610000|2021-12-14 16:00:10|117.48|117.4|117.46|117.38|117.48|117.4|117.42|117.38|7068
1639497620000|2021-12-14 16:00:20|117.48|117.4|117.48|117.42|117.5|117.42|117.48|117.4|17179
1639497630000|2021-12-14 16:00:30|117.46|117.4|117.48|117.42|117.52|117.42|117.46|117.38|2615
1639497660000|2021-12-14 16:01:00|117.46|117.4|117.46|117.4|117.46|117.4|117.46|117.4|917
1639497680000|2021-12-14 16:01:20|117.48|117.42|117.48|117.42|117.58|117.54|117.48|117.42|26107
1639497690000|2021-12-14 16:01:30|117.46|117.4|117.46|117.36|117.48|117.42|117.36|117.34|35288
1639497700000|2021-12-14 16:01:40|117.48|117.38|117.58|117.54|117.62|117.54|117.48|117.38|23589
1639497710000|2021-12-14 16:01:50|117.56|117.52|117.5|117.42|117.56|117.52|117.5|117.42|2189
1639497720000|2021-12-14 16:02:00||117.44||117.44||117.44||117.44|3090
1639497730000|2021-12-14 16:02:10|117.48|117.42|117.46|117.4|117.48|117.42|117.46|117.4|0
1639497740000|2021-12-14 16:02:20|117.44|117.38|117.44|117.4|117.48|117.4|117.44|117.38|5829
1639497750000|2021-12-14 16:02:30|117.46||117.48||117.48||117.46||4853
1639497760000|2021-12-14 16:02:40|117.46|117.38|117.42|117.34|117.46|117.38|117.4|117.34|12383
1639497770000|2021-12-14 16:02:50|117.4|117.36|117.4|117.32|117.4|117.36|117.36|117.3|9902
1639497780000|2021-12-14 16:03:00|117.38|117.3|117.3|117.22|117.38|117.3|117.28|117.22|16056
1639497790000|2021-12-14 16:03:10|117.28|117.24|117.24|117.2|117.3|117.24|117.24|117.2|8082
1639497800000|2021-12-14 16:03:20|117.26|117.22|117.26|117.22|117.3|117.24|117.26|117.22|10465
1639497810000|2021-12-14 16:03:30|117.24||117.24||117.24||117.24||793
1639497820000|2021-12-14 16:03:40|117.26|117.24|117.28|117.24|117.32|117.26|117.26|117.24|28553
1639497830000|2021-12-14 16:03:50|117.26|117.22|117.26|117.22|117.26|117.22|117.26|117.22|1021
1639497840000|2021-12-14 16:04:00|117.24|117.2|117.24|117.18|117.24|117.2|117.22|117.18|8993
1639497850000|2021-12-14 16:04:10|117.22|117.16|117.2|117.14|117.24|117.18|117.2|117.14|7567
1639497860000|2021-12-14 16:04:20|117.22|117.16|117.24|117.2|117.24|117.2|117.22|117.16|6014
1639497870000|2021-12-14 16:04:30|117.28|117.22|117.3|117.24|117.32|117.24|117.28|117.22|9099
1639497880000|2021-12-14 16:04:40||117.26||117.24||117.28||117.24|1786
1639497900000|2021-12-14 16:05:00|117.28|117.22|117.3|117.24|117.3|117.24|117.28|117.22|6192
1639497910000|2021-12-14 16:05:10|117.34|117.26|117.28|117.22|117.38|117.28|117.28|117.22|10499
1639497920000|2021-12-14 16:05:20|117.3|117.24|117.28|117.24|117.32|117.24|117.28|117.24|0
1639497930000|2021-12-14 16:05:30|117.3||117.28||117.3||117.28||20
1639497960000|2021-12-14 16:06:00|117.26|117.22|117.32|117.24|117.36|117.28|117.26|117.22|4667
1639497970000|2021-12-14 16:06:10|117.3|117.22|117.24|117.18|117.3|117.22|117.24|117.18|19965
1639497980000|2021-12-14 16:06:20|117.26|117.16|117.3|117.24|117.32|117.26|117.24|117.14|20216
1639497990000|2021-12-14 16:06:30|117.34|117.22|117.3|117.24|117.36|117.28|117.3|117.22|6008
1639498000000|2021-12-14 16:06:40||117.26||117.24||117.26||117.24|5
1639498010000|2021-12-14 16:06:50|||||||||848
1639498020000|2021-12-14 16:07:00|117.34|117.26|117.3|117.26|117.36|117.28|117.3|117.24|8390
1639498030000|2021-12-14 16:07:10|117.28|117.24|117.28|117.24|117.3|117.24|117.28|117.22|10282
1639498040000|2021-12-14 16:07:20|117.26|117.22|117.24|117.22|117.26|117.22|117.24|117.22|2031
1639498050000|2021-12-14 16:07:30|||||||||8353
1639498060000|2021-12-14 16:07:40|117.22|117.2|117.22|117.18|117.22|117.2|117.22|117.18|12526
1639498080000|2021-12-14 16:08:00|117.24|117.2|117.28|117.22|117.3|117.24|117.24|117.18|14217
1639498090000|2021-12-14 16:08:10|117.3|117.24|117.28|117.24|117.3|117.24|117.28|117.24|2575
1639498100000|2021-12-14 16:08:20|117.26|117.22|117.26|117.22|117.26|117.22|117.26|117.22|4446
1639498110000|2021-12-14 16:08:30|||||||||5773
1639498120000|2021-12-14 16:08:40|117.24|117.2|117.22|117.18|117.24|117.2|117.22|117.18|13968
1639498140000|2021-12-14 16:09:00|117.2|117.16|117.26|117.18|117.28|117.22|117.2|117.16|17121
1639498150000|2021-12-14 16:09:10|117.24||117.22||117.24||117.22||25
1639498170000|2021-12-14 16:09:30|117.18|117.16|117.22|117.16|117.22|117.16|117.18|117.16|3998
1639498180000|2021-12-14 16:09:40|117.18||117.2||117.22||117.18||5028
1639498200000|2021-12-14 16:10:00|117.22|117.18|117.22|117.16|117.22|117.18|117.22|117.16|3831
1639498210000|2021-12-14 16:10:10|||||||||1183
1639498230000|2021-12-14 16:10:30|117.2||117.22||117.22||117.2||2004
1639498240000|2021-12-14 16:10:40|||||||||100
1639498260000|2021-12-14 16:11:00|117.2|117.14|117.2|117.12|117.2|117.14|117.2|117.12|11354
1639498270000|2021-12-14 16:11:10|117.16||117.16||117.16||117.16||0
1639498280000|2021-12-14 16:11:20|117.14|117.1|117.14|117.1|117.14|117.1|117.14|117.1|2249
1639498290000|2021-12-14 16:11:30||117.08||117.08||117.08||117.08|7058
1639498310000|2021-12-14 16:11:50||117.1||117.08||117.1||117.08|1460
1639498320000|2021-12-14 16:12:00|117.12|117.06|117.14|117.08|117.14|117.08|117.12|117.02|6233
1639498340000|2021-12-14 16:12:20|117.12|117.04|117.12|117.06|117.12|117.06|117.08|117.02|2362
1639498350000|2021-12-14 16:12:30|117.14|117.04|117.18|117.1|117.24|117.12|117.14|117.04|36468
1639498360000|2021-12-14 16:12:40|117.16|117.08|117.14|117.08|117.18|117.1|117.14|117.08|1900
1639498370000|2021-12-14 16:12:50|117.12||117.14||117.14||117.12||0
1639498380000|2021-12-14 16:13:00|117.12|117.1|117.2|117.1|117.2|117.1|117.12|117.1|4948
1639498390000|2021-12-14 16:13:10|117.18||117.16||117.2||117.16||150
1639498400000|2021-12-14 16:13:20|117.14|117.08|117.12|117.04|117.14|117.08|117.12|117.04|2700
1639498410000|2021-12-14 16:13:30|117.14|117.06|117.18|117.08|117.2|117.1|117.14|117.06|16372
1639498420000|2021-12-14 16:13:40|117.16|117.1|117.12|117.08|117.16|117.1|117.12|117.06|5265
1639498430000|2021-12-14 16:13:50|117.14|117.06|117.08|117.04|117.14|117.06|117.08|117.04|8632
1639498450000|2021-12-14 16:14:10|||||||||3673
1639498470000|2021-12-14 16:14:30|117.06|117.02|116.9|116.82|117.08|117.02|116.9|116.8|96384
1639498480000|2021-12-14 16:14:40|116.94|116.84|116.92|116.86|116.94|116.88|116.92|116.84|2776
1639498490000|2021-12-14 16:14:50|116.9|116.84|116.86|116.82|116.9|116.84|116.86|116.82|44221
1639498500000|2021-12-14 16:15:00|116.84|116.8|116.86|116.82|116.9|116.82|116.82|116.78|37138
1639498510000|2021-12-14 16:15:10|116.9|116.84|116.9|116.84|116.94|116.86|116.9|116.84|9008
1639498530000|2021-12-14 16:15:30||116.86||116.84||116.86||116.84|152
1639498540000|2021-12-14 16:15:40|||||||||2547
1639498550000|2021-12-14 16:15:50|116.88|116.82|116.9|116.84|116.9|116.84|116.84|116.82|12843
1639498560000|2021-12-14 16:16:00|116.88|116.82|116.9|116.82|116.9|116.82|116.88|116.8|118300
1639498570000|2021-12-14 16:16:10|116.92|116.84|117.06|116.98|117.06|117|116.9|116.84|95694
1639498580000|2021-12-14 16:16:20||117||117||117||117|0
1639498600000|2021-12-14 16:16:40|117.08|117.02|117.08|117.02|117.08|117.02|117.08|117.02|1946
1639498610000|2021-12-14 16:16:50|||||||||4600
1639498620000|2021-12-14 16:17:00|117.06|117|117.06|117|117.06|117|117.06|117|13500
1639498630000|2021-12-14 16:17:10|117.08|117.02|117.08|117|117.08|117.02|117.06|117|7065
1639498640000|2021-12-14 16:17:20|117.06|116.98|117.06|116.98|117.06|116.98|117.06|116.98|2294
1639498670000|2021-12-14 16:17:50|117.04|116.96|117.02|116.96|117.04|116.96|117.02|116.94|31343
1639498700000|2021-12-14 16:18:20|117|116.94|117|116.94|117|116.94|117|116.94|7236
1639498710000|2021-12-14 16:18:30|||||||||854
1639498720000|2021-12-14 16:18:40||116.96||116.94||116.96||116.94|3377
1639498730000|2021-12-14 16:18:50|116.98|116.92|116.98|116.92|116.98|116.92|116.98|116.92|10556
1639498750000|2021-12-14 16:19:10|116.96|116.9|116.98|116.9|116.98|116.92|116.94|116.9|9973
1639498760000|2021-12-14 16:19:20|117|116.92|117.04|116.96|117.04|117|117|116.92|15336
1639498770000|2021-12-14 16:19:30|117.02||117.02||117.02||117.02||0
1639498780000|2021-12-14 16:19:40|||||||||96084
1639498800000|2021-12-14 16:20:00|117.04|116.98|117.02|116.96|117.08|117|117|116.96|27505
1639498810000|2021-12-14 16:20:10|||||||||840
1639498820000|2021-12-14 16:20:20|||||||||8499
1639498830000|2021-12-14 16:20:30|117|116.94|117.02|116.96|117.02|116.96|116.96|116.94|6973
1639498840000|2021-12-14 16:20:40|117|116.94|117.02|116.96|117.02|116.96|117|116.94|8679
1639498850000|2021-12-14 16:20:50|117.04|116.98|116.98|116.94|117.06|117|116.98|116.94|24398
1639498860000|2021-12-14 16:21:00|117|116.92|117|116.96|117|116.96|117|116.92|4888
1639498870000|2021-12-14 16:21:10|116.98||116.98||116.98||116.98||0
1639498880000|2021-12-14 16:21:20|117||117||117||117||17025
1639498900000|2021-12-14 16:21:40|117.02|116.94|117.04|116.98|117.08|117.02|117.02|116.92|21762
1639498910000|2021-12-14 16:21:50|117.06|117|117.06|117|117.08|117|117.06|117|2812
1639498920000|2021-12-14 16:22:00|117.04|116.98|117.06|117|117.06|117|117.04|116.98|750
1639498930000|2021-12-14 16:22:10|||||||||374
1639498940000|2021-12-14 16:22:20|117.02|116.98|117.06|116.98|117.06|116.98|117.02|116.98|9812
1639498950000|2021-12-14 16:22:30|117.02|116.96|117.02|116.98|117.02|116.98|117|116.96|4830
1639498960000|2021-12-14 16:22:40|117.04|116.96|117.02|116.96|117.04|116.96|117|116.94|10673
1639498980000|2021-12-14 16:23:00|116.96|116.94|117.02|116.96|117.02|116.96|116.96|116.94|1301
1639498990000|2021-12-14 16:23:10|117||117||117.02||117||4251
1639499010000|2021-12-14 16:23:30|117.02|116.98|117.08|117.02|117.08|117.02|117.02|116.92|26297
1639499040000|2021-12-14 16:24:00|||||||||1052
1639499050000|2021-12-14 16:24:10|117.12|117.04|117.16|117.1|117.18|117.1|117.08|117.02|24112
1639499060000|2021-12-14 16:24:20|117.18|117.08|117.18|117.12|117.22|117.14|117.14|117.06|4750
1639499070000|2021-12-14 16:24:30|117.16|117.1|117.12|117.04|117.16|117.1|117.1|117.04|17227
1639499090000|2021-12-14 16:24:50||117.06||117.06||117.06||117.06|5873
1639499100000|2021-12-14 16:25:00|117.1|117.04|117.12|117.06|117.16|117.08|117.1|117.04|42762
1639499110000|2021-12-14 16:25:10|117.1|117.04|117.04|116.98|117.1|117.04|117.04|116.98|11366
1639499120000|2021-12-14 16:25:20|117.06|117|117.16|117.08|117.16|117.08|117.04|116.98|8613
1639499130000|2021-12-14 16:25:30|117.18|117.1|117.16|117.08|117.2|117.12|117.1|117.04|16833
1639499140000|2021-12-14 16:25:40|117.12|117.06|117.08|117|117.12|117.06|117.06|117|14697
1639499150000|2021-12-14 16:25:50|117.12|117.02|117.1|117.04|117.14|117.04|117.08|117.02|1878
1639499160000|2021-12-14 16:26:00|117.14|117.06|117.16|117.08|117.16|117.08|117.14|117.06|1561
1639499170000|2021-12-14 16:26:10|117.18|117.1|117.18|117.12|117.2|117.12|117.18|117.1|100
1639499180000|2021-12-14 16:26:20|117.16|117.08|117.1|117|117.18|117.08|117.06|117|15656
1639499190000|2021-12-14 16:26:30|117.12|117.02|117.12|117.04|117.14|117.04|117.12|117.02|438
1639499200000|2021-12-14 16:26:40|117.14|117.06|117.14|117.08|117.14|117.08|117.14|117.06|3832
1639499210000|2021-12-14 16:26:50|117.16|117.1|117.2|117.12|117.2|117.12|117.14|117.1|12216
1639499220000|2021-12-14 16:27:00|117.18||117.18||117.18||117.18||3501
1639499230000|2021-12-14 16:27:10|117.2|117.14|117.24|117.2|117.26|117.2|117.2|117.14|13970
1639499240000|2021-12-14 16:27:20|117.22|117.18|117.24|117.18|117.24|117.2|117.22|117.16|3501
1639499250000|2021-12-14 16:27:30|117.22|117.16|117.22|117.12|117.22|117.16|117.18|117.12|20233
1639499260000|2021-12-14 16:27:40|117.2||117.2||117.2||117.2||0
1639499270000|2021-12-14 16:27:50|117.22|117.14|117.22|117.16|117.22|117.16|117.18|117.12|7476
1639499280000|2021-12-14 16:28:00|117.2|117.18|117.18|117.14|117.2|117.18|117.18|117.14|9769
1639499290000|2021-12-14 16:28:10|117.2||117.18||117.2||117.18||1
1639499300000|2021-12-14 16:28:20|117.2|117.16|117.22|117.16|117.22|117.18|117.2|117.14|6399
1639499310000|2021-12-14 16:28:30|117.24|117.18|117.22|117.18|117.26|117.18|117.2|117.14|29363
1639499320000|2021-12-14 16:28:40|117.2|117.16|117.22|117.16|117.22|117.16|117.16|117.14|13029
1639499330000|2021-12-14 16:28:50|117.2|117.14|117.2|117.14|117.2|117.14|117.18|117.14|15737
1639499340000|2021-12-14 16:29:00|||||||||550
1639499350000|2021-12-14 16:29:10|117.18|117.12|117.14|117.08|117.2|117.12|117.12|117.08|10233
1639499360000|2021-12-14 16:29:20|117.12|117.04|117.14|117.1|117.14|117.1|117.06|117|31436
1639499370000|2021-12-14 16:29:30|117.16|117.12|117.2|117.16|117.24|117.16|117.16|117.12|6149
1639499380000|2021-12-14 16:29:40|117.22|117.2|117.26|117.2|117.28|117.22|117.2|117.12|11625
1639499390000|2021-12-14 16:29:50|117.28|117.22|117.48|117.38|117.48|117.38|117.24|117.18|14446
1639555220000|2021-12-15 08:00:20|118.1|117.42|118.02|117.64|118.12|117.64|117.96|117.42|227192
1639555230000|2021-12-15 08:00:30|118|117.62|117.64|117.2|118|117.62|117.64|117.2|33225
1639555240000|2021-12-15 08:00:40|117.6|117.14|117.76|117.26|117.78|117.62|117.58|117.14|60113
1639555250000|2021-12-15 08:00:50|117.78||117.62||117.82||117.62||0
1639555260000|2021-12-15 08:01:00|117.58|117.2|117.44|117.02|117.58|117.2|117.24|117|13323
1639555270000|2021-12-15 08:01:10|117.24|117|117.32|117.02|117.5|117.02|117.24|117|2804
1639555280000|2021-12-15 08:01:20|117.46||117.48||117.5||117.4||3612
1639555290000|2021-12-15 08:01:30|117.52||117.48||117.52||117.46||31128
1639555300000|2021-12-15 08:01:40|117.46||117.46||117.48||117.44||13
1639555310000|2021-12-15 08:01:50|||||||||1408
1639555320000|2021-12-15 08:02:00|117.5||117.48||117.5||117.46||610
1639555330000|2021-12-15 08:02:10|||||||||3380
1639555340000|2021-12-15 08:02:20|117.38|117.04|117.48|117.06|117.48|117.06|117.38|117.04|1287
1639555350000|2021-12-15 08:02:30|||||||||261
1639555360000|2021-12-15 08:02:40|||||||||10621
1639555370000|2021-12-15 08:02:50|117.46|117.08|117.46|117.1|117.46|117.1|117.38|117.04|1036
1639555380000|2021-12-15 08:03:00|117.44|117.12|117.32|117|117.44|117.14|117.32|117|8030
1639555390000|2021-12-15 08:03:10||117.02||117||117.02||117|1051
1639555400000|2021-12-15 08:03:20||117.02||117.02||117.02||117.02|9288
1639555410000|2021-12-15 08:03:30|117.3|117|117.2|116.86|117.3|117|117.02|116.66|7900
1639555420000|2021-12-15 08:03:40|117.18|116.88|117.2|116.9|117.2|116.9|117.16|116.88|54
1639555430000|2021-12-15 08:03:50|||||||||26971
1639555440000|2021-12-15 08:04:00|117.08||117.08||117.08||117.08||2607
1639555450000|2021-12-15 08:04:10|||||||||839
1639555470000|2021-12-15 08:04:30|117.18|116.94|117.34|117.08|117.36|117.08|117.18|116.94|5678
1639555480000|2021-12-15 08:04:40|||||||||4237
1639555490000|2021-12-15 08:04:50||117.12||117.14||117.14||117.12|4262
1639555500000|2021-12-15 08:05:00|117.36|117.16|117.5|117.18|117.5|117.18|117.36|117.16|16853
1639555510000|2021-12-15 08:05:10|117.52|117.2|117.7|117.42|117.76|117.42|117.52|117.2|0
1639555520000|2021-12-15 08:05:20|117.68||117.68||117.68||117.68||10
1639555530000|2021-12-15 08:05:30|117.7|117.38|117.46|117.2|117.7|117.38|117.4|117.2|31998
1639555540000|2021-12-15 08:05:40||117.22||117.2||117.22||117.2|0
1639555550000|2021-12-15 08:05:50||117.22||117.22||117.22||117.22|70
1639555560000|2021-12-15 08:06:00|||||||||4229
1639555580000|2021-12-15 08:06:20|117.56|117.34|117.46|117.3|117.56|117.34|117.46|117.22|7133
1639555590000|2021-12-15 08:06:30|117.52|117.32|117.56|117.32|117.56|117.32|117.52|117.32|2786
1639555600000|2021-12-15 08:06:40|117.54|117.3|117.34|117.08|117.54|117.3|117.32|117.04|2349
1639555610000|2021-12-15 08:06:50|117.32|117.06|117.2|116.96|117.32|117.06|117.2|116.88|0
1639555620000|2021-12-15 08:07:00|117.18|116.98|117.1|116.78|117.18|116.98|117.1|116.78|14770
1639555630000|2021-12-15 08:07:10||116.8||116.76||116.82||116.76|946
1639555650000|2021-12-15 08:07:30|117.08|116.74|116.84|116.62|117.08|116.74|116.84|116.62|9411
1639555670000|2021-12-15 08:07:50|116.86|116.64|117.02|116.8|117.08|116.8|116.86|116.64|4807
1639555680000|2021-12-15 08:08:00|117.04|116.82|117.04|116.84|117.04|116.84|117.02|116.82|110
1639555690000|2021-12-15 08:08:10|117.02|116.82|117.02|116.82|117.02|116.82|117.02|116.82|5290
1639555700000|2021-12-15 08:08:20|117.04|116.86|117.14|116.88|117.14|116.88|117.04|116.86|2201
1639555710000|2021-12-15 08:08:30|117.12||117.12||117.14||117.12||1264
1639555740000|2021-12-15 08:09:00|117.1|116.86|117.1|116.88|117.1|116.88|117.08|116.86|738
1639555750000|2021-12-15 08:09:10|117.12|116.92|117.2|116.94|117.2|116.94|117.12|116.92|9391
1639555760000|2021-12-15 08:09:20|117.22|117.08|117.32|117.1|117.32|117.1|117.22|117.08|199
1639555770000|2021-12-15 08:09:30|117.34|117.12|117.28|117.12|117.38|117.14|117.28|117.12|5965
1639555780000|2021-12-15 08:09:40|117.26|117.1|117.26|117.1|117.32|117.1|117.16|117.06|10508
1639555800000|2021-12-15 08:10:00|117.24|117.12|117.26|117.12|117.26|117.12|117.24|117.12|0
1639555810000|2021-12-15 08:10:10||117.14||117.14||117.14||117.14|0
1639555820000|2021-12-15 08:10:20|117.32|117.16|117.4|117.2|117.42|117.2|117.32|117.14|6464
1639555840000|2021-12-15 08:10:40|117.38|117.18|117.22|117.08|117.38|117.18|117.22|117.08|13419
1639555850000|2021-12-15 08:10:50|117.24|117.12|117.08|116.92|117.24|117.12|117.04|116.86|6636
1639555860000|2021-12-15 08:11:00|117.06|116.9|116.92|116.78|117.08|116.92|116.9|116.76|2231
1639555870000|2021-12-15 08:11:10|116.9|116.76|116.92|116.78|116.92|116.78|116.9|116.76|2548
1639555880000|2021-12-15 08:11:20|116.9|116.76|116.86|116.68|116.92|116.76|116.82|116.66|46
1639555900000|2021-12-15 08:11:40|116.9|116.7|116.96|116.8|116.98|116.8|116.9|116.7|5446
1639555920000|2021-12-15 08:12:00||116.78||116.8||116.8||116.78|100
1639555930000|2021-12-15 08:12:10||116.78||116.78||116.78||116.78|10000
1639555940000|2021-12-15 08:12:20|116.94||116.86||116.94||116.84||50
1639555950000|2021-12-15 08:12:30|116.84|116.72|116.94|116.8|116.96|116.8|116.76|116.64|7449
1639555960000|2021-12-15 08:12:40|116.98||116.96||116.98||116.96||9348
1639555970000|2021-12-15 08:12:50|116.98|116.82|116.98|116.84|116.98|116.84|116.98|116.82|650
1639556000000|2021-12-15 08:13:20|||||||||78
1639556010000|2021-12-15 08:13:30|||||||||30000
1639556020000|2021-12-15 08:13:40|117.04|116.86|117.14|116.96|117.16|116.96|117.04|116.86|2360
1639556030000|2021-12-15 08:13:50|117.12|116.94|117.22|117.04|117.24|117.14|117.1|116.94|12419
1639556040000|2021-12-15 08:14:00|117.24|117.08|117.34|117.18|117.4|117.18|117.24|117.08|1277
1639556050000|2021-12-15 08:14:10|117.36||117.38||117.4||117.36||0
1639556060000|2021-12-15 08:14:20|117.4|117.22|117.44|117.26|117.48|117.28|117.4|117.22|28428
1639556070000|2021-12-15 08:14:30|117.42|117.24|117.36|117.22|117.42|117.24|117.36|117.18|3357
1639556080000|2021-12-15 08:14:40|117.4|117.24|117.44|117.28|117.44|117.28|117.4|117.24|3313
1639556090000|2021-12-15 08:14:50|117.42|117.26|117.42|117.28|117.42|117.28|117.42|117.22|0
1639556100000|2021-12-15 08:15:00|117.4|117.22|117.38|117.22|117.4|117.24|117.36|117.22|2151
1639556110000|2021-12-15 08:15:10||117.24||117.22||117.24||117.22|790
1639556130000|2021-12-15 08:15:30||117.24||117.22||117.24||117.22|500
1639556140000|2021-12-15 08:15:40||117.24||117.22||117.24||117.22|111
1639556150000|2021-12-15 08:15:50|117.36|117.2|117.04|116.9|117.36|117.2|117.04|116.9|17537
1639556160000|2021-12-15 08:16:00|117.02|116.86|116.88|116.8|117.02|116.86|116.88|116.8|5382
1639556170000|2021-12-15 08:16:10|116.92||116.9||116.92||116.9||1403
1639556180000|2021-12-15 08:16:20|116.92|116.82|117.02|116.86|117.04|116.86|116.92|116.82|41860
1639556190000|2021-12-15 08:16:30|117.04|116.88|117|116.82|117.04|116.9|117|116.82|0
1639556200000|2021-12-15 08:16:40|116.98|116.9|117.04|116.9|117.06|116.9|116.96|116.82|28460
1639556210000|2021-12-15 08:16:50|116.86|116.88|117.02|116.88|117.1|116.92|116.86|116.84|41043
1639556220000|2021-12-15 08:17:00|117|116.86|117.02|116.86|117.12|116.96|117|116.84|2999
1639556230000|2021-12-15 08:17:10||116.88||116.88||116.88||116.88|0
1639556240000|2021-12-15 08:17:20|117.04|116.9|117.04|116.92|117.04|116.92|117.04|116.9|4
1639556250000|2021-12-15 08:17:30||116.94||116.92||116.94||116.9|0
1639556310000|2021-12-15 08:18:30|117.08|116.94|117.1|116.92|117.14|116.96|117.08|116.9|11446
1639556320000|2021-12-15 08:18:40|117.08|116.94|117.06|116.88|117.08|116.96|117.06|116.86|3153
1639556330000|2021-12-15 08:18:50||116.9||116.88||116.9||116.88|0
1639556340000|2021-12-15 08:19:00||116.86||116.88||116.88||116.86|0
1639556350000|2021-12-15 08:19:10||116.9||116.9||116.9||116.88|0
1639556360000|2021-12-15 08:19:20|117.08|117|117.2|117.02|117.2|117.02|117.08|117|2652
1639556370000|2021-12-15 08:19:30|117.22|117.06|117.2|117.04|117.22|117.08|117.18|117.02|0
1639556380000|2021-12-15 08:19:40|||||||||1110
1639556390000|2021-12-15 08:19:50|117.18||117.18||117.18||117.18||0
1639556400000|2021-12-15 08:20:00|117.16|117.02|117.16|117.02|117.18|117.02|117.14|117.02|1751
1639556410000|2021-12-15 08:20:10|117.2|117.04|117.06|116.96|117.2|117.04|117.06|116.96|6109
1639556420000|2021-12-15 08:20:20|117.1||117.08||117.1||117.08||120
1639556430000|2021-12-15 08:20:30|117.1|116.98|117.1|116.98|117.1|116.98|117.1|116.98|3696
1639556440000|2021-12-15 08:20:40|117.14|117.02|117.16|117.06|117.16|117.06|117.14|117.02|5420
1639556450000|2021-12-15 08:20:50|117.2|117.08|117.22|117.12|117.22|117.12|117.2|117.08|257
1639556460000|2021-12-15 08:21:00|117.26|117.14|117.26|117.12|117.36|117.2|117.22|117.12|11674
1639556470000|2021-12-15 08:21:10|||||||||22506
1639556490000|2021-12-15 08:21:30|117.24|117.1|117.22|117.06|117.24|117.1|117.22|117.06|6705
1639556500000|2021-12-15 08:21:40|117.2|117.04|117.1|117.02|117.2|117.04|117.1|116.98|3000
1639556510000|2021-12-15 08:21:50||117.04||117.04||117.04||117.04|0
1639556520000|2021-12-15 08:22:00|117.08|117.02|117.04|116.9|117.08|117.02|117.04|116.84|3746
1639556530000|2021-12-15 08:22:10||116.92||116.92||116.92||116.9|22
1639556540000|2021-12-15 08:22:20|117.08|116.94|117.1|116.96|117.12|116.96|117.08|116.94|9858
1639556550000|2021-12-15 08:22:30|117.12|117|117.1|116.98|117.12|117.02|117.1|116.96|22
1639556570000|2021-12-15 08:22:50|117.08|116.96|117.08|116.96|117.08|116.96|117.08|116.96|3006
1639556580000|2021-12-15 08:23:00|117.06|116.94|116.9|116.8|117.06|116.94|116.9|116.8|19659
1639556610000|2021-12-15 08:23:30|116.92||116.92||116.92||116.92||13120
1639556620000|2021-12-15 08:23:40|116.9||116.9||116.9||116.9||24
1639556630000|2021-12-15 08:23:50|116.88|116.78|116.86|116.68|116.88|116.78|116.86|116.68|3685
1639556640000|2021-12-15 08:24:00||116.7||116.7||116.7||116.7|515
1639556650000|2021-12-15 08:24:10|116.84|116.68|116.7|116.58|116.84|116.8|116.7|116.54|9206
1639556660000|2021-12-15 08:24:20|116.68|116.66|116.7|116.58|116.7|116.66|116.68|116.56|15400
1639556680000|2021-12-15 08:24:40|116.76|116.6|116.84|116.66|116.86|116.66|116.76|116.6|2310
1639556700000|2021-12-15 08:25:00|||||||||10000
1639556710000|2021-12-15 08:25:10|116.8|116.64|116.82|116.66|116.84|116.66|116.78|116.6|0
1639556720000|2021-12-15 08:25:20|116.8|116.62|116.74|116.6|116.8|116.64|116.74|116.58|1830
1639556730000|2021-12-15 08:25:30|||||||||4915
1639556740000|2021-12-15 08:25:40|||||||||640
1639556760000|2021-12-15 08:26:00|116.72|116.58|116.7|116.58|116.72|116.58|116.7|116.58|6
1639556770000|2021-12-15 08:26:10|116.68|116.56|116.6|116.52|116.68|116.56|116.6|116.52|4218
1639556780000|2021-12-15 08:26:20|||||||||3860
1639556790000|2021-12-15 08:26:30|||||||||74576
1639556800000|2021-12-15 08:26:40|116.64|116.64|116.66|116.54|116.7|116.64|116.64|116.52|76490
1639556810000|2021-12-15 08:26:50|116.68|116.56|116.7|116.58|116.7|116.58|116.68|116.56|400
1639556820000|2021-12-15 08:27:00|116.72|116.6|116.76|116.66|116.78|116.66|116.72|116.6|1686
1639556830000|2021-12-15 08:27:10|116.78|116.76|116.78|116.7|116.78|116.76|116.78|116.66|15917
1639556840000|2021-12-15 08:27:20|||||||||100
1639556870000|2021-12-15 08:27:50|116.76|116.66|116.78|116.7|116.78|116.7|116.76|116.66|679
1639556890000|2021-12-15 08:28:10|||||||||6380
1639556900000|2021-12-15 08:28:20|116.82|116.72|116.86|116.72|116.9|116.72|116.82|116.72|4919
1639556930000|2021-12-15 08:28:50|116.88|116.74|117.12|116.96|117.12|116.96|116.86|116.74|7454
1639556940000|2021-12-15 08:29:00|117.1||117.1||117.12||117.1||0
1639556950000|2021-12-15 08:29:10|117.08||117.08||117.08||117.08||0
1639556960000|2021-12-15 08:29:20|117.04|116.94|117.02|116.92|117.04|116.94|117.02|116.92|12372
1639556970000|2021-12-15 08:29:30||116.88||116.88||116.88||116.88|1873
1639556980000|2021-12-15 08:29:40|117||116.98||117||116.98||0
1639557000000|2021-12-15 08:30:00|116.94|116.84|116.94|116.84|116.94|116.86|116.92|116.84|1047
1639557010000|2021-12-15 08:30:10|116.96|116.86|117.02|116.9|117.04|116.9|116.96|116.86|8071
1639557020000|2021-12-15 08:30:20|117.04||117.04||117.06||117.04||131
1639557030000|2021-12-15 08:30:30|||||||||137
1639557050000|2021-12-15 08:30:50|117.02|116.88|116.96|116.84|117.02|116.88|116.96|116.84|0
1639557060000|2021-12-15 08:31:00|116.94|116.82|116.94|116.82|116.96|116.82|116.84|116.76|8172
1639557070000|2021-12-15 08:31:10|||||||||17002
1639557090000|2021-12-15 08:31:30|116.96|116.84|117.02|116.86|117.04|116.86|116.96|116.84|125
1639557100000|2021-12-15 08:31:40|||||||||159
1639557110000|2021-12-15 08:31:50|||||||||100
1639557120000|2021-12-15 08:32:00|117|116.84|116.9|116.8|117|116.84|116.9|116.8|0
1639557140000|2021-12-15 08:32:20||116.82||116.82||116.82||116.82|0
1639557190000|2021-12-15 08:33:10|||||||||159
1639557200000|2021-12-15 08:33:20|116.94|116.84|116.96|116.84|116.96|116.84|116.94|116.84|5176
1639557210000|2021-12-15 08:33:30|116.94|116.82|116.9|116.8|116.94|116.82|116.9|116.8|642
1639557230000|2021-12-15 08:33:50|116.88||116.88||116.88||116.86||18
1639557250000|2021-12-15 08:34:10|116.86|116.78|116.86|116.76|116.86|116.78|116.86|116.76|1107
1639557270000|2021-12-15 08:34:30|116.84|116.74|116.74|116.6|116.84|116.74|116.74|116.6|8288
1639557280000|2021-12-15 08:34:40|116.72|116.58|116.7|116.56|116.72|116.58|116.7|116.56|400
1639557290000|2021-12-15 08:34:50|116.68|116.58|116.68|116.56|116.7|116.58|116.66|116.56|5296
1639557300000|2021-12-15 08:35:00|116.66|116.54|116.64|116.52|116.66|116.54|116.64|116.52|0
1639557320000|2021-12-15 08:35:20|116.62|116.6|116.54|116.4|116.62|116.6|116.54|116.4|11567
1639557330000|2021-12-15 08:35:30||116.48||116.46||116.48||116.42|0
1639557340000|2021-12-15 08:35:40|116.6|116.44|116.54|116.44|116.6|116.54|116.54|116.38|8205
1639557360000|2021-12-15 08:36:00|||||||||858
1639557370000|2021-12-15 08:36:10|116.52|116.42|116.5|116.38|116.52|116.42|116.5|116.38|511
1639557380000|2021-12-15 08:36:20|||||||||30440
1639557400000|2021-12-15 08:36:40|116.52|116.5|116.42|116.26|116.52|116.5|116.42|116.26|47317
1639557410000|2021-12-15 08:36:50|116.4||116.38||116.4||116.38||500
1639557430000|2021-12-15 08:37:10|116.4|116.28|116.36|116.26|116.46|116.34|116.36|116.26|6652
1639557440000|2021-12-15 08:37:20|116.38|116.28|116.36|116.28|116.38|116.28|116.36|116.28|0
1639557450000|2021-12-15 08:37:30||116.26||116.26||116.26||116.26|0
1639557470000|2021-12-15 08:37:50|116.38|116.28|116.38|116.28|116.38|116.28|116.38|116.28|0
1639557480000|2021-12-15 08:38:00|116.4|116.3|116.44|116.32|116.44|116.32|116.4|116.3|5172
1639557490000|2021-12-15 08:38:10|116.46||116.46||116.46||116.44||0
1639557500000|2021-12-15 08:38:20|||||||||1701
1639557510000|2021-12-15 08:38:30|116.44||116.46||116.46||116.44||0
1639557530000|2021-12-15 08:38:50|116.44|116.28|116.42|116.3|116.46|116.3|116.42|116.28|2891
1639557540000|2021-12-15 08:39:00|116.4|116.28|116.36|116.24|116.4|116.28|116.3|116.24|24671
1639557570000|2021-12-15 08:39:30||116.26||116.26||116.26||116.26|5
1639557580000|2021-12-15 08:39:40|||||||||4296
1639557600000|2021-12-15 08:40:00|116.4|116.28|116.4|116.26|116.42|116.28|116.4|116.26|0
1639557610000|2021-12-15 08:40:10|116.42|116.28|116.42|116.28|116.42|116.28|116.42|116.28|0
1639557620000|2021-12-15 08:40:20|116.44|116.3|116.62|116.5|116.66|116.52|116.42|116.28|54036
1639557630000|2021-12-15 08:40:30|116.6|116.48|116.62|116.48|116.64|116.5|116.56|116.48|4686
1639557640000|2021-12-15 08:40:40|116.6|116.44|116.42|116.28|116.6|116.44|116.38|116.26|10934
1639557650000|2021-12-15 08:40:50|116.4|116.3|116.48|116.36|116.54|116.4|116.38|116.3|11855
1639557660000|2021-12-15 08:41:00|116.5|116.38|116.48|116.32|116.5|116.38|116.48|116.32|1000
1639557670000|2021-12-15 08:41:10||116.34||116.36||116.36||116.34|19000
1639557680000|2021-12-15 08:41:20|116.46|116.34|116.4|116.3|116.46|116.36|116.4|116.3|3098
1639557690000|2021-12-15 08:41:30|||||||||8539
1639557700000|2021-12-15 08:41:40||116.26||116.32||116.32||116.26|8539
1639557710000|2021-12-15 08:41:50|116.46|116.34|116.46|116.34|116.5|116.36|116.46|116.34|1890
1639557720000|2021-12-15 08:42:00|116.42|116.32|116.36|116.26|116.42|116.32|116.34|116.26|5633
1639557730000|2021-12-15 08:42:10|116.34|116.24|116.32|116.24|116.34|116.24|116.32|116.24|5497
1639557740000|2021-12-15 08:42:20||116.3||116.24||116.3||116.24|29000
1639557750000|2021-12-15 08:42:30|116.4|116.26|116.36|116.24|116.42|116.28|116.36|116.24|4077
1639557770000|2021-12-15 08:42:50|116.38|116.26|116.38|116.26|116.38|116.26|116.38|116.26|19500
1639557790000|2021-12-15 08:43:10|116.42|116.28|116.54|116.42|116.56|116.42|116.42|116.28|3353
1639557800000|2021-12-15 08:43:20|116.58|116.44|116.6|116.46|116.68|116.6|116.58|116.44|20016
1639557810000|2021-12-15 08:43:30|116.64|116.48|116.7|116.54|116.7|116.54|116.64|116.48|5490
1639557820000|2021-12-15 08:43:40|116.72|116.56|116.76|116.62|116.78|116.62|116.72|116.56|2333
1639557830000|2021-12-15 08:43:50|||||||||2306
1639557840000|2021-12-15 08:44:00|||||||||442
1639557850000|2021-12-15 08:44:10|116.78|116.66|116.8|116.68|116.8|116.68|116.78|116.66|2907
1639557860000|2021-12-15 08:44:20|116.78|116.64|116.72|116.6|116.78|116.66|116.7|116.6|0
1639557870000|2021-12-15 08:44:30|116.7|116.62|116.7|116.62|116.7|116.62|116.7|116.6|0
1639557880000|2021-12-15 08:44:40|116.72|116.64|116.74|116.66|116.76|116.68|116.72|116.64|3947
1639557890000|2021-12-15 08:44:50|116.76||116.76||116.76||116.76||0
1639557900000|2021-12-15 08:45:00|116.78|116.68|116.8|116.7|116.82|116.7|116.78|116.68|0
1639557910000|2021-12-15 08:45:10|116.74|116.72|116.68|116.58|116.74|116.72|116.66|116.58|7628
1639557920000|2021-12-15 08:45:20|116.72|116.6|116.72|116.6|116.74|116.6|116.72|116.6|0
1639557930000|2021-12-15 08:45:30|116.74||116.76||116.76||116.74||0
1639557950000|2021-12-15 08:45:50|116.74||116.74||116.74||116.74||8
1639557980000|2021-12-15 08:46:20|116.72|116.64|116.62|116.52|116.74|116.64|116.62|116.52|7150
1639557990000|2021-12-15 08:46:30|116.6|116.46|116.58|116.5|116.6|116.52|116.56|116.42|28393
1639558000000|2021-12-15 08:46:40|||||||||2000
1639558010000|2021-12-15 08:46:50|116.56|116.48|116.52|116.4|116.56|116.48|116.52|116.4|1677
1639558020000|2021-12-15 08:47:00||116.38||116.4||116.4||116.38|0
1639558030000|2021-12-15 08:47:10||116.42||116.42||116.42||116.4|2000
1639558040000|2021-12-15 08:47:20|116.5|116.4|116.52|116.4|116.52|116.42|116.5|116.38|31
1639558050000|2021-12-15 08:47:30|116.5|116.38|116.5|116.38|116.5|116.38|116.5|116.38|473
1639558060000|2021-12-15 08:47:40|116.48|116.36|116.46|116.34|116.48|116.36|116.46|116.32|0
1639558070000|2021-12-15 08:47:50||116.36||116.36||116.36||116.36|337
1639558080000|2021-12-15 08:48:00|116.44|116.34|116.46|116.36|116.46|116.36|116.44|116.34|0
1639558110000|2021-12-15 08:48:30|||||||||1000
1639558120000|2021-12-15 08:48:40|||||||||5122
1639558130000|2021-12-15 08:48:50|||||||||340
1639558140000|2021-12-15 08:49:00|116.44||116.46||116.46||116.44||4392
1639558150000|2021-12-15 08:49:10|116.52|116.38|116.5|116.38|116.54|116.38|116.5|116.36|7318
1639558170000|2021-12-15 08:49:30|116.48|116.36|116.5|116.38|116.5|116.38|116.48|116.36|0
1639558180000|2021-12-15 08:49:40|116.48|116.36|116.38|116.32|116.48|116.36|116.38|116.32|1295
1639558190000|2021-12-15 08:49:50|116.36|116.28|116.36|116.28|116.36|116.28|116.36|116.28|1127
1639558200000|2021-12-15 08:50:00|116.34|116.24|116.32|116.22|116.34|116.24|116.32|116.22|23565
1639558210000|2021-12-15 08:50:10|116.3|116.2|116.24|116.14|116.3|116.2|116.24|116.12|10316
1639558220000|2021-12-15 08:50:20|116.26|116.16|116.26|116.18|116.26|116.18|116.26|116.16|0
1639558230000|2021-12-15 08:50:30|116.24|116.16|116.26|116.14|116.26|116.16|116.24|116.12|0
1639558240000|2021-12-15 08:50:40|116.28|116.2|116.32|116.18|116.32|116.26|116.28|116.16|36077
1639558260000|2021-12-15 08:51:00|116.26||116.28||116.32||116.26||0
1639558270000|2021-12-15 08:51:10|116.32|116.2|116.32|116.22|116.32|116.22|116.32|116.2|0
1639558290000|2021-12-15 08:51:30|||||||||525
1639558300000|2021-12-15 08:51:40|116.36|116.24|116.4|116.3|116.44|116.3|116.36|116.24|1000
1639558310000|2021-12-15 08:51:50|116.38|116.28|116.4|116.28|116.4|116.28|116.38|116.26|0
1639558320000|2021-12-15 08:52:00|116.46|116.3|116.44|116.34|116.46|116.34|116.4|116.3|2062
1639558390000|2021-12-15 08:53:10|116.46|116.36|116.5|116.42|116.54|116.42|116.46|116.36|4562
1639558400000|2021-12-15 08:53:20|116.54|116.44|116.78|116.66|116.82|116.66|116.54|116.44|82693
1639558410000|2021-12-15 08:53:30|116.76|116.64|116.76|116.64|116.76|116.64|116.76|116.64|0
1639558420000|2021-12-15 08:53:40|116.78|116.66|116.78|116.66|116.78|116.66|116.78|116.66|0
1639558430000|2021-12-15 08:53:50||116.68||116.68||116.68||116.68|0
1639558440000|2021-12-15 08:54:00|116.76|116.64|116.76|116.62|116.76|116.64|116.72|116.6|504
1639558460000|2021-12-15 08:54:20|116.74|116.6|116.7|116.6|116.74|116.6|116.7|116.56|3213
1639558470000|2021-12-15 08:54:30|116.68|116.62|116.84|116.72|116.86|116.72|116.68|116.6|6809
1639558480000|2021-12-15 08:54:40|116.82|116.68|116.8|116.68|116.82|116.68|116.8|116.68|200
1639558490000|2021-12-15 08:54:50|||||||||856
1639558500000|2021-12-15 08:55:00|116.78|116.66|116.78|116.66|116.78|116.66|116.76|116.64|3934
1639558510000|2021-12-15 08:55:10|116.76||116.76||116.76||116.76||0
1639558520000|2021-12-15 08:55:20|||||||||3000
1639558530000|2021-12-15 08:55:30|116.78||116.74||116.78||116.72||90
1639558540000|2021-12-15 08:55:40|116.72|116.64|116.74|116.62|116.74|116.66|116.68|116.6|5880
1639558550000|2021-12-15 08:55:50|116.72||116.74||116.74||116.72||1021
1639558560000|2021-12-15 08:56:00|116.72|116.6|116.62|116.5|116.72|116.6|116.6|116.5|10373
1639558570000|2021-12-15 08:56:10|116.6|116.48|116.58|116.46|116.6|116.48|116.58|116.44|100
1639558580000|2021-12-15 08:56:20|||||||||843
1639558590000|2021-12-15 08:56:30|116.56||116.54||116.56||116.54||800
1639558600000|2021-12-15 08:56:40||116.48||116.46||116.48||116.46|800
1639558610000|2021-12-15 08:56:50|||||||||1500
1639558620000|2021-12-15 08:57:00|116.52|116.44|116.48|116.34|116.52|116.44|116.48|116.34|2730
1639558630000|2021-12-15 08:57:10|116.46|116.36|116.44|116.34|116.46|116.36|116.44|116.34|0
1639558640000|2021-12-15 08:57:20|116.42|116.3|116.38|116.3|116.42|116.34|116.34|116.22|6139
1639558650000|2021-12-15 08:57:30|116.36|116.28|116.36|116.26|116.36|116.28|116.36|116.24|0
1639558660000|2021-12-15 08:57:40|116.38||116.38||116.38||116.38||0
1639558670000|2021-12-15 08:57:50||116.28||116.3||116.3||116.28|0
1639558680000|2021-12-15 08:58:00|116.36|116.28|116.36|116.26|116.36|116.28|116.36|116.26|4943
1639558690000|2021-12-15 08:58:10||116.28||116.28||116.28||116.28|0
1639558700000|2021-12-15 08:58:20|116.38||116.38||116.38||116.38||0
1639558710000|2021-12-15 08:58:30||116.3||116.3||116.3||116.3|482
1639558730000|2021-12-15 08:58:50|116.36|116.28|116.36|116.28|116.38|116.28|116.36|116.28|0
1639558750000|2021-12-15 08:59:10|116.34|116.26|116.3|116.22|116.34|116.28|116.28|116.18|8110
1639558790000|2021-12-15 08:59:50|116.34|116.24|116.34|116.26|116.36|116.26|116.3|116.24|13780
1639558800000|2021-12-15 09:00:00|||||||||876
1639558810000|2021-12-15 09:00:10|116.38|116.28|116.4|116.3|116.42|116.3|116.36|116.28|0
1639558830000|2021-12-15 09:00:30|116.42|116.32|116.42|116.32|116.42|116.32|116.42|116.32|0
1639558840000|2021-12-15 09:00:40||116.34||116.34||116.34||116.34|1026
1639558850000|2021-12-15 09:00:50|116.44||116.42||116.46||116.42||3623
1639558860000|2021-12-15 09:01:00|116.44|116.36|116.42|116.38|116.44|116.38|116.42|116.36|7044
1639558870000|2021-12-15 09:01:10|116.44|116.4|116.44|116.36|116.44|116.4|116.4|116.36|5197
1639558880000|2021-12-15 09:01:20|||||||||337
1639558900000|2021-12-15 09:01:40||116.38||116.36||116.38||116.36|0
1639558910000|2021-12-15 09:01:50|||||||||23370
1639558920000|2021-12-15 09:02:00|116.42|116.38|116.38|116.32|116.42|116.38|116.38|116.3|3643
1639558930000|2021-12-15 09:02:10|||||||||78667
1639558950000|2021-12-15 09:02:30|116.36|116.3|116.3|116.22|116.36|116.3|116.28|116.18|8988
1639559010000|2021-12-15 09:03:30|||||||||352
1639559020000|2021-12-15 09:03:40|||||||||2000
1639559030000|2021-12-15 09:03:50|116.28||116.3||116.3||116.28||193
1639559040000|2021-12-15 09:04:00|116.28|116.2|116.24|116.16|116.28|116.2|116.24|116.16|1971
1639559050000|2021-12-15 09:04:10|116.26|116.2|116.28|116.18|116.3|116.22|116.26|116.18|3280
1639559060000|2021-12-15 09:04:20|116.26|116.16|116.24|116.16|116.26|116.16|116.24|116.16|3291
1639559070000|2021-12-15 09:04:30|116.28|116.18|116.28|116.18|116.28|116.18|116.28|116.18|950
1639559090000|2021-12-15 09:04:50||116.16||116.18||116.18||116.16|1
1639559100000|2021-12-15 09:05:00||116.16||116.16||116.16||116.16|366
1639559130000|2021-12-15 09:05:30||116.18||116.18||116.18||116.18|85
1639559150000|2021-12-15 09:05:50||116.16||116.18||116.18||116.16|6717
1639559160000|2021-12-15 09:06:00|||||||||1849
1639559170000|2021-12-15 09:06:10||116.2||116.18||116.2||116.18|90
1639559180000|2021-12-15 09:06:20|116.3|116.2|116.26|116.18|116.3|116.22|116.26|116.18|167
1639559190000|2021-12-15 09:06:30|||||||||1049
1639559200000|2021-12-15 09:06:40|||||||||149
1639559210000|2021-12-15 09:06:50|116.3|116.22|116.3|116.22|116.3|116.24|116.28|116.18|1280
1639559220000|2021-12-15 09:07:00||116.2||116.2||116.2||116.2|1436
1639559240000|2021-12-15 09:07:20||116.22||116.24||116.24||116.22|385
1639559260000|2021-12-15 09:07:40|116.32|116.26|116.36|116.3|116.38|116.3|116.32|116.26|19423
1639559270000|2021-12-15 09:07:50||116.28||116.28||116.28||116.28|2
1639559290000|2021-12-15 09:08:10|116.34||116.36||116.36||116.34||6837
1639559300000|2021-12-15 09:08:20|116.34|116.24|116.3|116.22|116.34|116.28|116.28|116.22|5142
1639559310000|2021-12-15 09:08:30|116.28||116.3||116.3||116.28||4269
1639559320000|2021-12-15 09:08:40|116.28|116.2|116.22|116.16|116.28|116.2|116.22|116.16|3600
1639559340000|2021-12-15 09:09:00|116.24|116.18|116.38|116.3|116.4|116.3|116.24|116.18|26156
1639559350000|2021-12-15 09:09:10||116.28||116.26||116.28||116.26|0
1639559390000|2021-12-15 09:09:50|||||||||1018
1639559420000|2021-12-15 09:10:20|116.4|116.28|116.42|116.34|116.42|116.34|116.4|116.28|597
1639559430000|2021-12-15 09:10:30|116.4|116.32|116.4|116.32|116.4|116.32|116.4|116.32|5000
1639559450000|2021-12-15 09:10:50|||||||||1661
1639559470000|2021-12-15 09:11:10|||||||||6500
1639559540000|2021-12-15 09:12:20|116.38|116.3|116.4|116.3|116.4|116.32|116.36|116.26|2097
1639559550000|2021-12-15 09:12:30|116.42|116.32|116.48|116.42|116.52|116.42|116.42|116.32|9863
1639559570000|2021-12-15 09:12:50|116.52|116.44|116.56|116.46|116.56|116.46|116.52|116.44|290
1639559580000|2021-12-15 09:13:00|116.54|116.42|116.58|116.5|116.58|116.5|116.5|116.42|3112
1639559590000|2021-12-15 09:13:10|116.56|116.48|116.56|116.5|116.58|116.5|116.52|116.48|4157
1639559600000|2021-12-15 09:13:20||116.52||116.5||116.52||116.48|1813
1639559640000|2021-12-15 09:14:00|116.54|116.46|116.56|116.46|116.56|116.48|116.54|116.44|770
1639559660000|2021-12-15 09:14:20|||||||||4258
1639559670000|2021-12-15 09:14:30|116.54|116.44|116.54|116.44|116.54|116.46|116.54|116.44|178
1639559680000|2021-12-15 09:14:40|||||||||1057
1639559710000|2021-12-15 09:15:10|116.56|116.46|116.58|116.5|116.58|116.5|116.56|116.46|3915
1639559720000|2021-12-15 09:15:20|||||||||1000
1639559730000|2021-12-15 09:15:30|116.56|116.46|116.36|116.28|116.56|116.46|116.36|116.28|4084
1639559740000|2021-12-15 09:15:40||116.3||116.3||116.3||116.3|1831
1639559790000|2021-12-15 09:16:30|116.34||116.36||116.36||116.34||1721
1639559800000|2021-12-15 09:16:40|||||||||2500
1639559810000|2021-12-15 09:16:50|116.34|116.26|116.28|116.24|116.34|116.26|116.26|116.18|5599
1639559820000|2021-12-15 09:17:00|116.32|116.26|116.42|116.34|116.44|116.36|116.32|116.26|9332
1639559830000|2021-12-15 09:17:10|116.44|116.36|116.36|116.28|116.44|116.38|116.36|116.26|24616
1639559840000|2021-12-15 09:17:20|||||||||2500
1639559860000|2021-12-15 09:17:40|||||||||16727
1639559880000|2021-12-15 09:18:00|116.34|116.26|116.36|116.26|116.36|116.28|116.32|116.24|3130
1639559890000|2021-12-15 09:18:10|116.34|116.28|116.36|116.28|116.36|116.3|116.34|116.26|0
1639559900000|2021-12-15 09:18:20||116.3||116.3||116.3||116.28|0
1639559920000|2021-12-15 09:18:40|116.34|116.32|116.36|116.28|116.36|116.32|116.3|116.2|15954
1639559930000|2021-12-15 09:18:50||116.3||116.32||116.32||116.3|5644
1639559940000|2021-12-15 09:19:00|116.4|116.34|116.34|116.28|116.44|116.34|116.32|116.28|52832
1639559950000|2021-12-15 09:19:10|116.32|116.24|116.34|116.24|116.34|116.26|116.3|116.24|1506
1639560000000|2021-12-15 09:20:00||116.26||116.26||116.26||116.24|1
1639560020000|2021-12-15 09:20:20||116.24||116.24||116.24||116.24|0
1639560080000|2021-12-15 09:21:20||116.26||116.24||116.26||116.24|0
1639560100000|2021-12-15 09:21:40||116.26||116.24||116.26||116.24|0
1639560110000|2021-12-15 09:21:50||116.26||116.26||116.26||116.26|0
1639560120000|2021-12-15 09:22:00|116.36|116.28|116.38|116.3|116.4|116.3|116.36|116.28|700
1639560130000|2021-12-15 09:22:10|116.4|116.26|116.36|116.26|116.4|116.26|116.34|116.26|0
1639560140000|2021-12-15 09:22:20|116.38||116.36||116.38||116.36||6818
1639560160000|2021-12-15 09:22:40|116.34||116.34||116.34||116.34||0
1639560170000|2021-12-15 09:22:50|116.32|116.24|116.3|116.24|116.32|116.24|116.3|116.24|0
1639560200000|2021-12-15 09:23:20|116.34|116.26|116.36|116.28|116.4|116.36|116.34|116.26|23595
1639560210000|2021-12-15 09:23:30|116.34|116.26|116.32|116.26|116.34|116.26|116.32|116.24|3
1639560230000|2021-12-15 09:23:50|||||||||850
1639560240000|2021-12-15 09:24:00|116.36|116.28|116.4|116.34|116.44|116.34|116.36|116.28|4172
1639560270000|2021-12-15 09:24:30|116.42||116.4||116.44||116.4||0
1639560320000|2021-12-15 09:25:20|||||||||419
1639560330000|2021-12-15 09:25:30|||||||||8591
1639560340000|2021-12-15 09:25:40|116.38|116.32|116.34|116.28|116.38|116.32|116.34|116.28|1838
1639560380000|2021-12-15 09:26:20|116.32|116.26|116.26|116.18|116.32|116.26|116.22|116.14|6833
1639560390000|2021-12-15 09:26:30|116.22|116.16|116.16|116.06|116.22|116.16|116.16|116.06|14172
1639560400000|2021-12-15 09:26:40|116.14|116.04|116.14|116.06|116.14|116.06|116.14|116.04|12261
1639560410000|2021-12-15 09:26:50|116.16|116.08|116.18|116.08|116.18|116.08|116.16|116.06|0
1639560420000|2021-12-15 09:27:00|116.16|116.06|116.16|116.08|116.16|116.08|116.16|116.06|0
1639560430000|2021-12-15 09:27:10|116.18|116.1|116.18|116.08|116.2|116.1|116.18|116.08|1731
1639560440000|2021-12-15 09:27:20|116.2||116.2||116.2||116.2||848
1639560450000|2021-12-15 09:27:30|116.22|116.1|116.26|116.22|116.26|116.22|116.2|116.1|1450
1639560460000|2021-12-15 09:27:40|116.24|116.2|116.26|116.2|116.26|116.2|116.24|116.2|30135
1639560480000|2021-12-15 09:28:00|||||||||400
1639560490000|2021-12-15 09:28:10|116.28|116.22|116.28|116.22|116.28|116.22|116.28|116.2|237
1639560500000|2021-12-15 09:28:20|||||||||438
1639560510000|2021-12-15 09:28:30||116.24||116.24||116.24||116.24|306
1639560520000|2021-12-15 09:28:40|116.32|116.26|116.34|116.26|116.36|116.28|116.32|116.26|5925
1639560530000|2021-12-15 09:28:50|116.32|116.24|116.3|116.24|116.32|116.24|116.26|116.2|10010
1639560540000|2021-12-15 09:29:00|116.28|116.22|116.22|116.14|116.28|116.22|116.22|116.14|11249
1639560560000|2021-12-15 09:29:20|116.24|116.16|116.26|116.16|116.26|116.16|116.24|116.16|0
1639560570000|2021-12-15 09:29:30|||||||||1701
1639560580000|2021-12-15 09:29:40|116.24|116.14|116.26|116.2|116.26|116.22|116.22|116.14|842
1639560590000|2021-12-15 09:29:50|116.28||116.26||116.3||116.26||2
1639560600000|2021-12-15 09:30:00|116.28|116.24|116.34|116.26|116.34|116.26|116.28|116.24|4967
1639560610000|2021-12-15 09:30:10|116.32|116.24|116.32|116.24|116.32|116.24|116.32|116.24|0
1639560630000|2021-12-15 09:30:30|116.34|116.26|116.34|116.26|116.36|116.26|116.34|116.26|855
1639560660000|2021-12-15 09:31:00|116.32|116.22|116.34|116.24|116.34|116.24|116.3|116.22|2345
1639560670000|2021-12-15 09:31:10|116.32|116.22|116.3|116.22|116.32|116.22|116.3|116.22|0
1639560680000|2021-12-15 09:31:20|116.32|116.24|116.32|116.24|116.32|116.24|116.32|116.24|0
1639560690000|2021-12-15 09:31:30||116.26||116.24||116.26||116.24|0
1639560700000|2021-12-15 09:31:40|116.3|116.22|116.28|116.22|116.3|116.22|116.26|116.22|51
1639560710000|2021-12-15 09:31:50|116.26|116.2|116.24|116.2|116.26|116.2|116.24|116.2|1143
1639560720000|2021-12-15 09:32:00|116.22|116.16|116.22|116.14|116.22|116.16|116.22|116.14|239
1639560730000|2021-12-15 09:32:10|116.2|116.12|116.14|116.06|116.2|116.12|116.14|116.06|2036
1639560740000|2021-12-15 09:32:20|||||||||10
1639560760000|2021-12-15 09:32:40|||||||||10175
1639560770000|2021-12-15 09:32:50|||||||||592
1639560780000|2021-12-15 09:33:00|116.16|116.08|116.16|116.08|116.16|116.08|116.16|116.08|4282
1639560790000|2021-12-15 09:33:10|116.14|116.06|116.14|116.04|116.14|116.06|116.14|116.02|0
1639560800000|2021-12-15 09:33:20|116.16|116.06|116.16|116.08|116.16|116.08|116.16|116.06|0
1639560810000|2021-12-15 09:33:30||116.14||116.14||116.14||116.14|0
1639560820000|2021-12-15 09:33:40|116.18||116.18||116.18||116.18||26199
1639560830000|2021-12-15 09:33:50|116.16|116.1|116.14|116.1|116.16|116.1|116.14|116.1|2439
1639560840000|2021-12-15 09:34:00|116.16|116.12|116.18|116.08|116.18|116.12|116.16|116.06|6365
1639560850000|2021-12-15 09:34:10||116.1||116.1||116.1||116.1|0
1639560860000|2021-12-15 09:34:20|116.16|116.12|116.16|116.1|116.16|116.12|116.16|116.1|5
1639560870000|2021-12-15 09:34:30|116.18||116.18||116.18||116.18||0
1639560880000|2021-12-15 09:34:40|116.16||116.16||116.16||116.16||0
1639560890000|2021-12-15 09:34:50|116.14|116.08|116.1|116.02|116.14|116.08|116.08|116.02|5470
1639560910000|2021-12-15 09:35:10|116.12|116.04|116.12|116.02|116.12|116.04|116.12|116.02|0
1639560940000|2021-12-15 09:35:40|116.1|116|116.1|116.02|116.1|116.02|116.08|116|19274
1639560950000|2021-12-15 09:35:50|||||||||861
1639560960000|2021-12-15 09:36:00||116.04||116.04||116.04||116.02|1923
1639560980000|2021-12-15 09:36:20|||||||||1741
1639561060000|2021-12-15 09:37:40|116.08|116.02|116.08|116.02|116.08|116.02|116.08|116.02|4281
1639561070000|2021-12-15 09:37:50|116.1|116.08|116.08|116.02|116.1|116.08|116.08|116.02|1612
1639561080000|2021-12-15 09:38:00|116.1|116.04|116.1|116.04|116.1|116.04|116.06|116.02|4885
1639561090000|2021-12-15 09:38:10|116.08||116.08||116.08||116.08||0
1639561110000|2021-12-15 09:38:30|116.06|116.02|116.06|116|116.08|116.02|116.06|116|35875
1639561120000|2021-12-15 09:38:40|||||||||2105
1639561130000|2021-12-15 09:38:50|116.08|116.02|116.06|116|116.08|116.02|116.06|116|2076
1639561140000|2021-12-15 09:39:00|116.04|115.98|115.92|115.9|116.04|116|115.92|115.86|74971
1639561150000|2021-12-15 09:39:10|||||||||300
1639561160000|2021-12-15 09:39:20|||||||||100
1639561170000|2021-12-15 09:39:30|115.96|115.92|116.02|115.96|116.06|116|115.96|115.92|5727
1639561180000|2021-12-15 09:39:40|116|115.92|116|115.94|116.02|115.94|115.98|115.9|1553
1639561190000|2021-12-15 09:39:50|116.02|116|116.04|115.96|116.06|116|116.02|115.96|5100
1639561220000|2021-12-15 09:40:20|116.02|115.94|116|115.9|116.02|115.94|116|115.9|4169
1639561230000|2021-12-15 09:40:30|||||||||39503
1639561240000|2021-12-15 09:40:40||115.92||115.92||115.92||115.92|0
1639561260000|2021-12-15 09:41:00||115.9||115.9||115.9||115.9|107
1639561270000|2021-12-15 09:41:10|||||||||5976
1639561280000|2021-12-15 09:41:20|115.98||115.96||115.98||115.96||2
1639561290000|2021-12-15 09:41:30|115.94|115.88|115.9|115.82|115.94|115.88|115.88|115.8|2100
1639561300000|2021-12-15 09:41:40||115.84||115.84||115.84||115.84|500
1639561310000|2021-12-15 09:41:50|115.92|115.86|116|115.9|116.02|115.9|115.92|115.86|7576
1639561320000|2021-12-15 09:42:00|115.98||116||116||115.98||1414
1639561330000|2021-12-15 09:42:10|||||||||1301
1639561360000|2021-12-15 09:42:40|115.98||116||116||115.98||9
1639561370000|2021-12-15 09:42:50|115.98||116||116||115.98||1064
1639561380000|2021-12-15 09:43:00|115.98||115.98||115.98||115.98||14499
1639561390000|2021-12-15 09:43:10|115.96|115.88|115.86|115.78|115.96|115.88|115.84|115.78|10543
1639561400000|2021-12-15 09:43:20|115.84|115.8|115.88|115.8|115.88|115.8|115.84|115.8|0
1639561410000|2021-12-15 09:43:30|115.86|115.78|115.84|115.78|115.86|115.78|115.84|115.78|3882
1639561420000|2021-12-15 09:43:40|115.86|115.84|115.9|115.86|115.94|115.9|115.86|115.84|3337
1639561430000|2021-12-15 09:43:50|||||||||5144
1639561440000|2021-12-15 09:44:00|115.94|115.88|115.94|115.88|115.94|115.9|115.9|115.88|5056
1639561450000|2021-12-15 09:44:10|115.96|115.9|116|115.9|116|115.9|115.96|115.88|0
1639561460000|2021-12-15 09:44:20|116.02|115.94|116|115.94|116.02|115.94|116|115.94|0
1639561470000|2021-12-15 09:44:30|116.02|115.96|116.02|115.94|116.04|115.96|116.02|115.94|0
1639561480000|2021-12-15 09:44:40|116.04||116.04||116.04||116.04||12
1639561500000|2021-12-15 09:45:00|116.02|115.9|115.98|115.9|116.02|115.94|115.96|115.9|7303
1639561510000|2021-12-15 09:45:10|116|115.92|116|115.9|116.02|115.92|116|115.9|0
1639561530000|2021-12-15 09:45:30||115.92||115.9||115.92||115.9|0
1639561560000|2021-12-15 09:46:00|116.02|115.92|116.04|115.98|116.04|115.98|116.02|115.92|2150
1639561570000|2021-12-15 09:46:10||115.96||115.96||115.96||115.96|0
1639561580000|2021-12-15 09:46:20|116.06|115.98|116.04|115.96|116.1|116.04|116.04|115.96|1143
1639561600000|2021-12-15 09:46:40|116.02||116.02||116.02||116.02||2729
1639561610000|2021-12-15 09:46:50|116.04|115.98|116.2|116.1|116.22|116.1|116.04|115.98|3847
1639561620000|2021-12-15 09:47:00|116.24|116.12|116.26|116.18|116.28|116.18|116.24|116.12|0
1639561640000|2021-12-15 09:47:20|116.3|116.2|116.28|116.2|116.3|116.2|116.28|116.2|0
1639561650000|2021-12-15 09:47:30|116.26|116.18|116.22|116.12|116.28|116.18|116.22|116.12|12630
1639561660000|2021-12-15 09:47:40|116.2|116.1|116.18|116.1|116.2|116.1|116.18|116.08|2203
1639561670000|2021-12-15 09:47:50||116.08||116.1||116.1||116.08|0
1639561680000|2021-12-15 09:48:00|116.2|116.12|116.22|116.14|116.22|116.14|116.2|116.12|0
1639561690000|2021-12-15 09:48:10|116.24|116.16|116.36|116.26|116.38|116.3|116.24|116.16|11926
1639561700000|2021-12-15 09:48:20|116.34|116.28|116.32|116.22|116.34|116.28|116.32|116.22|658
1639561710000|2021-12-15 09:48:30||116.24||116.24||116.24||116.24|4269
1639561730000|2021-12-15 09:48:50|||||||||825
1639561740000|2021-12-15 09:49:00|116.34|116.26|116.32|116.24|116.36|116.26|116.28|116.2|3643
1639561760000|2021-12-15 09:49:20||116.22||116.22||116.22||116.22|0
1639561810000|2021-12-15 09:50:10|||||||||801
1639561840000|2021-12-15 09:50:40||116.2||116.2||116.2||116.2|131
1639561850000|2021-12-15 09:50:50||116.22||116.22||116.22||116.22|4299
1639561860000|2021-12-15 09:51:00|116.3|116.2|116.24|116.12|116.3|116.2|116.24|116.12|3693
1639561870000|2021-12-15 09:51:10|116.22|116.1|116.2|116.1|116.22|116.1|116.2|116.1|0
1639561880000|2021-12-15 09:51:20|||||||||1000
1639561900000|2021-12-15 09:51:40|116.18|116.08|116.16|116.08|116.18|116.08|116.16|116.04|0
1639561910000|2021-12-15 09:51:50|116.14|116.06|116.12|116.04|116.14|116.06|116.12|116.02|3211
1639561940000|2021-12-15 09:52:20|||||||||2561
1639561990000|2021-12-15 09:53:10|116.06|116|116.1|116.02|116.1|116.02|116.06|116|553
1639562010000|2021-12-15 09:53:30|116.08||116.08||116.08||116.08||500
1639562030000|2021-12-15 09:53:50|116.04|116|115.98|115.92|116.04|116|115.98|115.92|5621
1639562040000|2021-12-15 09:54:00|115.96|115.9|115.94|115.88|115.96|115.9|115.94|115.88|364
1639562050000|2021-12-15 09:54:10|115.96|115.9|116|115.9|116|115.9|115.96|115.9|0
1639562080000|2021-12-15 09:54:40|||||||||26159
1639562090000|2021-12-15 09:54:50|||||||||20000
1639562110000|2021-12-15 09:55:10|115.98||115.96||115.98||115.96||124
1639562130000|2021-12-15 09:55:30|115.94|115.88|115.88|115.8|115.94|115.88|115.88|115.78|806
1639562140000|2021-12-15 09:55:40|115.9|115.78|115.96|115.88|115.98|115.88|115.9|115.78|12666
1639562170000|2021-12-15 09:56:10|115.94||115.94||115.94||115.94||0
1639562180000|2021-12-15 09:56:20|115.92||115.94||115.94||115.92||0
1639562190000|2021-12-15 09:56:30|||||||||1315
1639562220000|2021-12-15 09:57:00|115.96|115.9|116.02|115.9|116.04|115.94|115.96|115.9|10222
1639562230000|2021-12-15 09:57:10|||||||||2566
1639562280000|2021-12-15 09:58:00|116||115.98||116||115.98||552
1639562330000|2021-12-15 09:58:50|116|115.92|116|115.92|116|115.92|115.98|115.9|7
1639562350000|2021-12-15 09:59:10|115.98|115.9|115.98|115.9|115.98|115.9|115.94|115.88|1633
1639562370000|2021-12-15 09:59:30|116|115.92|116|115.92|116|115.92|116|115.92|0
1639562380000|2021-12-15 09:59:40|115.98|115.9|115.98|115.9|115.98|115.9|115.98|115.9|2
1639562390000|2021-12-15 09:59:50|116|115.98|116|115.9|116.02|115.98|116|115.9|2797
1639562400000|2021-12-15 10:00:00|115.98|115.92|115.92|115.86|115.98|115.94|115.92|115.86|957
1639562410000|2021-12-15 10:00:10|115.94|115.88|115.96|115.88|115.96|115.88|115.94|115.86|55
1639562420000|2021-12-15 10:00:20|||||||||600
1639562440000|2021-12-15 10:00:40|115.94|115.86|115.94|115.84|115.94|115.86|115.9|115.82|17275
1639562450000|2021-12-15 10:00:50|||||||||1680
1639562470000|2021-12-15 10:01:10|115.92|115.88|115.96|115.9|115.96|115.94|115.92|115.82|9741
1639562480000|2021-12-15 10:01:20|115.98||115.98||115.98||115.98||0
1639562530000|2021-12-15 10:02:10|||||||||2845
1639562540000|2021-12-15 10:02:20|116|115.92|116|115.92|116.02|115.98|116|115.92|92014
1639562550000|2021-12-15 10:02:30||115.94||115.94||115.94||115.94|17669
1639562560000|2021-12-15 10:02:40||115.92||115.92||115.92||115.92|2
1639562580000|2021-12-15 10:03:00|115.98|115.88|115.96|115.86|115.98|115.88|115.9|115.86|801
1639562590000|2021-12-15 10:03:10|115.94|115.84|115.92|115.82|115.94|115.84|115.88|115.8|48
1639562600000|2021-12-15 10:03:20|115.94|115.84|115.92|115.84|115.94|115.84|115.92|115.84|0
1639562610000|2021-12-15 10:03:30|||||||||23628
1639562630000|2021-12-15 10:03:50|||||||||2750
1639562640000|2021-12-15 10:04:00|115.94|115.86|115.94|115.88|115.96|115.88|115.94|115.86|2339
1639562660000|2021-12-15 10:04:20|||||||||9046
1639562670000|2021-12-15 10:04:30|115.96|115.9|116.02|115.92|116.04|115.96|115.96|115.9|4531
1639562680000|2021-12-15 10:04:40|||||||||11491
1639562690000|2021-12-15 10:04:50|116.04|115.94|116.02|115.94|116.04|115.96|116.02|115.94|64
1639562700000|2021-12-15 10:05:00|116.04|115.96|116.04|115.96|116.04|115.96|116.04|115.96|0
1639562730000|2021-12-15 10:05:30|116.02|115.94|116.04|115.96|116.04|115.96|116|115.92|10
1639562740000|2021-12-15 10:05:40|116.02||116.02||116.02||116.02||688
1639562760000|2021-12-15 10:06:00|116|115.94|116|115.94|116.02|115.94|115.98|115.92|3500
1639562770000|2021-12-15 10:06:10|115.98||115.98||115.98||115.98||256
1639562790000|2021-12-15 10:06:30|115.96|115.96|115.98|115.96|115.98|115.96|115.96|115.94|3764
1639562800000|2021-12-15 10:06:40|115.96|115.94|115.94|115.9|115.96|115.94|115.94|115.84|1788
1639562810000|2021-12-15 10:06:50|115.96||115.96||115.96||115.96||90
1639562820000|2021-12-15 10:07:00|115.94||115.94||115.94||115.94||0
1639562860000|2021-12-15 10:07:40|115.96|115.88|115.96|115.86|115.98|115.88|115.96|115.86|24360
1639562870000|2021-12-15 10:07:50||115.88||115.88||115.88||115.86|0
1639562880000|2021-12-15 10:08:00||115.86||115.86||115.86||115.86|1626
1639562890000|2021-12-15 10:08:10|115.94|115.84|115.88|115.8|115.94|115.84|115.86|115.8|3907
1639562900000|2021-12-15 10:08:20|||||||||4736
1639562910000|2021-12-15 10:08:30|115.92|115.82|115.9|115.84|115.92|115.84|115.86|115.8|1917
1639562940000|2021-12-15 10:09:00|115.88||115.88||115.88||115.88||882
1639562960000|2021-12-15 10:09:20|115.86|115.8|115.88|115.8|115.88|115.8|115.86|115.8|206
1639562980000|2021-12-15 10:09:40|115.86|115.78|115.86|115.78|115.86|115.78|115.84|115.78|275
1639562990000|2021-12-15 10:09:50|115.88|115.8|115.88|115.8|115.88|115.8|115.88|115.8|5
1639563000000|2021-12-15 10:10:00|115.86|115.78|115.86|115.78|115.86|115.78|115.86|115.78|600
1639563010000|2021-12-15 10:10:10|115.84||115.84||115.84||115.84||2
1639563020000|2021-12-15 10:10:20|115.82|115.74|115.82|115.74|115.82|115.74|115.82|115.72|671
1639563030000|2021-12-15 10:10:30|||||||||4250
1639563040000|2021-12-15 10:10:40|115.8|115.72|115.8|115.7|115.8|115.72|115.78|115.68|17924
1639563050000|2021-12-15 10:10:50|115.78|115.68|115.76|115.66|115.78|115.68|115.76|115.66|0
1639563070000|2021-12-15 10:11:10||115.68||115.68||115.68||115.68|300
1639563090000|2021-12-15 10:11:30|115.78|115.7|115.8|115.7|115.8|115.7|115.78|115.7|2170
1639563100000|2021-12-15 10:11:40|115.78|115.68|115.8|115.7|115.8|115.7|115.78|115.68|1914
1639563110000|2021-12-15 10:11:50|||||||||13299
1639563120000|2021-12-15 10:12:00|115.78|115.68|115.76|115.68|115.78|115.68|115.74|115.68|2258
1639563130000|2021-12-15 10:12:10|115.74||115.74||115.74||115.74||0
1639563140000|2021-12-15 10:12:20|115.72|115.66|115.68|115.64|115.72|115.66|115.68|115.64|6161
1639563170000|2021-12-15 10:12:50|115.66|115.6|115.66|115.6|115.66|115.6|115.66|115.6|6338
1639563190000|2021-12-15 10:13:10|115.68||115.68||115.68||115.68||0
1639563220000|2021-12-15 10:13:40|115.7|115.62|115.8|115.7|115.8|115.7|115.7|115.62|10176
1639563230000|2021-12-15 10:13:50|||||||||3427
1639563260000|2021-12-15 10:14:20|115.78||115.78||115.78||115.78||0
1639563270000|2021-12-15 10:14:30|||||||||6871
1639563280000|2021-12-15 10:14:40|115.76|115.68|115.76|115.68|115.76|115.68|115.7|115.6|15712
1639563290000|2021-12-15 10:14:50|115.74|115.66|115.74|115.66|115.74|115.66|115.74|115.66|14706
1639563300000|2021-12-15 10:15:00||115.64||115.64||115.64||115.64|65
1639563320000|2021-12-15 10:15:20||115.66||115.66||115.66||115.66|1625
1639563350000|2021-12-15 10:15:50|115.76|115.68|115.78|115.7|115.78|115.7|115.76|115.68|3881
1639563360000|2021-12-15 10:16:00|||||||||1250
1639563370000|2021-12-15 10:16:10|115.8|115.72|115.78|115.7|115.82|115.78|115.78|115.7|7425
1639563380000|2021-12-15 10:16:20|115.8|115.72|115.8|115.74|115.8|115.74|115.8|115.72|1941
1639563420000|2021-12-15 10:17:00|115.82|115.76|116|115.88|116.02|115.92|115.82|115.76|23610
1639563440000|2021-12-15 10:17:20|116.02|115.9|116.1|116|116.1|116|116|115.9|280
1639563450000|2021-12-15 10:17:30|116.12|116.02|116.16|116.08|116.18|116.08|116.12|116.02|5513
1639563460000|2021-12-15 10:17:40|116.12||116.12||116.16||116.1||5
1639563470000|2021-12-15 10:17:50||116.04||116.04||116.04||116.02|1
1639563480000|2021-12-15 10:18:00|116.14|116.06|116.16|116.06|116.16|116.06|116.14|116.06|0
1639563490000|2021-12-15 10:18:10|116.14||116.14||116.14||116.14||2272
1639563500000|2021-12-15 10:18:20|116.16||116.16||116.16||116.14||0
1639563510000|2021-12-15 10:18:30|116.18||116.2||116.2||116.18||0
1639563520000|2021-12-15 10:18:40|116.22|116.08|116.24|116.14|116.26|116.18|116.2|116.08|10103
1639563530000|2021-12-15 10:18:50||116.16||116.16||116.16||116.16|4945
1639563540000|2021-12-15 10:19:00|||||||||6550
1639563550000|2021-12-15 10:19:10|||||||||7000
1639563560000|2021-12-15 10:19:20|116.2|116.14|116.1|116.02|116.2|116.14|116.1|116.02|3664
1639563580000|2021-12-15 10:19:40|116.08|115.98|116.12|116.04|116.12|116.04|116.04|115.96|12662
1639563590000|2021-12-15 10:19:50|116.14|116.06|116.14|116.04|116.16|116.08|116.14|116.04|2126
1639563610000|2021-12-15 10:20:10||116.02||116.02||116.02||116.02|100
1639563620000|2021-12-15 10:20:20||116.04||116.04||116.04||116.04|0
1639563630000|2021-12-15 10:20:30||116.06||116.04||116.08||116.04|0
1639563640000|2021-12-15 10:20:40|116.12|116.02|116.14|116.04|116.14|116.04|116.12|116.02|0
1639563670000|2021-12-15 10:21:10|116.12||116.14||116.14||116.12||1
1639563700000|2021-12-15 10:21:40|||||||||23682
1639563710000|2021-12-15 10:21:50|116.16|116.06|116.14|116.04|116.16|116.08|116.14|116.04|1998
1639563730000|2021-12-15 10:22:10|116.12||116.14||116.14||116.12||0
1639563780000|2021-12-15 10:23:00||116.06||116.04||116.06||116.04|0
1639563790000|2021-12-15 10:23:10|116.12||116.1||116.12||116.1||0
1639563810000|2021-12-15 10:23:30|116.12|116.06|116.02|115.92|116.12|116.06|116.02|115.92|5112
1639563830000|2021-12-15 10:23:50|||||||||423
1639563860000|2021-12-15 10:24:20|116|115.88|115.98|115.92|116|115.92|115.96|115.86|683
1639563870000|2021-12-15 10:24:30|116|115.94|116.04|115.94|116.04|115.94|116|115.94|2060
1639563910000|2021-12-15 10:25:10|116.06|115.96|116.04|115.98|116.08|115.98|116.04|115.96|2705
1639563920000|2021-12-15 10:25:20|116.08|116|116.06|116.02|116.08|116.02|116.06|116|1332
1639563930000|2021-12-15 10:25:30|116.04|115.98|116.02|115.92|116.04|115.98|116.02|115.92|86
1639563940000|2021-12-15 10:25:40||115.94||115.92||115.94||115.92|0
1639563960000|2021-12-15 10:26:00|116.04|115.94|116.08|115.98|116.08|116.02|116.04|115.94|1752
1639563980000|2021-12-15 10:26:20|116.1|116|116.16|116.06|116.18|116.06|116.1|116|982
1639563990000|2021-12-15 10:26:30|||||||||19507
1639564000000|2021-12-15 10:26:40|116.18|116.08|116.16|116.1|116.18|116.1|116.16|116.08|0
1639564020000|2021-12-15 10:27:00|||||||||358
1639564030000|2021-12-15 10:27:10|116.14|116.12|116.14|116.06|116.14|116.12|116.14|116.04|664
1639564040000|2021-12-15 10:27:20||116.08||116.08||116.08||116.08|0
1639564070000|2021-12-15 10:27:50|116.16|116.1|116.16|116.08|116.16|116.1|116.16|116.08|50
1639564080000|2021-12-15 10:28:00||116.1||116.08||116.12||116.08|20
1639564090000|2021-12-15 10:28:10|116.14|116.1|116.16|116.1|116.16|116.1|116.14|116.08|2350
1639564100000|2021-12-15 10:28:20||116.08||116.08||116.08||116.08|1750
1639564120000|2021-12-15 10:28:40|||||||||4317
1639564130000|2021-12-15 10:28:50|116.14|116.06|116.16|116.08|116.16|116.08|116.14|116.06|3502
1639564140000|2021-12-15 10:29:00|116.18|116.1|116.2|116.16|116.2|116.16|116.18|116.1|5509
1639564150000|2021-12-15 10:29:10|||||||||3000
1639564160000|2021-12-15 10:29:20|||||||||2783
1639564170000|2021-12-15 10:29:30|116.18|116.12|116.14|116.06|116.18|116.12|116.14|116.04|1521
1639564180000|2021-12-15 10:29:40|116.16|116.08|116.14|116.06|116.16|116.08|116.14|116.06|0
1639564190000|2021-12-15 10:29:50|116.16|116.08|116.16|116.06|116.16|116.08|116.16|116.06|1722
1639564200000|2021-12-15 10:30:00|116.14||116.14||116.14||116.14||0
1639564260000|2021-12-15 10:31:00|116.12|116.04|116.06|115.98|116.12|116.06|116.02|115.94|4825
1639564270000|2021-12-15 10:31:10||116.02||116.02||116.02||116.02|0
1639564280000|2021-12-15 10:31:20|||||||||338
1639564290000|2021-12-15 10:31:30|116.04|116|116.02|115.94|116.04|116|116.02|115.92|15661
1639564320000|2021-12-15 10:32:00|116||116.02||116.02||115.98||907
1639564330000|2021-12-15 10:32:10|||||||||950
1639564350000|2021-12-15 10:32:30|||||||||1300
1639564370000|2021-12-15 10:32:50|||||||||10000
1639564380000|2021-12-15 10:33:00|116|115.92|115.94|115.86|116|115.92|115.9|115.82|14329
1639564440000|2021-12-15 10:34:00|115.92|115.82|115.9|115.82|115.92|115.82|115.86|115.78|1959
1639564450000|2021-12-15 10:34:10|115.88|115.78|115.82|115.74|115.88|115.78|115.82|115.72|1470
1639564460000|2021-12-15 10:34:20|115.8|115.72|115.78|115.7|115.8|115.72|115.78|115.7|3720
1639564480000|2021-12-15 10:34:40|||||||||1708
1639564490000|2021-12-15 10:34:50|115.76|115.72|115.76|115.7|115.8|115.72|115.76|115.7|303
1639564500000|2021-12-15 10:35:00|||||||||800
1639564550000|2021-12-15 10:35:50|115.74|115.68|115.72|115.66|115.74|115.68|115.72|115.66|949
1639564560000|2021-12-15 10:36:00|115.7|115.62|115.68|115.6|115.7|115.62|115.68|115.6|21774
1639564570000|2021-12-15 10:36:10|||||||||2162
1639564600000|2021-12-15 10:36:40|115.66|115.56|115.66|115.56|115.66|115.56|115.6|115.5|15120
1639564610000|2021-12-15 10:36:50|||||||||3881
1639564620000|2021-12-15 10:37:00|115.68|115.58|115.72|115.62|115.72|115.64|115.68|115.58|1590
1639564630000|2021-12-15 10:37:10|115.68|115.6|115.68|115.6|115.7|115.6|115.68|115.6|1910
1639564640000|2021-12-15 10:37:20|||||||||1000
1639564690000|2021-12-15 10:38:10|||||||||20
1639564720000|2021-12-15 10:38:40|115.7|115.62|115.72|115.66|115.76|115.66|115.7|115.62|6587
1639564730000|2021-12-15 10:38:50||115.62||115.6||115.62||115.6|286
1639564750000|2021-12-15 10:39:10|||||||||100
1639564800000|2021-12-15 10:40:00|115.7||115.68||115.7||115.68||3145
1639564840000|2021-12-15 10:40:40|||||||||2015
1639564860000|2021-12-15 10:41:00|115.66|115.58|115.64|115.56|115.66|115.58|115.6|115.5|1088
1639564940000|2021-12-15 10:42:20|||||||||4308
1639564950000|2021-12-15 10:42:30|115.6|115.54|115.64|115.58|115.72|115.64|115.58|115.52|49605
1639564960000|2021-12-15 10:42:40|115.66|115.6|115.78|115.7|115.8|115.72|115.66|115.6|8064
1639564970000|2021-12-15 10:42:50|115.76|115.68|115.76|115.68|115.76|115.68|115.76|115.66|0
1639564980000|2021-12-15 10:43:00||115.66||115.66||115.66||115.66|0
1639564990000|2021-12-15 10:43:10|115.74|115.64|115.74|115.66|115.74|115.66|115.72|115.64|221
1639565000000|2021-12-15 10:43:20|115.76|115.68|115.76|115.66|115.78|115.68|115.76|115.66|1000
1639565020000|2021-12-15 10:43:40|115.78|115.68|115.76|115.66|115.78|115.7|115.76|115.66|4312
1639565050000|2021-12-15 10:44:10|||||||||67
1639565060000|2021-12-15 10:44:20||115.68||115.7||115.7||115.68|600
1639565080000|2021-12-15 10:44:40|||||||||5
1639565100000|2021-12-15 10:45:00|115.74|115.72|115.76|115.68|115.82|115.76|115.74|115.66|30461
1639565110000|2021-12-15 10:45:10|115.78|115.7|115.78|115.7|115.78|115.7|115.76|115.68|0
1639565120000|2021-12-15 10:45:20|115.76|115.68|115.76|115.68|115.76|115.68|115.76|115.68|0
1639565150000|2021-12-15 10:45:50|115.78|115.7|115.76|115.68|115.78|115.7|115.76|115.68|18
1639565210000|2021-12-15 10:46:50|115.74|115.66|115.74|115.66|115.76|115.66|115.72|115.64|8725
1639565230000|2021-12-15 10:47:10|115.72|115.64|115.64|115.54|115.72|115.64|115.64|115.54|8990
1639565250000|2021-12-15 10:47:30|115.62||115.6||115.62||115.6||0
1639565260000|2021-12-15 10:47:40|115.58||115.6||115.6||115.58||0
1639565270000|2021-12-15 10:47:50|115.62|115.56|115.62|115.54|115.68|115.58|115.6|115.54|6992
1639565290000|2021-12-15 10:48:10|||||||||843
1639565300000|2021-12-15 10:48:20|115.64|115.56|115.64|115.56|115.64|115.56|115.64|115.56|6471
1639565320000|2021-12-15 10:48:40|||||||||50000
1639565340000|2021-12-15 10:49:00|115.66|115.58|115.76|115.68|115.78|115.68|115.66|115.58|4584
1639565350000|2021-12-15 10:49:10|115.78|115.7|115.82|115.74|115.84|115.8|115.78|115.7|8497
1639565360000|2021-12-15 10:49:20|115.84|115.76|115.82|115.76|115.84|115.78|115.82|115.76|1417
1639565370000|2021-12-15 10:49:30|115.84|115.78|115.84|115.78|115.84|115.78|115.82|115.78|6856
1639565380000|2021-12-15 10:49:40|||||||||1863
1639565400000|2021-12-15 10:50:00|115.86|115.8|115.84|115.8|115.88|115.84|115.84|115.8|6041
1639565410000|2021-12-15 10:50:10|115.82|115.78|115.76|115.7|115.84|115.78|115.76|115.7|3484
1639565420000|2021-12-15 10:50:20|115.78||115.8||115.8||115.78||0
1639565440000|2021-12-15 10:50:40|115.78||115.8||115.8||115.76||3
1639565450000|2021-12-15 10:50:50|115.76||115.76||115.78||115.76||0
1639565460000|2021-12-15 10:51:00|115.74|115.68|115.72|115.66|115.74|115.68|115.72|115.64|267
1639565470000|2021-12-15 10:51:10||115.64||115.66||115.66||115.64|3000
1639565480000|2021-12-15 10:51:20|115.74||115.76||115.76||115.74||0
1639565490000|2021-12-15 10:51:30|||||||||849
1639565500000|2021-12-15 10:51:40|115.78|115.68|115.78|115.7|115.78|115.72|115.78|115.68|0
1639565530000|2021-12-15 10:52:10|||||||||472
1639565540000|2021-12-15 10:52:20|115.76|115.72|115.78|115.68|115.78|115.74|115.76|115.68|0
1639565560000|2021-12-15 10:52:40|115.8|115.7|115.8|115.72|115.8|115.72|115.8|115.7|26929
1639565570000|2021-12-15 10:52:50|115.78|115.74|115.78|115.7|115.78|115.74|115.74|115.68|480
1639565580000|2021-12-15 10:53:00|115.76|115.68|115.74|115.64|115.76|115.68|115.72|115.64|4038
1639565590000|2021-12-15 10:53:10|||||||||4009
1639565600000|2021-12-15 10:53:20|115.72||115.72||115.72||115.72||1
1639565610000|2021-12-15 10:53:30|115.76|115.66|115.78|115.7|115.82|115.7|115.76|115.66|10580
1639565620000|2021-12-15 10:53:40|115.8|115.76|115.84|115.76|115.86|115.82|115.8|115.76|5777
1639565630000|2021-12-15 10:53:50|115.86|115.78|115.84|115.76|115.86|115.78|115.84|115.76|4888
1639565660000|2021-12-15 10:54:20|115.86|115.8|115.8|115.76|115.86|115.8|115.8|115.76|56793
1639565670000|2021-12-15 10:54:30|115.84|115.78|115.84|115.76|115.84|115.78|115.84|115.76|4977
1639565680000|2021-12-15 10:54:40|||||||||950
1639565690000|2021-12-15 10:54:50|115.82|115.72|115.8|115.72|115.82|115.72|115.8|115.7|3682
1639565700000|2021-12-15 10:55:00|||||||||500
1639565710000|2021-12-15 10:55:10|||||||||1418
1639565730000|2021-12-15 10:55:30|115.82|115.74|115.82|115.74|115.86|115.82|115.78|115.72|48359
1639565740000|2021-12-15 10:55:40|115.8|115.72|115.72|115.64|115.8|115.72|115.72|115.62|6402
1639565750000|2021-12-15 10:55:50|115.7|115.68|115.7|115.64|115.7|115.68|115.7|115.64|5149
1639565760000|2021-12-15 10:56:00|115.68|115.62|115.68|115.6|115.68|115.62|115.64|115.56|1174
1639565800000|2021-12-15 10:56:40|115.66|115.58|115.66|115.56|115.66|115.58|115.66|115.56|0
1639565810000|2021-12-15 10:56:50|115.64|115.58|115.64|115.56|115.66|115.6|115.64|115.56|3
1639565820000|2021-12-15 10:57:00|115.62|115.54|115.48|115.4|115.62|115.54|115.48|115.38|32930
1639565830000|2021-12-15 10:57:10|115.46|115.38|115.44|115.36|115.48|115.4|115.44|115.34|11600
1639565860000|2021-12-15 10:57:40|115.42|115.34|115.42|115.32|115.42|115.34|115.38|115.28|2069
1639565870000|2021-12-15 10:57:50|||||||||840
1639565880000|2021-12-15 10:58:00|115.4|115.3|115.36|115.28|115.4|115.3|115.36|115.28|0
1639565890000|2021-12-15 10:58:10|||||||||530
1639565900000|2021-12-15 10:58:20|115.38|115.34|115.48|115.4|115.52|115.4|115.38|115.34|17372
1639565910000|2021-12-15 10:58:30|115.46|115.38|115.52|115.44|115.52|115.44|115.44|115.36|1000
1639565920000|2021-12-15 10:58:40|115.5|115.42|115.52|115.4|115.52|115.44|115.5|115.4|0
1639565940000|2021-12-15 10:59:00|||||||||1172
1639565970000|2021-12-15 10:59:30|115.54|115.46|115.56|115.48|115.56|115.5|115.54|115.46|1235
1639565990000|2021-12-15 10:59:50|115.58|115.5|115.58|115.48|115.68|115.58|115.56|115.48|17605
1639566010000|2021-12-15 11:00:10|115.6|115.5|115.64|115.56|115.64|115.56|115.6|115.5|12305
1639566020000|2021-12-15 11:00:20|115.62|115.54|115.6|115.52|115.62|115.54|115.58|115.5|612
1639566030000|2021-12-15 11:00:30|||||||||1000
1639566050000|2021-12-15 11:00:50|115.62|115.54|115.62|115.52|115.62|115.54|115.62|115.52|1494
1639566060000|2021-12-15 11:01:00|||||||||100
1639566070000|2021-12-15 11:01:10|||||||||35512
1639566080000|2021-12-15 11:01:20|115.6|115.5|115.58|115.48|115.62|115.52|115.56|115.48|86
1639566090000|2021-12-15 11:01:30|115.56|115.46|115.58|115.48|115.58|115.48|115.54|115.46|2613
1639566100000|2021-12-15 11:01:40|||||||||38983
1639566110000|2021-12-15 11:01:50|||||||||1206
1639566120000|2021-12-15 11:02:00|||||||||29487
1639566130000|2021-12-15 11:02:10|115.56|115.46|115.5|115.44|115.56|115.48|115.48|115.44|14997
1639566140000|2021-12-15 11:02:20|||||||||226
1639566150000|2021-12-15 11:02:30|115.46||115.46||115.46||115.46||0
1639566220000|2021-12-15 11:03:40|115.44|115.38|115.32|115.26|115.44|115.38|115.3|115.26|3087
1639566230000|2021-12-15 11:03:50|115.3||115.3||115.3||115.3||9480
1639566260000|2021-12-15 11:04:20|115.28||115.28||115.3||115.28||0
1639566270000|2021-12-15 11:04:30|115.3|115.28|115.36|115.28|115.38|115.32|115.3|115.28|5710
1639566280000|2021-12-15 11:04:40|||||||||1734
1639566290000|2021-12-15 11:04:50|115.38|115.3|115.44|115.38|115.48|115.4|115.36|115.3|6522
1639566300000|2021-12-15 11:05:00|115.42|115.36|115.48|115.38|115.48|115.38|115.42|115.36|4828
1639566310000|2021-12-15 11:05:10|115.46|115.36|115.44|115.36|115.46|115.36|115.44|115.36|12825
1639566320000|2021-12-15 11:05:20|115.46|115.38|115.48|115.38|115.48|115.38|115.46|115.38|64
1639566330000|2021-12-15 11:05:30|115.46|115.36|115.48|115.38|115.48|115.38|115.44|115.36|4
1639566340000|2021-12-15 11:05:40|115.46|115.36|115.48|115.36|115.48|115.38|115.44|115.36|4250
1639566350000|2021-12-15 11:05:50||115.38||115.38||115.38||115.38|0
1639566370000|2021-12-15 11:06:10|||||||||1713
1639566380000|2021-12-15 11:06:20|115.46|115.36|115.44|115.36|115.46|115.36|115.44|115.34|0
1639566390000|2021-12-15 11:06:30|115.46|115.34|115.44|115.36|115.48|115.38|115.44|115.34|122
1639566400000|2021-12-15 11:06:40|115.46||115.46||115.48||115.46||0
1639566410000|2021-12-15 11:06:50|115.44|115.34|115.44|115.36|115.44|115.36|115.42|115.34|0
1639566420000|2021-12-15 11:07:00|||||||||420
1639566450000|2021-12-15 11:07:30||115.38||115.36||115.38||115.36|35973
1639566480000|2021-12-15 11:08:00|||||||||866
1639566510000|2021-12-15 11:08:30|115.42|115.38|115.26|115.2|115.42|115.38|115.26|115.2|34020
1639566520000|2021-12-15 11:08:40|115.24|115.18|115.24|115.14|115.26|115.18|115.22|115.12|4396
1639566530000|2021-12-15 11:08:50|115.26|115.16|115.26|115.16|115.32|115.22|115.26|115.16|8307
1639566540000|2021-12-15 11:09:00|115.24|115.14|115.24|115.14|115.24|115.14|115.24|115.14|820
1639566550000|2021-12-15 11:09:10|115.26|115.16|115.3|115.18|115.3|115.18|115.26|115.16|0
1639566560000|2021-12-15 11:09:20|115.28||115.28||115.28||115.28||0
1639566570000|2021-12-15 11:09:30|115.3|115.2|115.3|115.2|115.3|115.2|115.3|115.2|0
1639566580000|2021-12-15 11:09:40|115.28|115.18|115.28|115.18|115.3|115.22|115.28|115.18|0
1639566590000|2021-12-15 11:09:50|115.3|115.2|115.3|115.22|115.3|115.22|115.3|115.2|0
1639566600000|2021-12-15 11:10:00|||||||||854
1639566620000|2021-12-15 11:10:20|115.28|115.2|115.28|115.2|115.28|115.2|115.28|115.2|1889
1639566650000|2021-12-15 11:10:50|115.26|115.22|115.24|115.18|115.26|115.22|115.24|115.18|811
1639566660000|2021-12-15 11:11:00|115.22|115.16|115.24|115.16|115.28|115.22|115.2|115.1|11490
1639566670000|2021-12-15 11:11:10|115.26||115.24||115.26||115.24||1500
1639566680000|2021-12-15 11:11:20|115.22|115.14|115.2|115.14|115.22|115.14|115.2|115.14|3015
1639566690000|2021-12-15 11:11:30|115.18|115.12|115.2|115.12|115.2|115.12|115.18|115.12|1099
1639566700000|2021-12-15 11:11:40|115.18|115.1|115.2|115.12|115.2|115.12|115.18|115.1|0
1639566720000|2021-12-15 11:12:00|115.18|115.1|115.18|115.1|115.18|115.1|115.18|115.1|0
1639566730000|2021-12-15 11:12:10||115.12||115.12||115.12||115.12|2
1639566740000|2021-12-15 11:12:20|||||||||1415
1639566750000|2021-12-15 11:12:30|115.16|115.1|115.16|115.12|115.18|115.12|115.16|115.1|19624
1639566760000|2021-12-15 11:12:40|115.14|115.1|115.14|115.08|115.14|115.1|115.14|115.08|104
1639566770000|2021-12-15 11:12:50|115.12|115.06|115.08|115|115.12|115.06|115.04|115|172774
1639566780000|2021-12-15 11:13:00|115.06|114.98|115.02|114.94|115.08|115|115|114.92|67491
1639566790000|2021-12-15 11:13:10|115|114.96|115.06|114.96|115.06|114.96|115|114.96|70094
1639566800000|2021-12-15 11:13:20|115.04|114.94|115.04|114.94|115.04|114.94|115.04|114.94|8481
1639566810000|2021-12-15 11:13:30|115.02|114.92|115|114.92|115.02|114.92|115|114.92|34845
1639566830000|2021-12-15 11:13:50|||||||||906
1639566870000|2021-12-15 11:14:30|114.98|114.94|115.04|114.98|115.04|114.98|114.98|114.94|5286
1639566890000|2021-12-15 11:14:50|||||||||35000
1639566900000|2021-12-15 11:15:00||114.96||114.96||114.96||114.96|0
1639566910000|2021-12-15 11:15:10||114.98||114.96||114.98||114.96|27327
1639566920000|2021-12-15 11:15:20|||||||||3378
1639566930000|2021-12-15 11:15:30||114.98||114.98||114.98||114.98|8563
1639566940000|2021-12-15 11:15:40|||||||||27178
1639566980000|2021-12-15 11:16:20|115.02|114.96|115.02|114.98|115.08|115|115|114.96|16410
1639566990000|2021-12-15 11:16:30|115.04|115|115.02|114.94|115.08|115|115.02|114.92|17543
1639567120000|2021-12-15 11:18:40|114.96|114.96|115.02|114.96|115.02|114.96|114.96|114.94|14274
1639567130000|2021-12-15 11:18:50|115.06|114.98|115.12|115.08|115.14|115.08|115.06|114.98|14253
1639567140000|2021-12-15 11:19:00|115.14|115.12|115.2|115.12|115.2|115.12|115.14|115.08|2226
1639567150000|2021-12-15 11:19:10|115.18|115.08|115.2|115.08|115.2|115.08|115.18|115.08|0
1639567160000|2021-12-15 11:19:20||115.1||115.1||115.12||115.08|668
1639567180000|2021-12-15 11:19:40|115.18|115.08|115.2|115.1|115.2|115.1|115.16|115.08|241
1639567190000|2021-12-15 11:19:50|115.18|115.08|115.2|115.1|115.2|115.1|115.18|115.08|10
1639567210000|2021-12-15 11:20:10||115.08||115.08||115.08||115.08|6800
1639567220000|2021-12-15 11:20:20||115.1||115.1||115.1||115.1|0
1639567230000|2021-12-15 11:20:30|115.18|115.08|115.16|115.08|115.18|115.08|115.16|115.08|0
1639567250000|2021-12-15 11:20:50|115.14|115.06|115.12|115.04|115.14|115.06|115.12|115.02|1572
1639567280000|2021-12-15 11:21:20|||||||||25921
1639567290000|2021-12-15 11:21:30|115.14|115.12|115.12|115.06|115.16|115.12|115.1|115.04|24335
1639567300000|2021-12-15 11:21:40|115.14|115.08|115.18|115.08|115.22|115.12|115.14|115.08|11094
1639567310000|2021-12-15 11:21:50|||||||||6813
1639567320000|2021-12-15 11:22:00||115.1||115.12||115.12||115.1|1
1639567340000|2021-12-15 11:22:20|115.22|115.14|115.22|115.16|115.26|115.18|115.22|115.14|3484
1639567360000|2021-12-15 11:22:40|115.24|115.18|115.3|115.24|115.34|115.24|115.24|115.18|1421
1639567370000|2021-12-15 11:22:50|115.28|115.22|115.26|115.22|115.28|115.24|115.26|115.18|5482
1639567390000|2021-12-15 11:23:10|||||||||7303
1639567440000|2021-12-15 11:24:00|||||||||291292
1639567450000|2021-12-15 11:24:10|115.28|115.24|115.26|115.18|115.34|115.28|115.26|115.18|6139
1639567480000|2021-12-15 11:24:40||115.2||115.2||115.2||115.2|45897
1639567510000|2021-12-15 11:25:10|||||||||101882
1639567520000|2021-12-15 11:25:20|115.28|115.22|115.32|115.24|115.34|115.24|115.28|115.22|3362
1639567530000|2021-12-15 11:25:30|115.3||115.3||115.3||115.3||0
1639567540000|2021-12-15 11:25:40|||||||||107098
1639567550000|2021-12-15 11:25:50|115.32|115.26|115.34|115.24|115.42|115.32|115.3|115.24|24274
1639567560000|2021-12-15 11:26:00|||||||||8700
1639567580000|2021-12-15 11:26:20|||||||||47609
1639567600000|2021-12-15 11:26:40|115.22|115.26|115.4|115.3|115.4|115.3|115.22|115.2|33752
1639567610000|2021-12-15 11:26:50||115.32||115.34||115.34||115.3|1
1639567620000|2021-12-15 11:27:00|115.42|115.38|115.54|115.44|115.54|115.44|115.42|115.38|53197
1639567630000|2021-12-15 11:27:10|115.56|115.46|115.5|115.44|115.56|115.46|115.42|115.4|9043
1639567640000|2021-12-15 11:27:20|115.54||115.54||115.54||115.52||0
1639567650000|2021-12-15 11:27:30|115.5||115.5||115.5||115.5||0
1639567660000|2021-12-15 11:27:40|115.48|115.46|115.56|115.46|115.56|115.46|115.48|115.46|4665
1639567680000|2021-12-15 11:28:00|||||||||1722
1639567710000|2021-12-15 11:28:30|115.58|115.48|115.58|115.5|115.58|115.5|115.58|115.48|17
1639567720000|2021-12-15 11:28:40||115.52||115.52||115.52||115.52|80
1639567730000|2021-12-15 11:28:50|115.56|115.5|115.56|115.46|115.56|115.5|115.56|115.46|454
1639567740000|2021-12-15 11:29:00|||||||||421
1639567750000|2021-12-15 11:29:10|||||||||4000
1639567770000|2021-12-15 11:29:30|||||||||8000
1639567780000|2021-12-15 11:29:40|115.58|115.48|115.56|115.52|115.62|115.52|115.56|115.48|7258
1639567790000|2021-12-15 11:29:50|||||||||346
1639567800000|2021-12-15 11:30:00|||||||||2000
1639567810000|2021-12-15 11:30:10|115.54|115.48|115.56|115.46|115.56|115.48|115.52|115.44|2370
1639567820000|2021-12-15 11:30:20|115.54|115.44|115.5|115.44|115.54|115.44|115.5|115.44|2262
1639567830000|2021-12-15 11:30:30|115.52||115.52||115.52||115.52||0
1639567840000|2021-12-15 11:30:40|115.5||115.52||115.52||115.5||57
1639567920000|2021-12-15 11:32:00|||||||||430
1639567940000|2021-12-15 11:32:20|115.5||115.52||115.52||115.5||10162
1639567950000|2021-12-15 11:32:30|115.5||115.52||115.52||115.5||100
1639567960000|2021-12-15 11:32:40|115.54|115.46|115.54|115.5|115.54|115.5|115.54|115.46|1952
1639567970000|2021-12-15 11:32:50||115.46||115.46||115.46||115.46|0
1639567990000|2021-12-15 11:33:10|115.56|115.48|115.58|115.5|115.58|115.5|115.56|115.48|5052
1639568000000|2021-12-15 11:33:20|||||||||986
1639568010000|2021-12-15 11:33:30|115.6|115.52|115.68|115.58|115.68|115.58|115.58|115.52|13105
1639568020000|2021-12-15 11:33:40|115.64|115.56|115.64|115.56|115.64|115.56|115.64|115.56|1300
1639568040000|2021-12-15 11:34:00||115.58||115.58||115.58||115.58|207
1639568050000|2021-12-15 11:34:10|115.62|115.56|115.64|115.6|115.64|115.6|115.62|115.54|90
1639568100000|2021-12-15 11:35:00|115.62|115.58|115.6|115.52|115.62|115.58|115.56|115.5|71002
1639568110000|2021-12-15 11:35:10|115.58||115.58||115.58||115.58||20
1639568130000|2021-12-15 11:35:30|||||||||1000
1639568140000|2021-12-15 11:35:40|115.56|115.48|115.58|115.52|115.58|115.52|115.56|115.48|31846
1639568150000|2021-12-15 11:35:50||115.54||115.52||115.54||115.52|400
1639568170000|2021-12-15 11:36:10|||||||||1717
1639568180000|2021-12-15 11:36:20|115.56||115.56||115.56||115.56||50
1639568190000|2021-12-15 11:36:30|115.58||115.58||115.58||115.58||1314
1639568200000|2021-12-15 11:36:40|||||||||1922
1639568240000|2021-12-15 11:37:20|||||||||764
1639568290000|2021-12-15 11:38:10|||||||||900
1639568310000|2021-12-15 11:38:30|115.56|115.5|115.52|115.48|115.56|115.5|115.52|115.44|5397
1639568360000|2021-12-15 11:39:20|115.54|115.5|115.56|115.5|115.56|115.5|115.54|115.5|11868
1639568370000|2021-12-15 11:39:30|115.58||115.58||115.58||115.58||5163
1639568380000|2021-12-15 11:39:40||115.54||115.54||115.54||115.54|6827
1639568390000|2021-12-15 11:39:50|||||||||13510
1639568420000|2021-12-15 11:40:20|||||||||1000
1639568440000|2021-12-15 11:40:40|||||||||2000
1639568490000|2021-12-15 11:41:30|115.6|115.56|115.64|115.6|115.64|115.6|115.6|115.56|6527
1639568530000|2021-12-15 11:42:10|115.66|115.62|115.68|115.62|115.68|115.62|115.66|115.62|4802
1639568570000|2021-12-15 11:42:50|115.7|115.68|115.7|115.62|115.72|115.68|115.7|115.62|20013
1639568590000|2021-12-15 11:43:10|115.68|115.58|115.68|115.6|115.68|115.6|115.66|115.58|0
1639568600000|2021-12-15 11:43:20|||||||||990
1639568630000|2021-12-15 11:43:50|115.66|115.58|115.66|115.56|115.66|115.58|115.66|115.56|0
1639568670000|2021-12-15 11:44:30|115.64|115.58|115.64|115.58|115.74|115.66|115.62|115.58|10667
1639568680000|2021-12-15 11:44:40|115.66|115.6|115.66|115.58|115.68|115.6|115.66|115.58|2475
1639568700000|2021-12-15 11:45:00|115.64||115.64||115.64||115.64||17194
1639568710000|2021-12-15 11:45:10|115.66|115.66|115.6|115.5|115.68|115.66|115.6|115.5|27949
1639568720000|2021-12-15 11:45:20|115.58|115.48|115.56|115.48|115.58|115.48|115.56|115.48|5
1639568800000|2021-12-15 11:46:40|115.52|115.52|115.56|115.5|115.56|115.52|115.52|115.44|4614
1639568820000|2021-12-15 11:47:00|||||||||1876
1639568840000|2021-12-15 11:47:20|||||||||850
1639568870000|2021-12-15 11:47:50|115.58|115.52|115.62|115.6|115.62|115.6|115.58|115.52|21510
1639568880000|2021-12-15 11:48:00|115.64|115.56|115.64|115.62|115.64|115.62|115.64|115.56|6444
1639568890000|2021-12-15 11:48:10||115.58||115.62||115.62||115.58|6875
1639568900000|2021-12-15 11:48:20|115.62|115.58|115.64|115.62|115.64|115.62|115.62|115.56|7022
1639568930000|2021-12-15 11:48:50|115.66|115.58|115.66|115.64|115.68|115.64|115.66|115.56|6440
1639568940000|2021-12-15 11:49:00||115.62||115.64||115.64||115.6|2168
1639568950000|2021-12-15 11:49:10|115.7||115.68||115.72||115.68||3307
1639568960000|2021-12-15 11:49:20|115.72|115.66|115.72|115.7|115.76|115.7|115.68|115.64|10126
1639568970000|2021-12-15 11:49:30|115.76|115.66|115.78|115.72|115.78|115.72|115.76|115.66|3553
1639568980000|2021-12-15 11:49:40|115.8||115.78||115.82||115.78||0
1639568990000|2021-12-15 11:49:50|||||||||69
1639569010000|2021-12-15 11:50:10|||||||||17740
1639569020000|2021-12-15 11:50:20|115.76|115.7|115.74|115.7|115.78|115.72|115.74|115.66|19900
1639569040000|2021-12-15 11:50:40|115.76|115.72|115.78|115.74|115.78|115.74|115.76|115.72|3305
1639569060000|2021-12-15 11:51:00|115.8|115.76|115.8|115.76|115.82|115.76|115.8|115.76|2661
1639569070000|2021-12-15 11:51:10||115.74||115.74||115.74||115.74|1143
1639569080000|2021-12-15 11:51:20|115.82|115.76|115.82|115.76|115.82|115.76|115.82|115.76|3483
1639569090000|2021-12-15 11:51:30|||||||||10361
1639569110000|2021-12-15 11:51:50|115.8|115.74|115.76|115.74|115.8|115.74|115.74|115.72|26845
1639569120000|2021-12-15 11:52:00||115.72||115.74||115.74||115.72|17141
1639569130000|2021-12-15 11:52:10|115.78|115.72|115.78|115.76|115.78|115.76|115.78|115.72|8082
1639569160000|2021-12-15 11:52:40|||||||||4390
1639569180000|2021-12-15 11:53:00|115.8|115.72|115.8|115.76|115.8|115.76|115.8|115.72|4036
1639569190000|2021-12-15 11:53:10|115.78|115.74|115.8|115.78|115.8|115.78|115.74|115.7|37417
1639569200000|2021-12-15 11:53:20|115.78|115.74|115.82|115.8|115.82|115.8|115.78|115.72|9185
1639569210000|2021-12-15 11:53:30||115.76||115.8||115.8||115.76|19442
1639569220000|2021-12-15 11:53:40|115.8|115.76|115.8|115.76|115.8|115.76|115.8|115.76|0
1639569240000|2021-12-15 11:54:00|115.82|115.72|115.76|115.7|115.82|115.72|115.76|115.7|1257
1639569250000|2021-12-15 11:54:10|115.72|115.68|115.7|115.62|115.72|115.68|115.7|115.62|2322
1639569280000|2021-12-15 11:54:40|115.68|115.6|115.66|115.6|115.68|115.6|115.66|115.6|1406
1639569290000|2021-12-15 11:54:50|115.68|115.62|115.7|115.62|115.7|115.62|115.66|115.62|2565
1639569300000|2021-12-15 11:55:00|||||||||3002
1639569310000|2021-12-15 11:55:10|115.68|115.6|115.66|115.6|115.68|115.6|115.66|115.6|10
1639569320000|2021-12-15 11:55:20|115.68|115.58|115.72|115.7|115.72|115.7|115.68|115.58|7440
1639569330000|2021-12-15 11:55:30|||||||||2500
1639569340000|2021-12-15 11:55:40||115.68||115.7||115.7||115.66|14511
1639569360000|2021-12-15 11:56:00||115.66||115.7||115.7||115.66|2137
1639569390000|2021-12-15 11:56:30|115.74|115.72|115.72|115.7|115.76|115.72|115.72|115.7|19681
1639569410000|2021-12-15 11:56:50|115.74|115.66|115.72|115.7|115.74|115.7|115.72|115.66|426
1639569420000|2021-12-15 11:57:00|115.7|115.68|115.7|115.62|115.7|115.7|115.66|115.62|18304
1639569430000|2021-12-15 11:57:10|115.68||115.66||115.68||115.66||0
1639569460000|2021-12-15 11:57:40|115.62|115.6|115.66|115.6|115.66|115.6|115.62|115.6|5958
1639569490000|2021-12-15 11:58:10|||||||||8595
1639569500000|2021-12-15 11:58:20|||||||||5188
1639569510000|2021-12-15 11:58:30|115.64||115.64||115.64||115.64||1
1639569560000|2021-12-15 11:59:20|115.66|115.62|115.68|115.62|115.68|115.62|115.66|115.62|5035
1639569600000|2021-12-15 12:00:00|115.7|115.64|115.74|115.7|115.78|115.7|115.7|115.64|15064
1639569610000|2021-12-15 12:00:10|115.72|115.66|115.72|115.66|115.72|115.66|115.72|115.66|262
1639569630000|2021-12-15 12:00:30|115.7|115.64|115.68|115.62|115.7|115.64|115.66|115.62|6248
1639569640000|2021-12-15 12:00:40|115.64|115.58|115.62|115.58|115.64|115.58|115.62|115.58|16960
1639569660000|2021-12-15 12:01:00|115.6|115.54|115.58|115.5|115.6|115.54|115.58|115.5|225
1639569680000|2021-12-15 12:01:20|115.56||115.58||115.58||115.56||30
1639569690000|2021-12-15 12:01:30|115.56||115.58||115.58||115.56||0
1639569720000|2021-12-15 12:02:00|115.56|115.48|115.5|115.42|115.56|115.5|115.5|115.4|1484
1639569740000|2021-12-15 12:02:20|115.52|115.44|115.6|115.54|115.62|115.54|115.52|115.44|12229
1639569750000|2021-12-15 12:02:30|115.62|115.56|115.64|115.58|115.68|115.58|115.62|115.56|2557
1639569760000|2021-12-15 12:02:40|115.66||115.66||115.66||115.66||0
1639569780000|2021-12-15 12:03:00|115.64|115.56|115.58|115.52|115.64|115.56|115.56|115.52|1843
1639569790000|2021-12-15 12:03:10|||||||||22000
1639569800000|2021-12-15 12:03:20|115.56||115.56||115.56||115.54||0
1639569820000|2021-12-15 12:03:40|||||||||1040
1639569830000|2021-12-15 12:03:50|115.54|115.5|115.5|115.42|115.54|115.5|115.46|115.4|1572
1639569840000|2021-12-15 12:04:00|115.44|115.4|115.46|115.4|115.46|115.4|115.44|115.4|13064
1639569850000|2021-12-15 12:04:10|115.44|115.38|115.42|115.38|115.44|115.4|115.42|115.38|20593
1639569860000|2021-12-15 12:04:20|115.4|115.34|115.42|115.34|115.42|115.34|115.38|115.34|858
1639569870000|2021-12-15 12:04:30|115.46|115.36|115.46|115.38|115.46|115.4|115.46|115.36|9637
1639569900000|2021-12-15 12:05:00||115.4||115.4||115.4||115.4|30
1639569920000|2021-12-15 12:05:20||115.42||115.42||115.42||115.42|17230
1639569930000|2021-12-15 12:05:30|||||||||8208
1639569950000|2021-12-15 12:05:50|115.44|115.4|115.44|115.4|115.44|115.4|115.44|115.4|0
1639569960000|2021-12-15 12:06:00|115.46|115.42|115.5|115.42|115.52|115.46|115.46|115.42|28868
1639569970000|2021-12-15 12:06:10|115.48|115.4|115.48|115.42|115.48|115.42|115.46|115.4|481
1639569980000|2021-12-15 12:06:20||115.4||115.4||115.4||115.4|890
1639570000000|2021-12-15 12:06:40|||||||||4358
1639570010000|2021-12-15 12:06:50||115.42||115.42||115.42||115.42|0
1639570100000|2021-12-15 12:08:20|115.46|115.4|115.46|115.4|115.46|115.4|115.46|115.4|931
1639570120000|2021-12-15 12:08:40|||||||||424
1639570140000|2021-12-15 12:09:00|115.48|115.42|115.5|115.46|115.5|115.46|115.48|115.42|3125
1639570150000|2021-12-15 12:09:10|||||||||480
1639570170000|2021-12-15 12:09:30||115.48||115.48||115.48||115.48|34
1639570180000|2021-12-15 12:09:40|115.52|115.5|115.54|115.5|115.54|115.5|115.52|115.5|5596
1639570200000|2021-12-15 12:10:00|||||||||1197
1639570230000|2021-12-15 12:10:30|115.52|115.48|115.52|115.48|115.54|115.48|115.52|115.48|214
1639570250000|2021-12-15 12:10:50|||||||||208
1639570260000|2021-12-15 12:11:00|115.54|115.5|115.56|115.5|115.56|115.5|115.54|115.5|4008
1639570270000|2021-12-15 12:11:10|||||||||3000
1639570290000|2021-12-15 12:11:30||115.48||115.48||115.48||115.48|18
1639570300000|2021-12-15 12:11:40||115.5||115.5||115.5||115.5|21
1639570310000|2021-12-15 12:11:50|||||||||175
1639570320000|2021-12-15 12:12:00|||||||||5529
1639570330000|2021-12-15 12:12:10|115.58|115.52|115.64|115.58|115.66|115.62|115.56|115.52|47401
1639570340000|2021-12-15 12:12:20||115.56||115.56||115.56||115.56|0
1639570350000|2021-12-15 12:12:30|115.62|115.54|115.6|115.52|115.62|115.54|115.58|115.52|3096
1639570360000|2021-12-15 12:12:40|115.62|115.54|115.6|115.52|115.62|115.54|115.58|115.52|1750
1639570370000|2021-12-15 12:12:50|||||||||1730
1639570410000|2021-12-15 12:13:30|115.62|115.54|115.62|115.54|115.62|115.54|115.6|115.52|1768
1639570430000|2021-12-15 12:13:50|115.6||115.6||115.6||115.6||90
1639570460000|2021-12-15 12:14:20|115.58|115.52|115.46|115.4|115.58|115.52|115.46|115.4|29737
1639570470000|2021-12-15 12:14:30|115.48|115.42|115.48|115.42|115.5|115.42|115.48|115.42|40
1639570480000|2021-12-15 12:14:40|||||||||9000
1639570490000|2021-12-15 12:14:50|115.46|115.4|115.44|115.4|115.46|115.4|115.44|115.4|0
1639570500000|2021-12-15 12:15:00|115.42|115.38|115.36|115.3|115.42|115.38|115.3|115.26|19619
1639570520000|2021-12-15 12:15:20|115.34|115.28|115.28|115.24|115.34|115.3|115.28|115.24|11262
1639570530000|2021-12-15 12:15:30|115.26|115.22|115.28|115.22|115.28|115.22|115.24|115.22|6029
1639570540000|2021-12-15 12:15:40||115.2||115.2||115.2||115.2|0
1639570550000|2021-12-15 12:15:50|115.26|115.18|115.24|115.18|115.26|115.18|115.24|115.18|0
1639570570000|2021-12-15 12:16:10|115.28|115.2|115.32|115.24|115.32|115.24|115.28|115.2|13217
1639570580000|2021-12-15 12:16:20|115.3||115.3||115.3||115.3||504
1639570610000|2021-12-15 12:16:50|115.32|115.26|115.38|115.32|115.4|115.32|115.32|115.26|14592
1639570620000|2021-12-15 12:17:00|115.34|115.28|115.34|115.28|115.34|115.28|115.32|115.26|1750
1639570630000|2021-12-15 12:17:10|115.36|115.3|115.36|115.3|115.38|115.3|115.36|115.3|517
1639570700000|2021-12-15 12:18:20|115.38|115.32|115.4|115.34|115.42|115.34|115.38|115.32|906
1639570710000|2021-12-15 12:18:30|115.38||115.38||115.38||115.38||0
1639570730000|2021-12-15 12:18:50|||||||||4000
1639570750000|2021-12-15 12:19:10|115.4|115.36|115.44|115.36|115.46|115.36|115.4|115.36|4152
1639570760000|2021-12-15 12:19:20|||||||||86
1639570800000|2021-12-15 12:20:00|115.42||115.42||115.42||115.42||0
1639570820000|2021-12-15 12:20:20|115.4|115.34|115.4|115.34|115.4|115.34|115.4|115.34|0
1639570830000|2021-12-15 12:20:30|115.38||115.38||115.38||115.36||0
1639570850000|2021-12-15 12:20:50|115.36|115.32|115.42|115.38|115.42|115.38|115.36|115.32|6294
1639570880000|2021-12-15 12:21:20|||||||||2166
1639570920000|2021-12-15 12:22:00|||||||||293
1639570940000|2021-12-15 12:22:20|115.4|115.34|115.4|115.32|115.4|115.34|115.36|115.32|1409
1639570960000|2021-12-15 12:22:40|115.42|115.34|115.4|115.34|115.42|115.34|115.4|115.34|0
1639570970000|2021-12-15 12:22:50|||||||||2590
1639570980000|2021-12-15 12:23:00|115.42||115.42||115.42||115.42||0
1639571050000|2021-12-15 12:24:10|115.4||115.4||115.42||115.38||115
1639571060000|2021-12-15 12:24:20|115.42||115.4||115.42||115.4||0
1639571100000|2021-12-15 12:25:00|115.38|115.32|115.34|115.26|115.38|115.32|115.34|115.26|3454
1639571110000|2021-12-15 12:25:10||115.28||115.28||115.28||115.28|0
1639571120000|2021-12-15 12:25:20|115.36|115.3|115.34|115.3|115.38|115.3|115.34|115.3|50
1639571140000|2021-12-15 12:25:40|115.32|115.28|115.3|115.28|115.32|115.28|115.3|115.28|562
1639571160000|2021-12-15 12:26:00|115.28|115.26|115.28|115.18|115.28|115.26|115.28|115.18|436
1639571210000|2021-12-15 12:26:50|115.26||115.24||115.26||115.24||2530
1639571220000|2021-12-15 12:27:00|115.26||115.24||115.26||115.24||0
1639571240000|2021-12-15 12:27:20|115.22||115.22||115.22||115.22||0
1639571260000|2021-12-15 12:27:40|115.2||115.2||115.2||115.2||20
1639571280000|2021-12-15 12:28:00|115.18|115.14|115.18|115.12|115.2|115.14|115.18|115.1|582
1639571290000|2021-12-15 12:28:10||115.1||115.14||115.14||115.1|0
1639571300000|2021-12-15 12:28:20|115.16|115.16|115.26|115.2|115.28|115.22|115.16|115.16|10652
1639571310000|2021-12-15 12:28:30|115.24|115.22|115.28|115.22|115.28|115.26|115.24|115.2|84368
1639571340000|2021-12-15 12:29:00|115.3|115.24|115.32|115.24|115.32|115.24|115.3|115.24|50
1639571350000|2021-12-15 12:29:10|115.28||115.28||115.28||115.28||0
1639571380000|2021-12-15 12:29:40|115.32|115.26|115.32|115.26|115.32|115.26|115.32|115.26|316
1639571390000|2021-12-15 12:29:50|115.34|115.24|115.36|115.3|115.36|115.3|115.34|115.24|192
1639571400000|2021-12-15 12:30:00|115.34||115.34||115.36||115.34||45
1639571410000|2021-12-15 12:30:10|||||||||8615
1639571430000|2021-12-15 12:30:30|115.36|115.32|115.36|115.32|115.36|115.32|115.36|115.32|3673
1639571450000|2021-12-15 12:30:50|115.38||115.38||115.38||115.38||1320
1639571460000|2021-12-15 12:31:00|115.4||115.38||115.4||115.38||8704
1639571470000|2021-12-15 12:31:10|||||||||150
1639571480000|2021-12-15 12:31:20|||||||||316
1639571490000|2021-12-15 12:31:30|115.4|115.42|115.4|115.34|115.46|115.42|115.38|115.34|28825
1639571510000|2021-12-15 12:31:50||115.36||115.36||115.36||115.36|0
1639571520000|2021-12-15 12:32:00|115.38|115.34|115.24|115.2|115.38|115.34|115.22|115.18|11510
1639571590000|2021-12-15 12:33:10|||||||||1716
1639571600000|2021-12-15 12:33:20|||||||||427
1639571610000|2021-12-15 12:33:30|||||||||5154
1639571620000|2021-12-15 12:33:40|115.26|115.26|115.3|115.26|115.34|115.28|115.26|115.26|24548
1639571640000|2021-12-15 12:34:00|115.28|115.22|115.28|115.22|115.3|115.22|115.28|115.2|4896
1639571650000|2021-12-15 12:34:10|||||||||433
1639571660000|2021-12-15 12:34:20|||||||||3000
1639571670000|2021-12-15 12:34:30|||||||||2000
1639571700000|2021-12-15 12:35:00|115.26|115.2|115.28|115.22|115.28|115.22|115.26|115.2|0
1639571720000|2021-12-15 12:35:20||115.24||115.24||115.24||115.24|5
1639571750000|2021-12-15 12:35:50|||||||||500
1639571760000|2021-12-15 12:36:00|115.26|115.22|115.24|115.16|115.26|115.22|115.2|115.14|5143
1639571770000|2021-12-15 12:36:10|115.22||115.2||115.22||115.2||0
1639571790000|2021-12-15 12:36:30|||||||||200
1639571800000|2021-12-15 12:36:40|115.18|115.14|115.16|115.08|115.18|115.14|115.1|115.02|21750
1639571810000|2021-12-15 12:36:50|115.18|115.1|115.14|115.1|115.2|115.12|115.14|115.1|1234
1639571820000|2021-12-15 12:37:00|115.12|115.08|115.12|115.06|115.12|115.08|115.1|115.06|1809
1639571840000|2021-12-15 12:37:20|115.1||115.12||115.12||115.1||863
1639571860000|2021-12-15 12:37:40|||||||||250
1639571870000|2021-12-15 12:37:50|115.1||115.12||115.12||115.1||110
1639571880000|2021-12-15 12:38:00|115.1|115.04|115.06|115|115.1|115.04|115.06|115|34623
1639571890000|2021-12-15 12:38:10|115.08|115.02|115.04|115|115.08|115.02|115.04|115|3253
1639571910000|2021-12-15 12:38:30|||||||||32
1639571930000|2021-12-15 12:38:50|115.08|115.02|115.08|115.02|115.08|115.02|115.04|115|3684
1639571960000|2021-12-15 12:39:20|115.06|115.04|115.22|115.14|115.24|115.14|115.06|115.02|18394
1639571970000|2021-12-15 12:39:30|115.2||115.22||115.22||115.2||0
1639571980000|2021-12-15 12:39:40|115.2||115.22||115.22||115.2||0
1639571990000|2021-12-15 12:39:50|115.2||115.22||115.22||115.2||0
1639572000000|2021-12-15 12:40:00|115.2||115.2||115.2||115.2||0
1639572040000|2021-12-15 12:40:40|115.18|115.12|115.2|115.12|115.2|115.12|115.14|115.1|3995
1639572050000|2021-12-15 12:40:50|115.24|115.14|115.24|115.16|115.24|115.16|115.24|115.14|2340
1639572060000|2021-12-15 12:41:00|115.26|115.2|115.28|115.24|115.3|115.24|115.24|115.2|4743
1639572070000|2021-12-15 12:41:10|115.3|115.22|115.32|115.28|115.36|115.32|115.3|115.22|25112
1639572080000|2021-12-15 12:41:20|115.36||115.38||115.4||115.36||2162
1639572090000|2021-12-15 12:41:30|115.4|115.3|115.42|115.36|115.44|115.36|115.4|115.3|0
1639572110000|2021-12-15 12:41:50||115.34||115.38||115.38||115.32|1212
1639572120000|2021-12-15 12:42:00|115.4|115.36|115.42|115.36|115.42|115.36|115.4|115.36|3137
1639572130000|2021-12-15 12:42:10|115.4|115.38|115.4|115.36|115.4|115.38|115.4|115.36|3469
1639572140000|2021-12-15 12:42:20|115.42||115.42||115.42||115.42||0
1639572180000|2021-12-15 12:43:00|||||||||21
1639572190000|2021-12-15 12:43:10|115.4||115.4||115.4||115.4||100
1639572200000|2021-12-15 12:43:20|115.38|115.32|115.52|115.44|115.56|115.44|115.36|115.32|14995
1639572210000|2021-12-15 12:43:30|115.5|115.42|115.52|115.48|115.6|115.52|115.46|115.42|17185
1639572220000|2021-12-15 12:43:40|115.54||115.56||115.56||115.5||85
1639572260000|2021-12-15 12:44:20|115.54|115.54|115.54|115.48|115.54|115.54|115.54|115.48|11010
1639572320000|2021-12-15 12:45:20|115.56|115.5|115.74|115.64|115.74|115.64|115.56|115.5|22027
1639572330000|2021-12-15 12:45:30|115.72||115.72||115.72||115.72||1020
1639572340000|2021-12-15 12:45:40|115.74|115.68|115.8|115.7|115.8|115.7|115.74|115.64|13749
1639572350000|2021-12-15 12:45:50|115.78|115.66|115.78|115.7|115.78|115.7|115.72|115.64|2358
1639572370000|2021-12-15 12:46:10|||||||||440
1639572400000|2021-12-15 12:46:40|115.8|115.72|115.8|115.72|115.84|115.78|115.8|115.72|8220
1639572410000|2021-12-15 12:46:50||115.74||115.74||115.74||115.74|0
1639572420000|2021-12-15 12:47:00|115.82|115.76|115.88|115.82|115.88|115.82|115.82|115.76|2213
1639572440000|2021-12-15 12:47:20|115.9|115.84|115.96|115.86|115.96|115.86|115.9|115.84|7458
1639572450000|2021-12-15 12:47:30|115.94||115.94||115.94||115.94||50
1639572460000|2021-12-15 12:47:40|||||||||1603
1639572490000|2021-12-15 12:48:10|115.98||115.98||115.98||115.98||2391
1639572510000|2021-12-15 12:48:30|115.96||115.96||115.96||115.96||1
1639572520000|2021-12-15 12:48:40|||||||||33
1639572550000|2021-12-15 12:49:10|||||||||2000
1639572580000|2021-12-15 12:49:40|115.98|115.88|116.04|115.96|116.04|115.96|115.96|115.88|36783
1639572590000|2021-12-15 12:49:50|116.06||116.04||116.06||116.04||5
1639572610000|2021-12-15 12:50:10|116.02||116.02||116.02||116.02||0
1639572630000|2021-12-15 12:50:30|115.98|115.94|115.96|115.92|115.98|115.94|115.96|115.86|4773
1639572640000|2021-12-15 12:50:40|115.94|115.88|115.92|115.86|115.94|115.88|115.92|115.86|49
1639572650000|2021-12-15 12:50:50|115.9|115.82|115.84|115.74|115.9|115.82|115.84|115.74|1137
1639572670000|2021-12-15 12:51:10|||||||||30
1639572710000|2021-12-15 12:51:50|115.82|115.72|115.68|115.58|115.82|115.72|115.68|115.56|12646
1639572720000|2021-12-15 12:52:00||115.56||115.56||115.56||115.56|0
1639572730000|2021-12-15 12:52:10||115.58||115.56||115.58||115.56|0
1639572780000|2021-12-15 12:53:00|115.62|115.54|115.6|115.48|115.62|115.54|115.6|115.48|1614
1639572830000|2021-12-15 12:53:50|115.58|115.46|115.68|115.56|115.68|115.56|115.52|115.4|12114
1639572840000|2021-12-15 12:54:00|115.66|115.58|115.68|115.58|115.68|115.58|115.64|115.58|0
1639572850000|2021-12-15 12:54:10|115.66||115.64||115.66||115.64||0
1639572860000|2021-12-15 12:54:20|115.66||115.66||115.66||115.66||0
1639572880000|2021-12-15 12:54:40|115.64|115.6|115.72|115.64|115.74|115.68|115.64|115.6|15158
1639572890000|2021-12-15 12:54:50|115.7|115.6|115.68|115.58|115.7|115.6|115.68|115.58|48
1639572900000|2021-12-15 12:55:00||115.6||115.6||115.6||115.6|0
1639572920000|2021-12-15 12:55:20|115.7||115.72||115.72||115.7||860
1639572940000|2021-12-15 12:55:40|115.74|115.64|115.9|115.78|115.92|115.78|115.7|115.64|14372
1639572960000|2021-12-15 12:56:00|115.88||115.88||115.88||115.88||0
1639572990000|2021-12-15 12:56:30|||||||||1280
1639573010000|2021-12-15 12:56:50|||||||||690
1639573020000|2021-12-15 12:57:00|||||||||10000
1639573070000|2021-12-15 12:57:50|||||||||549
1639573090000|2021-12-15 12:58:10|115.86|115.76|115.82|115.76|115.88|115.8|115.8|115.72|7681
1639573100000|2021-12-15 12:58:20|115.86|115.78|115.92|115.8|115.94|115.84|115.86|115.78|14538
1639573110000|2021-12-15 12:58:30|115.94|115.84|115.96|115.86|115.96|115.86|115.94|115.84|0
1639573120000|2021-12-15 12:58:40||115.88||115.88||115.88||115.88|138
1639573130000|2021-12-15 12:58:50|115.98|115.9|116|115.94|116.02|115.94|115.98|115.9|2242
1639573140000|2021-12-15 12:59:00|116.02||116.04||116.06||116.02||1613
1639573150000|2021-12-15 12:59:10|116.02||116.02||116.02||116.02||0
1639573170000|2021-12-15 12:59:30|116.04|115.96|116.04|115.96|116.04|115.96|116.04|115.96|4107
1639573180000|2021-12-15 12:59:40|116.06|116|116|115.9|116.06|116.02|115.96|115.9|21266
1639573190000|2021-12-15 12:59:50|115.98||116||116||115.98||413
1639573200000|2021-12-15 13:00:00|115.98|115.92|115.96|115.9|115.98|115.92|115.96|115.9|2000
1639573210000|2021-12-15 13:00:10|115.98|115.92|116|115.92|116|115.92|115.98|115.92|5220
1639573220000|2021-12-15 13:00:20|116.02||116.02||116.02||116.02||18165
1639573230000|2021-12-15 13:00:30||115.94||115.94||115.96||115.94|2581
1639573250000|2021-12-15 13:00:50||115.96||115.94||115.96||115.94|433
1639573260000|2021-12-15 13:01:00|116|115.92|116|115.96|116.02|116|116|115.92|7000
1639573270000|2021-12-15 13:01:10|116.02|116.02|116.04|115.98|116.04|116.02|116.02|115.96|18521
1639573280000|2021-12-15 13:01:20||115.96||115.96||115.96||115.96|0
1639573290000|2021-12-15 13:01:30|116.02||116.02||116.02||116.02||0
1639573310000|2021-12-15 13:01:50|116.04|115.98|116.06|115.98|116.06|115.98|116.04|115.98|1931
1639573320000|2021-12-15 13:02:00|116.08|116.02|116.26|116.16|116.28|116.18|116.06|116.02|42490
1639573330000|2021-12-15 13:02:10|116.22|116.14|116.16|116.08|116.22|116.14|116.16|116.08|6376
1639573340000|2021-12-15 13:02:20|||||||||250
1639573350000|2021-12-15 13:02:30|116.14||116.14||116.14||116.14||20
1639573360000|2021-12-15 13:02:40|116.12|116.06|116.22|116.1|116.22|116.1|116.08|115.98|28822
1639573370000|2021-12-15 13:02:50|116.2||116.2||116.2||116.2||0
1639573380000|2021-12-15 13:03:00|116.22|116.12|116.24|116.14|116.24|116.14|116.2|116.12|16634
1639573390000|2021-12-15 13:03:10|116.26||116.28||116.28||116.26||2974
1639573400000|2021-12-15 13:03:20|116.26|116.2|116.3|116.22|116.3|116.22|116.26|116.14|8242
1639573410000|2021-12-15 13:03:30|116.32||116.36||116.38||116.32||4104
1639573420000|2021-12-15 13:03:40|116.34|116.2|116.32|116.22|116.34|116.22|116.26|116.2|0
1639573430000|2021-12-15 13:03:50|116.34||116.34||116.34||116.32||13367
1639573440000|2021-12-15 13:04:00|116.38|116.24|116.4|116.32|116.42|116.32|116.38|116.24|1259
1639573450000|2021-12-15 13:04:10||116.34||116.32||116.34||116.32|0
1639573470000|2021-12-15 13:04:30|116.38|116.28|116.32|116.3|116.38|116.3|116.3|116.26|18251
1639573480000|2021-12-15 13:04:40|116.36|116.32|116.38|116.34|116.38|116.34|116.34|116.32|5336
1639573490000|2021-12-15 13:04:50|116.36|116.3|116.38|116.3|116.38|116.3|116.32|116.24|3982
1639573500000|2021-12-15 13:05:00|116.4|116.32|116.4|116.34|116.4|116.34|116.4|116.32|11
1639573510000|2021-12-15 13:05:10|116.38|116.3|116.4|116.32|116.4|116.32|116.38|116.3|108
1639573520000|2021-12-15 13:05:20||116.3||116.3||116.3||116.3|1257
1639573530000|2021-12-15 13:05:30|116.38||116.38||116.38||116.38||5100
1639573540000|2021-12-15 13:05:40|116.34|116.28|116.32|116.28|116.34|116.28|116.32|116.28|1151
1639573550000|2021-12-15 13:05:50|116.3|116.26|116.32|116.24|116.32|116.26|116.28|116.24|2288
1639573560000|2021-12-15 13:06:00|116.26||116.28||116.28||116.26||1200
1639573570000|2021-12-15 13:06:10|116.3|116.26|116.4|116.3|116.44|116.3|116.3|116.26|25893
1639573580000|2021-12-15 13:06:20|116.42||116.42||116.44||116.42||280
1639573590000|2021-12-15 13:06:30|116.44|116.28|116.42|116.3|116.44|116.3|116.38|116.28|1750
1639573600000|2021-12-15 13:06:40|116.4||116.42||116.42||116.4||0
1639573680000|2021-12-15 13:08:00|116.4|116.28|116.38|116.28|116.4|116.28|116.34|116.28|4335
1639573770000|2021-12-15 13:09:30|116.36|116.26|116.12|116.02|116.36|116.26|116.12|116|18954
1639573780000|2021-12-15 13:09:40|||||||||2586
1639573820000|2021-12-15 13:10:20|||||||||100
1639573830000|2021-12-15 13:10:30|||||||||1722
1639573850000|2021-12-15 13:10:50||116||116||116||116|989
1639573860000|2021-12-15 13:11:00|116.1|116.02|116.04|116|116.1|116.02|116.04|116|2458
1639573870000|2021-12-15 13:11:10|116.06|116.02|116.18|116.1|116.18|116.12|116.06|116.02|29512
1639573890000|2021-12-15 13:11:30|116.22|116.12|116.16|116.1|116.22|116.16|116.16|116.1|30487
1639573900000|2021-12-15 13:11:40|116.18||116.2||116.2||116.18||0
1639573910000|2021-12-15 13:11:50|116.22|116.12|116.2|116.12|116.22|116.14|116.2|116.12|1712
1639573920000|2021-12-15 13:12:00|116.22|116.14|116.24|116.14|116.24|116.14|116.22|116.14|4110
1639573930000|2021-12-15 13:12:10|116.22||116.22||116.22||116.22||0
1639573940000|2021-12-15 13:12:20||116.12||116.14||116.14||116.12|4305
1639573980000|2021-12-15 13:13:00|116.24|116.16|116.24|116.2|116.24|116.2|116.24|116.16|2407
1639574000000|2021-12-15 13:13:20|||||||||3506
1639574010000|2021-12-15 13:13:30|116.26|116.22|116.26|116.22|116.26|116.22|116.26|116.2|3143
1639574030000|2021-12-15 13:13:50|116.24|116.2|116.22|116.16|116.24|116.2|116.2|116.16|2528
1639574070000|2021-12-15 13:14:30|116.2||116.22||116.22||116.2||235
1639574110000|2021-12-15 13:15:10|||||||||12800
1639574140000|2021-12-15 13:15:40|116.2|116.14|116.16|116.12|116.2|116.14|116.16|116.12|11441
1639574190000|2021-12-15 13:16:30|116.14|116.1|116.16|116.08|116.16|116.1|116.14|116.06|1866
1639574200000|2021-12-15 13:16:40|116.14|116.06|116.14|116.06|116.14|116.06|116.14|116.06|0
1639574210000|2021-12-15 13:16:50|||||||||2000
1639574220000|2021-12-15 13:17:00|116.12|116.04|116.06|115.96|116.12|116.04|116.06|115.94|4900
1639574240000|2021-12-15 13:17:20|||||||||166
1639574270000|2021-12-15 13:17:50|||||||||2568
1639574330000|2021-12-15 13:18:50|116.04|115.94|116.02|115.94|116.04|115.94|116.02|115.94|296
1639574340000|2021-12-15 13:19:00|116|115.92|115.94|115.86|116|115.92|115.94|115.84|1427
1639574350000|2021-12-15 13:19:10|115.92|115.84|115.86|115.8|115.92|115.84|115.86|115.8|162
1639574360000|2021-12-15 13:19:20|115.84|115.78|115.84|115.76|115.84|115.78|115.8|115.74|2003
1639574370000|2021-12-15 13:19:30|||||||||4603
1639574380000|2021-12-15 13:19:40|||||||||700
1639574420000|2021-12-15 13:20:20|115.86|115.78|115.9|115.8|115.9|115.8|115.86|115.78|1985
1639574460000|2021-12-15 13:21:00|115.88|115.78|115.88|115.78|115.88|115.78|115.88|115.78|0
1639574470000|2021-12-15 13:21:10|115.86|115.8|115.9|115.82|115.9|115.82|115.86|115.8|0
1639574480000|2021-12-15 13:21:20|115.88|115.8|115.86|115.8|115.88|115.8|115.86|115.8|0
1639574490000|2021-12-15 13:21:30|115.88|115.82|116.18|116.08|116.22|116.12|115.88|115.82|41193
1639574500000|2021-12-15 13:21:40|||||||||676
1639574510000|2021-12-15 13:21:50|116.16||116.16||116.16||116.16||0
1639574520000|2021-12-15 13:22:00|116.18|116.1|116.22|116.1|116.24|116.14|116.18|116.1|0
1639574530000|2021-12-15 13:22:10|116.2||116.18||116.2||116.18||0
1639574550000|2021-12-15 13:22:30||116.12||116.1||116.12||116.1|0
1639574560000|2021-12-15 13:22:40||116.12||116.1||116.12||116.1|3
1639574570000|2021-12-15 13:22:50|116.16||116.18||116.18||116.16||0
1639574590000|2021-12-15 13:23:10|116.16||116.16||116.16||116.16||0
1639574600000|2021-12-15 13:23:20|116.18|116.12|116.18|116.1|116.18|116.12|116.18|116.1|12321
1639574610000|2021-12-15 13:23:30|116.16|116.08|116.12|116.04|116.16|116.08|116.12|116.02|6682
1639574620000|2021-12-15 13:23:40||116.1||116.04||116.1||116.04|976
1639574650000|2021-12-15 13:24:10|116.1|116.02|116.08|115.98|116.1|116.02|116.08|115.96|4335
1639574660000|2021-12-15 13:24:20||115.96||115.96||115.96||115.96|0
1639574670000|2021-12-15 13:24:30||115.98||115.98||115.98||115.98|0
1639574700000|2021-12-15 13:25:00|||||||||15144
1639574710000|2021-12-15 13:25:10|116.06|115.96|116.04|115.94|116.06|115.96|116.04|115.94|1410
1639574720000|2021-12-15 13:25:20|||||||||14499
1639574730000|2021-12-15 13:25:30||115.96||115.96||115.96||115.96|0
1639574750000|2021-12-15 13:25:50|116.02|115.94|116|115.94|116.02|115.94|116|115.94|3140
1639574770000|2021-12-15 13:26:10|116.02|115.96|116.04|115.96|116.04|115.96|116.02|115.96|0
1639574790000|2021-12-15 13:26:30|116.06|115.98|116.12|116.08|116.14|116.08|116.06|115.98|7519
1639574800000|2021-12-15 13:26:40||116.04||116.04||116.04||116.04|0
1639574810000|2021-12-15 13:26:50||116.06||116.04||116.08||116.04|25
1639574820000|2021-12-15 13:27:00|116.16|116.08|116.14|116.04|116.16|116.08|116.14|116.04|1
1639574830000|2021-12-15 13:27:10|||||||||700
1639574850000|2021-12-15 13:27:30|||||||||346
1639574870000|2021-12-15 13:27:50|116.12||116.12||116.12||116.12||0
1639574880000|2021-12-15 13:28:00|116.14||116.14||116.14||116.14||39870
1639574890000|2021-12-15 13:28:10|116.12|116.06|116.1|116.02|116.12|116.06|116.1|116.02|0
1639574900000|2021-12-15 13:28:20|116.08|116|116.06|116|116.08|116|116.06|116|3091
1639574930000|2021-12-15 13:28:50|||||||||524
1639574970000|2021-12-15 13:29:30|116.04|115.98|115.98|115.9|116.04|115.98|115.98|115.9|3780
1639574980000|2021-12-15 13:29:40||115.88||115.88||115.88||115.88|0
1639574990000|2021-12-15 13:29:50||115.86||115.86||115.88||115.86|0
1639575000000|2021-12-15 13:30:00||115.84||115.86||115.86||115.84|0
1639575020000|2021-12-15 13:30:20|115.96|115.88|115.94|115.86|115.96|115.9|115.94|115.84|1969
1639575060000|2021-12-15 13:31:00|115.92|115.84|115.92|115.84|115.92|115.84|115.92|115.84|0
1639575080000|2021-12-15 13:31:20|115.94|115.86|115.94|115.86|115.94|115.86|115.92|115.84|0
1639575120000|2021-12-15 13:32:00|115.92|115.84|115.94|115.86|115.94|115.86|115.92|115.84|36
1639575130000|2021-12-15 13:32:10|||||||||743
1639575150000|2021-12-15 13:32:30|115.92|115.84|116.08|116|116.1|116.08|115.9|115.84|18486
1639575160000|2021-12-15 13:32:40|116.1|116.02|116.08|116.02|116.1|116.02|116.08|116.02|2000
1639575170000|2021-12-15 13:32:50|116.04|115.98|116.08|115.98|116.08|115.98|116.02|115.96|174
1639575180000|2021-12-15 13:33:00|||||||||200
1639575220000|2021-12-15 13:33:40||116||116||116||116|3390
1639575230000|2021-12-15 13:33:50||115.98||115.98||115.98||115.98|1750
1639575280000|2021-12-15 13:34:40||116||116||116||116|0
1639575290000|2021-12-15 13:34:50|||||||||20847
1639575300000|2021-12-15 13:35:00||115.98||115.98||115.98||115.98|22
1639575340000|2021-12-15 13:35:40|116.1|116|116.08|115.98|116.1|116.08|116.08|115.98|899
1639575360000|2021-12-15 13:36:00|116.04|115.96|116.02|115.94|116.04|115.96|116.02|115.92|4493
1639575370000|2021-12-15 13:36:10|116|115.92|115.94|115.86|116|115.92|115.92|115.84|3861
1639575380000|2021-12-15 13:36:20|115.96|115.84|115.9|115.82|115.96|115.84|115.9|115.82|0
1639575390000|2021-12-15 13:36:30|115.94|115.84|115.96|115.9|115.96|115.9|115.94|115.84|6057
1639575420000|2021-12-15 13:37:00||115.92||115.9||115.92||115.9|0
1639575430000|2021-12-15 13:37:10|115.94|115.88|115.94|115.86|115.94|115.88|115.94|115.84|2250
1639575470000|2021-12-15 13:37:50||115.88||115.86||115.88||115.86|443
1639575480000|2021-12-15 13:38:00|115.96|115.9|115.96|115.9|115.96|115.9|115.96|115.9|0
1639575510000|2021-12-15 13:38:30|115.98|115.92|116|115.96|116|115.96|115.98|115.92|2211
1639575520000|2021-12-15 13:38:40||115.94||115.96||115.96||115.94|8621
1639575540000|2021-12-15 13:39:00|||||||||2983
1639575550000|2021-12-15 13:39:10|116.02|115.94|116.06|115.98|116.06|116|116.02|115.94|4396
1639575580000|2021-12-15 13:39:40|116.04|115.96|116.04|115.96|116.04|115.96|116.04|115.96|34
1639575610000|2021-12-15 13:40:10|116.06|115.98|116.06|116|116.08|116|116.06|115.98|796
1639575620000|2021-12-15 13:40:20|116.08||116.08||116.08||116.08||0
1639575630000|2021-12-15 13:40:30|116.06|115.98|116.08|116.02|116.08|116.02|116.02|115.96|21258
1639575640000|2021-12-15 13:40:40|116.04|116|116.04|116|116.04|116|116.04|115.96|0
1639575650000|2021-12-15 13:40:50|116.08||116.08||116.08||116.08||0
1639575660000|2021-12-15 13:41:00|116.06|115.98|116.02|115.94|116.06|115.98|116.02|115.94|2564
1639575670000|2021-12-15 13:41:10|116|115.96|116.14|116.06|116.14|116.08|116|115.96|33233
1639575680000|2021-12-15 13:41:20|116.16|116.08|116.1|116.02|116.32|116.24|116.08|116|61351
1639575690000|2021-12-15 13:41:30|116.12|116.08|116.16|116.06|116.22|116.14|116.12|116.06|18070
1639575700000|2021-12-15 13:41:40||116.08||116.08||116.08||116.08|0
1639575730000|2021-12-15 13:42:10|||||||||4142
1639575740000|2021-12-15 13:42:20||116.06||116.06||116.06||116.06|1
1639575800000|2021-12-15 13:43:20|||||||||1703
1639575810000|2021-12-15 13:43:30|||||||||9107
1639575820000|2021-12-15 13:43:40|116.14|116.04|116.08|116|116.14|116.04|116.08|116|11336
1639575840000|2021-12-15 13:44:00|116.06|115.96|116.04|115.92|116.06|115.96|116.04|115.92|6200
1639575860000|2021-12-15 13:44:20||116||115.92||116||115.92|1386
1639575870000|2021-12-15 13:44:30|116.02|115.9|116|115.9|116.02|115.9|116|115.9|0
1639575890000|2021-12-15 13:44:50|||||||||1810
1639575900000|2021-12-15 13:45:00||115.92||115.92||115.92||115.92|0
1639575920000|2021-12-15 13:45:20|116.02|115.94|116.04|115.98|116.04|115.98|116.02|115.94|6168
1639575930000|2021-12-15 13:45:30||115.94||115.94||115.94||115.94|0
1639575950000|2021-12-15 13:45:50|116.02|115.92|115.96|115.9|116.02|115.94|115.96|115.9|30
1639575970000|2021-12-15 13:46:10|||||||||4527
1639575980000|2021-12-15 13:46:20|115.94|115.88|115.94|115.84|115.94|115.88|115.94|115.84|1473
1639575990000|2021-12-15 13:46:30|115.92|115.82|115.9|115.8|115.92|115.82|115.9|115.8|0
1639576040000|2021-12-15 13:47:20|115.86|115.78|115.82|115.76|115.86|115.78|115.82|115.72|8322
1639576050000|2021-12-15 13:47:30|115.84|115.78|115.8|115.76|115.86|115.78|115.8|115.76|4203
1639576060000|2021-12-15 13:47:40|||||||||4291
1639576090000|2021-12-15 13:48:10|115.78|115.74|115.76|115.7|115.78|115.74|115.74|115.64|3832
1639576100000|2021-12-15 13:48:20|115.74|115.66|115.74|115.64|115.74|115.66|115.74|115.62|0
1639576110000|2021-12-15 13:48:30|115.76|115.66|115.78|115.68|115.78|115.68|115.76|115.66|6487
1639576130000|2021-12-15 13:48:50|115.76||115.76||115.76||115.76||97
1639576160000|2021-12-15 13:49:20|115.74|115.66|115.74|115.64|115.74|115.66|115.74|115.64|50
1639576190000|2021-12-15 13:49:50|115.76|115.68|115.76|115.7|115.78|115.7|115.76|115.68|10000
1639576200000|2021-12-15 13:50:00|||||||||47
1639576230000|2021-12-15 13:50:30|115.74||115.74||115.74||115.74||1000
1639576240000|2021-12-15 13:50:40|115.76|115.68|115.7|115.6|115.76|115.68|115.7|115.6|1182
1639576250000|2021-12-15 13:50:50|115.68|115.58|115.66|115.56|115.68|115.58|115.66|115.56|50
1639576280000|2021-12-15 13:51:20|115.62||115.6||115.62||115.6||0
1639576290000|2021-12-15 13:51:30|115.62||115.6||115.62||115.6||0
1639576300000|2021-12-15 13:51:40|||||||||1500
1639576310000|2021-12-15 13:51:50||115.54||115.52||115.54||115.5|1042
1639576330000|2021-12-15 13:52:10|115.62|115.54|115.76|115.7|115.8|115.74|115.62|115.54|30599
1639576340000|2021-12-15 13:52:20|115.78|115.72|115.8|115.72|115.82|115.74|115.78|115.72|3864
1639576360000|2021-12-15 13:52:40|115.84|115.74|115.82|115.74|115.88|115.78|115.82|115.74|942
1639576370000|2021-12-15 13:52:50|115.84|115.76|115.86|115.76|115.86|115.78|115.84|115.76|0
1639576390000|2021-12-15 13:53:10|115.84|115.74|115.86|115.78|115.86|115.78|115.82|115.72|470
1639576400000|2021-12-15 13:53:20|115.88|115.82|115.86|115.8|115.88|115.82|115.84|115.78|3446
1639576410000|2021-12-15 13:53:30|115.88|115.82|115.9|115.82|115.9|115.82|115.88|115.8|150
1639576420000|2021-12-15 13:53:40|115.92|115.84|115.9|115.86|115.92|115.86|115.9|115.84|3516
1639576430000|2021-12-15 13:53:50|115.92|115.88|116.04|115.98|116.06|116|115.92|115.86|15131
1639576440000|2021-12-15 13:54:00|116.06|116|116.08|116|116.08|116|116.06|116|0
1639576450000|2021-12-15 13:54:10|116.06|116.02|116.02|115.96|116.06|116.02|116|115.94|17119
1639576480000|2021-12-15 13:54:40|116.06|115.98|116.04|115.96|116.06|115.98|116.04|115.96|1761
1639576490000|2021-12-15 13:54:50|116.06|115.98|116.06|115.98|116.06|115.98|116.04|115.98|2589
1639576510000|2021-12-15 13:55:10|116.08|116|116.14|116.06|116.14|116.1|116.08|116|5304
1639576520000|2021-12-15 13:55:20|116.16|116.08|116.32|116.2|116.32|116.2|116.16|116.08|18229
1639576530000|2021-12-15 13:55:30|116.34|116.22|116.34|116.28|116.36|116.28|116.32|116.22|2979
1639576540000|2021-12-15 13:55:40|116.32|116.26|116.3|116.26|116.32|116.28|116.3|116.26|16928
1639576550000|2021-12-15 13:55:50|||||||||1040
1639576560000|2021-12-15 13:56:00||116.24||116.24||116.24||116.24|0
1639576580000|2021-12-15 13:56:20|116.32|116.26|116.34|116.3|116.34|116.3|116.32|116.26|183
1639576590000|2021-12-15 13:56:30|116.36|116.32|116.4|116.34|116.4|116.34|116.36|116.32|3733
1639576610000|2021-12-15 13:56:50|116.38|116.36|116.4|116.36|116.4|116.36|116.38|116.34|32950
1639576620000|2021-12-15 13:57:00|||||||||10
1639576660000|2021-12-15 13:57:40|116.38|116.34|116.38|116.3|116.38|116.34|116.38|116.28|22176
1639576670000|2021-12-15 13:57:50|116.36|116.28|116.3|116.18|116.36|116.28|116.3|116.18|5012
1639576680000|2021-12-15 13:58:00|116.28||116.26||116.28||116.26||0
1639576750000|2021-12-15 13:59:10|116.28|116.2|116.28|116.2|116.28|116.2|116.28|116.2|10402
1639576800000|2021-12-15 14:00:00|116.3|116.22|116.3|116.2|116.34|116.28|116.3|116.2|7752
1639576820000|2021-12-15 14:00:20|116.28|116.18|116.3|116.2|116.3|116.2|116.28|116.18|0
1639576830000|2021-12-15 14:00:30|116.28||116.28||116.28||116.28||0
1639576840000|2021-12-15 14:00:40|||||||||7701
1639576850000|2021-12-15 14:00:50|116.24|116.18|116.24|116.16|116.26|116.18|116.22|116.16|11659
1639576860000|2021-12-15 14:01:00|116.22|116.12|116.14|116.06|116.22|116.12|116.14|116.06|572
1639576870000|2021-12-15 14:01:10|116.16|116.08|116.18|116.1|116.2|116.14|116.16|116.08|5520
1639576880000|2021-12-15 14:01:20|||||||||7600
1639576890000|2021-12-15 14:01:30||116.08||116.06||116.08||116.06|0
1639576900000|2021-12-15 14:01:40||116.08||116.08||116.1||116.08|0
1639576920000|2021-12-15 14:02:00||116.1||116.08||116.1||116.08|4210
1639576940000|2021-12-15 14:02:20||116.1||116.1||116.1||116.1|9877
1639576960000|2021-12-15 14:02:40|116.16|116.08|116.16|116.08|116.16|116.08|116.16|116.08|0
1639577010000|2021-12-15 14:03:30||116.1||116.1||116.1||116.1|0
1639577030000|2021-12-15 14:03:50|||||||||9326
1639577040000|2021-12-15 14:04:00|116.14|116.08|116.14|116.08|116.14|116.08|116.14|116.08|0
1639577060000|2021-12-15 14:04:20||116.1||116.1||116.1||116.1|0
1639577070000|2021-12-15 14:04:30||116.08||116.08||116.08||116.08|13
1639577080000|2021-12-15 14:04:40|||||||||161
1639577100000|2021-12-15 14:05:00||116.1||116.1||116.1||116.1|31
1639577130000|2021-12-15 14:05:30|||||||||327
1639577150000|2021-12-15 14:05:50||116.08||116.08||116.08||116.08|649
1639577160000|2021-12-15 14:06:00|116.16|116.1|116.16|116.1|116.18|116.14|116.16|116.1|7522
1639577190000|2021-12-15 14:06:30|116.18|116.12|116.2|116.1|116.2|116.14|116.18|116.1|10864
1639577200000|2021-12-15 14:06:40||116.12||116.14||116.14||116.12|203
1639577250000|2021-12-15 14:07:30||116.1||116.14||116.14||116.1|50
1639577300000|2021-12-15 14:08:20|||||||||8000
1639577310000|2021-12-15 14:08:30|116.22|116.16|116.3|116.2|116.3|116.2|116.22|116.16|10888
1639577320000|2021-12-15 14:08:40|116.28||116.28||116.28||116.28||0
1639577340000|2021-12-15 14:09:00|||||||||4333
1639577350000|2021-12-15 14:09:10|116.3|116.22|116.26|116.18|116.3|116.22|116.22|116.14|3857
1639577360000|2021-12-15 14:09:20|116.24|116.16|116.24|116.16|116.24|116.18|116.24|116.14|0
1639577410000|2021-12-15 14:10:10|116.22|116.14|116.24|116.16|116.26|116.18|116.16|116.08|4898
1639577450000|2021-12-15 14:10:50|||||||||516
1639577460000|2021-12-15 14:11:00||116.18||116.16||116.18||116.16|3779
1639577480000|2021-12-15 14:11:20|116.22||116.24||116.24||116.22||123
1639577490000|2021-12-15 14:11:30|||||||||2130
1639577560000|2021-12-15 14:12:40|||||||||4313
1639577570000|2021-12-15 14:12:50|116.2|116.14|116.06|115.96|116.2|116.14|116.06|115.96|9406
1639577580000|2021-12-15 14:13:00|||||||||418
1639577590000|2021-12-15 14:13:10|116.08|115.98|116.14|116.06|116.18|116.1|116.08|115.98|30913
1639577600000|2021-12-15 14:13:20|116.12|116.04|116.04|115.96|116.12|116.04|115.98|115.9|1333
1639577610000|2021-12-15 14:13:30|116.02|115.94|115.92|115.84|116.02|115.94|115.92|115.82|1300
1639577620000|2021-12-15 14:13:40|||||||||1062
1639577650000|2021-12-15 14:14:10|115.9|115.82|115.92|115.84|115.92|115.84|115.9|115.82|3377
1639577670000|2021-12-15 14:14:30|115.9|115.82|115.88|115.8|115.9|115.82|115.82|115.74|17062
1639577680000|2021-12-15 14:14:40|115.9|115.82|115.88|115.82|115.9|115.82|115.88|115.82|10183
1639577690000|2021-12-15 14:14:50|115.9|115.84|115.92|115.86|115.92|115.86|115.9|115.82|5867
1639577700000|2021-12-15 14:15:00|115.9|115.84|115.92|115.86|115.92|115.86|115.9|115.84|0
1639577750000|2021-12-15 14:15:50|||||||||862
1639577760000|2021-12-15 14:16:00|115.94|115.84|115.88|115.8|115.94|115.84|115.88|115.8|3462
1639577780000|2021-12-15 14:16:20|115.86|115.78|115.88|115.76|115.88|115.78|115.84|115.76|2337
1639577820000|2021-12-15 14:17:00|115.9|115.82|115.92|115.88|115.94|115.88|115.9|115.82|11736
1639577830000|2021-12-15 14:17:10|115.94|115.92|115.96|115.92|115.96|115.92|115.94|115.88|2449
1639577840000|2021-12-15 14:17:20||115.9||115.88||115.9||115.88|0
1639577850000|2021-12-15 14:17:30|115.98|115.9|116.16|116.06|116.16|116.06|115.98|115.9|12875
1639577860000|2021-12-15 14:17:40|116.1|116.08|116.12|116.06|116.12|116.08|116.1|116.06|1135
1639577870000|2021-12-15 14:17:50|116.1|116.04|116.08|116.02|116.12|116.06|116.04|116.02|19504
1639577910000|2021-12-15 14:18:30|116.06|116|116.02|115.92|116.06|116|116.02|115.92|5091
1639577930000|2021-12-15 14:18:50|116||115.98||116||115.98||0
1639577940000|2021-12-15 14:19:00|116|115.94|116.06|115.98|116.06|115.98|116|115.94|967
1639577960000|2021-12-15 14:19:20|||||||||1704
1639577970000|2021-12-15 14:19:30|116.04|115.96|116.02|115.94|116.04|115.96|116|115.92|0
1639577980000|2021-12-15 14:19:40|116|115.92|115.98|115.92|116|115.92|115.98|115.92|0
1639578030000|2021-12-15 14:20:30|||||||||40250
1639578040000|2021-12-15 14:20:40|115.9|115.9|116.06|116|116.1|116.02|115.9|115.88|46954
1639578050000|2021-12-15 14:20:50|116.04|115.98|115.96|115.88|116.04|115.98|115.92|115.8|110722
1639578060000|2021-12-15 14:21:00|115.94|115.86|116.04|115.94|116.06|116.02|115.92|115.82|14913
1639578070000|2021-12-15 14:21:10|116.06|115.96|116.06|116|116.08|116.02|116.04|115.94|3942
1639578080000|2021-12-15 14:21:20|||||||||1942
1639578090000|2021-12-15 14:21:30|116.08||116.08||116.08||116.08||65
1639578100000|2021-12-15 14:21:40|116.06|115.96|116.04|115.94|116.06|116|116.02|115.9|12956
1639578110000|2021-12-15 14:21:50|116.02|115.9|116.02|115.94|116.02|115.94|116|115.9|2238
1639578120000|2021-12-15 14:22:00|||||||||4310
1639578130000|2021-12-15 14:22:10|116|115.9|116|115.9|116|115.9|116|115.9|0
1639578180000|2021-12-15 14:23:00|116.02|115.94|116.02|115.96|116.04|115.96|116.02|115.94|567
1639578240000|2021-12-15 14:24:00|||||||||1000
1639578270000|2021-12-15 14:24:30|116|115.94|115.96|115.9|116|115.94|115.96|115.9|1190
1639578280000|2021-12-15 14:24:40|115.98|115.92|116|115.92|116|115.92|115.98|115.92|0
1639578310000|2021-12-15 14:25:10||115.9||115.9||115.9||115.9|0
1639578320000|2021-12-15 14:25:20|115.98||115.98||115.98||115.98||0
1639578340000|2021-12-15 14:25:40|115.96|115.92|115.94|115.92|115.98|115.92|115.94|115.92|15352
1639578350000|2021-12-15 14:25:50||115.9||115.9||115.9||115.88|80
1639578370000|2021-12-15 14:26:10||115.88||115.9||115.9||115.88|493
1639578380000|2021-12-15 14:26:20|115.92|115.88|115.88|115.8|115.92|115.9|115.88|115.76|3922
1639578390000|2021-12-15 14:26:30|115.86|115.78|115.82|115.76|115.86|115.8|115.82|115.72|1780
1639578400000|2021-12-15 14:26:40|115.8|115.74|115.8|115.7|115.8|115.74|115.8|115.7|850
1639578410000|2021-12-15 14:26:50||115.72||115.72||115.72||115.72|0
1639578420000|2021-12-15 14:27:00|||||||||863
1639578460000|2021-12-15 14:27:40|115.82|115.74|115.82|115.76|115.88|115.84|115.82|115.74|15273
1639578490000|2021-12-15 14:28:10|115.84|115.78|115.86|115.78|115.88|115.82|115.84|115.78|5461
1639578510000|2021-12-15 14:28:30|115.88|115.8|115.96|115.88|116.02|115.92|115.88|115.78|22270
1639578520000|2021-12-15 14:28:40|115.98|115.9|116.1|116|116.12|116|115.98|115.9|15242
1639578530000|2021-12-15 14:28:50||116.02||116||116.04||116|8358
1639578540000|2021-12-15 14:29:00|116.08|116.04|116.08|116|116.08|116.04|116.08|116|2500
1639578550000|2021-12-15 14:29:10|116.06|115.98|116.04|115.98|116.08|116|116.04|115.98|15624
1639578560000|2021-12-15 14:29:20|||||||||52
1639578590000|2021-12-15 14:29:50|116.02|115.96|115.94|115.88|116.02|115.96|115.94|115.88|15115
1639578600000|2021-12-15 14:30:00|115.92|115.86|115.96|115.88|115.96|115.94|115.9|115.86|43806
1639578610000|2021-12-15 14:30:10|115.98|115.9|115.98|115.92|115.98|115.92|115.98|115.9|286701
1639578620000|2021-12-15 14:30:20|115.96|115.9|115.9|115.8|115.96|115.92|115.88|115.78|7503
1639578630000|2021-12-15 14:30:30|115.92|115.82|115.92|115.82|115.96|115.92|115.9|115.82|7738
1639578640000|2021-12-15 14:30:40|115.9|115.8|115.9|115.8|115.9|115.8|115.9|115.8|0
1639578650000|2021-12-15 14:30:50|115.88|115.78|115.88|115.82|115.9|115.82|115.86|115.78|1856
1639578660000|2021-12-15 14:31:00|115.84|115.8|115.82|115.76|115.86|115.8|115.8|115.76|848
1639578670000|2021-12-15 14:31:10|115.78|115.74|115.7|115.62|115.78|115.74|115.7|115.6|2408
1639578680000|2021-12-15 14:31:20|115.68|115.6|115.66|115.6|115.68|115.6|115.66|115.58|1004
1639578690000|2021-12-15 14:31:30|115.68|115.62|115.72|115.62|115.72|115.62|115.64|115.6|10247
1639578700000|2021-12-15 14:31:40|115.74|115.66|115.76|115.68|115.78|115.68|115.72|115.66|4785
1639578710000|2021-12-15 14:31:50|115.78|115.66|115.6|115.54|115.78|115.66|115.6|115.52|5592
1639578720000|2021-12-15 14:32:00|115.58|115.52|115.54|115.48|115.64|115.58|115.5|115.38|27298
1639578730000|2021-12-15 14:32:10|115.56|115.52|115.56|115.48|115.58|115.52|115.52|115.46|8215
1639578740000|2021-12-15 14:32:20|||||||||100
1639578750000|2021-12-15 14:32:30|115.54|115.46|115.56|115.46|115.58|115.48|115.54|115.46|50
1639578760000|2021-12-15 14:32:40|115.54||115.54||115.56||115.52||0
1639578770000|2021-12-15 14:32:50|115.5|115.42|115.44|115.36|115.5|115.42|115.44|115.36|3224
1639578780000|2021-12-15 14:33:00|115.46|115.38|115.38|115.32|115.5|115.48|115.38|115.32|14231
1639578790000|2021-12-15 14:33:10|115.4|115.34|115.5|115.42|115.5|115.42|115.4|115.34|7775
1639578800000|2021-12-15 14:33:20|115.52|115.44|115.58|115.5|115.58|115.5|115.5|115.44|15834
1639578820000|2021-12-15 14:33:40|115.62||115.6||115.62||115.58||5004
1639578830000|2021-12-15 14:33:50|115.58|115.48|115.54|115.44|115.6|115.48|115.5|115.44|1572
1639578840000|2021-12-15 14:34:00|115.58|115.46|115.42|115.32|115.58|115.46|115.42|115.32|2296
1639578850000|2021-12-15 14:34:10|115.4|115.34|115.42|115.34|115.46|115.36|115.38|115.34|8301
1639578860000|2021-12-15 14:34:20|115.4|115.36|115.42|115.34|115.42|115.36|115.4|115.32|0
1639578870000|2021-12-15 14:34:30|115.4|115.32|115.4|115.32|115.4|115.32|115.4|115.32|0
1639578880000|2021-12-15 14:34:40|115.38|115.34|115.22|115.1|115.38|115.34|115.22|115.1|9315
1639578890000|2021-12-15 14:34:50||115.12||115.12||115.12||115.12|0
1639578900000|2021-12-15 14:35:00||115.14||115.12||115.14||115.08|46
1639578910000|2021-12-15 14:35:10||115.1||115.12||115.12||115.1|0
1639578920000|2021-12-15 14:35:20|115.26|115.1|115.26|115.18|115.26|115.18|115.26|115.1|200
1639578930000|2021-12-15 14:35:30|115.28|115.2|115.4|115.3|115.42|115.3|115.28|115.2|3078
1639578940000|2021-12-15 14:35:40|115.36||115.36||115.36||115.36||696
1639578950000|2021-12-15 14:35:50||115.32||115.32||115.32||115.32|8
1639578960000|2021-12-15 14:36:00|115.42|115.34|115.42|115.36|115.48|115.36|115.42|115.34|228
1639578970000|2021-12-15 14:36:10|115.4|115.32|115.44|115.36|115.44|115.36|115.34|115.3|8923
1639578980000|2021-12-15 14:36:20|115.42|115.32|115.44|115.34|115.46|115.36|115.4|115.3|50
1639578990000|2021-12-15 14:36:30|115.42||115.42||115.42||115.42||0
1639579000000|2021-12-15 14:36:40|115.44|115.32|115.4|115.32|115.44|115.32|115.38|115.3|58
1639579010000|2021-12-15 14:36:50||115.34||115.32||115.34||115.32|2600
1639579020000|2021-12-15 14:37:00|115.38|115.3|115.32|115.24|115.38|115.32|115.32|115.24|4484
1639579030000|2021-12-15 14:37:10|115.3|115.26|115.38|115.28|115.42|115.36|115.3|115.26|17325
1639579040000|2021-12-15 14:37:20|115.36|115.3|115.38|115.3|115.38|115.3|115.34|115.26|1864
1639579050000|2021-12-15 14:37:30|115.36|115.26|115.38|115.26|115.38|115.26|115.36|115.26|1000
1639579060000|2021-12-15 14:37:40|115.36|115.3|115.34|115.26|115.36|115.3|115.34|115.26|2000
1639579070000|2021-12-15 14:37:50|115.32|115.22|115.24|115.14|115.34|115.22|115.24|115.14|607
1639579080000|2021-12-15 14:38:00|115.26||115.22||115.26||115.22||160
1639579090000|2021-12-15 14:38:10||115.16||115.16||115.16||115.16|2565
1639579100000|2021-12-15 14:38:20||115.14||115.14||115.16||115.14|831
1639579110000|2021-12-15 14:38:30|||||||||1290
1639579120000|2021-12-15 14:38:40|115.2|115.12|115.28|115.24|115.28|115.24|115.2|115.1|8093
1639579140000|2021-12-15 14:39:00|115.26|115.22|115.26|115.18|115.26|115.22|115.26|115.14|2623
1639579150000|2021-12-15 14:39:10|115.24|115.16|115.22|115.14|115.24|115.16|115.22|115.14|9380
1639579160000|2021-12-15 14:39:20|115.2|115.12|115.14|115.06|115.2|115.12|115.12|115.06|769
1639579170000|2021-12-15 14:39:30|115.16|115.08|115.22|115.16|115.26|115.16|115.14|115.08|10570
1639579180000|2021-12-15 14:39:40|115.2|115.14|115.14|115.06|115.2|115.14|115.14|115.06|1267
1639579190000|2021-12-15 14:39:50||115.08||115.06||115.08||115.06|0
1639579200000|2021-12-15 14:40:00|115.12|115.04|115.12|115.02|115.12|115.04|115.12|115.02|5789
1639579210000|2021-12-15 14:40:10|115.14|115.04|115.22|115.16|115.22|115.16|115.14|115.04|5380
1639579220000|2021-12-15 14:40:20|115.24|115.18|115.26|115.18|115.26|115.18|115.24|115.16|0
1639579240000|2021-12-15 14:40:40|115.24|115.16|115.3|115.24|115.3|115.24|115.22|115.12|3153
1639579250000|2021-12-15 14:40:50|115.28|115.22|115.3|115.24|115.3|115.24|115.28|115.22|0
1639579260000|2021-12-15 14:41:00|115.32|115.26|115.34|115.28|115.34|115.28|115.32|115.26|1199
1639579270000|2021-12-15 14:41:10|115.32|115.3|115.32|115.24|115.32|115.3|115.32|115.22|629
1639579280000|2021-12-15 14:41:20|||||||||1000
1639579290000|2021-12-15 14:41:30|115.3|115.22|115.28|115.2|115.3|115.3|115.28|115.18|10605
1639579300000|2021-12-15 14:41:40||115.18||115.18||115.18||115.18|33
1639579320000|2021-12-15 14:42:00||115.2||115.2||115.2||115.2|17361
1639579330000|2021-12-15 14:42:10|115.26|115.18|115.24|115.18|115.26|115.18|115.24|115.16|0
1639579340000|2021-12-15 14:42:20|115.22||115.22||115.22||115.22||10920
1639579350000|2021-12-15 14:42:30|115.2|115.16|115.18|115.08|115.2|115.16|115.18|115.08|1803
1639579360000|2021-12-15 14:42:40|||||||||3452
1639579370000|2021-12-15 14:42:50|115.16||115.16||115.16||115.16||0
1639579390000|2021-12-15 14:43:10|115.14|115.06|115.14|115.06|115.14|115.06|115.14|115.06|433
1639579400000|2021-12-15 14:43:20|115.16|115.04|115.2|115.14|115.2|115.16|115.16|115.04|6032
1639579430000|2021-12-15 14:43:50|115.18|115.12|115.14|115.08|115.18|115.12|115.14|115.08|1276
1639579440000|2021-12-15 14:44:00|115.12|115.04|115.1|115.04|115.12|115.04|115.1|115.04|796
1639579450000|2021-12-15 14:44:10|115.12|115.06|115.14|115.04|115.14|115.06|115.12|115.04|0
1639579460000|2021-12-15 14:44:20||115.06||115.06||115.06||115.06|20
1639579480000|2021-12-15 14:44:40|115.12|115.04|115.14|115.08|115.14|115.08|115.12|115.04|72
1639579490000|2021-12-15 14:44:50|115.12|115.06|115.12|115.04|115.14|115.06|115.12|115.04|1643
1639579500000|2021-12-15 14:45:00|115.1||115.12||115.12||115.1||0
1639579520000|2021-12-15 14:45:20|||||||||3444
1639579540000|2021-12-15 14:45:40||115.06||115.04||115.06||115.04|278
1639579550000|2021-12-15 14:45:50||115.06||115.06||115.06||115.06|2652
1639579560000|2021-12-15 14:46:00|115.1|115.04|115.02|114.92|115.1|115.04|115.02|114.92|24216
1639579570000|2021-12-15 14:46:10|115.04|114.94|115.04|114.98|115.06|115.02|115.04|114.94|2473
1639579580000|2021-12-15 14:46:20|115.06|115|115.02|114.94|115.1|115.06|115.02|114.94|19108
1639579590000|2021-12-15 14:46:30|115.06|114.96|115.06|114.94|115.06|114.98|115.06|114.92|2255
1639579600000|2021-12-15 14:46:40|115.04|114.92|115.02|114.92|115.04|114.94|115.02|114.92|0
1639579610000|2021-12-15 14:46:50||114.94||114.94||114.94||114.94|269
1639579640000|2021-12-15 14:47:20|115|114.92|115|114.94|115.02|114.94|115|114.92|1170
1639579650000|2021-12-15 14:47:30|114.98|114.92|114.94|114.84|114.98|114.92|114.94|114.84|2312
1639579660000|2021-12-15 14:47:40|||||||||22609
1639579670000|2021-12-15 14:47:50|114.9|114.82|114.92|114.86|114.94|114.86|114.86|114.8|20042
1639579680000|2021-12-15 14:48:00|114.94|114.88|114.94|114.86|114.94|114.88|114.92|114.82|9833
1639579690000|2021-12-15 14:48:10|114.96|114.88|114.92|114.82|114.98|114.92|114.92|114.82|7293
1639579700000|2021-12-15 14:48:20|114.9|114.8|114.86|114.8|114.9|114.8|114.86|114.8|8467
1639579740000|2021-12-15 14:49:00|114.84|114.76|114.86|114.76|114.86|114.76|114.84|114.72|2585
1639579750000|2021-12-15 14:49:10|114.84|114.78|114.86|114.78|114.86|114.78|114.84|114.78|1000
1639579760000|2021-12-15 14:49:20||114.8||114.8||114.8||114.8|32300
1639579770000|2021-12-15 14:49:30|||||||||1120
1639579800000|2021-12-15 14:50:00|||||||||8656
1639579810000|2021-12-15 14:50:10|114.88|114.82|114.86|114.82|114.88|114.82|114.86|114.78|17230
1639579820000|2021-12-15 14:50:20|114.88|114.86|114.76|114.64|114.92|114.88|114.76|114.62|30705
1639579830000|2021-12-15 14:50:30||114.66||114.64||114.66||114.64|1040
1639579840000|2021-12-15 14:50:40||114.62||114.62||114.62||114.62|4500
1639579850000|2021-12-15 14:50:50||114.64||114.64||114.64||114.64|915
1639579860000|2021-12-15 14:51:00|114.7|114.62|114.64|114.54|114.7|114.62|114.64|114.54|2332
1639579890000|2021-12-15 14:51:30|114.66|114.7|114.72|114.62|114.74|114.72|114.64|114.56|176789
1639579900000|2021-12-15 14:51:40|114.7|114.6|114.64|114.54|114.7|114.6|114.64|114.54|5639
1639579930000|2021-12-15 14:52:10|114.66|114.64|114.62|114.52|114.66|114.64|114.56|114.5|36040
1639579940000|2021-12-15 14:52:20|114.6|114.5|114.54|114.46|114.6|114.5|114.52|114.46|41294
1639579950000|2021-12-15 14:52:30|114.52|114.48|114.52|114.46|114.52|114.48|114.52|114.46|1737
1639579960000|2021-12-15 14:52:40|114.5|114.44|114.5|114.42|114.52|114.44|114.5|114.42|734
1639579970000|2021-12-15 14:52:50|114.46|114.4|114.16|114.08|114.46|114.4|114.16|114.08|151659
1639579980000|2021-12-15 14:53:00|114.14|114.06|114.1|114.02|114.2|114.14|114.08|114|163686
1639579990000|2021-12-15 14:53:10|114.12|114.04|114.18|114.1|114.18|114.1|114.12|114.04|660
1639580000000|2021-12-15 14:53:20|114.2|114.12|114.22|114.14|114.22|114.18|114.2|114.1|24918
1639580010000|2021-12-15 14:53:30|114.26|114.16|114.34|114.22|114.34|114.22|114.26|114.16|11343
1639580020000|2021-12-15 14:53:40|114.32|114.24|114.32|114.24|114.32|114.26|114.32|114.24|8
1639580050000|2021-12-15 14:54:10|114.34|114.26|114.38|114.3|114.42|114.36|114.34|114.26|2261
1639580060000|2021-12-15 14:54:20|114.36|114.28|114.38|114.3|114.38|114.3|114.36|114.28|0
1639580080000|2021-12-15 14:54:40|114.36|114.32|114.46|114.38|114.48|114.38|114.36|114.32|6270
1639580090000|2021-12-15 14:54:50|114.48|114.36|114.5|114.4|114.5|114.42|114.48|114.36|100
1639580100000|2021-12-15 14:55:00|114.46|114.38|114.44|114.36|114.46|114.38|114.44|114.36|22524
1639580110000|2021-12-15 14:55:10|114.46|114.38|114.48|114.42|114.52|114.42|114.46|114.38|266
1639580120000|2021-12-15 14:55:20||114.4||114.42||114.42||114.4|50109
1639580130000|2021-12-15 14:55:30||114.4||114.4||114.4||114.4|0
1639580140000|2021-12-15 14:55:40|114.52|114.42|114.52|114.46|114.58|114.46|114.52|114.42|5790
1639580150000|2021-12-15 14:55:50|114.5|114.44|114.5|114.42|114.5|114.46|114.5|114.36|13059
1639580160000|2021-12-15 14:56:00||114.4||114.4||114.4||114.4|16874
1639580170000|2021-12-15 14:56:10|114.48|114.36|114.38|114.28|114.48|114.36|114.38|114.28|15747
1639580180000|2021-12-15 14:56:20|||||||||14800
1639580220000|2021-12-15 14:57:00|114.34|114.24|114.38|114.3|114.38|114.32|114.32|114.24|24271
1639580230000|2021-12-15 14:57:10|||||||||6085
1639580260000|2021-12-15 14:57:40|114.36|114.28|114.36|114.28|114.36|114.28|114.3|114.22|14286
1639580270000|2021-12-15 14:57:50||114.26||114.28||114.28||114.24|0
1639580280000|2021-12-15 14:58:00|114.38|114.3|114.52|114.42|114.52|114.44|114.38|114.3|7990
1639580290000|2021-12-15 14:58:10|114.5|114.38|114.46|114.38|114.5|114.38|114.46|114.38|1750
1639580300000|2021-12-15 14:58:20|114.44||114.46||114.46||114.44||50
1639580330000|2021-12-15 14:58:50|114.44||114.44||114.44||114.44||117
1639580340000|2021-12-15 14:59:00|114.42|114.36|114.38|114.28|114.44|114.36|114.38|114.28|1733
1639580350000|2021-12-15 14:59:10|114.36||114.34||114.36||114.34||342
1639580360000|2021-12-15 14:59:20|114.32|114.24|114.3|114.2|114.32|114.24|114.28|114.2|11371
1639580370000|2021-12-15 14:59:30|114.28|114.22|114.44|114.38|114.44|114.38|114.28|114.22|11823
1639580380000|2021-12-15 14:59:40|114.46|114.36|114.42|114.34|114.48|114.4|114.42|114.34|4702
1639580390000|2021-12-15 14:59:50|114.46|114.36|114.46|114.36|114.48|114.36|114.46|114.36|2123
1639580400000|2021-12-15 15:00:00|114.44|114.34|114.72|114.62|114.74|114.62|114.44|114.34|95068
1639580410000|2021-12-15 15:00:10|114.68|114.64|114.46|114.38|114.68|114.64|114.46|114.36|270039
1639580420000|2021-12-15 15:00:20|114.48|114.4|114.5|114.38|114.56|114.42|114.48|114.38|153
1639580430000|2021-12-15 15:00:30|114.54|114.54|114.6|114.54|114.62|114.56|114.54|114.54|58204
1639580440000|2021-12-15 15:00:40|||||||||18940
1639580450000|2021-12-15 15:00:50|114.62|114.56|114.8|114.7|114.8|114.7|114.62|114.56|4035
1639580460000|2021-12-15 15:01:00|114.78|114.72|114.82|114.74|114.84|114.74|114.76|114.7|251
1639580470000|2021-12-15 15:01:10|114.84|114.72|114.82|114.74|114.84|114.74|114.82|114.72|2074
1639580480000|2021-12-15 15:01:20|114.84|114.76|114.9|114.78|114.92|114.82|114.84|114.76|1362
1639580490000|2021-12-15 15:01:30|114.86|114.8|114.86|114.8|114.86|114.8|114.86|114.8|901
1639580500000|2021-12-15 15:01:40|114.84|114.78|114.72|114.6|114.84|114.8|114.72|114.6|6283
1639580510000|2021-12-15 15:01:50||114.62||114.6||114.62||114.6|21
1639580520000|2021-12-15 15:02:00||114.58||114.6||114.6||114.58|5185
1639580530000|2021-12-15 15:02:10|114.7|114.56|114.54|114.44|114.7|114.56|114.54|114.38|14564
1639580540000|2021-12-15 15:02:20|114.5|114.42|114.54|114.44|114.56|114.44|114.48|114.36|26663
1639580550000|2021-12-15 15:02:30|114.52|114.42|114.5|114.42|114.52|114.42|114.5|114.42|0
1639580560000|2021-12-15 15:02:40|114.48|114.44|114.5|114.44|114.5|114.44|114.48|114.42|6867
1639580570000|2021-12-15 15:02:50|114.54|114.46|114.54|114.46|114.56|114.52|114.54|114.44|6231
1639580580000|2021-12-15 15:03:00|114.52|114.44|114.52|114.42|114.52|114.44|114.52|114.42|0
1639580590000|2021-12-15 15:03:10|114.54|114.58|114.58|114.48|114.62|114.58|114.52|114.42|234681
1639580600000|2021-12-15 15:03:20|114.56|114.46|114.46|114.36|114.56|114.46|114.46|114.36|5773
1639580610000|2021-12-15 15:03:30|114.44|114.34|114.58|114.5|114.58|114.52|114.42|114.34|94603
1639580620000|2021-12-15 15:03:40||114.52||114.52||114.52||114.52|0
1639580630000|2021-12-15 15:03:50||114.5||114.52||114.52||114.5|3760
1639580640000|2021-12-15 15:04:00|114.56|114.5|114.54|114.5|114.56|114.52|114.54|114.48|7114
1639580670000|2021-12-15 15:04:30|114.52|114.48|114.56|114.52|114.56|114.52|114.52|114.48|37464
1639580680000|2021-12-15 15:04:40||114.5||114.5||114.5||114.5|0
1639580690000|2021-12-15 15:04:50|114.58|114.52|114.66|114.6|114.68|114.6|114.58|114.52|10754
1639580700000|2021-12-15 15:05:00|114.64|114.58|114.64|114.58|114.64|114.58|114.64|114.58|0
1639580710000|2021-12-15 15:05:10||114.6||114.6||114.6||114.6|0
1639580720000|2021-12-15 15:05:20||114.58||114.58||114.58||114.58|0
1639580740000|2021-12-15 15:05:40|||||||||2
1639580750000|2021-12-15 15:05:50|114.62|114.56|114.64|114.54|114.66|114.56|114.62|114.54|26881
1639580760000|2021-12-15 15:06:00||114.56||114.58||114.58||114.56|0
1639580770000|2021-12-15 15:06:10|114.66|114.7|114.72|114.7|114.76|114.7|114.66|114.58|116896
1639580790000|2021-12-15 15:06:30|114.76|114.72|114.76|114.7|114.76|114.72|114.76|114.7|8338
1639580800000|2021-12-15 15:06:40|114.74|114.68|114.72|114.7|114.74|114.7|114.72|114.68|15002
1639580810000|2021-12-15 15:06:50|||||||||2616
1639580820000|2021-12-15 15:07:00|114.7|114.68|114.66|114.64|114.7|114.7|114.66|114.64|97794
1639580830000|2021-12-15 15:07:10|114.64|114.62|114.64|114.6|114.66|114.62|114.62|114.6|2173
1639580840000|2021-12-15 15:07:20|114.62|114.58|114.58|114.52|114.62|114.58|114.58|114.52|2125
1639580850000|2021-12-15 15:07:30|114.6|114.54|114.62|114.6|114.64|114.6|114.6|114.54|22052
1639580860000|2021-12-15 15:07:40|114.64|114.62|114.64|114.6|114.64|114.62|114.64|114.6|5808
1639580900000|2021-12-15 15:08:20|114.62|114.58|114.62|114.6|114.62|114.6|114.62|114.56|85546
1639580920000|2021-12-15 15:08:40|114.64|114.62|114.66|114.62|114.66|114.62|114.64|114.6|12298
1639580930000|2021-12-15 15:08:50|114.64||114.66||114.7||114.64||6550
1639580940000|2021-12-15 15:09:00||114.6||114.6||114.6||114.6|2207
1639580950000|2021-12-15 15:09:10|114.64|114.58|114.62|114.6|114.64|114.6|114.62|114.56|74018
1639580960000|2021-12-15 15:09:20|||||||||7853
1639580970000|2021-12-15 15:09:30|114.64|114.62|114.64|114.6|114.64|114.62|114.64|114.6|1714
1639581000000|2021-12-15 15:10:00|114.62|114.58|114.6|114.56|114.62|114.6|114.6|114.56|34558
1639581030000|2021-12-15 15:10:30|114.58|114.54|114.54|114.48|114.58|114.54|114.54|114.46|3904
1639581040000|2021-12-15 15:10:40|114.52|114.5|114.46|114.38|114.52|114.5|114.46|114.38|1081
1639581050000|2021-12-15 15:10:50|114.44|114.36|114.44|114.4|114.44|114.4|114.4|114.34|10510
1639581070000|2021-12-15 15:11:10||114.38||114.36||114.38||114.36|25
1639581080000|2021-12-15 15:11:20|114.42|114.38|114.32|114.24|114.42|114.38|114.32|114.24|4630
1639581090000|2021-12-15 15:11:30|114.34|114.34|114.26|114.24|114.36|114.34|114.26|114.24|35703
1639581100000|2021-12-15 15:11:40|114.28|114.22|114.24|114.2|114.34|114.32|114.24|114.2|21261
1639581120000|2021-12-15 15:12:00|114.28|114.22|114.3|114.24|114.34|114.26|114.28|114.22|16135
1639581130000|2021-12-15 15:12:10||114.26||114.26||114.26||114.26|863
1639581150000|2021-12-15 15:12:30|114.32|114.28|114.4|114.32|114.4|114.32|114.32|114.28|10582
1639581160000|2021-12-15 15:12:40|114.44|114.34|114.38|114.32|114.44|114.36|114.38|114.32|1094
1639581170000|2021-12-15 15:12:50||114.3||114.3||114.3||114.3|567626
1639581180000|2021-12-15 15:13:00||114.32||114.3||114.32||114.3|84
1639581190000|2021-12-15 15:13:10||114.32||114.32||114.32||114.32|437
1639581200000|2021-12-15 15:13:20|114.36|114.3|114.18|114.12|114.36|114.32|114.18|114.08|13339
1639581210000|2021-12-15 15:13:30|114.2|114.1|114.2|114.14|114.22|114.16|114.2|114.1|0
1639581220000|2021-12-15 15:13:40|114.18|114.1|114.14|114.1|114.18|114.1|114.14|114.1|4756
1639581230000|2021-12-15 15:13:50|||||||||1738
1639581240000|2021-12-15 15:14:00|114.18|114.12|114.08|114.02|114.2|114.12|114.08|114.02|21623
1639581250000|2021-12-15 15:14:10|114.1|114.04|114.12|114.02|114.12|114.04|114.1|114.02|0
1639581260000|2021-12-15 15:14:20||114.04||114.04||114.04||114.04|0
1639581280000|2021-12-15 15:14:40|114.08|114.02|114.08|114.02|114.08|114.02|114.08|114.02|0
1639581290000|2021-12-15 15:14:50|114.06|114|113.96|113.88|114.06|114|113.96|113.88|80300
1639581300000|2021-12-15 15:15:00|||||||||1500
1639581310000|2021-12-15 15:15:10|113.94|113.86|113.84|113.74|113.94|113.86|113.84|113.72|21144
1639581320000|2021-12-15 15:15:20||113.72||113.76||113.76||113.72|25510
1639581330000|2021-12-15 15:15:30|113.86|113.86|113.78|113.72|113.88|113.86|113.78|113.72|40820
1639581340000|2021-12-15 15:15:40||113.68||113.66||113.68||113.66|9526
1639581350000|2021-12-15 15:15:50|113.76||113.74||113.76||113.74||2323
1639581360000|2021-12-15 15:16:00||113.64||113.64||113.64||113.62|8347
1639581370000|2021-12-15 15:16:10|113.7|113.62|113.78|113.72|113.86|113.76|113.68|113.62|22213
1639581390000|2021-12-15 15:16:30||113.74||113.72||113.74||113.72|1374
1639581400000|2021-12-15 15:16:40|113.76|113.7|113.76|113.7|113.76|113.7|113.76|113.7|0
1639581420000|2021-12-15 15:17:00|113.74|113.68|113.74|113.66|113.74|113.68|113.74|113.66|22878
1639581430000|2021-12-15 15:17:10|113.72|113.64|113.7|113.6|113.72|113.66|113.64|113.54|9960
1639581450000|2021-12-15 15:17:30|113.74|113.62|113.82|113.78|113.86|113.8|113.74|113.62|40143
1639581460000|2021-12-15 15:17:40|113.8|113.76|113.82|113.76|113.82|113.76|113.8|113.76|7506
1639581470000|2021-12-15 15:17:50|113.86|113.86|113.8|113.76|113.88|113.86|113.8|113.76|30755
1639581480000|2021-12-15 15:18:00|113.82|113.78|113.84|113.76|113.9|113.82|113.82|113.76|5368
1639581500000|2021-12-15 15:18:20|||||||||431
1639581510000|2021-12-15 15:18:30||113.74||113.74||113.74||113.74|1011
1639581520000|2021-12-15 15:18:40|||||||||2746
1639581530000|2021-12-15 15:18:50||113.76||113.76||113.76||113.76|4000
1639581540000|2021-12-15 15:19:00|113.86|113.74|113.88|113.78|113.92|113.84|113.86|113.74|9149
1639581550000|2021-12-15 15:19:10|||||||||43780
1639581560000|2021-12-15 15:19:20|113.86||113.86||113.88||113.86||1010
1639581570000|2021-12-15 15:19:30|113.82|113.76|113.88|113.82|113.88|113.82|113.8|113.76|50551
1639581590000|2021-12-15 15:19:50|113.9|113.78|113.92|113.84|113.94|113.88|113.88|113.78|60600
1639581600000|2021-12-15 15:20:00|||||||||1983
1639581610000|2021-12-15 15:20:10|113.9|113.86|113.94|113.9|113.94|113.9|113.9|113.86|8941
1639581620000|2021-12-15 15:20:20|||||||||800
1639581630000|2021-12-15 15:20:30|113.92|113.86|113.92|113.84|113.92|113.86|113.92|113.84|4920
1639581640000|2021-12-15 15:20:40||113.86||113.86||113.86||113.86|1333
1639581650000|2021-12-15 15:20:50|113.9|113.84|113.88|113.82|113.92|113.86|113.86|113.8|7472
1639581660000|2021-12-15 15:21:00|113.92|113.84|113.96|113.9|114|113.94|113.92|113.84|19401
1639581670000|2021-12-15 15:21:10|113.94|113.88|113.94|113.88|113.96|113.88|113.94|113.88|3764
1639581690000|2021-12-15 15:21:30||113.86||113.84||113.86||113.84|1398
1639581700000|2021-12-15 15:21:40||113.86||113.84||113.86||113.84|4092
1639581730000|2021-12-15 15:22:10||113.86||113.86||113.86||113.86|85
1639581740000|2021-12-15 15:22:20||113.84||113.84||113.84||113.82|13806
1639581770000|2021-12-15 15:22:50|||||||||30555
1639581780000|2021-12-15 15:23:00|113.92|113.86|114|113.94|114.02|113.96|113.92|113.86|19508
1639581790000|2021-12-15 15:23:10|113.98|113.88|113.98|113.9|113.98|113.9|113.98|113.88|1636
1639581800000|2021-12-15 15:23:20||113.88||113.88||113.88||113.88|500
1639581830000|2021-12-15 15:23:50|113.94|113.9|113.94|113.86|113.94|113.9|113.92|113.86|4929
1639581840000|2021-12-15 15:24:00|113.92|113.88|113.92|113.88|113.92|113.88|113.92|113.88|0
1639581850000|2021-12-15 15:24:10|113.94|113.9|114|113.92|114|113.92|113.94|113.9|682
1639581860000|2021-12-15 15:24:20|113.98||113.98||113.98||113.98||4265
1639581870000|2021-12-15 15:24:30|||||||||1735
1639581880000|2021-12-15 15:24:40|114|113.94|114.02|113.96|114.06|114.02|114|113.94|22960
1639581890000|2021-12-15 15:24:50|114|113.94|113.9|113.82|114|113.94|113.9|113.82|1278
1639581900000|2021-12-15 15:25:00|113.94|113.84|113.98|113.92|113.98|113.92|113.9|113.84|1527
1639581910000|2021-12-15 15:25:10|113.96|113.88|113.94|113.84|113.96|113.88|113.94|113.84|2739
1639581920000|2021-12-15 15:25:20|113.92|113.94|113.9|113.82|113.96|113.94|113.88|113.82|88172
1639581930000|2021-12-15 15:25:30|113.88|113.8|113.82|113.72|113.88|113.8|113.82|113.7|22609
1639581940000|2021-12-15 15:25:40|113.8|113.7|113.8|113.72|113.8|113.72|113.78|113.7|2222
1639581950000|2021-12-15 15:25:50|113.78|113.7|113.78|113.68|113.78|113.7|113.78|113.68|1095
1639581960000|2021-12-15 15:26:00|113.76|113.72|113.76|113.68|113.76|113.72|113.76|113.68|0
1639581980000|2021-12-15 15:26:20|113.74|113.66|113.76|113.68|113.76|113.68|113.74|113.66|0
1639581990000|2021-12-15 15:26:30|113.74|113.66|113.74|113.66|113.74|113.68|113.74|113.66|4362
1639582000000|2021-12-15 15:26:40|113.72|113.64|113.7|113.64|113.74|113.64|113.68|113.6|9449
1639582020000|2021-12-15 15:27:00|113.74|113.66|113.74|113.68|113.78|113.72|113.74|113.66|19770
1639582030000|2021-12-15 15:27:10|||||||||1744031
1639582040000|2021-12-15 15:27:20|||||||||440
1639582050000|2021-12-15 15:27:30|113.7|113.7|113.7|113.64|113.7|113.7|113.68|113.64|4029
1639582060000|2021-12-15 15:27:40||113.66||113.66||113.66||113.66|5
1639582070000|2021-12-15 15:27:50|||||||||5304
1639582080000|2021-12-15 15:28:00|113.68|113.68|113.68|113.6|113.68|113.68|113.62|113.58|16527
1639582100000|2021-12-15 15:28:20|113.66|113.58|113.66|113.6|113.68|113.62|113.66|113.56|0
1639582120000|2021-12-15 15:28:40||113.62||113.6||113.62||113.6|0
1639582130000|2021-12-15 15:28:50|||||||||1817
1639582140000|2021-12-15 15:29:00|113.64|113.56|113.64|113.56|113.64|113.56|113.64|113.56|4413
1639582150000|2021-12-15 15:29:10||113.58||113.56||113.58||113.56|50
1639582160000|2021-12-15 15:29:20|113.62|113.58|113.72|113.64|113.78|113.66|113.62|113.58|39156
1639582170000|2021-12-15 15:29:30||113.66||113.62||113.66||113.6|1001
1639582180000|2021-12-15 15:29:40|113.7|113.66|113.64|113.58|113.7|113.66|113.62|113.56|1231
1639582190000|2021-12-15 15:29:50||113.6||113.58||113.6||113.58|1946
1639582200000|2021-12-15 15:30:00|113.66|113.6|113.66|113.6|113.7|113.66|113.66|113.56|15843
1639582210000|2021-12-15 15:30:10|113.64|113.58|113.6|113.54|113.64|113.58|113.6|113.5|29141
1639582220000|2021-12-15 15:30:20|113.58|113.52|113.58|113.52|113.6|113.54|113.58|113.52|2523
1639582230000|2021-12-15 15:30:30|113.6|113.54|113.6|113.54|113.6|113.58|113.58|113.54|9451
1639582240000|2021-12-15 15:30:40|113.58|113.52|113.6|113.54|113.6|113.54|113.58|113.52|0
1639582250000|2021-12-15 15:30:50|||||||||12251
1639582260000|2021-12-15 15:31:00|||||||||5255
1639582280000|2021-12-15 15:31:20|113.62|113.52|113.66|113.58|113.66|113.58|113.62|113.52|9752
1639582290000|2021-12-15 15:31:30|||||||||4369
1639582310000|2021-12-15 15:31:50||113.6||113.58||113.6||113.58|51
1639582320000|2021-12-15 15:32:00|113.64|113.56|113.56|113.5|113.64|113.56|113.56|113.5|4353
1639582330000|2021-12-15 15:32:10|||||||||7666
1639582340000|2021-12-15 15:32:20|113.54|113.52|113.6|113.54|113.64|113.56|113.54|113.52|7482
1639582350000|2021-12-15 15:32:30|||||||||1314
1639582360000|2021-12-15 15:32:40|||||||||2692
1639582380000|2021-12-15 15:33:00|||||||||1925
1639582390000|2021-12-15 15:33:10|113.58|113.52|113.54|113.5|113.58|113.52|113.54|113.5|11140
1639582400000|2021-12-15 15:33:20||113.48||113.44||113.48||113.44|2802
1639582410000|2021-12-15 15:33:30|113.52|113.46|113.46|113.4|113.52|113.46|113.44|113.4|64171
1639582430000|2021-12-15 15:33:50|113.44|113.38|113.5|113.44|113.54|113.48|113.36|113.34|60917
1639582450000|2021-12-15 15:34:10|113.52|113.46|113.58|113.54|113.64|113.54|113.52|113.46|9167
1639582460000|2021-12-15 15:34:20|113.56|113.52|113.56|113.5|113.56|113.52|113.56|113.5|44
1639582470000|2021-12-15 15:34:30||113.52||113.52||113.52||113.52|390
1639582480000|2021-12-15 15:34:40|113.58|113.54|113.6|113.58|113.66|113.58|113.58|113.54|8048
1639582490000|2021-12-15 15:34:50|113.66|113.6|113.66|113.62|113.7|113.62|113.66|113.6|5669
1639582500000|2021-12-15 15:35:00|113.64|113.6|113.64|113.56|113.64|113.6|113.64|113.56|9921
1639582510000|2021-12-15 15:35:10|113.66|113.58|113.62|113.56|113.66|113.62|113.56|113.54|109640
1639582520000|2021-12-15 15:35:20|113.64|113.58|113.72|113.64|113.74|113.64|113.64|113.58|25064
1639582530000|2021-12-15 15:35:30|113.7|113.68|113.66|113.6|113.7|113.68|113.66|113.6|2273
1639582560000|2021-12-15 15:36:00|113.68|113.62|113.74|113.7|113.78|113.7|113.68|113.62|11719
1639582570000|2021-12-15 15:36:10|||||||||3717
1639582580000|2021-12-15 15:36:20|113.72|113.68|113.72|113.66|113.72|113.68|113.72|113.66|18409
1639582590000|2021-12-15 15:36:30||113.64||113.64||113.66||113.62|1940
1639582600000|2021-12-15 15:36:40||113.62||113.62||113.62||113.6|3202
1639582610000|2021-12-15 15:36:50|||||||||2000
1639582620000|2021-12-15 15:37:00||113.64||113.64||113.64||113.64|200
1639582630000|2021-12-15 15:37:10|113.74|113.66|113.8|113.7|113.82|113.74|113.74|113.66|16498
1639582640000|2021-12-15 15:37:20|113.78||113.78||113.78||113.78||0
1639582650000|2021-12-15 15:37:30|113.76|113.68|113.74|113.68|113.76|113.7|113.74|113.66|23770
1639582670000|2021-12-15 15:37:50|113.72|113.66|113.72|113.68|113.72|113.68|113.72|113.66|214
1639582680000|2021-12-15 15:38:00|113.74|113.7|113.74|113.7|113.78|113.72|113.74|113.7|5159
1639582690000|2021-12-15 15:38:10|113.72|113.66|113.72|113.66|113.72|113.66|113.72|113.64|1400
1639582700000|2021-12-15 15:38:20|113.74|113.7|113.72|113.62|113.76|113.7|113.72|113.62|5793
1639582710000|2021-12-15 15:38:30|113.7|113.58|113.6|113.52|113.7|113.58|113.6|113.52|9341
1639582720000|2021-12-15 15:38:40|113.58|113.5|113.56|113.5|113.58|113.52|113.52|113.46|3133
1639582730000|2021-12-15 15:38:50|113.54|113.48|113.54|113.48|113.54|113.48|113.54|113.48|100
1639582740000|2021-12-15 15:39:00|113.56|113.5|113.66|113.6|113.72|113.62|113.56|113.5|20645
1639582750000|2021-12-15 15:39:10|113.68|113.58|113.7|113.64|113.72|113.66|113.68|113.58|2590
1639582770000|2021-12-15 15:39:30|113.72|113.66|113.74|113.66|113.8|113.7|113.7|113.66|6379
1639582780000|2021-12-15 15:39:40|113.72|113.68|113.74|113.66|113.74|113.7|113.72|113.66|1029
1639582790000|2021-12-15 15:39:50|113.72||113.72||113.72||113.72||0
1639582800000|2021-12-15 15:40:00|113.74||113.74||113.74||113.74||1000
1639582810000|2021-12-15 15:40:10|113.72|113.68|113.8|113.7|113.8|113.74|113.72|113.68|15967
1639582820000|2021-12-15 15:40:20|113.78|113.66|113.76|113.66|113.78|113.66|113.76|113.66|11
1639582830000|2021-12-15 15:40:30|||||||||580
1639582840000|2021-12-15 15:40:40|113.78|113.68|113.92|113.86|113.92|113.86|113.78|113.68|7243
1639582850000|2021-12-15 15:40:50|113.96|113.88|114|113.9|114.02|113.92|113.96|113.88|3173
1639582860000|2021-12-15 15:41:00|114.02|113.92|114.04|113.96|114.06|113.98|113.98|113.9|8080
1639582870000|2021-12-15 15:41:10|114.02|113.94|114|113.92|114.02|113.94|114|113.92|13830
1639582880000|2021-12-15 15:41:20|||||||||923
1639582890000|2021-12-15 15:41:30|113.98|113.9|113.96|113.9|113.98|113.9|113.96|113.9|588
1639582900000|2021-12-15 15:41:40|113.94|113.88|113.96|113.92|113.96|113.92|113.94|113.88|5559
1639582910000|2021-12-15 15:41:50|113.98|113.9|113.96|113.9|113.98|113.92|113.96|113.9|2473
1639582920000|2021-12-15 15:42:00|113.98|113.92|113.98|113.92|113.98|113.92|113.98|113.92|1096
1639582930000|2021-12-15 15:42:10|114|113.94|114|113.94|114.02|113.94|114|113.94|3509
1639582940000|2021-12-15 15:42:20|||||||||30000
1639582950000|2021-12-15 15:42:30|114.02|114|114.06|114.02|114.06|114.04|114.02|114|12797
1639582960000|2021-12-15 15:42:40||114||114.02||114.02||114|0
1639582970000|2021-12-15 15:42:50|114.04|114|114.06|114.02|114.06|114.02|114.04|114|1750
1639582980000|2021-12-15 15:43:00|114.04|113.98|113.92|113.86|114.04|114.02|113.92|113.86|59812
1639582990000|2021-12-15 15:43:10|113.94|113.88|114|113.94|114.04|113.94|113.92|113.88|2234
1639583000000|2021-12-15 15:43:20|113.98|113.92|113.9|113.82|114|113.94|113.9|113.82|0
1639583010000|2021-12-15 15:43:30|113.92|113.84|114.04|113.94|114.06|113.94|113.9|113.84|94189
1639583020000|2021-12-15 15:43:40|114.02||114||114.02||114||254
1639583030000|2021-12-15 15:43:50|113.98|113.9|114|113.9|114|113.9|113.98|113.9|1727
1639583040000|2021-12-15 15:44:00|113.98||113.98||113.98||113.98||0
1639583050000|2021-12-15 15:44:10|114|113.94|114.06|114|114.08|114.04|114|113.94|15287
1639583060000|2021-12-15 15:44:20|114.04||114.06||114.06||114.04||4766
1639583070000|2021-12-15 15:44:30|||||||||1000
1639583080000|2021-12-15 15:44:40|||||||||4359
1639583090000|2021-12-15 15:44:50|114.04|113.96|113.96|113.9|114.04|113.96|113.96|113.9|46717
1639583100000|2021-12-15 15:45:00|113.94||113.94||113.94||113.94||777
1639583110000|2021-12-15 15:45:10|||||||||2705
1639583130000|2021-12-15 15:45:30|113.96||113.94||113.96||113.94||6801
1639583140000|2021-12-15 15:45:40|||||||||3021
1639583150000|2021-12-15 15:45:50|||||||||772
1639583160000|2021-12-15 15:46:00|113.92|113.86|113.92|113.86|113.92|113.86|113.92|113.86|600
1639583170000|2021-12-15 15:46:10|113.9|113.84|113.88|113.8|113.9|113.84|113.88|113.8|5344
1639583180000|2021-12-15 15:46:20|||||||||439
1639583210000|2021-12-15 15:46:50||113.78||113.76||113.78||113.76|197
1639583220000|2021-12-15 15:47:00|113.86|113.78|113.74|113.68|113.86|113.78|113.74|113.68|11424
1639583230000|2021-12-15 15:47:10|113.76|113.7|113.8|113.74|113.8|113.76|113.76|113.68|1205
1639583240000|2021-12-15 15:47:20|113.78|113.72|113.78|113.7|113.78|113.72|113.78|113.7|1
1639583250000|2021-12-15 15:47:30|113.76||113.76||113.76||113.76||2056
1639583260000|2021-12-15 15:47:40|||||||||1718
1639583270000|2021-12-15 15:47:50|113.74|113.68|113.72|113.66|113.74|113.68|113.72|113.62|10249
1639583280000|2021-12-15 15:48:00|||||||||1766
1639583290000|2021-12-15 15:48:10|113.74|113.68|113.82|113.76|113.82|113.76|113.74|113.68|16033
1639583300000|2021-12-15 15:48:20|113.8|113.74|113.8|113.74|113.8|113.74|113.8|113.74|0
1639583310000|2021-12-15 15:48:30|113.78|113.72|113.76|113.68|113.78|113.72|113.72|113.64|42500
1639583320000|2021-12-15 15:48:40|||||||||1313
1639583360000|2021-12-15 15:49:20|||||||||890
1639583380000|2021-12-15 15:49:40|113.74|113.66|113.72|113.64|113.74|113.66|113.72|113.64|3340
1639583390000|2021-12-15 15:49:50|113.7|113.62|113.68|113.6|113.72|113.62|113.68|113.6|1948
1639583400000|2021-12-15 15:50:00|||||||||4367
1639583410000|2021-12-15 15:50:10|113.72|113.62|113.74|113.7|113.76|113.74|113.72|113.62|4736
1639583420000|2021-12-15 15:50:20|113.76|113.72|113.78|113.7|113.78|113.74|113.76|113.7|388
1639583430000|2021-12-15 15:50:30|113.76||113.76||113.76||113.76||0
1639583440000|2021-12-15 15:50:40|113.74|113.68|113.76|113.68|113.76|113.68|113.74|113.66|3287
1639583460000|2021-12-15 15:51:00|||||||||8000
1639583490000|2021-12-15 15:51:30||113.7||113.7||113.7||113.68|0
1639583500000|2021-12-15 15:51:40||113.72||113.72||113.72||113.72|1587
1639583510000|2021-12-15 15:51:50|113.74|113.7|113.74|113.66|113.74|113.7|113.74|113.66|2772
1639583520000|2021-12-15 15:52:00|113.66|113.64|113.66|113.62|113.66|113.64|113.66|113.6|1144
1639583530000|2021-12-15 15:52:10|113.64|113.6|113.64|113.6|113.64|113.6|113.64|113.6|10730
1639583540000|2021-12-15 15:52:20|113.66||113.64||113.66||113.64||3700
1639583550000|2021-12-15 15:52:30|113.66||113.64||113.66||113.64||0
1639583560000|2021-12-15 15:52:40|113.66||113.66||113.66||113.66||1000
1639583570000|2021-12-15 15:52:50|||||||||2875
1639583580000|2021-12-15 15:53:00|113.68|113.64|113.72|113.66|113.72|113.7|113.68|113.64|9607
1639583590000|2021-12-15 15:53:10|||||||||3414
1639583600000|2021-12-15 15:53:20|113.7|113.64|113.72|113.66|113.72|113.66|113.7|113.64|10984
1639583610000|2021-12-15 15:53:30|||||||||13935
1639583620000|2021-12-15 15:53:40|||||||||77
1639583630000|2021-12-15 15:53:50|||||||||99
1639583640000|2021-12-15 15:54:00|113.74|113.68|113.8|113.72|113.82|113.74|113.74|113.68|6333
1639583650000|2021-12-15 15:54:10|113.78|113.7|113.76|113.7|113.8|113.7|113.76|113.7|710
1639583690000|2021-12-15 15:54:50|||||||||4082
1639583700000|2021-12-15 15:55:00|113.78|113.72|113.78|113.7|113.78|113.72|113.76|113.68|2151
1639583710000|2021-12-15 15:55:10||113.72||113.72||113.72||113.72|0
1639583720000|2021-12-15 15:55:20|113.76||113.76||113.76||113.76||0
1639583740000|2021-12-15 15:55:40|113.78|113.74|113.78|113.72|113.8|113.76|113.76|113.72|2881
1639583750000|2021-12-15 15:55:50|113.76||113.76||113.76||113.76||1000
1639583760000|2021-12-15 15:56:00|113.78||113.78||113.78||113.78||0
1639583770000|2021-12-15 15:56:10|113.76||113.78||113.78||113.76||0
1639583790000|2021-12-15 15:56:30|113.76|113.7|113.76|113.7|113.76|113.7|113.76|113.7|1022
1639583800000|2021-12-15 15:56:40|113.78|113.72|113.78|113.7|113.8|113.72|113.76|113.7|27968
1639583820000|2021-12-15 15:57:00|113.76||113.76||113.78||113.76||0
1639583840000|2021-12-15 15:57:20|113.74|113.74|113.74|113.7|113.74|113.74|113.72|113.7|6419
1639583850000|2021-12-15 15:57:30|||||||||5474
1639583860000|2021-12-15 15:57:40|||||||||4404
1639583870000|2021-12-15 15:57:50|113.72|113.68|113.68|113.6|113.72|113.68|113.68|113.6|15736
1639583880000|2021-12-15 15:58:00|113.7|113.62|113.68|113.62|113.7|113.62|113.68|113.62|1307
1639583890000|2021-12-15 15:58:10|||||||||254
1639583910000|2021-12-15 15:58:30|113.7|113.64|113.7|113.66|113.72|113.68|113.68|113.64|3634
1639583920000|2021-12-15 15:58:40|113.68||113.7||113.7||113.68||1552
1639583930000|2021-12-15 15:58:50|113.72|113.68|113.7|113.66|113.72|113.68|113.7|113.66|407
1639583950000|2021-12-15 15:59:10|113.72|113.68|113.72|113.68|113.72|113.68|113.72|113.68|779
1639583960000|2021-12-15 15:59:20|||||||||3486
1639583970000|2021-12-15 15:59:30|113.7|113.66|113.7|113.66|113.7|113.66|113.7|113.66|600
1639583980000|2021-12-15 15:59:40|113.72|113.68|113.72|113.68|113.72|113.68|113.72|113.68|2452
1639583990000|2021-12-15 15:59:50||113.66||113.68||113.68||113.66|3545
1639584000000|2021-12-15 16:00:00|113.74||113.74||113.74||113.74||1121
1639584020000|2021-12-15 16:00:20|113.76||113.76||113.76||113.74||4287
1639584050000|2021-12-15 16:00:50|113.74||113.74||113.74||113.74||20
1639584060000|2021-12-15 16:01:00|113.72|113.66|113.7|113.62|113.72|113.66|113.7|113.62|4894
1639584070000|2021-12-15 16:01:10|113.68|113.6|113.66|113.62|113.68|113.62|113.66|113.6|700
1639584080000|2021-12-15 16:01:20|113.62|113.6|113.52|113.44|113.62|113.6|113.52|113.4|37780
1639584090000|2021-12-15 16:01:30|||||||||7407
1639584110000|2021-12-15 16:01:50|||||||||2000
1639584120000|2021-12-15 16:02:00|||||||||500
1639584130000|2021-12-15 16:02:10|113.54|113.46|113.56|113.5|113.58|113.56|113.54|113.46|15693
1639584140000|2021-12-15 16:02:20|113.58||113.58||113.58||113.58||0
1639584150000|2021-12-15 16:02:30|113.6|113.52|113.66|113.58|113.66|113.58|113.58|113.52|1145
1639584160000|2021-12-15 16:02:40|113.64|113.6|113.62|113.58|113.64|113.6|113.62|113.58|19315
1639584170000|2021-12-15 16:02:50|113.64|113.6|113.66|113.6|113.66|113.6|113.62|113.6|9045
1639584180000|2021-12-15 16:03:00|113.68|113.62|113.68|113.62|113.7|113.62|113.68|113.62|2
1639584190000|2021-12-15 16:03:10|113.66|113.6|113.64|113.6|113.66|113.6|113.64|113.6|2623
1639584210000|2021-12-15 16:03:30|113.62|113.58|113.58|113.52|113.62|113.58|113.58|113.52|35264
1639584220000|2021-12-15 16:03:40|113.6|113.54|113.58|113.52|113.6|113.54|113.58|113.52|10761
1639584230000|2021-12-15 16:03:50|||||||||26908
1639584270000|2021-12-15 16:04:30|113.6|113.54|113.6|113.56|113.6|113.56|113.6|113.54|4096
1639584280000|2021-12-15 16:04:40|113.58|113.54|113.58|113.52|113.58|113.54|113.58|113.52|3420
1639584290000|2021-12-15 16:04:50|113.6|113.54|113.52|113.44|113.62|113.6|113.52|113.42|24594
1639584300000|2021-12-15 16:05:00|113.5|113.46|113.52|113.44|113.54|113.48|113.5|113.44|9377
1639584310000|2021-12-15 16:05:10|113.5|113.46|113.5|113.44|113.54|113.48|113.5|113.44|8888
1639584320000|2021-12-15 16:05:20|||||||||8000
1639584330000|2021-12-15 16:05:30|113.48|113.42|113.48|113.44|113.48|113.44|113.48|113.42|3393
1639584340000|2021-12-15 16:05:40|113.46||113.48||113.48||113.46||17721
1639584350000|2021-12-15 16:05:50|||||||||750
1639584380000|2021-12-15 16:06:20|||||||||13033
1639584390000|2021-12-15 16:06:30|113.46|113.42|113.44|113.4|113.46|113.42|113.42|113.36|16509
1639584400000|2021-12-15 16:06:40|113.46|113.38|113.46|113.4|113.46|113.4|113.46|113.38|1350
1639584410000|2021-12-15 16:06:50|||||||||21917
1639584420000|2021-12-15 16:07:00|113.44||113.44||113.44||113.44||316
1639584430000|2021-12-15 16:07:10|113.42|113.38|113.38|113.32|113.42|113.38|113.36|113.3|23406
1639584440000|2021-12-15 16:07:20|113.4|113.3|113.34|113.3|113.4|113.3|113.34|113.3|9487
1639584450000|2021-12-15 16:07:30|113.32|113.28|113.32|113.26|113.34|113.28|113.32|113.26|6798
1639584460000|2021-12-15 16:07:40|113.3|113.28|113.28|113.22|113.32|113.28|113.28|113.2|25484
1639584470000|2021-12-15 16:07:50|113.26|113.2|113.22|113.16|113.26|113.2|113.22|113.14|11222
1639584480000|2021-12-15 16:08:00|113.2|113.12|113.22|113.14|113.22|113.14|113.2|113.12|13681
1639584490000|2021-12-15 16:08:10|||||||||850
1639584500000|2021-12-15 16:08:20|113.2|113.12|113.2|113.12|113.22|113.12|113.2|113.1|20
1639584510000|2021-12-15 16:08:30|||||||||126
1639584540000|2021-12-15 16:09:00|113.18|113.1|113.18|113.12|113.18|113.12|113.18|113.08|10267
1639584550000|2021-12-15 16:09:10|113.16|113.1|113.16|113.08|113.18|113.12|113.14|113.06|8692
1639584570000|2021-12-15 16:09:30|||||||||1867
1639584580000|2021-12-15 16:09:40|||||||||12825
1639584590000|2021-12-15 16:09:50|||||||||1748
1639584600000|2021-12-15 16:10:00|113.18|113.1|113.18|113.1|113.18|113.1|113.18|113.1|6883
1639584630000|2021-12-15 16:10:30|113.2|113.14|113.02|112.94|113.28|113.2|112.96|112.92|156417
1639584640000|2021-12-15 16:10:40|113|112.92|112.96|112.9|113.02|112.94|112.94|112.9|26666
1639584650000|2021-12-15 16:10:50|113|112.92|113.04|112.96|113.06|112.98|112.94|112.92|22895
1639584660000|2021-12-15 16:11:00|113.06|112.98|113.2|113.1|113.2|113.1|113.06|112.98|11845
1639584670000|2021-12-15 16:11:10|113.16|113.08|113.14|113.08|113.16|113.08|113.14|113.08|434
1639584680000|2021-12-15 16:11:20|113.16|113.06|113.14|113.06|113.16|113.08|113.14|113.06|25082
1639584690000|2021-12-15 16:11:30|113.16|113.08|113.16|113.08|113.16|113.08|113.16|113.08|3532
1639584700000|2021-12-15 16:11:40|113.2|113.1|113.18|113.12|113.26|113.14|113.18|113.1|17563
1639584710000|2021-12-15 16:11:50|113.16|113.1|113.14|113.08|113.18|113.1|113.14|113.04|26963
1639584750000|2021-12-15 16:12:30|113.12|113.04|113|112.96|113.12|113.06|112.9|112.8|89896
1639584760000|2021-12-15 16:12:40||112.94||112.92||112.96||112.92|25
1639584770000|2021-12-15 16:12:50|112.98||112.98||112.98||112.98||7983
1639584780000|2021-12-15 16:13:00|113|112.94|113.02|112.94|113.02|112.94|113|112.94|417
1639584790000|2021-12-15 16:13:10|113.04|113|113.04|113|113.04|113|113.04|113|1298
1639584800000|2021-12-15 16:13:20|||||||||1000
1639584810000|2021-12-15 16:13:30|113.06|113.02|113.06|113.02|113.06|113.02|113.06|113.02|5582
1639584820000|2021-12-15 16:13:40|||||||||2000
1639584830000|2021-12-15 16:13:50|113.08||113.08||113.08||113.08||5605
1639584840000|2021-12-15 16:14:00|113.1|113.06|113.1|113.08|113.18|113.08|113.1|113.06|3341
1639584850000|2021-12-15 16:14:10|113.16|113.1|113.26|113.2|113.26|113.2|113.16|113.1|7642
1639584860000|2021-12-15 16:14:20|113.24||113.26||113.26||113.24||405
1639584870000|2021-12-15 16:14:30|||||||||8777
1639584880000|2021-12-15 16:14:40|113.24|113.28|113.18|113.14|113.3|113.28|113.18|113.14|35623
1639584890000|2021-12-15 16:14:50|113.16|113.12|113.19|113.08|113.19|113.12|113.12|113.08|1979
1639584900000|2021-12-15 16:15:00|113.14|113.03|113.18|113.05|113.25|113.1|113.14|113.03|2952
1639584910000|2021-12-15 16:15:10|113.21|113.1|113.02|112.91|113.21|113.1|113.02|112.89|6355
1639584920000|2021-12-15 16:15:20|113.07|112.96|113.05|112.92|113.07|112.96|113|112.87|21
1639584930000|2021-12-15 16:15:30|112.96|112.83|113.01|112.86|113.01|112.88|112.96|112.81|5207
1639584940000|2021-12-15 16:15:40|112.96|112.88|112.96|112.81|113.01|112.88|112.96|112.81|0
1639584950000|2021-12-15 16:15:50|112.9|112.86|112.95|112.84|112.95|112.86|112.9|112.77|105
1639584960000|2021-12-15 16:16:00|112.9|112.79|112.96|112.85|113.01|112.9|112.9|112.79|530
1639584970000|2021-12-15 16:16:10|113.01|112.9|112.96|112.85|113.07|112.96|112.96|112.85|6044
1639584980000|2021-12-15 16:16:20|113.01|112.9|112.92|112.79|113.01|112.9|112.92|112.79|4156
1639584990000|2021-12-15 16:16:30|112.97|112.84|112.92|112.79|112.97|112.84|112.92|112.79|0
1639585000000|2021-12-15 16:16:40|112.97|112.84|112.95|112.86|112.97|112.86|112.9|112.81|0
1639585010000|2021-12-15 16:16:50|112.9|112.81|112.9|112.81|112.9|112.81|112.9|112.81|0
1639585020000|2021-12-15 16:17:00|112.95|112.86|112.99|112.88|112.99|112.88|112.94|112.83|5
1639585030000|2021-12-15 16:17:10|112.94|112.81|113.09|113|113.09|113|112.94|112.81|469
1639585040000|2021-12-15 16:17:20|113.04|112.95|113.04|112.95|113.09|113|113.04|112.95|404
1639585050000|2021-12-15 16:17:30|113.09|113|113.04|112.95|113.09|113|113.04|112.95|0
1639585060000|2021-12-15 16:17:40|113.09|113|113.04|112.95|113.09|113.02|113.04|112.95|3060
1639585070000|2021-12-15 16:17:50|113.09|112.98|113.04|112.95|113.09|113|113.04|112.95|0
1639585080000|2021-12-15 16:18:00|113.09|113|113.09|113|113.09|113|113.04|112.95|0
1639585100000|2021-12-15 16:18:20|113.04|112.95|113.09|113|113.09|113|113.04|112.95|2732
1639585110000|2021-12-15 16:18:30|113.04|112.95|113.04|112.95|113.04|112.95|113.04|112.95|0
1639585120000|2021-12-15 16:18:40|113.09|113|113.09|113|113.09|113|113.09|113|0
1639585130000|2021-12-15 16:18:50|113.04|112.95|113.04|112.95|113.04|112.95|113.04|112.95|0
1639585160000|2021-12-15 16:19:20|113.09|113|112.86|112.75|113.11|113.02|112.86|112.75|9306
1639585170000|2021-12-15 16:19:30|112.91|112.78|112.78|112.67|112.91|112.78|112.78|112.67|62826
1639585180000|2021-12-15 16:19:40|112.83|112.72|112.76|112.65|112.85|112.72|112.76|112.65|0
1639585190000|2021-12-15 16:19:50|112.82|112.71|112.85|112.76|112.87|112.76|112.8|112.69|10
1639585200000|2021-12-15 16:20:00|112.8|112.71|112.99|112.84|112.99|112.84|112.8|112.71|2813
1639585210000|2021-12-15 16:20:10|112.94|112.79|112.99|112.88|112.99|112.88|112.92|112.79|0
1639585220000|2021-12-15 16:20:20|112.94|112.83|113.05|112.94|113.05|112.94|112.94|112.83|560
1639585230000|2021-12-15 16:20:30|113|112.89|113.03|112.94|113.05|112.94|112.98|112.87|9255
1639585240000|2021-12-15 16:20:40|113|112.89|113|112.89|113.05|112.94|113|112.89|0
1639585250000|2021-12-15 16:20:50|113.02|112.94|113|112.89|113.05|112.94|113|112.89|0
1639585270000|2021-12-15 16:21:10|113.05|112.94|113.05|112.96|113.05|112.96|113|112.91|922
1639585280000|2021-12-15 16:21:20|113|112.91|113.05|112.96|113.05|112.96|113|112.91|0
1639585300000|2021-12-15 16:21:40|113.11|112.98|113.07|112.98|113.11|112.98|113.06|112.93|0
1639585320000|2021-12-15 16:22:00|113.02|112.93|113|112.91|113.07|113|113|112.91|1013
1639585330000|2021-12-15 16:22:10|113.05|112.96|113.03|112.92|113.05|112.96|112.98|112.87|0
1639585340000|2021-12-15 16:22:20|112.98|112.87|113.05|112.96|113.05|112.96|112.98|112.87|818
1639585350000|2021-12-15 16:22:30|113|112.91|113.05|112.96|113.05|112.96|113|112.91|0
1639585360000|2021-12-15 16:22:40|113|112.91|113.05|112.96|113.05|112.96|113|112.91|0
1639585370000|2021-12-15 16:22:50|113|112.91|113.05|112.96|113.05|112.96|113|112.91|3073
1639585380000|2021-12-15 16:23:00|113|112.91|113|112.91|113.05|112.96|113|112.91|0
1639585390000|2021-12-15 16:23:10|113.05|112.96|113.05|112.96|113.05|112.96|113.05|112.96|0
1639585400000|2021-12-15 16:23:20|113|112.91|113.02|112.93|113.1|112.98|113|112.91|1951
1639585410000|2021-12-15 16:23:30|113.07|112.98|113.15|113.04|113.17|113.04|113.04|112.95|3823
1639585420000|2021-12-15 16:23:40|113.08|112.97|113.08|112.99|113.13|113.06|113.08|112.97|1243
1639585430000|2021-12-15 16:23:50|113.13|113.04|113.13|113|113.15|113.04|113.1|112.95|1143
1639585440000|2021-12-15 16:24:00|113.08|112.95|113.08|112.95|113.13|113|113.08|112.95|0
1639585450000|2021-12-15 16:24:10|113.13|113.02|113.13|113.02|113.13|113.02|113.13|113.02|0
1639585460000|2021-12-15 16:24:20|113.08|112.97|113.08|112.97|113.08|112.97|113.08|112.97|0
1639585470000|2021-12-15 16:24:30|113.13|113.02|113.13|113.02|113.13|113.02|113.13|113.02|0
1639585480000|2021-12-15 16:24:40|113.08|112.97|113.08|112.97|113.08|112.97|113.08|112.97|0
1639585500000|2021-12-15 16:25:00|113.13|112.99|113.13|113.02|113.13|113.04|113.08|112.97|0
1639585510000|2021-12-15 16:25:10|113.04|112.95|113.05|112.94|113.09|113|112.98|112.87|7835
1639585520000|2021-12-15 16:25:20|113|112.89|113|112.91|113.05|112.96|112.98|112.89|637
1639585530000|2021-12-15 16:25:30|113.05|112.96|113|112.91|113.05|112.98|113|112.91|0
1639585540000|2021-12-15 16:25:40|113.05|112.96|113.05|112.96|113.05|112.96|113.05|112.96|0
1639585550000|2021-12-15 16:25:50|113|112.91|113.05|112.96|113.05|112.96|113|112.91|0
1639585560000|2021-12-15 16:26:00|113.03|112.94|112.98|112.91|113.03|112.94|112.98|112.89|1278
1639585570000|2021-12-15 16:26:10|113.03|112.96|113.03|112.96|113.03|112.96|113.03|112.96|0
1639585580000|2021-12-15 16:26:20|112.98|112.94|112.98|112.89|112.98|112.94|112.98|112.89|700
1639585600000|2021-12-15 16:26:40|113.03|112.94|112.92|112.79|113.03|112.94|112.92|112.79|615
1639585610000|2021-12-15 16:26:50|112.97|112.84|112.97|112.82|112.97|112.84|112.92|112.77|0
1639585620000|2021-12-15 16:27:00|112.92|112.77|113.01|112.88|113.03|112.9|112.92|112.77|2470
1639585630000|2021-12-15 16:27:10|112.96|112.83|112.96|112.85|113.01|112.9|112.96|112.83|0
1639585640000|2021-12-15 16:27:20|113.01|112.9|112.98|112.89|113.01|112.9|112.96|112.85|0
1639585650000|2021-12-15 16:27:30|113.03|112.94|113.05|112.94|113.05|112.94|113|112.89|1546
1639585660000|2021-12-15 16:27:40|113|112.89|112.94|112.85|113.03|112.94|112.94|112.85|1234
1639585670000|2021-12-15 16:27:50|112.99|112.9|112.97|112.88|112.99|112.9|112.92|112.83|30
1639585680000|2021-12-15 16:28:00|112.92|112.83|112.98|112.85|113.03|112.9|112.92|112.83|985
1639585690000|2021-12-15 16:28:10|113.03|112.9|112.96|112.85|113.03|112.9|112.96|112.85|2216
1639585700000|2021-12-15 16:28:20|113.01|112.9|112.96|112.85|113.01|112.9|112.96|112.85|0
1639585710000|2021-12-15 16:28:30|112.98||112.98||112.98||112.98||0
1639585720000|2021-12-15 16:28:40|113.05|112.94|113|112.89|113.05|112.94|112.98|112.87|363
1639585730000|2021-12-15 16:28:50|113.03|112.92|113.03|112.92|113.03|112.92|112.98|112.87|0
1639585740000|2021-12-15 16:29:00|112.98|112.87|112.98|112.87|113.03|112.92|112.98|112.87|634
1639585750000|2021-12-15 16:29:10|112.96|112.85|112.97|112.86|113.01|112.9|112.92|112.81|313
1639585760000|2021-12-15 16:29:20|112.92|112.83|112.97|112.88|112.97|112.88|112.92|112.83|1580
1639585770000|2021-12-15 16:29:30|112.92|112.83|112.96|112.85|113.01|112.9|112.9|112.83|3852
1639585780000|2021-12-15 16:29:40|112.98|112.9|113.01|112.9|113.03|112.9|112.98|112.85|7
1639585790000|2021-12-15 16:29:50|112.96|112.85|112.97|112.84|113.03|112.9|112.9|112.79|1749
1639641610000|2021-12-16 08:00:10|116.78|116.4|116.8|116.54|116.8|116.54|116.78|116.4|96430
1639641620000|2021-12-16 08:00:20|116.78|116.52|116.8|116.5|116.8|116.54|116.58|116.38|121371
1639641630000|2021-12-16 08:00:30|||||||||3594
1639641640000|2021-12-16 08:00:40|116.88|116.54|116.8|116.56|116.94|116.56|116.8|116.54|115606
1639641650000|2021-12-16 08:00:50|116.92|116.74|116.92|116.82|117.12|116.82|116.8|116.56|8986
1639641660000|2021-12-16 08:01:00|117.12|116.84|117.56|117.22|117.58|117.22|117.12|116.84|25381
1639641670000|2021-12-16 08:01:10|117.24|117.24|117.06|116.56|117.24|117.24|117.06|116.46|156192
1639641680000|2021-12-16 08:01:20|117.1|116.58|116.6|116.18|117.1|116.68|116.6|116.12|26345
1639641690000|2021-12-16 08:01:30|116.58|116.2|116.3|116.04|116.58|116.22|116.3|116.02|12230
1639641700000|2021-12-16 08:01:40|116.28|116.02|116.14|115.72|116.3|116.02|116.14|115.6|6687
1639641710000|2021-12-16 08:01:50|116.12|115.7|116.02|115.52|116.12|115.7|116.02|115.5|35504
1639641720000|2021-12-16 08:02:00|116.04|115.54|116|115.54|116.3|115.8|116|115.52|13225
1639641730000|2021-12-16 08:02:10|115.98|115.56|115.9|115.5|116|115.56|115.72|115.22|47957
1639641740000|2021-12-16 08:02:20|116|115.52|115.88|115.5|116|115.56|115.78|115.44|53352
1639641750000|2021-12-16 08:02:30|115.86|115.52|115.94|115.52|115.94|115.52|115.84|115.52|2731
1639641760000|2021-12-16 08:02:40|115.92|115.54|116|115.82|116.1|115.82|115.9|115.54|4791
1639641770000|2021-12-16 08:02:50|116.1|115.84|116.54|116.08|116.56|116.12|116|115.84|111084
1639641780000|2021-12-16 08:03:00|116.64|116.1|116.54|116.12|116.64|116.12|116.54|116.1|1629
1639641790000|2021-12-16 08:03:10|116.56|116.54|116.5|116.16|116.56|116.54|116.5|116.12|13980
1639641800000|2021-12-16 08:03:20|116.56|116.18|116.74|116.32|116.76|116.32|116.56|116.18|21441
1639641810000|2021-12-16 08:03:30|116.3|116.16|116.58|116.2|116.78|116.2|116.3|116.02|17510
1639641820000|2021-12-16 08:03:40|||||||||5175
1639641830000|2021-12-16 08:03:50|||||||||1490
1639641840000|2021-12-16 08:04:00||116.3||116.3||116.3||116.3|220
1639641850000|2021-12-16 08:04:10|||||||||449
1639641860000|2021-12-16 08:04:20|||||||||4335
1639641870000|2021-12-16 08:04:30|||||||||245
1639641880000|2021-12-16 08:04:40||116.34||116.34||116.34||116.34|6187
1639641900000|2021-12-16 08:05:00|||||||||849
1639641910000|2021-12-16 08:05:10|116.56|116.36|117.04|116.72|117.08|116.72|116.54|116.36|16121
1639641930000|2021-12-16 08:05:30|117.02|116.74|117.04|116.74|117.04|116.74|117.02|116.74|41714
1639641950000|2021-12-16 08:05:50|||||||||16557
1639641960000|2021-12-16 08:06:00|117.02|116.62|116.82|116.62|117.02|116.62|116.82|116.62|28514
1639641970000|2021-12-16 08:06:10|116.8|116.56|116.66|116.36|116.8|116.56|116.66|116.2|5268
1639641980000|2021-12-16 08:06:20|||||||||15486
1639641990000|2021-12-16 08:06:30||116.38||116.38||116.38||116.38|7363
1639642000000|2021-12-16 08:06:40||116.4||116.42||116.42||116.4|4010
1639642010000|2021-12-16 08:06:50|||||||||1183
1639642020000|2021-12-16 08:07:00|116.64|116.44|116.64|116.2|116.64|116.44|116.64|116.2|12287
1639642030000|2021-12-16 08:07:10|116.62|116.22|116.32|116.08|116.62|116.26|116.28|116|575
1639642040000|2021-12-16 08:07:20|116.3|116.06|116.26|116.02|116.3|116.06|116.26|116.02|13907
1639642050000|2021-12-16 08:07:30|116.24|116|116.04|115.8|116.24|116.02|116.02|115.66|3659
1639642060000|2021-12-16 08:07:40|116.08||116.08||116.08||116.06||61
1639642080000|2021-12-16 08:08:00|116.2|115.84|116.28|115.9|116.3|115.9|116.2|115.84|311
1639642090000|2021-12-16 08:08:10|116.22|115.92|116.3|116.06|116.3|116.1|116.18|115.92|1875
1639642110000|2021-12-16 08:08:30|116|116.04|116.3|116.06|116.3|116.06|116|115.92|39172
1639642120000|2021-12-16 08:08:40|||||||||2000
1639642150000|2021-12-16 08:09:10|||||||||400
1639642160000|2021-12-16 08:09:20|116.28|116.04|116.28|116.04|116.28|116.04|116.28|116.04|3005
1639642170000|2021-12-16 08:09:30|116.24|115.96|116.18|115.9|116.24|115.96|116.18|115.88|10878
1639642180000|2021-12-16 08:09:40|116.2|115.92|116.14|115.84|116.28|116.06|116.14|115.82|6792
1639642190000|2021-12-16 08:09:50|116.18|115.86|116.2|115.92|116.22|115.92|116.18|115.86|1000
1639642200000|2021-12-16 08:10:00|116.24||116.2||116.24||116.2||36560
1639642210000|2021-12-16 08:10:10|116.24|116|116.18|116|116.24|116|116.18|116|2102
1639642220000|2021-12-16 08:10:20|116.16|115.9|116.06|115.82|116.16|116.04|115.86|115.8|38377
1639642230000|2021-12-16 08:10:30|115.82|115.8|116.04|115.9|116.06|115.9|115.8|115.74|88576
1639642240000|2021-12-16 08:10:40|116.06|115.92|116.08|115.98|116.08|115.98|116.06|115.92|4165
1639642250000|2021-12-16 08:10:50|116.06|115.96|116.06|115.88|116.06|115.96|116.06|115.88|5411
1639642260000|2021-12-16 08:11:00|116.04|115.78|115.8|115.54|116.04|115.8|115.78|115.52|5849
1639642270000|2021-12-16 08:11:10|115.72||115.8||115.8||115.72||1065
1639642280000|2021-12-16 08:11:20|115.84|115.56|115.96|115.7|116.04|115.7|115.8|115.56|7570
1639642300000|2021-12-16 08:11:40|115.92|115.6|115.84|115.66|115.92|115.68|115.84|115.56|2557
1639642320000|2021-12-16 08:12:00|||||||||8067
1639642330000|2021-12-16 08:12:10|115.88|115.68|115.94|115.68|116.04|115.76|115.88|115.68|37280
1639642340000|2021-12-16 08:12:20|115.92|115.66|115.9|115.68|115.92|115.68|115.86|115.66|1776
1639642350000|2021-12-16 08:12:30|115.88|115.66|115.86|115.66|115.88|115.66|115.86|115.66|0
1639642360000|2021-12-16 08:12:40|115.88|115.68|115.98|115.8|115.98|115.8|115.88|115.68|129
1639642380000|2021-12-16 08:13:00|||||||||3088
1639642390000|2021-12-16 08:13:10|115.96|115.82|115.98|115.82|115.98|115.82|115.96|115.82|330
1639642400000|2021-12-16 08:13:20||115.84||115.84||115.84||115.84|3428
1639642420000|2021-12-16 08:13:40|||||||||2244
1639642430000|2021-12-16 08:13:50|115.96|115.8|116.04|115.9|116.04|115.9|115.9|115.68|7923
1639642440000|2021-12-16 08:14:00|116.08|115.92|116.1|115.88|116.22|116.02|116.08|115.86|1630
1639642470000|2021-12-16 08:14:30|116.14|115.9|116.22|116.04|116.22|116.04|116.14|115.9|9258
1639642480000|2021-12-16 08:14:40|116.2|115.94|116.2|116.06|116.2|116.06|116.2|115.94|3561
1639642490000|2021-12-16 08:14:50|116.22|116.04|116.32|116.12|116.34|116.14|116.22|116.04|2126
1639642500000|2021-12-16 08:15:00||116.14||116.14||116.14||116.14|8021
1639642510000|2021-12-16 08:15:10|116.28|116.06|116.18|116.06|116.28|116.06|116.18|116.06|2506
1639642520000|2021-12-16 08:15:20|116.16|116.04|116.22|116.02|116.28|116.08|116.14|115.92|11428
1639642530000|2021-12-16 08:15:30|116.2||116.2||116.2||116.2||13
1639642540000|2021-12-16 08:15:40|116.16|115.94|116.1|115.88|116.16|115.94|116.1|115.86|802
1639642550000|2021-12-16 08:15:50|116.12|115.9|116.18|115.96|116.2|115.96|116.12|115.9|0
1639642560000|2021-12-16 08:16:00|116.16||116.16||116.18||116.16||4332
1639642570000|2021-12-16 08:16:10|116.18|115.98|116.18|115.96|116.22|116|116.18|115.94|5
1639642580000|2021-12-16 08:16:20|116.16|115.9|116.2|115.96|116.22|116.2|116.16|115.9|10000
1639642590000|2021-12-16 08:16:30|116.18|116|116.18|116|116.18|116.02|116.18|116|0
1639642600000|2021-12-16 08:16:40|116.16||116.16||116.16||116.16||0
1639642610000|2021-12-16 08:16:50||116.02||116||116.02||116|6801
1639642620000|2021-12-16 08:17:00|116.14||116.14||116.14||116.14||28931
1639642630000|2021-12-16 08:17:10|116.12|115.94|115.88|115.7|116.12|116|115.82|115.64|104922
1639642640000|2021-12-16 08:17:20|115.86|115.72|115.82|115.7|115.88|115.72|115.82|115.7|4070
1639642650000|2021-12-16 08:17:30|115.84|115.72|115.92|115.8|115.92|115.8|115.84|115.72|10399
1639642660000|2021-12-16 08:17:40||115.82||115.82||115.82||115.82|0
1639642670000|2021-12-16 08:17:50|115.9||115.92||115.92||115.9||0
1639642680000|2021-12-16 08:18:00|115.9|115.78|115.84|115.72|115.9|115.78|115.84|115.7|4051
1639642690000|2021-12-16 08:18:10|||||||||5650
1639642700000|2021-12-16 08:18:20|115.88|115.74|115.9|115.72|115.92|115.76|115.76|115.6|15182
1639642710000|2021-12-16 08:18:30|115.88|115.68|115.82|115.6|115.88|115.68|115.82|115.6|1045
1639642720000|2021-12-16 08:18:40||115.62||115.64||115.66||115.62|600
1639642730000|2021-12-16 08:18:50||115.66||115.66||115.66||115.66|0
1639642740000|2021-12-16 08:19:00|115.8|115.64|115.54|115.36|115.8|115.64|115.54|115.34|15636
1639642750000|2021-12-16 08:19:10|115.52|115.32|115.44|115.32|115.52|115.34|115.44|115.24|9700
1639642780000|2021-12-16 08:19:40|115.42|115.22|115.42|115.26|115.42|115.3|115.42|115.22|802
1639642790000|2021-12-16 08:19:50|115.4|115.24|115.38|115.2|115.4|115.24|115.34|115.14|5803
1639642800000|2021-12-16 08:20:00|115.32|115.14|115.32|115.16|115.36|115.16|115.32|115.14|1750
1639642810000|2021-12-16 08:20:10|115.36|115.2|115.28|115.12|115.4|115.22|115.28|115.08|23095
1639642820000|2021-12-16 08:20:20|115.3|115.1|115.3|115.18|115.3|115.18|115.28|115.1|424
1639642830000|2021-12-16 08:20:30|115.16|115.16|115.36|115.24|115.42|115.24|115.16|115.14|82240
1639642840000|2021-12-16 08:20:40|115.4|115.22|115.44|115.3|115.46|115.3|115.4|115.2|11331
1639642850000|2021-12-16 08:20:50|115.42|115.32|115.42|115.22|115.42|115.32|115.42|115.22|2760
1639642860000|2021-12-16 08:21:00|115.4|115.24|115.46|115.3|115.48|115.3|115.38|115.2|4178
1639642870000|2021-12-16 08:21:10|115.48|115.32|115.64|115.48|115.68|115.48|115.48|115.32|8505
1639642880000|2021-12-16 08:21:20|115.62|115.42|115.62|115.42|115.62|115.44|115.62|115.36|0
1639642890000|2021-12-16 08:21:30|115.64|115.44|115.64|115.5|115.64|115.5|115.64|115.44|215
1639642900000|2021-12-16 08:21:40|115.62||115.62||115.62||115.62||0
1639642910000|2021-12-16 08:21:50||115.52||115.52||115.52||115.52|1786
1639642930000|2021-12-16 08:22:10|115.64|115.54|115.8|115.66|115.84|115.66|115.64|115.54|4955
1639642940000|2021-12-16 08:22:20|115.78|115.6|115.78|115.54|115.78|115.66|115.78|115.54|2754
1639642950000|2021-12-16 08:22:30||115.56||115.56||115.58||115.54|550
1639642960000|2021-12-16 08:22:40||115.54||115.54||115.54||115.54|100
1639642970000|2021-12-16 08:22:50|115.76|115.56|115.82|115.62|115.92|115.76|115.7|115.56|7247
1639642990000|2021-12-16 08:23:10|115.84|115.64|116.04|115.92|116.1|115.94|115.84|115.64|4912
1639643000000|2021-12-16 08:23:20|116.06|115.94|116.06|115.9|116.12|116.02|116.06|115.9|8681
1639643010000|2021-12-16 08:23:30|116.04|115.88|116.14|115.94|116.16|115.94|116.02|115.84|8337
1639643020000|2021-12-16 08:23:40||115.96||115.94||115.98||115.88|0
1639643030000|2021-12-16 08:23:50|116.08||116.08||116.08||116.08||0
1639643040000|2021-12-16 08:24:00|116.14|115.88|116.06|115.88|116.18|115.88|116.06|115.88|6204
1639643050000|2021-12-16 08:24:10||115.9||115.9||115.9||115.9|0
1639643060000|2021-12-16 08:24:20|116.04|115.92|116.06|115.92|116.06|115.92|116.04|115.92|48192
1639643070000|2021-12-16 08:24:30|116.04|115.9|116.04|115.9|116.04|115.9|116.04|115.9|2133
1639643080000|2021-12-16 08:24:40|||||||||1505
1639643090000|2021-12-16 08:24:50|116|115.88|115.94|115.74|116|115.88|115.94|115.68|19693
1639643100000|2021-12-16 08:25:00||115.68||115.7||115.7||115.68|432
1639643110000|2021-12-16 08:25:10|115.92|115.68|115.9|115.74|115.92|115.74|115.9|115.68|1165
1639643120000|2021-12-16 08:25:20|||||||||24664
1639643130000|2021-12-16 08:25:30|115.88|115.72|115.76|115.62|115.88|115.74|115.74|115.56|6089
1639643140000|2021-12-16 08:25:40|115.74|115.64|115.78|115.62|115.8|115.66|115.74|115.62|300
1639643160000|2021-12-16 08:26:00|115.76|115.58|115.7|115.58|115.84|115.68|115.56|115.52|33878
1639643170000|2021-12-16 08:26:10||115.56||115.5||115.56||115.48|4349
1639643180000|2021-12-16 08:26:20|115.68|115.52|115.7|115.58|115.72|115.58|115.66|115.48|24098
1639643190000|2021-12-16 08:26:30|115.72|115.6|115.82|115.66|115.9|115.68|115.72|115.6|4109
1639643220000|2021-12-16 08:27:00|115.8|115.64|115.78|115.66|115.82|115.68|115.66|115.62|20000
1639643230000|2021-12-16 08:27:10||115.68||115.68||115.68||115.68|0
1639643240000|2021-12-16 08:27:20|115.8|115.7|116.04|115.9|116.04|115.9|115.8|115.7|8924
1639643260000|2021-12-16 08:27:40|116.02|115.86|116.02|115.88|116.02|115.88|116.02|115.86|34302
1639643280000|2021-12-16 08:28:00|116.04|115.94|116.02|115.88|116.04|115.96|116.02|115.86|4343
1639643290000|2021-12-16 08:28:10||116||115.9||116||115.88|250
1639643300000|2021-12-16 08:28:20|116|115.88|116.02|115.9|116.02|115.9|116|115.84|22767
1639643310000|2021-12-16 08:28:30|116.04|116|116.24|116.1|116.26|116.12|116.04|115.9|19297
1639643320000|2021-12-16 08:28:40|116.22|116.06|116.1|115.98|116.22|116.06|116.1|115.96|3415
1639643340000|2021-12-16 08:29:00|||||||||308
1639643360000|2021-12-16 08:29:20|116.14|116.02|116.12|115.98|116.2|116.04|116.06|115.92|8478
1639643370000|2021-12-16 08:29:30|||||||||1271
1639643380000|2021-12-16 08:29:40|116.1||116.1||116.1||116.08||17761
1639643390000|2021-12-16 08:29:50||116||116||116||116|632
1639643400000|2021-12-16 08:30:00|116.14|116.02|116.16|116.06|116.2|116.06|116.14|116.02|861
1639643410000|2021-12-16 08:30:10|116.14|116.04|116.12|115.98|116.16|116.04|116.12|115.98|44906
1639643420000|2021-12-16 08:30:20||116||116||116||116|0
1639643440000|2021-12-16 08:30:40||116.02||116.04||116.04||116.02|0
1639643470000|2021-12-16 08:31:10|116.16|116.06|116.24|116.1|116.24|116.1|116.16|116.04|129
1639643480000|2021-12-16 08:31:20|116.22|116.08|116.14|116.04|116.22|116.08|116.14|115.98|8860
1639643500000|2021-12-16 08:31:40|116.1|116|116.1|116.04|116.14|116.04|116.08|116|6733
1639643510000|2021-12-16 08:31:50|116.12|116|116.02|115.9|116.12|116|116.02|115.88|13928
1639643520000|2021-12-16 08:32:00|116|115.88|115.94|115.84|116|115.88|115.94|115.82|0
1639643530000|2021-12-16 08:32:10|115.92|115.8|115.86|115.72|115.92|115.8|115.86|115.72|1134
1639643540000|2021-12-16 08:32:20|115.88|115.74|115.86|115.78|115.9|115.78|115.86|115.74|0
1639643560000|2021-12-16 08:32:40|115.84|115.74|115.7|115.62|115.84|115.74|115.7|115.52|67492
1639643570000|2021-12-16 08:32:50|115.72|115.64|115.8|115.68|115.82|115.68|115.72|115.64|8477
1639643580000|2021-12-16 08:33:00||115.62||115.64||115.64||115.62|2929
1639643600000|2021-12-16 08:33:20|115.78||115.78||115.78||115.78||546
1639643610000|2021-12-16 08:33:30|115.8||115.8||115.8||115.78||130
1639643620000|2021-12-16 08:33:40|||||||||8583
1639643630000|2021-12-16 08:33:50|115.78|115.66|115.78|115.68|115.78|115.68|115.78|115.66|2165
1639643660000|2021-12-16 08:34:20|||||||||7734
1639643670000|2021-12-16 08:34:30|115.76|115.66|115.78|115.68|115.78|115.68|115.74|115.56|18863
1639643680000|2021-12-16 08:34:40|115.82|115.7|115.7|115.62|115.94|115.8|115.7|115.62|109820
1639643690000|2021-12-16 08:34:50|115.74|115.64|115.72|115.62|115.74|115.66|115.68|115.54|12323
1639643710000|2021-12-16 08:35:10|115.7||115.7||115.7||115.7||163
1639643720000|2021-12-16 08:35:20|115.68|115.56|115.54|115.38|115.68|115.56|115.54|115.36|11538
1639643730000|2021-12-16 08:35:30||115.42||115.42||115.44||115.38|241
1639643740000|2021-12-16 08:35:40|115.52||115.52||115.52||115.52||5519
1639643750000|2021-12-16 08:35:50|115.5|115.38|115.54|115.48|115.6|115.48|115.48|115.36|12690
1639643760000|2021-12-16 08:36:00|115.6||115.54||115.6||115.54||3556
1639643770000|2021-12-16 08:36:10|115.56|115.5|115.54|115.44|115.6|115.5|115.54|115.38|9870
1639643800000|2021-12-16 08:36:40|115.52|115.4|115.46|115.3|115.52|115.4|115.46|115.3|11371
1639643810000|2021-12-16 08:36:50|||||||||3038
1639643820000|2021-12-16 08:37:00|||||||||4412
1639643830000|2021-12-16 08:37:10|115.44|115.36|115.4|115.26|115.44|115.36|115.34|115.14|20662
1639643850000|2021-12-16 08:37:30|115.38|115.24|115.28|115.12|115.38|115.24|115.28|115.08|9277
1639643860000|2021-12-16 08:37:40|115.26|115.06|115.14|115.04|115.26|115.08|115.14|115|19522
1639643870000|2021-12-16 08:37:50|115.16|115.06|115.2|115.06|115.2|115.06|115.14|115.06|10152
1639643880000|2021-12-16 08:38:00|||||||||8491
1639643890000|2021-12-16 08:38:10|115.22|115.08|115.3|115.2|115.36|115.2|115.18|115.06|17051
1639643900000|2021-12-16 08:38:20||115.22||115.22||115.22||115.22|2083
1639643920000|2021-12-16 08:38:40|115.34|115.24|115.28|115.22|115.34|115.3|115.28|115.2|17934
1639643930000|2021-12-16 08:38:50|||||||||517
1639643940000|2021-12-16 08:39:00|115.3|115.24|115.38|115.3|115.44|115.32|115.3|115.24|3552
1639643950000|2021-12-16 08:39:10|115.42|115.32|115.38|115.3|115.42|115.32|115.38|115.3|3280
1639643960000|2021-12-16 08:39:20|115.36|115.28|115.46|115.36|115.58|115.4|115.34|115.24|43370
1639643970000|2021-12-16 08:39:30|115.44|115.32|115.4|115.26|115.44|115.32|115.4|115.26|15297
1639643980000|2021-12-16 08:39:40|115.42|115.28|115.4|115.32|115.44|115.32|115.4|115.28|3595
1639643990000|2021-12-16 08:39:50|||||||||628
1639644010000|2021-12-16 08:40:10|115.38|115.3|115.38|115.26|115.38|115.3|115.38|115.26|5883
1639644040000|2021-12-16 08:40:40|115.36|115.24|115.34|115.18|115.36|115.26|115.34|115.18|37883
1639644050000|2021-12-16 08:40:50|115.32||115.3||115.32||115.3||10220
1639644070000|2021-12-16 08:41:10|||||||||50448
1639644080000|2021-12-16 08:41:20|115.18|115.16|115.24|115.18|115.3|115.2|115.18|115.12|18879
1639644090000|2021-12-16 08:41:30|115.26||115.24||115.26||115.24||60
1639644100000|2021-12-16 08:41:40|115.26|115.2|115.48|115.34|115.52|115.34|115.26|115.2|18391
1639644110000|2021-12-16 08:41:50|115.5||115.5||115.5||115.5||0
1639644120000|2021-12-16 08:42:00|115.48||115.48||115.48||115.48||0
1639644130000|2021-12-16 08:42:10|115.5|115.38|115.5|115.4|115.5|115.4|115.5|115.38|30000
1639644140000|2021-12-16 08:42:20|115.48|115.32|115.48|115.38|115.56|115.42|115.4|115.32|39251
1639644150000|2021-12-16 08:42:30|115.46|115.36|115.42|115.32|115.46|115.36|115.36|115.32|29822
1639644160000|2021-12-16 08:42:40|115.4|115.34|115.54|115.38|115.56|115.38|115.4|115.34|2876
1639644170000|2021-12-16 08:42:50|115.52||115.5||115.52||115.5||0
1639644190000|2021-12-16 08:43:10|115.52|115.4|115.52|115.4|115.54|115.4|115.52|115.4|0
1639644220000|2021-12-16 08:43:40|115.54||115.54||115.54||115.54||550
1639644230000|2021-12-16 08:43:50|115.56|115.42|115.52|115.46|115.58|115.48|115.52|115.42|33146
1639644240000|2021-12-16 08:44:00|115.54|115.48|115.46|115.38|115.54|115.48|115.46|115.38|21619
1639644270000|2021-12-16 08:44:30|115.44|115.34|115.44|115.36|115.5|115.38|115.42|115.34|18195
1639644280000|2021-12-16 08:44:40|115.34|115.34|115.44|115.38|115.48|115.38|115.34|115.32|36276
1639644290000|2021-12-16 08:44:50|115.42|115.34|115.38|115.3|115.42|115.36|115.38|115.3|10769
1639644300000|2021-12-16 08:45:00|115.4|115.32|115.48|115.38|115.5|115.38|115.4|115.32|9076
1639644320000|2021-12-16 08:45:20|115.44|115.4|115.54|115.44|115.62|115.48|115.44|115.4|15855
1639644330000|2021-12-16 08:45:30|115.52|115.42|115.5|115.44|115.52|115.44|115.5|115.42|2256
1639644350000|2021-12-16 08:45:50|115.48|115.38|115.46|115.32|115.48|115.38|115.46|115.3|6094
1639644360000|2021-12-16 08:46:00|115.48|115.36|115.5|115.42|115.58|115.44|115.48|115.36|27894
1639644370000|2021-12-16 08:46:10|115.52|115.36|115.56|115.46|115.66|115.56|115.52|115.36|15669
1639644380000|2021-12-16 08:46:20|115.54|115.42|115.5|115.4|115.54|115.46|115.5|115.4|13774
1639644390000|2021-12-16 08:46:30|115.52|115.42|115.56|115.48|115.56|115.48|115.52|115.42|7810
1639644400000|2021-12-16 08:46:40|115.54||115.54||115.54||115.54||513
1639644410000|2021-12-16 08:46:50|115.52|115.44|115.52|115.42|115.54|115.46|115.52|115.4|21083
1639644420000|2021-12-16 08:47:00|115.54|115.44|115.6|115.44|115.62|115.5|115.52|115.42|17697
1639644430000|2021-12-16 08:47:10|115.58|115.42|115.52|115.42|115.58|115.42|115.52|115.42|0
1639644440000|2021-12-16 08:47:20|115.48||115.5||115.5||115.48||1106
1639644450000|2021-12-16 08:47:30|115.48|115.4|115.48|115.38|115.48|115.42|115.42|115.3|11703
1639644470000|2021-12-16 08:47:50|115.46|115.36|115.46|115.38|115.46|115.38|115.46|115.36|0
1639644480000|2021-12-16 08:48:00|||||||||3869
1639644490000|2021-12-16 08:48:10|115.48|115.4|115.64|115.52|115.66|115.52|115.48|115.4|10650
1639644500000|2021-12-16 08:48:20||115.54||115.54||115.54||115.54|1729
1639644510000|2021-12-16 08:48:30|115.62|115.52|115.64|115.52|115.64|115.52|115.62|115.52|13323
1639644520000|2021-12-16 08:48:40|115.62|115.56|115.6|115.5|115.66|115.56|115.6|115.48|20724
1639644530000|2021-12-16 08:48:50|115.62|115.52|115.6|115.52|115.66|115.6|115.6|115.52|11032
1639644540000|2021-12-16 08:49:00|115.58|115.5|115.58|115.5|115.58|115.52|115.58|115.5|504
1639644560000|2021-12-16 08:49:20|115.56||115.56||115.56||115.56||5000
1639644570000|2021-12-16 08:49:30|115.58|115.52|115.68|115.58|115.7|115.6|115.54|115.48|17612
1639644580000|2021-12-16 08:49:40|115.7|115.6|115.98|115.86|115.98|115.86|115.68|115.6|7016
1639644590000|2021-12-16 08:49:50|115.96|115.84|115.98|115.84|116|115.84|115.9|115.82|43652
1639644600000|2021-12-16 08:50:00|115.96|115.82|115.82|115.66|116|115.88|115.82|115.66|54165
1639644610000|2021-12-16 08:50:10|115.8||115.78||115.8||115.78||0
1639644620000|2021-12-16 08:50:20|115.8||115.78||115.8||115.78||97
1639644630000|2021-12-16 08:50:30|115.8|115.68|115.84|115.72|115.84|115.72|115.8|115.68|25409
1639644640000|2021-12-16 08:50:40|115.8|115.7|115.78|115.7|115.8|115.7|115.78|115.7|43244
1639644650000|2021-12-16 08:50:50|115.8|115.66|115.8|115.72|115.88|115.74|115.8|115.66|15849
1639644660000|2021-12-16 08:51:00|115.7|115.7|115.76|115.62|115.8|115.7|115.7|115.6|31550
1639644670000|2021-12-16 08:51:10||115.7||115.62||115.7||115.62|1822
1639644690000|2021-12-16 08:51:30||115.66||115.66||115.66||115.66|883
1639644700000|2021-12-16 08:51:40|115.74|115.6|115.7|115.58|115.74|115.62|115.7|115.58|4737
1639644710000|2021-12-16 08:51:50|115.66|115.56|115.56|115.42|115.66|115.56|115.56|115.38|2478
1639644720000|2021-12-16 08:52:00||115.4||115.44||115.44||115.4|600
1639644740000|2021-12-16 08:52:20|115.58|115.46|115.56|115.46|115.62|115.48|115.56|115.46|10748
1639644770000|2021-12-16 08:52:50|115.54|115.44|115.54|115.44|115.54|115.44|115.54|115.44|2250
1639644780000|2021-12-16 08:53:00|115.52|115.42|115.62|115.5|115.64|115.5|115.48|115.36|14502
1639644790000|2021-12-16 08:53:10|115.64|115.52|115.66|115.52|115.66|115.52|115.64|115.52|0
1639644800000|2021-12-16 08:53:20|115.62|115.54|115.62|115.56|115.66|115.62|115.62|115.52|5051
1639644810000|2021-12-16 08:53:30|115.66|115.62|115.64|115.56|115.66|115.62|115.62|115.56|11395
1639644820000|2021-12-16 08:53:40|115.62||115.68||115.72||115.62||7752
1639644830000|2021-12-16 08:53:50|115.66|115.54|115.6|115.5|115.66|115.54|115.58|115.5|1126
1639644840000|2021-12-16 08:54:00|115.56|115.48|115.54|115.4|115.56|115.5|115.54|115.4|5079
1639644850000|2021-12-16 08:54:10|||||||||4296
1639644920000|2021-12-16 08:55:20||115.42||115.42||115.42||115.42|4582
1639644960000|2021-12-16 08:56:00|||||||||1183
1639645000000|2021-12-16 08:56:40|115.56|115.44|115.62|115.52|115.7|115.56|115.54|115.44|19768
1639645010000|2021-12-16 08:56:50||115.54||115.54||115.54||115.54|33
1639645020000|2021-12-16 08:57:00|115.64|115.56|115.88|115.76|115.88|115.76|115.64|115.56|8728
1639645030000|2021-12-16 08:57:10|115.86|115.78|115.9|115.8|115.9|115.82|115.86|115.78|200
1639645040000|2021-12-16 08:57:20|115.88|115.82|115.9|115.82|115.9|115.82|115.88|115.82|1050
1639645050000|2021-12-16 08:57:30|115.92|115.84|115.9|115.86|115.98|115.86|115.9|115.82|7460
1639645060000|2021-12-16 08:57:40|115.92|115.88|115.9|115.86|115.92|115.88|115.88|115.86|5026
1639645070000|2021-12-16 08:57:50|115.88||115.88||115.9||115.88||26
1639645080000|2021-12-16 08:58:00|115.86|115.82|115.82|115.68|115.88|115.82|115.82|115.68|16974
1639645090000|2021-12-16 08:58:10||115.7||115.68||115.7||115.68|3439
1639645100000|2021-12-16 08:58:20|||||||||4237
1639645110000|2021-12-16 08:58:30|115.8|115.66|115.8|115.68|115.8|115.68|115.78|115.66|0
1639645140000|2021-12-16 08:59:00|||||||||655
1639645150000|2021-12-16 08:59:10|115.78||115.78||115.78||115.78||1379
1639645160000|2021-12-16 08:59:20||115.7||115.7||115.7||115.7|0
1639645170000|2021-12-16 08:59:30|115.8|115.68|115.84|115.76|115.86|115.78|115.8|115.68|8046
1639645190000|2021-12-16 08:59:50||115.78||115.78||115.78||115.78|1707
1639645200000|2021-12-16 09:00:00|115.86|115.8|115.9|115.8|115.96|115.8|115.86|115.8|8030
1639645250000|2021-12-16 09:00:50|115.88||115.88||115.88||115.88||850
1639645260000|2021-12-16 09:01:00|115.9|115.82|115.9|115.8|116|115.94|115.88|115.8|18720
1639645270000|2021-12-16 09:01:10|115.88|115.82|115.9|115.82|115.9|115.82|115.88|115.82|88
1639645310000|2021-12-16 09:01:50|115.88||115.9||115.9||115.88||6739
1639645320000|2021-12-16 09:02:00|115.94|115.84|115.9|115.82|115.98|115.9|115.82|115.76|23391
1639645340000|2021-12-16 09:02:20|115.88||115.88||115.88||115.88||29532
1639645350000|2021-12-16 09:02:30|115.86|115.8|115.86|115.8|115.86|115.82|115.86|115.8|12961
1639645360000|2021-12-16 09:02:40|115.88||115.86||115.88||115.86||0
1639645370000|2021-12-16 09:02:50|115.84|115.78|115.76|115.7|115.84|115.78|115.76|115.64|9896
1639645390000|2021-12-16 09:03:10|115.74|115.64|115.72|115.64|115.76|115.68|115.72|115.64|6741
1639645400000|2021-12-16 09:03:20|115.74|115.66|115.82|115.72|115.86|115.74|115.74|115.66|6600
1639645410000|2021-12-16 09:03:30||115.7||115.7||115.72||115.7|0
1639645420000|2021-12-16 09:03:40||115.72||115.74||115.74||115.72|0
1639645430000|2021-12-16 09:03:50|||||||||31208
1639645450000|2021-12-16 09:04:10|115.8||115.82||115.82||115.8||1258
1639645460000|2021-12-16 09:04:20|115.8||115.8||115.8||115.8||8585
1639645470000|2021-12-16 09:04:30|115.82|115.76|115.74|115.66|115.82|115.76|115.74|115.66|5876
1639645480000|2021-12-16 09:04:40|115.76|115.68|115.76|115.68|115.78|115.7|115.74|115.68|3472
1639645490000|2021-12-16 09:04:50|||||||||2643
1639645500000|2021-12-16 09:05:00|||||||||45115
1639645510000|2021-12-16 09:05:10|115.78|115.7|115.9|115.8|115.92|115.8|115.78|115.7|19976
1639645520000|2021-12-16 09:05:20|115.88|115.76|115.86|115.8|115.88|115.8|115.86|115.76|0
1639645530000|2021-12-16 09:05:30|||||||||1726
1639645540000|2021-12-16 09:05:40|115.84|115.74|115.7|115.64|115.84|115.74|115.7|115.64|8673
1639645550000|2021-12-16 09:05:50|115.68|115.6|115.66|115.58|115.7|115.6|115.66|115.54|8692
1639645560000|2021-12-16 09:06:00|115.68|115.6|115.76|115.68|115.76|115.68|115.68|115.6|4128
1639645570000|2021-12-16 09:06:10|||||||||751
1639645590000|2021-12-16 09:06:30|115.74|115.66|115.74|115.66|115.74|115.66|115.74|115.66|5050
1639645610000|2021-12-16 09:06:50|||||||||1200
1639645640000|2021-12-16 09:07:20|||||||||4404
1639645650000|2021-12-16 09:07:30|115.72|115.6|115.7|115.6|115.72|115.62|115.66|115.6|15422
1639645660000|2021-12-16 09:07:40|115.68|115.62|115.68|115.62|115.7|115.62|115.68|115.62|0
1639645670000|2021-12-16 09:07:50|115.66|115.6|115.66|115.6|115.66|115.6|115.66|115.6|8759
1639645680000|2021-12-16 09:08:00|115.68|115.62|115.74|115.66|115.76|115.7|115.68|115.62|25548
1639645690000|2021-12-16 09:08:10|115.72|115.64|115.72|115.64|115.72|115.64|115.72|115.64|206
1639645700000|2021-12-16 09:08:20|115.7|115.62|115.68|115.6|115.7|115.62|115.68|115.58|636
1639645710000|2021-12-16 09:08:30|115.66||115.68||115.68||115.66||0
1639645720000|2021-12-16 09:08:40||115.62||115.62||115.62||115.62|88
1639645730000|2021-12-16 09:08:50|115.7|115.64|115.74|115.66|115.74|115.68|115.7|115.64|5892
1639645740000|2021-12-16 09:09:00|115.72|115.64|115.72|115.6|115.72|115.64|115.68|115.58|0
1639645750000|2021-12-16 09:09:10|115.7||115.68||115.7||115.68||0
1639645770000|2021-12-16 09:09:30|115.66||115.68||115.68||115.66||0
1639645780000|2021-12-16 09:09:40|115.66||115.66||115.66||115.64||0
1639645790000|2021-12-16 09:09:50|115.64|115.58|115.64|115.58|115.64|115.58|115.64|115.58|594
1639645800000|2021-12-16 09:10:00|115.62|115.56|115.6|115.54|115.62|115.56|115.58|115.54|23113
1639645810000|2021-12-16 09:10:10|115.58|115.56|115.66|115.6|115.7|115.62|115.58|115.56|13596
1639645820000|2021-12-16 09:10:20|115.68|115.62|115.8|115.68|115.8|115.68|115.68|115.62|3018
1639645830000|2021-12-16 09:10:30|115.78||115.78||115.8||115.78||0
1639645840000|2021-12-16 09:10:40|||||||||2004
1639645850000|2021-12-16 09:10:50|115.76|115.66|115.74|115.64|115.76|115.66|115.74|115.64|155
1639645860000|2021-12-16 09:11:00||115.66||115.66||115.66||115.66|0
1639645890000|2021-12-16 09:11:30|115.76|115.68|115.82|115.72|115.84|115.72|115.76|115.68|5833
1639645910000|2021-12-16 09:11:50|115.84|115.74|115.9|115.84|115.9|115.84|115.84|115.74|3038
1639645920000|2021-12-16 09:12:00|||||||||9164
1639645930000|2021-12-16 09:12:10|115.88|115.82|115.88|115.8|115.88|115.82|115.88|115.8|0
1639645950000|2021-12-16 09:12:30|115.86|115.78|115.86|115.76|115.86|115.78|115.86|115.76|0
1639645970000|2021-12-16 09:12:50|115.88|115.78|115.88|115.82|115.98|115.86|115.88|115.78|6190
1639645980000|2021-12-16 09:13:00|115.86|115.78|115.76|115.68|115.86|115.78|115.76|115.68|9945
1639645990000|2021-12-16 09:13:10||115.7||115.7||115.7||115.7|0
1639646000000|2021-12-16 09:13:20|115.74|115.68|115.74|115.68|115.74|115.68|115.74|115.68|0
1639646020000|2021-12-16 09:13:40|||||||||3056
1639646030000|2021-12-16 09:13:50|115.72||115.72||115.72||115.72||2239
1639646040000|2021-12-16 09:14:00|115.74||115.74||115.74||115.74||3871
1639646070000|2021-12-16 09:14:30|115.72|115.66|115.7|115.66|115.74|115.66|115.7|115.66|7649
1639646080000|2021-12-16 09:14:40|115.72|115.68|115.66|115.6|115.72|115.68|115.64|115.6|52196
1639646090000|2021-12-16 09:14:50|||||||||1000
1639646100000|2021-12-16 09:15:00|115.64|115.58|115.64|115.58|115.66|115.6|115.62|115.58|14083
1639646120000|2021-12-16 09:15:20|115.66|115.6|115.64|115.58|115.7|115.62|115.62|115.58|13084
1639646130000|2021-12-16 09:15:30|115.66||115.64||115.66||115.64||0
1639646140000|2021-12-16 09:15:40|||||||||8797
1639646150000|2021-12-16 09:15:50||115.6||115.58||115.6||115.58|864
1639646170000|2021-12-16 09:16:10||115.6||115.58||115.6||115.58|1786
1639646180000|2021-12-16 09:16:20|115.62|115.56|115.58|115.52|115.62|115.56|115.56|115.52|1230
1639646190000|2021-12-16 09:16:30|115.56|115.5|115.56|115.5|115.56|115.5|115.56|115.5|238
1639646200000|2021-12-16 09:16:40|115.54|115.46|115.52|115.44|115.54|115.46|115.52|115.42|23187
1639646210000|2021-12-16 09:16:50|115.5|115.42|115.44|115.38|115.5|115.42|115.4|115.36|16751
1639646220000|2021-12-16 09:17:00|115.46|115.4|115.56|115.46|115.6|115.46|115.46|115.4|8220
1639646230000|2021-12-16 09:17:10|115.54|115.48|115.6|115.5|115.62|115.5|115.54|115.48|1275
1639646240000|2021-12-16 09:17:20|115.58||115.58||115.58||115.58||0
1639646260000|2021-12-16 09:17:40|115.56||115.56||115.56||115.56||250
1639646270000|2021-12-16 09:17:50|115.54|115.48|115.48|115.42|115.54|115.48|115.48|115.42|3264
1639646280000|2021-12-16 09:18:00|115.5||115.5||115.5||115.5||0
1639646290000|2021-12-16 09:18:10|115.48|115.44|115.44|115.36|115.48|115.44|115.44|115.36|2273
1639646300000|2021-12-16 09:18:20|115.42||115.44||115.44||115.42||0
1639646310000|2021-12-16 09:18:30|115.42|115.32|115.44|115.36|115.44|115.4|115.36|115.26|20272
1639646330000|2021-12-16 09:18:50|115.46|115.38|115.62|115.52|115.62|115.52|115.46|115.38|5252
1639646340000|2021-12-16 09:19:00||115.54||115.52||115.54||115.52|0
1639646350000|2021-12-16 09:19:10|115.64|115.54|115.62|115.56|115.64|115.56|115.62|115.54|0
1639646370000|2021-12-16 09:19:30|115.6|115.58|115.7|115.58|115.7|115.58|115.6|115.58|4649
1639646380000|2021-12-16 09:19:40|115.68||115.66||115.68||115.66||0
1639646390000|2021-12-16 09:19:50|115.64|115.56|115.66|115.56|115.66|115.58|115.62|115.56|1181
1639646400000|2021-12-16 09:20:00|115.64|115.52|115.5|115.44|115.66|115.52|115.5|115.44|11301
1639646410000|2021-12-16 09:20:10|115.54|115.46|115.56|115.5|115.56|115.5|115.54|115.46|40
1639646420000|2021-12-16 09:20:20|115.54|115.48|115.62|115.54|115.62|115.54|115.5|115.44|8676
1639646430000|2021-12-16 09:20:30|115.6|115.52|115.58|115.5|115.62|115.54|115.58|115.5|0
1639646440000|2021-12-16 09:20:40|115.56|115.48|115.56|115.46|115.58|115.5|115.54|115.46|0
1639646450000|2021-12-16 09:20:50|115.54||115.52||115.56||115.52||0
1639646460000|2021-12-16 09:21:00|115.54||115.52||115.54||115.52||56
1639646470000|2021-12-16 09:21:10|115.5|115.42|115.38|115.28|115.5|115.42|115.38|115.28|9577
1639646480000|2021-12-16 09:21:20|115.36|115.26|115.36|115.26|115.36|115.28|115.36|115.26|0
1639646500000|2021-12-16 09:21:40||115.28||115.26||115.28||115.26|0
1639646510000|2021-12-16 09:21:50||115.24||115.24||115.26||115.24|0
1639646520000|2021-12-16 09:22:00|115.34|115.22|115.34|115.24|115.36|115.24|115.32|115.22|0
1639646530000|2021-12-16 09:22:10|115.32|115.26|115.36|115.26|115.36|115.28|115.32|115.24|4349
1639646540000|2021-12-16 09:22:20|115.38|115.28|115.42|115.32|115.42|115.32|115.38|115.28|7275
1639646550000|2021-12-16 09:22:30||115.34||115.32||115.34||115.32|0
1639646570000|2021-12-16 09:22:50||115.34||115.34||115.36||115.34|103
1639646580000|2021-12-16 09:23:00|115.44|115.36|115.54|115.44|115.56|115.46|115.44|115.36|5743
1639646590000|2021-12-16 09:23:10|115.56|115.48|115.58|115.5|115.58|115.52|115.52|115.46|5418
1639646600000|2021-12-16 09:23:20|115.56|115.48|115.58|115.5|115.58|115.52|115.56|115.48|0
1639646610000|2021-12-16 09:23:30||115.48||115.52||115.52||115.48|0
1639646640000|2021-12-16 09:24:00|115.56|115.48|115.48|115.4|115.56|115.5|115.48|115.4|12714
1639646650000|2021-12-16 09:24:10|115.46|115.42|115.56|115.46|115.56|115.48|115.46|115.42|4547
1639646670000|2021-12-16 09:24:30|115.54|115.44|115.48|115.4|115.54|115.44|115.46|115.4|2403
1639646680000|2021-12-16 09:24:40|115.46|115.42|115.46|115.4|115.48|115.42|115.46|115.4|4343
1639646690000|2021-12-16 09:24:50|115.44|115.38|115.42|115.34|115.44|115.38|115.42|115.34|1704
1639646720000|2021-12-16 09:25:20||115.36||115.34||115.36||115.34|2
1639646730000|2021-12-16 09:25:30|115.4|115.36|115.5|115.4|115.52|115.4|115.4|115.36|8528
1639646740000|2021-12-16 09:25:40|115.48||115.5||115.5||115.48||0
1639646750000|2021-12-16 09:25:50|115.48||115.48||115.48||115.46||48315
1639646760000|2021-12-16 09:26:00|115.5|115.42|115.5|115.46|115.62|115.52|115.5|115.4|24039
1639646770000|2021-12-16 09:26:10|115.48|115.42|115.48|115.42|115.48|115.42|115.48|115.42|3163
1639646780000|2021-12-16 09:26:20|||||||||1284
1639646790000|2021-12-16 09:26:30||115.44||115.42||115.44||115.42|3533
1639646800000|2021-12-16 09:26:40|115.52|115.44|115.56|115.46|115.56|115.48|115.52|115.42|849
1639646810000|2021-12-16 09:26:50|115.54|115.44|115.44|115.4|115.54|115.5|115.44|115.4|28009
1639646820000|2021-12-16 09:27:00|||||||||1065
1639646830000|2021-12-16 09:27:10|115.46||115.46||115.48||115.46||5167
1639646840000|2021-12-16 09:27:20|115.44|115.38|115.44|115.36|115.44|115.38|115.4|115.36|2314
1639646850000|2021-12-16 09:27:30|115.42|115.38|115.48|115.42|115.54|115.44|115.42|115.38|6604
1639646890000|2021-12-16 09:28:10|115.46|115.4|115.54|115.46|115.56|115.48|115.38|115.34|29210
1639646900000|2021-12-16 09:28:20|||||||||1298
1639646920000|2021-12-16 09:28:40|115.56|115.44|115.44|115.36|115.58|115.44|115.4|115.36|3984
1639646930000|2021-12-16 09:28:50|115.42|115.34|115.4|115.32|115.42|115.34|115.32|115.24|28766
1639646940000|2021-12-16 09:29:00|115.38|115.3|115.4|115.3|115.4|115.3|115.38|115.3|0
1639646950000|2021-12-16 09:29:10|||||||||2168
1639646990000|2021-12-16 09:29:50|115.42|115.32|115.5|115.42|115.52|115.42|115.42|115.3|0
1639647000000|2021-12-16 09:30:00|115.52|115.44|115.5|115.42|115.54|115.46|115.5|115.42|512
1639647010000|2021-12-16 09:30:10|115.52||115.52||115.52||115.52||0
1639647020000|2021-12-16 09:30:20|115.5||115.52||115.52||115.5||0
1639647030000|2021-12-16 09:30:30|||||||||856
1639647040000|2021-12-16 09:30:40|||||||||50
1639647060000|2021-12-16 09:31:00|115.54|115.44|115.56|115.46|115.6|115.54|115.54|115.44|11490
1639647090000|2021-12-16 09:31:30|||||||||8603
1639647120000|2021-12-16 09:32:00|115.58|115.48|115.6|115.5|115.62|115.5|115.58|115.48|3
1639647130000|2021-12-16 09:32:10|115.62|115.52|115.68|115.58|115.7|115.58|115.62|115.52|8603
1639647140000|2021-12-16 09:32:20|115.7|115.6|115.74|115.62|115.76|115.62|115.7|115.6|85
1639647150000|2021-12-16 09:32:30|||||||||8713
1639647170000|2021-12-16 09:32:50|115.76|115.64|115.68|115.58|115.78|115.7|115.66|115.54|16443
1639647180000|2021-12-16 09:33:00|115.7|115.54|115.66|115.56|115.7|115.56|115.6|115.54|6038
1639647210000|2021-12-16 09:33:30|115.68|115.58|115.76|115.64|115.76|115.64|115.68|115.58|4084
1639647220000|2021-12-16 09:33:40|115.74||115.74||115.74||115.74||1058
1639647230000|2021-12-16 09:33:50|115.76||115.76||115.76||115.76||0
1639647240000|2021-12-16 09:34:00|115.78|115.66|115.94|115.84|115.96|115.84|115.78|115.66|4054
1639647250000|2021-12-16 09:34:10|||||||||1000
1639647260000|2021-12-16 09:34:20|115.92||115.92||115.92||115.92||0
1639647270000|2021-12-16 09:34:30|115.94|115.86|116|115.92|116|115.92|115.94|115.86|3413
1639647280000|2021-12-16 09:34:40|115.98|115.9|115.96|115.88|115.98|115.9|115.96|115.84|2137
1639647290000|2021-12-16 09:34:50|115.94|115.84|115.86|115.8|115.96|115.84|115.86|115.8|3468
1639647300000|2021-12-16 09:35:00|115.84|115.76|115.84|115.72|115.84|115.76|115.84|115.72|1743
1639647310000|2021-12-16 09:35:10||115.74||115.74||115.76||115.74|12094
1639647320000|2021-12-16 09:35:20|115.82|115.72|115.8|115.68|115.82|115.72|115.8|115.68|16793
1639647330000|2021-12-16 09:35:30|115.78||115.76||115.78||115.76||0
1639647370000|2021-12-16 09:36:10|115.72||115.72||115.72||115.72||12578
1639647380000|2021-12-16 09:36:20|115.7|115.66|115.7|115.6|115.72|115.66|115.68|115.58|16090
1639647390000|2021-12-16 09:36:30|115.68|115.58|115.66|115.58|115.68|115.58|115.66|115.56|2722
1639647400000|2021-12-16 09:36:40|115.64|115.56|115.62|115.56|115.64|115.56|115.62|115.52|0
1639647410000|2021-12-16 09:36:50|115.6||115.62||115.62||115.6||826
1639647420000|2021-12-16 09:37:00|||||||||1797
1639647430000|2021-12-16 09:37:10|115.6|115.54|115.56|115.48|115.6|115.56|115.56|115.46|7560
1639647440000|2021-12-16 09:37:20|115.54|115.46|115.54|115.44|115.54|115.46|115.52|115.42|3
1639647450000|2021-12-16 09:37:30|115.56|115.48|115.6|115.5|115.62|115.54|115.56|115.48|3500
1639647460000|2021-12-16 09:37:40|115.62||115.6||115.62||115.6||0
1639647480000|2021-12-16 09:38:00|115.62|115.54|115.62|115.5|115.68|115.56|115.6|115.5|12841
1639647490000|2021-12-16 09:38:10|115.6||115.62||115.62||115.6||12636
1639647500000|2021-12-16 09:38:20|115.6|115.54|115.56|115.48|115.6|115.56|115.56|115.48|4280
1639647510000|2021-12-16 09:38:30|115.58|115.5|115.58|115.5|115.6|115.52|115.58|115.5|0
1639647520000|2021-12-16 09:38:40|115.6|115.52|115.6|115.52|115.6|115.52|115.6|115.52|8782
1639647530000|2021-12-16 09:38:50|||||||||7739
1639647570000|2021-12-16 09:39:30||115.54||115.56||115.56||115.54|22
1639647580000|2021-12-16 09:39:40|115.58|115.54|115.5|115.42|115.58|115.54|115.5|115.42|22347
1639647590000|2021-12-16 09:39:50||115.44||115.44||115.44||115.44|0
1639647600000|2021-12-16 09:40:00||115.42||115.42||115.42||115.42|0
1639647610000|2021-12-16 09:40:10|115.52|115.44|115.62|115.52|115.66|115.56|115.52|115.42|7092
1639647620000|2021-12-16 09:40:20|115.6|115.54|115.6|115.5|115.6|115.54|115.6|115.5|7
1639647630000|2021-12-16 09:40:30||115.52||115.52||115.52||115.52|0
1639647640000|2021-12-16 09:40:40|115.62|115.54|115.62|115.54|115.62|115.54|115.62|115.54|1098
1639647650000|2021-12-16 09:40:50|115.6|115.52|115.6|115.52|115.6|115.52|115.6|115.52|0
1639647660000|2021-12-16 09:41:00|115.58|115.48|115.52|115.48|115.58|115.48|115.52|115.48|31
1639647670000|2021-12-16 09:41:10|115.5|115.46|115.52|115.46|115.52|115.46|115.5|115.46|2278
1639647690000|2021-12-16 09:41:30|115.54|115.48|115.56|115.48|115.6|115.52|115.54|115.48|4351
1639647700000|2021-12-16 09:41:40|115.54|115.46|115.56|115.48|115.56|115.48|115.54|115.46|1780
1639647730000|2021-12-16 09:42:10|||||||||24356
1639647760000|2021-12-16 09:42:40|115.48|115.46|115.56|115.54|115.56|115.54|115.48|115.46|51661
1639647780000|2021-12-16 09:43:00|115.54|115.5|115.54|115.5|115.56|115.5|115.54|115.44|2158
1639647790000|2021-12-16 09:43:10|115.52|115.46|115.5|115.42|115.52|115.46|115.5|115.42|23
1639647840000|2021-12-16 09:44:00|115.54|115.44|115.8|115.72|115.8|115.72|115.54|115.44|13695
1639647850000|2021-12-16 09:44:10|||||||||1394
1639647870000|2021-12-16 09:44:30|115.84|115.74|115.84|115.74|115.84|115.74|115.84|115.74|0
1639647890000|2021-12-16 09:44:50|115.8||115.8||115.8||115.8||877
1639647900000|2021-12-16 09:45:00|115.78|115.72|115.74|115.68|115.78|115.74|115.74|115.68|15567
1639647910000|2021-12-16 09:45:10|115.72|115.64|115.7|115.64|115.72|115.68|115.7|115.56|2447
1639647920000|2021-12-16 09:45:20|115.72|115.66|115.72|115.66|115.78|115.66|115.72|115.64|382
1639647940000|2021-12-16 09:45:40|115.76|115.68|115.72|115.7|115.82|115.7|115.72|115.68|44
1639647950000|2021-12-16 09:45:50|||||||||1009
1639647960000|2021-12-16 09:46:00|115.7|115.66|115.66|115.56|115.7|115.66|115.66|115.56|4894
1639647970000|2021-12-16 09:46:10|||||||||17117
1639648010000|2021-12-16 09:46:50||115.58||115.6||115.6||115.58|398
1639648020000|2021-12-16 09:47:00|115.7|115.62|115.74|115.64|115.76|115.66|115.7|115.62|584
1639648030000|2021-12-16 09:47:10|115.72|115.6|115.72|115.66|115.72|115.66|115.7|115.6|0
1639648040000|2021-12-16 09:47:20|115.7|115.62|115.68|115.6|115.7|115.62|115.68|115.58|748
1639648060000|2021-12-16 09:47:40|115.66||115.66||115.66||115.66||4200
1639648070000|2021-12-16 09:47:50|115.68||115.68||115.68||115.68||43
1639648080000|2021-12-16 09:48:00|115.7|115.62|115.7|115.64|115.76|115.68|115.7|115.62|32336
1639648100000|2021-12-16 09:48:20|115.68|115.62|115.62|115.58|115.68|115.62|115.62|115.58|112812
1639648110000|2021-12-16 09:48:30|115.58|115.54|115.54|115.46|115.58|115.54|115.48|115.42|55458
1639648120000|2021-12-16 09:48:40|115.46|115.48|115.5|115.44|115.52|115.5|115.46|115.4|50000
1639648130000|2021-12-16 09:48:50||115.46||115.44||115.46||115.44|0
1639648170000|2021-12-16 09:49:30|115.54|115.46|115.58|115.5|115.58|115.54|115.54|115.46|1170
1639648190000|2021-12-16 09:49:50|||||||||38
1639648200000|2021-12-16 09:50:00|115.62|115.54|115.64|115.56|115.66|115.56|115.62|115.54|206
1639648210000|2021-12-16 09:50:10||115.58||115.6||115.6||115.58|8604
1639648230000|2021-12-16 09:50:30|||||||||4290
1639648240000|2021-12-16 09:50:40|||||||||970
1639648260000|2021-12-16 09:51:00|115.66|115.62|115.76|115.66|115.78|115.68|115.66|115.62|6457
1639648270000|2021-12-16 09:51:10|115.74||115.72||115.74||115.72||0
1639648280000|2021-12-16 09:51:20|115.7|115.62|115.68|115.62|115.7|115.62|115.68|115.62|9569
1639648290000|2021-12-16 09:51:30|115.7|115.64|115.7|115.62|115.7|115.64|115.7|115.62|0
1639648310000|2021-12-16 09:51:50||115.64||115.62||115.64||115.62|0
1639648320000|2021-12-16 09:52:00|115.72|115.64|115.82|115.74|115.82|115.74|115.72|115.64|571
1639648340000|2021-12-16 09:52:20|115.84|115.76|115.88|115.8|115.9|115.8|115.84|115.76|0
1639648360000|2021-12-16 09:52:40|||||||||9150
1639648400000|2021-12-16 09:53:20|115.86|115.78|115.84|115.74|115.86|115.78|115.84|115.72|8001
1639648410000|2021-12-16 09:53:30||115.76||115.76||115.76||115.76|0
1639648420000|2021-12-16 09:53:40|||||||||8000
1639648430000|2021-12-16 09:53:50|115.88|115.78|115.88|115.78|115.88|115.78|115.88|115.78|0
1639648440000|2021-12-16 09:54:00|115.86|115.76|115.84|115.76|115.86|115.76|115.84|115.76|0
1639648460000|2021-12-16 09:54:20|115.86|115.78|115.82|115.72|115.88|115.82|115.82|115.7|7428
1639648480000|2021-12-16 09:54:40|115.8|115.7|115.74|115.66|115.8|115.7|115.74|115.66|10362
1639648490000|2021-12-16 09:54:50|||||||||82
1639648510000|2021-12-16 09:55:10||115.64||115.64||115.64||115.64|3557
1639648530000|2021-12-16 09:55:30|||||||||4761
1639648550000|2021-12-16 09:55:50||115.66||115.66||115.66||115.66|0
1639648560000|2021-12-16 09:56:00|115.72|115.64|115.72|115.64|115.72|115.66|115.7|115.64|5272
1639648580000|2021-12-16 09:56:20|115.7||115.7||115.7||115.7||0
1639648620000|2021-12-16 09:57:00|115.68|115.66|115.7|115.64|115.7|115.68|115.68|115.64|5180
1639648630000|2021-12-16 09:57:10|115.72|115.66|115.9|115.82|115.96|115.86|115.72|115.66|5390
1639648650000|2021-12-16 09:57:30||115.84||115.82||115.84||115.82|0
1639648660000|2021-12-16 09:57:40|115.92|115.84|115.98|115.94|116|115.94|115.92|115.84|7621
1639648670000|2021-12-16 09:57:50|115.96|115.92|115.92|115.88|115.96|115.92|115.92|115.86|18670
1639648680000|2021-12-16 09:58:00|115.94|115.92|115.94|115.88|115.94|115.92|115.92|115.88|3377
1639648690000|2021-12-16 09:58:10|115.92|115.86|115.92|115.86|115.92|115.86|115.92|115.86|2547
1639648710000|2021-12-16 09:58:30|115.94|115.88|115.92|115.86|115.94|115.88|115.92|115.86|0
1639648740000|2021-12-16 09:59:00||115.88||115.86||115.88||115.86|1035
1639648750000|2021-12-16 09:59:10|115.94|115.88|116.06|115.96|116.06|115.98|115.94|115.88|4280
1639648760000|2021-12-16 09:59:20|||||||||2567
1639648770000|2021-12-16 09:59:30||116||116||116||116|14
1639648780000|2021-12-16 09:59:40|||||||||183
1639648790000|2021-12-16 09:59:50|116.04|115.98|116.06|116|116.06|116|116.04|115.98|900
1639648810000|2021-12-16 10:00:10|116.04|115.98|116.06|115.98|116.06|115.98|116.04|115.98|3303
1639648820000|2021-12-16 10:00:20|116.04|115.96|116.02|115.96|116.04|115.96|116|115.96|902
1639648830000|2021-12-16 10:00:30|116.04||116.04||116.04||116.04||0
1639648850000|2021-12-16 10:00:50|||||||||10000
1639648860000|2021-12-16 10:01:00|||||||||8618
1639648880000|2021-12-16 10:01:20|116.02|115.98|116.02|115.96|116.04|115.98|116|115.96|4176
1639648900000|2021-12-16 10:01:40||115.98||115.98||115.98||115.98|7800
1639648910000|2021-12-16 10:01:50|116|115.96|116|115.94|116.02|115.96|116|115.92|9511
1639648920000|2021-12-16 10:02:00|115.98|115.92|115.98|115.92|116.02|115.92|115.96|115.9|10643
1639648940000|2021-12-16 10:02:20|116|115.94|116|115.92|116.02|115.96|116|115.92|182
1639648950000|2021-12-16 10:02:30|||||||||34294
1639648960000|2021-12-16 10:02:40|116.02|115.94|116|115.92|116.02|115.94|116|115.92|0
1639648980000|2021-12-16 10:03:00|116.02|115.94|116|115.92|116.02|115.94|116|115.92|57
1639648990000|2021-12-16 10:03:10|115.98||115.96||116||115.96||641
1639649020000|2021-12-16 10:03:40|116||116||116||116||331
1639649030000|2021-12-16 10:03:50|115.96|115.9|115.94|115.88|115.96|115.9|115.94|115.88|3731
1639649040000|2021-12-16 10:04:00||115.9||115.88||115.9||115.86|0
1639649060000|2021-12-16 10:04:20|||||||||337
1639649070000|2021-12-16 10:04:30|||||||||421
1639649090000|2021-12-16 10:04:50|115.96|115.9|115.98|115.9|116.02|115.94|115.96|115.9|2628
1639649100000|2021-12-16 10:05:00|115.96|115.86|115.96|115.86|115.96|115.86|115.94|115.86|0
1639649110000|2021-12-16 10:05:10|115.98|115.88|116.02|115.9|116.02|115.94|115.98|115.88|3690
1639649120000|2021-12-16 10:05:20|116||116||116||116||7500
1639649130000|2021-12-16 10:05:30||115.88||115.88||115.9||115.88|0
1639649140000|2021-12-16 10:05:40|115.98|115.86|115.96|115.86|115.98|115.86|115.96|115.84|0
1639649150000|2021-12-16 10:05:50|115.94|115.84|115.92|115.86|115.96|115.86|115.92|115.84|11
1639649170000|2021-12-16 10:06:10|115.94|115.88|116|115.9|116|115.9|115.94|115.88|11868
1639649190000|2021-12-16 10:06:30|115.96||115.98||115.98||115.96||0
1639649200000|2021-12-16 10:06:40|115.96|115.92|116|115.94|116|115.94|115.96|115.92|6602
1639649210000|2021-12-16 10:06:50|116.02|115.96|116.06|115.98|116.16|116.06|116.02|115.94|5692
1639649230000|2021-12-16 10:07:10|116.08||116.08||116.08||116.08||1000
1639649240000|2021-12-16 10:07:20|116.06|115.96|116|115.94|116.06|115.96|116|115.92|9254
1639649250000|2021-12-16 10:07:30|116.02|115.96|116.06|115.98|116.08|115.98|116.02|115.96|1461
1639649260000|2021-12-16 10:07:40|||||||||5000
1639649270000|2021-12-16 10:07:50|116.04||116.04||116.04||116.04||1292
1639649290000|2021-12-16 10:08:10|||||||||517
1639649300000|2021-12-16 10:08:20|||||||||32
1639649330000|2021-12-16 10:08:50|116.02|115.94|116|115.92|116.02|115.98|116|115.92|4474
1639649340000|2021-12-16 10:09:00|115.98|115.94|116.04|115.96|116.04|115.96|115.98|115.94|1604
1639649350000|2021-12-16 10:09:10|116.02|115.94|116.02|115.94|116.02|115.94|116.02|115.94|8435
1639649370000|2021-12-16 10:09:30|116|115.96|115.96|115.92|116|115.96|115.96|115.92|18417
1639649380000|2021-12-16 10:09:40|115.98|115.94|115.98|115.94|115.98|115.94|115.98|115.94|252
1639649390000|2021-12-16 10:09:50|115.96|115.92|115.9|115.84|115.96|115.92|115.9|115.82|15553
1639649410000|2021-12-16 10:10:10|115.92|115.86|116|115.92|116.02|115.94|115.92|115.86|20166
1639649420000|2021-12-16 10:10:20|||||||||7500
1639649440000|2021-12-16 10:10:40||115.94||115.94||115.94||115.92|2130
1639649450000|2021-12-16 10:10:50|115.98||115.98||115.98||115.98||300
1639649470000|2021-12-16 10:11:10|116.02||115.98||116.02||115.98||0
1639649500000|2021-12-16 10:11:40|116|115.96|116.04|116|116.04|116|116|115.96|1537
1639649530000|2021-12-16 10:12:10|116.08|116.02|116.1|116.04|116.12|116.04|116.04|116.02|675
1639649560000|2021-12-16 10:12:40|116.06|116.06|116.14|116.06|116.14|116.06|116.06|116.06|560
1639649570000|2021-12-16 10:12:50|116.1|116.04|116.04|115.98|116.1|116.04|116.04|115.96|9551
1639649580000|2021-12-16 10:13:00|||||||||66852
1639649590000|2021-12-16 10:13:10|116.06|116|116.04|115.98|116.12|116|116.04|115.98|4950
1639649630000|2021-12-16 10:13:50|116.02|115.96|116.02|115.96|116.04|115.98|116.02|115.96|4563
1639649640000|2021-12-16 10:14:00|116|115.94|115.98|115.9|116|115.94|115.98|115.88|2460
1639649650000|2021-12-16 10:14:10|116|115.92|116.02|115.96|116.04|115.98|116|115.9|0
1639649690000|2021-12-16 10:14:50|||||||||200
1639649730000|2021-12-16 10:15:30|116.04|115.98|116.02|115.96|116.08|115.98|116.02|115.96|6426
1639649740000|2021-12-16 10:15:40||115.98||115.98||115.98||115.98|0
1639649760000|2021-12-16 10:16:00|||||||||21436
1639649770000|2021-12-16 10:16:10|||||||||144
1639649800000|2021-12-16 10:16:40|116.06|116|116.06|116|116.08|116|116.04|115.98|2257
1639649810000|2021-12-16 10:16:50|116.04|115.98|116.06|115.96|116.06|115.98|116.02|115.96|6128
1639649830000|2021-12-16 10:17:10|||||||||5994
1639649840000|2021-12-16 10:17:20||115.98||116||116.02||115.98|10
1639649850000|2021-12-16 10:17:30||116.02||116||116.02||116|18255
1639649860000|2021-12-16 10:17:40|||||||||400
1639649870000|2021-12-16 10:17:50|||||||||6849
1639649880000|2021-12-16 10:18:00||115.98||115.98||115.98||115.98|0
1639649890000|2021-12-16 10:18:10|116.04|116|116.04|115.96|116.04|116.02|116.04|115.96|4754
1639649900000|2021-12-16 10:18:20|116.02||116.02||116.04||116||0
1639649950000|2021-12-16 10:19:10||115.98||115.96||115.98||115.96|5000
1639649960000|2021-12-16 10:19:20|116.04|115.98|116.1|116.04|116.18|116.1|116.04|115.98|5707
1639649970000|2021-12-16 10:19:30|116.14|116.06|116.14|116.06|116.14|116.08|116.14|116.06|2367
1639649980000|2021-12-16 10:19:40|116.12|116.04|116.12|116.04|116.12|116.06|116.12|116.04|0
1639649990000|2021-12-16 10:19:50|116.1|116.02|116.02|115.96|116.1|116.02|116.02|115.96|4228
1639650000000|2021-12-16 10:20:00|116||116||116||116||1306
1639650010000|2021-12-16 10:20:10|116.02|115.98|116.04|116|116.04|116|116|115.96|1889
1639650020000|2021-12-16 10:20:20|116.08|116.02|116.04|116.02|116.08|116.02|116.04|116.02|97
1639650030000|2021-12-16 10:20:30||116||116||116||116|0
1639650040000|2021-12-16 10:20:40||116.02||116.02||116.02||116.02|0
1639650060000|2021-12-16 10:21:00||116||115.98||116||115.98|17871
1639650100000|2021-12-16 10:21:40|116.02||116.04||116.04||116.02||1663
1639650120000|2021-12-16 10:22:00||116||116||116||116|135
1639650140000|2021-12-16 10:22:20||115.98||116||116||115.98|50
1639650160000|2021-12-16 10:22:40|||||||||23327
1639650180000|2021-12-16 10:23:00|116.08|116.04|116.12|116.04|116.14|116.06|116.04|116.02|5227
1639650190000|2021-12-16 10:23:10|116.14|116.06|116.18|116.12|116.22|116.12|116.14|116.06|40713
1639650200000|2021-12-16 10:23:20|116.16|116.1|116.14|116.06|116.16|116.1|116.14|116.06|9038
1639650210000|2021-12-16 10:23:30|116.12||116.12||116.12||116.12||15002
1639650220000|2021-12-16 10:23:40|116.1|116.04|116.1|116.04|116.1|116.04|116.1|116.02|500
1639650240000|2021-12-16 10:24:00||116.06||116.04||116.06||116.04|4
1639650260000|2021-12-16 10:24:20||116.06||116.06||116.06||116.06|200
1639650270000|2021-12-16 10:24:30||116.04||116.06||116.06||116.04|0
1639650300000|2021-12-16 10:25:00|116.12|116.08|116.08|116.02|116.12|116.08|116.08|116|15441
1639650310000|2021-12-16 10:25:10||116||116||116||116|22928
1639650320000|2021-12-16 10:25:20||116.02||116.02||116.02||116.02|4000
1639650330000|2021-12-16 10:25:30|116.06|116|116.06|116|116.06|116|116.06|116|0
1639650370000|2021-12-16 10:26:10|||||||||161
1639650390000|2021-12-16 10:26:30|||||||||1000
1639650410000|2021-12-16 10:26:50|116.04|115.98|116.1|116.02|116.12|116.06|116.02|115.96|7085
1639650440000|2021-12-16 10:27:20|116.12|116.04|116.12|116.06|116.18|116.12|116.12|116.04|3375
1639650460000|2021-12-16 10:27:40|116.1|116.02|116.08|116.02|116.1|116.02|116.08|116.02|550
1639650480000|2021-12-16 10:28:00|116.06|115.98|116.06|115.98|116.06|116|116.06|115.98|3584
1639650490000|2021-12-16 10:28:10|116.04||116.04||116.04||116.04||9840
1639650500000|2021-12-16 10:28:20|116.02|115.96|116|115.96|116.02|115.96|116|115.96|4996
1639650510000|2021-12-16 10:28:30|115.98|115.94|116.02|115.94|116.02|115.94|115.96|115.86|11400
1639650520000|2021-12-16 10:28:40||115.92||115.92||115.92||115.92|0
1639650550000|2021-12-16 10:29:10||115.94||115.94||115.94||115.94|0
1639650570000|2021-12-16 10:29:30|||||||||2000
1639650600000|2021-12-16 10:30:00|116.04|115.96|116.06|116.02|116.1|116.02|116.04|115.96|6270
1639650620000|2021-12-16 10:30:20|116.04|116|116.04|115.96|116.04|116|116.04|115.94|3949
1639650640000|2021-12-16 10:30:40|116.06|116|116.06|116|116.06|116|116.06|116|0
1639650650000|2021-12-16 10:30:50|116.08|116.02|116.1|116.02|116.1|116.04|116.08|116.02|197
1639650660000|2021-12-16 10:31:00||116.04||116.02||116.04||116.02|0
1639650680000|2021-12-16 10:31:20|116.08|116|116.1|116.04|116.1|116.06|116.04|116|22775
1639650690000|2021-12-16 10:31:30|116.08||116.1||116.1||116.08||5897
1639650720000|2021-12-16 10:32:00|116.08||116.08||116.08||116.08||18585
1639650730000|2021-12-16 10:32:10|116.1||116.1||116.1||116.1||123
1639650740000|2021-12-16 10:32:20|||||||||932
1639650750000|2021-12-16 10:32:30|116.08||116.1||116.1||116.08||201
1639650760000|2021-12-16 10:32:40|||||||||200
1639650770000|2021-12-16 10:32:50|||||||||750
1639650780000|2021-12-16 10:33:00|||||||||500
1639650790000|2021-12-16 10:33:10|||||||||1127
1639650800000|2021-12-16 10:33:20||116.06||116.04||116.06||116.04|50
1639650810000|2021-12-16 10:33:30|116.12|116.06|116.12|116.06|116.16|116.06|116.12|116.06|1901
1639650820000|2021-12-16 10:33:40|116.14||116.14||116.14||116.14||400
1639650830000|2021-12-16 10:33:50|||||||||2309
1639650840000|2021-12-16 10:34:00|116.16|116.08|116.32|116.22|116.32|116.22|116.16|116.08|3734
1639650850000|2021-12-16 10:34:10|116.3|116.24|116.34|116.26|116.34|116.26|116.3|116.24|30440
1639650870000|2021-12-16 10:34:30|116.38|116.28|116.44|116.34|116.46|116.34|116.38|116.28|1401
1639650880000|2021-12-16 10:34:40|116.46|116.38|116.48|116.4|116.48|116.4|116.44|116.38|129
1639650890000|2021-12-16 10:34:50|116.46||116.46||116.46||116.46||0
1639650900000|2021-12-16 10:35:00|116.48|116.42|116.5|116.42|116.52|116.42|116.48|116.42|0
1639650910000|2021-12-16 10:35:10||116.44||116.44||116.44||116.44|0
1639650920000|2021-12-16 10:35:20|116.54|116.46|116.58|116.5|116.6|116.5|116.54|116.46|0
1639650940000|2021-12-16 10:35:40|116.6|116.52|116.62|116.56|116.62|116.56|116.6|116.52|21544
1639650950000|2021-12-16 10:35:50|116.6|116.52|116.56|116.48|116.6|116.52|116.5|116.46|28815
1639650960000|2021-12-16 10:36:00|116.6|116.5|116.6|116.5|116.6|116.5|116.6|116.5|0
1639650980000|2021-12-16 10:36:20|116.56|116.48|116.46|116.34|116.56|116.48|116.46|116.32|16923
1639651010000|2021-12-16 10:36:50||116.36||116.36||116.38||116.36|2200
1639651040000|2021-12-16 10:37:20|116.34|116.34|116.46|116.38|116.46|116.38|116.34|116.32|25603
1639651050000|2021-12-16 10:37:30||116.4||116.4||116.4||116.4|0
1639651070000|2021-12-16 10:37:50|116.44|116.38|116.36|116.26|116.44|116.38|116.36|116.26|4893
1639651080000|2021-12-16 10:38:00||116.28||116.26||116.28||116.26|0
1639651090000|2021-12-16 10:38:10||116.28||116.26||116.28||116.26|20
1639651110000|2021-12-16 10:38:30|116.38|116.28|116.4|116.3|116.44|116.34|116.38|116.28|4600
1639651120000|2021-12-16 10:38:40|116.38||116.38||116.38||116.38||0
1639651130000|2021-12-16 10:38:50|116.4|116.32|116.38|116.32|116.44|116.36|116.38|116.32|4718
1639651150000|2021-12-16 10:39:10|||||||||333
1639651180000|2021-12-16 10:39:40|||||||||343
1639651230000|2021-12-16 10:40:30|116.4|116.34|116.44|116.38|116.44|116.38|116.4|116.34|17995
1639651250000|2021-12-16 10:40:50||116.36||116.36||116.36||116.34|700
1639651290000|2021-12-16 10:41:30|116.46|116.38|116.5|116.42|116.5|116.44|116.46|116.38|930
1639651300000|2021-12-16 10:41:40|||||||||8535
1639651340000|2021-12-16 10:42:20|116.54|116.44|116.46|116.4|116.54|116.46|116.44|116.4|2334
1639651370000|2021-12-16 10:42:50|116.44|116.38|116.4|116.36|116.44|116.38|116.4|116.36|4183
1639651380000|2021-12-16 10:43:00|116.42||116.42||116.42||116.42||2069
1639651390000|2021-12-16 10:43:10|116.4||116.4||116.4||116.4||11
1639651410000|2021-12-16 10:43:30|116.42||116.42||116.42||116.42||0
1639651420000|2021-12-16 10:43:40|116.4|116.34|116.28|116.18|116.4|116.34|116.28|116.18|13128
1639651430000|2021-12-16 10:43:50|116.3|116.2|116.32|116.24|116.32|116.24|116.3|116.18|198
1639651440000|2021-12-16 10:44:00||116.22||116.22||116.22||116.2|844
1639651450000|2021-12-16 10:44:10||116.2||116.24||116.24||116.2|0
1639651460000|2021-12-16 10:44:20|116.34|116.26|116.36|116.28|116.4|116.3|116.34|116.26|7801
1639651470000|2021-12-16 10:44:30|116.38|116.3|116.44|116.34|116.46|116.34|116.38|116.3|2497
1639651480000|2021-12-16 10:44:40||116.36||116.36||116.36||116.36|1702
1639651490000|2021-12-16 10:44:50|116.42||116.42||116.42||116.42||0
1639651500000|2021-12-16 10:45:00|116.44|116.38|116.48|116.38|116.5|116.38|116.44|116.38|0
1639651510000|2021-12-16 10:45:10|116.5||116.48||116.5||116.48||350
1639651530000|2021-12-16 10:45:30|116.46||116.48||116.48||116.44||2146
1639651540000|2021-12-16 10:45:40||116.4||116.4||116.4||116.4|1327
1639651550000|2021-12-16 10:45:50|116.46|116.38|116.38|116.32|116.46|116.38|116.38|116.32|14763
1639651560000|2021-12-16 10:46:00|116.4||116.38||116.4||116.38||0
1639651590000|2021-12-16 10:46:30|116.4|116.34|116.4|116.34|116.4|116.34|116.4|116.34|296
1639651600000|2021-12-16 10:46:40|||||||||1021
1639651630000|2021-12-16 10:47:10|||||||||1250
1639651640000|2021-12-16 10:47:20|116.38|116.3|116.38|116.3|116.38|116.3|116.38|116.3|2118
1639651650000|2021-12-16 10:47:30|116.36|116.28|116.34|116.28|116.36|116.28|116.34|116.28|2750
1639651660000|2021-12-16 10:47:40|||||||||1196
1639651670000|2021-12-16 10:47:50|||||||||1800
1639651680000|2021-12-16 10:48:00|116.32|116.26|116.28|116.2|116.32|116.26|116.24|116.2|4053
1639651690000|2021-12-16 10:48:10|116.26||116.26||116.26||116.26||1258
1639651700000|2021-12-16 10:48:20|116.28||116.26||116.28||116.26||464
1639651710000|2021-12-16 10:48:30|116.28||116.28||116.28||116.28||0
1639651720000|2021-12-16 10:48:40|||||||||1275
1639651730000|2021-12-16 10:48:50|116.3|116.22|116.38|116.28|116.38|116.28|116.3|116.22|25928
1639651740000|2021-12-16 10:49:00|116.4|116.3|116.48|116.42|116.5|116.42|116.4|116.3|4643
1639651750000|2021-12-16 10:49:10|||||||||19237
1639651770000|2021-12-16 10:49:30|116.52|116.44|116.54|116.46|116.58|116.46|116.52|116.44|1085
1639651780000|2021-12-16 10:49:40|116.56|116.48|116.62|116.5|116.62|116.5|116.56|116.48|876
1639651790000|2021-12-16 10:49:50|116.6|116.52|116.6|116.5|116.62|116.52|116.58|116.5|342
1639651820000|2021-12-16 10:50:20||116.52||116.52||116.52||116.52|0
1639651860000|2021-12-16 10:51:00|116.58|116.48|116.56|116.48|116.58|116.48|116.52|116.48|241
1639651880000|2021-12-16 10:51:20|116.52|116.46|116.46|116.4|116.52|116.46|116.46|116.4|19436
1639651900000|2021-12-16 10:51:40|||||||||1250
1639651910000|2021-12-16 10:51:50|116.48|116.42|116.5|116.4|116.5|116.42|116.48|116.4|500
1639651930000|2021-12-16 10:52:10|116.48|116.36|116.26|116.18|116.48|116.36|116.24|116.18|16784
1639651940000|2021-12-16 10:52:20|116.24|116.16|116.26|116.18|116.28|116.18|116.24|116.16|0
1639651950000|2021-12-16 10:52:30|116.28|116.2|116.28|116.18|116.28|116.22|116.28|116.18|150
1639651960000|2021-12-16 10:52:40|116.26||116.28||116.28||116.26||0
1639651970000|2021-12-16 10:52:50|||||||||2804
1639651980000|2021-12-16 10:53:00|116.3|116.2|116.34|116.26|116.34|116.26|116.3|116.2|818
1639651990000|2021-12-16 10:53:10|116.36||116.36||116.36||116.36||8094
1639652000000|2021-12-16 10:53:20|116.38|116.28|116.38|116.3|116.4|116.3|116.38|116.28|0
1639652010000|2021-12-16 10:53:30|116.36|116.28|116.36|116.26|116.36|116.3|116.34|116.26|0
1639652020000|2021-12-16 10:53:40|116.34||116.36||116.36||116.34||0
1639652040000|2021-12-16 10:54:00|116.32|116.24|116.3|116.2|116.32|116.26|116.3|116.18|6795
1639652080000|2021-12-16 10:54:40||116.22||116.2||116.22||116.2|30
1639652100000|2021-12-16 10:55:00|116.32|116.22|116.38|116.28|116.38|116.28|116.32|116.22|1627
1639652110000|2021-12-16 10:55:10|116.36|116.26|116.36|116.26|116.36|116.26|116.36|116.24|4298
1639652130000|2021-12-16 10:55:30|||||||||2141
1639652140000|2021-12-16 10:55:40||116.24||116.24||116.26||116.24|0
1639652150000|2021-12-16 10:55:50|116.34|116.26|116.32|116.2|116.34|116.26|116.24|116.18|10424
1639652160000|2021-12-16 10:56:00|116.3|116.22|116.24|116.18|116.3|116.24|116.24|116.18|1602
1639652180000|2021-12-16 10:56:20|||||||||1718
1639652200000|2021-12-16 10:56:40|116.22|116.14|116.28|116.18|116.32|116.22|116.18|116.08|10142
1639652210000|2021-12-16 10:56:50|116.3|116.2|116.28|116.2|116.3|116.22|116.28|116.2|90
1639652220000|2021-12-16 10:57:00|116.3|116.22|116.38|116.3|116.38|116.3|116.3|116.22|4712
1639652230000|2021-12-16 10:57:10|116.4|116.32|116.34|116.26|116.46|116.36|116.34|116.26|1943
1639652240000|2021-12-16 10:57:20|116.36||116.34||116.36||116.34||0
1639652280000|2021-12-16 10:58:00|116.32|116.24|116.32|116.22|116.32|116.24|116.32|116.22|8643
1639652290000|2021-12-16 10:58:10||116.26||116.24||116.26||116.22|0
1639652300000|2021-12-16 10:58:20||116.22||116.22||116.22||116.22|0
1639652320000|2021-12-16 10:58:40|116.3|116.2|116.3|116.22|116.32|116.22|116.28|116.2|95
1639652330000|2021-12-16 10:58:50|116.28|116.2|116.28|116.2|116.3|116.2|116.28|116.2|0
1639652350000|2021-12-16 10:59:10|116.26|116.18|116.28|116.2|116.28|116.2|116.24|116.18|1714
1639652370000|2021-12-16 10:59:30|||||||||12667
1639652410000|2021-12-16 11:00:10|116.26|116.18|116.22|116.14|116.26|116.18|116.22|116.14|3088
1639652420000|2021-12-16 11:00:20|116.18|116.12|116.12|116.04|116.18|116.12|116.08|116|9800
1639652430000|2021-12-16 11:00:30|116.1||116.12||116.12||116.1||0
1639652440000|2021-12-16 11:00:40|116.14|116.06|116.18|116.08|116.2|116.1|116.14|116.06|3379
1639652450000|2021-12-16 11:00:50|116.14|116.06|116.12|116.02|116.14|116.1|116.12|116.02|1
1639652470000|2021-12-16 11:01:10|116.14|116.04|116.16|116.08|116.18|116.08|116.12|116.04|11547
1639652480000|2021-12-16 11:01:20|||||||||6842
1639652510000|2021-12-16 11:01:50||116.1||116.08||116.1||116.08|0
1639652530000|2021-12-16 11:02:10||116.1||116.1||116.1||116.1|1024
1639652540000|2021-12-16 11:02:20||116.08||116.08||116.08||116.08|0
1639652550000|2021-12-16 11:02:30|||||||||1071
1639652570000|2021-12-16 11:02:50||116.1||116.08||116.1||116.08|60
1639652580000|2021-12-16 11:03:00|116.18|116.1|116.26|116.16|116.28|116.2|116.18|116.1|16010
1639652590000|2021-12-16 11:03:10||116.18||116.18||116.18||116.18|0
1639652610000|2021-12-16 11:03:30|116.28|116.2|116.38|116.28|116.38|116.28|116.28|116.2|3891
1639652630000|2021-12-16 11:03:50|116.4|116.3|116.42|116.32|116.42|116.32|116.4|116.3|13828
1639652640000|2021-12-16 11:04:00|116.44|116.34|116.42|116.34|116.44|116.34|116.42|116.34|0
1639652650000|2021-12-16 11:04:10|116.4|116.32|116.3|116.24|116.4|116.32|116.3|116.24|16000
1639652660000|2021-12-16 11:04:20|116.28|116.22|116.24|116.14|116.3|116.22|116.24|116.14|5571
1639652670000|2021-12-16 11:04:30|116.22||116.2||116.24||116.2||0
1639652680000|2021-12-16 11:04:40|116.22|116.12|116.14|116.1|116.22|116.12|116.14|116.1|6961
1639652690000|2021-12-16 11:04:50|116.12|116.06|116.1|116.02|116.12|116.06|116.08|116|754
1639652700000|2021-12-16 11:05:00|116.12|116.04|116.24|116.14|116.24|116.14|116.12|116.04|9126
1639652710000|2021-12-16 11:05:10|116.22|116.12|116.18|116.1|116.22|116.12|116.18|116.1|0
1639652720000|2021-12-16 11:05:20|116.2||116.18||116.2||116.18||0
1639652730000|2021-12-16 11:05:30|||||||||500
1639652750000|2021-12-16 11:05:50|116.16|116.08|116.08|116|116.16|116.08|116.08|116|19497
1639652760000|2021-12-16 11:06:00|116.1|116.02|116.08|116|116.12|116.02|116.06|116|0
1639652800000|2021-12-16 11:06:40|116.06|115.96|116|115.92|116.06|115.96|116|115.9|3966
1639652810000|2021-12-16 11:06:50|||||||||428
1639652820000|2021-12-16 11:07:00|115.98||116||116||115.98||0
1639652830000|2021-12-16 11:07:10||115.9||115.9||115.9||115.9|0
1639652840000|2021-12-16 11:07:20|||||||||5000
1639652850000|2021-12-16 11:07:30|||||||||2000
1639652860000|2021-12-16 11:07:40|115.98||115.96||116||115.96||0
1639652910000|2021-12-16 11:08:30|115.98|115.92|116|115.9|116.04|115.96|115.98|115.9|0
1639652920000|2021-12-16 11:08:40||115.94||115.94||115.94||115.94|0
1639652940000|2021-12-16 11:09:00|||||||||2000
1639652970000|2021-12-16 11:09:30|116.04||116||116.04||116||92
1639652990000|2021-12-16 11:09:50||115.92||115.9||115.92||115.9|3
1639653000000|2021-12-16 11:10:00|116.02|115.92|116.04|115.94|116.08|115.98|116|115.92|0
1639653010000|2021-12-16 11:10:10||116||115.94||116||115.94|579
1639653020000|2021-12-16 11:10:20|116.02|115.96|116.02|115.96|116.04|115.96|116.02|115.96|25
1639653040000|2021-12-16 11:10:40|116.04|115.98|116.04|115.96|116.08|116|116.04|115.96|13943
1639653050000|2021-12-16 11:10:50|116.02|115.94|115.96|115.9|116.02|115.94|115.96|115.9|6722
1639653070000|2021-12-16 11:11:10|116|115.92|116.04|115.94|116.04|115.94|116|115.92|2626
1639653080000|2021-12-16 11:11:20|116.02||116||116.02||116||506
1639653120000|2021-12-16 11:12:00|116.02|115.96|116.04|115.96|116.04|115.96|116.02|115.94|1582
1639653130000|2021-12-16 11:12:10|116.02|115.94|116.02|115.94|116.02|115.94|116.02|115.94|0
1639653140000|2021-12-16 11:12:20|116.04|115.96|116.12|116.04|116.16|116.06|116.04|115.96|1925
1639653200000|2021-12-16 11:13:20|||||||||3000
1639653210000|2021-12-16 11:13:30|||||||||5806
1639653240000|2021-12-16 11:14:00|||||||||8561
1639653260000|2021-12-16 11:14:20|116.1|116.02|116.04|115.96|116.12|116.02|116.02|115.94|4934
1639653270000|2021-12-16 11:14:30|116.06|115.98|116.04|115.96|116.08|115.98|116.04|115.96|0
1639653280000|2021-12-16 11:14:40|||||||||6
1639653290000|2021-12-16 11:14:50|116.02||116.02||116.02||116.02||5
1639653300000|2021-12-16 11:15:00|116|115.94|116.02|115.94|116.02|115.94|115.96|115.94|6709
1639653330000|2021-12-16 11:15:30|116||116.02||116.02||116||862
1639653350000|2021-12-16 11:15:50|116.04|115.96|116.04|115.96|116.04|115.96|116.04|115.96|832
1639653360000|2021-12-16 11:16:00|116.02|115.94|116.02|115.94|116.02|115.94|116|115.94|1750
1639653390000|2021-12-16 11:16:30|116||116||116||116||10
1639653410000|2021-12-16 11:16:50|116.02|115.96|116.08|116|116.12|116.02|116.02|115.96|695
1639653430000|2021-12-16 11:17:10|116.1|116.02|116.04|115.96|116.12|116.02|116.04|115.96|2662
1639653450000|2021-12-16 11:17:30|116.02||116.02||116.04||116.02||0
1639653470000|2021-12-16 11:17:50|116|115.98|115.98|115.94|116|115.98|115.98|115.94|1873
1639653480000|2021-12-16 11:18:00|||||||||1172
1639653490000|2021-12-16 11:18:10|115.96|115.9|116.02|115.96|116.02|115.96|115.96|115.9|5930
1639653500000|2021-12-16 11:18:20|116|115.94|116.02|115.96|116.02|115.96|116|115.92|927
1639653510000|2021-12-16 11:18:30|116|115.94|116.02|115.94|116.02|115.94|116|115.92|1770
1639653520000|2021-12-16 11:18:40|116||116.02||116.02||116||39
1639653540000|2021-12-16 11:19:00|||||||||2549
1639653570000|2021-12-16 11:19:30|116||116||116||116||0
1639653600000|2021-12-16 11:20:00|116.02|115.96|116.02|115.96|116.02|115.96|116|115.96|2789
1639653630000|2021-12-16 11:20:30|116.04|115.98|116|115.96|116.06|116|116|115.96|5904
1639653640000|2021-12-16 11:20:40|115.98|115.94|115.98|115.92|116|115.94|115.96|115.92|9551
1639653650000|2021-12-16 11:20:50|||||||||16941
1639653660000|2021-12-16 11:21:00|115.96|115.9|115.96|115.9|115.96|115.9|115.94|115.88|2796
1639653670000|2021-12-16 11:21:10|115.94|115.88|115.92|115.82|115.94|115.88|115.88|115.82|7557
1639653690000|2021-12-16 11:21:30|115.94|115.86|115.88|115.84|115.94|115.86|115.86|115.82|4808
1639653700000|2021-12-16 11:21:40||115.8||115.8||115.8||115.8|700
1639653710000|2021-12-16 11:21:50||115.82||115.8||115.82||115.8|0
1639653720000|2021-12-16 11:22:00||115.82||115.82||115.82||115.82|8000
1639653730000|2021-12-16 11:22:10|115.9|115.84|115.92|115.84|115.94|115.84|115.9|115.84|2519
1639653740000|2021-12-16 11:22:20|115.94||115.94||115.94||115.94||19808
1639653750000|2021-12-16 11:22:30|115.96|115.86|116.06|115.96|116.08|116|115.96|115.86|8331
1639653760000|2021-12-16 11:22:40|116.1|115.98|116.12|116.04|116.14|116.04|116.1|115.98|223
1639653770000|2021-12-16 11:22:50|116.1||116.1||116.1||116.08||0
1639653780000|2021-12-16 11:23:00|116.12|116.06|116.12|116.04|116.16|116.06|116.12|116.04|3291
1639653790000|2021-12-16 11:23:10|116.1|116.02|116.04|115.98|116.1|116.02|116.04|115.98|7398
1639653800000|2021-12-16 11:23:20|116.06||116.06||116.06||116.06||0
1639653840000|2021-12-16 11:24:00|||||||||4308
1639653850000|2021-12-16 11:24:10|116.08|116|116.08|115.98|116.08|116|116.06|115.98|1717
1639653860000|2021-12-16 11:24:20||116||116||116||116|0
1639653870000|2021-12-16 11:24:30||116.02||116||116.04||116|0
1639653910000|2021-12-16 11:25:10|116.1|116.02|116.1|116.02|116.12|116.04|116.1|116.02|4383
1639653920000|2021-12-16 11:25:20|||||||||40
1639653930000|2021-12-16 11:25:30|116.08|116|116.04|115.96|116.08|116|116.02|115.96|11589
1639653950000|2021-12-16 11:25:50|||||||||500
1639653970000|2021-12-16 11:26:10||115.94||115.96||115.96||115.94|445
1639653980000|2021-12-16 11:26:20|||||||||10000
1639654010000|2021-12-16 11:26:50|||||||||91
1639654020000|2021-12-16 11:27:00|116.06|115.98|116.08|116.02|116.1|116.02|116.06|115.96|6268
1639654030000|2021-12-16 11:27:10|116.1|116.04|116.12|116.06|116.12|116.06|116.1|116.04|34
1639654040000|2021-12-16 11:27:20|116.14|116.08|116.16|116.1|116.16|116.12|116.14|116.08|11437
1639654050000|2021-12-16 11:27:30|116.14|116.08|116.16|116.08|116.16|116.08|116.14|116.06|0
1639654060000|2021-12-16 11:27:40|||||||||35
1639654070000|2021-12-16 11:27:50|116.14|116.06|116.1|116.06|116.14|116.06|116.1|116.06|13139
1639654090000|2021-12-16 11:28:10|116.08|116.04|116.26|116.18|116.26|116.18|116.08|116|8270
1639654100000|2021-12-16 11:28:20|116.28||116.28||116.28||116.28||3010
1639654110000|2021-12-16 11:28:30|116.3|116.2|116.32|116.22|116.32|116.22|116.3|116.2|0
1639654120000|2021-12-16 11:28:40|116.3|116.2|116.22|116.16|116.3|116.2|116.22|116.16|3968
1639654130000|2021-12-16 11:28:50|116.2|116.14|116.14|116.08|116.2|116.14|116.14|116.08|2360
1639654140000|2021-12-16 11:29:00|116.12|116.06|116.12|116.06|116.12|116.06|116.12|116.06|1082
1639654170000|2021-12-16 11:29:30|116.14|116.08|116.1|116|116.14|116.08|116.1|116|2150
1639654180000|2021-12-16 11:29:40|||||||||2153
1639654190000|2021-12-16 11:29:50|||||||||19672
1639654200000|2021-12-16 11:30:00|116.08|115.98|116.06|115.96|116.08|115.98|116.06|115.96|1243
1639654220000|2021-12-16 11:30:20||115.98||115.96||115.98||115.96|0
1639654230000|2021-12-16 11:30:30|116.1|115.98|116.08|116.02|116.12|116.04|116.06|115.98|4150
1639654250000|2021-12-16 11:30:50||116||116.02||116.02||115.98|45
1639654280000|2021-12-16 11:31:20||116.04||116.02||116.04||116.02|0
1639654300000|2021-12-16 11:31:40|116.1|116.04|116.12|116.06|116.12|116.08|116.1|116.04|10692
1639654310000|2021-12-16 11:31:50||116.08||116.08||116.08||116.08|0
1639654320000|2021-12-16 11:32:00||116.06||116.06||116.06||116.06|0
1639654340000|2021-12-16 11:32:20|116.1||116.12||116.12||116.1||0
1639654360000|2021-12-16 11:32:40|116.14|116.08|116.26|116.16|116.26|116.16|116.14|116.08|9487
1639654370000|2021-12-16 11:32:50|116.28|116.18|116.28|116.22|116.34|116.24|116.28|116.18|1750
1639654380000|2021-12-16 11:33:00|116.24|116.18|116.18|116.12|116.28|116.2|116.18|116.12|15589
1639654390000|2021-12-16 11:33:10|116.2|116.14|116.24|116.16|116.32|116.22|116.18|116.14|5419
1639654410000|2021-12-16 11:33:30|116.28|116.18|116.24|116.18|116.28|116.2|116.22|116.16|9341
1639654430000|2021-12-16 11:33:50|116.22|116.2|116.22|116.16|116.24|116.22|116.22|116.16|403
1639654440000|2021-12-16 11:34:00|116.24|116.18|116.24|116.18|116.24|116.18|116.22|116.18|0
1639654450000|2021-12-16 11:34:10|116.22||116.22||116.22||116.22||0
1639654460000|2021-12-16 11:34:20|||||||||3500
1639654480000|2021-12-16 11:34:40||116.16||116.16||116.16||116.16|1848
1639654490000|2021-12-16 11:34:50|116.2|116.14|116.16|116.12|116.2|116.14|116.16|116.12|5806
1639654500000|2021-12-16 11:35:00|116.18||116.18||116.18||116.18||2920
1639654510000|2021-12-16 11:35:10||116.1||116.12||116.12||116.1|0
1639654530000|2021-12-16 11:35:30|116.16|116.1|116.16|116.08|116.16|116.1|116.12|116.04|18899
1639654540000|2021-12-16 11:35:40|116.14||116.14||116.14||116.14||0
1639654600000|2021-12-16 11:36:40|116.16|116.1|116.18|116.1|116.18|116.1|116.16|116.1|1229
1639654620000|2021-12-16 11:37:00||116.12||116.12||116.12||116.1|0
1639654630000|2021-12-16 11:37:10|116.24|116.14|116.24|116.16|116.24|116.16|116.24|116.14|65
1639654640000|2021-12-16 11:37:20|116.22|116.14|116.22|116.14|116.24|116.14|116.22|116.14|6918
1639654650000|2021-12-16 11:37:30|116.24|116.16|116.24|116.18|116.24|116.18|116.24|116.16|0
1639654660000|2021-12-16 11:37:40|116.22|116.16|116.22|116.14|116.24|116.18|116.2|116.14|6021
1639654680000|2021-12-16 11:38:00|116.2||116.2||116.2||116.2||2
1639654690000|2021-12-16 11:38:10|116.22|116.16|116.24|116.16|116.24|116.16|116.22|116.16|540
1639654700000|2021-12-16 11:38:20|116.22|116.14|116.22|116.14|116.22|116.14|116.22|116.14|0
1639654720000|2021-12-16 11:38:40|116.2||116.2||116.2||116.2||419
1639654730000|2021-12-16 11:38:50|116.22||116.22||116.22||116.22||387
1639654740000|2021-12-16 11:39:00|116.2|116.16|116.22|116.16|116.24|116.16|116.2|116.16|22
1639654750000|2021-12-16 11:39:10|116.2|116.14|116.2|116.12|116.22|116.14|116.14|116.12|9314
1639654760000|2021-12-16 11:39:20|116.18||116.18||116.18||116.18||0
1639654770000|2021-12-16 11:39:30|116.2|116.14|116.28|116.18|116.32|116.22|116.2|116.14|4581
1639654790000|2021-12-16 11:39:50|116.26||116.28||116.28||116.26||50
1639654800000|2021-12-16 11:40:00|116.26|116.16|116.26|116.18|116.26|116.18|116.24|116.16|0
1639654810000|2021-12-16 11:40:10|116.24|116.16|116.26|116.18|116.26|116.18|116.24|116.16|14
1639654830000|2021-12-16 11:40:30|116.24||116.24||116.24||116.24||0
1639654850000|2021-12-16 11:40:50|116.26|116.16|116.42|116.32|116.42|116.32|116.26|116.16|4294
1639654860000|2021-12-16 11:41:00|116.4||116.42||116.42||116.4||0
1639654870000|2021-12-16 11:41:10|116.44|116.34|116.38|116.3|116.44|116.34|116.38|116.3|3282
1639654880000|2021-12-16 11:41:20|116.36|116.28|116.34|116.24|116.38|116.3|116.32|116.22|3336
1639654900000|2021-12-16 11:41:40|116.32||116.32||116.32||116.32||0
1639654910000|2021-12-16 11:41:50|116.3|116.22|116.3|116.2|116.3|116.22|116.3|116.2|0
1639654920000|2021-12-16 11:42:00|116.32|116.22|116.28|116.2|116.32|116.28|116.28|116.2|3383
1639654930000|2021-12-16 11:42:10|||||||||4420
1639654960000|2021-12-16 11:42:40|116.26|116.18|116.24|116.14|116.26|116.18|116.24|116.14|700
1639654970000|2021-12-16 11:42:50|116.22|116.12|116.22|116.14|116.24|116.14|116.2|116.12|0
1639654980000|2021-12-16 11:43:00|116.24|116.16|116.32|116.24|116.34|116.24|116.24|116.14|4771
1639654990000|2021-12-16 11:43:10|||||||||6975
1639655010000|2021-12-16 11:43:30|116.3|116.22|116.32|116.22|116.32|116.22|116.28|116.2|0
1639655020000|2021-12-16 11:43:40|116.3||116.28||116.3||116.28||0
1639655030000|2021-12-16 11:43:50|116.3|116.24|116.32|116.24|116.36|116.24|116.3|116.24|0
1639655050000|2021-12-16 11:44:10|116.3|116.22|116.3|116.22|116.3|116.22|116.3|116.22|0
1639655070000|2021-12-16 11:44:30|116.28|116.28|116.38|116.28|116.38|116.3|116.28|116.22|11313
1639655080000|2021-12-16 11:44:40|116.36|116.3|116.38|116.28|116.38|116.3|116.36|116.28|0
1639655090000|2021-12-16 11:44:50|116.36|116.26|116.36|116.3|116.36|116.3|116.36|116.26|30
1639655100000|2021-12-16 11:45:00|116.34|116.28|116.28|116.24|116.34|116.28|116.28|116.24|4461
1639655120000|2021-12-16 11:45:20|116.3|116.26|116.34|116.26|116.38|116.3|116.3|116.26|633
1639655130000|2021-12-16 11:45:30|116.36|116.3|116.36|116.26|116.38|116.3|116.34|116.26|0
1639655140000|2021-12-16 11:45:40|116.34||116.36||116.36||116.34||0
1639655150000|2021-12-16 11:45:50|116.34||116.34||116.34||116.34||4
1639655190000|2021-12-16 11:46:30|116.32||116.32||116.34||116.32||0
1639655200000|2021-12-16 11:46:40|116.34|116.28|116.36|116.3|116.38|116.32|116.32|116.26|6674
1639655210000|2021-12-16 11:46:50|116.34||116.34||116.34||116.34||0
1639655220000|2021-12-16 11:47:00|116.32|116.28|116.38|116.3|116.4|116.32|116.32|116.28|1339
1639655240000|2021-12-16 11:47:20|116.4||116.38||116.4||116.38||1979
1639655250000|2021-12-16 11:47:30||116.32||116.32||116.32||116.3|0
1639655310000|2021-12-16 11:48:30|116.4|116.34|116.38|116.32|116.4|116.36|116.38|116.32|3581
1639655340000|2021-12-16 11:49:00|116.36|116.3|116.28|116.24|116.38|116.3|116.28|116.24|9244
1639655350000|2021-12-16 11:49:10|116.26|116.22|116.26|116.18|116.26|116.22|116.26|116.16|2874
1639655360000|2021-12-16 11:49:20||116.16||116.16||116.16||116.16|8922
1639655370000|2021-12-16 11:49:30|116.22|116.14|116.18|116.12|116.22|116.16|116.18|116.12|4889
1639655390000|2021-12-16 11:49:50|116.2|116.14|116.18|116.12|116.2|116.14|116.18|116.12|2717
1639655430000|2021-12-16 11:50:30|||||||||853
1639655440000|2021-12-16 11:50:40|116.2|116.14|116.16|116.12|116.22|116.14|116.16|116.1|15994
1639655450000|2021-12-16 11:50:50|||||||||500
1639655460000|2021-12-16 11:51:00||116.1||116.12||116.12||116.1|5254
1639655470000|2021-12-16 11:51:10|116.2|116.14|116.22|116.16|116.22|116.16|116.2|116.14|1974
1639655480000|2021-12-16 11:51:20|116.24|116.18|116.2|116.16|116.28|116.18|116.2|116.16|6343
1639655500000|2021-12-16 11:51:40|116.22|116.14|116.26|116.2|116.3|116.2|116.22|116.14|7505
1639655510000|2021-12-16 11:51:50|116.28|116.22|116.28|116.2|116.32|116.24|116.28|116.2|1496
1639655520000|2021-12-16 11:52:00||116.22||116.2||116.22||116.2|0
1639655530000|2021-12-16 11:52:10|116.26|116.18|116.26|116.18|116.26|116.18|116.26|116.18|0
1639655540000|2021-12-16 11:52:20|||||||||600
1639655550000|2021-12-16 11:52:30|116.24|116.16|116.22|116.16|116.24|116.18|116.22|116.16|7732
1639655560000|2021-12-16 11:52:40|116.2|116.14|116.22|116.14|116.22|116.14|116.18|116.14|1426
1639655580000|2021-12-16 11:53:00|116.2|116.12|116.18|116.1|116.2|116.12|116.14|116.1|6088
1639655590000|2021-12-16 11:53:10||116.12||116.12||116.12||116.12|0
1639655620000|2021-12-16 11:53:40|116.16|116.14|116.16|116.12|116.16|116.14|116.16|116.12|5
1639655630000|2021-12-16 11:53:50|116.14|116.1|116.18|116.12|116.18|116.12|116.14|116.1|3015
1639655640000|2021-12-16 11:54:00|116.16|116.14|116.2|116.14|116.22|116.14|116.16|116.14|21639
1639655650000|2021-12-16 11:54:10|116.22|116.16|116.22|116.18|116.28|116.18|116.22|116.16|459
1639655660000|2021-12-16 11:54:20|116.24|116.22|116.16|116.12|116.26|116.22|116.16|116.12|34058
1639655670000|2021-12-16 11:54:30||116.1||116.1||116.1||116.1|221
1639655680000|2021-12-16 11:54:40|116.14|116.08|116.16|116.08|116.2|116.12|116.12|116.04|12718
1639655710000|2021-12-16 11:55:10|||||||||618
1639655750000|2021-12-16 11:55:50|116.18|116.1|116.22|116.12|116.22|116.12|116.16|116.1|4686
1639655760000|2021-12-16 11:56:00|116.2||116.2||116.2||116.2||342
1639655770000|2021-12-16 11:56:10|116.18|116.1|116.16|116.1|116.18|116.12|116.16|116.1|876
1639655800000|2021-12-16 11:56:40|116.14|116.08|116.1|116.06|116.16|116.08|116.1|116.06|6519
1639655830000|2021-12-16 11:57:10|116.12|116.08|116.2|116.1|116.2|116.1|116.12|116.08|1152
1639655840000|2021-12-16 11:57:20|||||||||420
1639655850000|2021-12-16 11:57:30|116.16|116.08|116.16|116.06|116.18|116.08|116.16|116.06|0
1639655860000|2021-12-16 11:57:40|116.14|116.04|116.12|116.04|116.14|116.04|116.1|116.04|2850
1639655870000|2021-12-16 11:57:50|116.1||116.1||116.1||116.1||0
1639655890000|2021-12-16 11:58:10|116.14|116.06|116.14|116.06|116.16|116.06|116.14|116.06|1028
1639655900000|2021-12-16 11:58:20|116.12|116.04|116.04|115.96|116.12|116.04|116.04|115.96|11439
1639655910000|2021-12-16 11:58:30|116.02||116.02||116.02||116.02||8666
1639655940000|2021-12-16 11:59:00||115.98||115.98||115.98||115.98|355
1639655950000|2021-12-16 11:59:10|116.04|116|116.06|116|116.1|116.02|116.04|116|5655
1639655970000|2021-12-16 11:59:30|116.1|116.02|116.1|116.02|116.12|116.04|116.1|116|5182
1639655980000|2021-12-16 11:59:40|116.12|116.04|116.12|116.04|116.12|116.04|116.12|116.04|0
1639655990000|2021-12-16 11:59:50||116.02||116.04||116.04||116.02|870
1639656000000|2021-12-16 12:00:00|116.1|116.02|116.02|115.88|116.1|116.02|115.96|115.78|94737
1639656010000|2021-12-16 12:00:10|116.06|115.9|116.02|115.92|116.06|116|116.02|115.86|12194
1639656020000|2021-12-16 12:00:20|116|115.94|115.98|115.94|116.06|115.94|115.98|115.92|3199
1639656030000|2021-12-16 12:00:30|116|115.92|116|115.92|116|115.94|116|115.92|1092
1639656040000|2021-12-16 12:00:40||115.94||115.92||115.94||115.92|0
1639656050000|2021-12-16 12:00:50|115.98|115.96|115.92|115.82|116|115.96|115.86|115.76|11425
1639656060000|2021-12-16 12:01:00|115.9|115.8|115.94|115.86|115.94|115.86|115.88|115.78|0
1639656070000|2021-12-16 12:01:10|115.96|115.88|115.94|115.88|116|115.9|115.94|115.84|3303
1639656080000|2021-12-16 12:01:20|115.98|115.86|115.92|115.84|115.98|115.86|115.92|115.82|10966
1639656090000|2021-12-16 12:01:30|115.94|115.82|115.98|115.9|116|115.9|115.92|115.8|56
1639656100000|2021-12-16 12:01:40|115.96|115.88|115.9|115.82|115.96|115.88|115.9|115.82|0
1639656110000|2021-12-16 12:01:50|115.88|115.8|115.84|115.76|115.88|115.8|115.84|115.74|4370
1639656120000|2021-12-16 12:02:00|115.88|115.8|115.92|115.82|115.92|115.82|115.88|115.78|1583
1639656130000|2021-12-16 12:02:10|115.9|115.8|115.88|115.78|115.92|115.82|115.86|115.76|15990
1639656140000|2021-12-16 12:02:20|115.92|115.8|115.98|115.9|116|115.92|115.92|115.8|6882
1639656150000|2021-12-16 12:02:30|115.96|115.92|115.96|115.9|115.96|115.92|115.96|115.9|1750
1639656160000|2021-12-16 12:02:40|115.94|115.88|115.88|115.82|115.96|115.88|115.88|115.82|2205
1639656170000|2021-12-16 12:02:50|115.86|115.8|115.84|115.76|115.86|115.8|115.8|115.76|9051
1639656180000|2021-12-16 12:03:00|115.76|115.74|115.84|115.74|115.84|115.74|115.76|115.7|10767
1639656190000|2021-12-16 12:03:10|115.86|115.72|115.86|115.78|115.92|115.8|115.86|115.72|6334
1639656200000|2021-12-16 12:03:20||115.8||115.78||115.8||115.78|0
1639656210000|2021-12-16 12:03:30||115.8||115.8||115.8||115.8|0
1639656220000|2021-12-16 12:03:40|115.84|115.78|115.86|115.8|115.86|115.8|115.84|115.78|0
1639656230000|2021-12-16 12:03:50|115.84||115.84||115.88||115.84||0
1639656240000|2021-12-16 12:04:00|||||||||19734
1639656250000|2021-12-16 12:04:10|115.82|115.78|115.88|115.78|115.88|115.78|115.78|115.7|10214
1639656260000|2021-12-16 12:04:20||115.8||115.8||115.8||115.78|8586
1639656270000|2021-12-16 12:04:30|115.86|115.78|115.74|115.68|115.86|115.78|115.72|115.6|50916
1639656280000|2021-12-16 12:04:40|115.78|115.7|116|115.9|116|115.9|115.78|115.7|22806
1639656290000|2021-12-16 12:04:50|115.98||116||116||115.98||0
1639656300000|2021-12-16 12:05:00|116.04|115.92|116.12|115.98|116.12|115.98|116.04|115.92|992
1639656310000|2021-12-16 12:05:10|116.1||116.12||116.12||116.08||0
1639656320000|2021-12-16 12:05:20|116.1||116.12||116.12||116.1||0
1639656330000|2021-12-16 12:05:30|116.1||116.12||116.12||116.1||0
1639656340000|2021-12-16 12:05:40|116.1||116.1||116.1||116.1||2910
1639656350000|2021-12-16 12:05:50|116.14|116|116.18|116.14|116.22|116.14|116.14|116|23104
1639656370000|2021-12-16 12:06:10|116.16|116.12|116.12|116.02|116.16|116.12|116.12|116.02|4212
1639656380000|2021-12-16 12:06:20|116.1|116.04|116.1|116.02|116.1|116.06|116.1|116.02|85
1639656390000|2021-12-16 12:06:30|116.08|116.04|116.08|115.98|116.08|116.04|116.08|115.98|203
1639656400000|2021-12-16 12:06:40|116.06||116.06||116.06||116.06||0
1639656410000|2021-12-16 12:06:50|116.04|116|116.12|116.04|116.16|116.06|116.02|116|5905
1639656420000|2021-12-16 12:07:00|116.1|116.02|116.08|116|116.1|116.02|116.08|115.98|338
1639656430000|2021-12-16 12:07:10|116.04|115.98|116.02|115.94|116.04|115.98|116.02|115.94|8262
1639656440000|2021-12-16 12:07:20|116.06|115.96|116.04|115.96|116.08|115.96|116.04|115.96|0
1639656450000|2021-12-16 12:07:30||115.94||115.94||115.94||115.94|0
1639656460000|2021-12-16 12:07:40|116.02||116||116.02||116||0
1639656470000|2021-12-16 12:07:50|116.02|115.96|116.02|115.96|116.02|115.96|116.02|115.96|0
1639656480000|2021-12-16 12:08:00|116|115.94|116|115.94|116.02|115.96|115.94|115.88|13339
1639656490000|2021-12-16 12:08:10|115.98||115.98||115.98||115.96||2470
1639656500000|2021-12-16 12:08:20||115.96||115.94||115.96||115.94|12008
1639656510000|2021-12-16 12:08:30||115.96||115.94||115.96||115.94|5912
1639656520000|2021-12-16 12:08:40|116|115.96|116.02|115.96|116.02|115.96|116|115.96|6963
1639656530000|2021-12-16 12:08:50|116|115.94|115.96|115.86|116|115.94|115.96|115.86|3755
1639656550000|2021-12-16 12:09:10|116|115.88|116.1|116|116.12|116|116|115.88|6097
1639656560000|2021-12-16 12:09:20|116.08|115.98|116.08|115.98|116.08|116|116.06|115.98|0
1639656580000|2021-12-16 12:09:40|||||||||1027
1639656600000|2021-12-16 12:10:00||116||116.02||116.02||116|0
1639656610000|2021-12-16 12:10:10|116.12|116.04|116.14|116.04|116.22|116.12|116.12|116.04|4559
1639656620000|2021-12-16 12:10:20|116.12|116|116.06|115.98|116.12|116|116.06|115.98|944
1639656630000|2021-12-16 12:10:30|116.04|115.96|116.1|116|116.1|116|116.02|115.96|9733
1639656640000|2021-12-16 12:10:40|116.12|116.04|116.18|116.06|116.18|116.06|116.12|116.04|2091
1639656650000|2021-12-16 12:10:50|116.2|116.08|116.24|116.14|116.24|116.14|116.2|116.08|4310
1639656660000|2021-12-16 12:11:00|116.22|116.12|116.22|116.12|116.22|116.12|116.2|116.12|0
1639656670000|2021-12-16 12:11:10||116.14||116.14||116.14||116.14|800
1639656690000|2021-12-16 12:11:30|116.24|116.16|116.24|116.16|116.26|116.16|116.24|116.16|0
1639656700000|2021-12-16 12:11:40|116.22|116.14|116.2|116.14|116.22|116.14|116.2|116.14|0
1639656710000|2021-12-16 12:11:50|116.18|116.12|116.16|116.08|116.18|116.12|116.16|116.06|4643
1639656720000|2021-12-16 12:12:00|116.18|116.1|116.2|116.1|116.2|116.1|116.18|116.1|0
1639656730000|2021-12-16 12:12:10|116.16||116.16||116.16||116.16||0
1639656740000|2021-12-16 12:12:20|||||||||8000
1639656760000|2021-12-16 12:12:40|116.14|116.08|116.14|116.1|116.14|116.1|116.14|116.08|4000
1639656770000|2021-12-16 12:12:50|116.12|116.08|116.14|116.06|116.14|116.08|116.12|116.06|1
1639656790000|2021-12-16 12:13:10|116.12|116.04|116.1|116.04|116.12|116.04|116.08|116|4176
1639656800000|2021-12-16 12:13:20|||||||||4318
1639656820000|2021-12-16 12:13:40|||||||||2142
1639656830000|2021-12-16 12:13:50|116.12|116.06|116.1|116.06|116.14|116.06|116.08|116.06|3242
1639656840000|2021-12-16 12:14:00|116.14|116.08|116.12|116.04|116.16|116.12|116.12|116.04|2265
1639656850000|2021-12-16 12:14:10|116.1||116.1||116.12||116.1||10085
1639656860000|2021-12-16 12:14:20|116.12||116.12||116.12||116.12||0
1639656880000|2021-12-16 12:14:40|116.1||116.1||116.1||116.1||891
1639656900000|2021-12-16 12:15:00||116.06||116.04||116.06||116.04|0
1639656910000|2021-12-16 12:15:10|116.12|116.06|116.16|116.1|116.16|116.1|116.12|116.06|5818
1639656920000|2021-12-16 12:15:20||116.08||116.06||116.08||116.06|0
1639656930000|2021-12-16 12:15:30||116.1||116.1||116.1||116.08|0
1639656940000|2021-12-16 12:15:40|||||||||341
1639656960000|2021-12-16 12:16:00|116.14|116.08|116|115.94|116.14|116.08|115.98|115.94|28441
1639656970000|2021-12-16 12:16:10|116.04|115.96|116.04|115.96|116.04|115.96|116.04|115.96|1956
1639656980000|2021-12-16 12:16:20||115.98||115.98||115.98||115.98|42
1639657000000|2021-12-16 12:16:40|116.06|116|116.1|116.04|116.14|116.04|116.06|116|2907
1639657050000|2021-12-16 12:17:30|116.08|116.06|116.12|116.06|116.12|116.06|116.06|116.06|437
1639657070000|2021-12-16 12:17:50|||||||||8849
1639657080000|2021-12-16 12:18:00|||||||||1191
1639657090000|2021-12-16 12:18:10|116.1|116.04|116.1|116.04|116.1|116.04|116.1|116.04|4561
1639657130000|2021-12-16 12:18:50|116.08|116.02|116.04|115.98|116.08|116.02|116.02|115.94|22842
1639657160000|2021-12-16 12:19:20|116.06|116|116.12|116.08|116.16|116.08|116.06|116|31162
1639657170000|2021-12-16 12:19:30|116.16|116.1|116.18|116.1|116.26|116.18|116.16|116.1|4210
1639657180000|2021-12-16 12:19:40|116.16|116.12|116.16|116.08|116.16|116.12|116.16|116.08|7361
1639657190000|2021-12-16 12:19:50|||||||||5000
1639657200000|2021-12-16 12:20:00|116.14|116.06|116.12|116.04|116.14|116.08|116.12|116.04|2273
1639657210000|2021-12-16 12:20:10|||||||||254
1639657220000|2021-12-16 12:20:20|116.1|116.02|116.04|116|116.1|116.02|116.04|115.96|4332
1639657230000|2021-12-16 12:20:30||115.96||115.98||115.98||115.96|0
1639657240000|2021-12-16 12:20:40|116.02|115.96|115.98|115.92|116.02|115.96|115.98|115.88|2245
1639657260000|2021-12-16 12:21:00|||||||||2460
1639657270000|2021-12-16 12:21:10|||||||||1000
1639657280000|2021-12-16 12:21:20|115.96||115.94||115.96||115.94||134
1639657290000|2021-12-16 12:21:30|115.98|115.88|115.94|115.88|115.98|115.9|115.92|115.86|4252
1639657300000|2021-12-16 12:21:40|||||||||4296
1639657320000|2021-12-16 12:22:00|115.92|115.86|115.9|115.86|115.92|115.86|115.9|115.86|1617
1639657330000|2021-12-16 12:22:10|||||||||861
1639657360000|2021-12-16 12:22:40|115.88|115.84|115.88|115.84|115.9|115.84|115.88|115.84|396
1639657370000|2021-12-16 12:22:50|||||||||4300
1639657380000|2021-12-16 12:23:00|115.9||115.9||115.9||115.9||0
1639657390000|2021-12-16 12:23:10|115.88||115.88||115.88||115.88||0
1639657400000|2021-12-16 12:23:20|115.86|115.82|115.84|115.82|115.86|115.82|115.84|115.82|62
1639657410000|2021-12-16 12:23:30|115.82|115.78|115.8|115.74|115.84|115.78|115.8|115.74|141
1639657430000|2021-12-16 12:23:50|115.82|115.76|115.82|115.74|115.84|115.8|115.8|115.74|4811
1639657440000|2021-12-16 12:24:00|115.8|115.76|115.72|115.64|115.8|115.76|115.72|115.62|30477
1639657460000|2021-12-16 12:24:20|115.76|115.66|115.72|115.68|115.76|115.68|115.72|115.66|2371
1639657470000|2021-12-16 12:24:30|115.76|115.7|115.8|115.72|115.8|115.72|115.76|115.68|461
1639657480000|2021-12-16 12:24:40|115.84|115.74|115.82|115.74|115.84|115.74|115.78|115.72|2615
1639657490000|2021-12-16 12:24:50|115.78|115.72|115.72|115.68|115.78|115.72|115.72|115.68|6636
1639657500000|2021-12-16 12:25:00|115.7|115.66|115.68|115.6|115.72|115.66|115.64|115.58|13384
1639657530000|2021-12-16 12:25:30|115.66|115.58|115.66|115.6|115.68|115.6|115.64|115.58|614
1639657550000|2021-12-16 12:25:50|115.64|115.58|115.6|115.54|115.64|115.58|115.6|115.54|5579
1639657560000|2021-12-16 12:26:00|115.58|115.52|115.58|115.52|115.58|115.52|115.58|115.52|1042
1639657570000|2021-12-16 12:26:10|115.6|115.5|115.6|115.5|115.62|115.54|115.54|115.48|8024
1639657580000|2021-12-16 12:26:20|115.58|115.48|115.56|115.48|115.58|115.48|115.56|115.48|0
1639657640000|2021-12-16 12:27:20|115.54||115.56||115.56||115.54||1298
1639657660000|2021-12-16 12:27:40|115.54|115.46|115.5|115.46|115.54|115.46|115.5|115.46|2846
1639657680000|2021-12-16 12:28:00|115.48|115.44|115.56|115.5|115.56|115.5|115.48|115.44|15914
1639657720000|2021-12-16 12:28:40|||||||||3434
1639657730000|2021-12-16 12:28:50|115.6|115.52|115.6|115.52|115.64|115.56|115.6|115.52|6210
1639657740000|2021-12-16 12:29:00||115.5||115.5||115.5||115.5|0
1639657760000|2021-12-16 12:29:20||115.52||115.52||115.52||115.52|0
1639657770000|2021-12-16 12:29:30|115.56||115.56||115.56||115.56||0
1639657780000|2021-12-16 12:29:40|115.6|115.54|115.68|115.58|115.68|115.58|115.6|115.54|1089
1639657790000|2021-12-16 12:29:50|115.7|115.6|115.76|115.66|115.76|115.66|115.7|115.6|2163
1639657820000|2021-12-16 12:30:20|115.78|115.68|115.8|115.7|115.8|115.7|115.78|115.68|0
1639657830000|2021-12-16 12:30:30|115.82|115.72|115.88|115.78|115.9|115.78|115.82|115.72|0
1639657840000|2021-12-16 12:30:40|115.9|115.8|115.98|115.86|116|115.9|115.9|115.8|649
1639657850000|2021-12-16 12:30:50|116|115.88|116|115.9|116.02|115.9|116|115.88|4311
1639657880000|2021-12-16 12:31:20|115.98|115.88|116|115.9|116|115.9|115.96|115.88|17702
1639657890000|2021-12-16 12:31:30|116.02|115.92|116.04|115.94|116.06|115.94|116.02|115.92|200
1639657910000|2021-12-16 12:31:50|116.02|115.92|115.9|115.86|116.02|115.92|115.9|115.86|5450
1639657940000|2021-12-16 12:32:20|115.88|115.82|115.88|115.82|115.88|115.82|115.88|115.82|209
1639657950000|2021-12-16 12:32:30|115.9||115.9||115.9||115.9||0
1639657980000|2021-12-16 12:33:00|||||||||500
1639658000000|2021-12-16 12:33:20|115.94|115.84|115.94|115.84|115.96|115.86|115.92|115.82|2599
1639658010000|2021-12-16 12:33:30|115.92|115.9|115.9|115.86|115.94|115.9|115.9|115.84|7603
1639658020000|2021-12-16 12:33:40|115.92|115.84|115.88|115.82|115.92|115.84|115.86|115.82|1
1639658030000|2021-12-16 12:33:50|115.86|115.8|115.86|115.8|115.86|115.8|115.86|115.78|676
1639658040000|2021-12-16 12:34:00|115.84|115.78|115.88|115.8|115.88|115.8|115.84|115.78|0
1639658060000|2021-12-16 12:34:20|115.9|115.82|115.92|115.84|115.96|115.84|115.9|115.82|4198
1639658080000|2021-12-16 12:34:40|115.9|115.82|115.9|115.84|115.92|115.84|115.9|115.8|4837
1639658110000|2021-12-16 12:35:10|115.88|115.8|115.88|115.82|115.9|115.82|115.86|115.8|42
1639658130000|2021-12-16 12:35:30|115.86|115.8|115.88|115.8|115.88|115.8|115.86|115.8|2531
1639658150000|2021-12-16 12:35:50||115.82||115.82||115.82||115.82|500
1639658160000|2021-12-16 12:36:00||115.8||115.8||115.8||115.8|34
1639658170000|2021-12-16 12:36:10|115.86||115.86||115.86||115.86||0
1639658180000|2021-12-16 12:36:20||115.82||115.78||115.82||115.78|1470
1639658190000|2021-12-16 12:36:30|115.88|115.8|115.94|115.88|115.94|115.88|115.86|115.8|25287
1639658200000|2021-12-16 12:36:40|115.92|115.86|115.92|115.86|115.92|115.86|115.9|115.86|1054
1639658220000|2021-12-16 12:37:00|115.9|115.84|115.9|115.82|115.9|115.84|115.86|115.82|3509
1639658230000|2021-12-16 12:37:10|||||||||1630
1639658240000|2021-12-16 12:37:20|115.88|115.8|115.86|115.78|115.88|115.8|115.86|115.78|252
1639658260000|2021-12-16 12:37:40|||||||||434
1639658280000|2021-12-16 12:38:00|115.84|115.76|115.84|115.78|115.84|115.78|115.82|115.76|10880
1639658320000|2021-12-16 12:38:40|115.82|115.74|115.82|115.74|115.82|115.74|115.78|115.74|7007
1639658340000|2021-12-16 12:39:00|115.8|115.7|115.78|115.74|115.8|115.74|115.76|115.68|7657
1639658350000|2021-12-16 12:39:10||115.7||115.7||115.7||115.7|49
1639658380000|2021-12-16 12:39:40|115.8|115.72|115.84|115.76|115.84|115.76|115.8|115.72|22032
1639658400000|2021-12-16 12:40:00|115.82||115.82||115.82||115.82||0
1639658420000|2021-12-16 12:40:20|115.8|115.74|115.8|115.74|115.8|115.74|115.8|115.74|634
1639658470000|2021-12-16 12:41:10||115.72||115.74||115.74||115.72|3899
1639658480000|2021-12-16 12:41:20|||||||||166
1639658510000|2021-12-16 12:41:50|||||||||2160
1639658520000|2021-12-16 12:42:00|115.78|115.72|115.76|115.68|115.78|115.72|115.72|115.68|5953
1639658540000|2021-12-16 12:42:20|115.74|115.66|115.84|115.72|115.86|115.76|115.74|115.66|29358
1639658550000|2021-12-16 12:42:30|115.82||115.76||115.82||115.76||0
1639658560000|2021-12-16 12:42:40|||||||||429
1639658570000|2021-12-16 12:42:50|115.74|115.68|115.76|115.68|115.76|115.68|115.72|115.66|6243
1639658580000|2021-12-16 12:43:00|115.74||115.76||115.76||115.74||231
1639658590000|2021-12-16 12:43:10|115.74||115.76||115.76||115.74||60
1639658610000|2021-12-16 12:43:30|115.78|115.7|115.78|115.7|115.8|115.7|115.78|115.7|1950
1639658620000|2021-12-16 12:43:40|115.76||115.76||115.78||115.76||0
1639658630000|2021-12-16 12:43:50||115.68||115.68||115.7||115.68|2822
1639658660000|2021-12-16 12:44:20|115.74||115.76||115.76||115.74||0
1639658680000|2021-12-16 12:44:40|115.74|115.66|115.7|115.64|115.74|115.66|115.7|115.64|1651
1639658690000|2021-12-16 12:44:50|115.68|115.66|115.76|115.66|115.78|115.68|115.68|115.66|9962
1639658700000|2021-12-16 12:45:00|115.86|115.68|115.84|115.7|115.86|115.7|115.84|115.68|1750
1639658720000|2021-12-16 12:45:20|115.86|115.76|115.84|115.74|116|115.78|115.84|115.74|2970
1639658740000|2021-12-16 12:45:40|115.82|115.72|115.72|115.66|115.82|115.72|115.72|115.64|15967
1639658750000|2021-12-16 12:45:50|115.76|115.68|115.76|115.66|115.8|115.72|115.76|115.66|1432
1639658760000|2021-12-16 12:46:00|115.74|115.68|115.68|115.58|115.74|115.68|115.68|115.58|4185
1639658770000|2021-12-16 12:46:10|115.7|115.6|115.72|115.64|115.8|115.7|115.7|115.6|7904
1639658780000|2021-12-16 12:46:20|115.74|115.62|115.76|115.66|115.76|115.66|115.74|115.62|635
1639658790000|2021-12-16 12:46:30|115.74|115.64|115.72|115.62|115.74|115.64|115.72|115.62|0
1639658810000|2021-12-16 12:46:50||115.64||115.64||115.64||115.64|90
1639658820000|2021-12-16 12:47:00|115.7|115.66|115.7|115.64|115.7|115.66|115.7|115.64|0
1639658840000|2021-12-16 12:47:20|115.72|115.66|115.76|115.66|115.8|115.7|115.7|115.66|5223
1639658850000|2021-12-16 12:47:30|115.74|115.64|115.72|115.64|115.76|115.66|115.7|115.64|350
1639658860000|2021-12-16 12:47:40|115.74|115.66|115.82|115.74|115.84|115.74|115.74|115.66|2454
1639658870000|2021-12-16 12:47:50|115.84|115.76|115.8|115.74|115.86|115.76|115.8|115.72|2042
1639658880000|2021-12-16 12:48:00|||||||||391
1639658890000|2021-12-16 12:48:10|115.78|115.72|115.8|115.7|115.8|115.72|115.76|115.7|294
1639658900000|2021-12-16 12:48:20|115.82|115.72|115.84|115.76|115.84|115.76|115.82|115.72|35
1639658910000|2021-12-16 12:48:30|115.86|115.78|115.92|115.86|115.94|115.86|115.86|115.78|8244
1639658920000|2021-12-16 12:48:40|115.9|115.84|115.9|115.82|115.9|115.84|115.9|115.8|255
1639658930000|2021-12-16 12:48:50|115.92|115.84|115.88|115.82|115.94|115.84|115.88|115.82|1768
1639658940000|2021-12-16 12:49:00||115.8||115.8||115.8||115.8|2338
1639658960000|2021-12-16 12:49:20|115.86|115.78|115.84|115.76|115.86|115.8|115.84|115.74|4840
1639658970000|2021-12-16 12:49:30|115.86|115.78|115.84|115.76|115.86|115.78|115.84|115.76|1410
1639658980000|2021-12-16 12:49:40|115.86|115.78|115.86|115.76|115.88|115.78|115.86|115.76|3966
1639658990000|2021-12-16 12:49:50|115.84||115.84||115.84||115.84||12874
1639659000000|2021-12-16 12:50:00|115.86|115.78|115.9|115.82|115.9|115.82|115.86|115.78|9371
1639659020000|2021-12-16 12:50:20|115.88|115.8|115.76|115.72|115.88|115.8|115.76|115.72|4148
1639659030000|2021-12-16 12:50:30|115.74|115.68|115.64|115.6|115.74|115.68|115.64|115.56|17159
1639659040000|2021-12-16 12:50:40||115.58||115.58||115.58||115.58|1113
1639659060000|2021-12-16 12:51:00|115.62|115.54|115.64|115.56|115.64|115.58|115.62|115.52|3643
1639659070000|2021-12-16 12:51:10|115.66|115.58|115.72|115.62|115.76|115.66|115.66|115.58|67053
1639659080000|2021-12-16 12:51:20|||||||||6
1639659090000|2021-12-16 12:51:30|115.74|115.64|115.8|115.7|115.8|115.7|115.74|115.64|2432
1639659100000|2021-12-16 12:51:40|115.82|115.72|115.8|115.7|115.84|115.74|115.8|115.7|1825
1639659110000|2021-12-16 12:51:50||115.72||115.72||115.72||115.72|0
1639659120000|2021-12-16 12:52:00||115.7||115.72||115.72||115.7|0
1639659130000|2021-12-16 12:52:10|115.82|115.7|115.88|115.78|115.9|115.8|115.82|115.7|21020
1639659140000|2021-12-16 12:52:20|115.86|115.76|115.88|115.78|115.88|115.84|115.84|115.76|6474
1639659150000|2021-12-16 12:52:30|115.84|115.76|115.82|115.76|115.84|115.76|115.82|115.76|2181
1639659160000|2021-12-16 12:52:40||115.74||115.74||115.74||115.74|2625
1639659180000|2021-12-16 12:53:00|115.8|115.72|115.74|115.66|115.8|115.72|115.74|115.64|856
1639659190000|2021-12-16 12:53:10|115.72|115.64|115.7|115.64|115.74|115.64|115.7|115.64|25
1639659200000|2021-12-16 12:53:20|115.68||115.68||115.68||115.68||50
1639659210000|2021-12-16 12:53:30|115.66|115.6|115.64|115.58|115.68|115.6|115.64|115.52|1622
1639659220000|2021-12-16 12:53:40|115.68|115.62|115.68|115.58|115.68|115.62|115.66|115.54|2093
1639659230000|2021-12-16 12:53:50|115.66||115.66||115.66||115.66||0
1639659250000|2021-12-16 12:54:10|||||||||1000
1639659260000|2021-12-16 12:54:20|115.68|115.6|115.66|115.58|115.68|115.64|115.66|115.58|3755
1639659270000|2021-12-16 12:54:30|115.68|115.62|115.68|115.62|115.68|115.62|115.68|115.62|0
1639659280000|2021-12-16 12:54:40|115.7|115.64|115.7|115.62|115.76|115.66|115.68|115.62|861
1639659290000|2021-12-16 12:54:50|115.68||115.7||115.7||115.68||0
1639659300000|2021-12-16 12:55:00|115.68|115.58|115.62|115.58|115.7|115.58|115.62|115.58|1750
1639659310000|2021-12-16 12:55:10|115.6|115.54|115.62|115.52|115.62|115.54|115.58|115.46|2445
1639659350000|2021-12-16 12:55:50|115.6|115.54|115.62|115.54|115.62|115.54|115.58|115.54|80
1639659370000|2021-12-16 12:56:10|115.6||115.6||115.6||115.6||0
1639659380000|2021-12-16 12:56:20|115.62|115.56|115.66|115.6|115.7|115.62|115.62|115.56|6436
1639659390000|2021-12-16 12:56:30|115.64|115.56|115.66|115.58|115.66|115.58|115.62|115.56|14298
1639659410000|2021-12-16 12:56:50|115.64|115.56|115.64|115.56|115.66|115.56|115.64|115.56|0
1639659420000|2021-12-16 12:57:00|115.62|115.54|115.54|115.48|115.62|115.54|115.54|115.44|4282
1639659430000|2021-12-16 12:57:10||115.5||115.48||115.5||115.48|2575
1639659460000|2021-12-16 12:57:40|||||||||9413
1639659480000|2021-12-16 12:58:00|115.52|115.46|115.52|115.44|115.52|115.46|115.52|115.44|2375
1639659490000|2021-12-16 12:58:10|115.5|115.42|115.48|115.4|115.5|115.42|115.48|115.4|5991
1639659510000|2021-12-16 12:58:30|115.46|115.38|115.4|115.36|115.46|115.38|115.4|115.3|769
1639659530000|2021-12-16 12:58:50|115.38|115.32|115.28|115.16|115.38|115.32|115.28|115.14|1225
1639659550000|2021-12-16 12:59:10||115.18||115.18||115.18||115.18|0
1639659580000|2021-12-16 12:59:40|115.26||115.24||115.26||115.24||2555
1639659600000|2021-12-16 13:00:00|115.22|115.14|115.2|115.12|115.22|115.14|115.2|115.1|1556
1639659610000|2021-12-16 13:00:10|115.16|115.1|115.1|115.02|115.2|115.1|115.1|115|1161
1639659620000|2021-12-16 13:00:20|115.08|115|115.1|115.02|115.1|115.02|115.08|115|3153
1639659650000|2021-12-16 13:00:50|115.12|115.04|115.16|115.1|115.2|115.12|115.12|115.04|13053
1639659670000|2021-12-16 13:01:10|115.14|115.08|115.12|115.04|115.14|115.08|115.1|115.04|16509
1639659690000|2021-12-16 13:01:30|115.1|115.06|115.2|115.1|115.24|115.1|115.1|115.06|4232
1639659710000|2021-12-16 13:01:50|115.22|115.14|115.28|115.16|115.28|115.16|115.22|115.14|2334
1639659720000|2021-12-16 13:02:00|115.26|115.18|115.42|115.32|115.44|115.32|115.26|115.18|7011
1639659730000|2021-12-16 13:02:10|115.4|115.3|115.38|115.28|115.4|115.3|115.34|115.28|300
1639659760000|2021-12-16 13:02:40|115.34|115.24|115.32|115.22|115.34|115.24|115.32|115.2|2857
1639659770000|2021-12-16 13:02:50||115.24||115.24||115.24||115.24|0
1639659790000|2021-12-16 13:03:10|115.3|115.22|115.28|115.16|115.3|115.22|115.28|115.16|2284
1639659820000|2021-12-16 13:03:40||115.18||115.18||115.18||115.18|3
1639659830000|2021-12-16 13:03:50|115.26||115.24||115.26||115.24||7000
1639659840000|2021-12-16 13:04:00|115.22|115.16|115.16|115.06|115.22|115.16|115.16|115.06|7800
1639659860000|2021-12-16 13:04:20|115.18|115.08|115.16|115.06|115.22|115.14|115.16|115.06|810
1639659880000|2021-12-16 13:04:40|115.14|115.04|115.08|115.04|115.18|115.06|115.08|115.04|11491
1639659890000|2021-12-16 13:04:50||115.02||115.02||115.02||115.02|25378
1639659900000|2021-12-16 13:05:00||115||115||115||115|350
1639659910000|2021-12-16 13:05:10|115|114.98|115.04|114.96|115.1|115.02|115|114.94|41060
1639659930000|2021-12-16 13:05:30|115.02|114.94|115.14|115.02|115.14|115.04|115.02|114.94|4387
1639659960000|2021-12-16 13:06:00|||||||||3783
1639659970000|2021-12-16 13:06:10|115.12||115.1||115.12||115.1||133
1639659980000|2021-12-16 13:06:20|115.06|115|115.04|114.96|115.06|115|115.04|114.96|9369
1639660000000|2021-12-16 13:06:40|||||||||4311
1639660020000|2021-12-16 13:07:00|115.02|114.94|115|114.92|115.04|114.94|115|114.92|20546
1639660030000|2021-12-16 13:07:10|114.98|114.94|115|114.94|115|114.94|114.98|114.92|2113
1639660040000|2021-12-16 13:07:20|114.98||115||115||114.98||0
1639660050000|2021-12-16 13:07:30|114.98|114.92|114.98|114.9|114.98|114.92|114.98|114.9|1429
1639660070000|2021-12-16 13:07:50|114.96||114.98||114.98||114.94||2457
1639660080000|2021-12-16 13:08:00|114.96|114.92|115.14|115.04|115.14|115.04|114.96|114.86|30003
1639660100000|2021-12-16 13:08:20|115.16|115.06|115.16|115.06|115.2|115.08|115.16|115.06|13519
1639660110000|2021-12-16 13:08:30|115.14|115.04|115.08|115.02|115.14|115.04|115.08|114.98|1797
1639660120000|2021-12-16 13:08:40|115.06|115|115|114.92|115.06|115|115|114.92|11040
1639660130000|2021-12-16 13:08:50|||||||||200
1639660160000|2021-12-16 13:09:20|115.02|114.88|115|114.92|115.02|114.92|115|114.88|12406
1639660240000|2021-12-16 13:10:40|114.92|114.9|114.88|114.8|115|114.9|114.88|114.78|10556
1639660260000|2021-12-16 13:11:00|||||||||3360
1639660290000|2021-12-16 13:11:30|114.9|114.82|115|114.88|115|114.9|114.9|114.82|12438
1639660300000|2021-12-16 13:11:40|114.98||114.96||114.98||114.96||0
1639660330000|2021-12-16 13:12:10|114.98|114.9|114.96|114.88|115.02|114.94|114.96|114.88|7587
1639660350000|2021-12-16 13:12:30|||||||||1731
1639660360000|2021-12-16 13:12:40|114.98|114.9|114.96|114.88|114.98|114.9|114.96|114.88|1752
1639660390000|2021-12-16 13:13:10|114.94|114.86|114.88|114.82|114.94|114.86|114.88|114.8|9392
1639660400000|2021-12-16 13:13:20||114.84||114.84||114.84||114.84|0
1639660440000|2021-12-16 13:14:00|||||||||4352
1639660450000|2021-12-16 13:14:10|114.92|114.86|114.94|114.86|114.94|114.86|114.92|114.86|3212
1639660460000|2021-12-16 13:14:20|||||||||1157
1639660470000|2021-12-16 13:14:30|114.92|114.84|114.94|114.86|114.94|114.86|114.92|114.84|0
1639660490000|2021-12-16 13:14:50|||||||||555
1639660510000|2021-12-16 13:15:10|114.92|114.84|114.84|114.8|114.94|114.84|114.84|114.76|7036
1639660520000|2021-12-16 13:15:20|114.82|114.78|114.82|114.76|114.84|114.78|114.82|114.76|441
1639660530000|2021-12-16 13:15:30|114.8|114.74|114.8|114.72|114.8|114.74|114.8|114.72|1294
1639660560000|2021-12-16 13:16:00||114.7||114.7||114.7||114.7|1155
1639660570000|2021-12-16 13:16:10|114.82|114.72|114.8|114.7|114.84|114.74|114.8|114.7|8159
1639660580000|2021-12-16 13:16:20|||||||||10000
1639660600000|2021-12-16 13:16:40|114.78|114.72|114.8|114.72|114.8|114.72|114.76|114.72|5270
1639660650000|2021-12-16 13:17:30|114.82|114.74|114.96|114.86|114.98|114.86|114.8|114.74|17180
1639660660000|2021-12-16 13:17:40|114.94|114.84|114.88|114.82|114.94|114.84|114.88|114.82|275
1639660730000|2021-12-16 13:18:50||114.84||114.84||114.84||114.84|616
1639660740000|2021-12-16 13:19:00||114.82||114.82||114.82||114.82|302
1639660780000|2021-12-16 13:19:40||114.84||114.84||114.84||114.84|164
1639660800000|2021-12-16 13:20:00||114.82||114.82||114.82||114.82|1784
1639660810000|2021-12-16 13:20:10|114.9|114.84|114.88|114.84|114.94|114.84|114.88|114.82|761
1639660820000|2021-12-16 13:20:20||114.82||114.82||114.82||114.82|0
1639660840000|2021-12-16 13:20:40|||||||||1732
1639660860000|2021-12-16 13:21:00|114.92|114.84|115.02|114.92|115.04|114.96|114.92|114.84|3566
1639660870000|2021-12-16 13:21:10||114.94||114.94||114.94||114.94|0
1639660890000|2021-12-16 13:21:30|115||115||115||115||13744
1639660900000|2021-12-16 13:21:40|115.02|114.96|115.2|115.08|115.22|115.12|115.02|114.96|3805
1639660910000|2021-12-16 13:21:50|115.18|115.1|115.16|115.06|115.2|115.12|115.16|115.06|1053
1639660920000|2021-12-16 13:22:00||115.08||115.08||115.08||115.08|0
1639660930000|2021-12-16 13:22:10|115.18|115.1|115.2|115.12|115.2|115.12|115.18|115.1|0
1639660940000|2021-12-16 13:22:20|115.22|115.14|115.24|115.12|115.26|115.16|115.22|115.12|50
1639660950000|2021-12-16 13:22:30|115.26|115.14|115.26|115.16|115.28|115.2|115.26|115.14|1130
1639660970000|2021-12-16 13:22:50|115.24||115.24||115.24||115.24||0
1639660980000|2021-12-16 13:23:00|115.22|115.14|115.22|115.14|115.26|115.16|115.22|115.14|11
1639660990000|2021-12-16 13:23:10|115.24|115.16|115.24|115.16|115.24|115.16|115.24|115.16|0
1639661000000|2021-12-16 13:23:20|115.22|115.14|115.22|115.14|115.22|115.14|115.22|115.12|0
1639661040000|2021-12-16 13:24:00|115.24|115.16|115.22|115.14|115.24|115.16|115.22|115.14|7481
1639661050000|2021-12-16 13:24:10|115.2|115.12|115.2|115.12|115.2|115.12|115.14|115.12|2102
1639661070000|2021-12-16 13:24:30|115.22|115.14|115.28|115.18|115.3|115.18|115.2|115.12|15512
1639661090000|2021-12-16 13:24:50|115.3||115.28||115.3||115.28||0
1639661100000|2021-12-16 13:25:00|115.26||115.26||115.26||115.26||40
1639661110000|2021-12-16 13:25:10|115.28||115.28||115.28||115.28||0
1639661120000|2021-12-16 13:25:20|115.3||115.26||115.3||115.26||0
1639661160000|2021-12-16 13:26:00|115.24||115.24||115.24||115.24||16
1639661170000|2021-12-16 13:26:10|115.26|115.2|115.24|115.18|115.3|115.2|115.24|115.12|8444
1639661180000|2021-12-16 13:26:20|||||||||4314
1639661230000|2021-12-16 13:27:10|115.26|115.2|115.24|115.18|115.28|115.2|115.24|115.18|2437
1639661250000|2021-12-16 13:27:30|||||||||248
1639661260000|2021-12-16 13:27:40|115.22|115.16|115.2|115.14|115.22|115.16|115.18|115.14|17952
1639661290000|2021-12-16 13:28:10|||||||||4340
1639661340000|2021-12-16 13:29:00||115.12||115.14||115.14||115.12|2227
1639661350000|2021-12-16 13:29:10|115.22|115.16|115.2|115.14|115.24|115.2|115.2|115.14|12633
1639661390000|2021-12-16 13:29:50|115.18|115.12|115.18|115.12|115.2|115.12|115.14|115.12|4958
1639661410000|2021-12-16 13:30:10||115.1||115.1||115.1||115.1|3617
1639661420000|2021-12-16 13:30:20|115.16||115.16||115.16||115.16||0
1639661450000|2021-12-16 13:30:50|115.18|115.12|115.18|115.1|115.2|115.12|115.14|115.1|2418
1639661480000|2021-12-16 13:31:20|115.14||115.14||115.14||115.14||0
1639661500000|2021-12-16 13:31:40|115.12|115.08|115.12|115.06|115.14|115.08|115.12|115.02|2743
1639661520000|2021-12-16 13:32:00|115.1|115.02|115.08|115.04|115.1|115.04|115.08|115.02|162
1639661530000|2021-12-16 13:32:10||115.02||115.02||115.02||115.02|48
1639661540000|2021-12-16 13:32:20|115.06|115|115.04|114.98|115.06|115|115.04|114.98|520
1639661570000|2021-12-16 13:32:50|115.02|114.96|115|114.92|115.02|114.96|114.96|114.9|8389
1639661580000|2021-12-16 13:33:00|114.98|114.9|114.98|114.9|115|114.98|114.98|114.88|8143
1639661590000|2021-12-16 13:33:10|114.96|114.88|114.96|114.88|114.96|114.88|114.96|114.88|80
1639661620000|2021-12-16 13:33:40|||||||||885
1639661630000|2021-12-16 13:33:50|114.98|114.9|115.04|115|115.08|115.02|114.98|114.9|12211
1639661640000|2021-12-16 13:34:00||115.02||115.02||115.02||115.02|0
1639661650000|2021-12-16 13:34:10|115.08|115.04|115.12|115.04|115.16|115.04|115.08|115.04|0
1639661660000|2021-12-16 13:34:20|115.1|115.02|115.08|115.02|115.1|115.02|115.06|115|6328
1639661670000|2021-12-16 13:34:30|115.06|115|115.06|115|115.06|115|115.04|115|0
1639661680000|2021-12-16 13:34:40|115.08||115.08||115.08||115.08||0
1639661690000|2021-12-16 13:34:50|115.06||115.06||115.06||115.06||0
1639661730000|2021-12-16 13:35:30|115.04||115.04||115.06||115.04||0
1639661760000|2021-12-16 13:36:00|115.06|115.02|115.04|115|115.08|115.02|115.04|115|7207
1639661780000|2021-12-16 13:36:20|115.02|114.98|114.92|114.84|115.02|114.98|114.92|114.84|26306
1639661790000|2021-12-16 13:36:30|114.9|114.82|114.86|114.8|114.9|114.82|114.84|114.74|2684
1639661800000|2021-12-16 13:36:40|114.88|114.82|114.92|114.84|114.96|114.86|114.88|114.82|6831
1639661810000|2021-12-16 13:36:50|114.9|114.82|114.9|114.84|114.92|114.84|114.9|114.82|0
1639661820000|2021-12-16 13:37:00|114.88|114.82|114.9|114.82|114.9|114.82|114.88|114.82|0
1639661850000|2021-12-16 13:37:30|114.88||114.88||114.9||114.88||1752
1639661860000|2021-12-16 13:37:40|114.9|114.84|114.9|114.84|114.9|114.84|114.88|114.84|4354
1639661870000|2021-12-16 13:37:50|||||||||4889
1639661910000|2021-12-16 13:38:30||114.82||114.84||114.84||114.82|1
1639661920000|2021-12-16 13:38:40|114.88|114.82|114.88|114.82|114.88|114.82|114.86|114.82|600
1639661930000|2021-12-16 13:38:50|114.86|114.8|114.8|114.72|114.86|114.8|114.8|114.72|2924
1639661940000|2021-12-16 13:39:00|114.82|114.74|114.8|114.74|114.82|114.74|114.8|114.74|1750
1639661950000|2021-12-16 13:39:10|114.82|114.78|114.88|114.8|114.9|114.84|114.82|114.78|3925
1639661960000|2021-12-16 13:39:20||114.82||114.82||114.82||114.82|0
1639661970000|2021-12-16 13:39:30|114.86|114.8|114.84|114.76|114.86|114.8|114.84|114.76|2690
1639661980000|2021-12-16 13:39:40||114.78||114.74||114.78||114.74|0
1639661990000|2021-12-16 13:39:50||114.78||114.78||114.78||114.78|0
1639662020000|2021-12-16 13:40:20|114.82|114.74|114.8|114.72|114.82|114.74|114.78|114.7|157
1639662030000|2021-12-16 13:40:30|114.78|114.7|114.76|114.68|114.78|114.7|114.76|114.68|1000
1639662040000|2021-12-16 13:40:40|114.74|114.66|114.76|114.68|114.76|114.7|114.72|114.62|3083
1639662060000|2021-12-16 13:41:00|||||||||1000
1639662080000|2021-12-16 13:41:20|114.74|114.66|114.72|114.66|114.74|114.68|114.68|114.66|1307
1639662120000|2021-12-16 13:42:00|||||||||1294
1639662130000|2021-12-16 13:42:10|114.74|114.68|114.84|114.76|114.84|114.76|114.74|114.68|8407
1639662140000|2021-12-16 13:42:20|114.86|114.78|114.88|114.78|114.9|114.8|114.86|114.76|0
1639662150000|2021-12-16 13:42:30|114.84|114.8|114.8|114.76|114.84|114.8|114.8|114.76|170
1639662180000|2021-12-16 13:43:00|114.78|114.72|114.78|114.72|114.8|114.72|114.78|114.7|959
1639662190000|2021-12-16 13:43:10|114.82|114.74|114.88|114.8|114.88|114.8|114.82|114.74|9308
1639662200000|2021-12-16 13:43:20|114.84|114.78|114.82|114.76|114.84|114.8|114.82|114.76|28646
1639662230000|2021-12-16 13:43:50|114.8|114.74|114.78|114.68|114.8|114.74|114.76|114.68|1123
1639662250000|2021-12-16 13:44:10||114.7||114.7||114.7||114.68|249
1639662260000|2021-12-16 13:44:20|114.76|114.68|114.74|114.68|114.78|114.7|114.7|114.62|18277
1639662270000|2021-12-16 13:44:30|114.72||114.72||114.72||114.72||0
1639662280000|2021-12-16 13:44:40|114.68|114.64|114.74|114.66|114.74|114.68|114.68|114.64|2384
1639662290000|2021-12-16 13:44:50|114.72|114.64|114.72|114.64|114.72|114.64|114.72|114.64|0
1639662300000|2021-12-16 13:45:00|114.7|114.66|114.7|114.64|114.72|114.66|114.7|114.64|158
1639662310000|2021-12-16 13:45:10|114.68|114.62|114.68|114.62|114.68|114.62|114.68|114.62|216
1639662320000|2021-12-16 13:45:20|114.7|114.64|114.84|114.72|114.88|114.78|114.7|114.64|19323
1639662330000|2021-12-16 13:45:30|114.82|114.7|114.84|114.74|114.88|114.78|114.76|114.66|9082
1639662340000|2021-12-16 13:45:40|114.82|114.72|114.76|114.7|114.82|114.72|114.76|114.68|1750
1639662350000|2021-12-16 13:45:50|114.74|114.68|114.8|114.7|114.8|114.76|114.74|114.66|41274
1639662360000|2021-12-16 13:46:00|114.82|114.72|114.82|114.76|114.88|114.78|114.8|114.72|11590
1639662380000|2021-12-16 13:46:20|114.8|114.74|114.8|114.74|114.8|114.76|114.8|114.74|128
1639662390000|2021-12-16 13:46:30|114.82||114.82||114.82||114.82||0
1639662400000|2021-12-16 13:46:40|114.8||114.8||114.8||114.8||0
1639662410000|2021-12-16 13:46:50|114.82||114.82||114.82||114.82||0
1639662420000|2021-12-16 13:47:00|114.8|114.7|114.7|114.66|114.8|114.7|114.7|114.66|248
1639662430000|2021-12-16 13:47:10|114.68|114.64|114.82|114.74|114.82|114.76|114.68|114.64|20170
1639662440000|2021-12-16 13:47:20|114.8|114.72|114.82|114.72|114.82|114.74|114.78|114.72|3271
1639662450000|2021-12-16 13:47:30|114.84|114.74|114.88|114.8|114.96|114.86|114.84|114.74|4218
1639662460000|2021-12-16 13:47:40|114.86|114.82|114.92|114.82|114.94|114.82|114.86|114.82|3069
1639662480000|2021-12-16 13:48:00|114.94|114.84|114.9|114.84|115.06|114.96|114.9|114.82|10497
1639662500000|2021-12-16 13:48:20|114.92|114.86|114.92|114.84|114.96|114.86|114.9|114.84|0
1639662510000|2021-12-16 13:48:30|114.88|114.82|114.82|114.72|114.88|114.82|114.8|114.72|431
1639662520000|2021-12-16 13:48:40|114.8||114.82||114.82||114.8||0
1639662530000|2021-12-16 13:48:50|114.8|114.7|114.78|114.7|114.8|114.7|114.78|114.7|0
1639662540000|2021-12-16 13:49:00|114.8|114.72|114.82|114.72|114.82|114.72|114.8|114.72|0
1639662560000|2021-12-16 13:49:20|114.8|114.74|114.86|114.74|114.88|114.78|114.8|114.74|8109
1639662570000|2021-12-16 13:49:30|114.84|114.76|114.86|114.78|114.86|114.78|114.82|114.76|0
1639662580000|2021-12-16 13:49:40|114.88|114.8|114.86|114.78|114.9|114.8|114.86|114.78|0
1639662590000|2021-12-16 13:49:50|114.88|114.8|114.92|114.82|114.92|114.82|114.86|114.8|0
1639662600000|2021-12-16 13:50:00|114.9|114.8|114.88|114.78|114.9|114.8|114.84|114.78|0
1639662610000|2021-12-16 13:50:10||114.8||114.8||114.8||114.8|216
1639662620000|2021-12-16 13:50:20|114.86|114.82|114.9|114.84|114.9|114.84|114.86|114.82|1104
1639662630000|2021-12-16 13:50:30|114.92|114.86|114.88|114.8|114.96|114.86|114.88|114.8|373
1639662640000|2021-12-16 13:50:40|||||||||779
1639662650000|2021-12-16 13:50:50|||||||||2000
1639662660000|2021-12-16 13:51:00|114.86|114.78|114.86|114.78|114.88|114.78|114.84|114.78|21031
1639662670000|2021-12-16 13:51:10|114.88|114.8|114.88|114.8|114.88|114.8|114.88|114.8|100
1639662680000|2021-12-16 13:51:20|||||||||131
1639662690000|2021-12-16 13:51:30|114.86|114.84|114.82|114.74|114.86|114.84|114.8|114.74|13535
1639662730000|2021-12-16 13:52:10|114.8||114.8||114.8||114.8||12
1639662740000|2021-12-16 13:52:20|114.78|114.72|114.76|114.7|114.78|114.72|114.76|114.7|738
1639662760000|2021-12-16 13:52:40|114.78|114.72|114.86|114.76|114.86|114.78|114.78|114.72|18294
1639662770000|2021-12-16 13:52:50|114.84|114.72|114.8|114.72|114.86|114.74|114.8|114.72|0
1639662790000|2021-12-16 13:53:10||114.7||114.72||114.72||114.7|0
1639662820000|2021-12-16 13:53:40|114.82|114.74|114.82|114.72|114.86|114.78|114.82|114.72|1750
1639662830000|2021-12-16 13:53:50|114.8||114.8||114.82||114.8||0
1639662840000|2021-12-16 13:54:00|114.78||114.78||114.8||114.78||0
1639662850000|2021-12-16 13:54:10|||||||||210
1639662870000|2021-12-16 13:54:30|114.76|114.7|114.72|114.68|114.76|114.7|114.7|114.68|3537
1639662880000|2021-12-16 13:54:40|114.7|114.64|114.7|114.62|114.7|114.64|114.7|114.62|31169
1639662890000|2021-12-16 13:54:50|114.72|114.64|114.7|114.62|114.72|114.64|114.7|114.62|4317
1639662900000|2021-12-16 13:55:00||114.64||114.64||114.64||114.64|0
1639662940000|2021-12-16 13:55:40|114.72||114.7||114.72||114.7||213
1639662950000|2021-12-16 13:55:50|114.68|114.62|114.7|114.62|114.7|114.62|114.68|114.62|201
1639662960000|2021-12-16 13:56:00||114.6||114.62||114.62||114.6|0
1639663000000|2021-12-16 13:56:40|114.72|114.64|114.78|114.68|114.82|114.72|114.7|114.64|11472
1639663010000|2021-12-16 13:56:50|114.76|114.66|114.74|114.66|114.76|114.66|114.74|114.66|0
1639663020000|2021-12-16 13:57:00|||||||||28354
1639663030000|2021-12-16 13:57:10||114.68||114.68||114.68||114.68|0
1639663050000|2021-12-16 13:57:30|114.76|114.7|114.84|114.76|114.84|114.76|114.76|114.7|7558
1639663060000|2021-12-16 13:57:40|114.82||114.82||114.82||114.82||0
1639663070000|2021-12-16 13:57:50|114.8|114.74|114.8|114.72|114.8|114.74|114.76|114.7|536
1639663080000|2021-12-16 13:58:00||114.7||114.72||114.72||114.7|0
1639663120000|2021-12-16 13:58:40|114.82|114.74|114.82|114.72|114.82|114.76|114.82|114.72|0
1639663130000|2021-12-16 13:58:50|114.8|114.74|114.8|114.72|114.82|114.74|114.8|114.72|86
1639663140000|2021-12-16 13:59:00|114.82|114.74|114.8|114.72|114.86|114.78|114.78|114.72|11802
1639663150000|2021-12-16 13:59:10|114.78||114.78||114.78||114.78||0
1639663160000|2021-12-16 13:59:20||114.74||114.74||114.74||114.74|0
1639663170000|2021-12-16 13:59:30|114.76|114.72|114.74|114.68|114.76|114.72|114.74|114.68|5361
1639663180000|2021-12-16 13:59:40|114.72|114.7|114.74|114.68|114.74|114.7|114.7|114.64|163097
1639663200000|2021-12-16 14:00:00|114.72|114.66|114.66|114.58|114.72|114.66|114.62|114.56|23906
1639663210000|2021-12-16 14:00:10|114.64|114.56|114.58|114.48|114.64|114.56|114.56|114.46|2850
1639663220000|2021-12-16 14:00:20|114.6|114.5|114.72|114.62|114.76|114.68|114.6|114.5|16449
1639663230000|2021-12-16 14:00:30||114.6||114.6||114.62||114.6|0
1639663240000|2021-12-16 14:00:40|114.7||114.68||114.7||114.68||189
1639663260000|2021-12-16 14:01:00|114.7|114.62|114.76|114.66|114.76|114.66|114.7|114.62|2707
1639663270000|2021-12-16 14:01:10|114.78|114.68|114.72|114.62|114.78|114.68|114.68|114.6|673
1639663280000|2021-12-16 14:01:20|114.7|114.6|114.68|114.6|114.7|114.6|114.68|114.6|0
1639663290000|2021-12-16 14:01:30|||||||||4359
1639663300000|2021-12-16 14:01:40|114.7|114.62|114.74|114.7|114.76|114.7|114.68|114.62|3168
1639663320000|2021-12-16 14:02:00|114.72|114.66|114.74|114.68|114.74|114.7|114.72|114.66|2357
1639663330000|2021-12-16 14:02:10|114.72|114.66|114.74|114.66|114.74|114.66|114.72|114.64|1743
1639663340000|2021-12-16 14:02:20|114.72||114.72||114.72||114.72||8713
1639663360000|2021-12-16 14:02:40|114.74||114.72||114.74||114.72||0
1639663390000|2021-12-16 14:03:10||114.68||114.66||114.68||114.66|142
1639663400000|2021-12-16 14:03:20|114.7|114.68|114.72|114.68|114.72|114.68|114.7|114.68|1750
1639663410000|2021-12-16 14:03:30||114.66||114.68||114.68||114.66|0
1639663420000|2021-12-16 14:03:40|114.7|114.66|114.68|114.64|114.7|114.66|114.68|114.64|535
1639663430000|2021-12-16 14:03:50|114.7||114.7||114.7||114.7||0
1639663440000|2021-12-16 14:04:00|114.72|114.66|114.72|114.66|114.78|114.7|114.72|114.66|11804
1639663470000|2021-12-16 14:04:30|114.7|114.64|114.7|114.62|114.72|114.66|114.7|114.62|76730
1639663480000|2021-12-16 14:04:40|114.72|114.64|114.74|114.72|114.78|114.72|114.7|114.64|14962
1639663490000|2021-12-16 14:04:50||114.7||114.68||114.7||114.68|251
1639663500000|2021-12-16 14:05:00|114.72|114.66|114.72|114.66|114.74|114.66|114.72|114.66|1984
1639663520000|2021-12-16 14:05:20|||||||||220
1639663540000|2021-12-16 14:05:40|114.7|114.64|114.68|114.6|114.72|114.64|114.68|114.6|6879
1639663560000|2021-12-16 14:06:00|114.7|114.62|114.68|114.62|114.72|114.66|114.68|114.62|2750
1639663570000|2021-12-16 14:06:10|114.66|114.6|114.66|114.6|114.66|114.6|114.66|114.6|0
1639663620000|2021-12-16 14:07:00|114.68|114.62|114.7|114.64|114.72|114.66|114.66|114.62|8168
1639663650000|2021-12-16 14:07:30||114.66||114.66||114.66||114.66|1030
1639663680000|2021-12-16 14:08:00|114.72|114.68|114.78|114.7|114.78|114.7|114.72|114.68|1885
1639663690000|2021-12-16 14:08:10|114.8|114.68|114.74|114.68|114.8|114.7|114.74|114.66|13879
1639663700000|2021-12-16 14:08:20|114.76||114.76||114.76||114.76||0
1639663710000|2021-12-16 14:08:30|114.74||114.74||114.76||114.74||442
1639663720000|2021-12-16 14:08:40|114.72|114.66|114.68|114.64|114.72|114.66|114.68|114.62|1237
1639663730000|2021-12-16 14:08:50|114.66|114.62|114.66|114.6|114.66|114.62|114.66|114.6|174
1639663740000|2021-12-16 14:09:00|114.64|114.58|114.5|114.44|114.64|114.58|114.5|114.44|25213
1639663750000|2021-12-16 14:09:10|114.52|114.42|114.46|114.4|114.52|114.42|114.46|114.36|90
1639663760000|2021-12-16 14:09:20|114.5|114.42|114.5|114.46|114.54|114.46|114.46|114.42|11450
1639663790000|2021-12-16 14:09:50|114.48|114.44|114.48|114.44|114.5|114.44|114.48|114.44|733
1639663800000|2021-12-16 14:10:00|114.46|114.42|114.44|114.34|114.46|114.42|114.44|114.34|8868
1639663810000|2021-12-16 14:10:10|114.42|114.3|114.4|114.3|114.42|114.3|114.4|114.28|2014
1639663830000|2021-12-16 14:10:30|114.38|114.28|114.4|114.3|114.4|114.3|114.36|114.28|0
1639663840000|2021-12-16 14:10:40|114.38|114.28|114.36|114.28|114.38|114.28|114.36|114.28|171
1639663860000|2021-12-16 14:11:00|114.34|114.26|114.32|114.24|114.34|114.26|114.26|114.2|2557
1639663890000|2021-12-16 14:11:30|||||||||66
1639663920000|2021-12-16 14:12:00||114.26||114.24||114.26||114.24|12667
1639663930000|2021-12-16 14:12:10|114.3|114.22|114.22|114.16|114.3|114.22|114.22|114.12|36649
1639663940000|2021-12-16 14:12:20|114.24|114.18|114.2|114.16|114.24|114.18|114.2|114.16|3933
1639663950000|2021-12-16 14:12:30|114.22|114.18|114.3|114.2|114.3|114.2|114.22|114.18|3114
1639663960000|2021-12-16 14:12:40|||||||||207
1639663970000|2021-12-16 14:12:50|114.28|114.22|114.38|114.3|114.4|114.32|114.28|114.22|54646
1639663980000|2021-12-16 14:13:00||114.32||114.32||114.32||114.32|511
1639663990000|2021-12-16 14:13:10|114.36|114.3|114.36|114.28|114.38|114.3|114.36|114.28|824
1639664000000|2021-12-16 14:13:20|114.34|114.26|114.34|114.26|114.34|114.28|114.3|114.24|50467
1639664020000|2021-12-16 14:13:40|114.32||114.32||114.34||114.32||0
1639664050000|2021-12-16 14:14:10|114.34|114.28|114.36|114.26|114.38|114.3|114.34|114.26|4836
1639664060000|2021-12-16 14:14:20|114.34|114.24|114.34|114.24|114.34|114.24|114.28|114.22|20571
1639664070000|2021-12-16 14:14:30|114.32|114.22|114.32|114.22|114.32|114.24|114.28|114.22|0
1639664080000|2021-12-16 14:14:40|114.28|114.18|114.24|114.18|114.28|114.18|114.24|114.16|57508
1639664090000|2021-12-16 14:14:50|114.28|114.2|114.36|114.26|114.36|114.26|114.28|114.2|584
1639664100000|2021-12-16 14:15:00|114.34|114.24|114.24|114.16|114.34|114.24|114.24|114.16|10148
1639664110000|2021-12-16 14:15:10||114.1||114.1||114.16||114.1|1755
1639664130000|2021-12-16 14:15:30|114.22|114.12|114.2|114.14|114.22|114.14|114.2|114.1|0
1639664140000|2021-12-16 14:15:40|114.18|114.1|114.14|114.06|114.18|114.1|114.12|114.06|1866
1639664160000|2021-12-16 14:16:00||114.08||114.08||114.08||114.08|0
1639664180000|2021-12-16 14:16:20||114.06||114.06||114.06||114.06|0
1639664190000|2021-12-16 14:16:30|114.12|114.04|114.12|114.08|114.12|114.08|114.12|114.04|0
1639664200000|2021-12-16 14:16:40|114.1|114.06|114.1|114.04|114.14|114.06|114.1|114.04|5117
1639664220000|2021-12-16 14:17:00|114.08|114.02|114.08|114.02|114.08|114.02|114.08|114.02|3672
1639664230000|2021-12-16 14:17:10|114.06|114|114.06|114|114.08|114|114.06|114|6017
1639664240000|2021-12-16 14:17:20|114.04|113.98|114.02|113.98|114.04|113.98|114.02|113.98|12787
1639664260000|2021-12-16 14:17:40|114|113.96|113.98|113.92|114|113.96|113.96|113.92|14276
1639664270000|2021-12-16 14:17:50|113.96|113.9|114.02|113.96|114.02|113.98|113.96|113.9|19655
1639664280000|2021-12-16 14:18:00||113.94||113.94||113.94||113.94|0
1639664290000|2021-12-16 14:18:10|114.04|113.96|114.06|113.98|114.06|114|114.02|113.96|2466
1639664300000|2021-12-16 14:18:20|114.04|114|114.02|113.98|114.06|114|114.02|113.98|6105
1639664350000|2021-12-16 14:19:10|114.04|114|114.06|114|114.06|114.02|114.02|114|3374
1639664380000|2021-12-16 14:19:40|114.1|114.06|114.1|114|114.14|114.06|114.1|114|2401
1639664410000|2021-12-16 14:20:10||114.02||114.04||114.04||114.02|361
1639664470000|2021-12-16 14:21:10||114.02||114.04||114.04||114.02|225
1639664500000|2021-12-16 14:21:40|114.14|114.06|114.1|114.08|114.16|114.08|114.1|114.06|3539
1639664520000|2021-12-16 14:22:00||114.06||114.06||114.06||114.06|1707
1639664530000|2021-12-16 14:22:10|114.08|114.04|114.04|114|114.08|114.04|114.04|114|6248
1639664550000|2021-12-16 14:22:30|||||||||4357
1639664560000|2021-12-16 14:22:40|114.08|114.02|114.1|114.04|114.1|114.06|114.06|114.02|16889
1639664570000|2021-12-16 14:22:50|114.12|114.06|114.12|114.04|114.14|114.06|114.1|114.04|2303
1639664580000|2021-12-16 14:23:00|114.1||114.1||114.1||114.1||7263
1639664610000|2021-12-16 14:23:30||114.06||114.06||114.06||114.06|13695
1639664620000|2021-12-16 14:23:40||114.04||114.04||114.04||114.04|2000
1639664650000|2021-12-16 14:24:10|114.08||114.1||114.1||114.08||9
1639664660000|2021-12-16 14:24:20|114.08|114.06|114.08|114.06|114.1|114.06|114.08|114.06|0
1639664670000|2021-12-16 14:24:30|||||||||876
1639664690000|2021-12-16 14:24:50|||||||||126
1639664700000|2021-12-16 14:25:00|114.1|114.08|114.18|114.12|114.2|114.12|114.1|114.08|737
1639664710000|2021-12-16 14:25:10|114.16|114.08|114.16|114.08|114.16|114.12|114.16|114.08|6893
1639664720000|2021-12-16 14:25:20|114.18|114.1|114.18|114.14|114.18|114.14|114.18|114.1|6883
1639664750000|2021-12-16 14:25:50|||||||||644
1639664760000|2021-12-16 14:26:00|114.16|114.1|114.12|114.06|114.16|114.1|114.08|114.04|4149
1639664800000|2021-12-16 14:26:40|114.1||114.12||114.12||114.1||63
1639664850000|2021-12-16 14:27:30|114.1|114.04|114.08|114.02|114.12|114.04|114.04|114|15721
1639664860000|2021-12-16 14:27:40|114.1|114.04|114.2|114.1|114.22|114.14|114.1|114.04|6601
1639664870000|2021-12-16 14:27:50|114.22|114.12|114.26|114.18|114.28|114.18|114.22|114.12|4677
1639664880000|2021-12-16 14:28:00|114.28|114.2|114.3|114.22|114.3|114.22|114.28|114.2|2785
1639664910000|2021-12-16 14:28:30|||||||||100
1639664920000|2021-12-16 14:28:40|114.28|114.18|114.24|114.16|114.28|114.18|114.24|114.16|1755
1639664930000|2021-12-16 14:28:50|114.26|114.18|114.28|114.18|114.28|114.18|114.26|114.18|0
1639664950000|2021-12-16 14:29:10|114.26||114.26||114.26||114.26||10
1639664960000|2021-12-16 14:29:20|114.28|114.22|114.3|114.24|114.3|114.26|114.28|114.22|0
1639664970000|2021-12-16 14:29:30|114.28|114.22|114.26|114.18|114.28|114.22|114.24|114.14|8380
1639664980000|2021-12-16 14:29:40|114.24||114.24||114.24||114.24||0
1639664990000|2021-12-16 14:29:50|114.26||114.24||114.26||114.24||0
1639665000000|2021-12-16 14:30:00|114.22|114.2|114.38|114.32|114.38|114.32|114.2|114.14|10013
1639665010000|2021-12-16 14:30:10|114.4|114.36|114.42|114.32|114.42|114.38|114.4|114.32|10116
1639665030000|2021-12-16 14:30:30|114.44|114.36|114.54|114.46|114.58|114.5|114.44|114.36|14082
1639665040000|2021-12-16 14:30:40|114.52|114.5|114.68|114.58|114.68|114.58|114.52|114.48|7646
1639665050000|2021-12-16 14:30:50|114.66||114.66||114.66||114.64||0
1639665060000|2021-12-16 14:31:00|114.62|114.54|114.78|114.7|114.84|114.72|114.62|114.54|18321
1639665070000|2021-12-16 14:31:10|114.76|114.68|114.64|114.58|114.76|114.68|114.64|114.56|2953
1639665080000|2021-12-16 14:31:20|114.62|114.52|114.44|114.32|114.62|114.54|114.42|114.3|948
1639665090000|2021-12-16 14:31:30|114.42||114.42||114.42||114.42||0
1639665100000|2021-12-16 14:31:40|114.44|114.34|114.48|114.4|114.48|114.4|114.44|114.34|0
1639665110000|2021-12-16 14:31:50|114.46|114.42|114.52|114.44|114.52|114.46|114.46|114.38|17611
1639665120000|2021-12-16 14:32:00|114.54|114.42|114.54|114.44|114.54|114.44|114.48|114.42|1900
1639665130000|2021-12-16 14:32:10|114.56|114.46|114.62|114.52|114.62|114.52|114.56|114.46|24941
1639665140000|2021-12-16 14:32:20|114.6|114.48|114.54|114.44|114.6|114.48|114.54|114.44|2323
1639665160000|2021-12-16 14:32:40|114.52|114.46|114.46|114.42|114.52|114.46|114.46|114.42|561
1639665170000|2021-12-16 14:32:50|114.44|114.38|114.4|114.28|114.46|114.38|114.4|114.26|435
1639665180000|2021-12-16 14:33:00|114.38|114.3|114.36|114.26|114.38|114.3|114.36|114.22|90
1639665210000|2021-12-16 14:33:30|114.34|114.22|114.18|114.08|114.34|114.22|114.18|114.04|1500
1639665220000|2021-12-16 14:33:40|114.16|114.06|114.18|114.1|114.18|114.1|114.16|114.04|100
1639665230000|2021-12-16 14:33:50|114.16|114.12|114.16|114.1|114.18|114.12|114.16|114.06|712
1639665240000|2021-12-16 14:34:00|114.18|114.08|114.18|114.14|114.24|114.14|114.18|114.08|1891
1639665250000|2021-12-16 14:34:10|114.16|114.12|114.12|114.08|114.16|114.14|114.1|114.02|4485
1639665260000|2021-12-16 14:34:20|114.1|114.04|114.06|113.96|114.1|114.04|114.06|113.94|89
1639665280000|2021-12-16 14:34:40|114.08|114|114|113.96|114.1|114.02|114|113.82|35102
1639665290000|2021-12-16 14:34:50|114.02||114.04||114.04||114.02||1097
1639665300000|2021-12-16 14:35:00|114.02|113.98|114.02|113.92|114.04|113.98|114.02|113.92|3432
1639665310000|2021-12-16 14:35:10|113.98|113.9|113.96|113.88|113.98|113.92|113.92|113.84|3446
1639665320000|2021-12-16 14:35:20|113.98|113.9|114.02|113.94|114.02|113.94|113.98|113.9|6201
1639665330000|2021-12-16 14:35:30|114.04||114.06||114.08||114.04||1297
1639665340000|2021-12-16 14:35:40|114.04||114.04||114.04||114.04||0
1639665350000|2021-12-16 14:35:50|114.02|113.92|114.08|114.02|114.1|114.02|114|113.92|3833
1639665360000|2021-12-16 14:36:00|114.04|113.98|113.88|113.82|114.04|113.98|113.88|113.76|12593
1639665370000|2021-12-16 14:36:10|113.9|113.84|113.94|113.84|113.96|113.84|113.9|113.84|3721
1639665380000|2021-12-16 14:36:20|113.92|113.88|114.02|113.92|114.02|113.92|113.92|113.88|2639
1639665390000|2021-12-16 14:36:30|113.98|113.94|113.98|113.92|113.98|113.94|113.98|113.92|40
1639665400000|2021-12-16 14:36:40|113.96|113.88|113.96|113.86|113.96|113.88|113.92|113.8|14476
1639665410000|2021-12-16 14:36:50|113.98|113.88|113.98|113.9|113.98|113.94|113.98|113.88|13
1639665420000|2021-12-16 14:37:00|114.04|113.92|114.1|114.02|114.12|114.02|114.04|113.92|300
1639665440000|2021-12-16 14:37:20|114.08||114.04||114.08||114.04||2
1639665450000|2021-12-16 14:37:30|114.06|113.98|114.02|113.9|114.06|113.98|114.02|113.9|1
1639665460000|2021-12-16 14:37:40|114|113.92|113.98|113.9|114|113.92|113.98|113.9|0
1639665480000|2021-12-16 14:38:00|114|113.92|113.94|113.86|114|113.94|113.94|113.82|367
1639665500000|2021-12-16 14:38:20|113.92|113.84|113.86|113.74|113.92|113.86|113.86|113.72|647
1639665510000|2021-12-16 14:38:30||113.72||113.74||113.74||113.72|10254
1639665520000|2021-12-16 14:38:40|113.84|113.72|113.94|113.82|113.94|113.82|113.82|113.7|9262
1639665530000|2021-12-16 14:38:50|113.92|113.86|113.96|113.88|114|113.88|113.92|113.86|795
1639665540000|2021-12-16 14:39:00|113.94|113.84|113.94|113.82|113.96|113.86|113.94|113.82|0
1639665550000|2021-12-16 14:39:10||113.84||113.86||113.86||113.84|0
1639665560000|2021-12-16 14:39:20|113.92|113.84|113.92|113.84|113.94|113.88|113.92|113.8|19948
1639665570000|2021-12-16 14:39:30|113.9|113.82|113.94|113.86|113.94|113.86|113.9|113.8|158
1639665580000|2021-12-16 14:39:40|113.96|113.88|114.02|113.94|114.06|113.94|113.96|113.88|1347
1639665590000|2021-12-16 14:39:50|114.04|113.96|114.02|113.94|114.06|113.96|114|113.92|158
1639665600000|2021-12-16 14:40:00|114.04|113.96|114.1|114|114.12|114|114.04|113.96|764
1639665610000|2021-12-16 14:40:10|114.08|113.98|114.1|114.02|114.14|114.04|114.06|113.96|3228
1639665620000|2021-12-16 14:40:20|114.08||114.08||114.08||114.08||2500
1639665630000|2021-12-16 14:40:30|||||||||1000
1639665640000|2021-12-16 14:40:40|||||||||2193
1639665650000|2021-12-16 14:40:50|114.06|114|114.02|113.92|114.06|114.04|114.02|113.92|3150
1639665670000|2021-12-16 14:41:10|||||||||652
1639665680000|2021-12-16 14:41:20|114|113.9|113.94|113.86|114.02|113.9|113.92|113.82|18125
1639665690000|2021-12-16 14:41:30|113.92|113.84|113.92|113.84|113.94|113.86|113.92|113.84|3116
1639665700000|2021-12-16 14:41:40|113.9|113.82|113.92|113.82|113.92|113.82|113.8|113.7|3942
1639665710000|2021-12-16 14:41:50|113.9||113.88||113.9||113.88||166
1639665720000|2021-12-16 14:42:00|113.86|113.76|113.8|113.72|113.86|113.76|113.8|113.68|1379
1639665730000|2021-12-16 14:42:10|113.84|113.74|113.82|113.72|113.84|113.74|113.78|113.68|2230
1639665740000|2021-12-16 14:42:20||113.74||113.72||113.74||113.72|10000
1639665750000|2021-12-16 14:42:30|113.8|113.68|113.74|113.68|113.8|113.68|113.72|113.64|6578
1639665760000|2021-12-16 14:42:40|||||||||1738
1639665770000|2021-12-16 14:42:50|||||||||90
1639665780000|2021-12-16 14:43:00|||||||||3000
1639665790000|2021-12-16 14:43:10|113.72|113.62|113.7|113.64|113.72|113.64|113.66|113.58|2339
1639665810000|2021-12-16 14:43:30||113.6||113.6||113.6||113.6|5227
1639665820000|2021-12-16 14:43:40|113.74|113.64|113.82|113.76|113.86|113.76|113.74|113.64|4329
1639665830000|2021-12-16 14:43:50||113.78||113.76||113.78||113.76|0
1639665840000|2021-12-16 14:44:00|113.8|113.72|113.72|113.6|113.8|113.72|113.72|113.6|5831
1639665850000|2021-12-16 14:44:10||113.62||113.6||113.62||113.6|0
1639665860000|2021-12-16 14:44:20||113.64||113.6||113.64||113.6|17
1639665870000|2021-12-16 14:44:30|113.68|113.58|113.66|113.56|113.72|113.64|113.62|113.54|1816
1639665880000|2021-12-16 14:44:40|113.64||113.64||113.64||113.64||0
1639665890000|2021-12-16 14:44:50|113.62|113.52|113.62|113.56|113.62|113.56|113.62|113.52|4064
1639665900000|2021-12-16 14:45:00|113.64|113.58|113.72|113.64|113.76|113.64|113.64|113.56|20264
1639665910000|2021-12-16 14:45:10||113.66||113.64||113.68||113.64|647
1639665920000|2021-12-16 14:45:20|113.76|113.66|113.84|113.76|113.84|113.76|113.76|113.66|2687
1639665930000|2021-12-16 14:45:30|113.86|113.78|113.84|113.76|113.88|113.78|113.84|113.76|1497
1639665940000|2021-12-16 14:45:40|113.82|113.78|113.86|113.78|113.88|113.78|113.82|113.78|2300
1639665950000|2021-12-16 14:45:50|113.88||113.84||113.88||113.84||0
1639665960000|2021-12-16 14:46:00|113.88|113.8|113.88|113.82|113.94|113.82|113.88|113.8|7072
1639665970000|2021-12-16 14:46:10|||||||||4040
1639665980000|2021-12-16 14:46:20|113.86|113.8|113.82|113.76|113.86|113.8|113.82|113.74|10098
1639665990000|2021-12-16 14:46:30|||||||||5000
1639666010000|2021-12-16 14:46:50|113.84|113.78|113.8|113.74|113.84|113.8|113.78|113.74|1285
1639666020000|2021-12-16 14:47:00|113.82||113.8||113.82||113.8||514
1639666030000|2021-12-16 14:47:10|113.74|113.7|113.74|113.68|113.76|113.7|113.74|113.66|2792
1639666040000|2021-12-16 14:47:20|113.72|113.64|113.68|113.6|113.72|113.68|113.68|113.6|921
1639666050000|2021-12-16 14:47:30|113.66|113.64|113.66|113.6|113.68|113.64|113.64|113.6|2224
1639666060000|2021-12-16 14:47:40|113.68||113.68||113.68||113.68||0
1639666070000|2021-12-16 14:47:50|113.72|113.62|113.8|113.72|113.8|113.72|113.72|113.62|7673
1639666080000|2021-12-16 14:48:00||113.74||113.74||113.74||113.72|0
1639666090000|2021-12-16 14:48:10|113.78|113.72|113.78|113.72|113.78|113.72|113.78|113.72|3470
1639666110000|2021-12-16 14:48:30||113.74||113.72||113.74||113.72|0
1639666120000|2021-12-16 14:48:40|113.8|113.74|113.84|113.74|113.84|113.74|113.8|113.74|4667
1639666130000|2021-12-16 14:48:50|113.86|113.76|113.92|113.86|113.94|113.86|113.86|113.76|54104
1639666140000|2021-12-16 14:49:00|113.94||113.94||113.94||113.9||3474
1639666150000|2021-12-16 14:49:10|113.92|113.84|113.92|113.84|113.92|113.84|113.92|113.84|1750
1639666160000|2021-12-16 14:49:20|113.9|113.86|113.9|113.84|113.92|113.86|113.9|113.84|4768
1639666170000|2021-12-16 14:49:30|||||||||1000
1639666180000|2021-12-16 14:49:40|113.92|113.86|113.9|113.84|113.94|113.86|113.9|113.84|3500
1639666190000|2021-12-16 14:49:50|113.88||113.88||113.88||113.88||61
1639666200000|2021-12-16 14:50:00|113.9|113.86|113.92|113.86|113.94|113.88|113.9|113.86|2831
1639666210000|2021-12-16 14:50:10|113.9|113.84|113.76|113.66|113.9|113.84|113.76|113.66|13649
1639666220000|2021-12-16 14:50:20||113.7||113.66||113.7||113.66|24
1639666230000|2021-12-16 14:50:30|113.74|113.68|113.68|113.66|113.74|113.68|113.68|113.64|80
1639666240000|2021-12-16 14:50:40|113.66|113.64|113.62|113.58|113.68|113.64|113.56|113.5|29210
1639666250000|2021-12-16 14:50:50|113.66|113.6|113.64|113.6|113.66|113.6|113.64|113.6|10145
1639666260000|2021-12-16 14:51:00|113.66|113.62|113.64|113.58|113.66|113.62|113.64|113.58|23841
1639666280000|2021-12-16 14:51:20|113.62|113.54|113.74|113.64|113.76|113.64|113.62|113.52|7183
1639666290000|2021-12-16 14:51:30|113.76|113.66|113.74|113.68|113.76|113.68|113.74|113.66|0
1639666310000|2021-12-16 14:51:50|113.72|113.66|113.72|113.62|113.72|113.66|113.68|113.62|13621
1639666320000|2021-12-16 14:52:00|113.74|113.64|113.74|113.68|113.74|113.68|113.74|113.64|50
1639666330000|2021-12-16 14:52:10|113.72|113.66|113.72|113.62|113.72|113.68|113.72|113.62|2
1639666340000|2021-12-16 14:52:20||113.64||113.64||113.64||113.62|0
1639666350000|2021-12-16 14:52:30|113.7|113.62|113.72|113.64|113.72|113.64|113.7|113.62|622
1639666360000|2021-12-16 14:52:40|113.74|113.66|113.76|113.66|113.78|113.68|113.72|113.64|9848
1639666370000|2021-12-16 14:52:50|113.72|113.64|113.7|113.64|113.72|113.66|113.7|113.64|3405
1639666380000|2021-12-16 14:53:00|113.68|113.62|113.7|113.62|113.7|113.62|113.66|113.62|595
1639666390000|2021-12-16 14:53:10|113.66|113.6|113.62|113.54|113.7|113.6|113.62|113.54|3762
1639666400000|2021-12-16 14:53:20|113.6|113.52|113.6|113.5|113.62|113.52|113.56|113.5|43
1639666410000|2021-12-16 14:53:30|113.58|113.52|113.6|113.52|113.6|113.52|113.58|113.5|30
1639666420000|2021-12-16 14:53:40||113.54||113.54||113.54||113.54|6
1639666430000|2021-12-16 14:53:50|113.62|113.56|113.76|113.68|113.78|113.68|113.62|113.56|17609
1639666450000|2021-12-16 14:54:10|113.78|113.64|113.74|113.64|113.78|113.64|113.74|113.64|90
1639666460000|2021-12-16 14:54:20|113.76|113.66|113.9|113.82|113.92|113.82|113.76|113.66|2295
1639666470000|2021-12-16 14:54:30|113.92|113.84|113.94|113.84|113.94|113.86|113.92|113.84|0
1639666480000|2021-12-16 14:54:40|113.92|113.86|113.92|113.88|113.92|113.88|113.92|113.86|2140
1639666490000|2021-12-16 14:54:50|113.94|113.9|113.96|113.88|114.02|113.92|113.94|113.88|986
1639666500000|2021-12-16 14:55:00|113.98|113.9|113.94|113.88|114|113.9|113.94|113.88|2480
1639666510000|2021-12-16 14:55:10|113.92|113.86|113.96|113.88|113.98|113.88|113.9|113.86|4161
1639666530000|2021-12-16 14:55:30|113.9|113.92|113.92|113.82|114.06|113.94|113.9|113.82|5053
1639666540000|2021-12-16 14:55:40|113.9|113.78|113.84|113.76|113.9|113.8|113.84|113.76|2678
1639666550000|2021-12-16 14:55:50|113.8|113.72|113.84|113.76|113.84|113.76|113.78|113.68|19623
1639666560000|2021-12-16 14:56:00|113.86|113.8|113.84|113.78|113.9|113.8|113.8|113.74|7025
1639666570000|2021-12-16 14:56:10|113.88|113.8|113.92|113.82|113.92|113.84|113.88|113.8|562
1639666580000|2021-12-16 14:56:20|113.9||113.9||113.92||113.88||1
1639666590000|2021-12-16 14:56:30|113.88|113.84|113.92|113.84|113.96|113.86|113.88|113.8|8659
1639666600000|2021-12-16 14:56:40|113.9||113.9||113.9||113.9||0
1639666610000|2021-12-16 14:56:50||113.86||113.84||113.86||113.84|750
1639666620000|2021-12-16 14:57:00|113.92|113.86|113.94|113.86|113.96|113.86|113.92|113.84|3988
1639666630000|2021-12-16 14:57:10|113.92|113.84|113.88|113.78|113.92|113.84|113.88|113.78|3564
1639666640000|2021-12-16 14:57:20|113.86|113.8|113.86|113.76|113.86|113.8|113.86|113.76|2089
1639666650000|2021-12-16 14:57:30|113.84|113.74|113.78|113.7|113.84|113.76|113.78|113.68|0
1639666660000|2021-12-16 14:57:40|113.76|113.68|113.74|113.64|113.78|113.68|113.74|113.64|0
1639666670000|2021-12-16 14:57:50|113.72|113.66|113.72|113.66|113.74|113.66|113.72|113.66|0
1639666680000|2021-12-16 14:58:00|113.7||113.7||113.7||113.7||221
1639666690000|2021-12-16 14:58:10|113.68|113.64|113.68|113.58|113.68|113.64|113.68|113.56|3381
1639666700000|2021-12-16 14:58:20|113.66|113.56|113.64|113.54|113.66|113.58|113.64|113.52|43744
1639666710000|2021-12-16 14:58:30|113.62|113.52|113.62|113.52|113.62|113.52|113.6|113.5|0
1639666720000|2021-12-16 14:58:40|113.6||113.62||113.62||113.6||0
1639666730000|2021-12-16 14:58:50|113.6||113.6||113.62||113.6||0
1639666740000|2021-12-16 14:59:00|113.58|113.5|113.6|113.52|113.64|113.56|113.58|113.5|8233
1639666750000|2021-12-16 14:59:10||113.5||113.5||113.5||113.5|1308
1639666760000|2021-12-16 14:59:20||113.52||113.52||113.52||113.52|5245
1639666770000|2021-12-16 14:59:30||113.54||113.52||113.54||113.52|1948
1639666780000|2021-12-16 14:59:40|113.58||113.58||113.58||113.58||130
1639666790000|2021-12-16 14:59:50|113.56|113.5|113.5|113.46|113.56|113.5|113.5|113.42|11810
1639666800000|2021-12-16 15:00:00|113.52|113.48|113.58|113.5|113.62|113.5|113.52|113.46|8745
1639666810000|2021-12-16 15:00:10|113.6|113.52|113.56|113.48|113.62|113.52|113.54|113.46|8300
1639666820000|2021-12-16 15:00:20|113.58|113.5|113.6|113.56|113.6|113.56|113.58|113.5|2332
1639666830000|2021-12-16 15:00:30|113.58|113.52|113.58|113.5|113.58|113.52|113.58|113.5|5083
1639666840000|2021-12-16 15:00:40||113.52||113.5||113.52||113.5|9205
1639666850000|2021-12-16 15:00:50|113.56|113.46|113.52|113.46|113.56|113.46|113.52|113.46|594
1639666860000|2021-12-16 15:01:00|113.54|113.48|113.54|113.48|113.58|113.5|113.52|113.48|15195
1639666870000|2021-12-16 15:01:10|113.52|113.46|113.5|113.44|113.54|113.46|113.5|113.38|5104
1639666890000|2021-12-16 15:01:30|113.52|113.46|113.52|113.46|113.52|113.46|113.5|113.46|2793
1639666900000|2021-12-16 15:01:40|113.5|113.44|113.5|113.44|113.54|113.46|113.48|113.44|10107
1639666910000|2021-12-16 15:01:50|113.48|113.42|113.44|113.36|113.48|113.42|113.44|113.34|3469
1639666920000|2021-12-16 15:02:00|113.42|113.38|113.36|113.28|113.42|113.38|113.36|113.26|1130
1639666930000|2021-12-16 15:02:10|113.34|113.3|113.34|113.3|113.4|113.3|113.34|113.3|433
1639666950000|2021-12-16 15:02:30|113.32|113.26|113.26|113.18|113.34|113.26|113.2|113.02|80579
1639666960000|2021-12-16 15:02:40|113.28|113.22|113.38|113.28|113.38|113.28|113.28|113.22|9689
1639666970000|2021-12-16 15:02:50|||||||||5014
1639666980000|2021-12-16 15:03:00|113.32|113.26|113.3|113.18|113.32|113.26|113.3|113.16|2591
1639666990000|2021-12-16 15:03:10|113.28|113.2|113.36|113.28|113.38|113.32|113.28|113.2|13990
1639667010000|2021-12-16 15:03:30|113.38|113.3|113.4|113.34|113.44|113.34|113.38|113.3|6934
1639667020000|2021-12-16 15:03:40|||||||||10463
1639667030000|2021-12-16 15:03:50||113.3||113.3||113.3||113.3|3532
1639667040000|2021-12-16 15:04:00|113.44|113.34|113.38|113.3|113.44|113.36|113.38|113.3|7084
1639667050000|2021-12-16 15:04:10||113.28||113.28||113.3||113.28|0
1639667060000|2021-12-16 15:04:20|113.36|113.26|113.34|113.22|113.36|113.26|113.34|113.22|1930
1639667070000|2021-12-16 15:04:30|113.36|113.24|113.38|113.3|113.4|113.32|113.36|113.24|4802
1639667080000|2021-12-16 15:04:40|113.4|113.32|113.48|113.4|113.52|113.42|113.4|113.32|2715
1639667090000|2021-12-16 15:04:50|113.52|113.42|113.48|113.4|113.52|113.42|113.46|113.4|0
1639667100000|2021-12-16 15:05:00|113.46|113.42|113.46|113.4|113.52|113.46|113.46|113.4|4145
1639667110000|2021-12-16 15:05:10|113.44|113.36|113.38|113.3|113.44|113.36|113.36|113.3|4977
1639667120000|2021-12-16 15:05:20||113.32||113.32||113.32||113.32|0
1639667130000|2021-12-16 15:05:30|113.42|113.34|113.46|113.36|113.46|113.36|113.42|113.34|2259
1639667140000|2021-12-16 15:05:40|113.44|113.34|113.32|113.22|113.44|113.34|113.32|113.2|2478
1639667150000|2021-12-16 15:05:50||113.2||113.22||113.22||113.2|16333
1639667160000|2021-12-16 15:06:00|113.28|113.2|113.34|113.26|113.36|113.26|113.24|113.14|10670
1639667170000|2021-12-16 15:06:10|113.32|113.24|113.3|113.24|113.32|113.24|113.3|113.24|1190
1639667190000|2021-12-16 15:06:30|113.24|113.2|113.3|113.22|113.3|113.22|113.24|113.18|793
1639667200000|2021-12-16 15:06:40|113.32|113.24|113.32|113.24|113.36|113.3|113.32|113.24|8150
1639667210000|2021-12-16 15:06:50|113.3||113.3||113.3||113.3||0
1639667220000|2021-12-16 15:07:00|113.28|113.22|113.22|113.18|113.3|113.22|113.22|113.14|8089
1639667230000|2021-12-16 15:07:10|||||||||1
1639667240000|2021-12-16 15:07:20|113.2|113.14|113.08|113|113.2|113.14|113.08|113|2592
1639667250000|2021-12-16 15:07:30||113.02||113||113.02||113|4
1639667260000|2021-12-16 15:07:40||113.02||113.02||113.02||113|14363
1639667270000|2021-12-16 15:07:50|113.06|113|113.04|112.98|113.06|113|113.02|112.94|37341
1639667290000|2021-12-16 15:08:10|113.08|113|113.08|113|113.08|113.02|113.08|113|4272
1639667310000|2021-12-16 15:08:30|||||||||2279
1639667320000|2021-12-16 15:08:40|||||||||3000
1639667330000|2021-12-16 15:08:50|113.06|112.98|113.1|113.04|113.1|113.06|113.06|112.98|7397
1639667340000|2021-12-16 15:09:00|113.08|113|113.08|113.02|113.1|113.02|113.04|113|1917
1639667350000|2021-12-16 15:09:10|113.06||113.06||113.06||113.06||0
1639667360000|2021-12-16 15:09:20|113.04|112.98|113.04|112.94|113.04|112.98|113.04|112.94|4504
1639667370000|2021-12-16 15:09:30|113.06|112.96|113.06|112.98|113.06|112.98|113.06|112.96|10
1639667380000|2021-12-16 15:09:40|113.04|112.96|113.02|112.96|113.04|112.96|113.02|112.96|0
1639667390000|2021-12-16 15:09:50|113|112.94|113|112.92|113.02|112.94|113|112.88|2987
1639667410000|2021-12-16 15:10:10|113.02|112.94|113.06|113.02|113.12|113.04|113|112.94|8986
1639667420000|2021-12-16 15:10:20|113.04|113|113.04|113|113.08|113|113.04|113|917
1639667440000|2021-12-16 15:10:40|113.06|113.04|113.12|113.06|113.12|113.06|113.06|113.04|5720
1639667450000|2021-12-16 15:10:50|113.1|113.04|113.08|113.02|113.1|113.04|113.08|113|0
1639667460000|2021-12-16 15:11:00|113.06|113|113.06|112.98|113.06|113|113|112.98|1981
1639667470000|2021-12-16 15:11:10|113.08|113|113.06|113|113.08|113.04|113.06|113|1448
1639667480000|2021-12-16 15:11:20||113.02||113.02||113.02||113.02|52
1639667490000|2021-12-16 15:11:30|113.08|113.04|113.1|113.02|113.12|113.06|113.06|113.02|8551
1639667500000|2021-12-16 15:11:40|113.08||113.1||113.1||113.06||474
1639667510000|2021-12-16 15:11:50|113.08|113|113.04|113|113.1|113|113.04|113|4009
1639667520000|2021-12-16 15:12:00|||||||||1055
1639667530000|2021-12-16 15:12:10|||||||||14142
1639667560000|2021-12-16 15:12:40|113.06|113.02|113.06|113|113.12|113.02|113.06|113|4235
1639667570000|2021-12-16 15:12:50||113.02||113||113.02||113|0
1639667580000|2021-12-16 15:13:00||113.02||113||113.02||113|0
1639667600000|2021-12-16 15:13:20|113.04|112.98|113.04|113|113.04|113|113.04|112.98|291
1639667630000|2021-12-16 15:13:50|113.06|113.02|113.08|113.02|113.08|113.04|113.06|113|3050
1639667650000|2021-12-16 15:14:10|113.12|113.04|113.12|113.06|113.12|113.06|113.12|113.04|300
1639667670000|2021-12-16 15:14:30|113.1|113.02|113.12|113.02|113.12|113.06|113.1|113.02|0
1639667680000|2021-12-16 15:14:40|113.1|113.06|113.12|113.06|113.12|113.06|113.1|113.06|0
1639667700000|2021-12-16 15:15:00|113.1||113.1||113.1||113.1||1000
1639667710000|2021-12-16 15:15:10|||||||||500
1639667720000|2021-12-16 15:15:20|113.08|113.08|113.1|113.02|113.1|113.08|113.08|113|6441
1639667730000|2021-12-16 15:15:30|113.08|113|113.08|113|113.08|113.02|113.04|112.98|9316
1639667740000|2021-12-16 15:15:40|||||||||23154
1639667760000|2021-12-16 15:16:00||113.02||113.02||113.02||113.02|0
1639667780000|2021-12-16 15:16:20|113.1|113.04|113.1|113.06|113.1|113.06|113.1|113.04|10381
1639667790000|2021-12-16 15:16:30|113.08|113.02|113.04|113|113.08|113.02|113.04|113|6422
1639667820000|2021-12-16 15:17:00|113.06|113.02|113.08|113.04|113.1|113.04|113.06|113.02|9511
1639667840000|2021-12-16 15:17:20||113.06||113.06||113.06||113.06|174
1639667850000|2021-12-16 15:17:30||113.04||113.04||113.04||113.04|0
1639667860000|2021-12-16 15:17:40|113.06|113.02|113.02|112.94|113.06|113.02|113.02|112.94|12134
1639667870000|2021-12-16 15:17:50|113|112.92|112.98|112.92|113|112.92|112.98|112.9|5750
1639667880000|2021-12-16 15:18:00|112.96|112.9|112.96|112.86|112.96|112.9|112.96|112.86|1574
1639667890000|2021-12-16 15:18:10|112.98|112.88|112.96|112.9|112.98|112.92|112.96|112.88|6347
1639667900000|2021-12-16 15:18:20|112.94|112.88|112.98|112.9|112.98|112.9|112.92|112.88|3187
1639667920000|2021-12-16 15:18:40||112.92||112.92||112.92||112.92|17
1639667930000|2021-12-16 15:18:50|113||113||113||113||2000
1639667940000|2021-12-16 15:19:00|112.98||112.98||112.98||112.96||0
1639667950000|2021-12-16 15:19:10||112.94||112.94||112.94||112.94|2585
1639667960000|2021-12-16 15:19:20|113|112.96|113.04|112.98|113.06|112.98|113|112.94|5327
1639667970000|2021-12-16 15:19:30|113.06||113.06||113.1||113.06||3690
1639667980000|2021-12-16 15:19:40|||||||||3083
1639668000000|2021-12-16 15:20:00|113.04|112.96|113.04|112.98|113.04|112.98|113.04|112.96|0
1639668010000|2021-12-16 15:20:10|113.06|113|113.1|113.04|113.12|113.04|113.06|113|30450
1639668020000|2021-12-16 15:20:20||113.06||113.04||113.06||113.04|6038
1639668030000|2021-12-16 15:20:30||113.06||113.06||113.06||113.06|2434
1639668040000|2021-12-16 15:20:40|113.14|113.08|113.14|113.08|113.16|113.08|113.14|113.06|5633
1639668050000|2021-12-16 15:20:50|113.12|113.06|113.12|113.06|113.12|113.06|113.12|113.06|0
1639668060000|2021-12-16 15:21:00|113.1||113.1||113.1||113.1||0
1639668070000|2021-12-16 15:21:10|||||||||5392
1639668080000|2021-12-16 15:21:20|113.08|113.04|113.1|113.04|113.1|113.04|113.08|113.04|1207
1639668090000|2021-12-16 15:21:30|113.08||113.08||113.08||113.08||2629
1639668100000|2021-12-16 15:21:40|113.06|113.02|113.04|113|113.06|113.02|113.04|113|5180
1639668110000|2021-12-16 15:21:50|113.08|113.02|113.04|113.02|113.08|113.02|113.04|113.02|783
1639668120000|2021-12-16 15:22:00||113||113.02||113.02||113|0
1639668150000|2021-12-16 15:22:30|113.08|113.04|113.1|113.06|113.1|113.06|113.08|113.02|1192
1639668160000|2021-12-16 15:22:40|113.08|113.04|113.1|113.06|113.1|113.06|113.08|113.02|11188
1639668170000|2021-12-16 15:22:50|113.12|113.08|113.16|113.08|113.18|113.08|113.12|113.08|3289
1639668190000|2021-12-16 15:23:10|||||||||4418
1639668200000|2021-12-16 15:23:20|113.18|113.1|113.24|113.16|113.26|113.16|113.18|113.1|12924
1639668210000|2021-12-16 15:23:30|113.2|113.18|113.24|113.2|113.24|113.2|113.2|113.16|5269
1639668220000|2021-12-16 15:23:40|113.26|113.22|113.2|113.16|113.3|113.24|113.2|113.16|18462
1639668230000|2021-12-16 15:23:50|113.22||113.2||113.22||113.2||0
1639668240000|2021-12-16 15:24:00|||||||||388
1639668260000|2021-12-16 15:24:20|113.18|113.14|113.16|113.12|113.2|113.14|113.16|113.12|12826
1639668270000|2021-12-16 15:24:30|113.18||113.18||113.18||113.16||10615
1639668280000|2021-12-16 15:24:40|113.2|113.14|113.28|113.22|113.3|113.22|113.2|113.14|8526
1639668290000|2021-12-16 15:24:50|113.26||113.28||113.28||113.26||3000
1639668300000|2021-12-16 15:25:00|113.26|113.2|113.22|113.14|113.26|113.2|113.22|113.14|1329
1639668310000|2021-12-16 15:25:10|||||||||1000
1639668320000|2021-12-16 15:25:20||113.16||113.16||113.16||113.16|8828
1639668330000|2021-12-16 15:25:30||113.14||113.14||113.14||113.14|0
1639668360000|2021-12-16 15:26:00||113.16||113.16||113.16||113.16|6500
1639668370000|2021-12-16 15:26:10|113.2|113.14|113.16|113.1|113.2|113.14|113.16|113.1|12416
1639668380000|2021-12-16 15:26:20|113.2|113.14|113.2|113.14|113.22|113.14|113.16|113.12|4222
1639668390000|2021-12-16 15:26:30|113.18|113.12|113.2|113.12|113.2|113.12|113.18|113.12|0
1639668400000|2021-12-16 15:26:40||113.14||113.12||113.14||113.12|0
1639668410000|2021-12-16 15:26:50|||||||||9790
1639668420000|2021-12-16 15:27:00|113.22|113.14|113.16|113.12|113.26|113.2|113.16|113.12|13713
1639668430000|2021-12-16 15:27:10|113.14|113.1|113.16|113.12|113.16|113.12|113.12|113.1|5331
1639668440000|2021-12-16 15:27:20|113.2|113.14|113.2|113.12|113.2|113.16|113.2|113.12|1231
1639668460000|2021-12-16 15:27:40|||||||||1325
1639668480000|2021-12-16 15:28:00|113.22|113.16|113.3|113.24|113.34|113.28|113.22|113.16|16706
1639668490000|2021-12-16 15:28:10||113.26||113.26||113.26||113.26|1
1639668500000|2021-12-16 15:28:20|113.34||113.34||113.36||113.34||778
1639668510000|2021-12-16 15:28:30|113.36|113.28|113.34|113.3|113.38|113.3|113.34|113.26|1750
1639668530000|2021-12-16 15:28:50|||||||||3000
1639668540000|2021-12-16 15:29:00|113.38|113.32|113.36|113.3|113.42|113.34|113.36|113.3|12616
1639668550000|2021-12-16 15:29:10|113.34|113.26|113.32|113.24|113.34|113.26|113.32|113.24|678
1639668580000|2021-12-16 15:29:40|113.34|113.26|113.4|113.3|113.4|113.32|113.34|113.26|35611
1639668590000|2021-12-16 15:29:50|113.42|113.32|113.48|113.38|113.5|113.38|113.42|113.32|2626
1639668600000|2021-12-16 15:30:00|113.46|113.42|113.46|113.44|113.48|113.44|113.46|113.42|5
1639668610000|2021-12-16 15:30:10|||||||||50
1639668620000|2021-12-16 15:30:20|113.44|113.4|113.46|113.4|113.46|113.42|113.44|113.4|4571
1639668630000|2021-12-16 15:30:30|113.44|113.38|113.44|113.38|113.46|113.38|113.44|113.38|1750
1639668650000|2021-12-16 15:30:50||113.4||113.4||113.4||113.4|360
1639668660000|2021-12-16 15:31:00||113.38||113.38||113.4||113.38|2806
1639668680000|2021-12-16 15:31:20|113.42|113.36|113.38|113.34|113.42|113.36|113.38|113.34|2943
1639668690000|2021-12-16 15:31:30||113.36||113.34||113.36||113.34|1
1639668700000|2021-12-16 15:31:40|||||||||40805
1639668720000|2021-12-16 15:32:00|113.36|113.32|113.36|113.3|113.36|113.32|113.36|113.26|9722
1639668730000|2021-12-16 15:32:10|113.38|113.32|113.46|113.38|113.48|113.38|113.32|113.28|36718
1639668740000|2021-12-16 15:32:20|113.44|113.44|113.46|113.38|113.46|113.44|113.44|113.38|1686
1639668750000|2021-12-16 15:32:30|113.44||113.44||113.44||113.44||0
1639668760000|2021-12-16 15:32:40|113.46|113.4|113.64|113.6|113.64|113.6|113.46|113.4|6283
1639668770000|2021-12-16 15:32:50|113.66|113.62|113.66|113.6|113.72|113.64|113.64|113.6|73104
1639668780000|2021-12-16 15:33:00|113.68|113.62|113.74|113.68|113.74|113.68|113.68|113.62|3546
1639668790000|2021-12-16 15:33:10|113.72|113.66|113.8|113.74|113.82|113.74|113.72|113.66|11251
1639668800000|2021-12-16 15:33:20|113.78|113.72|113.82|113.72|113.82|113.78|113.76|113.66|86910
1639668810000|2021-12-16 15:33:30|113.78|113.7|113.76|113.7|113.78|113.7|113.76|113.66|1827
1639668830000|2021-12-16 15:33:50|||||||||885
1639668840000|2021-12-16 15:34:00|||||||||8739
1639668850000|2021-12-16 15:34:10|113.78|113.72|113.88|113.8|113.94|113.84|113.78|113.72|8523
1639668860000|2021-12-16 15:34:20|113.86|113.78|113.92|113.8|113.92|113.8|113.84|113.78|1783
1639668870000|2021-12-16 15:34:30|113.94|113.82|113.92|113.84|113.94|113.84|113.92|113.82|3521
1639668900000|2021-12-16 15:35:00|113.9|113.82|113.84|113.78|113.9|113.82|113.84|113.78|7218
1639668910000|2021-12-16 15:35:10|113.86|113.8|113.86|113.8|113.86|113.8|113.84|113.78|3506
1639668920000|2021-12-16 15:35:20|113.84||113.84||113.84||113.84||0
1639668930000|2021-12-16 15:35:30|113.86|113.82|113.82|113.76|113.88|113.82|113.82|113.74|14047
1639668940000|2021-12-16 15:35:40|113.8|113.74|113.74|113.7|113.8|113.74|113.74|113.7|8147
1639668950000|2021-12-16 15:35:50|113.72|113.66|113.72|113.66|113.72|113.66|113.72|113.66|1388
1639668960000|2021-12-16 15:36:00|113.7||113.7||113.7||113.68||0
1639668970000|2021-12-16 15:36:10|113.68|113.64|113.64|113.54|113.68|113.64|113.64|113.52|2161
1639668990000|2021-12-16 15:36:30||113.56||113.56||113.56||113.54|5712
1639669030000|2021-12-16 15:37:10|113.6|113.54|113.52|113.46|113.6|113.56|113.52|113.44|10034
1639669040000|2021-12-16 15:37:20|113.56|113.48|113.56|113.5|113.56|113.5|113.54|113.48|4094
1639669050000|2021-12-16 15:37:30|113.54|113.48|113.54|113.46|113.54|113.48|113.54|113.46|0
1639669070000|2021-12-16 15:37:50|113.52||113.52||113.52||113.52||0
1639669080000|2021-12-16 15:38:00|113.54|113.48|113.54|113.5|113.6|113.52|113.54|113.48|27721
1639669090000|2021-12-16 15:38:10|||||||||8757
1639669100000|2021-12-16 15:38:20|113.52|113.48|113.54|113.48|113.54|113.48|113.52|113.48|3701
1639669110000|2021-12-16 15:38:30|113.52|113.46|113.44|113.36|113.52|113.46|113.44|113.36|25533
1639669150000|2021-12-16 15:39:10|113.48|113.38|113.48|113.42|113.52|113.44|113.48|113.38|10443
1639669160000|2021-12-16 15:39:20|113.46|113.4|113.44|113.38|113.46|113.4|113.44|113.36|0
1639669170000|2021-12-16 15:39:30||113.36||113.38||113.38||113.36|4410
1639669190000|2021-12-16 15:39:50|113.42|113.36|113.42|113.36|113.42|113.36|113.42|113.36|996
1639669200000|2021-12-16 15:40:00|113.44|113.38|113.48|113.4|113.48|113.4|113.44|113.38|5377
1639669210000|2021-12-16 15:40:10|113.46|113.38|113.44|113.38|113.46|113.38|113.44|113.38|9417
1639669240000|2021-12-16 15:40:40|113.42||113.42||113.42||113.42||3495
1639669250000|2021-12-16 15:40:50|113.4|113.36|113.32|113.28|113.4|113.36|113.32|113.28|15636
1639669260000|2021-12-16 15:41:00||113.26||113.26||113.26||113.26|16
1639669280000|2021-12-16 15:41:20|113.3|113.22|113.28|113.26|113.32|113.26|113.28|113.22|1560
1639669300000|2021-12-16 15:41:40|113.3||113.3||113.3||113.3||8646
1639669310000|2021-12-16 15:41:50|113.28|113.24|113.3|113.24|113.3|113.24|113.28|113.22|2626
1639669320000|2021-12-16 15:42:00|113.32|113.28|113.36|113.3|113.36|113.3|113.32|113.28|5797
1639669330000|2021-12-16 15:42:10|113.38||113.38||113.4||113.38||0
1639669340000|2021-12-16 15:42:20|113.4|113.32|113.38|113.32|113.42|113.34|113.38|113.3|1000
1639669350000|2021-12-16 15:42:30|||||||||2622
1639669360000|2021-12-16 15:42:40|113.42|113.34|113.46|113.4|113.46|113.4|113.42|113.34|3982
1639669370000|2021-12-16 15:42:50|113.5|113.42|113.52|113.46|113.52|113.46|113.5|113.42|0
1639669380000|2021-12-16 15:43:00|113.54|113.48|113.56|113.48|113.58|113.48|113.54|113.46|0
1639669400000|2021-12-16 15:43:20|113.58|113.5|113.6|113.54|113.62|113.54|113.58|113.5|4334
1639669410000|2021-12-16 15:43:30|113.58|113.52|113.54|113.48|113.58|113.52|113.52|113.48|28465
1639669420000|2021-12-16 15:43:40|113.52|113.5|113.6|113.52|113.6|113.52|113.52|113.5|7699
1639669430000|2021-12-16 15:43:50|||||||||106
1639669440000|2021-12-16 15:44:00|113.58|113.5|113.52|113.46|113.58|113.5|113.52|113.46|4677
1639669450000|2021-12-16 15:44:10||113.44||113.44||113.44||113.44|18003
1639669480000|2021-12-16 15:44:40||113.46||113.46||113.46||113.46|3115
1639669490000|2021-12-16 15:44:50|113.5|113.44|113.5|113.44|113.5|113.44|113.5|113.44|3
1639669500000|2021-12-16 15:45:00|113.52|113.46|113.5|113.46|113.52|113.46|113.5|113.44|1750
1639669510000|2021-12-16 15:45:10|113.48|113.44|113.46|113.4|113.48|113.44|113.46|113.4|7214
1639669520000|2021-12-16 15:45:20||113.42||113.4||113.42||113.4|1
1639669550000|2021-12-16 15:45:50||113.42||113.42||113.42||113.42|1
1639669560000|2021-12-16 15:46:00|||||||||3000
1639669570000|2021-12-16 15:46:10||113.4||113.4||113.4||113.4|5240
1639669580000|2021-12-16 15:46:20|113.44|113.42|113.46|113.42|113.46|113.42|113.44|113.42|1537
1639669610000|2021-12-16 15:46:50|||||||||250
1639669620000|2021-12-16 15:47:00|113.44|113.4|113.44|113.4|113.44|113.4|113.44|113.4|1900
1639669630000|2021-12-16 15:47:10|||||||||14456
1639669640000|2021-12-16 15:47:20|113.46|113.42|113.46|113.42|113.46|113.42|113.46|113.42|595
1639669660000|2021-12-16 15:47:40|113.48|113.44|113.46|113.4|113.54|113.46|113.46|113.38|4803
1639669700000|2021-12-16 15:48:20|113.48|113.42|113.46|113.42|113.48|113.42|113.46|113.4|8
1639669710000|2021-12-16 15:48:30|113.48|113.44|113.52|113.44|113.54|113.44|113.48|113.44|1861
1639669720000|2021-12-16 15:48:40|113.54||113.54||113.54||113.54||0
1639669730000|2021-12-16 15:48:50|113.52||113.52||113.52||113.52||868
1639669760000|2021-12-16 15:49:20|113.54|113.46|113.58|113.5|113.58|113.5|113.54|113.46|7141
1639669770000|2021-12-16 15:49:30|113.54||113.54||113.54||113.54||25
1639669780000|2021-12-16 15:49:40|||||||||660
1639669810000|2021-12-16 15:50:10|113.58|113.52|113.56|113.52|113.58|113.52|113.56|113.52|77
1639669820000|2021-12-16 15:50:20|||||||||6340
1639669830000|2021-12-16 15:50:30|||||||||1761
1639669850000|2021-12-16 15:50:50|113.54|113.5|113.56|113.5|113.56|113.5|113.54|113.5|2926
1639669860000|2021-12-16 15:51:00|113.54|113.48|113.52|113.48|113.54|113.48|113.52|113.48|2478
1639669870000|2021-12-16 15:51:10|113.5|113.46|113.48|113.42|113.5|113.46|113.48|113.4|10523
1639669880000|2021-12-16 15:51:20|113.5|113.44|113.54|113.52|113.56|113.52|113.5|113.44|12886
1639669890000|2021-12-16 15:51:30|113.52|113.5|113.52|113.44|113.52|113.5|113.48|113.42|624
1639669900000|2021-12-16 15:51:40|113.54|113.46|113.52|113.46|113.54|113.46|113.52|113.46|3300
1639669910000|2021-12-16 15:51:50|113.54||113.52||113.54||113.52||5
1639669920000|2021-12-16 15:52:00||113.44||113.46||113.46||113.44|862
1639669970000|2021-12-16 15:52:50||113.48||113.48||113.48||113.48|300
1639669980000|2021-12-16 15:53:00||113.46||113.46||113.46||113.46|0
1639669990000|2021-12-16 15:53:10|113.5||113.5||113.54||113.5||1121
1639670010000|2021-12-16 15:53:30|113.48|113.44|113.6|113.54|113.6|113.54|113.48|113.44|6570
1639670030000|2021-12-16 15:53:50|113.58|113.52|113.52|113.48|113.58|113.52|113.52|113.48|1275
1639670040000|2021-12-16 15:54:00|113.5|113.46|113.42|113.34|113.5|113.46|113.4|113.34|7543
1639670070000|2021-12-16 15:54:30|113.4|113.3|113.38|113.3|113.4|113.3|113.38|113.3|0
1639670080000|2021-12-16 15:54:40|113.36||113.34||113.36||113.34||0
1639670090000|2021-12-16 15:54:50|113.36||113.36||113.36||113.36||0
1639670100000|2021-12-16 15:55:00||113.32||113.3||113.32||113.3|900
1639670110000|2021-12-16 15:55:10|113.34||113.36||113.36||113.34||0
1639670120000|2021-12-16 15:55:20|113.38|113.32|113.38|113.32|113.38|113.32|113.38|113.32|1913
1639670130000|2021-12-16 15:55:30|113.4||113.4||113.4||113.38||1822
1639670140000|2021-12-16 15:55:40|113.38|113.34|113.42|113.36|113.44|113.36|113.38|113.34|9107
1639670150000|2021-12-16 15:55:50|113.44|113.38|113.48|113.4|113.48|113.4|113.42|113.38|2551
1639670160000|2021-12-16 15:56:00|113.46||113.48||113.48||113.46||0
1639670170000|2021-12-16 15:56:10|113.5|113.42|113.48|113.42|113.5|113.44|113.48|113.42|0
1639670180000|2021-12-16 15:56:20|113.46||113.46||113.46||113.46||0
1639670190000|2021-12-16 15:56:30|113.48||113.46||113.48||113.46||0
1639670210000|2021-12-16 15:56:50|||||||||3979
1639670220000|2021-12-16 15:57:00|113.44|113.4|113.54|113.46|113.54|113.48|113.44|113.4|8844
1639670230000|2021-12-16 15:57:10|||||||||17090
1639670240000|2021-12-16 15:57:20|113.56|113.5|113.62|113.56|113.62|113.56|113.56|113.5|3252
1639670250000|2021-12-16 15:57:30|113.6|113.54|113.6|113.54|113.6|113.58|113.58|113.54|1225
1639670290000|2021-12-16 15:58:10|113.58|113.52|113.54|113.5|113.58|113.52|113.54|113.5|3395
1639670300000|2021-12-16 15:58:20|113.52|113.46|113.52|113.46|113.52|113.46|113.52|113.46|0
1639670320000|2021-12-16 15:58:40||113.48||113.48||113.5||113.48|0
1639670330000|2021-12-16 15:58:50|||||||||2300
1639670350000|2021-12-16 15:59:10|113.5|113.44|113.5|113.46|113.52|113.48|113.5|113.42|4446
1639670400000|2021-12-16 16:00:00|113.52|113.48|113.52|113.48|113.54|113.48|113.52|113.46|1657
1639670430000|2021-12-16 16:00:30|113.5|113.46|113.5|113.46|113.52|113.46|113.5|113.46|49
1639670440000|2021-12-16 16:00:40|113.48|113.44|113.46|113.42|113.48|113.44|113.46|113.38|47
1639670450000|2021-12-16 16:00:50|113.44|113.38|113.44|113.36|113.46|113.4|113.38|113.2|92318
1639670460000|2021-12-16 16:01:00|113.42|113.38|113.44|113.36|113.44|113.38|113.42|113.36|5376
1639670470000|2021-12-16 16:01:10|113.42|113.34|113.38|113.34|113.42|113.34|113.38|113.34|876
1639670480000|2021-12-16 16:01:20|113.42||113.38||113.42||113.38||1977
1639670500000|2021-12-16 16:01:40|113.42|113.36|113.42|113.36|113.44|113.38|113.42|113.36|8488
1639670510000|2021-12-16 16:01:50|113.44|113.38|113.42|113.38|113.44|113.38|113.42|113.38|2918
1639670520000|2021-12-16 16:02:00|113.4|113.34|113.38|113.34|113.44|113.36|113.36|113.34|5535
1639670530000|2021-12-16 16:02:10|113.36|113.32|113.36|113.32|113.36|113.32|113.36|113.3|2983
1639670540000|2021-12-16 16:02:20||113.3||113.3||113.3||113.3|241
1639670560000|2021-12-16 16:02:40|113.34|113.28|113.32|113.26|113.34|113.28|113.32|113.26|3289
1639670570000|2021-12-16 16:02:50|113.3|113.24|113.28|113.22|113.3|113.24|113.28|113.22|16909
1639670580000|2021-12-16 16:03:00|113.32|113.24|113.38|113.34|113.44|113.36|113.32|113.24|5101
1639670590000|2021-12-16 16:03:10||113.36||113.32||113.36||113.32|10000
1639670600000|2021-12-16 16:03:20|113.36|113.3|113.38|113.32|113.38|113.34|113.36|113.3|1760
1639670610000|2021-12-16 16:03:30|113.36|113.34|113.3|113.24|113.36|113.34|113.28|113.22|13776
1639670620000|2021-12-16 16:03:40|113.28|113.26|113.38|113.3|113.38|113.3|113.28|113.26|20564
1639670630000|2021-12-16 16:03:50|113.36||113.36||113.38||113.36||0
1639670640000|2021-12-16 16:04:00|113.34|113.28|113.3|113.26|113.34|113.28|113.28|113.24|5393
1639670650000|2021-12-16 16:04:10||113.24||113.24||113.26||113.24|65
1639670660000|2021-12-16 16:04:20|113.32|113.3|113.3|113.24|113.32|113.3|113.3|113.24|3765
1639670690000|2021-12-16 16:04:50|113.28|113.26|113.28|113.24|113.28|113.26|113.28|113.24|14059
1639670700000|2021-12-16 16:05:00|113.26|113.26|113.26|113.2|113.26|113.26|113.26|113.2|14479
1639670710000|2021-12-16 16:05:10|113.28|113.22|113.3|113.26|113.3|113.26|113.28|113.22|12459
1639670720000|2021-12-16 16:05:20||113.24||113.24||113.24||113.24|26
1639670730000|2021-12-16 16:05:30|||||||||1000
1639670760000|2021-12-16 16:06:00|113.28||113.28||113.28||113.28||26
1639670780000|2021-12-16 16:06:20|113.26|113.22|113.26|113.2|113.26|113.22|113.26|113.18|620
1639670800000|2021-12-16 16:06:40|||||||||9740
1639670810000|2021-12-16 16:06:50|113.28|113.22|113.24|113.2|113.28|113.22|113.24|113.2|5678
1639670820000|2021-12-16 16:07:00|113.22|113.18|113.24|113.2|113.26|113.2|113.22|113.18|3507
1639670830000|2021-12-16 16:07:10|113.22|113.18|113.22|113.18|113.24|113.18|113.22|113.18|2086
1639670860000|2021-12-16 16:07:40|113.2|113.16|113.2|113.16|113.2|113.16|113.2|113.16|600
1639670870000|2021-12-16 16:07:50|113.22|113.18|113.24|113.18|113.24|113.18|113.22|113.18|10219
1639670880000|2021-12-16 16:08:00|113.28|113.2|113.28|113.24|113.3|113.24|113.24|113.2|9450
1639670890000|2021-12-16 16:08:10|113.26|113.22|113.26|113.22|113.28|113.22|113.26|113.22|500
1639670900000|2021-12-16 16:08:20|113.28|113.2|113.24|113.18|113.28|113.2|113.24|113.18|3042
1639670910000|2021-12-16 16:08:30|113.26|113.2|113.26|113.2|113.28|113.2|113.26|113.2|11772
1639670920000|2021-12-16 16:08:40|113.24|113.18|113.28|113.24|113.28|113.24|113.24|113.18|11508
1639670930000|2021-12-16 16:08:50|113.26|113.22|113.22|113.18|113.26|113.22|113.18|113.16|16767
1639670950000|2021-12-16 16:09:10|113.26|113.2|113.26|113.18|113.28|113.22|113.26|113.18|1498
1639670960000|2021-12-16 16:09:20||113.2||113.2||113.2||113.2|2000
1639670970000|2021-12-16 16:09:30|113.24|113.18|113.24|113.18|113.24|113.18|113.24|113.16|1746
1639670990000|2021-12-16 16:09:50|113.26|113.2|113.26|113.2|113.28|113.24|113.24|113.2|4012
1639671000000|2021-12-16 16:10:00||113.22||113.22||113.22||113.22|0
1639671010000|2021-12-16 16:10:10|||||||||1765
1639671020000|2021-12-16 16:10:20|113.24|113.2|113.24|113.2|113.24|113.2|113.24|113.18|1632
1639671060000|2021-12-16 16:11:00|||||||||491
1639671080000|2021-12-16 16:11:20|113.22|113.18|113.22|113.18|113.24|113.18|113.22|113.18|1405
1639671100000|2021-12-16 16:11:40|113.2|113.16|113.24|113.18|113.26|113.22|113.2|113.16|15657
1639671120000|2021-12-16 16:12:00|113.26|113.2|113.26|113.18|113.26|113.2|113.24|113.18|584
1639671130000|2021-12-16 16:12:10|113.24||113.24||113.26||113.24||0
1639671150000|2021-12-16 16:12:30|113.26|113.2|113.24|113.18|113.26|113.2|113.24|113.18|3235
1639671160000|2021-12-16 16:12:40|113.22|113.16|113.22|113.16|113.22|113.16|113.22|113.16|0
1639671170000|2021-12-16 16:12:50|113.24|113.18|113.24|113.18|113.26|113.18|113.22|113.16|7516
1639671180000|2021-12-16 16:13:00||113.16||113.16||113.16||113.16|0
1639671190000|2021-12-16 16:13:10|113.22|113.18|113.22|113.18|113.22|113.18|113.22|113.18|90
1639671210000|2021-12-16 16:13:30|113.2|113.16|113.2|113.14|113.2|113.16|113.18|113.14|5035
1639671220000|2021-12-16 16:13:40|113.18|113.12|113.18|113.12|113.18|113.12|113.16|113.12|1293
1639671230000|2021-12-16 16:13:50|113.16|113.1|113.04|113|113.16|113.1|113.04|113|7792
1639671240000|2021-12-16 16:14:00|||||||||295
1639671260000|2021-12-16 16:14:20|||||||||871
1639671300000|2021-12-16 16:15:00|113.02|112.98|113.12|113.06|113.12|113.06|113.02|112.98|26344
1639671310000|2021-12-16 16:15:10|113.1|113.02|113.1|113.04|113.1|113.04|113.08|113.02|905
1639671330000|2021-12-16 16:15:30|113.12|113.06|113.08|113.02|113.16|113.08|113.08|113|7125
1639671350000|2021-12-16 16:15:50|||||||||12352
1639671370000|2021-12-16 16:16:10|||||||||6500
1639671380000|2021-12-16 16:16:20|||||||||14784
1639671400000|2021-12-16 16:16:40|113.1|113.04|113.12|113.06|113.16|113.08|113.08|113.04|3273
1639671410000|2021-12-16 16:16:50|113.1||113.1||113.1||113.1||18093
1639671420000|2021-12-16 16:17:00|||||||||10898
1639671440000|2021-12-16 16:17:20|113.12|113.08|113.16|113.12|113.2|113.12|113.12|113.08|7212
1639671460000|2021-12-16 16:17:40|||||||||89242
1639671470000|2021-12-16 16:17:50|113.18|113.14|113.2|113.16|113.26|113.18|113.18|113.14|15580
1639671480000|2021-12-16 16:18:00||113.14||113.14||113.14||113.14|861
1639671490000|2021-12-16 16:18:10|113.18|113.12|113.18|113.12|113.18|113.12|113.16|113.12|1240
1639671500000|2021-12-16 16:18:20||113.14||113.12||113.14||113.12|0
1639671520000|2021-12-16 16:18:40|113.16|113.1|113.12|113.06|113.18|113.1|113.12|113.06|5535
1639671540000|2021-12-16 16:19:00|||||||||2514
1639671550000|2021-12-16 16:19:10||113.08||113.06||113.08||113.06|512
1639671560000|2021-12-16 16:19:20|113.1||113.1||113.1||113.1||10
1639671580000|2021-12-16 16:19:40|113.08||113.08||113.08||113.08||2315
1639671590000|2021-12-16 16:19:50||113.04||113.04||113.06||113.04|29105
1639671600000|2021-12-16 16:20:00|113.06|113.02|113.02|112.98|113.06|113.02|113.02|112.98|4615
1639671620000|2021-12-16 16:20:20|||||||||2213
1639671630000|2021-12-16 16:20:30|113|113|113.06|113|113.06|113|113|112.98|18723
1639671640000|2021-12-16 16:20:40|113.08|113.02|113.1|113.06|113.1|113.06|113.08|113|3497
1639671650000|2021-12-16 16:20:50|113.12|113.08|113.12|113.08|113.14|113.08|113.12|113.08|2200
1639671660000|2021-12-16 16:21:00|113.16||113.16||113.16||113.16||1750
1639671670000|2021-12-16 16:21:10|113.14||113.12||113.14||113.12||0
1639671690000|2021-12-16 16:21:30|113.1|113.06|113.1|113.06|113.12|113.06|113.08|113.04|4046
1639671700000|2021-12-16 16:21:40|||||||||2716
1639671710000|2021-12-16 16:21:50|113.12|113.08|113.1|113.06|113.12|113.08|113.1|113.04|1313
1639671720000|2021-12-16 16:22:00|113.12|113.08|113.16|113.08|113.16|113.08|113.12|113.08|3488
1639671730000|2021-12-16 16:22:10|113.14|113.1|113.14|113.1|113.16|113.1|113.14|113.1|0
1639671740000|2021-12-16 16:22:20|113.16|113.12|113.24|113.16|113.24|113.16|113.14|113.1|12659
1639671750000|2021-12-16 16:22:30|113.22||113.24||113.24||113.22||0
1639671760000|2021-12-16 16:22:40||113.18||113.18||113.18||113.18|19926
1639671770000|2021-12-16 16:22:50|113.22||113.22||113.24||113.22||0
1639671780000|2021-12-16 16:23:00|||||||||988
1639671790000|2021-12-16 16:23:10|113.24|113.2|113.2|113.16|113.24|113.2|113.2|113.16|2742
1639671800000|2021-12-16 16:23:20|113.18|113.14|113.16|113.12|113.18|113.14|113.16|113.12|11378
1639671810000|2021-12-16 16:23:30|113.18|113.14|113.16|113.12|113.18|113.14|113.16|113.12|8470
1639671820000|2021-12-16 16:23:40|113.14|113.08|113.12|113.08|113.14|113.12|113.12|113.08|2940
1639671830000|2021-12-16 16:23:50|113.1|113.04|113.1|113.04|113.12|113.04|113.1|113.02|1146
1639671840000|2021-12-16 16:24:00|||||||||174
1639671850000|2021-12-16 16:24:10|||||||||17587
1639671860000|2021-12-16 16:24:20||113.06||113.06||113.06||113.06|2421
1639671880000|2021-12-16 16:24:40|113.08|113.04|113.02|112.96|113.08|113.04|113.02|112.94|59074
1639671890000|2021-12-16 16:24:50|||||||||33
1639671900000|2021-12-16 16:25:00|||||||||1315
1639671910000|2021-12-16 16:25:10|113|112.94|113.02|112.96|113.02|112.96|113|112.94|2294
1639671920000|2021-12-16 16:25:20|113|112.94|113|112.94|113|112.96|112.96|112.92|9576
1639671930000|2021-12-16 16:25:30|112.98|112.92|112.96|112.92|112.98|112.92|112.96|112.92|14729
1639671940000|2021-12-16 16:25:40|||||||||6923
1639671950000|2021-12-16 16:25:50|112.98|112.94|112.98|112.92|113.02|112.98|112.96|112.92|5815
1639671960000|2021-12-16 16:26:00|113|112.94|113.04|113|113.08|113.02|113|112.94|4426
1639671970000|2021-12-16 16:26:10|||||||||2000
1639671980000|2021-12-16 16:26:20|||||||||1756
1639671990000|2021-12-16 16:26:30|||||||||58547
1639672000000|2021-12-16 16:26:40|113.06|112.98|113.06|113.02|113.06|113.02|113.04|112.98|4442
1639672010000|2021-12-16 16:26:50||113||113.02||113.02||113|43
1639672020000|2021-12-16 16:27:00|113.08|113.04|113.16|113.1|113.18|113.1|113.08|113.04|4240
1639672030000|2021-12-16 16:27:10|113.14||113.14||113.14||113.14||0
1639672050000|2021-12-16 16:27:30|113.16|113.14|113.22|113.16|113.26|113.16|113.16|113.1|4474
1639672060000|2021-12-16 16:27:40|113.2|113.14|113.28|113.22|113.28|113.22|113.2|113.12|9301
1639672070000|2021-12-16 16:27:50|113.3|113.2|113.32|113.24|113.34|113.24|113.18|113.1|34012
1639672080000|2021-12-16 16:28:00|113.3||113.3||113.3||113.28||0
1639672090000|2021-12-16 16:28:10|||||||||13173
1639672100000|2021-12-16 16:28:20|113.32|113.26|113.36|113.28|113.42|113.34|113.32|113.26|27975
1639672110000|2021-12-16 16:28:30||113.3||113.3||113.3||113.3|0
1639672120000|2021-12-16 16:28:40|113.38|113.32|113.42|113.36|113.42|113.36|113.36|113.3|371
1639672130000|2021-12-16 16:28:50|113.4||113.4||113.4||113.4||2852
1639672140000|2021-12-16 16:29:00|113.38|113.34|113.42|113.36|113.44|113.36|113.38|113.34|14581
1639672150000|2021-12-16 16:29:10|113.4|113.34|113.36|113.3|113.42|113.34|113.36|113.3|6742
1639672160000|2021-12-16 16:29:20|113.34||113.34||113.36||113.34||289
1639672170000|2021-12-16 16:29:30|113.32|113.28|113.32|113.28|113.32|113.28|113.32|113.28|2662
1639672180000|2021-12-16 16:29:40|113.3|113.26|113.26|113.2|113.32|113.28|113.26|113.2|3845
1639672190000|2021-12-16 16:29:50|113.24|113.16|113.26|113.16|113.34|113.26|113.22|113.16|30198
1639728020000|2021-12-17 08:00:20|113.9|113.32|113.76|113.3|113.9|113.32|113.76|113.3|50542
1639728030000|2021-12-17 08:00:30|113.74|113.24|113.26|113|113.74|113.24|113.26|113|87496
1639728040000|2021-12-17 08:00:40|||||||||868
1639728050000|2021-12-17 08:00:50|||||||||485
1639728060000|2021-12-17 08:01:00|113.24|112.88|113.22|112.88|113.24|112.88|113.22|112.88|5499
1639728070000|2021-12-17 08:01:10||112.9||112.9||112.9||112.9|23276
1639728080000|2021-12-17 08:01:20|||||||||1828
1639728100000|2021-12-17 08:01:40|113||113.12||113.22||113||2232
1639728110000|2021-12-17 08:01:50|||||||||7453
1639728120000|2021-12-17 08:02:00|113.1||113.1||113.1||113.1||2425
1639728130000|2021-12-17 08:02:10|113.12|112.92|113.32|113.08|113.48|113.14|113.1|112.92|21668
1639728140000|2021-12-17 08:02:20|113.3|113.12|113.3|112.92|113.3|113.14|113.3|112.9|15565
1639728150000|2021-12-17 08:02:30||112.94||112.96||112.96||112.94|2670
1639728160000|2021-12-17 08:02:40|113.26|112.92|113.24|112.92|113.26|112.92|113.24|112.92|1121
1639728170000|2021-12-17 08:02:50|113.22||113.2||113.22||113.2||9442
1639728180000|2021-12-17 08:03:00|113.18||113.16||113.18||113.16||2706
1639728190000|2021-12-17 08:03:10|113.2|112.94|113.22|112.94|113.22|112.94|113.2|112.94|2928
1639728200000|2021-12-17 08:03:20|||||||||6879
1639728210000|2021-12-17 08:03:30|113.2||113.18||113.22||113.18||0
1639728220000|2021-12-17 08:03:40|113.2|112.96|113.28|112.96|113.28|112.96|113.2|112.96|4785
1639728230000|2021-12-17 08:03:50|113.26||113.28||113.28||113.26||210
1639728250000|2021-12-17 08:04:10|||||||||1832
1639728260000|2021-12-17 08:04:20|113.3|113.02|113.32|113.04|113.32|113.04|113.3|113.02|2129
1639728270000|2021-12-17 08:04:30|113.3||113.3||113.3||113.3||0
1639728280000|2021-12-17 08:04:40|113.28|113|113.3|113.02|113.3|113.02|113.28|113|1746
1639728290000|2021-12-17 08:04:50|113.32|113.04|113.52|113.22|113.52|113.22|113.32|113.04|2656
1639728300000|2021-12-17 08:05:00|113.58|113.24|113.56|113.3|113.58|113.3|113.56|113.24|2000
1639728310000|2021-12-17 08:05:10|113.58|113.32|113.62|113.34|113.64|113.34|113.58|113.32|0
1639728340000|2021-12-17 08:05:40|||||||||10942
1639728350000|2021-12-17 08:05:50|113.6||113.58||113.6||113.56||1331
1639728360000|2021-12-17 08:06:00|113.56|113.28|113.56|113.32|113.64|113.32|113.54|113.24|0
1639728370000|2021-12-17 08:06:10|113.6||113.6||113.64||113.6||0
1639728380000|2021-12-17 08:06:20|113.58||113.58||113.6||113.56||0
1639728410000|2021-12-17 08:06:50|113.56|113.34|113.58|113.36|113.6|113.36|113.54|113.34|855
1639728420000|2021-12-17 08:07:00|||||||||893
1639728440000|2021-12-17 08:07:20|113.56|113.32|113.52|113.3|113.58|113.34|113.52|113.28|12611
1639728450000|2021-12-17 08:07:30||113.34||113.34||113.34||113.34|0
1639728460000|2021-12-17 08:07:40|113.54|113.36|113.72|113.5|113.74|113.5|113.48|113.36|39492
1639728490000|2021-12-17 08:08:10|113.7|113.54|113.7|113.56|113.72|113.56|113.68|113.54|4
1639728500000|2021-12-17 08:08:20|113.72|113.58|113.68|113.52|113.72|113.6|113.66|113.5|4595
1639728510000|2021-12-17 08:08:30|113.66|113.6|113.58|113.38|113.66|113.6|113.54|113.38|6270
1639728520000|2021-12-17 08:08:40|113.56|113.32|113.52|113.34|113.62|113.5|113.4|113.3|8244
1639728530000|2021-12-17 08:08:50|113.5|113.32|113.5|113.32|113.52|113.32|113.48|113.32|0
1639728540000|2021-12-17 08:09:00|113.48|113.34|113.46|113.32|113.5|113.34|113.46|113.32|0
1639728550000|2021-12-17 08:09:10|113.5|113.34|113.5|113.4|113.54|113.4|113.5|113.34|101700
1639728560000|2021-12-17 08:09:20|113.48|113.32|113.4|113.28|113.48|113.32|113.28|113.2|50784
1639728570000|2021-12-17 08:09:30|113.42|113.3|113.34|113.24|113.5|113.32|113.34|113.22|11102
1639728580000|2021-12-17 08:09:40|113.4|113.26|113.38|113.26|113.46|113.28|113.26|113.24|29000
1639728590000|2021-12-17 08:09:50|113.36|113.24|113.1|112.94|113.36|113.24|113.1|112.92|58937
1639728600000|2021-12-17 08:10:00|113.08|112.96|113.18|113|113.22|113.04|112.96|112.8|18534
1639728610000|2021-12-17 08:10:10|113.22|113.06|113.18|113.08|113.3|113.12|113.12|113.06|5130
1639728620000|2021-12-17 08:10:20|113.16|113.06|113.16|113.06|113.16|113.06|113.16|113.06|2444
1639728630000|2021-12-17 08:10:30|113.18|113.08|113.24|113.16|113.3|113.16|113.18|113.08|10899
1639728640000|2021-12-17 08:10:40|113.22|113.14|113.18|113.12|113.22|113.14|113.18|113.12|0
1639728650000|2021-12-17 08:10:50|113.16|113.06|113.02|112.94|113.16|113.06|113.02|112.86|36427
1639728660000|2021-12-17 08:11:00|113.04|112.96|113.02|112.94|113.12|113.04|113.02|112.94|18257
1639728670000|2021-12-17 08:11:10|113.1|112.96|113.08|112.96|113.1|112.96|113.02|112.88|12256
1639728680000|2021-12-17 08:11:20|113.1|112.94|112.92|112.76|113.1|112.94|112.92|112.74|2585
1639728690000|2021-12-17 08:11:30|112.9|112.74|112.98|112.82|113.04|112.84|112.88|112.7|15743
1639728700000|2021-12-17 08:11:40|112.96|112.8|113.12|113.02|113.12|113.06|112.94|112.78|11094
1639728710000|2021-12-17 08:11:50|113.1|112.98|113.06|112.98|113.1|113.06|113.06|112.94|8640
1639728720000|2021-12-17 08:12:00|113.04|112.94|113.08|112.94|113.12|113.06|112.98|112.9|38656
1639728730000|2021-12-17 08:12:10|113.06|112.88|113.06|112.94|113.12|113.04|113.04|112.86|15961
1639728740000|2021-12-17 08:12:20|113.04|112.9|113.02|112.92|113.12|113.04|113|112.84|23429
1639728750000|2021-12-17 08:12:30|113.08|112.96|113.1|112.96|113.12|113.1|113.06|112.92|59243
1639728760000|2021-12-17 08:12:40|113.08|112.98|113.08|113.02|113.08|113.04|113.08|112.98|4000
1639728770000|2021-12-17 08:12:50|113.1|113.04|113.08|112.98|113.12|113.04|113.08|112.98|7280
1639728780000|2021-12-17 08:13:00||113||113||113||113|0
1639728790000|2021-12-17 08:13:10|113.1|113.02|113.32|113.22|113.34|113.22|113.1|113.02|18393
1639728800000|2021-12-17 08:13:20|113.34|113.24|113.24|113.14|113.38|113.24|113.24|113.12|18578
1639728810000|2021-12-17 08:13:30|113.26|113.2|113.3|113.2|113.38|113.26|113.26|113.2|20925
1639728820000|2021-12-17 08:13:40|113.28|113.12|113.28|113.18|113.3|113.18|113.26|113.12|5000
1639728830000|2021-12-17 08:13:50||113.2||113.2||113.22||113.2|1000
1639728840000|2021-12-17 08:14:00|113.34|113.22|113.4|113.22|113.4|113.22|113.3|113.2|16885
1639728850000|2021-12-17 08:14:10|113.42||113.4||113.42||113.4||0
1639728860000|2021-12-17 08:14:20||113.26||113.28||113.28||113.26|117
1639728880000|2021-12-17 08:14:40|113.46|113.3|113.46|113.34|113.52|113.38|113.4|113.28|539
1639728900000|2021-12-17 08:15:00|113.44|113.36|113.46|113.36|113.54|113.4|113.44|113.34|8054
1639728910000|2021-12-17 08:15:10|113.44|113.4|113.42|113.34|113.46|113.4|113.42|113.28|5366
1639728920000|2021-12-17 08:15:20|113.44|113.38|113.4|113.34|113.44|113.38|113.4|113.34|3511
1639728930000|2021-12-17 08:15:30|113.26|113.28|113.36|113.26|113.4|113.3|113.26|113.24|13017
1639728940000|2021-12-17 08:15:40|113.4|113.28|113.42|113.36|113.44|113.36|113.36|113.26|5865
1639728950000|2021-12-17 08:15:50|113.44|113.44|113.52|113.4|113.54|113.44|113.42|113.3|25437
1639728960000|2021-12-17 08:16:00|113.54|113.42|113.58|113.44|113.6|113.44|113.54|113.42|0
1639728970000|2021-12-17 08:16:10|113.6||113.62||113.64||113.6||43
1639728980000|2021-12-17 08:16:20|113.64|113.46|113.62|113.48|113.66|113.48|113.62|113.46|0
1639728990000|2021-12-17 08:16:30|113.64||113.66||113.72||113.64||4006
1639729000000|2021-12-17 08:16:40|||||||||3492
1639729010000|2021-12-17 08:16:50||113.5||113.52||113.52||113.5|0
1639729030000|2021-12-17 08:17:10||113.5||113.5||113.5||113.5|175
1639729040000|2021-12-17 08:17:20|113.6|113.46|113.58|113.48|113.6|113.48|113.58|113.44|2591
1639729050000|2021-12-17 08:17:30|113.56|113.46|113.56|113.48|113.56|113.5|113.56|113.46|2881
1639729070000|2021-12-17 08:17:50|113.44|113.46|113.48|113.38|113.54|113.46|113.42|113.36|23106
1639729080000|2021-12-17 08:18:00|113.54|113.4|113.58|113.48|113.58|113.52|113.48|113.4|10461
1639729090000|2021-12-17 08:18:10|||||||||171
1639729100000|2021-12-17 08:18:20|||||||||2000
1639729130000|2021-12-17 08:18:50|113.56|113.44|113.52|113.38|113.56|113.44|113.52|113.38|3841
1639729140000|2021-12-17 08:19:00||113.36||113.36||113.36||113.36|0
1639729150000|2021-12-17 08:19:10||113.38||113.4||113.4||113.38|583
1639729170000|2021-12-17 08:19:30|113.5|113.42|113.5|113.4|113.5|113.42|113.5|113.4|68
1639729180000|2021-12-17 08:19:40|113.48||113.48||113.48||113.48||0
1639729190000|2021-12-17 08:19:50|113.46|113.36|113.4|113.34|113.46|113.36|113.4|113.28|11049
1639729200000|2021-12-17 08:20:00|113.44|113.36|113.48|113.36|113.56|113.4|113.42|113.34|15352
1639729210000|2021-12-17 08:20:10||113.38||113.38||113.4||113.36|0
1639729230000|2021-12-17 08:20:30|113.52|113.36|113.46|113.36|113.56|113.36|113.46|113.36|4976
1639729270000|2021-12-17 08:21:10|113.48|113.38|113.46|113.36|113.56|113.38|113.46|113.36|11007
1639729290000|2021-12-17 08:21:30|||||||||32
1639729300000|2021-12-17 08:21:40|113.44||113.44||113.44||113.44||4397
1639729320000|2021-12-17 08:22:00|||||||||232
1639729340000|2021-12-17 08:22:20|113.42|113.3|113.42|113.3|113.42|113.3|113.42|113.28|60701
1639729350000|2021-12-17 08:22:30||113.28||113.28||113.28||113.28|0
1639729370000|2021-12-17 08:22:50||113.3||113.28||113.3||113.28|0
1639729390000|2021-12-17 08:23:10|113.44|113.3|113.5|113.38|113.66|113.52|113.44|113.3|12121
1639729400000|2021-12-17 08:23:20||113.4||113.42||113.42||113.4|0
1639729410000|2021-12-17 08:23:30|||||||||8811
1639729420000|2021-12-17 08:23:40|113.56|113.36|113.58|113.48|113.58|113.48|113.56|113.36|1456
1639729430000|2021-12-17 08:23:50|||||||||6763
1639729440000|2021-12-17 08:24:00|113.64|113.5|113.72|113.6|113.74|113.6|113.58|113.5|10351
1639729450000|2021-12-17 08:24:10|113.7|113.56|113.66|113.54|113.7|113.6|113.64|113.5|0
1639729460000|2021-12-17 08:24:20|113.64|113.52|113.64|113.52|113.64|113.52|113.64|113.52|133
1639729470000|2021-12-17 08:24:30|||||||||5000
1639729480000|2021-12-17 08:24:40|113.66|113.54|113.66|113.54|113.66|113.58|113.64|113.52|5
1639729490000|2021-12-17 08:24:50||113.56||113.54||113.58||113.52|40
1639729500000|2021-12-17 08:25:00|113.64|113.56|113.52|113.44|113.64|113.58|113.52|113.44|6788
1639729510000|2021-12-17 08:25:10|113.56|113.46|113.56|113.46|113.58|113.46|113.56|113.46|0
1639729520000|2021-12-17 08:25:20|113.52|113.44|113.5|113.38|113.52|113.44|113.5|113.38|16212
1639729530000|2021-12-17 08:25:30|113.48||113.46||113.48||113.46||0
1639729550000|2021-12-17 08:25:50|113.44|113.34|113.46|113.34|113.48|113.36|113.4|113.34|5898
1639729560000|2021-12-17 08:26:00||113.36||113.38||113.38||113.36|0
1639729570000|2021-12-17 08:26:10|113.44|113.36|113.44|113.34|113.44|113.36|113.44|113.34|712
1639729580000|2021-12-17 08:26:20|||||||||4381
1639729590000|2021-12-17 08:26:30|113.46|113.36|113.46|113.36|113.46|113.36|113.46|113.36|0
1639729600000|2021-12-17 08:26:40|113.44|113.34|113.44|113.34|113.44|113.34|113.44|113.34|28044
1639729630000|2021-12-17 08:27:10||113.36||113.36||113.36||113.34|2
1639729660000|2021-12-17 08:27:40|113.46|113.38|113.44|113.36|113.46|113.38|113.44|113.36|49
1639729670000|2021-12-17 08:27:50||113.38||113.38||113.38||113.38|0
1639729680000|2021-12-17 08:28:00|||||||||2489
1639729700000|2021-12-17 08:28:20|113.42||113.46||113.46||113.42||1750
1639729710000|2021-12-17 08:28:30|113.51|113.38|113.49|113.38|113.51|113.38|113.44|113.33|12
1639729720000|2021-12-17 08:28:40|113.44|113.33|113.44|113.33|113.44|113.33|113.44|113.33|0
1639729730000|2021-12-17 08:28:50|113.49|113.38|113.44|113.33|113.49|113.38|113.44|113.33|0
1639729740000|2021-12-17 08:29:00|113.49|113.38|113.44|113.33|113.49|113.38|113.42|113.31|3200
1639729750000|2021-12-17 08:29:10|113.49|113.38|113.48|113.37|113.53|113.42|113.48|113.37|2221
1639729760000|2021-12-17 08:29:20|113.53|113.42|113.48|113.37|113.53|113.42|113.48|113.37|0
1639729770000|2021-12-17 08:29:30|113.61|113.46|113.53|113.4|113.61|113.46|113.48|113.35|1542
1639729780000|2021-12-17 08:29:40||113.42||113.42||113.42||113.42|0
1639729800000|2021-12-17 08:30:00|113.48|113.37|113.48|113.35|113.55|113.42|113.46|113.35|1434
1639729810000|2021-12-17 08:30:10|113.53|113.42|113.53|113.42|113.53|113.42|113.53|113.42|0
1639729830000|2021-12-17 08:30:30|113.48|113.37|113.48|113.37|113.48|113.37|113.48|113.37|0
1639729840000|2021-12-17 08:30:40|113.55|113.44|113.67|113.52|113.67|113.52|113.5|113.39|1424
1639729850000|2021-12-17 08:30:50|113.62|113.47|113.67|113.52|113.67|113.52|113.62|113.47|0
1639729860000|2021-12-17 08:31:00|113.64|113.47|113.69|113.52|113.69|113.56|113.62|113.47|1891
1639729880000|2021-12-17 08:31:20|113.72|113.64|113.89|113.72|113.89|113.72|113.72|113.63|1771
1639729890000|2021-12-17 08:31:30|113.84|113.67|113.83|113.72|113.84|113.74|113.78|113.67|0
1639729900000|2021-12-17 08:31:40|113.78|113.76|113.96|113.81|114.01|113.86|113.78|113.71|30
1639729920000|2021-12-17 08:32:00|114.01|113.86|114.1|113.99|114.19|114.04|114.01|113.86|9340
1639729930000|2021-12-17 08:32:10|114.15|114.04|114.1|114.03|114.15|114.06|114.1|113.99|2651
1639729940000|2021-12-17 08:32:20|114.2|114.05|114.2|114.05|114.25|114.1|114.2|114.05|1110
1639729950000|2021-12-17 08:32:30|114.25|114.1|114.12|113.99|114.25|114.1|114.12|113.95|2162
1639729960000|2021-12-17 08:32:40|114.17|114|114.08|113.95|114.17|114|114.08|113.95|0
1639729970000|2021-12-17 08:32:50|114.13|113.97|114.13|114.02|114.13|114.02|114.13|113.97|0
1639729980000|2021-12-17 08:33:00|114.08|113.97|114.08|113.97|114.19|114.04|114.08|113.97|1885
1639729990000|2021-12-17 08:33:10|114.13|114.02|114.08|113.97|114.13|114.02|114.08|113.97|0
1639730000000|2021-12-17 08:33:20|113.98|113.87|113.98|113.87|114.03|113.92|113.98|113.87|1
1639730010000|2021-12-17 08:33:30|114.03|113.92|114.03|113.92|114.03|113.92|113.98|113.87|0
1639730020000|2021-12-17 08:33:40|113.98|113.87|114.03|113.92|114.03|113.92|113.98|113.87|0
1639730030000|2021-12-17 08:33:50|113.98|113.81|113.99|113.82|113.99|113.86|113.94|113.77|3425
1639730040000|2021-12-17 08:34:00|113.9|113.77|113.95|113.82|113.95|113.82|113.9|113.77|0
1639730050000|2021-12-17 08:34:10|113.9|113.77|113.88|113.77|113.95|113.82|113.88|113.77|0
1639730070000|2021-12-17 08:34:30|113.93|113.82|113.95|113.84|113.95|113.84|113.88|113.77|1731
1639730110000|2021-12-17 08:35:10|113.9|113.79|114.07|113.88|114.07|113.88|113.9|113.79|2123
1639730120000|2021-12-17 08:35:20|114.02|113.83|114.05|113.88|114.07|113.88|114.02|113.83|0
1639730130000|2021-12-17 08:35:30|114.03|113.83|114.06|113.87|114.09|113.88|114|113.83|2400
1639730140000|2021-12-17 08:35:40|114.11|113.92|114.09|113.92|114.11|113.92|114.06|113.87|0
1639730150000|2021-12-17 08:35:50|114.04|113.87|114.09|113.92|114.09|113.92|114.04|113.87|0
1639730160000|2021-12-17 08:36:00|114.04|113.87|114|113.87|114.05|113.92|114|113.85|0
1639730180000|2021-12-17 08:36:20|113.99|113.86|113.94|113.79|113.99|113.86|113.94|113.77|874
1639730190000|2021-12-17 08:36:30|113.99|113.84|113.94|113.79|113.99|113.84|113.94|113.79|0
1639730200000|2021-12-17 08:36:40|113.99|113.84|114|113.85|114|113.85|113.99|113.84|0
1639730210000|2021-12-17 08:36:50|114.05|113.9|114|113.85|114.05|113.9|114|113.85|109
1639730230000|2021-12-17 08:37:10|113.98|113.79|113.98|113.79|113.98|113.79|113.98|113.79|1750
1639730250000|2021-12-17 08:37:30|114.03|113.84|114.03|113.86|114.03|113.86|114.03|113.84|0
1639730260000|2021-12-17 08:37:40|113.98|113.83|114.09|113.9|114.09|113.9|113.98|113.83|0
1639730270000|2021-12-17 08:37:50|114.06|113.85|114.06|113.85|114.11|113.9|114.06|113.85|0
1639730300000|2021-12-17 08:38:20|114.04|113.9|114.05|113.9|114.09|113.9|114|113.85|0
1639730310000|2021-12-17 08:38:30|113.96|113.88|114.01|113.9|114.01|113.9|113.96|113.83|0
1639730320000|2021-12-17 08:38:40|113.96|113.85|113.94|113.79|114.01|113.88|113.94|113.79|3300
1639730330000|2021-12-17 08:38:50|113.99|113.84|113.97|113.84|113.99|113.84|113.94|113.79|0
1639730350000|2021-12-17 08:39:10|113.92|113.81|113.92|113.81|113.92|113.81|113.92|113.81|0
1639730360000|2021-12-17 08:39:20|113.97|113.86|113.95|113.78|113.97|113.86|113.9|113.73|3699
1639730370000|2021-12-17 08:39:30|113.93|113.75|113.84|113.75|113.93|113.8|113.84|113.75|47
1639730380000|2021-12-17 08:39:40|113.89|113.8|113.97|113.82|113.97|113.82|113.89|113.77|883
1639730390000|2021-12-17 08:39:50|113.92|113.81|114.05|113.9|114.05|113.9|113.92|113.81|626
1639730410000|2021-12-17 08:40:10|114.11|113.94|114.24|114.05|114.29|114.1|114.08|113.93|2827
1639730420000|2021-12-17 08:40:20|114.29|114.1|114.25|114.1|114.29|114.1|114.18|114.05|1750
1639730430000|2021-12-17 08:40:30|114.14|114.02|114.19|114.06|114.19|114.06|114.14|113.97|1997
1639730440000|2021-12-17 08:40:40|114.14|114.04|114.14|113.99|114.14|114.04|114.14|113.99|0
1639730450000|2021-12-17 08:40:50|114.19|114.04|114.19|114.06|114.19|114.06|114.14|114.01|0
1639730470000|2021-12-17 08:41:10|114.23|114.08|114.23|114.08|114.23|114.08|114.18|114.03|435
1639730480000|2021-12-17 08:41:20|114.18|114.03|114.18|114.03|114.18|114.03|114.18|114.03|0
1639730490000|2021-12-17 08:41:30|114.23|114.06|114.16|114.01|114.23|114.06|114.12|113.95|2015
1639730500000|2021-12-17 08:41:40|114.17|114|114.13|114|114.17|114|114.08|113.95|1752
1639730510000|2021-12-17 08:41:50|114.12|113.95|114.17|114|114.17|114|114.12|113.95|0
1639730550000|2021-12-17 08:42:30|114.12|113.95|114.09|113.94|114.17|114.02|114.08|113.91|2728
1639730560000|2021-12-17 08:42:40|114.04|113.89|114.08|113.89|114.13|113.96|114.04|113.89|0
1639730570000|2021-12-17 08:42:50|114.13|113.94|114.13|113.94|114.13|113.96|114.08|113.89|0
1639730580000|2021-12-17 08:43:00|114.08|113.96|114.13|113.96|114.13|113.96|114.08|113.91|0
1639730600000|2021-12-17 08:43:20|114.08|113.91|114.13|113.96|114.13|113.96|114.08|113.91|0
1639730610000|2021-12-17 08:43:30|||||||||85
1639730620000|2021-12-17 08:43:40|||||||||4283
1639730630000|2021-12-17 08:43:50|114.06||114.04||114.06||114.04||154
1639730640000|2021-12-17 08:44:00||113.94||113.94||113.94||113.94|84
1639730650000|2021-12-17 08:44:10||113.96||113.96||113.96||113.96|190
1639730660000|2021-12-17 08:44:20|114.08||114.04||114.08||114.04||0
1639730670000|2021-12-17 08:44:30|114.08|113.98|114.14|114.02|114.16|114.02|114.08|113.98|5000
1639730680000|2021-12-17 08:44:40|114.16|114.04|114.18|114.06|114.18|114.06|114.16|114.04|0
1639730690000|2021-12-17 08:44:50|||||||||8706
1639730700000|2021-12-17 08:45:00|114.2||114.18||114.2||114.18||0
1639730710000|2021-12-17 08:45:10|114.2|114.08|114.26|114.14|114.3|114.16|114.18|114.08|10126
1639730720000|2021-12-17 08:45:20|114.28|114.16|114.26|114.16|114.28|114.18|114.26|114.16|1750
1639730730000|2021-12-17 08:45:30|114.24|114.1|114.22|114.08|114.24|114.1|114.22|114.08|1336
1639730740000|2021-12-17 08:45:40||114.1||114.12||114.12||114.08|0
1639730780000|2021-12-17 08:46:20|||||||||425
1639730790000|2021-12-17 08:46:30|114.2|114.1|114.22|114.08|114.22|114.12|114.18|114.04|8265
1639730820000|2021-12-17 08:47:00|114.2||114.22||114.22||114.2||220
1639730860000|2021-12-17 08:47:40|114|114.06|114.14|114|114.22|114.06|114|113.98|42922
1639730870000|2021-12-17 08:47:50||114.02||114||114.02||114|0
1639730880000|2021-12-17 08:48:00||114.02||114||114.02||114|0
1639730890000|2021-12-17 08:48:10|114.16|114.02|114.34|114.2|114.34|114.2|114.14|114.02|21154
1639730900000|2021-12-17 08:48:20|114.38|114.22|114.34|114.22|114.38|114.22|114.34|114.2|1
1639730910000|2021-12-17 08:48:30|114.36||114.36||114.36||114.34||874
1639730920000|2021-12-17 08:48:40|114.38|114.24|114.4|114.26|114.4|114.26|114.36|114.24|2681
1639730940000|2021-12-17 08:49:00|114.42|114.28|114.46|114.3|114.48|114.36|114.42|114.28|9420
1639730950000|2021-12-17 08:49:10||114.32||114.36||114.36||114.32|0
1639730970000|2021-12-17 08:49:30|||||||||2168
1639731010000|2021-12-17 08:50:10|114.42|114.32|114.48|114.36|114.5|114.38|114.38|114.3|12870
1639731020000|2021-12-17 08:50:20|114.44||114.44||114.44||114.44||2178
1639731040000|2021-12-17 08:50:40|114.48|114.38|114.5|114.38|114.5|114.38|114.48|114.38|608
1639731080000|2021-12-17 08:51:20|114.52||114.54||114.54||114.52||0
1639731090000|2021-12-17 08:51:30|114.52|114.4|114.52|114.4|114.52|114.4|114.52|114.4|1728
1639731130000|2021-12-17 08:52:10|114.5|114.42|114.54|114.44|114.54|114.44|114.5|114.42|2633
1639731140000|2021-12-17 08:52:20|||||||||1730
1639731150000|2021-12-17 08:52:30||114.46||114.46||114.46||114.46|116
1639731170000|2021-12-17 08:52:50|114.58||114.58||114.58||114.58||1757
1639731180000|2021-12-17 08:53:00|114.6||114.6||114.6||114.6||138
1639731190000|2021-12-17 08:53:10|||||||||1522
1639731210000|2021-12-17 08:53:30|114.58||114.58||114.58||114.58||423
1639731220000|2021-12-17 08:53:40|114.6|114.48|114.62|114.5|114.62|114.5|114.58|114.48|351
1639731270000|2021-12-17 08:54:30|||||||||114
1639731310000|2021-12-17 08:55:10|114.6|114.48|114.58|114.48|114.6|114.48|114.58|114.46|1902
1639731320000|2021-12-17 08:55:20|114.54|114.46|114.4|114.3|114.54|114.46|114.4|114.26|12833
1639731350000|2021-12-17 08:55:50|114.38|114.28|114.18|114.06|114.38|114.28|114.18|114|9414
1639731360000|2021-12-17 08:56:00|114.2|114.04|114.2|114.08|114.2|114.08|114.2|114.04|0
1639731370000|2021-12-17 08:56:10|114.18|114.1|114.18|114.08|114.18|114.1|114.18|114.08|2606
1639731390000|2021-12-17 08:56:30|114.22|114.1|114.2|114.1|114.24|114.1|114.2|114.08|6380
1639731400000|2021-12-17 08:56:40|114.26|114.12|114.26|114.16|114.32|114.2|114.26|114.12|2632
1639731410000|2021-12-17 08:56:50|114.32|114.18|114.32|114.2|114.32|114.2|114.32|114.16|0
1639731420000|2021-12-17 08:57:00||114.22||114.22||114.22||114.22|0
1639731430000|2021-12-17 08:57:10|114.36|114.24|114.36|114.3|114.36|114.3|114.36|114.24|3121
1639731440000|2021-12-17 08:57:20|114.34|114.28|114.34|114.2|114.34|114.28|114.34|114.16|9729
1639731470000|2021-12-17 08:57:50|||||||||500
1639731490000|2021-12-17 08:58:10|114.3|114.18|114.26|114.1|114.3|114.18|114.26|114.1|6459
1639731520000|2021-12-17 08:58:40|114.28|114.12|114.28|114.12|114.28|114.12|114.26|114.12|500
1639731540000|2021-12-17 08:59:00||114.14||114.14||114.14||114.14|0
1639731560000|2021-12-17 08:59:20|114.26|114.12|114.22|114.12|114.26|114.12|114.22|114.1|0
1639731570000|2021-12-17 08:59:30|114.18|114.1|114.2|114.12|114.22|114.12|114.18|114.1|2558
1639731580000|2021-12-17 08:59:40|114.18|114.16|114.18|114.1|114.18|114.16|114.18|114.1|3250
1639731600000|2021-12-17 09:00:00|114.2|114.12|114.2|114.12|114.2|114.12|114.2|114.12|589
1639731610000|2021-12-17 09:00:10||114.1||114.12||114.12||114.1|16297
1639731630000|2021-12-17 09:00:30|114.18|114.1|114.18|114.1|114.18|114.1|114.18|114.1|0
1639731650000|2021-12-17 09:00:50|||||||||6092
1639731660000|2021-12-17 09:01:00|114.16|114.14|114.08|113.94|114.22|114.14|114.04|113.92|9182
1639731690000|2021-12-17 09:01:30|114.1|113.96|114.04|113.98|114.1|113.98|114.04|113.96|0
1639731700000|2021-12-17 09:01:40|114.02|113.96|113.92|113.8|114.02|113.96|113.92|113.78|4725
1639731710000|2021-12-17 09:01:50|113.94|113.82|113.98|113.84|113.98|113.88|113.94|113.82|863
1639731720000|2021-12-17 09:02:00|113.96|113.82|113.98|113.84|113.98|113.84|113.96|113.82|481
1639731730000|2021-12-17 09:02:10|113.96|113.82|113.96|113.82|113.96|113.82|113.96|113.82|2739
1639731740000|2021-12-17 09:02:20||113.84||113.82||113.84||113.82|564
1639731750000|2021-12-17 09:02:30|||||||||19926
1639731760000|2021-12-17 09:02:40|113.94|113.78|113.72|113.6|113.94|113.78|113.72|113.58|3725
1639731770000|2021-12-17 09:02:50|113.74|113.62|113.76|113.62|113.78|113.62|113.74|113.62|18162
1639731780000|2021-12-17 09:03:00|113.78||113.78||113.78||113.78||0
1639731790000|2021-12-17 09:03:10|113.8|113.64|113.8|113.68|113.84|113.7|113.78|113.64|86
1639731830000|2021-12-17 09:03:50|113.78|113.66|113.78|113.66|113.8|113.66|113.78|113.66|86
1639731840000|2021-12-17 09:04:00|113.8|113.64|113.8|113.7|113.8|113.7|113.8|113.64|750
1639731850000|2021-12-17 09:04:10|113.78||113.78||113.78||113.78||7
1639731860000|2021-12-17 09:04:20|113.8|113.72|113.78|113.7|113.8|113.72|113.78|113.7|1750
1639731880000|2021-12-17 09:04:40|||||||||2000
1639731890000|2021-12-17 09:04:50||113.72||113.72||113.72||113.7|0
1639731900000|2021-12-17 09:05:00|113.76|113.7|113.86|113.74|113.86|113.74|113.76|113.66|13050
1639731910000|2021-12-17 09:05:10||113.76||113.76||113.76||113.74|0
1639731930000|2021-12-17 09:05:30|113.84||113.84||113.84||113.84||3999
1639731950000|2021-12-17 09:05:50|113.86|113.72|113.84|113.76|113.86|113.76|113.84|113.7|4572
1639731960000|2021-12-17 09:06:00|113.82|113.72|113.84|113.68|113.84|113.76|113.78|113.66|51978
1639731970000|2021-12-17 09:06:10|113.86|113.7|113.9|113.76|113.98|113.82|113.86|113.7|18185
1639731980000|2021-12-17 09:06:20|113.88|113.74|113.9|113.76|113.92|113.76|113.88|113.74|5457
1639731990000|2021-12-17 09:06:30|113.92||113.92||113.92||113.92||0
1639732000000|2021-12-17 09:06:40|113.9||113.9||113.9||113.9||0
1639732010000|2021-12-17 09:06:50|||||||||426
1639732020000|2021-12-17 09:07:00|113.92|113.8|113.94|113.82|113.94|113.82|113.92|113.8|55108
1639732030000|2021-12-17 09:07:10|113.96|113.98|114.02|113.88|114.04|113.98|113.96|113.84|170566
1639732070000|2021-12-17 09:07:50||113.9||113.9||113.9||113.88|401
1639732080000|2021-12-17 09:08:00||113.92||113.94||113.94||113.92|0
1639732090000|2021-12-17 09:08:10|114|113.92|114.02|113.94|114.06|113.96|114|113.92|8876
1639732120000|2021-12-17 09:08:40|114|113.92|114.02|113.94|114.02|113.94|114|113.92|7899
1639732130000|2021-12-17 09:08:50|114||114.02||114.02||114||2437
1639732150000|2021-12-17 09:09:10|114.06|113.96|114.1|114.02|114.1|114.02|114.06|113.96|32
1639732160000|2021-12-17 09:09:20|114.08|113.98|114.1|113.96|114.14|114.12|114.08|113.96|70000
1639732180000|2021-12-17 09:09:40|114.08|113.98|114.08|113.98|114.08|113.98|114.08|113.98|100
1639732190000|2021-12-17 09:09:50|114.1|113.96|114.18|114.08|114.18|114.08|114.1|113.96|65
1639732200000|2021-12-17 09:10:00|||||||||653
1639732210000|2021-12-17 09:10:10|114.2|114.2|114.18|114.08|114.26|114.2|114.18|114.08|35000
1639732230000|2021-12-17 09:10:30|||||||||500
1639732250000|2021-12-17 09:10:50|114.16|114.04|114.16|114.04|114.18|114.08|114.12|114.02|33776
1639732260000|2021-12-17 09:11:00|114.14||114.16||114.16||114.14||439
1639732270000|2021-12-17 09:11:10||114.08||114.08||114.1||114.08|0
1639732290000|2021-12-17 09:11:30|114.14|114.04|114.14|114.02|114.14|114.04|114.14|114.02|2100
1639732300000|2021-12-17 09:11:40|114.08|113.98|114.02|113.92|114.12|113.98|114.02|113.92|3409
1639732310000|2021-12-17 09:11:50||113.94||113.92||113.94||113.92|663
1639732320000|2021-12-17 09:12:00|114.04|113.94|114.04|113.94|114.06|113.96|114.04|113.94|84
1639732330000|2021-12-17 09:12:10|114.02|113.96|114.02|113.94|114.02|113.96|114.02|113.94|0
1639732350000|2021-12-17 09:12:30||113.92||113.94||113.94||113.92|2800
1639732360000|2021-12-17 09:12:40||113.96||113.96||113.96||113.96|437
1639732370000|2021-12-17 09:12:50||114||114||114||113.94|611
1639732380000|2021-12-17 09:13:00|114|113.92|114.02|113.92|114.02|113.94|114|113.92|1911
1639732390000|2021-12-17 09:13:10|114.06|113.94|114.12|113.98|114.16|114.02|114.06|113.94|9468
1639732420000|2021-12-17 09:13:40|114.1||114.1||114.1||114.08||4
1639732440000|2021-12-17 09:14:00|114.08|114|114.12|114.02|114.16|114.02|114.08|114|5
1639732450000|2021-12-17 09:14:10|114.14||114.14||114.14||114.14||0
1639732460000|2021-12-17 09:14:20|||||||||2186
1639732470000|2021-12-17 09:14:30||114.04||114.02||114.04||114.02|0
1639732480000|2021-12-17 09:14:40|114.12|114.06|114.14|114.04|114.14|114.06|114.12|114.02|7576
1639732500000|2021-12-17 09:15:00|114.12|114.02|114.02|113.92|114.12|114.02|113.96|113.92|3858
1639732510000|2021-12-17 09:15:10|114.04|113.94|114.1|113.96|114.1|113.96|114.04|113.94|9849
1639732520000|2021-12-17 09:15:20|114.08||114.08||114.08||114.06||0
1639732530000|2021-12-17 09:15:30|114.1|113.98|114.14|114|114.14|114.1|114.06|113.96|30577
1639732540000|2021-12-17 09:15:40|114.12|114.02|114.1|114.02|114.14|114.02|114.1|114|0
1639732550000|2021-12-17 09:15:50|114.12|114.04|114.16|114.02|114.2|114.08|114.12|114.02|6301
1639732570000|2021-12-17 09:16:10||114.04||114.1||114.1||114.02|431
1639732580000|2021-12-17 09:16:20|114.2||114.2||114.2||114.2||2379
1639732600000|2021-12-17 09:16:40|||||||||803
1639732610000|2021-12-17 09:16:50|114.22|114.12|114.26|114.14|114.26|114.14|114.22|114.12|1653
1639732620000|2021-12-17 09:17:00|114.24||114.24||114.26||114.24||0
1639732630000|2021-12-17 09:17:10|114.26||114.26||114.26||114.24||100
1639732690000|2021-12-17 09:18:10|114.24||114.26||114.26||114.24||0
1639732700000|2021-12-17 09:18:20|114.24||114.26||114.26||114.24||0
1639732710000|2021-12-17 09:18:30|114.24||114.26||114.26||114.24||0
1639732720000|2021-12-17 09:18:40|114.24||114.24||114.26||114.24||4
1639732730000|2021-12-17 09:18:50|114.26||114.24||114.26||114.24||0
1639732740000|2021-12-17 09:19:00|114.26||114.24||114.26||114.24||0
1639732750000|2021-12-17 09:19:10|114.26||114.24||114.26||114.24||1000
1639732760000|2021-12-17 09:19:20|114.26||114.24||114.26||114.24||0
1639732770000|2021-12-17 09:19:30|114.26||114.26||114.26||114.24||0
1639732790000|2021-12-17 09:19:50|114.24|114.16|114.3|114.24|114.3|114.26|114.24|114.16|3463
1639732810000|2021-12-17 09:20:10|||||||||8821
1639732820000|2021-12-17 09:20:20|114.34|114.26|114.36|114.26|114.36|114.26|114.34|114.26|676
1639732870000|2021-12-17 09:21:10|114.38|114.28|114.42|114.32|114.42|114.32|114.38|114.28|942
1639732880000|2021-12-17 09:21:20|114.46|114.34|114.46|114.36|114.5|114.4|114.4|114.34|4322
1639732910000|2021-12-17 09:21:50|114.44|114.32|114.32|114.24|114.44|114.32|114.32|114.24|2343
1639732920000|2021-12-17 09:22:00|114.34|114.26|114.34|114.26|114.34|114.26|114.34|114.26|1441
1639732930000|2021-12-17 09:22:10||114.28||114.28||114.28||114.28|0
1639732960000|2021-12-17 09:22:40|114.38|114.3|114.46|114.34|114.48|114.34|114.34|114.28|1210
1639732970000|2021-12-17 09:22:50|114.48||114.46||114.48||114.46||0
1639732980000|2021-12-17 09:23:00|114.48|114.36|114.6|114.46|114.62|114.5|114.48|114.36|689
1639732990000|2021-12-17 09:23:10||114.48||114.5||114.5||114.48|20000
1639733000000|2021-12-17 09:23:20||114.52||114.52||114.52||114.52|0
1639733010000|2021-12-17 09:23:30|||||||||306
1639733020000|2021-12-17 09:23:40|114.62||114.62||114.62||114.62||0
1639733100000|2021-12-17 09:25:00|114.66|114.54|114.64|114.56|114.74|114.6|114.64|114.54|5415
1639733110000|2021-12-17 09:25:10|114.62||114.62||114.62||114.62||0
1639733120000|2021-12-17 09:25:20|114.6|114.54|114.56|114.48|114.6|114.54|114.56|114.48|5285
1639733130000|2021-12-17 09:25:30|114.58||114.58||114.58||114.58||0
1639733140000|2021-12-17 09:25:40|114.6|114.5|114.6|114.48|114.62|114.52|114.6|114.48|3857
1639733160000|2021-12-17 09:26:00||114.5||114.5||114.5||114.5|0
1639733170000|2021-12-17 09:26:10|114.62||114.62||114.62||114.62||0
1639733200000|2021-12-17 09:26:40|114.66|114.52|114.64|114.58|114.66|114.58|114.64|114.52|749
1639733210000|2021-12-17 09:26:50|||||||||69799
1639733220000|2021-12-17 09:27:00|114.62|114.56|114.62|114.5|114.62|114.56|114.58|114.48|3747
1639733230000|2021-12-17 09:27:10|114.64|114.52|114.64|114.52|114.64|114.52|114.64|114.52|0
1639733240000|2021-12-17 09:27:20|114.62|114.5|114.6|114.5|114.62|114.5|114.6|114.5|1
1639733250000|2021-12-17 09:27:30||114.52||114.52||114.52||114.52|0
1639733260000|2021-12-17 09:27:40|114.62||114.64||114.64||114.62||0
1639733270000|2021-12-17 09:27:50|114.62||114.62||114.62||114.62||0
1639733280000|2021-12-17 09:28:00||114.54||114.54||114.56||114.54|3036
1639733300000|2021-12-17 09:28:20|||||||||1500
1639733310000|2021-12-17 09:28:30|114.6|114.52|114.6|114.5|114.6|114.52|114.6|114.5|3005
1639733350000|2021-12-17 09:29:10|||||||||8360
1639733360000|2021-12-17 09:29:20|114.58|114.48|114.62|114.52|114.64|114.52|114.58|114.46|7798
1639733370000|2021-12-17 09:29:30|114.64|114.54|114.66|114.58|114.7|114.58|114.64|114.54|44783
1639733390000|2021-12-17 09:29:50|||||||||1308
1639733400000|2021-12-17 09:30:00|114.68|114.6|114.76|114.7|114.8|114.7|114.68|114.6|2081
1639733410000|2021-12-17 09:30:10|114.78|114.64|114.74|114.64|114.8|114.7|114.72|114.6|300
1639733420000|2021-12-17 09:30:20|114.76|114.66|114.76|114.66|114.76|114.66|114.74|114.64|0
1639733440000|2021-12-17 09:30:40|114.72|114.64|114.72|114.64|114.72|114.64|114.72|114.64|0
1639733450000|2021-12-17 09:30:50|||||||||260
1639733460000|2021-12-17 09:31:00|114.7|114.6|114.64|114.52|114.7|114.6|114.64|114.52|3269
1639733470000|2021-12-17 09:31:10|114.66|114.54|114.74|114.64|114.76|114.64|114.66|114.54|1457
1639733480000|2021-12-17 09:31:20|114.76|114.66|114.7|114.58|114.76|114.66|114.7|114.58|4679
1639733490000|2021-12-17 09:31:30|||||||||1077
1639733500000|2021-12-17 09:31:40|114.68|114.56|114.7|114.56|114.7|114.56|114.68|114.56|244
1639733520000|2021-12-17 09:32:00|114.68|114.54|114.64|114.54|114.68|114.6|114.64|114.52|5586
1639733540000|2021-12-17 09:32:20|114.66|114.56|114.74|114.64|114.74|114.66|114.66|114.54|694
1639733570000|2021-12-17 09:32:50||114.66||114.66||114.66||114.66|1000
1639733580000|2021-12-17 09:33:00|114.72|114.64|114.74|114.64|114.74|114.64|114.72|114.64|1022
1639733590000|2021-12-17 09:33:10|114.76|114.66|114.76|114.64|114.76|114.66|114.76|114.64|0
1639733600000|2021-12-17 09:33:20||114.66||114.66||114.66||114.66|0
1639733610000|2021-12-17 09:33:30|114.72|114.64|114.76|114.66|114.76|114.66|114.72|114.64|3119
1639733640000|2021-12-17 09:34:00|114.74|114.64|114.64|114.52|114.74|114.64|114.64|114.52|4566
1639733650000|2021-12-17 09:34:10||114.54||114.52||114.54||114.52|0
1639733660000|2021-12-17 09:34:20||114.54||114.52||114.54||114.52|125
1639733680000|2021-12-17 09:34:40||114.54||114.54||114.54||114.52|0
1639733690000|2021-12-17 09:34:50||114.56||114.56||114.56||114.56|4335
1639733720000|2021-12-17 09:35:20|114.66|114.58|114.68|114.56|114.76|114.64|114.66|114.56|4363
1639733730000|2021-12-17 09:35:30|114.7||114.68||114.7||114.68||0
1639733740000|2021-12-17 09:35:40|114.66|114.54|114.64|114.52|114.66|114.54|114.62|114.5|0
1639733760000|2021-12-17 09:36:00|114.62|114.54|114.62|114.54|114.62|114.54|114.62|114.54|861
1639733770000|2021-12-17 09:36:10||114.56||114.54||114.56||114.54|87
1639733780000|2021-12-17 09:36:20|||||||||858
1639733810000|2021-12-17 09:36:50||114.56||114.56||114.56||114.56|0
1639733820000|2021-12-17 09:37:00|114.6|114.54|114.62|114.56|114.62|114.56|114.6|114.5|181
1639733830000|2021-12-17 09:37:10|114.72|114.58|114.68|114.62|114.72|114.62|114.68|114.58|13
1639733850000|2021-12-17 09:37:30|114.7|114.58|114.64|114.56|114.72|114.58|114.64|114.54|791
1639733860000|2021-12-17 09:37:40|114.66|114.58|114.68|114.58|114.7|114.58|114.62|114.56|4614
1639733870000|2021-12-17 09:37:50||114.6||114.58||114.6||114.58|0
1639733880000|2021-12-17 09:38:00|114.66|114.56|114.66|114.56|114.66|114.56|114.66|114.56|0
1639733890000|2021-12-17 09:38:10|114.68|114.58|114.68|114.58|114.7|114.58|114.68|114.58|100
1639733900000|2021-12-17 09:38:20|114.7|114.6|114.68|114.58|114.7|114.6|114.68|114.58|0
1639733910000|2021-12-17 09:38:30|114.66|114.6|114.74|114.68|114.76|114.68|114.66|114.6|9481
1639733920000|2021-12-17 09:38:40||114.66||114.64||114.66||114.64|0
1639733930000|2021-12-17 09:38:50|114.72|114.62|114.56|114.46|114.72|114.62|114.56|114.46|1154
1639733940000|2021-12-17 09:39:00|114.58|114.44|114.6|114.48|114.6|114.5|114.58|114.44|8679
1639733950000|2021-12-17 09:39:10||114.5||114.52||114.52||114.5|0
1639733970000|2021-12-17 09:39:30|114.62|114.54|114.62|114.52|114.64|114.58|114.62|114.52|6951
1639733980000|2021-12-17 09:39:40|114.6||114.62||114.62||114.6||4785
1639733990000|2021-12-17 09:39:50|114.6||114.6||114.6||114.58||0
1639734000000|2021-12-17 09:40:00|114.58||114.62||114.62||114.58||0
1639734010000|2021-12-17 09:40:10|114.6|114.48|114.56|114.48|114.6|114.48|114.54|114.42|6099
1639734020000|2021-12-17 09:40:20|114.54|114.44|114.5|114.4|114.56|114.44|114.46|114.34|1258
1639734060000|2021-12-17 09:41:00|114.48|114.38|114.48|114.38|114.48|114.4|114.48|114.36|0
1639734090000|2021-12-17 09:41:30||114.36||114.38||114.38||114.36|0
1639734100000|2021-12-17 09:41:40|114.52|114.4|114.48|114.4|114.54|114.44|114.48|114.4|1554
1639734110000|2021-12-17 09:41:50||114.38||114.38||114.38||114.38|0
1639734120000|2021-12-17 09:42:00|114.46||114.46||114.46||114.46||0
1639734130000|2021-12-17 09:42:10|114.5|114.4|114.54|114.46|114.56|114.46|114.5|114.4|0
1639734150000|2021-12-17 09:42:30|114.56||114.56||114.56||114.56||0
1639734170000|2021-12-17 09:42:50|114.58|114.48|114.56|114.48|114.58|114.48|114.56|114.48|0
1639734180000|2021-12-17 09:43:00|114.6|114.5|114.56|114.48|114.6|114.52|114.54|114.48|764
1639734190000|2021-12-17 09:43:10|114.54||114.54||114.54||114.54||0
1639734210000|2021-12-17 09:43:30|114.58|114.5|114.54|114.48|114.58|114.5|114.54|114.48|602
1639734220000|2021-12-17 09:43:40|114.52||114.54||114.54||114.52||2588
1639734230000|2021-12-17 09:43:50|114.52||114.52||114.56||114.52||4
1639734240000|2021-12-17 09:44:00|114.54|114.46|114.54|114.46|114.6|114.48|114.54|114.46|2058
1639734250000|2021-12-17 09:44:10|114.52|114.48|114.5|114.42|114.52|114.48|114.5|114.4|5194
1639734270000|2021-12-17 09:44:30|||||||||5500
1639734280000|2021-12-17 09:44:40|114.48|114.38|114.44|114.34|114.5|114.42|114.44|114.32|3243
1639734300000|2021-12-17 09:45:00|114.4|114.32|114.38|114.3|114.4|114.32|114.36|114.28|2177
1639734320000|2021-12-17 09:45:20|||||||||3475
1639734330000|2021-12-17 09:45:30|114.36||114.38||114.38||114.36||0
1639734340000|2021-12-17 09:45:40||114.32||114.3||114.32||114.3|30669
1639734360000|2021-12-17 09:46:00|114.36|114.32|114.44|114.36|114.44|114.36|114.36|114.32|6048
1639734370000|2021-12-17 09:46:10|114.48|114.38|114.52|114.4|114.52|114.42|114.48|114.38|937
1639734380000|2021-12-17 09:46:20|114.54|114.42|114.5|114.44|114.54|114.44|114.5|114.42|0
1639734390000|2021-12-17 09:46:30|114.54||114.54||114.54||114.54||12
1639734400000|2021-12-17 09:46:40|||||||||3073
1639734410000|2021-12-17 09:46:50|114.52|114.42|114.52|114.42|114.52|114.42|114.52|114.42|3724
1639734420000|2021-12-17 09:47:00|114.48|114.44|114.54|114.44|114.54|114.44|114.48|114.44|0
1639734430000|2021-12-17 09:47:10|||||||||1261
1639734440000|2021-12-17 09:47:20|114.52||114.54||114.54||114.52||88
1639734460000|2021-12-17 09:47:40|114.56||114.52||114.56||114.52||4335
1639734470000|2021-12-17 09:47:50|114.5|114.42|114.52|114.42|114.52|114.42|114.48|114.38|22040
1639734500000|2021-12-17 09:48:20|114.5|114.44|114.52|114.42|114.52|114.46|114.5|114.4|8333
1639734510000|2021-12-17 09:48:30|||||||||530
1639734520000|2021-12-17 09:48:40|||||||||50554
1639734530000|2021-12-17 09:48:50|114.5|114.44|114.5|114.44|114.5|114.46|114.5|114.44|1056
1639734540000|2021-12-17 09:49:00|||||||||900
1639734550000|2021-12-17 09:49:10|||||||||88
1639734560000|2021-12-17 09:49:20|114.48|114.4|114.46|114.4|114.48|114.42|114.46|114.4|1654
1639734590000|2021-12-17 09:49:50|||||||||28192
1639734600000|2021-12-17 09:50:00|114.44|114.38|114.36|114.28|114.44|114.38|114.36|114.26|7053
1639734610000|2021-12-17 09:50:10|114.38|114.3|114.46|114.36|114.46|114.38|114.38|114.3|1167
1639734620000|2021-12-17 09:50:20|114.44|114.32|114.46|114.36|114.46|114.38|114.42|114.32|100
1639734630000|2021-12-17 09:50:30|114.48|114.38|114.5|114.4|114.5|114.4|114.48|114.38|0
1639734640000|2021-12-17 09:50:40|114.52|114.42|114.54|114.44|114.56|114.48|114.52|114.42|688
1639734650000|2021-12-17 09:50:50|114.56|114.46|114.56|114.48|114.56|114.48|114.56|114.46|0
1639734660000|2021-12-17 09:51:00|114.54|114.46|114.54|114.46|114.54|114.46|114.54|114.46|0
1639734670000|2021-12-17 09:51:10|114.52|114.4|114.5|114.4|114.52|114.4|114.48|114.4|5
1639734680000|2021-12-17 09:51:20|114.48|114.38|114.46|114.36|114.48|114.38|114.46|114.36|1649
1639734690000|2021-12-17 09:51:30|114.48|114.38|114.54|114.44|114.54|114.44|114.48|114.38|104
1639734700000|2021-12-17 09:51:40|114.52||114.52||114.52||114.52||0
1639734710000|2021-12-17 09:51:50|||||||||12039
1639734730000|2021-12-17 09:52:10|||||||||1735
1639734740000|2021-12-17 09:52:20|114.5|114.46|114.46|114.4|114.5|114.48|114.46|114.38|3116
1639734760000|2021-12-17 09:52:40|114.48||114.46||114.5||114.46||0
1639734770000|2021-12-17 09:52:50|114.48||114.5||114.5||114.48||5
1639734780000|2021-12-17 09:53:00|114.52|114.42|114.56|114.48|114.58|114.48|114.52|114.42|517
1639734790000|2021-12-17 09:53:10|114.58||114.56||114.58||114.56||0
1639734800000|2021-12-17 09:53:20|114.54|114.46|114.6|114.48|114.6|114.5|114.5|114.42|3025
1639734810000|2021-12-17 09:53:30|114.62|114.5|114.6|114.52|114.62|114.52|114.6|114.5|4067
1639734820000|2021-12-17 09:53:40|114.62||114.6||114.62||114.6||0
1639734830000|2021-12-17 09:53:50|114.62||114.6||114.62||114.6||0
1639734850000|2021-12-17 09:54:10|114.58|114.48|114.5|114.42|114.58|114.48|114.5|114.4|12501
1639734860000|2021-12-17 09:54:20|114.52|114.44|114.54|114.46|114.54|114.46|114.52|114.42|199
1639734870000|2021-12-17 09:54:30|114.52|114.44|114.48|114.38|114.52|114.44|114.48|114.38|0
1639734880000|2021-12-17 09:54:40|114.5|114.4|114.5|114.4|114.5|114.42|114.5|114.4|0
1639734900000|2021-12-17 09:55:00|114.48|114.38|114.5|114.42|114.52|114.42|114.48|114.36|40
1639734910000|2021-12-17 09:55:10|114.48|114.38|114.5|114.42|114.5|114.42|114.48|114.38|0
1639734920000|2021-12-17 09:55:20|114.48|114.4|114.48|114.38|114.48|114.4|114.48|114.38|0
1639734930000|2021-12-17 09:55:30|||||||||1747
1639734940000|2021-12-17 09:55:40|114.5|114.4|114.6|114.5|114.6|114.5|114.5|114.4|1911
1639734950000|2021-12-17 09:55:50|114.58|114.48|114.6|114.5|114.6|114.5|114.58|114.48|0
1639734980000|2021-12-17 09:56:20|114.62|114.52|114.7|114.6|114.76|114.64|114.62|114.52|21396
1639735000000|2021-12-17 09:56:40|114.72|114.62|114.7|114.6|114.74|114.62|114.7|114.6|3500
1639735010000|2021-12-17 09:56:50|114.68||114.68||114.68||114.66||1750
1639735030000|2021-12-17 09:57:10|114.66||114.66||114.7||114.62||2298
1639735040000|2021-12-17 09:57:20|114.68|114.62|114.68|114.6|114.7|114.62|114.68|114.6|0
1639735050000|2021-12-17 09:57:30|114.7||114.66||114.7||114.66||0
1639735060000|2021-12-17 09:57:40|114.64|114.56|114.54|114.46|114.64|114.56|114.54|114.46|7904
1639735070000|2021-12-17 09:57:50||114.44||114.46||114.46||114.44|1746
1639735090000|2021-12-17 09:58:10|114.56|114.48|114.46|114.38|114.56|114.48|114.46|114.36|5829
1639735100000|2021-12-17 09:58:20|114.5|114.4|114.46|114.38|114.5|114.42|114.46|114.38|2251
1639735110000|2021-12-17 09:58:30|114.5|114.4|114.52|114.44|114.52|114.48|114.5|114.4|11149
1639735120000|2021-12-17 09:58:40||114.46||114.44||114.46||114.44|0
1639735130000|2021-12-17 09:58:50|||||||||8681
1639735140000|2021-12-17 09:59:00|114.56|114.46|114.62|114.52|114.62|114.54|114.56|114.46|740
1639735170000|2021-12-17 09:59:30||114.54||114.54||114.54||114.54|0
1639735200000|2021-12-17 10:00:00|114.66|114.56|114.66|114.6|114.66|114.6|114.66|114.56|2962
1639735210000|2021-12-17 10:00:10|114.7|114.62|114.7|114.66|114.74|114.66|114.7|114.62|8075
1639735220000|2021-12-17 10:00:20|114.74|114.68|114.78|114.68|114.8|114.7|114.7|114.68|1676
1639735260000|2021-12-17 10:01:00|114.76|114.66|114.78|114.68|114.78|114.68|114.72|114.64|2765
1639735270000|2021-12-17 10:01:10|114.76|114.66|114.7|114.64|114.76|114.66|114.7|114.64|5119
1639735280000|2021-12-17 10:01:20|114.72||114.7||114.72||114.7||76
1639735290000|2021-12-17 10:01:30|114.72|114.66|114.7|114.66|114.72|114.66|114.7|114.64|3496
1639735300000|2021-12-17 10:01:40|||||||||900
1639735320000|2021-12-17 10:02:00|114.72|114.68|114.86|114.76|114.86|114.76|114.72|114.66|7495
1639735330000|2021-12-17 10:02:10|114.84||114.86||114.86||114.84||0
1639735340000|2021-12-17 10:02:20|114.88||114.84||114.88||114.84||0
1639735370000|2021-12-17 10:02:50|114.82|114.74|114.84|114.76|114.84|114.76|114.82|114.72|0
1639735380000|2021-12-17 10:03:00||114.74||114.76||114.76||114.74|2403
1639735390000|2021-12-17 10:03:10|114.82|114.74|114.82|114.74|114.82|114.74|114.82|114.74|6422
1639735400000|2021-12-17 10:03:20|114.84|114.76|114.84|114.76|114.84|114.76|114.84|114.76|3084
1639735410000|2021-12-17 10:03:30|||||||||5000
1639735420000|2021-12-17 10:03:40|114.82|114.74|114.82|114.74|114.82|114.76|114.82|114.72|3000
1639735430000|2021-12-17 10:03:50|114.84|114.76|114.86|114.76|114.86|114.76|114.84|114.76|1595
1639735440000|2021-12-17 10:04:00|114.84|114.74|114.84|114.76|114.84|114.76|114.82|114.74|0
1639735450000|2021-12-17 10:04:10|114.88|114.78|114.88|114.8|114.88|114.8|114.88|114.78|6113
1639735470000|2021-12-17 10:04:30||114.82||114.82||114.82||114.82|0
1639735480000|2021-12-17 10:04:40|114.86|114.8|114.86|114.78|114.86|114.8|114.86|114.78|753
1639735490000|2021-12-17 10:04:50|114.88|114.8|114.86|114.78|114.88|114.8|114.86|114.78|10
1639735500000|2021-12-17 10:05:00|114.88|114.8|114.86|114.78|114.88|114.8|114.86|114.78|1750
1639735520000|2021-12-17 10:05:20|114.84||114.84||114.84||114.84||0
1639735550000|2021-12-17 10:05:50|114.86|114.8|114.86|114.8|114.86|114.8|114.86|114.78|20
1639735560000|2021-12-17 10:06:00|114.88|114.82|114.94|114.84|114.96|114.88|114.88|114.82|4143
1639735570000|2021-12-17 10:06:10||114.86||114.84||114.88||114.84|0
1639735580000|2021-12-17 10:06:20||114.88||114.88||114.88||114.88|0
1639735590000|2021-12-17 10:06:30||114.9||114.88||114.9||114.88|260
1639735620000|2021-12-17 10:07:00|114.98|114.9|115|114.9|115.02|114.9|114.98|114.9|934
1639735630000|2021-12-17 10:07:10|||||||||7940
1639735650000|2021-12-17 10:07:30|115.02|114.92|115.06|114.98|115.1|114.98|115.02|114.92|1153
1639735660000|2021-12-17 10:07:40|115.08|115|115.1|115.02|115.1|115.02|115.06|115|14198
1639735700000|2021-12-17 10:08:20|115.12|115.04|115.2|115.1|115.22|115.1|115.12|115.04|12235
1639735710000|2021-12-17 10:08:30|115.22|115.14|115.16|115.14|115.22|115.14|115.16|115.14|125
1639735720000|2021-12-17 10:08:40|||||||||6297
1639735730000|2021-12-17 10:08:50|115.22|115.16|115.26|115.18|115.26|115.2|115.22|115.16|5024
1639735740000|2021-12-17 10:09:00|115.24|115.2|115.28|115.2|115.3|115.2|115.24|115.18|5862
1639735750000|2021-12-17 10:09:10||115.18||115.18||115.18||115.18|0
1639735760000|2021-12-17 10:09:20|||||||||1721
1639735780000|2021-12-17 10:09:40|115.26|115.16|115.16|115.06|115.26|115.16|115.16|115.06|19688
1639735790000|2021-12-17 10:09:50|115.2|115.08|115.2|115.1|115.2|115.1|115.2|115.08|0
1639736100000|2021-12-17 10:15:00|114.8|114.68|114.9|114.78|114.96|114.82|114.78|114.68|79383
1639736110000|2021-12-17 10:15:10|114.88|114.74|114.76|114.7|114.88|114.76|114.74|114.7|50097
1639736120000|2021-12-17 10:15:20|114.74|114.66|114.68|114.58|114.76|114.7|114.66|114.56|45582
1639736130000|2021-12-17 10:15:30|114.72|114.62|114.72|114.62|114.72|114.62|114.72|114.62|1728
1639736160000|2021-12-17 10:16:00|114.74|114.64|114.72|114.68|114.76|114.68|114.72|114.64|4000
1639736170000|2021-12-17 10:16:10|114.76|114.7|114.8|114.72|114.8|114.72|114.76|114.7|1551
1639736180000|2021-12-17 10:16:20|114.82|114.74|114.86|114.76|114.88|114.76|114.82|114.74|600
1639736190000|2021-12-17 10:16:30|114.88|114.78|114.94|114.84|114.94|114.84|114.88|114.78|1500
1639736200000|2021-12-17 10:16:40|114.96|114.86|115.06|114.96|115.08|114.96|114.94|114.86|0
1639736210000|2021-12-17 10:16:50|115.08||115.08||115.08||115.08||0
1639736230000|2021-12-17 10:17:10|||||||||5223
1639736240000|2021-12-17 10:17:20|115.1|114.98|115.14|115.04|115.18|115.08|115.1|114.98|11655
1639736260000|2021-12-17 10:17:40|||||||||4463
1639736270000|2021-12-17 10:17:50|115.16|115.06|115.22|115.12|115.24|115.12|115.16|115.06|8014
1639736280000|2021-12-17 10:18:00|115.24|115.14|115.36|115.24|115.36|115.24|115.24|115.14|232
1639736300000|2021-12-17 10:18:20|115.34|115.26|115.42|115.32|115.46|115.32|115.34|115.26|451
1639736310000|2021-12-17 10:18:30|115.44|115.34|115.44|115.34|115.44|115.36|115.44|115.34|0
1639736320000|2021-12-17 10:18:40||115.36||115.36||115.36||115.36|20940
1639736330000|2021-12-17 10:18:50|115.46|115.38|115.56|115.48|115.6|115.48|115.46|115.36|5634
1639736340000|2021-12-17 10:19:00|115.6|115.44|115.52|115.44|115.6|115.46|115.52|115.44|24460
1639736350000|2021-12-17 10:19:10|115.5|115.42|115.48|115.36|115.5|115.42|115.48|115.34|6025
1639736360000|2021-12-17 10:19:20|115.5|115.38|115.5|115.36|115.54|115.46|115.5|115.36|9872
1639736370000|2021-12-17 10:19:30||115.38||115.36||115.38||115.36|3794
1639736380000|2021-12-17 10:19:40|115.48|115.34|115.42|115.34|115.48|115.34|115.42|115.32|3310
1639736400000|2021-12-17 10:20:00|115.44|115.36|115.56|115.44|115.6|115.48|115.4|115.36|10084
1639736410000|2021-12-17 10:20:10|115.54|115.4|115.3|115.18|115.54|115.4|115.3|115.16|18889
1639736420000|2021-12-17 10:20:20|115.32|115.2|115.44|115.32|115.44|115.34|115.3|115.2|2023
1639736430000|2021-12-17 10:20:30|115.46|115.34|115.48|115.36|115.48|115.36|115.46|115.34|6730
1639736460000|2021-12-17 10:21:00|115.5||115.48||115.5||115.48||403
1639736470000|2021-12-17 10:21:10|115.46|115.34|115.52|115.38|115.52|115.42|115.44|115.32|14633
1639736480000|2021-12-17 10:21:20|115.5|115.36|115.52|115.42|115.52|115.42|115.5|115.36|0
1639736500000|2021-12-17 10:21:40|115.5||115.48||115.5||115.48||442
1639736510000|2021-12-17 10:21:50|115.46|115.38|115.66|115.52|115.68|115.54|115.42|115.38|12085
1639736520000|2021-12-17 10:22:00|115.68|115.56|115.68|115.62|115.72|115.62|115.68|115.56|2162
1639736530000|2021-12-17 10:22:10|115.66|115.58|115.72|115.6|115.72|115.6|115.58|115.5|18172
1639736540000|2021-12-17 10:22:20|115.7|115.62|115.72|115.62|115.72|115.62|115.7|115.62|0
1639736550000|2021-12-17 10:22:30|115.74|115.64|115.74|115.66|115.74|115.66|115.74|115.64|20716
1639736560000|2021-12-17 10:22:40||115.68||115.66||115.68||115.66|1750
1639736570000|2021-12-17 10:22:50|115.76|115.68|115.82|115.74|115.86|115.74|115.76|115.68|10929
1639736580000|2021-12-17 10:23:00|115.86|115.76|115.88|115.74|115.9|115.78|115.8|115.7|6926
1639736600000|2021-12-17 10:23:20|115.84|115.76|115.84|115.78|115.84|115.78|115.84|115.76|0
1639736610000|2021-12-17 10:23:30|115.88|115.8|115.84|115.76|115.92|115.84|115.82|115.76|14018
1639736620000|2021-12-17 10:23:40|115.82|115.74|115.64|115.52|115.82|115.74|115.64|115.52|5575
1639736630000|2021-12-17 10:23:50|115.68|115.54|115.72|115.62|115.72|115.62|115.68|115.52|2196
1639736640000|2021-12-17 10:24:00|115.74|115.64|115.8|115.7|115.8|115.7|115.74|115.64|5047
1639736670000|2021-12-17 10:24:30|115.78|115.66|115.64|115.56|115.78|115.66|115.64|115.54|13136
1639736680000|2021-12-17 10:24:40|115.62|115.54|115.58|115.52|115.64|115.56|115.58|115.5|26994
1639736690000|2021-12-17 10:24:50|||||||||502
1639736700000|2021-12-17 10:25:00|115.6|115.54|115.64|115.54|115.64|115.54|115.58|115.54|3574
1639736720000|2021-12-17 10:25:20|||||||||2000
1639736730000|2021-12-17 10:25:30|||||||||172
1639736740000|2021-12-17 10:25:40|||||||||92687
1639736760000|2021-12-17 10:26:00|115.62|115.52|115.62|115.52|115.62|115.52|115.62|115.52|785
1639736780000|2021-12-17 10:26:20|||||||||43680
1639736800000|2021-12-17 10:26:40|115.64|115.54|115.6|115.52|115.64|115.54|115.58|115.52|137
1639736820000|2021-12-17 10:27:00|115.58|115.5|115.56|115.48|115.58|115.52|115.56|115.48|12107
1639736830000|2021-12-17 10:27:10|115.54|115.44|115.38|115.32|115.54|115.44|115.36|115.26|9065
1639736840000|2021-12-17 10:27:20|115.4|115.34|115.44|115.36|115.46|115.4|115.4|115.34|30018
1639736850000|2021-12-17 10:27:30|115.42|115.34|115.44|115.36|115.44|115.36|115.42|115.34|0
1639736860000|2021-12-17 10:27:40|115.42|115.34|115.4|115.28|115.42|115.34|115.4|115.28|35000
1639736870000|2021-12-17 10:27:50|115.42|115.32|115.42|115.32|115.44|115.34|115.4|115.32|2120
1639736880000|2021-12-17 10:28:00|115.4|115.3|115.38|115.28|115.4|115.3|115.34|115.26|10333
1639736890000|2021-12-17 10:28:10|115.4|115.3|115.42|115.3|115.44|115.32|115.4|115.3|5964
1639736900000|2021-12-17 10:28:20|||||||||836
1639736920000|2021-12-17 10:28:40|115.44|115.32|115.36|115.26|115.44|115.32|115.34|115.24|31128
1639736940000|2021-12-17 10:29:00|115.34|115.28|115.34|115.26|115.34|115.28|115.34|115.26|0
1639736950000|2021-12-17 10:29:10|115.32|115.22|115.22|115.12|115.32|115.22|115.22|115.12|12262
1639736960000|2021-12-17 10:29:20|115.2|115.14|115.24|115.14|115.24|115.18|115.16|115.12|12221
1639736970000|2021-12-17 10:29:30|115.26|115.18|115.26|115.2|115.26|115.2|115.26|115.18|2026
1639736980000|2021-12-17 10:29:40|115.3|115.22|115.34|115.24|115.34|115.24|115.3|115.22|734
1639736990000|2021-12-17 10:29:50|115.32|115.22|115.32|115.22|115.32|115.22|115.32|115.22|2319
1639737010000|2021-12-17 10:30:10|115.34|115.24|115.34|115.24|115.34|115.24|115.34|115.24|9
1639737020000|2021-12-17 10:30:20|115.32|115.22|115.28|115.16|115.32|115.22|115.24|115.16|17264
1639737030000|2021-12-17 10:30:30|115.26|115.18|115.26|115.18|115.26|115.18|115.24|115.16|1453
1639737060000|2021-12-17 10:31:00|115.28|115.2|115.44|115.36|115.44|115.36|115.28|115.2|7438
1639737070000|2021-12-17 10:31:10|115.46|115.38|115.46|115.36|115.46|115.42|115.44|115.36|9996
1639737080000|2021-12-17 10:31:20|115.5|115.38|115.62|115.52|115.68|115.54|115.5|115.38|10101
1639737090000|2021-12-17 10:31:30|115.64|115.54|115.68|115.54|115.68|115.56|115.64|115.54|0
1639737100000|2021-12-17 10:31:40|115.7|115.56|115.7|115.6|115.72|115.6|115.68|115.56|0
1639737110000|2021-12-17 10:31:50|115.64|115.58|115.64|115.58|115.64|115.58|115.64|115.58|178507
1639737120000|2021-12-17 10:32:00|115.66|115.6|115.72|115.6|115.72|115.6|115.66|115.6|6099
1639737130000|2021-12-17 10:32:10|115.7|115.62|115.7|115.62|115.7|115.64|115.7|115.62|1333
1639737140000|2021-12-17 10:32:20|115.72|115.64|115.7|115.62|115.76|115.64|115.7|115.62|0
1639737150000|2021-12-17 10:32:30|115.68||115.68||115.68||115.68||0
1639737160000|2021-12-17 10:32:40|115.72|115.64|115.74|115.64|115.74|115.64|115.7|115.64|0
1639737170000|2021-12-17 10:32:50|115.76|115.66|115.76|115.66|115.8|115.66|115.76|115.66|0
1639737180000|2021-12-17 10:33:00||115.68||115.68||115.68||115.68|2184
1639737190000|2021-12-17 10:33:10|115.78|115.64|115.84|115.74|115.84|115.74|115.76|115.64|16525
1639737200000|2021-12-17 10:33:20|115.86|115.76|115.92|115.82|115.94|115.82|115.86|115.76|2200
1639737210000|2021-12-17 10:33:30|115.9|115.78|115.86|115.74|115.9|115.78|115.86|115.74|5005
1639737220000|2021-12-17 10:33:40||115.76||115.76||115.76||115.76|42906
1639737230000|2021-12-17 10:33:50|||||||||4268
1639737240000|2021-12-17 10:34:00|||||||||500
1639737250000|2021-12-17 10:34:10||115.78||115.78||115.78||115.78|0
1639737260000|2021-12-17 10:34:20|115.84|115.76|115.74|115.62|115.84|115.76|115.74|115.58|17573
1639737270000|2021-12-17 10:34:30|115.76|115.64|115.76|115.66|115.78|115.66|115.76|115.64|698
1639737280000|2021-12-17 10:34:40||115.64||115.62||115.64||115.62|0
1639737300000|2021-12-17 10:35:00|115.78|115.64|115.78|115.66|115.82|115.68|115.78|115.64|1168
1639737310000|2021-12-17 10:35:10|115.8|115.68|115.8|115.68|115.8|115.68|115.8|115.68|6
1639737320000|2021-12-17 10:35:20|115.78|115.66|115.78|115.66|115.78|115.66|115.78|115.66|40014
1639737330000|2021-12-17 10:35:30|115.8|115.68|115.84|115.72|115.84|115.72|115.8|115.68|9785
1639737340000|2021-12-17 10:35:40||115.74||115.72||115.74||115.72|869
1639737360000|2021-12-17 10:36:00|115.82|115.7|115.82|115.72|115.84|115.72|115.82|115.7|24302
1639737370000|2021-12-17 10:36:10|115.84|115.74|115.82|115.74|115.86|115.74|115.82|115.74|432
1639737390000|2021-12-17 10:36:30|115.8|115.7|115.78|115.66|115.8|115.7|115.72|115.6|15237
1639737400000|2021-12-17 10:36:40||115.64||115.64||115.64||115.64|1711
1639737410000|2021-12-17 10:36:50||115.66||115.64||115.66||115.64|0
1639737430000|2021-12-17 10:37:10||115.66||115.66||115.66||115.66|0
1639737440000|2021-12-17 10:37:20|115.76|115.64|115.76|115.64|115.76|115.64|115.76|115.64|13
1639737450000|2021-12-17 10:37:30|115.74|115.66|115.74|115.64|115.74|115.66|115.74|115.64|0
1639737470000|2021-12-17 10:37:50||115.62||115.62||115.62||115.62|2962
1639737490000|2021-12-17 10:38:10|||||||||855
1639737500000|2021-12-17 10:38:20|115.72||115.72||115.74||115.72||0
1639737510000|2021-12-17 10:38:30|115.74|115.68|115.82|115.7|115.86|115.74|115.74|115.68|2144
1639737530000|2021-12-17 10:38:50|||||||||851
1639737560000|2021-12-17 10:39:20|||||||||43677
1639737580000|2021-12-17 10:39:40||115.72||115.72||115.72||115.72|0
1639737590000|2021-12-17 10:39:50|115.86|115.74|115.94|115.8|115.96|115.86|115.82|115.74|2238
1639737630000|2021-12-17 10:40:30|115.92|115.82|115.92|115.82|115.92|115.82|115.92|115.82|4765
1639737640000|2021-12-17 10:40:40|115.9|115.8|115.88|115.8|115.9|115.8|115.88|115.8|1750
1639737660000|2021-12-17 10:41:00|115.8|115.76|115.76|115.66|115.86|115.76|115.76|115.62|28135
1639737670000|2021-12-17 10:41:10|115.74|115.64|115.62|115.52|115.74|115.64|115.62|115.48|9942
1639737690000|2021-12-17 10:41:30||115.54||115.52||115.54||115.52|0
1639737700000|2021-12-17 10:41:40||115.54||115.54||115.54||115.54|0
1639737720000|2021-12-17 10:42:00|||||||||669
1639737730000|2021-12-17 10:42:10|115.64|115.56|115.66|115.54|115.66|115.56|115.64|115.54|1073
1639737740000|2021-12-17 10:42:20|115.64|115.56|115.66|115.56|115.66|115.56|115.62|115.56|0
1639737750000|2021-12-17 10:42:30|115.68|115.54|115.66|115.54|115.68|115.54|115.66|115.54|0
1639737760000|2021-12-17 10:42:40||115.56||115.56||115.56||115.56|0
1639737780000|2021-12-17 10:43:00|||||||||433
1639737790000|2021-12-17 10:43:10|115.62|115.54|115.42|115.32|115.62|115.54|115.42|115.32|19709
1639737800000|2021-12-17 10:43:20|115.44|115.34|115.46|115.38|115.52|115.46|115.44|115.34|24817
1639737810000|2021-12-17 10:43:30|115.42|115.36|115.42|115.32|115.44|115.36|115.42|115.32|8007
1639737830000|2021-12-17 10:43:50|||||||||200
1639737850000|2021-12-17 10:44:10|115.4|115.3|115.32|115.18|115.4|115.3|115.22|115.14|24597
1639737860000|2021-12-17 10:44:20|115.34|115.2|115.52|115.4|115.54|115.4|115.34|115.2|1761
1639737870000|2021-12-17 10:44:30|115.46|115.38|115.32|115.22|115.46|115.38|115.32|115.2|29344
1639737880000|2021-12-17 10:44:40|115.3|115.2|115.2|115.1|115.3|115.2|115.2|115.08|8690
1639737890000|2021-12-17 10:44:50||115.08||115.1||115.1||115.08|28441
1639737900000|2021-12-17 10:45:00|115.16|115.08|115.32|115.18|115.32|115.2|115.14|115.08|24379
1639737910000|2021-12-17 10:45:10|115.3|115.2|115.32|115.2|115.34|115.22|115.3|115.2|1427
1639737920000|2021-12-17 10:45:20|115.3|115.18|115.26|115.14|115.32|115.18|115.26|115.14|17647
1639737930000|2021-12-17 10:45:30|115.24|115.2|115.32|115.22|115.32|115.22|115.2|115.2|14267
1639737940000|2021-12-17 10:45:40|115.3|115.2|115.26|115.18|115.3|115.22|115.24|115.18|5101
1639737950000|2021-12-17 10:45:50|115.24|115.2|115.28|115.2|115.28|115.22|115.24|115.18|5170
1639737960000|2021-12-17 10:46:00|115.26|115.18|115.28|115.2|115.3|115.22|115.24|115.18|22637
1639737970000|2021-12-17 10:46:10|115.26||115.26||115.28||115.26||6750
1639737980000|2021-12-17 10:46:20|115.28|115.22|115.3|115.24|115.3|115.24|115.26|115.22|15660
1639737990000|2021-12-17 10:46:30|115.32|115.26|115.36|115.26|115.36|115.26|115.32|115.26|7046
1639738000000|2021-12-17 10:46:40||115.3||115.3||115.3||115.3|0
1639738010000|2021-12-17 10:46:50|115.4|115.34|115.4|115.34|115.42|115.36|115.4|115.34|5448
1639738020000|2021-12-17 10:47:00|115.38|115.38|115.38|115.26|115.38|115.38|115.32|115.2|20974
1639738030000|2021-12-17 10:47:10|115.36|115.3|115.36|115.3|115.36|115.3|115.36|115.3|9639
1639738040000|2021-12-17 10:47:20|||||||||100
1639738050000|2021-12-17 10:47:30|115.4|115.32|115.4|115.32|115.4|115.32|115.4|115.32|18160
1639738060000|2021-12-17 10:47:40||115.3||115.34||115.34||115.3|155
1639738070000|2021-12-17 10:47:50|115.38|115.3|115.4|115.34|115.4|115.34|115.38|115.3|1629
1639738080000|2021-12-17 10:48:00|115.42|115.36|115.42|115.36|115.42|115.36|115.42|115.36|5648
1639738100000|2021-12-17 10:48:20|||||||||493
1639738110000|2021-12-17 10:48:30|115.44|115.38|115.46|115.38|115.5|115.38|115.42|115.36|14254
1639738120000|2021-12-17 10:48:40|115.5|115.4|115.5|115.44|115.52|115.44|115.46|115.4|1285
1639738130000|2021-12-17 10:48:50|115.48|115.42|115.4|115.3|115.48|115.42|115.38|115.3|23573
1639738140000|2021-12-17 10:49:00||115.32||115.32||115.36||115.32|0
1639738160000|2021-12-17 10:49:20|115.42|115.34|115.46|115.36|115.46|115.36|115.42|115.34|2827
1639738170000|2021-12-17 10:49:30|115.48|115.38|115.58|115.48|115.58|115.5|115.48|115.38|4213
1639738180000|2021-12-17 10:49:40||115.5||115.52||115.52||115.5|0
1639738190000|2021-12-17 10:49:50|115.62|115.5|115.64|115.54|115.64|115.58|115.62|115.48|18744
1639738200000|2021-12-17 10:50:00|115.62|115.56|115.66|115.6|115.66|115.6|115.62|115.56|15743
1639738210000|2021-12-17 10:50:10|115.64|115.58|115.78|115.7|115.78|115.72|115.64|115.58|82079
1639738220000|2021-12-17 10:50:20|115.76|115.68|115.78|115.72|115.78|115.74|115.74|115.66|28035
1639738230000|2021-12-17 10:50:30|115.8|115.7|115.7|115.62|115.84|115.74|115.64|115.62|42213
1639738240000|2021-12-17 10:50:40|115.74|115.6|115.68|115.6|115.8|115.7|115.68|115.6|22995
1639738250000|2021-12-17 10:50:50|115.66|115.62|115.74|115.66|115.74|115.66|115.66|115.6|21447
1639738260000|2021-12-17 10:51:00|115.76|115.68|115.66|115.6|115.76|115.68|115.66|115.6|23198
1639738270000|2021-12-17 10:51:10|115.7|115.62|115.72|115.66|115.74|115.72|115.68|115.62|29551
1639738280000|2021-12-17 10:51:20|115.74|115.68|115.82|115.7|115.88|115.8|115.74|115.68|40951
1639738290000|2021-12-17 10:51:30|115.8|115.68|115.6|115.54|115.82|115.7|115.6|115.54|17719
1639738300000|2021-12-17 10:51:40|115.64|115.56|115.6|115.52|115.7|115.62|115.54|115.5|31405
1639738310000|2021-12-17 10:51:50|115.58|115.54|115.6|115.56|115.66|115.58|115.56|115.54|24433
1639738320000|2021-12-17 10:52:00|115.56|115.52|115.58|115.5|115.58|115.52|115.54|115.5|7800
1639738330000|2021-12-17 10:52:10|115.62|115.52|115.72|115.62|115.72|115.64|115.62|115.52|13307
1639738340000|2021-12-17 10:52:20|115.7|115.64|115.76|115.68|115.76|115.7|115.68|115.64|26621
1639738350000|2021-12-17 10:52:30|115.74|115.66|115.66|115.58|115.76|115.66|115.6|115.56|18224
1639738360000|2021-12-17 10:52:40|115.68|115.6|115.66|115.6|115.68|115.64|115.66|115.6|16442
1639738370000|2021-12-17 10:52:50|115.68|115.62|115.74|115.68|115.74|115.7|115.68|115.62|22997
1639738380000|2021-12-17 10:53:00|115.72|115.7|115.68|115.6|115.74|115.7|115.64|115.6|18290
1639738390000|2021-12-17 10:53:10|115.66|115.62|115.72|115.64|115.74|115.66|115.64|115.62|33387
1639738400000|2021-12-17 10:53:20|115.74|115.68|115.74|115.68|115.74|115.7|115.72|115.68|40711
1639738410000|2021-12-17 10:53:30||115.7||115.7||115.7||115.7|5955
1639738420000|2021-12-17 10:53:40||115.72||115.7||115.72||115.64|36134
1639738430000|2021-12-17 10:53:50|115.72|115.72|115.8|115.72|115.9|115.82|115.72|115.7|44578
1639738440000|2021-12-17 10:54:00|115.78||115.78||115.8||115.76||9461
1639738450000|2021-12-17 10:54:10|115.8|115.74|115.78|115.72|115.8|115.74|115.78|115.72|22242
1639738460000|2021-12-17 10:54:20|115.76|115.7|115.76|115.72|115.82|115.74|115.74|115.7|23842
1639738470000|2021-12-17 10:54:30|115.74|115.7|115.8|115.74|115.82|115.76|115.74|115.7|36992
1639738480000|2021-12-17 10:54:40|115.78|115.72|115.78|115.72|115.82|115.78|115.78|115.72|18197
1639738490000|2021-12-17 10:54:50|115.82|115.74|115.76|115.72|115.82|115.76|115.76|115.7|36873
1639738500000|2021-12-17 10:55:00||115.7||115.7||115.7||115.7|3927
1639738510000|2021-12-17 10:55:10|115.78|115.72|115.78|115.72|115.78|115.72|115.76|115.7|31559
1639738520000|2021-12-17 10:55:20|115.8|115.74|115.8|115.72|115.8|115.76|115.78|115.72|56792
1639738530000|2021-12-17 10:55:30||115.74||115.74||115.74||115.74|179
1639738540000|2021-12-17 10:55:40|115.82|115.76|115.82|115.76|115.82|115.78|115.8|115.76|31324
1639738550000|2021-12-17 10:55:50|115.8|115.74|115.8|115.74|115.82|115.78|115.76|115.74|37476
1639738560000|2021-12-17 10:56:00|115.78|115.78|115.82|115.74|115.82|115.78|115.76|115.7|5105
1639738570000|2021-12-17 10:56:10|115.8|115.76|115.76|115.72|115.8|115.78|115.76|115.72|33737
1639738580000|2021-12-17 10:56:20|115.74|115.7|115.68|115.58|115.74|115.7|115.68|115.58|40547
1639738590000|2021-12-17 10:56:30|115.66|115.6|115.72|115.66|115.74|115.7|115.66|115.56|1729
1639738600000|2021-12-17 10:56:40|115.74|115.68|115.74|115.66|115.78|115.7|115.62|115.6|36674
1639738610000|2021-12-17 10:56:50|115.72|115.68|115.76|115.62|115.78|115.74|115.72|115.62|24320
1639738620000|2021-12-17 10:57:00|115.7|115.6|115.74|115.66|115.74|115.66|115.68|115.6|637
1639738630000|2021-12-17 10:57:10|115.72|115.64|115.68|115.6|115.72|115.66|115.58|115.56|40376
1639738640000|2021-12-17 10:57:20|115.66|115.58|115.62|115.54|115.66|115.6|115.6|115.52|34587
1639738650000|2021-12-17 10:57:30|115.6|115.52|115.62|115.54|115.62|115.56|115.58|115.5|2429
1639738660000|2021-12-17 10:57:40|115.64|115.56|115.62|115.52|115.64|115.6|115.56|115.52|35702
1639738670000|2021-12-17 10:57:50|115.64|115.54|115.62|115.54|115.64|115.6|115.6|115.5|40554
1639738680000|2021-12-17 10:58:00|115.64|115.56|115.64|115.58|115.64|115.58|115.64|115.54|133
1639738690000|2021-12-17 10:58:10|115.66|115.6|115.72|115.68|115.74|115.68|115.66|115.58|26213
1639738700000|2021-12-17 10:58:20|115.74|115.66|115.72|115.66|115.76|115.7|115.72|115.66|27014
1639738710000|2021-12-17 10:58:30|115.74|115.68|115.76|115.72|115.78|115.72|115.72|115.68|11273
1639738720000|2021-12-17 10:58:40|115.78|115.74|115.8|115.72|115.82|115.76|115.76|115.72|22921
1639738730000|2021-12-17 10:58:50|115.82|115.74|115.82|115.74|115.84|115.78|115.8|115.72|28953
1639738740000|2021-12-17 10:59:00|115.84|115.76|115.84|115.76|115.86|115.76|115.84|115.74|12921
1639738750000|2021-12-17 10:59:10|115.82|115.78|115.78|115.72|115.86|115.78|115.78|115.7|40106
1639738760000|2021-12-17 10:59:20|115.76|115.74|115.76|115.62|115.76|115.74|115.76|115.62|33155
1639738770000|2021-12-17 10:59:30|115.74|115.64|115.72|115.66|115.74|115.66|115.7|115.62|73795
1639738780000|2021-12-17 10:59:40|115.74|115.68|115.78|115.74|115.82|115.78|115.72|115.68|20469
1639738790000|2021-12-17 10:59:50|115.76|115.7|115.72|115.62|115.8|115.7|115.68|115.62|49514
1639738800000|2021-12-17 11:00:00|115.7|115.6|115.66|115.58|115.72|115.62|115.64|115.58|6404
1639738810000|2021-12-17 11:00:10|115.64|115.54|115.62|115.52|115.64|115.54|115.62|115.5|595
1639738820000|2021-12-17 11:00:20|115.6|115.5|115.54|115.4|115.6|115.52|115.54|115.4|20534
1639738830000|2021-12-17 11:00:30|115.52|115.38|115.54|115.4|115.54|115.4|115.46|115.38|2476
1639738840000|2021-12-17 11:00:40|115.52|115.42|115.54|115.44|115.56|115.44|115.5|115.42|589
1639738850000|2021-12-17 11:00:50|115.56|115.46|115.66|115.56|115.66|115.56|115.56|115.46|2339
1639738860000|2021-12-17 11:01:00|115.68|115.58|115.74|115.64|115.76|115.64|115.68|115.58|545
1639738880000|2021-12-17 11:01:20|115.72|115.62|115.7|115.62|115.74|115.62|115.7|115.6|980
1639738890000|2021-12-17 11:01:30|115.68|115.64|115.8|115.7|115.82|115.74|115.68|115.64|1775
1639738910000|2021-12-17 11:01:50|115.76|115.68|115.62|115.56|115.76|115.68|115.62|115.52|8187
1639738920000|2021-12-17 11:02:00|115.66|115.54|115.62|115.5|115.7|115.54|115.62|115.48|2125
1639738930000|2021-12-17 11:02:10||115.48||115.48||115.48||115.48|0
1639738960000|2021-12-17 11:02:40|115.6|115.46|115.54|115.44|115.6|115.46|115.54|115.42|2110
1639738970000|2021-12-17 11:02:50|115.52|115.42|115.4|115.28|115.52|115.5|115.4|115.28|12000
1639738980000|2021-12-17 11:03:00||115.34||115.32||115.34||115.3|2845
1639739000000|2021-12-17 11:03:20|115.38|115.3|115.42|115.3|115.42|115.3|115.34|115.28|5987
1639739010000|2021-12-17 11:03:30|115.4|115.26|115.32|115.22|115.4|115.26|115.32|115.2|2609
1639739030000|2021-12-17 11:03:50|115.36||115.36||115.36||115.36||10419
1639739040000|2021-12-17 11:04:00|115.38|115.24|115.24|115.12|115.4|115.26|115.24|115.1|10661
1639739050000|2021-12-17 11:04:10|115.16|115.04|115.16|115.02|115.16|115.04|115.16|115|2762
1639739060000|2021-12-17 11:04:20|115.18|115.04|115.16|115.02|115.18|115.04|115.16|115.02|13737
1639739070000|2021-12-17 11:04:30|115.14|114.98|114.96|114.9|115.14|115|114.96|114.9|47170
1639739080000|2021-12-17 11:04:40|115.02|114.92|115.06|114.92|115.06|114.96|114.96|114.92|9890
1639739090000|2021-12-17 11:04:50||114.94||114.94||114.96||114.94|5285
1639739100000|2021-12-17 11:05:00|||||||||23
1639739110000|2021-12-17 11:05:10|115.08|114.96|115|114.9|115.08|114.98|115|114.9|8382
1639739120000|2021-12-17 11:05:20|115.02|114.92|115.02|114.94|115.04|114.96|115.02|114.92|10131
1639739130000|2021-12-17 11:05:30|115|114.96|115.12|115.04|115.16|115.04|115|114.96|1470
1639739140000|2021-12-17 11:05:40|115.1|115.06|115.1|114.96|115.1|115.06|115.1|114.96|3337
1639739180000|2021-12-17 11:06:20|||||||||791
1639739190000|2021-12-17 11:06:30|||||||||4313
1639739200000|2021-12-17 11:06:40|115.08|114.98|115.08|114.96|115.08|115|115.08|114.96|0
1639739210000|2021-12-17 11:06:50|115.06|114.94|115.06|114.94|115.06|114.94|115.06|114.92|0
1639739270000|2021-12-17 11:07:50|||||||||1721
1639739290000|2021-12-17 11:08:10|115.04|114.92|114.82|114.7|115.04|114.92|114.82|114.68|38217
1639739320000|2021-12-17 11:08:40|||||||||1750
1639739330000|2021-12-17 11:08:50|114.84|114.72|114.8|114.7|114.84|114.72|114.8|114.7|5728
1639739350000|2021-12-17 11:09:10||114.72||114.72||114.72||114.72|0
1639739380000|2021-12-17 11:09:40|114.82|114.74|114.82|114.76|114.86|114.76|114.8|114.74|18340
1639739400000|2021-12-17 11:10:00|114.86|114.78|114.92|114.82|114.92|114.84|114.82|114.78|4569
1639739410000|2021-12-17 11:10:10||114.84||114.84||114.86||114.84|0
1639739420000|2021-12-17 11:10:20||114.86||114.86||114.86||114.84|0
1639739430000|2021-12-17 11:10:30|114.9|114.84|114.86|114.78|114.9|114.84|114.86|114.78|7624
1639739440000|2021-12-17 11:10:40|114.84|114.74|114.74|114.64|114.84|114.74|114.74|114.64|8321
1639739450000|2021-12-17 11:10:50|114.76|114.66|114.76|114.66|114.78|114.68|114.76|114.66|2167
1639739460000|2021-12-17 11:11:00|114.74||114.74||114.74||114.74||384
1639739470000|2021-12-17 11:11:10|114.72|114.62|114.68|114.62|114.72|114.62|114.66|114.6|5665
1639739480000|2021-12-17 11:11:20|||||||||509
1639739490000|2021-12-17 11:11:30|114.7|114.64|114.76|114.68|114.76|114.68|114.7|114.64|2136
1639739510000|2021-12-17 11:11:50|||||||||34887
1639739520000|2021-12-17 11:12:00|||||||||97412
1639739540000|2021-12-17 11:12:20|114.78|114.7|114.9|114.8|114.94|114.8|114.78|114.7|8062
1639739560000|2021-12-17 11:12:40|114.92|114.82|114.98|114.86|114.98|114.86|114.92|114.82|4014
1639739570000|2021-12-17 11:12:50|114.96||114.98||114.98||114.96||0
1639739580000|2021-12-17 11:13:00|114.96||114.96||114.96||114.96||16
1639739590000|2021-12-17 11:13:10|114.94|114.84|114.94|114.8|114.94|114.84|114.94|114.8|70
1639739610000|2021-12-17 11:13:30|||||||||882
1639739630000|2021-12-17 11:13:50|||||||||692
1639739650000|2021-12-17 11:14:10|114.92|114.82|114.92|114.8|114.92|114.82|114.92|114.8|8026
1639739660000|2021-12-17 11:14:20||114.82||114.82||114.82||114.82|0
1639739670000|2021-12-17 11:14:30|114.9|114.8|114.88|114.76|114.9|114.8|114.82|114.7|13491
1639739690000|2021-12-17 11:14:50|114.86|114.74|114.88|114.74|114.88|114.76|114.86|114.74|2160
1639739700000|2021-12-17 11:15:00||114.76||114.76||114.76||114.74|0
1639739720000|2021-12-17 11:15:20|114.86|114.74|114.86|114.74|114.86|114.74|114.86|114.74|0
1639739740000|2021-12-17 11:15:40||114.76||114.74||114.76||114.74|500
1639739750000|2021-12-17 11:15:50||114.76||114.76||114.76||114.76|0
1639739760000|2021-12-17 11:16:00|114.88|114.74|114.96|114.82|114.98|114.84|114.88|114.74|6703
1639739770000|2021-12-17 11:16:10|114.94|114.84|114.94|114.82|114.94|114.84|114.94|114.82|4
1639739780000|2021-12-17 11:16:20|114.92|114.8|114.86|114.74|114.92|114.8|114.86|114.74|3688
1639739800000|2021-12-17 11:16:40||114.76||114.76||114.76||114.76|0
1639739810000|2021-12-17 11:16:50|||||||||10207
1639739820000|2021-12-17 11:17:00|||||||||1627
1639739840000|2021-12-17 11:17:20|||||||||5021
1639739850000|2021-12-17 11:17:30||114.74||114.74||114.74||114.74|50
1639739860000|2021-12-17 11:17:40|114.84||114.84||114.86||114.84||0
1639739880000|2021-12-17 11:18:00|114.82|114.72|114.8|114.66|114.82|114.72|114.72|114.62|32545
1639739890000|2021-12-17 11:18:10|114.82|114.68|114.84|114.72|114.84|114.72|114.82|114.66|0
1639739900000|2021-12-17 11:18:20|114.86|114.74|114.86|114.74|114.86|114.74|114.86|114.74|0
1639739920000|2021-12-17 11:18:40|114.84|114.72|114.84|114.72|114.84|114.72|114.84|114.72|26814
1639739930000|2021-12-17 11:18:50|||||||||200
1639739940000|2021-12-17 11:19:00|114.86|114.74|114.9|114.78|114.9|114.78|114.86|114.74|6498
1639739950000|2021-12-17 11:19:10|114.88||114.88||114.88||114.88||2429
1639739960000|2021-12-17 11:19:20|114.9|114.8|114.9|114.78|114.9|114.8|114.9|114.78|4
1639739970000|2021-12-17 11:19:30|114.88|114.76|114.9|114.8|114.9|114.8|114.86|114.76|2129
1639739980000|2021-12-17 11:19:40|114.92|114.82|114.98|114.88|115|114.88|114.92|114.82|3414
1639739990000|2021-12-17 11:19:50|115|114.9|115.18|115.02|115.18|115.04|114.88|114.8|20847
1639740000000|2021-12-17 11:20:00|115.16||115.16||115.16||115.12||70
1639740010000|2021-12-17 11:20:10|115.18|115.04|115.24|115.1|115.24|115.1|115.18|115.04|8034
1639740030000|2021-12-17 11:20:30|115.26||115.24||115.26||115.24||70
1639740040000|2021-12-17 11:20:40|115.26||115.24||115.26||115.24||0
1639740060000|2021-12-17 11:21:00||115.16||115.16||115.18||115.16|7289
1639740070000|2021-12-17 11:21:10|115.28|115.18|115.3|115.18|115.32|115.24|115.28|115.18|621
1639740080000|2021-12-17 11:21:20|115.32||115.34||115.34||115.32||0
1639740090000|2021-12-17 11:21:30|||||||||500
1639740100000|2021-12-17 11:21:40|115.32|115.14|115.26|115.12|115.32|115.14|115.26|115.1|3
1639740110000|2021-12-17 11:21:50|115.24|115.1|115.16|115.04|115.24|115.1|115.14|115.02|4531
1639740120000|2021-12-17 11:22:00|115.14|115.06|115.2|115.08|115.2|115.08|115.14|115.06|3661
1639740130000|2021-12-17 11:22:10|115.24|115.1|115.2|115.08|115.24|115.1|115.2|115.08|2339
1639740140000|2021-12-17 11:22:20|115.14|115.06|115.12|115.02|115.14|115.06|115.12|115.02|10145
1639740150000|2021-12-17 11:22:30|115.1|114.98|115.1|114.96|115.1|114.98|115.1|114.96|1143
1639740180000|2021-12-17 11:23:00|115.08||115.1||115.1||115.08||78
1639740200000|2021-12-17 11:23:20|115.06|114.94|115.04|114.94|115.06|114.94|115.04|114.94|1673
1639740220000|2021-12-17 11:23:40|115.06|114.96|115.14|115.04|115.14|115.04|115.06|114.96|453
1639740230000|2021-12-17 11:23:50|115.16|115.06|115.18|115.08|115.2|115.08|115.16|115.06|0
1639740240000|2021-12-17 11:24:00|115.2|115.1|115.2|115.1|115.2|115.1|115.2|115.1|0
1639740250000|2021-12-17 11:24:10|115.18|115.12|115.2|115.1|115.2|115.12|115.18|115.1|21
1639740260000|2021-12-17 11:24:20|||||||||2707
1639740270000|2021-12-17 11:24:30|115.18|115.08|115.14|115.02|115.18|115.08|115.14|115|6898
1639740280000|2021-12-17 11:24:40||115.04||115.04||115.04||115.04|0
1639740290000|2021-12-17 11:24:50|115.12|115|115.08|114.96|115.12|115|115.08|114.94|1153
1639740300000|2021-12-17 11:25:00|115.06|114.94|115.06|114.92|115.06|114.94|115.06|114.92|2000
1639740310000|2021-12-17 11:25:10||114.94||114.92||114.94||114.92|0
1639740320000|2021-12-17 11:25:20||114.96||114.96||114.96||114.96|89
1639740360000|2021-12-17 11:26:00|115.04|114.92|114.96|114.84|115.04|114.92|114.96|114.84|2428
1639740370000|2021-12-17 11:26:10|114.94|114.82|114.92|114.82|114.94|114.82|114.9|114.78|34581
1639740380000|2021-12-17 11:26:20|114.9|114.8|114.88|114.74|114.9|114.8|114.84|114.7|0
1639740390000|2021-12-17 11:26:30||114.8||114.78||114.8||114.76|2592
1639740400000|2021-12-17 11:26:40|114.9|114.74|114.88|114.74|114.9|114.74|114.88|114.74|0
1639740410000|2021-12-17 11:26:50|114.9||114.88||114.9||114.88||0
1639740420000|2021-12-17 11:27:00|114.9|114.76|114.88|114.78|114.9|114.78|114.88|114.76|0
1639740470000|2021-12-17 11:27:50|114.86||114.86||114.86||114.86||1
1639740480000|2021-12-17 11:28:00|114.84|114.82|114.74|114.62|114.86|114.82|114.74|114.6|6584
1639740490000|2021-12-17 11:28:10|114.72|114.6|114.68|114.54|114.72|114.6|114.68|114.52|2000
1639740500000|2021-12-17 11:28:20|114.7|114.56|114.74|114.6|114.74|114.6|114.7|114.56|3360
1639740510000|2021-12-17 11:28:30|114.72||114.72||114.72||114.72||0
1639740550000|2021-12-17 11:29:10|114.7|114.58|114.7|114.58|114.7|114.58|114.7|114.58|0
1639740560000|2021-12-17 11:29:20|114.72|114.6|114.7|114.62|114.74|114.62|114.7|114.58|8390
1639740580000|2021-12-17 11:29:40|114.74||114.74||114.74||114.74||1
1639740590000|2021-12-17 11:29:50|114.76|114.64|114.86|114.74|114.88|114.74|114.74|114.64|13387
1639740600000|2021-12-17 11:30:00|114.88|114.76|114.98|114.86|114.98|114.86|114.88|114.76|6760
1639740620000|2021-12-17 11:30:20|115|114.88|115.04|114.92|115.04|114.92|115|114.88|4874
1639740630000|2021-12-17 11:30:30|115.06|115|115.14|115.04|115.14|115.04|115.06|115|798
1639740640000|2021-12-17 11:30:40|115.06|115.02|115.06|114.92|115.06|115.02|115.02|114.92|7360
1639740650000|2021-12-17 11:30:50|115.08||115.08||115.08||115.08||0
1639740660000|2021-12-17 11:31:00|115.06||115.02||115.06||115.02||2175
1639740710000|2021-12-17 11:31:50|115|114.88|114.96|114.88|115|114.88|114.96|114.84|746
1639740720000|2021-12-17 11:32:00|114.98||114.96||115||114.96||2176
1639740730000|2021-12-17 11:32:10|114.94|114.84|114.94|114.82|114.94|114.84|114.94|114.82|3452
1639740750000|2021-12-17 11:32:30|114.92||114.9||114.92||114.9||0
1639740780000|2021-12-17 11:33:00|114.88|114.78|114.86|114.72|114.88|114.78|114.84|114.7|6055
1639740790000|2021-12-17 11:33:10||114.74||114.74||114.74||114.74|0
1639740800000|2021-12-17 11:33:20||114.72||114.72||114.74||114.72|88
1639740820000|2021-12-17 11:33:40|114.84|114.7|114.84|114.7|114.84|114.7|114.84|114.7|2178
1639740830000|2021-12-17 11:33:50||114.72||114.7||114.72||114.7|0
1639740850000|2021-12-17 11:34:10|114.86|114.72|114.84|114.72|114.88|114.74|114.84|114.72|10
1639740860000|2021-12-17 11:34:20|114.86|114.74|114.86|114.74|114.88|114.76|114.86|114.74|1750
1639740870000|2021-12-17 11:34:30|114.88|114.76|114.88|114.76|114.88|114.76|114.88|114.76|0
1639740920000|2021-12-17 11:35:20|114.86||114.88||114.88||114.86||2178
1639740980000|2021-12-17 11:36:20|114.86|114.74|114.74|114.62|114.86|114.74|114.68|114.56|6249
1639740990000|2021-12-17 11:36:30|114.72|114.6|114.7|114.6|114.74|114.6|114.7|114.6|20000
1639741010000|2021-12-17 11:36:50|114.72|114.72|114.72|114.66|114.74|114.72|114.72|114.6|19000
1639741020000|2021-12-17 11:37:00|114.74||114.74||114.74||114.74||1065
1639741030000|2021-12-17 11:37:10||114.68||114.66||114.68||114.66|3011
1639741040000|2021-12-17 11:37:20|||||||||1000
1639741050000|2021-12-17 11:37:30|114.76|114.68|114.84|114.74|114.84|114.74|114.76|114.68|1270
1639741060000|2021-12-17 11:37:40|||||||||10000
1639741070000|2021-12-17 11:37:50|114.82|114.72|114.82|114.72|114.82|114.72|114.8|114.72|30
1639741080000|2021-12-17 11:38:00|114.84|114.74|114.82|114.68|114.86|114.74|114.82|114.68|300
1639741090000|2021-12-17 11:38:10|114.84|114.7|114.84|114.74|114.84|114.74|114.84|114.7|0
1639741110000|2021-12-17 11:38:30|||||||||482
1639741120000|2021-12-17 11:38:40|114.86||114.84||114.86||114.84||0
1639741130000|2021-12-17 11:38:50|114.86|114.78|114.84|114.72|114.92|114.8|114.84|114.7|0
1639741150000|2021-12-17 11:39:10|114.86|114.7|114.84|114.7|114.86|114.72|114.84|114.7|0
1639741170000|2021-12-17 11:39:30|114.82|114.68|114.74|114.62|114.82|114.68|114.72|114.62|10379
1639741180000|2021-12-17 11:39:40||114.64||114.62||114.64||114.62|0
1639741190000|2021-12-17 11:39:50|114.72|114.6|114.7|114.6|114.72|114.6|114.7|114.6|0
1639741200000|2021-12-17 11:40:00|114.68|114.58|114.68|114.56|114.68|114.58|114.66|114.54|0
1639741220000|2021-12-17 11:40:20|||||||||3721
1639741230000|2021-12-17 11:40:30|114.7|114.58|114.74|114.6|114.74|114.6|114.7|114.58|350
1639741250000|2021-12-17 11:40:50|114.7||114.7||114.7||114.7||50
1639741260000|2021-12-17 11:41:00|114.72|114.62|114.74|114.64|114.76|114.64|114.72|114.62|0
1639741270000|2021-12-17 11:41:10|114.76|114.66|114.8|114.68|114.8|114.7|114.76|114.66|1573
1639741290000|2021-12-17 11:41:30|114.82|114.7|114.82|114.7|114.84|114.72|114.76|114.7|4243
1639741300000|2021-12-17 11:41:40|114.8|114.68|114.78|114.7|114.8|114.7|114.78|114.66|0
1639741320000|2021-12-17 11:42:00|114.76|114.68|114.74|114.66|114.76|114.68|114.74|114.66|0
1639741330000|2021-12-17 11:42:10|114.72||114.72||114.72||114.72||0
1639741370000|2021-12-17 11:42:50|114.7|114.62|114.68|114.58|114.7|114.62|114.68|114.58|7186
1639741380000|2021-12-17 11:43:00|114.64|114.56|114.64|114.52|114.66|114.56|114.6|114.5|0
1639741400000|2021-12-17 11:43:20||114.54||114.54||114.54||114.54|0
1639741410000|2021-12-17 11:43:30|114.66|114.58|114.7|114.6|114.7|114.6|114.66|114.58|589
1639741420000|2021-12-17 11:43:40|114.72|114.7|114.72|114.64|114.74|114.7|114.7|114.6|12000
1639741430000|2021-12-17 11:43:50|114.74|114.66|114.82|114.7|114.82|114.7|114.74|114.66|1872
1639741440000|2021-12-17 11:44:00|114.8|114.72|114.74|114.64|114.8|114.72|114.68|114.64|4669
1639741450000|2021-12-17 11:44:10|114.72||114.72||114.72||114.72||603
1639741470000|2021-12-17 11:44:30|||||||||3687
1639741490000|2021-12-17 11:44:50|114.7|114.62|114.66|114.56|114.7|114.62|114.66|114.56|3344
1639741500000|2021-12-17 11:45:00|||||||||3927
1639741510000|2021-12-17 11:45:10|||||||||3000
1639741520000|2021-12-17 11:45:20|||||||||426
1639741530000|2021-12-17 11:45:30|114.68|114.58|114.66|114.56|114.68|114.58|114.66|114.56|5
1639741540000|2021-12-17 11:45:40|||||||||2582
1639741560000|2021-12-17 11:46:00|114.68|114.58|114.66|114.56|114.68|114.58|114.66|114.56|0
1639741570000|2021-12-17 11:46:10|114.64|114.64|114.64|114.56|114.64|114.64|114.64|114.56|3826
1639741590000|2021-12-17 11:46:30|114.66|114.58|114.68|114.58|114.7|114.6|114.66|114.58|4326
1639741600000|2021-12-17 11:46:40|114.7|114.6|114.68|114.58|114.7|114.6|114.68|114.58|0
1639741620000|2021-12-17 11:47:00|114.7|114.6|114.7|114.6|114.7|114.6|114.7|114.6|0
1639741630000|2021-12-17 11:47:10|||||||||1291
1639741640000|2021-12-17 11:47:20|114.72|114.62|114.72|114.64|114.72|114.64|114.72|114.62|2000
1639741660000|2021-12-17 11:47:40|114.7|114.62|114.7|114.6|114.7|114.62|114.7|114.6|773
1639741700000|2021-12-17 11:48:20|114.68||114.68||114.68||114.68||0
1639741710000|2021-12-17 11:48:30|||||||||2920
1639741720000|2021-12-17 11:48:40|114.64|114.58|114.62|114.54|114.68|114.58|114.6|114.5|8848
1639741750000|2021-12-17 11:49:10|114.6||114.6||114.6||114.6||0
1639741800000|2021-12-17 11:50:00|114.62|114.56|114.66|114.56|114.66|114.58|114.62|114.56|3819
1639741810000|2021-12-17 11:50:10|||||||||1000
1639741840000|2021-12-17 11:50:40||114.58||114.58||114.58||114.58|0
1639741850000|2021-12-17 11:50:50|114.64|114.56|114.64|114.56|114.64|114.56|114.64|114.56|0
1639741860000|2021-12-17 11:51:00|114.66|114.64|114.6|114.5|114.68|114.64|114.56|114.5|14526
1639741880000|2021-12-17 11:51:20|114.58|114.48|114.6|114.48|114.62|114.6|114.54|114.46|46620
1639741890000|2021-12-17 11:51:30|114.58|114.46|114.54|114.46|114.58|114.46|114.52|114.42|0
1639741900000|2021-12-17 11:51:40|||||||||417
1639741920000|2021-12-17 11:52:00|114.52|114.44|114.52|114.44|114.54|114.44|114.52|114.44|4946
1639741940000|2021-12-17 11:52:20|114.5|114.4|114.46|114.34|114.5|114.4|114.44|114.34|2624
1639741950000|2021-12-17 11:52:30|114.48|114.36|114.52|114.4|114.52|114.4|114.48|114.36|11023
1639741960000|2021-12-17 11:52:40||114.42||114.42||114.42||114.42|8
1639741980000|2021-12-17 11:53:00|114.5|114.44|114.5|114.44|114.5|114.44|114.5|114.44|2184
1639741990000|2021-12-17 11:53:10|114.52|114.46|114.54|114.44|114.54|114.48|114.52|114.44|4540
1639742000000|2021-12-17 11:53:20|114.52|114.46|114.52|114.44|114.52|114.46|114.52|114.44|4250
1639742010000|2021-12-17 11:53:30|||||||||2184
1639742020000|2021-12-17 11:53:40|114.56|114.46|114.56|114.46|114.58|114.46|114.5|114.44|17271
1639742050000|2021-12-17 11:54:10||114.44||114.46||114.46||114.44|17373
1639742060000|2021-12-17 11:54:20|114.54|114.44|114.58|114.5|114.58|114.54|114.52|114.44|24093
1639742090000|2021-12-17 11:54:50|114.6|114.52|114.76|114.66|114.78|114.66|114.6|114.52|13431
1639742100000|2021-12-17 11:55:00|||||||||2244
1639742160000|2021-12-17 11:56:00|114.74|114.64|114.66|114.58|114.74|114.64|114.64|114.58|3457
1639742170000|2021-12-17 11:56:10|114.64|114.54|114.6|114.5|114.64|114.54|114.6|114.5|424
1639742180000|2021-12-17 11:56:20||114.48||114.48||114.48||114.48|0
1639742200000|2021-12-17 11:56:40|114.58|114.46|114.56|114.44|114.58|114.46|114.56|114.44|0
1639742210000|2021-12-17 11:56:50|114.58|114.46|114.56|114.46|114.6|114.5|114.54|114.46|1750
1639742220000|2021-12-17 11:57:00|114.58|114.48|114.58|114.48|114.6|114.52|114.58|114.48|589
1639742230000|2021-12-17 11:57:10|||||||||79
1639742240000|2021-12-17 11:57:20|114.56|114.46|114.54|114.46|114.56|114.46|114.54|114.46|0
1639742260000|2021-12-17 11:57:40|||||||||2184
1639742280000|2021-12-17 11:58:00||114.48||114.48||114.48||114.48|0
1639742290000|2021-12-17 11:58:10|114.56|114.5|114.6|114.52|114.6|114.52|114.56|114.5|5618
1639742310000|2021-12-17 11:58:30|114.58|114.5|114.52|114.42|114.58|114.5|114.52|114.42|8871
1639742340000|2021-12-17 11:59:00|114.54|114.46|114.54|114.46|114.54|114.46|114.54|114.46|0
1639742370000|2021-12-17 11:59:30|114.52|114.44|114.48|114.4|114.52|114.44|114.48|114.4|2503
1639742390000|2021-12-17 11:59:50|114.5|114.42|114.66|114.56|114.7|114.6|114.5|114.42|31099
1639742400000|2021-12-17 12:00:00|114.68|114.54|114.6|114.5|114.68|114.54|114.54|114.44|16579
1639742410000|2021-12-17 12:00:10|114.62|114.52|114.66|114.54|114.66|114.54|114.62|114.5|0
1639742450000|2021-12-17 12:00:50|114.64|114.52|114.6|114.5|114.64|114.52|114.6|114.5|0
1639742460000|2021-12-17 12:01:00|114.62|114.52|114.68|114.58|114.68|114.58|114.62|114.52|2849
1639742480000|2021-12-17 12:01:20|||||||||10000
1639742490000|2021-12-17 12:01:30|114.7|114.6|114.76|114.66|114.78|114.66|114.7|114.6|3716
1639742520000|2021-12-17 12:02:00|114.78|114.7|114.84|114.74|114.84|114.74|114.78|114.7|742
1639742560000|2021-12-17 12:02:40|114.82||114.82||114.82||114.82||5298
1639742570000|2021-12-17 12:02:50|114.8||114.8||114.8||114.8||0
1639742590000|2021-12-17 12:03:10||114.76||114.76||114.76||114.76|0
1639742600000|2021-12-17 12:03:20|114.84|114.74|114.8|114.74|114.84|114.74|114.8|114.74|589
1639742650000|2021-12-17 12:04:10|114.78|114.72|114.8|114.7|114.8|114.72|114.78|114.68|8450
1639742660000|2021-12-17 12:04:20|114.78|114.68|114.8|114.7|114.8|114.7|114.76|114.66|0
1639742670000|2021-12-17 12:04:30|114.78|114.66|114.78|114.7|114.78|114.7|114.76|114.66|0
1639742680000|2021-12-17 12:04:40|114.76|114.66|114.74|114.66|114.76|114.66|114.74|114.66|1293
1639742690000|2021-12-17 12:04:50|114.76|114.68|114.78|114.7|114.78|114.7|114.76|114.68|4247
1639742700000|2021-12-17 12:05:00|114.76|114.68|114.76|114.66|114.76|114.68|114.76|114.64|0
1639742710000|2021-12-17 12:05:10|114.78|114.68|114.78|114.7|114.78|114.7|114.78|114.68|1750
1639742740000|2021-12-17 12:05:40|114.8|114.72|114.82|114.74|114.84|114.74|114.8|114.72|4442
1639742750000|2021-12-17 12:05:50|114.84||114.82||114.84||114.82||50
1639742760000|2021-12-17 12:06:00|114.84||114.8||114.84||114.8||0
1639742770000|2021-12-17 12:06:10|114.78|114.72|114.8|114.7|114.8|114.72|114.78|114.7|0
1639742790000|2021-12-17 12:06:30|||||||||20
1639742800000|2021-12-17 12:06:40|114.78|114.68|114.74|114.64|114.78|114.68|114.74|114.64|5614
1639742810000|2021-12-17 12:06:50|114.72|114.62|114.7|114.62|114.72|114.64|114.66|114.6|6384
1639742820000|2021-12-17 12:07:00|114.68|114.6|114.7|114.6|114.7|114.62|114.68|114.58|1750
1639742830000|2021-12-17 12:07:10||114.62||114.62||114.62||114.62|0
1639742850000|2021-12-17 12:07:30|114.68|114.6|114.66|114.58|114.68|114.6|114.64|114.58|6987
1639742860000|2021-12-17 12:07:40|114.64||114.64||114.64||114.64||0
1639742870000|2021-12-17 12:07:50|114.62|114.54|114.6|114.5|114.64|114.56|114.6|114.5|6721
1639742880000|2021-12-17 12:08:00|114.58|114.48|114.58|114.48|114.6|114.5|114.56|114.48|3664
1639742910000|2021-12-17 12:08:30|114.56|114.46|114.56|114.46|114.56|114.46|114.56|114.44|711
1639742920000|2021-12-17 12:08:40|114.54||114.54||114.56||114.54||90
1639742940000|2021-12-17 12:09:00||114.48||114.48||114.48||114.48|0
1639742950000|2021-12-17 12:09:10|||||||||2184
1639742960000|2021-12-17 12:09:20|114.56|114.5|114.58|114.5|114.58|114.5|114.56|114.5|7592
1639742970000|2021-12-17 12:09:30|114.62|114.52|114.62|114.56|114.62|114.58|114.62|114.52|3939
1639742980000|2021-12-17 12:09:40|114.66|114.58|114.68|114.58|114.68|114.58|114.62|114.54|589
1639742990000|2021-12-17 12:09:50|114.66||114.64||114.66||114.64||3181
1639743000000|2021-12-17 12:10:00|114.62|114.56|114.56|114.5|114.62|114.56|114.56|114.5|5339
1639743010000|2021-12-17 12:10:10|114.58|114.52|114.62|114.52|114.62|114.52|114.58|114.52|0
1639743020000|2021-12-17 12:10:20||114.54||114.52||114.54||114.52|2193
1639743040000|2021-12-17 12:10:40|114.6|114.5|114.56|114.48|114.6|114.5|114.56|114.48|0
1639743050000|2021-12-17 12:10:50|114.54|114.46|114.56|114.46|114.58|114.48|114.54|114.44|0
1639743060000|2021-12-17 12:11:00|114.54|114.44|114.52|114.42|114.56|114.46|114.52|114.42|517
1639743070000|2021-12-17 12:11:10|||||||||10000
1639743080000|2021-12-17 12:11:20|114.54|114.44|114.54|114.44|114.54|114.44|114.54|114.44|0
1639743110000|2021-12-17 12:11:50|114.52||114.54||114.54||114.52||0
1639743120000|2021-12-17 12:12:00|114.52|114.46|114.52|114.46|114.54|114.46|114.52|114.46|284
1639743150000|2021-12-17 12:12:30|||||||||250
1639743160000|2021-12-17 12:12:40|114.5|114.42|114.54|114.46|114.54|114.46|114.48|114.4|21162
1639743190000|2021-12-17 12:13:10|114.52|114.44|114.52|114.42|114.52|114.44|114.5|114.42|0
1639743210000|2021-12-17 12:13:30|114.5|114.38|114.42|114.34|114.5|114.38|114.42|114.34|2397
1639743220000|2021-12-17 12:13:40|114.4|114.32|114.38|114.3|114.4|114.32|114.38|114.28|2187
1639743230000|2021-12-17 12:13:50|114.42|114.32|114.44|114.36|114.44|114.38|114.42|114.32|6184
1639743240000|2021-12-17 12:14:00|114.42|114.34|114.4|114.3|114.42|114.36|114.38|114.3|1237
1639743250000|2021-12-17 12:14:10|114.38||114.38||114.38||114.38||0
1639743270000|2021-12-17 12:14:30|114.4|114.32|114.42|114.32|114.42|114.34|114.4|114.32|4650
1639743280000|2021-12-17 12:14:40||114.34||114.34||114.34||114.34|0
1639743300000|2021-12-17 12:15:00|114.4||114.42||114.42||114.4||0
1639743320000|2021-12-17 12:15:20|114.4||114.42||114.42||114.4||260
1639743330000|2021-12-17 12:15:30|114.4|114.32|114.4|114.3|114.4|114.32|114.36|114.3|2141
1639743340000|2021-12-17 12:15:40|114.38||114.38||114.38||114.38||20
1639743350000|2021-12-17 12:15:50|114.36||114.36||114.36||114.36||3625
1639743400000|2021-12-17 12:16:40|114.38|114.32|114.48|114.4|114.48|114.4|114.38|114.32|16417
1639743410000|2021-12-17 12:16:50|114.46|114.38|114.46|114.38|114.46|114.38|114.46|114.38|5715
1639743420000|2021-12-17 12:17:00|114.48|114.4|114.46|114.38|114.48|114.4|114.44|114.38|6023
1639743430000|2021-12-17 12:17:10|114.44|114.34|114.48|114.4|114.48|114.4|114.38|114.32|1697
1639743440000|2021-12-17 12:17:20|114.46||114.5||114.5||114.46||0
1639743450000|2021-12-17 12:17:30|114.52|114.42|114.5|114.4|114.52|114.42|114.5|114.4|28
1639743460000|2021-12-17 12:17:40|114.48|114.38|114.38|114.3|114.48|114.38|114.38|114.3|6522
1639743470000|2021-12-17 12:17:50|||||||||2187
1639743480000|2021-12-17 12:18:00|114.4|114.32|114.4|114.32|114.42|114.32|114.4|114.3|2522
1639743490000|2021-12-17 12:18:10|||||||||77
1639743500000|2021-12-17 12:18:20|114.38|114.3|114.38|114.3|114.38|114.3|114.36|114.3|26086
1639743530000|2021-12-17 12:18:50|114.4|114.32|114.42|114.32|114.42|114.32|114.4|114.32|0
1639743540000|2021-12-17 12:19:00|114.4|114.34|114.4|114.32|114.4|114.34|114.4|114.32|0
1639743630000|2021-12-17 12:20:30|||||||||1210
1639743640000|2021-12-17 12:20:40|114.38|114.3|114.38|114.3|114.38|114.3|114.38|114.3|6
1639743680000|2021-12-17 12:21:20|||||||||686
1639743690000|2021-12-17 12:21:30|114.36|114.26|114.38|114.28|114.38|114.28|114.34|114.26|5436
1639743700000|2021-12-17 12:21:40|114.36||114.38||114.38||114.36||0
1639743710000|2021-12-17 12:21:50|114.4|114.3|114.38|114.3|114.4|114.38|114.38|114.28|17813
1639743720000|2021-12-17 12:22:00|114.4|114.32|114.4|114.32|114.4|114.32|114.4|114.32|0
1639743740000|2021-12-17 12:22:20|114.38|114.28|114.38|114.28|114.38|114.28|114.38|114.28|6
1639743750000|2021-12-17 12:22:30||114.3||114.3||114.3||114.3|33890
1639743760000|2021-12-17 12:22:40|114.36|114.28|114.34|114.28|114.36|114.28|114.32|114.26|2289
1639743770000|2021-12-17 12:22:50|114.36|114.32|114.38|114.32|114.38|114.34|114.36|114.32|827
1639743780000|2021-12-17 12:23:00||114.34||114.32||114.34||114.32|3411
1639743790000|2021-12-17 12:23:10|||||||||8279
1639743810000|2021-12-17 12:23:30|114.36|114.3|114.28|114.2|114.36|114.3|114.28|114.2|399
1639743820000|2021-12-17 12:23:40|114.3|114.22|114.38|114.3|114.38|114.3|114.3|114.22|20136
1639743840000|2021-12-17 12:24:00||114.32||114.3||114.32||114.3|0
1639743850000|2021-12-17 12:24:10|114.4|114.32|114.4|114.3|114.4|114.34|114.4|114.3|2693
1639743860000|2021-12-17 12:24:20|114.42|114.42|114.4|114.3|114.44|114.42|114.4|114.3|43000
1639743870000|2021-12-17 12:24:30|114.38|114.28|114.38|114.3|114.38|114.3|114.38|114.28|0
1639743880000|2021-12-17 12:24:40|114.4|114.32|114.36|114.26|114.44|114.34|114.36|114.26|7281
1639743900000|2021-12-17 12:25:00|114.34||114.34||114.34||114.34||0
1639743910000|2021-12-17 12:25:10|||||||||1300
1639743940000|2021-12-17 12:25:40|114.36||114.34||114.36||114.32||4352
1639744000000|2021-12-17 12:26:40|114.32|114.24|114.3|114.22|114.32|114.24|114.3|114.22|4931
1639744010000|2021-12-17 12:26:50|114.24|114.24|114.36|114.28|114.36|114.28|114.24|114.22|11661
1639744020000|2021-12-17 12:27:00|||||||||872
1639744030000|2021-12-17 12:27:10|||||||||17915
1639744080000|2021-12-17 12:28:00|114.34|114.26|114.34|114.26|114.34|114.28|114.3|114.24|4571
1639744090000|2021-12-17 12:28:10|114.32|114.24|114.34|114.26|114.34|114.26|114.26|114.22|5113
1639744100000|2021-12-17 12:28:20|114.32||114.32||114.32||114.32||0
1639744110000|2021-12-17 12:28:30|114.34||114.34||114.34||114.34||0
1639744120000|2021-12-17 12:28:40|114.36|114.28|114.36|114.28|114.36|114.28|114.36|114.28|0
1639744140000|2021-12-17 12:29:00|114.34|114.26|114.3|114.24|114.34|114.26|114.3|114.22|1036
1639744160000|2021-12-17 12:29:20|||||||||3544
1639744190000|2021-12-17 12:29:50|114.32|114.26|114.32|114.26|114.32|114.26|114.32|114.26|589
1639744200000|2021-12-17 12:30:00|114.34|114.28|114.36|114.3|114.36|114.3|114.34|114.28|7678
1639744240000|2021-12-17 12:30:40|||||||||85
1639744260000|2021-12-17 12:31:00|114.34|114.28|114.34|114.28|114.34|114.28|114.34|114.26|1
1639744270000|2021-12-17 12:31:10|114.32|114.26|114.28|114.2|114.32|114.26|114.28|114.2|8418
1639744300000|2021-12-17 12:31:40|114.3|114.22|114.32|114.22|114.32|114.22|114.3|114.22|85
1639744310000|2021-12-17 12:31:50|114.3|114.2|114.3|114.22|114.3|114.22|114.3|114.2|0
1639744340000|2021-12-17 12:32:20|114.28|114.2|114.28|114.2|114.28|114.2|114.28|114.2|60
1639744370000|2021-12-17 12:32:50||114.22||114.22||114.22||114.22|4000
1639744380000|2021-12-17 12:33:00||114.2||114.2||114.22||114.2|875
1639744390000|2021-12-17 12:33:10||114.22||114.22||114.22||114.22|0
1639744400000|2021-12-17 12:33:20||114.2||114.2||114.2||114.2|150
1639744430000|2021-12-17 12:33:50|114.26|114.18|114.26|114.2|114.26|114.22|114.24|114.18|28232
1639744460000|2021-12-17 12:34:20|114.28|114.22|114.32|114.28|114.36|114.28|114.26|114.22|9861
1639744470000|2021-12-17 12:34:30|114.34|114.3|114.36|114.28|114.36|114.3|114.34|114.28|3008
1639744500000|2021-12-17 12:35:00||114.3||114.28||114.3||114.28|0
1639744510000|2021-12-17 12:35:10|114.34|114.26|114.28|114.22|114.34|114.26|114.26|114.2|4123
1639744520000|2021-12-17 12:35:20|114.3||114.3||114.3||114.3||0
1639744530000|2021-12-17 12:35:30|114.28|114.24|114.24|114.16|114.28|114.24|114.24|114.14|4861
1639744540000|2021-12-17 12:35:40|114.22|114.14|114.18|114.08|114.22|114.14|114.16|114.06|1297
1639744570000|2021-12-17 12:36:10|114.2|114.12|114.36|114.26|114.38|114.26|114.2|114.12|41314
1639744610000|2021-12-17 12:36:50|114.38|114.3|114.26|114.22|114.4|114.32|114.26|114.18|8427
1639744620000|2021-12-17 12:37:00|114.28||114.28||114.3||114.28||1010
1639744640000|2021-12-17 12:37:20|114.3|114.18|114.26|114.18|114.3|114.18|114.26|114.18|717
1639744650000|2021-12-17 12:37:30||114.16||114.14||114.16||114.14|66
1639744660000|2021-12-17 12:37:40||114.16||114.16||114.16||114.14|0
1639744670000|2021-12-17 12:37:50|114.24|114.14|114.24|114.14|114.24|114.14|114.24|114.14|0
1639744680000|2021-12-17 12:38:00|114.22||114.22||114.22||114.22||0
1639744690000|2021-12-17 12:38:10|||||||||2200
1639744720000|2021-12-17 12:38:40||114.16||114.16||114.16||114.16|9000
1639744750000|2021-12-17 12:39:10|114.26|114.18|114.24|114.18|114.26|114.18|114.24|114.16|734
1639744770000|2021-12-17 12:39:30|114.2|114.16|114.18|114.12|114.22|114.16|114.16|114.12|7318
1639744780000|2021-12-17 12:39:40|114.2||114.2||114.2||114.2||2310
1639744800000|2021-12-17 12:40:00|114.18|114.1|114.12|114|114.18|114.1|114.08|113.98|10440
1639744810000|2021-12-17 12:40:10|114.1||114.08||114.1||114.08||0
1639744820000|2021-12-17 12:40:20|114.1|114.02|114.2|114.12|114.24|114.14|114.1|114.02|14328
1639744830000|2021-12-17 12:40:30|114.18|114.1|114.1|114|114.18|114.1|114.1|113.98|22176
1639744840000|2021-12-17 12:40:40|||||||||1500
1639744850000|2021-12-17 12:40:50|114.12|114.02|114.08|114|114.12|114.04|114.08|114|4379
1639744890000|2021-12-17 12:41:30|114.06|113.98|113.94|113.92|114.06|113.98|113.94|113.92|21308
1639744900000|2021-12-17 12:41:40|113.96|113.94|114.02|113.94|114.02|113.94|113.96|113.92|5301
1639744910000|2021-12-17 12:41:50|||||||||5000
1639744920000|2021-12-17 12:42:00|114|114|114.02|113.94|114.02|114|114|113.94|1685
1639744930000|2021-12-17 12:42:10||114||113.94||114||113.94|2000
1639744940000|2021-12-17 12:42:20|114|114|114|113.94|114|114|114|113.94|1600
1639744950000|2021-12-17 12:42:30|114.02|113.96|114.06|114|114.14|114.02|114.02|113.96|27362
1639744960000|2021-12-17 12:42:40|114.02||114.1||114.1||114.02||618
1639744970000|2021-12-17 12:42:50||114.02||114.02||114.02||114.02|0
1639744980000|2021-12-17 12:43:00||114.04||114.04||114.04||114.04|300
1639744990000|2021-12-17 12:43:10|114.14|114.06|114.1|114.02|114.14|114.06|114.08|114.02|10092
1639745000000|2021-12-17 12:43:20|114.12|114.04|114.14|114.06|114.14|114.08|114.1|114.02|10800
1639745010000|2021-12-17 12:43:30|114.16|114.08|114.18|114.08|114.18|114.08|114.16|114.08|0
1639745020000|2021-12-17 12:43:40|114.08|114.06|113.96|113.92|114.1|114.06|113.96|113.92|70067
1639745030000|2021-12-17 12:43:50|113.98|113.94|114.06|113.98|114.12|114.02|113.98|113.94|86472
1639745040000|2021-12-17 12:44:00|114.04|113.96|114.02|113.92|114.04|113.98|114.02|113.92|25080
1639745050000|2021-12-17 12:44:10|114|113.94|113.96|113.88|114.02|113.94|113.96|113.88|19097
1639745060000|2021-12-17 12:44:20|113.94|113.86|113.86|113.78|113.96|113.86|113.86|113.78|13961
1639745070000|2021-12-17 12:44:30|113.88|113.8|113.86|113.8|113.96|113.84|113.86|113.8|7777
1639745080000|2021-12-17 12:44:40|113.9|113.82|114.08|113.98|114.1|113.98|113.9|113.82|13346
1639745090000|2021-12-17 12:44:50|114.06|113.96|114.04|113.94|114.06|113.96|114.04|113.92|17120
1639745100000|2021-12-17 12:45:00|114.02|113.92|113.96|113.9|114.02|113.92|113.96|113.9|6254
1639745110000|2021-12-17 12:45:10|114|113.92|114.28|114.18|114.3|114.18|114|113.92|43654
1639745120000|2021-12-17 12:45:20|114.26|114.16|114.38|114.28|114.44|114.3|114.24|114.14|16274
1639745130000|2021-12-17 12:45:30|114.36|114.26|114.34|114.22|114.36|114.28|114.34|114.2|19843
1639745140000|2021-12-17 12:45:40|114.36|114.24|114.48|114.34|114.5|114.34|114.36|114.24|8237
1639745150000|2021-12-17 12:45:50|114.46||114.44||114.46||114.44||0
1639745160000|2021-12-17 12:46:00|114.42|114.28|114.38|114.26|114.42|114.34|114.34|114.26|7836
1639745170000|2021-12-17 12:46:10|114.36|114.28|114.38|114.3|114.38|114.3|114.36|114.28|1750
1639745190000|2021-12-17 12:46:30|114.36|114.28|114.32|114.18|114.36|114.28|114.28|114.18|6218
1639745210000|2021-12-17 12:46:50|114.34|114.2|114.3|114.18|114.34|114.22|114.28|114.18|400
1639745220000|2021-12-17 12:47:00|114.32|114.2|114.34|114.22|114.34|114.22|114.32|114.2|3505
1639745230000|2021-12-17 12:47:10|114.3||114.3||114.3||114.3||10
1639745240000|2021-12-17 12:47:20|114.34|114.2|114.34|114.22|114.34|114.22|114.32|114.2|0
1639745250000|2021-12-17 12:47:30|114.36|114.24|114.32|114.22|114.38|114.26|114.32|114.22|1967
1639745280000|2021-12-17 12:48:00|114.34|114.24|114.32|114.22|114.34|114.26|114.32|114.22|0
1639745290000|2021-12-17 12:48:10|114.34|114.24|114.32|114.22|114.34|114.24|114.32|114.22|3320
1639745310000|2021-12-17 12:48:30|114.3|114.2|114.22|114.16|114.3|114.2|114.2|114.14|26226
1639745320000|2021-12-17 12:48:40|114.26||114.24||114.26||114.24||266
1639745350000|2021-12-17 12:49:10|114.26|114.14|114.28|114.16|114.3|114.2|114.2|114.14|7096
1639745360000|2021-12-17 12:49:20|114.26||114.28||114.28||114.26||0
1639745370000|2021-12-17 12:49:30|114.26|114.14|114.28|114.16|114.28|114.16|114.24|114.14|0
1639745390000|2021-12-17 12:49:50|114.26|114.14|114.28|114.16|114.28|114.18|114.24|114.14|0
1639745400000|2021-12-17 12:50:00|114.26||114.24||114.26||114.24||0
1639745430000|2021-12-17 12:50:30|114.22|114.14|114.18|114.1|114.24|114.18|114.18|114.1|19091
1639745440000|2021-12-17 12:50:40|114.16|114.12|114.16|114.1|114.16|114.12|114.16|114.1|17549
1639745450000|2021-12-17 12:50:50|114.18||114.16||114.2||114.14||1000
1639745460000|2021-12-17 12:51:00|114.18|114.08|114.18|114.08|114.18|114.08|114.18|114.08|0
1639745470000|2021-12-17 12:51:10|114.2|114.1|114.24|114.14|114.28|114.2|114.2|114.1|25424
1639745480000|2021-12-17 12:51:20|114.16|114.16|114.3|114.18|114.32|114.18|114.16|114.16|634
1639745490000|2021-12-17 12:51:30|114.28|114.2|114.3|114.18|114.3|114.2|114.28|114.18|428
1639745500000|2021-12-17 12:51:40||114.2||114.22||114.22||114.2|0
1639745510000|2021-12-17 12:51:50|114.32||114.32||114.32||114.32||0
1639745520000|2021-12-17 12:52:00|114.3||114.3||114.3||114.3||93
1639745540000|2021-12-17 12:52:20|||||||||915
1639745550000|2021-12-17 12:52:30|114.32||114.32||114.32||114.32||4603
1639745570000|2021-12-17 12:52:50|114.3|114.2|114.3|114.22|114.3|114.24|114.28|114.2|6335
1639745600000|2021-12-17 12:53:20|||||||||1457
1639745610000|2021-12-17 12:53:30|114.32|114.26|114.36|114.28|114.36|114.28|114.32|114.26|1353
1639745630000|2021-12-17 12:53:50|||||||||1928
1639745640000|2021-12-17 12:54:00|114.38|114.3|114.42|114.32|114.44|114.34|114.38|114.3|3258
1639745650000|2021-12-17 12:54:10|114.4|114.3|114.4|114.3|114.4|114.3|114.4|114.3|0
1639745680000|2021-12-17 12:54:40|114.42|114.32|114.4|114.32|114.42|114.34|114.4|114.32|0
1639745700000|2021-12-17 12:55:00|114.38|114.3|114.38|114.3|114.38|114.34|114.36|114.3|5792
1639745730000|2021-12-17 12:55:30|114.36|114.28|114.32|114.22|114.36|114.28|114.28|114.2|20586
1639745740000|2021-12-17 12:55:40|114.3|114.2|114.28|114.22|114.3|114.22|114.26|114.18|6019
1639745750000|2021-12-17 12:55:50|114.3||114.28||114.3||114.28||3486
1639745760000|2021-12-17 12:56:00|114.3||114.32||114.32||114.3||0
1639745780000|2021-12-17 12:56:20|114.3|114.2|114.3|114.2|114.3|114.2|114.28|114.18|0
1639745790000|2021-12-17 12:56:30|114.28|114.18|114.28|114.18|114.28|114.18|114.26|114.18|0
1639745800000|2021-12-17 12:56:40|114.26||114.26||114.26||114.26||0
1639745810000|2021-12-17 12:56:50|114.24|114.16|114.24|114.14|114.24|114.16|114.24|114.14|3413
1639745820000|2021-12-17 12:57:00|114.26|114.16|114.26|114.18|114.26|114.18|114.26|114.16|4083
1639745830000|2021-12-17 12:57:10|||||||||500
1639745860000|2021-12-17 12:57:40|114.24|114.16|114.24|114.14|114.24|114.16|114.24|114.14|0
1639745870000|2021-12-17 12:57:50|||||||||6098
1639745880000|2021-12-17 12:58:00|114.22|114.12|114.16|114.06|114.22|114.12|114.16|114.06|0
1639745890000|2021-12-17 12:58:10|114.14||114.14||114.14||114.14||0
1639745900000|2021-12-17 12:58:20|114.16|114.08|114.18|114.1|114.2|114.1|114.12|114.08|6122
1639745910000|2021-12-17 12:58:30|||||||||2191
1639745930000|2021-12-17 12:58:50|114.16|114.08|114.14|114.06|114.16|114.08|114.14|114.06|3
1639745950000|2021-12-17 12:59:10|114.16|114.1|114.16|114.1|114.16|114.1|114.16|114.1|0
1639746000000|2021-12-17 13:00:00|114.14|114.06|114.14|114.08|114.14|114.08|114.12|114.04|4086
1639746040000|2021-12-17 13:00:40|114.12|114.06|114.06|113.98|114.12|114.06|114.04|113.96|8256
1639746060000|2021-12-17 13:01:00|||||||||4818
1639746070000|2021-12-17 13:01:10|||||||||24027
1639746080000|2021-12-17 13:01:20|114.08|114.08|114.1|114.04|114.12|114.08|114.04|113.94|67243
1639746090000|2021-12-17 13:01:30|114.08|114.06|114.22|114.12|114.24|114.14|114.08|114.06|6956
1639746110000|2021-12-17 13:01:50|114.2||114.2||114.2||114.2||15
1639746130000|2021-12-17 13:02:10|114.22|114.14|114.2|114.16|114.22|114.16|114.18|114.14|3660
1639746150000|2021-12-17 13:02:30|114.22|114.18|114.26|114.18|114.28|114.18|114.22|114.16|3486
1639746170000|2021-12-17 13:02:50|114.28|114.2|114.28|114.18|114.28|114.2|114.26|114.18|0
1639746190000|2021-12-17 13:03:10|114.3|114.2|114.3|114.22|114.3|114.22|114.3|114.2|12060
1639746220000|2021-12-17 13:03:40||114.24||114.24||114.24||114.22|412
1639746230000|2021-12-17 13:03:50|114.32|114.26|114.34|114.32|114.4|114.34|114.32|114.24|20291
1639746240000|2021-12-17 13:04:00|114.38|114.3|114.38|114.3|114.4|114.32|114.38|114.3|0
1639746250000|2021-12-17 13:04:10|114.4|114.32|114.38|114.34|114.48|114.4|114.38|114.32|2711
1639746260000|2021-12-17 13:04:20|114.44|114.36|114.44|114.34|114.44|114.36|114.44|114.34|0
1639746270000|2021-12-17 13:04:30|114.42||114.42||114.42||114.42||18
1639746280000|2021-12-17 13:04:40|114.4||114.42||114.42||114.4||1339
1639746300000|2021-12-17 13:05:00||114.36||114.36||114.36||114.36|0
1639746310000|2021-12-17 13:05:10|114.4|114.34|114.4|114.34|114.4|114.34|114.4|114.34|3712
1639746340000|2021-12-17 13:05:40|114.38|114.32|114.32|114.22|114.38|114.34|114.3|114.22|51927
1639746350000|2021-12-17 13:05:50|114.3||114.32||114.32||114.3||0
1639746360000|2021-12-17 13:06:00|114.3|114.24|114.32|114.26|114.32|114.26|114.3|114.24|1526
1639746370000|2021-12-17 13:06:10|114.34|114.28|114.36|114.28|114.38|114.3|114.34|114.28|3558
1639746380000|2021-12-17 13:06:20|114.34|114.24|114.3|114.22|114.34|114.24|114.28|114.22|1922
1639746390000|2021-12-17 13:06:30|114.32|114.24|114.32|114.22|114.32|114.24|114.32|114.22|0
1639746400000|2021-12-17 13:06:40||114.24||114.24||114.24||114.22|0
1639746410000|2021-12-17 13:06:50||114.22||114.22||114.22||114.22|0
1639746420000|2021-12-17 13:07:00||114.24||114.22||114.24||114.22|0
1639746440000|2021-12-17 13:07:20|114.3||114.3||114.3||114.28||60
1639746450000|2021-12-17 13:07:30|114.28|114.2|114.24|114.18|114.28|114.22|114.22|114.16|2632
1639746460000|2021-12-17 13:07:40||114.16||114.16||114.16||114.16|55
1639746470000|2021-12-17 13:07:50|114.22||114.22||114.22||114.22||0
1639746480000|2021-12-17 13:08:00|114.2|114.14|114.22|114.12|114.22|114.14|114.18|114.08|40484
1639746500000|2021-12-17 13:08:20|114.2||114.2||114.2||114.2||0
1639746510000|2021-12-17 13:08:30|114.18|114.1|114.14|114.08|114.18|114.1|114.14|114.08|500
1639746520000|2021-12-17 13:08:40|114.12|114.06|114.12|114.04|114.12|114.06|114.12|114.04|2519
1639746530000|2021-12-17 13:08:50|114.1|114.02|114.04|113.96|114.1|114.02|114.04|113.94|263
1639746540000|2021-12-17 13:09:00|114.06|113.98|114.06|114|114.06|114|114.06|113.98|3889
1639746550000|2021-12-17 13:09:10|114.08|114.02|114.08|114|114.1|114.04|114.08|114|4084
1639746560000|2021-12-17 13:09:20||114.02||114||114.02||114|0
1639746570000|2021-12-17 13:09:30|114.06|113.98|114.04|113.96|114.06|113.98|114.04|113.96|257
1639746590000|2021-12-17 13:09:50|114.06|113.98|114.08|114|114.08|114|114.06|113.98|6409
1639746600000|2021-12-17 13:10:00|114.1|114.02|114.08|114|114.1|114.04|114.06|114|0
1639746610000|2021-12-17 13:10:10|||||||||76
1639746620000|2021-12-17 13:10:20|||||||||1979
1639746640000|2021-12-17 13:10:40|114.06|113.98|114.06|113.98|114.06|113.98|114.06|113.96|0
1639746660000|2021-12-17 13:11:00|114.08|114|114.24|114.16|114.26|114.16|114.08|114|17241
1639746670000|2021-12-17 13:11:10|114.26||114.26||114.26||114.26||862
1639746680000|2021-12-17 13:11:20|114.16|114.14|114.24|114.16|114.26|114.16|114.16|114.12|5000
1639746690000|2021-12-17 13:11:30|114.16|114.14|114.26|114.16|114.26|114.16|114.14|114.12|8640
1639746700000|2021-12-17 13:11:40|114.28|114.18|114.28|114.2|114.28|114.2|114.28|114.18|74
1639746710000|2021-12-17 13:11:50|114.26|114.22|114.26|114.16|114.28|114.22|114.26|114.16|2000
1639746720000|2021-12-17 13:12:00|114.28|114.18|114.26|114.18|114.28|114.2|114.24|114.16|3559
1639746730000|2021-12-17 13:12:10|114.24|114.16|114.26|114.18|114.26|114.18|114.22|114.16|4232
1639746750000|2021-12-17 13:12:30||114.2||114.18||114.2||114.18|3031
1639746760000|2021-12-17 13:12:40||114.2||114.18||114.2||114.18|0
1639746790000|2021-12-17 13:13:10|114.28|114.2|114.3|114.22|114.3|114.22|114.26|114.2|15795
1639746800000|2021-12-17 13:13:20||114.2||114.22||114.22||114.2|1750
1639746820000|2021-12-17 13:13:40|114.32|114.24|114.32|114.26|114.32|114.26|114.3|114.24|19625
1639746840000|2021-12-17 13:14:00||114.24||114.26||114.26||114.24|101
1639746850000|2021-12-17 13:14:10|114.34|114.28|114.34|114.28|114.4|114.32|114.34|114.28|1843
1639746880000|2021-12-17 13:14:40|114.32|114.26|114.32|114.24|114.32|114.26|114.28|114.24|12944
1639746890000|2021-12-17 13:14:50|114.34|114.26|114.34|114.26|114.34|114.28|114.32|114.24|3920
1639746900000|2021-12-17 13:15:00|114.32|114.24|114.32|114.24|114.32|114.24|114.32|114.24|0
1639746910000|2021-12-17 13:15:10|114.34|114.26|114.34|114.26|114.34|114.26|114.34|114.26|0
1639746950000|2021-12-17 13:15:50||114.28||114.28||114.28||114.28|0
1639746990000|2021-12-17 13:16:30|||||||||2611
1639747020000|2021-12-17 13:17:00|114.32|114.26|114.3|114.22|114.32|114.3|114.28|114.22|27580
1639747030000|2021-12-17 13:17:10|114.28|114.24|114.3|114.24|114.3|114.24|114.28|114.24|3234
1639747060000|2021-12-17 13:17:40||114.22||114.22||114.22||114.22|0
1639747070000|2021-12-17 13:17:50|114.28||114.28||114.28||114.28||142
1639747080000|2021-12-17 13:18:00|114.3|114.24|114.4|114.3|114.4|114.3|114.3|114.22|13214
1639747090000|2021-12-17 13:18:10|||||||||410
1639747100000|2021-12-17 13:18:20|114.38||114.38||114.38||114.38||85
1639747110000|2021-12-17 13:18:30|114.4|114.32|114.34|114.26|114.44|114.36|114.3|114.26|21505
1639747120000|2021-12-17 13:18:40|114.32|114.24|114.3|114.22|114.34|114.24|114.3|114.2|0
1639747140000|2021-12-17 13:19:00|114.28|114.2|114.28|114.2|114.3|114.2|114.28|114.2|2188
1639747150000|2021-12-17 13:19:10|114.32|114.22|114.32|114.22|114.32|114.22|114.3|114.22|0
1639747170000|2021-12-17 13:19:30||114.24||114.22||114.24||114.22|0
1639747180000|2021-12-17 13:19:40|114.3||114.3||114.3||114.3||0
1639747190000|2021-12-17 13:19:50|114.28|114.2|114.3|114.22|114.3|114.22|114.28|114.2|860
1639747200000|2021-12-17 13:20:00|114.28|114.2|114.28|114.2|114.3|114.2|114.22|114.16|16485
1639747210000|2021-12-17 13:20:10||114.22||114.24||114.24||114.22|0
1639747220000|2021-12-17 13:20:20|114.26|114.22|114.28|114.2|114.28|114.22|114.26|114.2|2030
1639747230000|2021-12-17 13:20:30|||||||||800
1639747240000|2021-12-17 13:20:40|114.26||114.26||114.26||114.26||0
1639747250000|2021-12-17 13:20:50|114.24|114.18|114.22|114.16|114.24|114.18|114.22|114.16|5347
1639747260000|2021-12-17 13:21:00|114.24|114.18|114.28|114.18|114.3|114.22|114.24|114.18|7252
1639747280000|2021-12-17 13:21:20|114.26||114.26||114.26||114.26||313
1639747290000|2021-12-17 13:21:30|114.24|114.16|114.26|114.18|114.26|114.18|114.24|114.16|0
1639747300000|2021-12-17 13:21:40|114.28|114.2|114.28|114.2|114.28|114.22|114.28|114.18|1805
1639747310000|2021-12-17 13:21:50||114.18||114.2||114.2||114.18|0
1639747330000|2021-12-17 13:22:10||114.22||114.22||114.22||114.22|438
1639747340000|2021-12-17 13:22:20|114.3|114.24|114.34|114.26|114.34|114.26|114.3|114.24|3037
1639747350000|2021-12-17 13:22:30|114.32|114.24|114.32|114.22|114.34|114.26|114.3|114.22|0
1639747360000|2021-12-17 13:22:40|114.3|114.24|114.32|114.24|114.32|114.24|114.3|114.24|1
1639747370000|2021-12-17 13:22:50||114.26||114.26||114.26||114.26|0
1639747390000|2021-12-17 13:23:10|114.3|114.24|114.32|114.22|114.32|114.24|114.3|114.22|0
1639747400000|2021-12-17 13:23:20||114.24||114.26||114.26||114.22|216
1639747410000|2021-12-17 13:23:30|114.34|114.24|114.32|114.24|114.34|114.24|114.32|114.22|515
1639747430000|2021-12-17 13:23:50|114.3||114.32||114.32||114.3||0
1639747440000|2021-12-17 13:24:00|114.34|114.26|114.32|114.26|114.34|114.26|114.32|114.26|2188
1639747470000|2021-12-17 13:24:30|114.34|114.28|114.46|114.38|114.46|114.38|114.34|114.28|4790
1639747480000|2021-12-17 13:24:40|114.44||114.44||114.44||114.44||0
1639747510000|2021-12-17 13:25:10|114.46|114.4|114.54|114.46|114.6|114.5|114.46|114.4|5262
1639747520000|2021-12-17 13:25:20|114.56|114.48|114.54|114.46|114.56|114.48|114.54|114.46|0
1639747540000|2021-12-17 13:25:40|114.52|114.44|114.5|114.42|114.52|114.44|114.5|114.42|4597
1639747550000|2021-12-17 13:25:50||114.44||114.44||114.44||114.42|3542
1639747560000|2021-12-17 13:26:00|114.54|114.46|114.54|114.48|114.6|114.52|114.54|114.44|12738
1639747600000|2021-12-17 13:26:40||114.5||114.48||114.5||114.48|1752
1639747620000|2021-12-17 13:27:00|114.52|114.46|114.52|114.44|114.54|114.46|114.52|114.44|11234
1639747630000|2021-12-17 13:27:10|114.5|114.42|114.48|114.38|114.5|114.42|114.48|114.38|8096
1639747650000|2021-12-17 13:27:30|114.46|114.36|114.44|114.38|114.46|114.38|114.44|114.36|0
1639747660000|2021-12-17 13:27:40||114.36||114.36||114.36||114.36|0
1639747670000|2021-12-17 13:27:50|114.42|114.34|114.42|114.32|114.42|114.34|114.4|114.32|0
1639747680000|2021-12-17 13:28:00|114.4|114.3|114.34|114.26|114.4|114.3|114.34|114.24|9119
1639747700000|2021-12-17 13:28:20|114.32|114.24|114.3|114.22|114.32|114.24|114.3|114.22|0
1639747710000|2021-12-17 13:28:30|114.32|114.24|114.32|114.24|114.34|114.26|114.32|114.24|1116
1639747720000|2021-12-17 13:28:40|114.34|114.26|114.38|114.32|114.4|114.32|114.3|114.26|12772
1639747730000|2021-12-17 13:28:50|114.4||114.4||114.4||114.4||0
1639747740000|2021-12-17 13:29:00||114.34||114.34||114.34||114.34|0
1639747750000|2021-12-17 13:29:10|114.42|114.32|114.44|114.36|114.48|114.4|114.4|114.32|1865
1639747770000|2021-12-17 13:29:30|114.46|114.38|114.48|114.4|114.48|114.4|114.46|114.38|0
1639747780000|2021-12-17 13:29:40|114.46|114.38|114.46|114.4|114.48|114.4|114.44|114.38|0
1639747790000|2021-12-17 13:29:50|114.44|114.38|114.44|114.34|114.44|114.38|114.42|114.34|12038
1639747800000|2021-12-17 13:30:00|114.4||114.44||114.44||114.4||0
1639747810000|2021-12-17 13:30:10||114.36||114.36||114.36||114.34|0
1639747830000|2021-12-17 13:30:30|114.46|114.38|114.46|114.36|114.46|114.38|114.46|114.36|0
1639747840000|2021-12-17 13:30:40||114.38||114.36||114.38||114.36|0
1639747870000|2021-12-17 13:31:10|114.44|114.34|114.4|114.32|114.44|114.34|114.4|114.32|6488
1639747880000|2021-12-17 13:31:20|114.38|114.3|114.36|114.28|114.4|114.32|114.3|114.24|22210
1639747900000|2021-12-17 13:31:40||114.3||114.28||114.3||114.28|0
1639747920000|2021-12-17 13:32:00|114.38|114.3|114.4|114.32|114.44|114.36|114.38|114.3|844
1639747930000|2021-12-17 13:32:10|114.36|114.34|114.4|114.32|114.44|114.34|114.36|114.32|2
1639747940000|2021-12-17 13:32:20|114.42|114.34|114.4|114.34|114.42|114.36|114.4|114.32|0
1639747950000|2021-12-17 13:32:30||114.32||114.32||114.34||114.32|0
1639747960000|2021-12-17 13:32:40||114.34||114.34||114.36||114.32|0
1639747970000|2021-12-17 13:32:50||114.32||114.32||114.32||114.32|0
1639747980000|2021-12-17 13:33:00|114.42|114.34|114.44|114.38|114.46|114.4|114.42|114.34|773
1639747990000|2021-12-17 13:33:10||114.4||114.4||114.4||114.4|489
1639748000000|2021-12-17 13:33:20|114.46||114.46||114.46||114.46||0
1639748010000|2021-12-17 13:33:30||114.38||114.38||114.38||114.38|3535
1639748040000|2021-12-17 13:34:00|114.48|114.4|114.48|114.4|114.48|114.42|114.48|114.4|2919
1639748050000|2021-12-17 13:34:10|114.5|114.42|114.46|114.38|114.5|114.44|114.46|114.38|4706
1639748060000|2021-12-17 13:34:20|114.48|114.4|114.46|114.38|114.5|114.42|114.44|114.36|801
1639748070000|2021-12-17 13:34:30|114.48|114.4|114.48|114.4|114.48|114.4|114.46|114.4|235
1639748080000|2021-12-17 13:34:40|114.46|114.38|114.46|114.38|114.48|114.4|114.46|114.36|7140
1639748090000|2021-12-17 13:34:50|114.48|114.4|114.46|114.38|114.48|114.4|114.46|114.38|0
1639748100000|2021-12-17 13:35:00|114.48|114.4|114.48|114.42|114.48|114.42|114.48|114.4|0
1639748120000|2021-12-17 13:35:20|114.5|114.44|114.52|114.48|114.52|114.48|114.5|114.44|2537
1639748130000|2021-12-17 13:35:30|114.5|114.44|114.5|114.44|114.5|114.44|114.5|114.44|383
1639748140000|2021-12-17 13:35:40|114.52||114.5||114.52||114.5||5000
1639748150000|2021-12-17 13:35:50|114.52|114.46|114.52|114.46|114.52|114.46|114.52|114.46|0
1639748160000|2021-12-17 13:36:00|||||||||2184
1639748170000|2021-12-17 13:36:10|114.5|114.44|114.5|114.44|114.5|114.44|114.5|114.44|50
1639748180000|2021-12-17 13:36:20|114.52||114.5||114.52||114.5||0
1639748220000|2021-12-17 13:37:00|114.46|114.4|114.44|114.36|114.46|114.4|114.4|114.34|2711
1639748250000|2021-12-17 13:37:30|114.42|114.34|114.42|114.34|114.42|114.34|114.4|114.34|0
1639748260000|2021-12-17 13:37:40|114.4||114.4||114.42||114.4||0
1639748270000|2021-12-17 13:37:50|||||||||1589
1639748280000|2021-12-17 13:38:00|114.44|114.36|114.46|114.38|114.5|114.4|114.44|114.36|3
1639748290000|2021-12-17 13:38:10|114.44|114.36|114.44|114.36|114.44|114.36|114.4|114.36|1653
1639748310000|2021-12-17 13:38:30|114.46|114.38|114.46|114.38|114.48|114.38|114.46|114.38|3000
1639748330000|2021-12-17 13:38:50|114.44|114.4|114.48|114.42|114.48|114.42|114.44|114.4|2094
1639748340000|2021-12-17 13:39:00|||||||||646
1639748350000|2021-12-17 13:39:10|114.46|114.4|114.46|114.4|114.46|114.4|114.46|114.4|0
1639748360000|2021-12-17 13:39:20|114.48||114.48||114.48||114.48||357
1639748370000|2021-12-17 13:39:30||114.42||114.42||114.42||114.42|0
1639748390000|2021-12-17 13:39:50|||||||||881
1639748400000|2021-12-17 13:40:00|114.5|114.44|114.52|114.44|114.54|114.46|114.5|114.44|337
1639748420000|2021-12-17 13:40:20||114.46||114.46||114.46||114.46|0
1639748430000|2021-12-17 13:40:30||114.44||114.46||114.46||114.44|0
1639748450000|2021-12-17 13:40:50|114.54|114.48|114.54|114.48|114.54|114.48|114.52|114.48|4942
1639748470000|2021-12-17 13:41:10|114.56|114.5|114.66|114.56|114.68|114.56|114.56|114.5|2265
1639748480000|2021-12-17 13:41:20|114.58||114.62||114.66||114.58||5
1639748490000|2021-12-17 13:41:30|114.64||114.62||114.64||114.62||747
1639748500000|2021-12-17 13:41:40|114.54|114.54|114.62|114.54|114.62|114.54|114.54|114.46|7621
1639748510000|2021-12-17 13:41:50|114.6|114.52|114.58|114.48|114.6|114.52|114.58|114.48|3576
1639748530000|2021-12-17 13:42:10|114.56|114.46|114.54|114.44|114.56|114.46|114.54|114.44|2161
1639748540000|2021-12-17 13:42:20|114.56|114.46|114.52|114.44|114.58|114.46|114.52|114.44|1750
1639748550000|2021-12-17 13:42:30||114.42||114.42||114.42||114.42|0
1639748560000|2021-12-17 13:42:40||114.44||114.44||114.44||114.44|2620
1639748570000|2021-12-17 13:42:50||114.46||114.44||114.46||114.44|0
1639748590000|2021-12-17 13:43:10||114.46||114.46||114.46||114.46|0
1639748600000|2021-12-17 13:43:20|114.5|114.44|114.44|114.36|114.5|114.44|114.44|114.34|17333
1639748610000|2021-12-17 13:43:30|114.42||114.42||114.42||114.42||0
1639748640000|2021-12-17 13:44:00|114.4|114.32|114.38|114.32|114.4|114.32|114.38|114.32|90
1639748650000|2021-12-17 13:44:10|114.36|114.3|114.34|114.24|114.36|114.3|114.34|114.22|5669
1639748660000|2021-12-17 13:44:20|114.32|114.22|114.3|114.22|114.32|114.22|114.3|114.2|466
1639748680000|2021-12-17 13:44:40|||||||||2171
1639748690000|2021-12-17 13:44:50|114.28||114.28||114.28||114.28||0
1639748700000|2021-12-17 13:45:00|114.3|114.24|114.34|114.28|114.34|114.28|114.3|114.24|1853
1639748740000|2021-12-17 13:45:40|114.32|114.26|114.32|114.24|114.32|114.26|114.32|114.24|12752
1639748760000|2021-12-17 13:46:00|114.3|114.22|114.28|114.2|114.3|114.22|114.28|114.2|4829
1639748800000|2021-12-17 13:46:40|||||||||500
1639748820000|2021-12-17 13:47:00||114.22||114.22||114.22||114.22|0
1639748840000|2021-12-17 13:47:20||114.2||114.2||114.2||114.2|731
1639748850000|2021-12-17 13:47:30||114.22||114.2||114.22||114.2|0
1639748860000|2021-12-17 13:47:40|114.3|114.22|114.28|114.2|114.32|114.22|114.28|114.2|2000
1639748880000|2021-12-17 13:48:00|114.26||114.28||114.28||114.26||0
1639748890000|2021-12-17 13:48:10|114.26|114.18|114.24|114.18|114.26|114.18|114.24|114.18|960
1639748900000|2021-12-17 13:48:20|114.22|114.16|114.12|114.02|114.22|114.16|114.12|114.02|6047
1639748920000|2021-12-17 13:48:40||114.04||114.02||114.04||114.02|0
1639748930000|2021-12-17 13:48:50||114||114||114.02||114|0
1639748940000|2021-12-17 13:49:00||114.02||114.02||114.02||114.02|0
1639748950000|2021-12-17 13:49:10||114.04||114.04||114.04||114.04|0
1639748980000|2021-12-17 13:49:40||114.06||114.04||114.08||114.04|8
1639748990000|2021-12-17 13:49:50|114.14|114.06|114.2|114.14|114.26|114.16|114.14|114.06|19672
1639749000000|2021-12-17 13:50:00|114.22|114.12|114.2|114.12|114.24|114.14|114.2|114.1|2117
1639749010000|2021-12-17 13:50:10|114.22|114.14|114.22|114.14|114.22|114.14|114.22|114.14|251
1639749110000|2021-12-17 13:51:50|114.24|114.16|114.22|114.14|114.24|114.18|114.22|114.14|1331
1639749120000|2021-12-17 13:52:00|114.2|114.12|114.2|114.12|114.2|114.12|114.2|114.12|46013
1639749130000|2021-12-17 13:52:10|||||||||652
1639749150000|2021-12-17 13:52:30|114.22|114.14|114.22|114.14|114.22|114.14|114.22|114.14|2497
1639749160000|2021-12-17 13:52:40|114.2|114.12|114.22|114.14|114.22|114.14|114.2|114.12|0
1639749170000|2021-12-17 13:52:50|||||||||687
1639749200000|2021-12-17 13:53:20|114.24|114.16|114.14|114.06|114.26|114.18|114.14|114.06|15197
1639749210000|2021-12-17 13:53:30|114.16|114.08|114.18|114.12|114.18|114.12|114.16|114.08|6450
1639749240000|2021-12-17 13:54:00|114.16|114.08|114.14|114.08|114.16|114.08|114.14|114.08|0
1639749270000|2021-12-17 13:54:30|||||||||611
1639749280000|2021-12-17 13:54:40|114.12|114.1|114.2|114.12|114.2|114.12|114.1|114.04|18629
1639749290000|2021-12-17 13:54:50|114.18|114.1|114.18|114.1|114.18|114.1|114.16|114.08|219
1639749300000|2021-12-17 13:55:00|114.16|114.08|114.14|114.06|114.16|114.08|114.14|114.06|343
1639749340000|2021-12-17 13:55:40|114.16|114.08|114.16|114.1|114.16|114.1|114.16|114.08|204
1639749350000|2021-12-17 13:55:50|114.18|114.12|114.24|114.18|114.24|114.18|114.18|114.12|15226
1639749360000|2021-12-17 13:56:00|114.22|114.14|114.24|114.14|114.26|114.14|114.22|114.14|3374
1639749380000|2021-12-17 13:56:20|114.22||114.22||114.22||114.22||380
1639749390000|2021-12-17 13:56:30|114.2|114.1|114.14|114.1|114.2|114.1|114.14|114.06|5047
1639749400000|2021-12-17 13:56:40|||||||||8713
1639749410000|2021-12-17 13:56:50|||||||||863
1639749420000|2021-12-17 13:57:00|114.16|114.12|114.24|114.16|114.24|114.16|114.16|114.12|3539
1639749430000|2021-12-17 13:57:10|114.22|114.14|114.18|114.12|114.22|114.14|114.18|114.12|0
1639749440000|2021-12-17 13:57:20|114.22|114.14|114.22|114.12|114.22|114.14|114.2|114.12|0
1639749450000|2021-12-17 13:57:30||114.14||114.14||114.14||114.14|7004
1639749460000|2021-12-17 13:57:40|114.2|114.12|114.2|114.12|114.2|114.12|114.2|114.12|0
1639749470000|2021-12-17 13:57:50||114.14||114.14||114.14||114.14|0
1639749480000|2021-12-17 13:58:00|||||||||4349
1639749490000|2021-12-17 13:58:10|114.22|114.16|114.22|114.16|114.22|114.16|114.2|114.16|15743
1639749500000|2021-12-17 13:58:20|114.24|114.18|114.28|114.22|114.3|114.26|114.24|114.18|30016
1639749510000|2021-12-17 13:58:30|114.26|114.18|114.24|114.18|114.28|114.18|114.22|114.18|421
1639749530000|2021-12-17 13:58:50||114.2||114.18||114.2||114.18|0
1639749560000|2021-12-17 13:59:20|114.22|114.16|114.18|114.12|114.22|114.16|114.18|114.12|5847
1639749590000|2021-12-17 13:59:50|114.2|114.16|114.24|114.18|114.24|114.18|114.2|114.16|8011
1639749600000|2021-12-17 14:00:00|114.26|114.2|114.3|114.22|114.32|114.26|114.26|114.2|7581
1639749610000|2021-12-17 14:00:10|114.28|114.2|114.24|114.18|114.28|114.2|114.22|114.12|2345
1639749620000|2021-12-17 14:00:20|114.26|114.2|114.22|114.16|114.26|114.2|114.22|114.16|90
1639749630000|2021-12-17 14:00:30|114.24|114.14|114.2|114.14|114.24|114.16|114.18|114.12|9313
1639749640000|2021-12-17 14:00:40||114.1||114.12||114.12||114.1|0
1639749660000|2021-12-17 14:01:00||114.14||114.14||114.16||114.14|0
1639749670000|2021-12-17 14:01:10|114.18|114.12|114.16|114.1|114.18|114.14|114.14|114.1|2610
1639749680000|2021-12-17 14:01:20|114.18||114.16||114.18||114.16||0
1639749720000|2021-12-17 14:02:00|||||||||26307
1639749740000|2021-12-17 14:02:20|114.14|114.06|114.2|114.14|114.2|114.14|114.12|114.04|4903
1639749750000|2021-12-17 14:02:30|114.18|114.1|114.18|114.1|114.18|114.1|114.18|114.1|2449
1639749760000|2021-12-17 14:02:40|114.2|114.12|114.24|114.16|114.24|114.16|114.2|114.12|3777
1639749790000|2021-12-17 14:03:10|||||||||2167
1639749800000|2021-12-17 14:03:20|||||||||525
1639749810000|2021-12-17 14:03:30||114.18||114.18||114.18||114.18|0
1639749850000|2021-12-17 14:04:10|114.22|114.16|114.18|114.12|114.22|114.16|114.16|114.12|5811
1639749860000|2021-12-17 14:04:20|||||||||427
1639749890000|2021-12-17 14:04:50|114.2|114.14|114.2|114.12|114.2|114.14|114.2|114.12|3941
1639749900000|2021-12-17 14:05:00||114.14||114.14||114.14||114.14|0
1639749910000|2021-12-17 14:05:10|114.22|114.16|114.24|114.16|114.24|114.16|114.2|114.16|8846
1639749950000|2021-12-17 14:05:50|114.22|114.14|114.22|114.14|114.22|114.16|114.22|114.14|5225
1639750000000|2021-12-17 14:06:40|114.2||114.22||114.22||114.2||2595
1639750010000|2021-12-17 14:06:50|||||||||250
1639750050000|2021-12-17 14:07:30|114.24|114.16|114.26|114.22|114.26|114.22|114.24|114.16|2179
1639750090000|2021-12-17 14:08:10|114.24|114.2|114.22|114.14|114.24|114.2|114.2|114.14|12957
1639750110000|2021-12-17 14:08:30|114.2||114.2||114.2||114.2||0
1639750120000|2021-12-17 14:08:40|114.18|114.12|114.14|114.06|114.18|114.12|114.14|114.06|2463
1639750140000|2021-12-17 14:09:00|114.12|114.04|114.08|113.98|114.12|114.04|114|113.9|2431
1639750160000|2021-12-17 14:09:20|114.06|113.96|114|113.9|114.06|113.96|113.98|113.88|8713
1639750170000|2021-12-17 14:09:30||113.92||113.9||113.92||113.9|0
1639750180000|2021-12-17 14:09:40||113.92||113.92||113.92||113.92|0
1639750190000|2021-12-17 14:09:50|||||||||1299
1639750200000|2021-12-17 14:10:00|113.98|113.9|113.92|113.84|113.98|113.9|113.88|113.8|2439
1639750210000|2021-12-17 14:10:10|113.94|113.86|113.94|113.86|113.94|113.86|113.94|113.86|1750
1639750220000|2021-12-17 14:10:20|||||||||866
1639750240000|2021-12-17 14:10:40|113.92|113.84|113.92|113.84|113.92|113.84|113.92|113.84|0
1639750280000|2021-12-17 14:11:20|113.94|113.86|113.94|113.86|113.94|113.92|113.92|113.86|1832
1639750290000|2021-12-17 14:11:30|||||||||3000
1639750310000|2021-12-17 14:11:50|||||||||426
1639750320000|2021-12-17 14:12:00|113.96|113.88|114|113.94|114.02|113.94|113.96|113.88|16845
1639750330000|2021-12-17 14:12:10|||||||||8708
1639750340000|2021-12-17 14:12:20||113.96||113.96||113.96||113.96|0
1639750350000|2021-12-17 14:12:30|114.02|113.98|114.02|114|114.02|114|114.02|113.98|591
1639750360000|2021-12-17 14:12:40|114.04||114.04||114.04||114.04||307
1639750370000|2021-12-17 14:12:50|114.08||114.08||114.08||114.08||0
1639750380000|2021-12-17 14:13:00|114.1|114.02|114.08|114|114.1|114.02|114.04|114|0
1639750400000|2021-12-17 14:13:20|114.1|114.02|114.1|114.02|114.1|114.02|114.1|114.02|0
1639750410000|2021-12-17 14:13:30|114.08||114.08||114.08||114.08||0
1639750440000|2021-12-17 14:14:00|114.06|114|114.08|114.04|114.08|114.04|114.06|113.98|14359
1639750450000|2021-12-17 14:14:10|114.1|114.06|114.14|114.06|114.14|114.06|114.1|114.06|6016
1639750470000|2021-12-17 14:14:30|114.12|114.04|114.1|114.04|114.12|114.06|114.1|114.04|1765
1639750480000|2021-12-17 14:14:40||114.06||114.04||114.06||114.04|3743
1639750490000|2021-12-17 14:14:50|114.12|114.06|114.12|114.06|114.12|114.08|114.12|114.06|4991
1639750500000|2021-12-17 14:15:00|114.14|114.04|114.18|114.16|114.22|114.16|114|113.98|240673
1639750510000|2021-12-17 14:15:10|114.16|114.12|114.08|114|114.16|114.12|114|113.98|15516
1639750520000|2021-12-17 14:15:20|114|113.98|114.12|114.04|114.12|114.04|114|113.98|24432
1639750530000|2021-12-17 14:15:30|||||||||867
1639750550000|2021-12-17 14:15:50|114.14|114.06|114.12|114.04|114.14|114.06|114.12|114.04|115
1639750560000|2021-12-17 14:16:00|||||||||202
1639750570000|2021-12-17 14:16:10|114.1|114.06|114.06|113.98|114.12|114.06|114.06|113.98|8972
1639750580000|2021-12-17 14:16:20|114.04|113.96|114.02|113.94|114.06|113.96|114|113.94|5490
1639750590000|2021-12-17 14:16:30|||||||||2194
1639750610000|2021-12-17 14:16:50|114.04|113.96|114.06|113.96|114.06|113.96|114.04|113.96|0
1639750620000|2021-12-17 14:17:00|114.04||114.02||114.04||114.02||0
1639750630000|2021-12-17 14:17:10|114.04|114|114.06|114.02|114.06|114.02|114.04|114|2189
1639750640000|2021-12-17 14:17:20|114.08|114.04|114.1|114.04|114.14|114.06|114.08|114.04|749
1639750670000|2021-12-17 14:17:50|114.08|114.02|114.08|114.02|114.08|114.02|114.08|114|1090
1639750680000|2021-12-17 14:18:00|114|114|113.96|113.88|114|114|113.96|113.88|10677
1639750690000|2021-12-17 14:18:10||113.9||113.92||113.92||113.9|0
1639750700000|2021-12-17 14:18:20|113.98|113.94|113.98|113.92|113.98|113.94|113.98|113.92|700
1639750710000|2021-12-17 14:18:30||113.94||113.92||113.94||113.92|25
1639750760000|2021-12-17 14:19:20|114|113.94|114|113.92|114.04|113.96|114|113.92|8617
1639750770000|2021-12-17 14:19:30||113.94||113.94||113.94||113.94|0
1639750780000|2021-12-17 14:19:40|114.04|113.96|114.08|114|114.08|114|114.04|113.96|849
1639750790000|2021-12-17 14:19:50|||||||||1298
1639750800000|2021-12-17 14:20:00|114.06|113.98|114.04|113.94|114.06|113.98|113.96|113.92|5239
1639750820000|2021-12-17 14:20:20|||||||||2500
1639750830000|2021-12-17 14:20:30|114.02|113.92|114|113.92|114.02|113.92|114|113.92|0
1639750840000|2021-12-17 14:20:40|113.98|113.9|113.96|113.86|113.98|113.9|113.94|113.86|4073
1639750860000|2021-12-17 14:21:00|113.94|113.84|113.88|113.8|113.94|113.84|113.88|113.78|1313
1639750870000|2021-12-17 14:21:10|113.86|113.78|113.84|113.76|113.86|113.78|113.84|113.74|0
1639750880000|2021-12-17 14:21:20|113.86|113.78|113.86|113.76|113.88|113.78|113.86|113.76|0
1639750890000|2021-12-17 14:21:30|113.88|113.78|113.94|113.86|113.96|113.88|113.88|113.78|589
1639750910000|2021-12-17 14:21:50||113.88||113.86||113.88||113.86|7
1639750930000|2021-12-17 14:22:10|||||||||600
1639750940000|2021-12-17 14:22:20|113.92|113.82|113.94|113.84|113.94|113.86|113.88|113.8|19073
1639750950000|2021-12-17 14:22:30||113.86||113.88||113.88||113.86|0
1639750980000|2021-12-17 14:23:00|113.92|113.86|113.94|113.86|113.94|113.86|113.92|113.86|0
1639751010000|2021-12-17 14:23:30|||||||||942
1639751020000|2021-12-17 14:23:40|113.92||113.94||113.94||113.92||0
1639751030000|2021-12-17 14:23:50||113.84||113.88||113.88||113.84|0
1639751040000|2021-12-17 14:24:00||113.86||113.84||113.86||113.84|0
1639751060000|2021-12-17 14:24:20|113.92|113.82|113.88|113.8|113.92|113.82|113.88|113.8|10000
1639751070000|2021-12-17 14:24:30|113.86|113.84|113.82|113.72|113.86|113.84|113.8|113.7|600
1639751080000|2021-12-17 14:24:40|||||||||3114
1639751090000|2021-12-17 14:24:50|113.8||113.8||113.82||113.8||550
1639751100000|2021-12-17 14:25:00|113.78|113.68|113.78|113.7|113.78|113.7|113.76|113.68|0
1639751130000|2021-12-17 14:25:30|113.8|113.72|113.8|113.7|113.8|113.72|113.8|113.7|0
1639751140000|2021-12-17 14:25:40|113.82|113.72|113.88|113.8|113.9|113.8|113.82|113.72|16485
1639751160000|2021-12-17 14:26:00|113.9|113.82|113.9|113.84|113.92|113.84|113.9|113.82|0
1639751180000|2021-12-17 14:26:20|113.92|113.86|113.9|113.84|113.94|113.86|113.9|113.84|400
1639751190000|2021-12-17 14:26:30|||||||||295
1639751210000|2021-12-17 14:26:50|113.88|113.82|113.8|113.7|113.88|113.82|113.8|113.7|19703
1639751220000|2021-12-17 14:27:00|113.78|113.68|113.74|113.64|113.78|113.68|113.66|113.58|29659
1639751230000|2021-12-17 14:27:10|113.76||113.76||113.76||113.76||0
1639751240000|2021-12-17 14:27:20|113.74||113.74||113.74||113.74||0
1639751250000|2021-12-17 14:27:30|113.72|113.62|113.72|113.62|113.74|113.62|113.7|113.62|3000
1639751260000|2021-12-17 14:27:40|113.7|113.6|113.68|113.6|113.72|113.62|113.64|113.56|8314
1639751270000|2021-12-17 14:27:50|113.66|113.58|113.72|113.64|113.76|113.66|113.66|113.58|1768
1639751280000|2021-12-17 14:28:00|113.74|113.68|113.72|113.68|113.76|113.7|113.72|113.66|1145
1639751290000|2021-12-17 14:28:10|113.74||113.74||113.74||113.74||6
1639751300000|2021-12-17 14:28:20|113.76|113.7|113.74|113.7|113.76|113.7|113.74|113.7|867
1639751310000|2021-12-17 14:28:30|113.76|113.72|113.8|113.74|113.8|113.74|113.76|113.72|687
1639751320000|2021-12-17 14:28:40|||||||||877
1639751340000|2021-12-17 14:29:00|||||||||1000
1639751360000|2021-12-17 14:29:20|113.78|113.72|113.78|113.68|113.78|113.72|113.74|113.68|1758
1639751370000|2021-12-17 14:29:30|113.8|113.7|113.74|113.68|113.8|113.7|113.74|113.68|16737
1639751380000|2021-12-17 14:29:40|113.76|113.7|113.86|113.8|113.86|113.8|113.72|113.7|10942
1639751400000|2021-12-17 14:30:00|113.82|113.78|113.84|113.76|113.94|113.86|113.78|113.76|25886
1639751410000|2021-12-17 14:30:10|113.86|113.78|113.76|113.7|113.86|113.78|113.76|113.7|52669
1639751420000|2021-12-17 14:30:20|113.78|113.72|113.78|113.72|113.78|113.72|113.74|113.7|14723
1639751430000|2021-12-17 14:30:30|113.8|113.74|113.94|113.88|113.96|113.88|113.8|113.74|13347
1639751440000|2021-12-17 14:30:40|113.92|113.86|113.84|113.78|113.92|113.86|113.8|113.78|2777
1639751450000|2021-12-17 14:30:50|113.82|113.76|113.82|113.78|113.82|113.78|113.82|113.76|0
1639751460000|2021-12-17 14:31:00|113.84|113.8|113.86|113.8|113.86|113.8|113.84|113.8|4507
1639751470000|2021-12-17 14:31:10|113.88|113.78|113.76|113.68|113.88|113.8|113.74|113.68|33221
1639751480000|2021-12-17 14:31:20|113.8|113.7|113.78|113.72|113.8|113.72|113.78|113.7|40
1639751490000|2021-12-17 14:31:30|113.76|113.7|113.74|113.68|113.76|113.7|113.74|113.68|2458
1639751500000|2021-12-17 14:31:40|113.72|113.66|113.62|113.52|113.72|113.66|113.6|113.5|13155
1639751510000|2021-12-17 14:31:50|113.6|113.54|113.64|113.56|113.66|113.56|113.58|113.54|11953
1639751520000|2021-12-17 14:32:00|113.66|113.58|113.64|113.56|113.68|113.6|113.62|113.56|4636
1639751530000|2021-12-17 14:32:10|113.62|113.54|113.6|113.52|113.62|113.54|113.6|113.52|0
1639751540000|2021-12-17 14:32:20|113.58|113.54|113.62|113.54|113.64|113.54|113.56|113.54|0
1639751560000|2021-12-17 14:32:40|113.6|113.52|113.5|113.42|113.6|113.52|113.5|113.4|13733
1639751570000|2021-12-17 14:32:50|113.54|113.44|113.52|113.42|113.54|113.44|113.52|113.42|4476
1639751580000|2021-12-17 14:33:00|113.54|113.44|113.6|113.54|113.66|113.56|113.54|113.44|19720
1639751590000|2021-12-17 14:33:10|113.58|113.52|113.64|113.58|113.66|113.58|113.56|113.5|15311
1639751600000|2021-12-17 14:33:20|113.62|113.56|113.64|113.56|113.64|113.6|113.6|113.52|6389
1639751610000|2021-12-17 14:33:30|113.62||113.62||113.62||113.62||0
1639751620000|2021-12-17 14:33:40|113.64|113.58|113.66|113.56|113.78|113.68|113.64|113.56|15197
1639751630000|2021-12-17 14:33:50|113.64|113.58|113.62|113.56|113.64|113.58|113.62|113.56|2000
1639751640000|2021-12-17 14:34:00|113.6|113.58|113.66|113.58|113.68|113.6|113.6|113.58|10910
1639751650000|2021-12-17 14:34:10|113.64|113.56|113.56|113.5|113.64|113.58|113.52|113.5|40903
1639751660000|2021-12-17 14:34:20|113.54|113.48|113.52|113.46|113.54|113.5|113.5|113.46|10112
1639751670000|2021-12-17 14:34:30|113.5|113.44|113.52|113.44|113.54|113.46|113.46|113.42|15956
1639751680000|2021-12-17 14:34:40|113.48||113.48||113.52||113.48||11
1639751690000|2021-12-17 14:34:50|113.5|113.46|113.52|113.46|113.52|113.46|113.5|113.46|4774
1639751700000|2021-12-17 14:35:00|113.54|113.44|113.5|113.44|113.54|113.44|113.46|113.42|8359
1639751710000|2021-12-17 14:35:10|113.48|113.42|113.42|113.38|113.48|113.42|113.42|113.3|20845
1639751720000|2021-12-17 14:35:20|113.4|113.36|113.38|113.32|113.4|113.36|113.38|113.32|3062
1639751730000|2021-12-17 14:35:30|113.42|113.34|113.44|113.38|113.46|113.4|113.38|113.34|1988
1639751740000|2021-12-17 14:35:40|113.42|113.36|113.36|113.32|113.42|113.36|113.36|113.32|2395
1639751750000|2021-12-17 14:35:50|113.4|113.34|113.32|113.26|113.42|113.34|113.32|113.24|3439
1639751760000|2021-12-17 14:36:00|113.36|113.28|113.36|113.26|113.4|113.3|113.34|113.26|6508
1639751770000|2021-12-17 14:36:10|113.34|113.28|113.36|113.3|113.4|113.3|113.32|113.28|4655
1639751790000|2021-12-17 14:36:30|113.34|113.26|113.32|113.24|113.34|113.26|113.32|113.22|4157
1639751810000|2021-12-17 14:36:50|113.3|113.22|113.24|113.18|113.3|113.22|113.2|113.14|155075
1639751820000|2021-12-17 14:37:00|113.22|113.2|113.34|113.26|113.38|113.3|113.22|113.2|16432
1639751830000|2021-12-17 14:37:10|113.32|113.24|113.28|113.22|113.34|113.26|113.26|113.2|14757
1639751840000|2021-12-17 14:37:20|113.26|113.2|113.22|113.16|113.3|113.22|113.22|113.16|794
1639751850000|2021-12-17 14:37:30|||||||||1000
1639751860000|2021-12-17 14:37:40|113.26|113.18|113.2|113.16|113.38|113.26|113.2|113.16|22315
1639751870000|2021-12-17 14:37:50|113.22|113.14|113.3|113.22|113.3|113.22|113.22|113.1|12084
1639751880000|2021-12-17 14:38:00|113.28|113.2|113.38|113.26|113.38|113.26|113.26|113.16|5718
1639751890000|2021-12-17 14:38:10|113.36||113.32||113.38||113.32||20
1639751900000|2021-12-17 14:38:20|||||||||1250
1639751910000|2021-12-17 14:38:30|113.36|113.28|113.38|113.3|113.38|113.32|113.36|113.28|3118
1639751920000|2021-12-17 14:38:40|113.4|113.32|113.38|113.32|113.42|113.32|113.38|113.32|2035
1639751940000|2021-12-17 14:39:00||113.34||113.34||113.34||113.34|1762
1639751950000|2021-12-17 14:39:10|113.36|113.32|113.34|113.3|113.38|113.32|113.32|113.26|2557
1639751970000|2021-12-17 14:39:30|113.36|113.32|113.32|113.26|113.38|113.32|113.32|113.24|5265
1639751980000|2021-12-17 14:39:40|113.3|113.28|113.3|113.22|113.3|113.28|113.3|113.22|3968
1639751990000|2021-12-17 14:39:50|113.28|113.24|113.28|113.22|113.28|113.24|113.28|113.22|115
1639752000000|2021-12-17 14:40:00|113.26|113.18|113.22|113.18|113.26|113.18|113.22|113.18|3735
1639752010000|2021-12-17 14:40:10|113.2|113.16|113.26|113.18|113.26|113.22|113.2|113.14|8653
1639752030000|2021-12-17 14:40:30|113.22|113.14|113.22|113.14|113.24|113.14|113.2|113.14|7326
1639752040000|2021-12-17 14:40:40|113.24|113.16|113.28|113.24|113.28|113.24|113.22|113.16|2357
1639752060000|2021-12-17 14:41:00|113.32|113.26|113.38|113.3|113.46|113.36|113.32|113.26|6061
1639752070000|2021-12-17 14:41:10|113.36|113.32|113.3|113.22|113.36|113.32|113.3|113.22|3823
1639752080000|2021-12-17 14:41:20|113.28|113.26|113.3|113.2|113.3|113.26|113.24|113.14|16481
1639752090000|2021-12-17 14:41:30|113.28|113.22|113.32|113.24|113.36|113.28|113.28|113.22|9253
1639752100000|2021-12-17 14:41:40|113.3|113.2|113.24|113.2|113.3|113.24|113.24|113.2|1307
1639752110000|2021-12-17 14:41:50|113.22|113.16|113.22|113.14|113.22|113.16|113.2|113.14|2395
1639752120000|2021-12-17 14:42:00|113.2|113.16|113.2|113.14|113.2|113.16|113.2|113.14|0
1639752130000|2021-12-17 14:42:10|113.18|113.12|113.14|113.04|113.2|113.12|113.14|113.04|4121
1639752140000|2021-12-17 14:42:20|113.12|113.02|113.1|113|113.12|113.02|113.1|113|3002
1639752150000|2021-12-17 14:42:30|113.06|113.02|113.18|113.08|113.18|113.08|113.06|113.02|6220
1639752160000|2021-12-17 14:42:40|113.2|113.1|113.18|113.1|113.2|113.14|113.18|113.06|128
1639752170000|2021-12-17 14:42:50|113.2|113.12|113.24|113.16|113.26|113.18|113.2|113.12|5396
1639752180000|2021-12-17 14:43:00|113.22|113.14|113.16|113.1|113.22|113.14|113.14|113.1|5162
1639752190000|2021-12-17 14:43:10|113.14||113.16||113.16||113.14||0
1639752200000|2021-12-17 14:43:20|||||||||2448
1639752210000|2021-12-17 14:43:30|113.14|113.08|113.1|113|113.16|113.08|113.1|113|5564
1639752220000|2021-12-17 14:43:40|113.08||113.06||113.08||113.06||1041
1639752230000|2021-12-17 14:43:50|113.04|112.98|112.98|112.9|113.06|112.98|112.98|112.9|1995
1639752240000|2021-12-17 14:44:00|112.96||112.96||112.96||112.96||830
1639752250000|2021-12-17 14:44:10|112.94|112.88|112.94|112.86|112.94|112.88|112.88|112.8|3225
1639752260000|2021-12-17 14:44:20|112.92|112.88|112.9|112.82|112.94|112.9|112.9|112.82|1904
1639752270000|2021-12-17 14:44:30|112.88|112.8|112.86|112.78|112.9|112.86|112.86|112.78|4589
1639752280000|2021-12-17 14:44:40||112.8||112.8||112.8||112.8|1748
1639752290000|2021-12-17 14:44:50|112.84|112.78|112.86|112.78|112.86|112.8|112.84|112.74|3200
1639752300000|2021-12-17 14:45:00|112.84|112.76|112.82|112.74|112.84|112.8|112.82|112.72|6237
1639752310000|2021-12-17 14:45:10|112.8|112.72|112.8|112.72|112.8|112.74|112.8|112.72|12854
1639752320000|2021-12-17 14:45:20|112.82|112.74|112.84|112.78|112.88|112.78|112.82|112.74|26561
1639752330000|2021-12-17 14:45:30|112.88|112.8|112.88|112.84|112.88|112.84|112.88|112.8|756
1639752340000|2021-12-17 14:45:40|||||||||1348
1639752350000|2021-12-17 14:45:50|112.9|112.86|112.9|112.82|112.92|112.88|112.88|112.82|4317
1639752360000|2021-12-17 14:46:00|112.88|112.8|112.86|112.78|112.88|112.8|112.86|112.78|0
1639752370000|2021-12-17 14:46:10|112.88|112.8|112.9|112.84|112.92|112.86|112.88|112.8|3440
1639752380000|2021-12-17 14:46:20||112.82||112.82||112.84||112.82|443
1639752390000|2021-12-17 14:46:30||112.84||112.84||112.84||112.84|9
1639752400000|2021-12-17 14:46:40|112.92|112.88|112.92|112.84|112.92|112.88|112.92|112.84|1447
1639752410000|2021-12-17 14:46:50||112.86||112.84||112.88||112.84|9253
1639752420000|2021-12-17 14:47:00|112.94|112.86|112.94|112.88|112.94|112.88|112.94|112.86|2184
1639752430000|2021-12-17 14:47:10|112.92|112.86|112.92|112.86|112.94|112.88|112.9|112.82|30067
1639752440000|2021-12-17 14:47:20|||||||||885
1639752450000|2021-12-17 14:47:30|112.94|112.88|112.98|112.9|112.98|112.92|112.94|112.88|1165
1639752460000|2021-12-17 14:47:40|112.96|112.92|112.98|112.9|112.98|112.92|112.96|112.9|1642
1639752470000|2021-12-17 14:47:50|113|112.92|113.02|112.96|113.08|112.98|113|112.9|9812
1639752480000|2021-12-17 14:48:00|113.04|112.94|113.02|112.94|113.1|113.02|112.96|112.94|31947
1639752490000|2021-12-17 14:48:10|113.04|112.96|113.02|112.94|113.08|113|112.98|112.94|13802
1639752500000|2021-12-17 14:48:20|113|112.88|112.98|112.86|113.02|112.94|112.96|112.86|903
1639752510000|2021-12-17 14:48:30|112.96|112.88|112.9|112.84|112.96|112.88|112.9|112.8|777
1639752520000|2021-12-17 14:48:40|112.92|112.86|112.94|112.86|112.94|112.86|112.92|112.86|0
1639752530000|2021-12-17 14:48:50|112.92|112.84|112.94|112.84|112.94|112.88|112.9|112.84|589
1639752540000|2021-12-17 14:49:00|112.9|112.86|112.94|112.86|112.94|112.86|112.9|112.86|413
1639752550000|2021-12-17 14:49:10||112.88||112.86||112.88||112.86|150
1639752560000|2021-12-17 14:49:20|112.98|112.88|112.98|112.92|112.98|112.92|112.98|112.88|2178
1639752570000|2021-12-17 14:49:30||112.94||112.92||112.94||112.92|0
1639752580000|2021-12-17 14:49:40|113.02|112.94|113.02|112.92|113.04|112.98|113.02|112.92|434
1639752590000|2021-12-17 14:49:50|113.04|112.94|113.08|112.98|113.08|112.98|113.04|112.94|806
1639752600000|2021-12-17 14:50:00|113.06|113|113.06|113|113.12|113.02|113.06|112.98|7626
1639752610000|2021-12-17 14:50:10|113.1|113.02|113.1|113|113.14|113.02|113.06|113|2936
1639752620000|2021-12-17 14:50:20|113.08|113.02|113.04|112.96|113.1|113.02|113|112.96|9779
1639752630000|2021-12-17 14:50:30|113.06|112.98|113.04|112.98|113.1|113.02|113.04|112.98|2103
1639752640000|2021-12-17 14:50:40|113.02|112.96|113|112.96|113.02|112.96|113|112.96|2704
1639752650000|2021-12-17 14:50:50|||||||||2173
1639752660000|2021-12-17 14:51:00|113.02|112.98|113.06|113|113.1|113|113.02|112.98|4222
1639752700000|2021-12-17 14:51:40|113.08|113.02|113.16|113.1|113.16|113.1|113.08|113.02|14509
1639752710000|2021-12-17 14:51:50|113.22|113.12|113.18|113.1|113.24|113.16|113.16|113.08|17678
1639752720000|2021-12-17 14:52:00|113.2|113.12|113.2|113.12|113.22|113.14|113.18|113.12|3610
1639752740000|2021-12-17 14:52:20|113.12|113.14|113.18|113.1|113.2|113.14|113.12|113.06|21250
1639752750000|2021-12-17 14:52:30|113.2|113.12|113.32|113.24|113.32|113.24|113.2|113.12|17045
1639752760000|2021-12-17 14:52:40|113.34|113.26|113.38|113.32|113.38|113.32|113.34|113.26|5526
1639752770000|2021-12-17 14:52:50|113.36|113.3|113.34|113.26|113.38|113.3|113.34|113.26|0
1639752780000|2021-12-17 14:53:00|113.32|113.24|113.32|113.26|113.34|113.3|113.32|113.22|11167
1639752790000|2021-12-17 14:53:10|113.3|113.28|113.34|113.28|113.34|113.28|113.3|113.28|4000
1639752800000|2021-12-17 14:53:20|113.32|113.26|113.36|113.3|113.38|113.32|113.32|113.26|7269
1639752810000|2021-12-17 14:53:30|113.34|113.32|113.36|113.3|113.38|113.32|113.34|113.3|0
1639752830000|2021-12-17 14:53:50|113.34|113.26|113.3|113.22|113.34|113.26|113.24|113.16|14569
1639752840000|2021-12-17 14:54:00|113.28||113.26||113.3||113.24||4000
1639752850000|2021-12-17 14:54:10|113.24|113.2|113.16|113.1|113.24|113.2|113.14|113.06|4841
1639752860000|2021-12-17 14:54:20|113.18|113.12|113.18|113.1|113.2|113.12|113.16|113.1|10196
1639752870000|2021-12-17 14:54:30|113.16|113.06|113.04|112.98|113.16|113.06|113.04|112.96|9702
1639752880000|2021-12-17 14:54:40|113.06|113.1|113.04|112.98|113.12|113.1|113.02|112.98|42317
1639752890000|2021-12-17 14:54:50|113.02|112.94|113.02|112.94|113.02|112.94|113.02|112.94|5443
1639752900000|2021-12-17 14:55:00|113|112.96|112.9|112.82|113|112.96|112.9|112.82|2909
1639752910000|2021-12-17 14:55:10|112.92|112.84|112.98|112.92|112.98|112.92|112.9|112.84|6626
1639752920000|2021-12-17 14:55:20|113.02|112.9|113.04|112.96|113.04|112.98|112.98|112.9|29903
1639752930000|2021-12-17 14:55:30|113.02|112.98|113.04|112.96|113.04|112.98|113.02|112.96|745
1639752940000|2021-12-17 14:55:40||112.98||112.98||112.98||112.98|0
1639752950000|2021-12-17 14:55:50|113.06|112.96|113.04|112.98|113.08|112.98|113.02|112.96|2217
1639752960000|2021-12-17 14:56:00|113.06|113|113.16|113.06|113.2|113.16|113.06|113|28466
1639752970000|2021-12-17 14:56:10|113.18|113.08|113.16|113.06|113.22|113.1|113.16|113.06|10
1639752980000|2021-12-17 14:56:20|113.2|113.1|113.18|113.12|113.2|113.12|113.18|113.1|586
1639752990000|2021-12-17 14:56:30|113.2|113.16|113.26|113.18|113.28|113.18|113.2|113.16|2819
1639753000000|2021-12-17 14:56:40|113.24|113.2|113.22|113.18|113.24|113.22|113.22|113.12|1849
1639753010000|2021-12-17 14:56:50|113.26|113.16|113.2|113.12|113.26|113.18|113.2|113.1|11442
1639753020000|2021-12-17 14:57:00||113.1||113.1||113.12||113.1|0
1639753030000|2021-12-17 14:57:10||113.12||113.14||113.14||113.12|384
1639753040000|2021-12-17 14:57:20|113.22|113.16|113.24|113.16|113.28|113.2|113.22|113.16|8027
1639753050000|2021-12-17 14:57:30||113.18||113.16||113.2||113.16|0
1639753070000|2021-12-17 14:57:50|113.22|113.14|113.26|113.16|113.28|113.2|113.22|113.14|26034
1639753080000|2021-12-17 14:58:00|113.28|113.18|113.36|113.24|113.36|113.24|113.28|113.18|5773
1639753090000|2021-12-17 14:58:10|113.34|113.26|113.38|113.28|113.38|113.28|113.34|113.26|0
1639753100000|2021-12-17 14:58:20|113.36|113.26|113.36|113.26|113.38|113.26|113.34|113.24|217
1639753110000|2021-12-17 14:58:30|113.32||113.36||113.36||113.32||0
1639753120000|2021-12-17 14:58:40|||||||||4426
1639753130000|2021-12-17 14:58:50|113.34|113.24|113.22|113.16|113.34|113.24|113.22|113.16|7935
1639753150000|2021-12-17 14:59:10|113.24|113.18|113.26|113.18|113.26|113.18|113.22|113.16|2573
1639753160000|2021-12-17 14:59:20|113.28|113.2|113.28|113.18|113.32|113.22|113.26|113.18|1178
1639753170000|2021-12-17 14:59:30|113.26|113.2|113.32|113.22|113.32|113.22|113.26|113.2|0
1639753180000|2021-12-17 14:59:40|113.34|113.24|113.36|113.26|113.36|113.26|113.28|113.24|214
1639753200000|2021-12-17 15:00:00|113.34||113.34||113.36||113.32||40
1639753210000|2021-12-17 15:00:10||113.28||113.3||113.3||113.28|5504
1639753220000|2021-12-17 15:00:20||113.28||113.28||113.28||113.24|4106
1639753230000|2021-12-17 15:00:30|113.32|113.26|113.32|113.24|113.32|113.26|113.32|113.24|2132
1639753240000|2021-12-17 15:00:40|113.34|113.26|113.54|113.44|113.56|113.44|113.34|113.26|7021
1639753250000|2021-12-17 15:00:50|113.5|113.46|113.56|113.48|113.6|113.48|113.5|113.46|1265
1639753260000|2021-12-17 15:01:00|113.58|113.5|113.6|113.52|113.6|113.52|113.56|113.5|2174
1639753270000|2021-12-17 15:01:10|113.62|113.54|113.6|113.52|113.64|113.56|113.6|113.52|1130
1639753280000|2021-12-17 15:01:20|113.58|113.5|113.54|113.46|113.6|113.5|113.5|113.46|21386
1639753290000|2021-12-17 15:01:30|113.52|113.44|113.46|113.38|113.52|113.44|113.44|113.34|4148
1639753300000|2021-12-17 15:01:40|113.44|113.36|113.5|113.42|113.5|113.42|113.44|113.36|866
1639753320000|2021-12-17 15:02:00|113.54|113.44|113.6|113.54|113.6|113.54|113.52|113.44|5540
1639753330000|2021-12-17 15:02:10|113.64|113.56|113.62|113.56|113.68|113.56|113.62|113.56|3058
1639753340000|2021-12-17 15:02:20|113.64|113.58|113.68|113.58|113.7|113.6|113.64|113.56|1580
1639753350000|2021-12-17 15:02:30|113.66||113.64||113.68||113.64||0
1639753360000|2021-12-17 15:02:40|113.62|113.6|113.68|113.64|113.7|113.64|113.62|113.58|5549
1639753370000|2021-12-17 15:02:50|113.7||113.72||113.72||113.7||1664
1639753380000|2021-12-17 15:03:00|113.74|113.66|113.78|113.68|113.84|113.72|113.7|113.64|18271
1639753390000|2021-12-17 15:03:10|113.76|113.7|113.72|113.66|113.76|113.72|113.72|113.66|5126
1639753400000|2021-12-17 15:03:20|113.74|113.68|113.74|113.68|113.78|113.72|113.74|113.68|1470
1639753410000|2021-12-17 15:03:30|113.78|113.72|113.82|113.76|113.86|113.78|113.78|113.72|5949
1639753420000|2021-12-17 15:03:40|113.84|113.78|113.84|113.78|113.84|113.78|113.82|113.78|5153
1639753430000|2021-12-17 15:03:50|113.86|113.8|113.92|113.84|113.98|113.9|113.84|113.78|89259
1639753440000|2021-12-17 15:04:00|113.94|113.86|113.94|113.86|113.94|113.86|113.92|113.84|0
1639753450000|2021-12-17 15:04:10|113.92|113.84|113.86|113.8|113.92|113.84|113.86|113.8|11276
1639753460000|2021-12-17 15:04:20|113.88|113.82|113.96|113.86|113.96|113.86|113.88|113.82|210
1639753470000|2021-12-17 15:04:30|113.88|113.88|114|113.92|114.02|113.94|113.88|113.88|1745
1639753480000|2021-12-17 15:04:40|113.98|113.94|114|113.92|114|113.94|113.98|113.92|4272
1639753490000|2021-12-17 15:04:50|114.02|113.94|114.02|113.94|114.04|113.96|113.98|113.94|1704
1639753500000|2021-12-17 15:05:00|114.04|113.96|114.04|113.98|114.04|113.98|114.04|113.96|783
1639753520000|2021-12-17 15:05:20|114.02|113.96|113.98|113.94|114.02|113.96|113.98|113.94|3159
1639753530000|2021-12-17 15:05:30|113.96|113.92|113.96|113.86|113.96|113.92|113.96|113.84|10975
1639753540000|2021-12-17 15:05:40|113.98|113.88|114.12|114.02|114.14|114.02|113.98|113.88|3132
1639753550000|2021-12-17 15:05:50|114.1|114|114.08|114|114.1|114|114.08|113.98|0
1639753560000|2021-12-17 15:06:00|114.1|114.02|114.12|114.04|114.12|114.04|114.1|114.02|3335
1639753570000|2021-12-17 15:06:10|114.08|114.02|114.06|113.98|114.08|114.02|114.06|113.98|1750
1639753580000|2021-12-17 15:06:20|114.04|113.96|114.02|113.92|114.04|113.96|114.02|113.92|1325
1639753600000|2021-12-17 15:06:40||113.94||113.92||113.94||113.92|156
1639753610000|2021-12-17 15:06:50|114|113.9|113.98|113.86|114|113.9|113.98|113.86|5274
1639753620000|2021-12-17 15:07:00|113.92|113.84|114.02|113.98|114.02|113.98|113.92|113.82|11279
1639753630000|2021-12-17 15:07:10|||||||||760
1639753640000|2021-12-17 15:07:20|113.98|113.96|114.06|114|114.08|114|113.98|113.94|2734
1639753650000|2021-12-17 15:07:30|||||||||8275
1639753680000|2021-12-17 15:08:00|114.04|113.98|114|113.98|114.06|114.04|114|113.96|24561
1639753690000|2021-12-17 15:08:10|114.02|113.94|114.02|113.94|114.02|113.96|114.02|113.94|2640
1639753700000|2021-12-17 15:08:20|114.04|113.96|114.06|113.96|114.06|113.96|114.04|113.94|2229
1639753710000|2021-12-17 15:08:30|114.04||114.04||114.04||114.04||0
1639753720000|2021-12-17 15:08:40|114.08|113.98|114.1|114.06|114.16|114.06|114.06|113.98|6246
1639753730000|2021-12-17 15:08:50|114.08|114.04|114.08|114.02|114.1|114.04|114.08|114|5036
1639753740000|2021-12-17 15:09:00|114.06|114|114|113.88|114.06|114|113.96|113.86|4751
1639753750000|2021-12-17 15:09:10|113.98|113.84|113.96|113.84|113.98|113.86|113.88|113.8|856
1639753760000|2021-12-17 15:09:20|113.92|113.82|113.92|113.82|113.96|113.84|113.92|113.82|8
1639753770000|2021-12-17 15:09:30||113.86||113.82||113.86||113.82|16671
1639753780000|2021-12-17 15:09:40|113.9|113.84|113.92|113.86|113.96|113.88|113.88|113.84|3225
1639753800000|2021-12-17 15:10:00|113.9|113.82|113.92|113.86|113.92|113.86|113.9|113.82|2740
1639753820000|2021-12-17 15:10:20|113.96|113.88|113.96|113.88|113.96|113.88|113.92|113.88|1988
1639753830000|2021-12-17 15:10:30|||||||||11
1639753870000|2021-12-17 15:11:10|113.94|113.86|113.86|113.8|113.94|113.86|113.86|113.8|5054
1639753880000|2021-12-17 15:11:20|113.9|113.82|113.94|113.86|113.96|113.86|113.9|113.82|11161
1639753890000|2021-12-17 15:11:30|113.96|113.88|113.98|113.9|114|113.9|113.96|113.88|1278
1639753900000|2021-12-17 15:11:40|113.96||113.98||113.98||113.94||3084
1639753930000|2021-12-17 15:12:10|114|113.92|114.02|113.94|114.04|113.96|114|113.92|1750
1639753940000|2021-12-17 15:12:20|113.98|113.92|113.92|113.82|113.98|113.94|113.88|113.8|31801
1639753950000|2021-12-17 15:12:30|113.9|113.8|113.88|113.78|113.92|113.82|113.86|113.76|4528
1639753970000|2021-12-17 15:12:50|113.86|113.8|113.9|113.8|113.98|113.88|113.84|113.8|3072
1639753980000|2021-12-17 15:13:00|113.88|113.84|113.9|113.84|113.9|113.84|113.88|113.84|1752
1639753990000|2021-12-17 15:13:10|113.88|113.8|113.88|113.8|113.88|113.8|113.84|113.8|1760
1639754000000|2021-12-17 15:13:20|113.84|113.78|113.82|113.76|113.88|113.78|113.78|113.7|9261
1639754010000|2021-12-17 15:13:30|113.84|113.78|113.84|113.76|113.88|113.78|113.82|113.76|1750
1639754020000|2021-12-17 15:13:40|113.82|113.72|113.8|113.74|113.84|113.76|113.76|113.68|7670
1639754030000|2021-12-17 15:13:50|113.82|113.72|113.8|113.7|113.82|113.72|113.78|113.7|0
1639754040000|2021-12-17 15:14:00|113.82|113.72|113.82|113.74|113.82|113.74|113.82|113.72|0
1639754060000|2021-12-17 15:14:20|113.8|113.72|113.8|113.7|113.8|113.72|113.76|113.66|0
1639754070000|2021-12-17 15:14:30|113.82|113.72|113.8|113.7|113.82|113.72|113.8|113.7|3591
1639754080000|2021-12-17 15:14:40||113.72||113.72||113.72||113.72|0
1639754090000|2021-12-17 15:14:50|113.78|113.7|113.76|113.68|113.78|113.7|113.76|113.66|602
1639754100000|2021-12-17 15:15:00|113.74|113.64|113.76|113.68|113.8|113.7|113.72|113.62|5374
1639754110000|2021-12-17 15:15:10|113.78||113.78||113.78||113.78||0
1639754120000|2021-12-17 15:15:20|113.76||113.76||113.76||113.76||0
1639754140000|2021-12-17 15:15:40|||||||||200
1639754150000|2021-12-17 15:15:50|113.74|113.66|113.72|113.64|113.74|113.66|113.72|113.62|2959
1639754170000|2021-12-17 15:16:10|113.7|113.62|113.66|113.6|113.7|113.62|113.64|113.6|7444
1639754180000|2021-12-17 15:16:20|113.64||113.66||113.66||113.64||5
1639754190000|2021-12-17 15:16:30||113.62||113.62||113.62||113.62|0
1639754200000|2021-12-17 15:16:40|113.64|113.6|113.64|113.6|113.64|113.6|113.64|113.6|5099
1639754210000|2021-12-17 15:16:50|113.62|113.58|113.6|113.58|113.62|113.58|113.6|113.58|2961
1639754220000|2021-12-17 15:17:00|113.62|113.56|113.66|113.58|113.66|113.58|113.62|113.52|5886
1639754230000|2021-12-17 15:17:10|113.68|113.6|113.72|113.66|113.76|113.66|113.66|113.6|2000
1639754240000|2021-12-17 15:17:20||113.68||113.66||113.68||113.66|33574
1639754250000|2021-12-17 15:17:30|113.74|113.68|113.74|113.66|113.8|113.76|113.74|113.66|30508
1639754260000|2021-12-17 15:17:40|113.76|113.68|113.78|113.7|113.78|113.7|113.76|113.66|30181
1639754270000|2021-12-17 15:17:50|113.76|113.68|113.76|113.68|113.76|113.68|113.76|113.68|10000
1639754280000|2021-12-17 15:18:00|113.78|113.78|113.78|113.7|113.8|113.78|113.78|113.68|20579
1639754290000|2021-12-17 15:18:10||113.72||113.7||113.72||113.7|9330
1639754300000|2021-12-17 15:18:20|113.8|113.72|113.78|113.7|113.8|113.74|113.74|113.7|6328
1639754310000|2021-12-17 15:18:30|113.76|113.72|113.76|113.7|113.76|113.72|113.76|113.7|9900
1639754320000|2021-12-17 15:18:40|113.74|113.68|113.74|113.66|113.74|113.68|113.7|113.66|4208
1639754330000|2021-12-17 15:18:50||113.68||113.68||113.68||113.68|0
1639754340000|2021-12-17 15:19:00|||||||||957
1639754360000|2021-12-17 15:19:20|113.72|113.66|113.8|113.74|113.8|113.74|113.72|113.62|17414
1639754370000|2021-12-17 15:19:30|113.76|113.72|113.78|113.7|113.8|113.72|113.74|113.68|11275
1639754380000|2021-12-17 15:19:40||113.66||113.7||113.7||113.66|0
1639754390000|2021-12-17 15:19:50|113.8|113.72|113.88|113.8|113.9|113.8|113.8|113.7|10347
1639754400000|2021-12-17 15:20:00|113.84|113.78|113.84|113.8|113.84|113.8|113.84|113.76|5
1639754410000|2021-12-17 15:20:10|113.82|113.76|113.82|113.78|113.84|113.78|113.82|113.74|3389
1639754420000|2021-12-17 15:20:20|113.8|113.74|113.74|113.66|113.8|113.76|113.74|113.66|6149
1639754430000|2021-12-17 15:20:30||113.68||113.66||113.68||113.66|0
1639754440000|2021-12-17 15:20:40||113.68||113.66||113.68||113.66|0
1639754470000|2021-12-17 15:21:10||113.68||113.66||113.68||113.66|4001
1639754480000|2021-12-17 15:21:20|113.72||113.72||113.72||113.72||0
1639754510000|2021-12-17 15:21:50|113.7|113.62|113.64|113.6|113.7|113.64|113.64|113.58|9389
1639754520000|2021-12-17 15:22:00||113.58||113.58||113.58||113.58|1777
1639754530000|2021-12-17 15:22:10|113.62|113.54|113.58|113.5|113.62|113.58|113.58|113.48|2076
1639754540000|2021-12-17 15:22:20|113.56|113.48|113.5|113.42|113.56|113.48|113.5|113.42|2686
1639754550000|2021-12-17 15:22:30|113.48||113.48||113.48||113.48||400
1639754570000|2021-12-17 15:22:50|113.46|113.4|113.4|113.32|113.46|113.4|113.4|113.3|5893
1639754580000|2021-12-17 15:23:00|113.42|113.36|113.44|113.38|113.48|113.38|113.42|113.36|15739
1639754590000|2021-12-17 15:23:10|113.48|113.4|113.36|113.28|113.48|113.42|113.36|113.28|6472
1639754600000|2021-12-17 15:23:20||113.3||113.3||113.3||113.3|235
1639754610000|2021-12-17 15:23:30|113.38|113.34|113.38|113.32|113.4|113.36|113.38|113.3|14331
1639754620000|2021-12-17 15:23:40|113.36|113.3|113.3|113.22|113.36|113.3|113.3|113.2|2478
1639754630000|2021-12-17 15:23:50|113.28|113.26|113.26|113.18|113.28|113.26|113.26|113.18|2395
1639754640000|2021-12-17 15:24:00|113.24|113.16|113.28|113.2|113.28|113.2|113.22|113.14|9610
1639754650000|2021-12-17 15:24:10|113.26|113.22|113.22|113.18|113.26|113.22|113.22|113.16|869
1639754680000|2021-12-17 15:24:40|113.24|113.2|113.3|113.26|113.36|113.26|113.24|113.18|12466
1639754690000|2021-12-17 15:24:50||113.24||113.26||113.26||113.24|1441
1639754710000|2021-12-17 15:25:10|113.32|113.28|113.26|113.2|113.32|113.28|113.24|113.14|36101
1639754720000|2021-12-17 15:25:20|113.24|113.18|113.24|113.16|113.24|113.18|113.24|113.16|0
1639754760000|2021-12-17 15:26:00|113.26|113.18|113.26|113.22|113.26|113.24|113.26|113.18|5761
1639754780000|2021-12-17 15:26:20|113.3|113.24|113.38|113.28|113.38|113.28|113.3|113.24|1084
1639754790000|2021-12-17 15:26:30|113.36||113.36||113.4||113.36||0
1639754800000|2021-12-17 15:26:40|113.38||113.38||113.4||113.38||0
1639754810000|2021-12-17 15:26:50|113.36|113.26|113.32|113.26|113.36|113.26|113.32|113.24|2684
1639754820000|2021-12-17 15:27:00|113.34|113.28|113.32|113.26|113.34|113.28|113.32|113.26|957
1639754850000|2021-12-17 15:27:30|||||||||2981
1639754860000|2021-12-17 15:27:40|113.34|113.28|113.32|113.28|113.34|113.28|113.32|113.28|1872
1639754870000|2021-12-17 15:27:50|113.3|113.26|113.4|113.34|113.42|113.34|113.3|113.24|9398
1639754880000|2021-12-17 15:28:00||113.32||113.34||113.34||113.32|0
1639754890000|2021-12-17 15:28:10|113.38|113.32|113.36|113.3|113.4|113.32|113.36|113.3|4065
1639754900000|2021-12-17 15:28:20|113.38|113.32|113.38|113.3|113.38|113.32|113.36|113.3|2339
1639754910000|2021-12-17 15:28:30||113.32||113.32||113.32||113.32|0
1639754920000|2021-12-17 15:28:40|113.4|113.38|113.4|113.34|113.4|113.38|113.36|113.32|6800
1639754930000|2021-12-17 15:28:50|||||||||2500
1639754950000|2021-12-17 15:29:10|113.42|113.36|113.56|113.48|113.58|113.48|113.4|113.36|15319
1639754960000|2021-12-17 15:29:20|113.54||113.54||113.54||113.54||0
1639754990000|2021-12-17 15:29:50|113.56|113.5|113.62|113.56|113.62|113.56|113.56|113.5|1111
1639755000000|2021-12-17 15:30:00|113.6|113.52|113.6|113.54|113.62|113.56|113.56|113.5|18087
1639755010000|2021-12-17 15:30:10|113.62|113.56|113.62|113.56|113.68|113.58|113.62|113.56|23208
1639755020000|2021-12-17 15:30:20|113.64|113.54|113.6|113.52|113.64|113.54|113.56|113.52|3983
1639755030000|2021-12-17 15:30:30||113.54||113.52||113.54||113.52|43
1639755040000|2021-12-17 15:30:40|113.58||113.58||113.58||113.58||5
1639755050000|2021-12-17 15:30:50|113.56|113.5|113.56|113.48|113.6|113.58|113.56|113.48|33590
1639755070000|2021-12-17 15:31:10|||||||||3084
1639755080000|2021-12-17 15:31:20|113.54|113.46|113.48|113.44|113.54|113.48|113.48|113.42|26383
1639755090000|2021-12-17 15:31:30|113.52|113.46|113.5|113.44|113.56|113.46|113.5|113.44|2625
1639755110000|2021-12-17 15:31:50|113.52|113.46|113.6|113.54|113.64|113.54|113.52|113.46|4673
1639755120000|2021-12-17 15:32:00|113.58|113.5|113.58|113.52|113.58|113.52|113.56|113.5|45
1639755130000|2021-12-17 15:32:10|113.6|113.54|113.68|113.6|113.72|113.62|113.6|113.54|3261
1639755140000|2021-12-17 15:32:20|113.66||113.66||113.66||113.66||0
1639755150000|2021-12-17 15:32:30|113.7|113.62|113.7|113.62|113.72|113.64|113.66|113.6|2111
1639755160000|2021-12-17 15:32:40|113.68|113.64|113.68|113.64|113.68|113.64|113.68|113.64|225
1639755170000|2021-12-17 15:32:50|113.72|113.66|113.74|113.7|113.8|113.7|113.7|113.64|426
1639755180000|2021-12-17 15:33:00|113.78|113.72|113.76|113.7|113.82|113.74|113.76|113.7|2893
1639755190000|2021-12-17 15:33:10||113.72||113.7||113.72||113.7|43705
1639755200000|2021-12-17 15:33:20|113.78|113.72|113.82|113.76|113.84|113.76|113.76|113.72|2097
1639755220000|2021-12-17 15:33:40|113.84|113.78|113.84|113.8|113.84|113.8|113.84|113.78|589
1639755230000|2021-12-17 15:33:50|113.86|113.82|113.92|113.84|113.94|113.86|113.84|113.78|36190
1639755240000|2021-12-17 15:34:00|113.9|113.82|113.8|113.76|113.9|113.82|113.8|113.76|4890
1639755250000|2021-12-17 15:34:10|113.84|113.78|113.88|113.82|113.92|113.84|113.82|113.76|590
1639755260000|2021-12-17 15:34:20|113.92|113.78|114|113.92|114|113.92|113.88|113.78|6353
1639755270000|2021-12-17 15:34:30|113.98|113.88|113.98|113.92|113.98|113.92|113.96|113.88|2500
1639755280000|2021-12-17 15:34:40|||||||||5000
1639755290000|2021-12-17 15:34:50||113.9||113.92||113.92||113.9|0
1639755300000|2021-12-17 15:35:00|114|113.98|114.08|114.02|114.08|114.02|113.98|113.92|116751
1639755310000|2021-12-17 15:35:10|114.1|114.04|114.16|114.12|114.16|114.12|114.08|114.04|19758
1639755320000|2021-12-17 15:35:20|114.14|114.1|114.14|114.08|114.2|114.14|114.14|114.08|23255
1639755330000|2021-12-17 15:35:30|114.12|114.06|114.06|113.98|114.12|114.06|114.06|113.98|8730
1639755340000|2021-12-17 15:35:40|114.02|113.94|114.06|113.96|114.06|113.96|114|113.94|1454
1639755350000|2021-12-17 15:35:50|114.04||114.04||114.06||114.04||0
1639755360000|2021-12-17 15:36:00|114.08|113.98|114.14|114.08|114.18|114.08|114.08|113.98|3924
1639755370000|2021-12-17 15:36:10|114.16|114.1|114.18|114.08|114.18|114.1|114.16|114.08|0
1639755380000|2021-12-17 15:36:20||114.1||114.1||114.1||114.1|0
1639755390000|2021-12-17 15:36:30|114.14||114.14||114.14||114.14||0
1639755400000|2021-12-17 15:36:40|114.12|114.12|114.14|114.08|114.14|114.12|114.12|114.08|5175
1639755410000|2021-12-17 15:36:50|114.16|114.1|114.18|114.14|114.22|114.14|114.16|114.1|856
1639755420000|2021-12-17 15:37:00||114.1||114.1||114.1||114.1|0
1639755430000|2021-12-17 15:37:10|114.22|114.12|114.32|114.22|114.32|114.22|114.22|114.12|3081
1639755440000|2021-12-17 15:37:20|114.28||114.28||114.28||114.28||0
1639755450000|2021-12-17 15:37:30|114.32|114.24|114.34|114.26|114.38|114.3|114.32|114.24|17790
1639755460000|2021-12-17 15:37:40|114.36|114.36|114.36|114.28|114.38|114.36|114.34|114.24|25000
1639755470000|2021-12-17 15:37:50|114.38|114.3|114.38|114.32|114.38|114.34|114.38|114.3|0
1639755480000|2021-12-17 15:38:00|114.4|114.34|114.38|114.3|114.4|114.34|114.38|114.3|929
1639755500000|2021-12-17 15:38:20|114.4|114.32|114.4|114.32|114.4|114.32|114.4|114.32|2
1639755510000|2021-12-17 15:38:30|114.38|114.34|114.42|114.36|114.42|114.36|114.38|114.34|4245
1639755530000|2021-12-17 15:38:50|114.44|114.38|114.48|114.42|114.48|114.44|114.44|114.38|5522
1639755540000|2021-12-17 15:39:00|114.46|114.4|114.46|114.36|114.46|114.4|114.46|114.36|6039
1639755550000|2021-12-17 15:39:10|114.44|114.38|114.42|114.36|114.46|114.38|114.42|114.32|5761
1639755560000|2021-12-17 15:39:20|114.4|114.32|114.4|114.32|114.4|114.32|114.4|114.32|1829
1639755570000|2021-12-17 15:39:30|||||||||250
1639755580000|2021-12-17 15:39:40|114.38||114.38||114.38||114.38||46
1639755590000|2021-12-17 15:39:50|114.4|114.34|114.4|114.34|114.4|114.36|114.38|114.34|1472
1639755600000|2021-12-17 15:40:00|114.38|114.32|114.38|114.32|114.38|114.32|114.38|114.32|0
1639755610000|2021-12-17 15:40:10|114.36|114.3|114.34|114.26|114.38|114.3|114.34|114.22|11887
1639755620000|2021-12-17 15:40:20||114.28||114.3||114.3||114.28|0
1639755630000|2021-12-17 15:40:30|114.32|114.28|114.32|114.22|114.32|114.28|114.32|114.22|2757
1639755650000|2021-12-17 15:40:50|114.3|114.2|114.28|114.18|114.3|114.2|114.28|114.16|17616
1639755660000|2021-12-17 15:41:00|114.24|114.16|114.22|114.12|114.28|114.18|114.22|114.1|28973
1639755670000|2021-12-17 15:41:10|||||||||3098
1639755680000|2021-12-17 15:41:20|114.2|114.1|114.18|114.08|114.2|114.1|114.18|114.08|9330
1639755690000|2021-12-17 15:41:30||114.1||114.1||114.12||114.08|0
1639755700000|2021-12-17 15:41:40||114.12||114.1||114.12||114.1|0
1639755710000|2021-12-17 15:41:50|114.16|114.08|114.16|114.08|114.16|114.08|114.16|114.08|1
1639755720000|2021-12-17 15:42:00|114.18|114.1|114.24|114.16|114.26|114.16|114.18|114.1|10801
1639755730000|2021-12-17 15:42:10|114.26||114.26||114.26||114.26||0
1639755740000|2021-12-17 15:42:20|114.24||114.26||114.26||114.24||862
1639755750000|2021-12-17 15:42:30|114.28|114.18|114.3|114.24|114.32|114.24|114.26|114.18|13897
1639755760000|2021-12-17 15:42:40|114.32|114.26|114.38|114.3|114.38|114.3|114.32|114.26|1540
1639755770000|2021-12-17 15:42:50|114.34|114.28|114.34|114.26|114.34|114.28|114.32|114.26|0
1639755780000|2021-12-17 15:43:00||114.28||114.26||114.28||114.26|0
1639755790000|2021-12-17 15:43:10|114.32|114.24|114.32|114.24|114.32|114.24|114.32|114.24|843
1639755800000|2021-12-17 15:43:20|114.34|114.26|114.32|114.24|114.34|114.26|114.32|114.24|1750
1639755820000|2021-12-17 15:43:40|114.3|114.22|114.26|114.22|114.3|114.22|114.26|114.16|3237
1639755840000|2021-12-17 15:44:00|114.28|114.24|114.26|114.22|114.3|114.24|114.26|114.22|29411
1639755850000|2021-12-17 15:44:10|114.24|114.2|114.24|114.16|114.24|114.2|114.24|114.16|3061
1639755860000|2021-12-17 15:44:20|114.22|114.14|114.2|114.1|114.22|114.14|114.2|114.1|2400
1639755870000|2021-12-17 15:44:30||114.12||114.12||114.12||114.12|0
1639755900000|2021-12-17 15:45:00|114.18|114.1|114.16|114.08|114.2|114.12|114.12|114|7962
1639755910000|2021-12-17 15:45:10|114.18|114.1|114.2|114.12|114.2|114.12|114.16|114.08|2123
1639755920000|2021-12-17 15:45:20|114.16||114.16||114.16||114.16||875
1639755930000|2021-12-17 15:45:30|114.14|114.1|114.12|114.06|114.14|114.1|114.12|114.06|6887
1639755940000|2021-12-17 15:45:40|114.14|114.08|114.22|114.14|114.22|114.14|114.1|114.02|8762
1639755950000|2021-12-17 15:45:50|114.24|114.16|114.22|114.14|114.28|114.18|114.2|114.14|1104
1639755960000|2021-12-17 15:46:00|114.2||114.22||114.22||114.2||0
1639755980000|2021-12-17 15:46:20|114.2|114.12|114.14|114.08|114.2|114.12|114.14|114.08|11088
1639755990000|2021-12-17 15:46:30||114.1||114.08||114.1||114.06|15
1639756000000|2021-12-17 15:46:40|114.18|114.12|114.2|114.12|114.22|114.16|114.18|114.1|1618
1639756010000|2021-12-17 15:46:50||114.14||114.16||114.16||114.12|0
1639756020000|2021-12-17 15:47:00||114.14||114.16||114.16||114.12|0
1639756030000|2021-12-17 15:47:10|114.18|114.12|114.12|114.04|114.18|114.12|114.12|114.04|3425
1639756040000|2021-12-17 15:47:20|114.1|114.02|114.14|114.02|114.14|114.04|114.1|114.02|4394
1639756050000|2021-12-17 15:47:30|114.12|114.04|114.1|114.04|114.12|114.04|114.1|114.04|0
1639756060000|2021-12-17 15:47:40||114.02||114.02||114.02||114.02|0
1639756070000|2021-12-17 15:47:50|114.12|114.04|114.14|114.08|114.14|114.1|114.12|114.04|3359
1639756080000|2021-12-17 15:48:00|||||||||4350
1639756090000|2021-12-17 15:48:10|114.16|114.1|114.16|114.1|114.16|114.14|114.16|114.1|1073
1639756110000|2021-12-17 15:48:30||114.12||114.12||114.12||114.12|0
1639756120000|2021-12-17 15:48:40|114.14|114.1|114.02|113.98|114.14|114.12|114.02|113.98|2055
1639756130000|2021-12-17 15:48:50||113.94||113.94||113.94||113.94|4603
1639756140000|2021-12-17 15:49:00|114||114||114||114||0
1639756150000|2021-12-17 15:49:10|114.02|113.96|114.08|114.02|114.08|114.02|114.02|113.96|14745
1639756160000|2021-12-17 15:49:20|||||||||418
1639756180000|2021-12-17 15:49:40|114.1|114.04|114.1|114.04|114.12|114.04|114.08|114.04|8164
1639756200000|2021-12-17 15:50:00|114.08||114.08||114.08||114.08||346
1639756210000|2021-12-17 15:50:10|114.06|114.02|114.02|113.96|114.08|114.02|113.98|113.9|10505
1639756220000|2021-12-17 15:50:20|114|113.94|114|113.94|114.02|113.94|114|113.92|0
1639756230000|2021-12-17 15:50:30|113.98|113.92|113.96|113.88|114|113.92|113.96|113.86|130
1639756240000|2021-12-17 15:50:40|113.94|113.86|113.96|113.88|113.96|113.88|113.94|113.86|2059
1639756250000|2021-12-17 15:50:50|113.94|113.86|113.96|113.86|113.96|113.88|113.94|113.84|0
1639756260000|2021-12-17 15:51:00|113.98|113.9|114.1|114.04|114.1|114.04|113.96|113.9|8648
1639756270000|2021-12-17 15:51:10|114.08|114.02|114.1|114.02|114.1|114.06|114.08|114|20875
1639756280000|2021-12-17 15:51:20|114.08|114|114.1|114.02|114.1|114.02|114.08|114|0
1639756300000|2021-12-17 15:51:40|114.12|114.06|114.12|114.06|114.14|114.08|114.12|114.04|2448
1639756310000|2021-12-17 15:51:50||114.04||114.06||114.06||114.02|76
1639756320000|2021-12-17 15:52:00||114.08||114.08||114.08||114.08|0
1639756330000|2021-12-17 15:52:10|114.16|114.1|114.18|114.16|114.28|114.2|114.14|114.1|20212
1639756340000|2021-12-17 15:52:20||114.12||114.12||114.12||114.12|50
1639756350000|2021-12-17 15:52:30|114.16|114.1|114.16|114.08|114.16|114.12|114.06|113.98|4729
1639756360000|2021-12-17 15:52:40|114.14|114.06|114.16|114.06|114.2|114.12|114.12|114.06|675
1639756370000|2021-12-17 15:52:50|114.14|114.08|114.16|114.08|114.16|114.08|114.14|114.08|0
1639756380000|2021-12-17 15:53:00|114.14|114.1|114.2|114.1|114.2|114.1|114.14|114.1|9
1639756390000|2021-12-17 15:53:10|114.16|114.12|114.26|114.18|114.26|114.18|114.16|114.12|5607
1639756400000|2021-12-17 15:53:20|114.24||114.26||114.26||114.24||27640
1639756420000|2021-12-17 15:53:40|114.24||114.24||114.24||114.24||100
1639756430000|2021-12-17 15:53:50|114.26|114.2|114.2|114.16|114.26|114.2|114.2|114.16|17400
1639756440000|2021-12-17 15:54:00|114.22|114.18|114.24|114.16|114.24|114.18|114.22|114.16|702
1639756460000|2021-12-17 15:54:20|114.26|114.18|114.2|114.16|114.26|114.18|114.2|114.16|10030
1639756470000|2021-12-17 15:54:30|114.24|114.18|114.22|114.16|114.26|114.18|114.22|114.16|3115
1639756480000|2021-12-17 15:54:40|114.2|114.18|114.22|114.16|114.22|114.18|114.2|114.16|1824
1639756510000|2021-12-17 15:55:10|114.24|114.18|114.2|114.16|114.3|114.24|114.2|114.16|20154
1639756520000|2021-12-17 15:55:20|114.24|114.18|114.26|114.18|114.32|114.22|114.2|114.18|25016
1639756530000|2021-12-17 15:55:30|114.28||114.26||114.28||114.26||67011
1639756540000|2021-12-17 15:55:40|114.28|114.28|114.26|114.18|114.3|114.28|114.26|114.18|55000
1639756550000|2021-12-17 15:55:50|114.24|114.22|114.26|114.18|114.28|114.22|114.24|114.18|723
1639756560000|2021-12-17 15:56:00|114.24|114.16|114.24|114.18|114.26|114.18|114.18|114.16|10791
1639756570000|2021-12-17 15:56:10|114.28|114.2|114.28|114.2|114.32|114.22|114.24|114.2|1323288
1639756580000|2021-12-17 15:56:20|114.3|114.22|114.28|114.2|114.3|114.22|114.28|114.2|9630
1639756590000|2021-12-17 15:56:30|114.24|114.18|114.18|114.1|114.24|114.2|114.18|114.1|16591
1639756600000|2021-12-17 15:56:40|114.16|114.08|114.22|114.12|114.22|114.12|114.16|114.06|2349
1639756610000|2021-12-17 15:56:50|114.2|114.1|114.2|114.12|114.22|114.12|114.18|114.1|4
1639756620000|2021-12-17 15:57:00|114.18||114.18||114.18||114.18||0
1639756640000|2021-12-17 15:57:20|114.16|114.1|114.16|114.06|114.16|114.1|114.14|114.04|3592
1639756650000|2021-12-17 15:57:30||114.08||114.08||114.1||114.08|6229
1639756660000|2021-12-17 15:57:40|114.14|114.1|114.18|114.12|114.18|114.12|114.14|114.1|1253
1639756680000|2021-12-17 15:58:00|||||||||1274
1639756690000|2021-12-17 15:58:10||114.1||114.12||114.12||114.1|250
1639756700000|2021-12-17 15:58:20|114.2|114.14|114.28|114.18|114.28|114.18|114.2|114.14|22258
1639756740000|2021-12-17 15:59:00|114.3|114.2|114.3|114.22|114.3|114.22|114.28|114.2|500
1639756750000|2021-12-17 15:59:10|114.28|114.24|114.4|114.32|114.4|114.32|114.28|114.22|8869
1639756770000|2021-12-17 15:59:30|114.42|114.34|114.48|114.4|114.48|114.4|114.4|114.34|48186
1639756780000|2021-12-17 15:59:40||114.42||114.44||114.44||114.42|1731
1639756790000|2021-12-17 15:59:50|114.46|114.42|114.46|114.42|114.46|114.44|114.46|114.4|5483
1639756800000|2021-12-17 16:00:00||114.4||114.4||114.4||114.4|2395
1639756810000|2021-12-17 16:00:10|114.48|114.42|114.48|114.42|114.48|114.42|114.48|114.42|1907
1639756820000|2021-12-17 16:00:20||114.44||114.42||114.44||114.42|0
1639756830000|2021-12-17 16:00:30|114.5|114.44|114.48|114.42|114.5|114.46|114.48|114.42|13482
1639756840000|2021-12-17 16:00:40||114.44||114.44||114.44||114.44|0
1639756850000|2021-12-17 16:00:50|114.5|114.46|114.52|114.48|114.56|114.48|114.5|114.46|1472
1639756860000|2021-12-17 16:01:00|114.5||114.52||114.52||114.5||1000
1639756870000|2021-12-17 16:01:10|114.56|114.5|114.58|114.52|114.62|114.52|114.54|114.48|20585
1639756880000|2021-12-17 16:01:20|114.6|114.54|114.6|114.54|114.64|114.54|114.6|114.54|5
1639756890000|2021-12-17 16:01:30|114.62|114.52|114.58|114.54|114.62|114.54|114.58|114.52|0
1639756900000|2021-12-17 16:01:40|114.56|114.52|114.54|114.46|114.56|114.52|114.54|114.46|9810
1639756910000|2021-12-17 16:01:50|114.52|114.44|114.5|114.44|114.52|114.46|114.5|114.44|3218
1639756920000|2021-12-17 16:02:00|114.52|114.46|114.5|114.44|114.54|114.46|114.5|114.44|2383
1639756940000|2021-12-17 16:02:20|114.52|114.46|114.58|114.5|114.58|114.5|114.52|114.46|8153
1639756950000|2021-12-17 16:02:30|114.56|114.48|114.56|114.46|114.56|114.48|114.52|114.44|1575
1639756960000|2021-12-17 16:02:40|114.54||114.54||114.54||114.54||0
1639756970000|2021-12-17 16:02:50|114.52|114.44|114.52|114.46|114.54|114.46|114.52|114.44|217
1639756990000|2021-12-17 16:03:10|114.54|114.44|114.48|114.44|114.54|114.46|114.48|114.44|2050
1639757000000|2021-12-17 16:03:20|114.46|114.42|114.44|114.38|114.46|114.42|114.44|114.38|8614
1639757010000|2021-12-17 16:03:30|114.46|114.4|114.46|114.4|114.48|114.44|114.46|114.4|735
1639757020000|2021-12-17 16:03:40|||||||||1000
1639757060000|2021-12-17 16:04:20|114.44|114.38|114.44|114.36|114.44|114.38|114.44|114.34|13478
1639757070000|2021-12-17 16:04:30|114.42|114.34|114.4|114.32|114.42|114.34|114.36|114.32|11325
1639757100000|2021-12-17 16:05:00|114.42|114.34|114.46|114.38|114.46|114.4|114.42|114.34|377
1639757110000|2021-12-17 16:05:10|114.42|114.36|114.46|114.38|114.5|114.42|114.42|114.36|991
1639757130000|2021-12-17 16:05:30|114.44|114.36|114.44|114.38|114.46|114.38|114.44|114.36|0
1639757140000|2021-12-17 16:05:40|114.42|114.36|114.42|114.36|114.42|114.36|114.42|114.36|0
1639757150000|2021-12-17 16:05:50||114.38||114.36||114.38||114.36|0
1639757160000|2021-12-17 16:06:00|114.4|114.38|114.4|114.34|114.4|114.38|114.4|114.34|1000
1639757190000|2021-12-17 16:06:30|||||||||500
1639757200000|2021-12-17 16:06:40|114.42|114.36|114.42|114.34|114.44|114.36|114.42|114.34|0
1639757210000|2021-12-17 16:06:50||114.36||114.36||114.36||114.36|0
1639757220000|2021-12-17 16:07:00||114.34||114.36||114.36||114.34|8
1639757230000|2021-12-17 16:07:10|||||||||3251
1639757240000|2021-12-17 16:07:20|114.4|114.38|114.44|114.38|114.44|114.4|114.4|114.36|6410
1639757250000|2021-12-17 16:07:30||114.4||114.38||114.4||114.38|43
1639757270000|2021-12-17 16:07:50|114.42||114.44||114.44||114.42||10540
1639757300000|2021-12-17 16:08:20||114.4||114.4||114.4||114.4|3000
1639757310000|2021-12-17 16:08:30|114.46|114.42|114.5|114.44|114.5|114.46|114.44|114.4|6440
1639757320000|2021-12-17 16:08:40||114.46||114.46||114.46||114.46|453
1639757330000|2021-12-17 16:08:50|114.54|114.48|114.52|114.48|114.54|114.48|114.52|114.46|6600
1639757340000|2021-12-17 16:09:00|||||||||16368
1639757350000|2021-12-17 16:09:10|114.5||114.52||114.52||114.5||0
1639757360000|2021-12-17 16:09:20|114.54|114.46|114.42|114.38|114.54|114.46|114.42|114.38|32362
1639757370000|2021-12-17 16:09:30|114.4|114.36|114.38|114.34|114.42|114.36|114.38|114.34|879
1639757390000|2021-12-17 16:09:50|114.36|114.32|114.36|114.32|114.38|114.32|114.36|114.32|609
1639757400000|2021-12-17 16:10:00|114.34|114.3|114.34|114.28|114.34|114.32|114.32|114.24|8101
1639757420000|2021-12-17 16:10:20|114.32|114.3|114.32|114.26|114.34|114.3|114.32|114.26|295
1639757430000|2021-12-17 16:10:30||114.24||114.26||114.26||114.24|0
1639757450000|2021-12-17 16:10:50|114.3|114.24|114.3|114.22|114.3|114.24|114.3|114.22|629
1639757460000|2021-12-17 16:11:00||114.24||114.24||114.24||114.24|0
1639757470000|2021-12-17 16:11:10||114.26||114.24||114.26||114.24|0
1639757480000|2021-12-17 16:11:20|||||||||700
1639757490000|2021-12-17 16:11:30|114.28|114.22|114.24|114.18|114.28|114.24|114.24|114.16|4168
1639757500000|2021-12-17 16:11:40|114.22|114.16|114.24|114.2|114.24|114.2|114.22|114.14|0
1639757520000|2021-12-17 16:12:00|114.28|114.22|114.28|114.2|114.3|114.22|114.28|114.2|9073
1639757530000|2021-12-17 16:12:10|114.24|114.22|114.28|114.2|114.28|114.22|114.24|114.18|3987
1639757550000|2021-12-17 16:12:30|114.26|114.22|114.24|114.18|114.26|114.22|114.24|114.18|31
1639757560000|2021-12-17 16:12:40|114.26|114.22|114.34|114.28|114.36|114.28|114.26|114.22|5585
1639757570000|2021-12-17 16:12:50||114.3||114.3||114.3||114.3|0
1639757600000|2021-12-17 16:13:20|114.36|114.32|114.4|114.34|114.42|114.34|114.36|114.32|3347
1639757610000|2021-12-17 16:13:30|114.42|114.36|114.44|114.38|114.44|114.38|114.4|114.34|6185
1639757630000|2021-12-17 16:13:50|114.46|114.4|114.46|114.38|114.48|114.42|114.46|114.38|11279
1639757650000|2021-12-17 16:14:10||114.4||114.38||114.42||114.38|0
1639757660000|2021-12-17 16:14:20|114.44|114.36|114.4|114.34|114.44|114.36|114.4|114.34|6140
1639757670000|2021-12-17 16:14:30|114.42|114.36|114.44|114.36|114.44|114.36|114.4|114.34|15381
1639757680000|2021-12-17 16:14:40||114.38||114.38||114.38||114.38|0
1639757690000|2021-12-17 16:14:50|114.42|114.36|114.32|114.26|114.42|114.36|114.3|114.24|7927
1639757700000|2021-12-17 16:15:00|114.34|114.24|114.34|114.28|114.4|114.32|114.34|114.24|4663
1639757710000|2021-12-17 16:15:10|114.36|114.26|114.32|114.26|114.36|114.26|114.32|114.26|0
1639757720000|2021-12-17 16:15:20|||||||||18000
1639757730000|2021-12-17 16:15:30|114.34|114.34|114.4|114.34|114.4|114.34|114.34|114.28|35589
1639757740000|2021-12-17 16:15:40|114.38|114.32|114.36|114.32|114.4|114.34|114.36|114.32|3970
1639757750000|2021-12-17 16:15:50|114.34|114.3|114.36|114.32|114.36|114.32|114.34|114.28|4905
1639757800000|2021-12-17 16:16:40|114.38|114.34|114.4|114.34|114.44|114.34|114.38|114.34|4194
1639757810000|2021-12-17 16:16:50|||||||||2000
1639757830000|2021-12-17 16:17:10|114.38||114.38||114.38||114.38||0
1639757840000|2021-12-17 16:17:20||114.32||114.34||114.34||114.32|589
1639757860000|2021-12-17 16:17:40|114.4||114.38||114.4||114.38||0
1639757890000|2021-12-17 16:18:10|||||||||52
1639757900000|2021-12-17 16:18:20|114.4|114.32|114.42|114.38|114.44|114.38|114.38|114.3|65949
1639757910000|2021-12-17 16:18:30||114.36||114.36||114.36||114.36|1453
1639757930000|2021-12-17 16:18:50|114.4|114.34|114.38|114.34|114.4|114.36|114.34|114.28|20961
1639757940000|2021-12-17 16:19:00|114.36|114.36|114.36|114.34|114.36|114.36|114.36|114.34|7586
1639757950000|2021-12-17 16:19:10|114.38|114.28|114.38|114.32|114.38|114.32|114.36|114.28|11351
1639757960000|2021-12-17 16:19:20|114.36||114.36||114.38||114.36||0
1639757970000|2021-12-17 16:19:30|114.38|114.34|114.42|114.34|114.44|114.34|114.38|114.34|10438
1639757980000|2021-12-17 16:19:40|114.4||114.42||114.44||114.36||2332
1639757990000|2021-12-17 16:19:50|114.44|114.32|114.42|114.34|114.44|114.34|114.42|114.32|4490
1639758000000|2021-12-17 16:20:00|114.4||114.4||114.44||114.4||11434
1639758010000|2021-12-17 16:20:10|114.42||114.42||114.42||114.4||300
1639758020000|2021-12-17 16:20:20|114.44|114.36|114.52|114.42|114.54|114.42|114.44|114.36|15221
1639758030000|2021-12-17 16:20:30|114.5||114.5||114.5||114.5||0
1639758040000|2021-12-17 16:20:40|114.52||114.5||114.52||114.5||18552
1639758050000|2021-12-17 16:20:50|114.52|114.5|114.54|114.5|114.54|114.5|114.5|114.42|48355
1639758060000|2021-12-17 16:21:00||114.48||114.48||114.48||114.48|0
1639758070000|2021-12-17 16:21:10|114.56|114.5|114.56|114.5|114.6|114.52|114.56|114.5|7772
1639758080000|2021-12-17 16:21:20|114.58|114.52|114.58|114.54|114.58|114.54|114.58|114.52|3
1639758090000|2021-12-17 16:21:30|||||||||78763
1639758100000|2021-12-17 16:21:40|114.56|114.52|114.52|114.42|114.62|114.54|114.52|114.42|30708
1639758110000|2021-12-17 16:21:50|114.5|114.44|114.5|114.42|114.5|114.44|114.5|114.42|25462
1639758120000|2021-12-17 16:22:00|114.48||114.46||114.48||114.46||14
1639758130000|2021-12-17 16:22:10|114.44|114.38|114.42|114.34|114.44|114.38|114.42|114.34|2166
1639758140000|2021-12-17 16:22:20|114.4|114.38|114.44|114.38|114.46|114.4|114.4|114.38|3810
1639758160000|2021-12-17 16:22:40|114.46|114.4|114.46|114.4|114.5|114.4|114.46|114.4|10241
1639758180000|2021-12-17 16:23:00|114.44|114.38|114.42|114.38|114.46|114.38|114.4|114.32|3896
1639758210000|2021-12-17 16:23:30|114.4|114.36|114.4|114.34|114.4|114.36|114.4|114.28|29612
1639758220000|2021-12-17 16:23:40|114.38|114.32|114.4|114.34|114.4|114.34|114.38|114.32|5273
1639758250000|2021-12-17 16:24:10|114.42|114.36|114.42|114.36|114.42|114.36|114.4|114.36|4122
1639758260000|2021-12-17 16:24:20|||||||||2000
1639758280000|2021-12-17 16:24:40|114.4|114.34|114.38|114.34|114.42|114.36|114.36|114.34|12353
1639758310000|2021-12-17 16:25:10|114.36|114.32|114.42|114.34|114.42|114.34|114.34|114.3|25609
1639758320000|2021-12-17 16:25:20|114.38|114.36|114.38|114.34|114.42|114.38|114.38|114.34|11485
1639758330000|2021-12-17 16:25:30|114.36|114.32|114.38|114.32|114.38|114.32|114.34|114.32|9552
1639758350000|2021-12-17 16:25:50|114.4|114.34|114.4|114.34|114.4|114.34|114.4|114.34|2339
1639758360000|2021-12-17 16:26:00|114.38|114.32|114.38|114.32|114.38|114.32|114.38|114.32|13041
1639758380000|2021-12-17 16:26:20|114.4|114.34|114.42|114.38|114.42|114.38|114.4|114.34|20798
1639758390000|2021-12-17 16:26:30|114.4|114.4|114.42|114.4|114.44|114.4|114.4|114.4|1381
1639758400000|2021-12-17 16:26:40|114.44||114.44||114.44||114.44||1001
1639758420000|2021-12-17 16:27:00|114.46|114.42|114.44|114.4|114.46|114.42|114.44|114.4|2607
1639758440000|2021-12-17 16:27:20|114.46|114.42|114.46|114.42|114.46|114.42|114.46|114.4|8579
1639758450000|2021-12-17 16:27:30|114.44|114.4|114.46|114.4|114.46|114.4|114.44|114.4|4773
1639758460000|2021-12-17 16:27:40|114.44|114.38|114.42|114.36|114.44|114.38|114.4|114.36|9358
1639758470000|2021-12-17 16:27:50|114.4||114.4||114.4||114.4||861
1639758480000|2021-12-17 16:28:00|114.38|114.34|114.36|114.32|114.4|114.36|114.36|114.3|18715
1639758490000|2021-12-17 16:28:10|114.38|114.34|114.36|114.32|114.38|114.34|114.36|114.32|531
1639758500000|2021-12-17 16:28:20|114.38||114.38||114.38||114.38||2061
1639758510000|2021-12-17 16:28:30|114.36||114.36||114.36||114.36||200
1639758520000|2021-12-17 16:28:40|||||||||78
1639758530000|2021-12-17 16:28:50|114.34|114.3|114.34|114.3|114.36|114.32|114.3|114.28|16453
1639758540000|2021-12-17 16:29:00|114.32|114.28|114.3|114.26|114.32|114.3|114.28|114.24|28603
1639758550000|2021-12-17 16:29:10|114.32|114.28|114.32|114.28|114.32|114.28|114.32|114.26|20400
1639758560000|2021-12-17 16:29:20|||||||||1740
1639758570000|2021-12-17 16:29:30|114.36|114.3|114.34|114.26|114.44|114.36|114.34|114.26|29872
1639758580000|2021-12-17 16:29:40|114.36|114.28|114.34|114.26|114.36|114.28|114.32|114.26|3132
1639758590000|2021-12-17 16:29:50|114.32|114.22|114.28|114.22|114.32|114.22|114.26|114.18|14617
1639987210000|2021-12-20 08:00:10|112.28|112|112.5|112.04|112.6|112.5|112.24|112|118460
1639987220000|2021-12-20 08:00:20|112.48|112.22|112.36|112|112.48|112.24|112.36|112|74335
1639987230000|2021-12-20 08:00:30|112.2|111.84|111.68|111.24|112.2|111.84|111.64|111.1|239976
1639987240000|2021-12-20 08:00:40|||||||||13664
1639987250000|2021-12-20 08:00:50|111.66||111.66||111.68||111.66||28268
1639987260000|2021-12-20 08:01:00|111.64|111.22|111.48|111.1|111.64|111.22|111.48|111.1|26100
1639987270000|2021-12-20 08:01:10|111.46|111.12|111.22|110.74|111.58|111.2|111.22|110.7|208029
1639987280000|2021-12-20 08:01:20|110.98|110.66|111.1|110.68|111.22|110.68|110.96|110.62|75216
1639987290000|2021-12-20 08:01:30|111.08||110.94||111.08||110.9||49163
1639987300000|2021-12-20 08:01:40|||||||||15980
1639987310000|2021-12-20 08:01:50|||||||||63469
1639987320000|2021-12-20 08:02:00|110.92|110.66|110.92|110.66|110.92|110.66|110.92|110.66|49180
1639987330000|2021-12-20 08:02:10|110.94|110.68|110.92|110.66|110.94|110.68|110.92|110.66|41225
1639987340000|2021-12-20 08:02:20|||||||||51984
1639987350000|2021-12-20 08:02:30|110.68|110.68|110.82|110.66|110.92|110.68|110.68|110.66|38998
1639987360000|2021-12-20 08:02:40|110.88|110.68|111|110.72|111|110.72|110.86|110.66|27669
1639987370000|2021-12-20 08:02:50|111.02|110.94|111.1|110.94|111.24|111|111.02|110.94|41023
1639987380000|2021-12-20 08:03:00|111.08|110.88|110.86|110.58|111.1|110.88|110.86|110.56|25090
1639987390000|2021-12-20 08:03:10||110.56||110.56||110.56||110.52|14511
1639987400000|2021-12-20 08:03:20|110.9||110.84||111||110.84||651
1639987410000|2021-12-20 08:03:30|110.86|110.62|110.94|110.64|111.06|110.64|110.84|110.62|8693
1639987420000|2021-12-20 08:03:40|110.96|110.62|110.78|110.52|111.04|110.62|110.78|110.52|2819
1639987430000|2021-12-20 08:03:50|110.76|110.66|110.76|110.54|110.78|110.66|110.74|110.52|23037
1639987440000|2021-12-20 08:04:00|110.78|110.58|110.76|110.58|110.78|110.58|110.76|110.58|18498
1639987450000|2021-12-20 08:04:10|||||||||470
1639987460000|2021-12-20 08:04:20|110.74|110.52|110.74|110.38|110.74|110.52|110.74|110.32|9912
1639987470000|2021-12-20 08:04:30|||||||||456
1639987480000|2021-12-20 08:04:40|110.72|110.4|110.66|110.4|110.72|110.42|110.6|110.24|10108
1639987490000|2021-12-20 08:04:50|110.64||110.64||110.64||110.64||11592
1639987500000|2021-12-20 08:05:00|110.66||110.64||110.7||110.64||2236
1639987510000|2021-12-20 08:05:10|110.66|110.38|110.62|110.36|110.66|110.4|110.62|110.22|18305
1639987520000|2021-12-20 08:05:20|110.6|110.38|110.34|110.06|110.6|110.38|110.34|110.04|11656
1639987530000|2021-12-20 08:05:30|110.32|110.08|109.98|109.76|110.32|110.1|109.96|109.64|256571
1639987540000|2021-12-20 08:05:40|109.96|109.78|109.96|109.72|110.02|109.92|109.96|109.54|142283
1639987550000|2021-12-20 08:05:50|109.94|109.7|110|109.74|110.02|110|109.92|109.58|46009
1639987560000|2021-12-20 08:06:00|110.02|109.76|110.04|109.9|110.12|109.94|110|109.76|60943
1639987570000|2021-12-20 08:06:10|110.08|109.92|110.3|109.98|110.56|110.08|110.08|109.9|36483
1639987580000|2021-12-20 08:06:20|110.28|110|109.92|109.72|110.28|110|109.72|109.66|19548
1639987590000|2021-12-20 08:06:30|109.9|109.68|110.36|110.08|110.5|110.18|109.66|109.4|110373
1639987600000|2021-12-20 08:06:40|110.34|109.98|110.08|109.92|110.34|109.98|110.06|109.8|87879
1639987610000|2021-12-20 08:06:50|110.06|109.94|110.08|109.88|110.08|109.96|110.06|109.88|7713
1639987620000|2021-12-20 08:07:00|110.06|109.9|109.92|109.72|110.06|109.94|109.92|109.7|21252
1639987630000|2021-12-20 08:07:10||109.7||109.7||109.7||109.7|15455
1639987640000|2021-12-20 08:07:20|109.9|109.72|109.84|109.76|109.92|109.76|109.82|109.7|68158
1639987650000|2021-12-20 08:07:30|109.82|109.78|109.62|109.48|109.86|109.78|109.62|109.48|28545
1639987660000|2021-12-20 08:07:40|109.6|109.42|109.86|109.72|109.86|109.72|109.6|109.42|25543
1639987670000|2021-12-20 08:07:50|109.84|109.56|109.86|109.66|109.86|109.66|109.74|109.54|34206
1639987680000|2021-12-20 08:08:00|109.84|109.64|109.86|109.66|109.86|109.66|109.8|109.6|2062
1639987690000|2021-12-20 08:08:10|109.84|109.64|109.86|109.68|109.86|109.68|109.76|109.56|10700
1639987700000|2021-12-20 08:08:20|109.88|109.7|109.96|109.76|110|109.76|109.88|109.7|39600
1639987710000|2021-12-20 08:08:30|110|109.78|110.1|109.92|110.2|109.92|110|109.78|6825
1639987720000|2021-12-20 08:08:40||109.94||110||110||109.94|899
1639987730000|2021-12-20 08:08:50|110.2|110.04|110.54|110.2|110.56|110.2|110.2|110.04|14265
1639987740000|2021-12-20 08:09:00|110.52|110.24|110.5|110.26|110.66|110.38|110.3|110.24|5395
1639987750000|2021-12-20 08:09:10|110.52|110.28|110.5|110.36|110.68|110.52|110.46|110.28|111430
1639987760000|2021-12-20 08:09:20|110.52|110.34|110.44|110.34|110.52|110.36|110.44|110.28|28267
1639987770000|2021-12-20 08:09:30|110.5|110.36|110.48|110.28|110.52|110.36|110.48|110.28|6435
1639987780000|2021-12-20 08:09:40|110.5|110.3|110.76|110.42|110.8|110.42|110.5|110.3|41132
1639987790000|2021-12-20 08:09:50|110.86|110.44|110.64|110.46|110.86|110.54|110.64|110.44|3572
1639987800000|2021-12-20 08:10:00|110.66|110.44|110.76|110.54|110.82|110.54|110.52|110.4|42228
1639987810000|2021-12-20 08:10:10|110.78|110.58|110.68|110.46|110.82|110.6|110.68|110.46|2539
1639987820000|2021-12-20 08:10:20|110.7|110.5|110.62|110.5|110.84|110.62|110.62|110.5|27717
1639987830000|2021-12-20 08:10:30|110.64|110.52|110.62|110.5|110.64|110.52|110.62|110.5|31628
1639987840000|2021-12-20 08:10:40|||||||||2260
1639987850000|2021-12-20 08:10:50|110.6|110.38|110.54|110.38|110.6|110.4|110.54|110.38|2237
1639987860000|2021-12-20 08:11:00|110.6|110.4|110.14|110|110.6|110.4|109.96|109.94|109766
1639987870000|2021-12-20 08:11:10|110.12|109.96|109.94|109.78|110.16|110.04|109.92|109.76|18385
1639987880000|2021-12-20 08:11:20|109.92|109.74|110.02|109.82|110.04|109.82|109.9|109.74|6351
1639987890000|2021-12-20 08:11:30|110|109.8|109.96|109.78|110|109.82|109.9|109.72|1131
1639987900000|2021-12-20 08:11:40|110.02|109.8|109.96|109.82|110.02|109.82|109.96|109.8|14793
1639987910000|2021-12-20 08:11:50|110.02|109.92|109.96|109.8|110.02|109.94|109.92|109.8|12329
1639987920000|2021-12-20 08:12:00|110|109.82|109.86|109.72|110.02|109.96|109.76|109.72|34706
1639987930000|2021-12-20 08:12:10|109.84|109.74|109.98|109.84|110.02|109.86|109.84|109.74|5908
1639987940000|2021-12-20 08:12:20|110|109.86|110.24|110.04|110.26|110.04|109.98|109.86|8719
1639987950000|2021-12-20 08:12:30|110.3|110.06|110.46|110.26|110.52|110.26|110.3|110.06|2433
1639987960000|2021-12-20 08:12:40|110.48|110.34|110.42|110.24|110.52|110.34|110.42|110.22|1312
1639987970000|2021-12-20 08:12:50||110.3||110.24||110.3||110.2|3339
1639987980000|2021-12-20 08:13:00|110.4|110.2|110.34|110.16|110.4|110.2|110.26|110.06|10165
1639987990000|2021-12-20 08:13:10|110.38||110.36||110.38||110.36||2300
1639988000000|2021-12-20 08:13:20|110.34|110.14|110.34|110.14|110.36|110.14|110.16|110.06|25255
1639988010000|2021-12-20 08:13:30|110.32||110.36||110.36||110.32||2543
1639988020000|2021-12-20 08:13:40|110.34|110.16|110.24|110.06|110.36|110.18|110.24|110.06|739
1639988030000|2021-12-20 08:13:50|110.22|110.08|110.3|110.1|110.34|110.14|110.2|110.08|3346
1639988040000|2021-12-20 08:14:00|110.28||110.26||110.28||110.26||1012
1639988050000|2021-12-20 08:14:10|110.06|110.08|109.94|109.78|110.26|110.08|109.92|109.76|43159
1639988060000|2021-12-20 08:14:20|109.88|109.74|109.9|109.74|109.94|109.78|109.88|109.72|10771
1639988070000|2021-12-20 08:14:30|109.94|109.76|109.98|109.82|110|109.9|109.92|109.76|13953
1639988080000|2021-12-20 08:14:40|110|109.9|110.04|109.92|110.04|109.92|109.98|109.9|9319
1639988090000|2021-12-20 08:14:50|110.06|109.94|110.2|110|110.22|110|110.06|109.94|6902
1639988100000|2021-12-20 08:15:00|110.18|110.02|110.24|110.08|110.38|110.16|110.16|110.02|9750
1639988110000|2021-12-20 08:15:10|110.28|110.06|110.26|110.1|110.32|110.16|110.26|110.06|568
1639988120000|2021-12-20 08:15:20|110.22|110.04|110.2|110.08|110.22|110.1|110.2|110.02|125
1639988130000|2021-12-20 08:15:30|110.22|110.1|110.22|110.08|110.22|110.1|110.2|110.08|18111
1639988140000|2021-12-20 08:15:40|110.2|110.1|110.24|110.1|110.3|110.14|110.2|110.08|7775
1639988150000|2021-12-20 08:15:50|110.26|110.12|110.3|110.12|110.32|110.12|110.24|110.12|3555
1639988160000|2021-12-20 08:16:00|110.28|110.08|110.1|110|110.28|110.08|110.1|110|5706
1639988170000|2021-12-20 08:16:10|110.18|110.02|110.2|110.06|110.2|110.06|110.1|110.02|15040
1639988180000|2021-12-20 08:16:20|||||||||1475
1639988190000|2021-12-20 08:16:30|110.18|110.08|110.14|110|110.18|110.1|110.14|110|7804
1639988200000|2021-12-20 08:16:40|110.16|110.02|110.18|110|110.2|110.02|110.16|110|10828
1639988210000|2021-12-20 08:16:50|110.2|110.02|110.2|110.04|110.2|110.04|110.2|110|1132
1639988220000|2021-12-20 08:17:00|110.22|110.06|110.28|110.16|110.4|110.22|110.22|110.06|11990
1639988230000|2021-12-20 08:17:10|||||||||5000
1639988240000|2021-12-20 08:17:20|110.26|110.18|110.42|110.24|110.48|110.28|110.26|110.08|11509
1639988250000|2021-12-20 08:17:30|110.38|110.22|110.3|110.22|110.38|110.22|110.28|110.22|10863
1639988260000|2021-12-20 08:17:40|110.36|110.24|110.52|110.36|110.54|110.36|110.36|110.24|37279
1639988270000|2021-12-20 08:17:50|110.56|110.34|110.46|110.36|110.56|110.36|110.46|110.28|277
1639988280000|2021-12-20 08:18:00|110.52|110.38|110.62|110.52|110.66|110.52|110.46|110.38|4272
1639988290000|2021-12-20 08:18:10|110.6|110.5|110.54|110.36|110.6|110.5|110.54|110.36|27447
1639988300000|2021-12-20 08:18:20||110.38||110.36||110.38||110.36|1400
1639988310000|2021-12-20 08:18:30||110.38||110.36||110.38||110.36|11725
1639988320000|2021-12-20 08:18:40|110.56|110.38|110.5|110.36|110.56|110.46|110.34|110.32|25709
1639988340000|2021-12-20 08:19:00|110.48|110.3|110.5|110.36|110.6|110.4|110.38|110.28|18678
1639988350000|2021-12-20 08:19:10|110.48|110.32|110.48|110.4|110.5|110.4|110.48|110.32|2500
1639988360000|2021-12-20 08:19:20|110.54|110.42|110.58|110.46|110.58|110.46|110.54|110.42|7790
1639988370000|2021-12-20 08:19:30|110.56|110.42|110.52|110.46|110.58|110.48|110.52|110.4|0
1639988380000|2021-12-20 08:19:40|110.58|110.48|110.24|110.12|110.58|110.48|110.22|110.12|20622
1639988390000|2021-12-20 08:19:50|110.28|110.14|110.28|110.16|110.28|110.18|110.26|110.12|10
1639988400000|2021-12-20 08:20:00|110.26|110.14|110.22|110.12|110.36|110.22|110.22|110.12|12028
1639988410000|2021-12-20 08:20:10|110.24|110.14|110.24|110.14|110.34|110.18|110.22|110.12|4108
1639988420000|2021-12-20 08:20:20|110.26|110.16|110.12|109.96|110.38|110.24|110|109.94|123240
1639988430000|2021-12-20 08:20:30|110|109.94|109.9|109.72|110.14|109.98|109.9|109.72|67211
1639988440000|2021-12-20 08:20:40|109.88|109.74|109.82|109.72|109.92|109.74|109.82|109.72|17055
1639988450000|2021-12-20 08:20:50|109.86|109.74|109.86|109.74|109.98|109.84|109.86|109.74|13733
1639988460000|2021-12-20 08:21:00|109.84|109.76|109.84|109.74|109.84|109.76|109.84|109.74|1580
1639988470000|2021-12-20 08:21:10||109.72||109.76||109.76||109.72|32806
1639988490000|2021-12-20 08:21:30|109.86|109.78|109.92|109.82|110|109.82|109.84|109.76|12170
1639988500000|2021-12-20 08:21:40|109.9|109.8|109.8|109.74|109.9|109.82|109.8|109.74|4859
1639988510000|2021-12-20 08:21:50|109.88|109.76|109.86|109.74|109.92|109.76|109.86|109.74|2749
1639988520000|2021-12-20 08:22:00|109.84|109.72|109.78|109.62|109.84|109.72|109.78|109.6|6707
1639988530000|2021-12-20 08:22:10|109.76|109.6|109.62|109.46|109.76|109.64|109.62|109.44|7275
1639988540000|2021-12-20 08:22:20|109.6|109.44|109.54|109.48|109.6|109.48|109.48|109.34|32725
1639988550000|2021-12-20 08:22:30|109.64|109.5|109.66|109.56|109.8|109.7|109.64|109.5|2816
1639988560000|2021-12-20 08:22:40|109.64|109.54|109.64|109.54|109.64|109.54|109.64|109.54|4241
1639988570000|2021-12-20 08:22:50|109.7|109.56|109.72|109.62|109.76|109.62|109.64|109.56|9334
1639988580000|2021-12-20 08:23:00|109.7|109.6|109.84|109.7|109.86|109.7|109.7|109.6|20366
1639988590000|2021-12-20 08:23:10|109.82|109.72|109.76|109.62|109.92|109.78|109.76|109.6|31987
1639988600000|2021-12-20 08:23:20|109.78|109.6|109.9|109.74|109.92|109.74|109.78|109.6|4269
1639988610000|2021-12-20 08:23:30|109.88|109.76|109.88|109.78|109.96|109.78|109.88|109.76|6949
1639988620000|2021-12-20 08:23:40|109.86|109.76|109.86|109.7|109.86|109.76|109.86|109.68|22
1639988630000|2021-12-20 08:23:50|109.88|109.72|109.84|109.72|109.98|109.78|109.84|109.72|75862
1639988640000|2021-12-20 08:24:00|109.88|109.74|109.98|109.88|110|109.9|109.86|109.72|9397
1639988650000|2021-12-20 08:24:10|110|109.9|109.98|109.9|110|109.92|109.98|109.82|8163
1639988660000|2021-12-20 08:24:20|||||||||455
1639988670000|2021-12-20 08:24:30|||||||||760
1639988680000|2021-12-20 08:24:40|||||||||1798
1639988690000|2021-12-20 08:24:50|109.96||109.98||110||109.96||64
1639988700000|2021-12-20 08:25:00|110|109.92|110|109.92|110|109.92|109.98|109.9|225
1639988720000|2021-12-20 08:25:20|110.06|109.94|109.98|109.88|110.06|109.96|109.96|109.88|6453
1639988730000|2021-12-20 08:25:30|110|109.9|109.98|109.9|110|109.92|109.98|109.9|4331
1639988740000|2021-12-20 08:25:40||109.92||109.9||109.92||109.88|5
1639988750000|2021-12-20 08:25:50|110|109.92|109.98|109.9|110.06|109.94|109.92|109.86|17959
1639988760000|2021-12-20 08:26:00|110|109.94|109.98|109.9|110.06|109.96|109.98|109.9|21656
1639988770000|2021-12-20 08:26:10|110|109.92|109.98|109.84|110|109.94|109.98|109.84|120271
1639988780000|2021-12-20 08:26:20||109.82||109.86||109.86||109.78|3435
1639988790000|2021-12-20 08:26:30|110|109.88|109.98|109.86|110|109.98|109.98|109.86|11108
1639988800000|2021-12-20 08:26:40||109.82||109.86||109.88||109.82|10708
1639988810000|2021-12-20 08:26:50|110|109.88|110|109.9|110.04|109.98|110|109.88|27659
1639988830000|2021-12-20 08:27:10|109.98|109.86|110|109.92|110.04|109.98|109.94|109.82|11496
1639988840000|2021-12-20 08:27:20|||||||||5891
1639988850000|2021-12-20 08:27:30|110.06|109.94|110|109.96|110.06|109.98|110|109.94|27206
1639988860000|2021-12-20 08:27:40||109.94||109.94||109.94||109.94|16108
1639988870000|2021-12-20 08:27:50|109.98|109.96|110|109.94|110.04|109.98|109.98|109.94|10255
1639988880000|2021-12-20 08:28:00|110.04|109.98|110|109.98|110.06|109.98|109.98|109.94|123050
1639988890000|2021-12-20 08:28:10|110.04|109.96|109.96|109.88|110.04|109.98|109.88|109.78|48718
1639988900000|2021-12-20 08:28:20|110|109.9|110|109.88|110|109.92|109.98|109.88|6580
1639988910000|2021-12-20 08:28:30|110.02|109.9|110|109.92|110.04|109.98|109.98|109.9|7584
1639988920000|2021-12-20 08:28:40|110.04|109.98|110|109.98|110.08|109.98|110|109.92|101944
1639988930000|2021-12-20 08:28:50|110.08|109.92|110|109.96|110.12|110|109.98|109.92|450956
1639988940000|2021-12-20 08:29:00|110.06|109.98|110|109.96|110.06|109.98|109.98|109.92|48837
1639988950000|2021-12-20 08:29:10|110.06|109.98|110|109.96|110.06|109.98|110|109.96|5255
1639988960000|2021-12-20 08:29:20|110.06|109.98|110|109.96|110.06|109.98|110|109.96|6888
1639988970000|2021-12-20 08:29:30|110.06|109.98|110|109.96|110.06|109.98|110|109.96|7498
1639988980000|2021-12-20 08:29:40||109.98||109.96||109.98||109.96|0
1639988990000|2021-12-20 08:29:50|109.98|109.94|109.98|109.94|110|109.94|109.98|109.94|4042
1639989000000|2021-12-20 08:30:00|110|109.96|110|109.92|110.02|109.96|109.96|109.92|40176
1639989010000|2021-12-20 08:30:10|110.02|109.94|110|109.94|110.06|109.98|110|109.94|5835
1639989020000|2021-12-20 08:30:20|110.06||110||110.06||110||7796
1639989030000|2021-12-20 08:30:30|109.98|109.92|110|109.94|110.02|109.96|109.98|109.92|2669
1639989040000|2021-12-20 08:30:40|110.06|109.98|110|109.94|110.06|109.98|110|109.94|9
1639989050000|2021-12-20 08:30:50|109.98|109.92|109.82|109.74|110|109.92|109.82|109.74|13805
1639989060000|2021-12-20 08:31:00|109.86|109.76|109.94|109.8|110.02|109.94|109.86|109.76|34160
1639989070000|2021-12-20 08:31:10|109.92|109.82|109.9|109.8|109.98|109.88|109.9|109.78|34987
1639989080000|2021-12-20 08:31:20|109.88|109.78|109.9|109.78|109.96|109.78|109.82|109.72|22157
1639989090000|2021-12-20 08:31:30|109.92|109.8|109.96|109.9|110.02|109.96|109.92|109.8|10235
1639989100000|2021-12-20 08:31:40|109.94|109.84|109.94|109.82|109.94|109.84|109.88|109.78|33
1639989110000|2021-12-20 08:31:50|109.92||109.94||109.94||109.9||2750
1639989120000|2021-12-20 08:32:00|109.92|109.84|109.94|109.84|110|109.88|109.9|109.82|80288
1639989130000|2021-12-20 08:32:10|109.92|109.82|109.88|109.78|109.98|109.86|109.84|109.78|18952
1639989140000|2021-12-20 08:32:20|109.86|109.76|109.84|109.74|109.86|109.76|109.84|109.7|825
1639989150000|2021-12-20 08:32:30|109.88|109.76|109.88|109.8|109.88|109.8|109.84|109.76|16459
1639989160000|2021-12-20 08:32:40|||||||||20000
1639989170000|2021-12-20 08:32:50|109.9|109.82|110|109.96|110.08|109.96|109.88|109.82|19948
1639989180000|2021-12-20 08:33:00|110.06|109.94|110|109.98|110.06|109.98|109.98|109.92|17616
1639989190000|2021-12-20 08:33:10|109.98|109.94|110|109.94|110|109.94|109.98|109.92|5433
1639989200000|2021-12-20 08:33:20|109.98|109.9|109.98|109.9|110.02|109.92|109.94|109.84|23084
1639989210000|2021-12-20 08:33:30|||||||||4500
1639989220000|2021-12-20 08:33:40|109.92|109.88|109.94|109.82|109.94|109.88|109.86|109.8|5346
1639989230000|2021-12-20 08:33:50|109.92|109.8|109.9|109.82|109.92|109.82|109.86|109.8|4516
1639989240000|2021-12-20 08:34:00|109.94|109.84|109.96|109.84|109.98|109.84|109.94|109.84|2010
1639989250000|2021-12-20 08:34:10|109.98|109.86|109.98|109.88|110|109.88|109.98|109.86|60901
1639989260000|2021-12-20 08:34:20|110|109.9|110|109.94|110.02|109.94|110|109.9|8940
1639989270000|2021-12-20 08:34:30|109.98|109.9|110|109.94|110|109.94|109.94|109.86|3587
1639989280000|2021-12-20 08:34:40|||||||||4518
1639989290000|2021-12-20 08:34:50|||||||||21418
1639989300000|2021-12-20 08:35:00|109.98|109.9|110|109.96|110.04|109.96|109.98|109.86|131349
1639989310000|2021-12-20 08:35:10|110.06|109.98|110|109.96|110.14|110.02|110|109.94|116234
1639989320000|2021-12-20 08:35:20||109.92||109.92||109.92||109.92|2531
1639989330000|2021-12-20 08:35:30|109.98|109.9|109.9|109.78|110|109.9|109.84|109.72|29536
1639989340000|2021-12-20 08:35:40|109.88|109.74|109.86|109.76|109.88|109.76|109.82|109.7|731
1639989350000|2021-12-20 08:35:50|109.9|109.78|109.9|109.8|109.94|109.84|109.9|109.78|15500
1639989360000|2021-12-20 08:36:00|109.94|109.84|109.88|109.82|110.02|109.92|109.88|109.8|11385
1639989370000|2021-12-20 08:36:10|109.86|109.8|109.84|109.7|109.86|109.8|109.84|109.7|17282
1639989380000|2021-12-20 08:36:20|109.86|109.72|109.94|109.82|109.94|109.82|109.84|109.72|13023
1639989390000|2021-12-20 08:36:30|109.92|109.8|109.9|109.8|109.94|109.8|109.9|109.8|2644
1639989410000|2021-12-20 08:36:50|109.86|109.78|109.84|109.76|109.86|109.78|109.8|109.7|8455
1639989420000|2021-12-20 08:37:00|109.82|109.72|109.82|109.72|109.84|109.74|109.78|109.7|27893
1639989430000|2021-12-20 08:37:10|109.84|109.74|109.82|109.72|109.84|109.76|109.8|109.72|36023
1639989440000|2021-12-20 08:37:20||109.74||109.74||109.76||109.74|27367
1639989450000|2021-12-20 08:37:30|109.8|109.72|109.8|109.7|109.8|109.74|109.8|109.7|15868
1639989460000|2021-12-20 08:37:40|109.78|109.64|109.72|109.68|109.78|109.68|109.66|109.6|39712
1639989470000|2021-12-20 08:37:50|109.76|109.7|109.8|109.74|109.88|109.74|109.76|109.7|4493
1639989480000|2021-12-20 08:38:00|109.82|109.76|109.76|109.62|109.88|109.82|109.74|109.62|13682
1639989490000|2021-12-20 08:38:10||109.68||109.62||109.68||109.62|10000
1639989500000|2021-12-20 08:38:20||109.68||109.62||109.68||109.62|1883
1639989510000|2021-12-20 08:38:30|109.78|109.68|109.88|109.76|109.9|109.76|109.76|109.68|19231
1639989520000|2021-12-20 08:38:40|109.9||109.9||109.9||109.88||219
1639989530000|2021-12-20 08:38:50|109.88|109.72|109.88|109.76|109.88|109.78|109.84|109.7|11635
1639989540000|2021-12-20 08:39:00|109.86||109.86||109.86||109.86||910
1639989560000|2021-12-20 08:39:20|||||||||2259
1639989570000|2021-12-20 08:39:30|109.84|109.74|109.76|109.68|109.84|109.74|109.76|109.62|24126
1639989580000|2021-12-20 08:39:40|109.74||109.74||109.74||109.74||1371
1639989590000|2021-12-20 08:39:50|109.72|109.62|109.7|109.58|109.72|109.62|109.7|109.58|874
1639989600000|2021-12-20 08:40:00||109.6||109.6||109.6||109.6|1406
1639989610000|2021-12-20 08:40:10|||||||||9064
1639989620000|2021-12-20 08:40:20|109.74|109.62|109.74|109.66|109.74|109.66|109.7|109.62|14965
1639989640000|2021-12-20 08:40:40|109.72|109.64|109.68|109.6|109.72|109.64|109.68|109.6|3
1639989650000|2021-12-20 08:40:50|109.7|109.62|109.78|109.62|109.78|109.62|109.7|109.62|21712
1639989660000|2021-12-20 08:41:00|109.76|109.64|109.7|109.64|109.76|109.66|109.7|109.62|4894
1639989670000|2021-12-20 08:41:10|109.72|109.66|109.78|109.66|109.78|109.66|109.72|109.66|716
1639989680000|2021-12-20 08:41:20|109.76|109.68|109.78|109.7|109.78|109.7|109.76|109.68|900
1639989690000|2021-12-20 08:41:30|109.76|109.68|109.64|109.6|109.76|109.68|109.64|109.6|14426
1639989700000|2021-12-20 08:41:40|109.62||109.64||109.64||109.62||10082
1639989710000|2021-12-20 08:41:50|109.62|109.58|109.62|109.54|109.64|109.58|109.6|109.54|25497
1639989720000|2021-12-20 08:42:00|109.64|109.56|109.6|109.5|109.64|109.56|109.6|109.5|16238
1639989730000|2021-12-20 08:42:10|109.62|109.52|109.64|109.56|109.66|109.56|109.62|109.52|869
1639989740000|2021-12-20 08:42:20|109.62||109.62||109.62||109.62||11377
1639989750000|2021-12-20 08:42:30|109.6||109.6||109.6||109.6||149
1639989760000|2021-12-20 08:42:40||109.5||109.54||109.54||109.5|2866
1639989770000|2021-12-20 08:42:50|109.62|109.56|109.6|109.54|109.62|109.56|109.6|109.54|8290
1639989780000|2021-12-20 08:43:00|109.58|109.52|109.54|109.5|109.58|109.52|109.54|109.5|115063
1639989790000|2021-12-20 08:43:10|109.56|109.52|109.64|109.52|109.64|109.56|109.56|109.52|37871
1639989800000|2021-12-20 08:43:20|109.66|109.54|109.66|109.56|109.66|109.56|109.66|109.54|4410
1639989810000|2021-12-20 08:43:30|109.68|109.58|109.66|109.6|109.68|109.6|109.66|109.58|7040
1639989820000|2021-12-20 08:43:40|109.68|109.62|109.76|109.62|109.78|109.62|109.68|109.62|12522
1639989830000|2021-12-20 08:43:50|109.78|109.64|109.82|109.66|109.84|109.66|109.78|109.64|1704
1639989840000|2021-12-20 08:44:00|109.8||109.8||109.8||109.78||3636
1639989850000|2021-12-20 08:44:10|109.84|109.7|109.88|109.72|109.9|109.72|109.82|109.7|3984
1639989860000|2021-12-20 08:44:20|109.86||109.88||109.88||109.86||314
1639989870000|2021-12-20 08:44:30|109.86||109.86||109.88||109.84||1203
1639989880000|2021-12-20 08:44:40|109.88|109.74|109.9|109.76|109.9|109.76|109.86|109.74|4519
1639989890000|2021-12-20 08:44:50|109.88||109.88||109.9||109.88||364
1639989900000|2021-12-20 08:45:00|109.86|109.74|109.84|109.74|109.86|109.78|109.78|109.72|19384
1639989910000|2021-12-20 08:45:10|109.82|109.76|109.8|109.74|109.86|109.76|109.8|109.74|2026
1639989940000|2021-12-20 08:45:40|109.84|109.8|109.88|109.8|109.9|109.8|109.84|109.74|3276
1639989960000|2021-12-20 08:46:00|109.86|109.76|109.88|109.76|109.9|109.76|109.86|109.76|3513
1639989970000|2021-12-20 08:46:10|109.9||109.9||109.9||109.9||9038
1639989980000|2021-12-20 08:46:20|109.88||109.86||109.88||109.86||0
1639990000000|2021-12-20 08:46:40|109.84||109.86||109.86||109.82||100
1639990010000|2021-12-20 08:46:50|109.84|109.78|109.8|109.72|109.86|109.78|109.8|109.72|7626
1639990020000|2021-12-20 08:47:00|109.78|109.68|109.64|109.56|109.78|109.68|109.6|109.5|22117
1639990030000|2021-12-20 08:47:10|109.62|109.52|109.64|109.52|109.64|109.52|109.62|109.52|16404
1639990040000|2021-12-20 08:47:20|109.62|109.56|109.52|109.42|109.62|109.56|109.52|109.42|11336
1639990050000|2021-12-20 08:47:30|109.54|109.44|109.54|109.44|109.58|109.44|109.54|109.44|149
1639990060000|2021-12-20 08:47:40|109.52|109.42|109.52|109.42|109.52|109.42|109.52|109.42|0
1639990070000|2021-12-20 08:47:50|109.5|109.4|109.46|109.36|109.5|109.4|109.44|109.36|4566
1639990080000|2021-12-20 08:48:00|109.48|109.38|109.52|109.4|109.56|109.42|109.48|109.38|12404
1639990090000|2021-12-20 08:48:10|109.56|109.42|109.6|109.46|109.6|109.48|109.56|109.42|5031
1639990100000|2021-12-20 08:48:20|109.58|109.48|109.6|109.48|109.62|109.48|109.56|109.46|798
1639990110000|2021-12-20 08:48:30|109.58|109.46|109.5|109.38|109.58|109.5|109.48|109.36|3751
1639990120000|2021-12-20 08:48:40|109.48|109.36|109.5|109.38|109.5|109.38|109.48|109.36|10
1639990130000|2021-12-20 08:48:50|109.54|109.4|109.56|109.44|109.56|109.44|109.54|109.4|58
1639990140000|2021-12-20 08:49:00|109.58|109.46|109.62|109.5|109.64|109.5|109.58|109.46|5370
1639990150000|2021-12-20 08:49:10|109.6|109.52|109.62|109.52|109.64|109.52|109.6|109.52|2500
1639990160000|2021-12-20 08:49:20|109.64||109.62||109.64||109.62||6838
1639990170000|2021-12-20 08:49:30|109.64|109.54|109.68|109.56|109.7|109.56|109.64|109.54|19545
1639990180000|2021-12-20 08:49:40|||||||||5200
1639990190000|2021-12-20 08:49:50|109.66||109.68||109.68||109.66||140
1639990200000|2021-12-20 08:50:00|109.66||109.66||109.66||109.66||0
1639990210000|2021-12-20 08:50:10|109.64|109.58|109.66|109.56|109.68|109.58|109.64|109.56|12005
1639990220000|2021-12-20 08:50:20|||||||||899
1639990230000|2021-12-20 08:50:30|109.68|109.58|109.68|109.58|109.7|109.58|109.68|109.58|9
1639990240000|2021-12-20 08:50:40|||||||||4525
1639990250000|2021-12-20 08:50:50|109.7||109.7||109.7||109.7||8961
1639990260000|2021-12-20 08:51:00|109.68||109.68||109.68||109.68||6383
1639990270000|2021-12-20 08:51:10|109.7|109.56|109.6|109.5|109.7|109.56|109.56|109.5|2592
1639990280000|2021-12-20 08:51:20|109.58|109.48|109.52|109.44|109.58|109.48|109.5|109.38|2697
1639990290000|2021-12-20 08:51:30|109.5|109.4|109.5|109.38|109.52|109.4|109.5|109.38|3000
1639990300000|2021-12-20 08:51:40|109.48|109.36|109.48|109.36|109.54|109.4|109.48|109.36|5603
1639990310000|2021-12-20 08:51:50|109.46|109.34|109.44|109.32|109.46|109.34|109.44|109.32|6598
1639990320000|2021-12-20 08:52:00||109.34||109.32||109.34||109.32|3632
1639990330000|2021-12-20 08:52:10|||||||||2080
1639990340000|2021-12-20 08:52:20|109.46|109.34|109.48|109.32|109.5|109.34|109.46|109.32|2495
1639990350000|2021-12-20 08:52:30||109.34||109.34||109.34||109.32|6
1639990360000|2021-12-20 08:52:40|109.46|109.32|109.46|109.32|109.46|109.34|109.44|109.3|1103
1639990370000|2021-12-20 08:52:50|109.44|109.34|109.52|109.38|109.54|109.4|109.44|109.34|5767
1639990380000|2021-12-20 08:53:00|109.5||109.52||109.54||109.5||80
1639990390000|2021-12-20 08:53:10|109.5||109.52||109.52||109.5||0
1639990400000|2021-12-20 08:53:20|109.54|109.4|109.58|109.44|109.58|109.46|109.54|109.4|21946
1639990410000|2021-12-20 08:53:30|109.56|109.42|109.48|109.38|109.56|109.42|109.48|109.38|5000
1639990420000|2021-12-20 08:53:40|109.5|109.4|109.48|109.34|109.52|109.4|109.48|109.34|8578
1639990440000|2021-12-20 08:54:00|109.46|109.32|109.46|109.32|109.46|109.34|109.4|109.3|2740
1639990450000|2021-12-20 08:54:10|109.44|109.3|109.42|109.34|109.44|109.34|109.42|109.3|6176
1639990460000|2021-12-20 08:54:20|||||||||200
1639990470000|2021-12-20 08:54:30|||||||||1000
1639990480000|2021-12-20 08:54:40|||||||||4535
1639990490000|2021-12-20 08:54:50|||||||||2000
1639990500000|2021-12-20 08:55:00|109.46|109.36|109.42|109.34|109.46|109.42|109.42|109.34|5477
1639990510000|2021-12-20 08:55:10|109.4|109.3|109.42|109.3|109.42|109.3|109.4|109.3|36
1639990520000|2021-12-20 08:55:20|109.38|109.32|109.42|109.34|109.42|109.34|109.38|109.32|256
1639990530000|2021-12-20 08:55:30||109.32||109.32||109.32||109.32|4690
1639990540000|2021-12-20 08:55:40|109.44|109.34|109.46|109.36|109.48|109.36|109.44|109.34|216
1639990550000|2021-12-20 08:55:50|109.48|109.34|109.48|109.4|109.48|109.4|109.48|109.34|3162
1639990560000|2021-12-20 08:56:00|109.52|109.42|109.64|109.54|109.66|109.54|109.52|109.4|1050
1639990570000|2021-12-20 08:56:10|109.62|109.56|109.72|109.58|109.72|109.6|109.62|109.56|15
1639990580000|2021-12-20 08:56:20|109.7|109.56|109.7|109.58|109.72|109.6|109.66|109.54|1904
1639990590000|2021-12-20 08:56:30|109.72|109.6|109.7|109.58|109.76|109.7|109.66|109.52|10847
1639990600000|2021-12-20 08:56:40|109.72|109.6|109.66|109.58|109.72|109.6|109.66|109.58|2766
1639990610000|2021-12-20 08:56:50|109.64|109.54|109.64|109.48|109.66|109.54|109.52|109.4|22149
1639990620000|2021-12-20 08:57:00|109.66|109.5|109.54|109.44|109.66|109.5|109.54|109.44|2189
1639990630000|2021-12-20 08:57:10|||||||||190
1639990640000|2021-12-20 08:57:20||109.46||109.44||109.46||109.44|292
1639990650000|2021-12-20 08:57:30|109.52|109.4|109.5|109.4|109.52|109.42|109.46|109.34|16239
1639990660000|2021-12-20 08:57:40|||||||||1000
1639990670000|2021-12-20 08:57:50||109.42||109.42||109.42||109.42|15509
1639990680000|2021-12-20 08:58:00||109.44||109.42||109.44||109.42|1778
1639990700000|2021-12-20 08:58:20|||||||||221
1639990710000|2021-12-20 08:58:30||109.44||109.44||109.44||109.44|2213
1639990720000|2021-12-20 08:58:40|109.54|109.46|109.62|109.5|109.66|109.52|109.54|109.46|11208
1639990730000|2021-12-20 08:58:50|109.64|109.52|109.62|109.5|109.68|109.52|109.62|109.5|515
1639990740000|2021-12-20 08:59:00|||||||||9067
1639990750000|2021-12-20 08:59:10|109.64|109.6|109.64|109.5|109.66|109.6|109.6|109.5|6220
1639990760000|2021-12-20 08:59:20|109.62|109.48|109.62|109.48|109.62|109.48|109.62|109.48|1
1639990770000|2021-12-20 08:59:30|109.6|109.5|109.58|109.44|109.6|109.5|109.56|109.42|5547
1639990780000|2021-12-20 08:59:40|109.56|109.42|109.58|109.44|109.58|109.46|109.56|109.42|2000
1639990790000|2021-12-20 08:59:50|109.6|109.46|109.6|109.48|109.6|109.48|109.6|109.46|2788
1639990800000|2021-12-20 09:00:00|109.58|109.46|109.52|109.42|109.58|109.46|109.52|109.42|1159
1639990810000|2021-12-20 09:00:10|109.54|109.44|109.52|109.42|109.56|109.44|109.52|109.42|4545
1639990820000|2021-12-20 09:00:20|109.54||109.52||109.54||109.52||1572
1639990840000|2021-12-20 09:00:40|||||||||10153
1639990850000|2021-12-20 09:00:50|109.5|109.4|109.44|109.32|109.5|109.4|109.44|109.32|1559
1639990860000|2021-12-20 09:01:00|109.42|109.3|109.36|109.26|109.42|109.3|109.34|109.22|20227
1639990870000|2021-12-20 09:01:10|109.38|109.28|109.4|109.28|109.4|109.28|109.36|109.26|650
1639990880000|2021-12-20 09:01:20|109.38|109.26|109.24|109.14|109.4|109.32|109.2|109.08|9771
1639990890000|2021-12-20 09:01:30|109.22|109.12|109.24|109.1|109.24|109.12|109.22|109.08|2721
1639990900000|2021-12-20 09:01:40|109.26|109.14|109.28|109.16|109.3|109.16|109.26|109.14|1493
1639990910000|2021-12-20 09:01:50|109.26|109.14|109.24|109.1|109.28|109.14|109.24|109.1|2809
1639990920000|2021-12-20 09:02:00|109.22|109.08|109.16|109.1|109.22|109.1|109.16|109.06|901
1639990930000|2021-12-20 09:02:10|109.14||109.2||109.22||109.14||10926
1639990940000|2021-12-20 09:02:20||109.12||109.1||109.12||109.06|50359
1639990950000|2021-12-20 09:02:30||109.12||109.12||109.12||109.08|950
1639990960000|2021-12-20 09:02:40|109.18|109.06|109.18|109.1|109.18|109.1|109.18|109.06|20000
1639990970000|2021-12-20 09:02:50|109.2|109.12|109.28|109.18|109.3|109.18|109.2|109.12|8713
1639990980000|2021-12-20 09:03:00|109.26|109.14|109.26|109.16|109.26|109.16|109.26|109.12|10
1639990990000|2021-12-20 09:03:10|109.24|109.18|109.28|109.16|109.28|109.18|109.24|109.12|10899
1639991000000|2021-12-20 09:03:20|109.26|109.18|109.28|109.18|109.42|109.26|109.24|109.16|33867
1639991010000|2021-12-20 09:03:30|109.26|109.14|109.24|109.16|109.28|109.16|109.24|109.12|381
1639991020000|2021-12-20 09:03:40|109.22|109.12|109.22|109.08|109.24|109.12|109.22|109.08|6415
1639991030000|2021-12-20 09:03:50|109.2|109.06|109.18|109.06|109.2|109.06|109.18|109.06|8666
1639991040000|2021-12-20 09:04:00|||||||||451
1639991050000|2021-12-20 09:04:10|||||||||8517
1639991060000|2021-12-20 09:04:20|||||||||9102
1639991070000|2021-12-20 09:04:30|109.2|109.08|109.18|109.06|109.2|109.12|109.18|109.06|8683
1639991080000|2021-12-20 09:04:40|||||||||16313
1639991100000|2021-12-20 09:05:00|109.16|109.04|109.1|108.98|109.16|109.04|109.04|108.96|95768
1639991110000|2021-12-20 09:05:10|109.12|108.96|109.08|108.98|109.12|108.98|109.04|108.96|10671
1639991120000|2021-12-20 09:05:20|109.06|108.96|109.06|109|109.08|109|109.06|108.96|940
1639991130000|2021-12-20 09:05:30|109.08||109.08||109.08||109.08||3301
1639991150000|2021-12-20 09:05:50|||||||||908
1639991160000|2021-12-20 09:06:00|109.06|108.98|109.08|109|109.08|109|109.06|108.98|13181
1639991180000|2021-12-20 09:06:20|||||||||2000
1639991190000|2021-12-20 09:06:30|||||||||6169
1639991200000|2021-12-20 09:06:40|109.06|108.96|109.08|108.98|109.08|108.98|109.06|108.96|8195
1639991210000|2021-12-20 09:06:50||109||109.02||109.02||109|57
1639991220000|2021-12-20 09:07:00||109||109||109||109|12366
1639991230000|2021-12-20 09:07:10|109.1|109.02|109.16|109.04|109.16|109.04|109.1|109.02|32750
1639991240000|2021-12-20 09:07:20|109.14|109.02|109.16|109.02|109.16|109.02|109.14|109.02|9540
1639991250000|2021-12-20 09:07:30||109.04||109.04||109.04||109.04|0
1639991260000|2021-12-20 09:07:40|109.2|109.06|109.22|109.12|109.24|109.12|109.2|109.06|30644
1639991270000|2021-12-20 09:07:50|109.24|109.14|109.2|109.14|109.24|109.14|109.2|109.14|888
1639991280000|2021-12-20 09:08:00|109.22|109.16|109.3|109.18|109.32|109.18|109.22|109.16|8316
1639991290000|2021-12-20 09:08:10|109.28|109.14|109.18|109.06|109.3|109.14|109.18|109.06|3635
1639991300000|2021-12-20 09:08:20|109.2|109.08|109.22|109.1|109.22|109.1|109.2|109.08|2736
1639991310000|2021-12-20 09:08:30|109.2|109.14|109.18|109.1|109.2|109.16|109.16|109.08|5032
1639991320000|2021-12-20 09:08:40|109.22|109.12|109.24|109.12|109.26|109.12|109.22|109.12|0
1639991330000|2021-12-20 09:08:50||109.14||109.12||109.16||109.1|0
1639991340000|2021-12-20 09:09:00|109.22|109.1|109.24|109.16|109.24|109.16|109.22|109.1|3662
1639991360000|2021-12-20 09:09:20|109.22|109.14|109.16|109.08|109.22|109.14|109.16|109.08|4751
1639991370000|2021-12-20 09:09:30|109.18||109.2||109.2||109.18||2267
1639991380000|2021-12-20 09:09:40|109.18||109.16||109.18||109.16||0
1639991400000|2021-12-20 09:10:00|109.14|109.04|109.12|109.04|109.14|109.04|109.12|109|1745
1639991410000|2021-12-20 09:10:10|109.1|109|109.02|108.9|109.1|109|109.02|108.9|35201
1639991420000|2021-12-20 09:10:20||108.88||108.88||108.88||108.88|2
1639991430000|2021-12-20 09:10:30|109|108.9|109|108.9|109|108.96|109|108.88|2582
1639991440000|2021-12-20 09:10:40|108.98|108.88|108.98|108.88|108.98|108.9|108.98|108.88|17792
1639991450000|2021-12-20 09:10:50|109|109|109.04|108.92|109.04|109|108.98|108.88|17970
1639991460000|2021-12-20 09:11:00|109.02|108.9|108.98|108.86|109.04|108.9|108.98|108.86|15
1639991470000|2021-12-20 09:11:10|108.96|108.84|108.9|108.74|108.98|108.84|108.78|108.62|146057
1639991480000|2021-12-20 09:11:20|108.88|108.72|108.84|108.74|108.88|108.74|108.84|108.72|21453
1639991490000|2021-12-20 09:11:30|108.82|108.72|108.48|108.24|108.82|108.72|108.38|108.22|97045
1639991500000|2021-12-20 09:11:40|108.44|108.26|108.46|108.28|108.48|108.3|108.38|108.18|26021
1639991510000|2021-12-20 09:11:50|108.44||108.44||108.44||108.44||13995
1639991550000|2021-12-20 09:12:30|108.46|108.3|108.5|108.34|108.54|108.34|108.46|108.3|14946
1639991560000|2021-12-20 09:12:40|108.48|108.32|108.2|108.04|108.48|108.32|108.08|107.84|205180
1639991570000|2021-12-20 09:12:50|||||||||355
1639991580000|2021-12-20 09:13:00|108.18|108.06|108.46|108.32|108.52|108.32|108.18|108.06|21139
1639991600000|2021-12-20 09:13:20|108.48|108.44|108.56|108.38|108.68|108.44|108.14|107.82|193566
1639991610000|2021-12-20 09:13:30|108.54|108.32|108.52|108.4|108.58|108.4|108.44|108.26|18823
1639991620000|2021-12-20 09:13:40|108.5|108.38|108.28|108.12|108.5|108.38|108.12|107.82|49159
1639991630000|2021-12-20 09:13:50|108.2|108.1|108.26|108.1|108.28|108.1|108.2|108.1|2386
1639991640000|2021-12-20 09:14:00|108.24|108.08|107.94|107.8|108.24|108.08|107.84|107.58|79732
1639991650000|2021-12-20 09:14:10|107.92|107.82|108.06|107.92|108.08|107.94|107.92|107.82|14869
1639991660000|2021-12-20 09:14:20|108.1|107.94|108.18|108.04|108.22|108.04|108.1|107.94|2155
1639991670000|2021-12-20 09:14:30||108.02||108.04||108.04||108.02|500
1639991680000|2021-12-20 09:14:40|108.14|108.02|108.14|108.02|108.2|108.04|108.14|108.02|21343
1639991690000|2021-12-20 09:14:50|108.12|108.04|108.12|108.04|108.12|108.04|108.12|108.04|1500
1639991700000|2021-12-20 09:15:00|108.14|108.06|108.18|108.06|108.2|108.08|108.14|108.04|14994
1639991710000|2021-12-20 09:15:10|108.2|108.08|108.3|108.18|108.36|108.18|108.2|108.08|10088
1639991720000|2021-12-20 09:15:20|108.28|108.16|108.28|108.18|108.34|108.18|108.26|108.16|28091
1639991730000|2021-12-20 09:15:30||108.2||108.18||108.2||108.14|46044
1639991740000|2021-12-20 09:15:40|108.3|108.2|108.34|108.2|108.34|108.2|108.3|108.18|1469
1639991750000|2021-12-20 09:15:50|108.32||108.34||108.34||108.3||1045
1639991760000|2021-12-20 09:16:00|108.32|108.22|108.32|108.2|108.32|108.22|108.32|108.2|249
1639991770000|2021-12-20 09:16:10|||||||||11492
1639991780000|2021-12-20 09:16:20|108.3|108.22|108.3|108.2|108.3|108.22|108.3|108.2|1648
1639991790000|2021-12-20 09:16:30|108.28||108.28||108.28||108.28||11
1639991800000|2021-12-20 09:16:40|108.26|108.18|107.96|107.74|108.26|108.18|107.9|107.66|145358
1639991810000|2021-12-20 09:16:50|107.94|107.76|107.94|107.8|107.96|107.8|107.92|107.76|1800
1639991820000|2021-12-20 09:17:00||107.82||107.82||107.82||107.82|41159
1639991830000|2021-12-20 09:17:10|107.96|107.84|107.98|107.84|108|107.86|107.9|107.82|4737
1639991840000|2021-12-20 09:17:20|||||||||4000
1639991850000|2021-12-20 09:17:30|||||||||13716
1639991860000|2021-12-20 09:17:40|||||||||8459
1639991870000|2021-12-20 09:17:50|107.96|107.82|107.94|107.84|107.96|107.84|107.94|107.82|6976
1639991880000|2021-12-20 09:18:00|107.92|107.82|108.02|107.88|108.02|107.88|107.9|107.74|23926
1639991890000|2021-12-20 09:18:10|108.08|108|108.06|107.94|108.1|108|108.04|107.9|9495
1639991900000|2021-12-20 09:18:20|108.1|107.96|108.08|107.94|108.1|108.02|108.08|107.94|155
1639991910000|2021-12-20 09:18:30|108.06|107.92|108.04|107.9|108.06|107.92|108.04|107.88|6631
1639991920000|2021-12-20 09:18:40||107.88||107.9||107.9||107.88|0
1639991930000|2021-12-20 09:18:50|108.06|107.92|108.08|107.98|108.14|108.1|108.06|107.92|1189
1639991940000|2021-12-20 09:19:00|108.1||108.1||108.1||108.1||6394
1639991950000|2021-12-20 09:19:10||108||108||108||108|436
1639991960000|2021-12-20 09:19:20|108.14||108.12||108.14||108.12||5403
1639991970000|2021-12-20 09:19:30|108.1||108.08||108.1||108.08||11022
1639991980000|2021-12-20 09:19:40|108.14|108.02|108.14|108.04|108.14|108.04|108.08|108.02|20848
1639991990000|2021-12-20 09:19:50|108.12|108.02|108.08|108|108.12|108.02|108.08|107.94|14244
1639992000000|2021-12-20 09:20:00|108.12||108.1||108.12||108.1||4742
1639992010000|2021-12-20 09:20:10|108.08|107.98|108.06|107.94|108.08|108|108.06|107.94|12148
1639992040000|2021-12-20 09:20:40|108.04|107.96|108.04|107.94|108.06|107.96|108.02|107.94|7814
1639992050000|2021-12-20 09:20:50|108.06|107.96|107.88|107.68|108.22|108.1|107.74|107.48|104163
1639992060000|2021-12-20 09:21:00|107.9|107.7|107.68|107.22|108.04|107.98|107.44|107.22|131394
1639992070000|2021-12-20 09:21:10|107.7|107.26|107.66|107.4|107.94|107.74|107.5|107.16|75553
1639992080000|2021-12-20 09:21:20|107.64|107.38|107.78|107.64|107.8|107.64|107.64|107.38|8328
1639992090000|2021-12-20 09:21:30||107.66||107.64||107.66||107.64|6814
1639992100000|2021-12-20 09:21:40|107.74|107.62|107.62|107.42|107.74|107.62|107.36|107.04|81803
1639992110000|2021-12-20 09:21:50|107.64|107.44|107.64|107.5|107.64|107.5|107.64|107.44|2
1639992120000|2021-12-20 09:22:00|107.66|107.52|107.76|107.62|107.82|107.62|107.66|107.52|5875
1639992130000|2021-12-20 09:22:10|||||||||5263
1639992140000|2021-12-20 09:22:20|107.78|107.64|107.86|107.74|107.88|107.74|107.78|107.64|7208
1639992150000|2021-12-20 09:22:30|||||||||2783
1639992170000|2021-12-20 09:22:50|||||||||200
1639992190000|2021-12-20 09:23:10|||||||||1101
1639992200000|2021-12-20 09:23:20||107.76||107.74||107.76||107.74|8582
1639992210000|2021-12-20 09:23:30|107.88|107.76|107.92|107.78|107.92|107.86|107.86|107.74|49659
1639992220000|2021-12-20 09:23:40|107.94|107.8|108.02|107.88|108.08|108|107.94|107.8|17196
1639992230000|2021-12-20 09:23:50|108.04|107.9|108.02|107.9|108.04|107.9|108.02|107.9|1253
1639992240000|2021-12-20 09:24:00|108|107.88|107.9|107.78|108|107.88|107.9|107.78|78451
1639992250000|2021-12-20 09:24:10|107.92|107.8|107.96|107.84|107.98|107.88|107.9|107.78|2915
1639992260000|2021-12-20 09:24:20|107.98||107.98||107.98||107.96||7316
1639992270000|2021-12-20 09:24:30|107.96|107.86|107.96|107.84|107.98|107.86|107.96|107.84|0
1639992280000|2021-12-20 09:24:40|107.98|107.86|107.98|107.84|108|107.9|107.96|107.84|2028
1639992290000|2021-12-20 09:24:50|107.94|107.8|107.7|107.56|107.94|107.82|107.54|107.28|111951
1639992300000|2021-12-20 09:25:00|107.74|107.58|107.84|107.68|107.86|107.68|107.74|107.58|775
1639992310000|2021-12-20 09:25:10|107.86|107.86|107.86|107.74|107.92|107.86|107.86|107.7|54846
1639992320000|2021-12-20 09:25:20|107.88|107.86|107.86|107.74|107.9|107.86|107.82|107.66|46120
1639992330000|2021-12-20 09:25:30|107.9|107.8|107.9|107.8|107.92|107.9|107.86|107.8|21771
1639992350000|2021-12-20 09:25:50|||||||||4633
1639992360000|2021-12-20 09:26:00|107.88|107.76|107.9|107.76|107.92|107.76|107.86|107.68|28961
1639992370000|2021-12-20 09:26:10|107.88|107.74|107.86|107.74|107.88|107.74|107.86|107.74|9613
1639992380000|2021-12-20 09:26:20|||||||||115
1639992390000|2021-12-20 09:26:30||107.76||107.76||107.76||107.76|50
1639992410000|2021-12-20 09:26:50|107.9|107.78|107.98|107.86|107.98|107.9|107.9|107.78|3983
1639992420000|2021-12-20 09:27:00|107.96|107.84|107.96|107.86|107.96|107.86|107.96|107.84|5350
1639992440000|2021-12-20 09:27:20||107.88||107.86||107.88||107.86|6732
1639992450000|2021-12-20 09:27:30||107.88||107.88||107.88||107.88|1610
1639992460000|2021-12-20 09:27:40|107.98|107.9|108.08|107.98|108.08|108.02|107.96|107.88|15846
1639992470000|2021-12-20 09:27:50|108.1|108|108.08|108.02|108.16|108.02|108.08|108|419
1639992480000|2021-12-20 09:28:00|108.12|108.04|108.16|108.04|108.2|108.06|108.12|108.02|6000
1639992490000|2021-12-20 09:28:10|108.14|108.02|108.14|108.02|108.14|108.02|108.14|108.02|2109
1639992500000|2021-12-20 09:28:20|108.12||108.14||108.14||108.12||2763
1639992510000|2021-12-20 09:28:30|108.12||108.12||108.12||108.12||1914
1639992520000|2021-12-20 09:28:40||108.04||108.04||108.04||108.04|7
1639992530000|2021-12-20 09:28:50||108.02||108.02||108.02||108.02|100
1639992540000|2021-12-20 09:29:00|108.16|108.04|108.36|108.24|108.38|108.24|108.16|108.04|2894
1639992550000|2021-12-20 09:29:10|108.34|108.2|108.3|108.18|108.38|108.2|108.3|108.18|18250
1639992560000|2021-12-20 09:29:20|108.28||108.26||108.28||108.26||1922
1639992570000|2021-12-20 09:29:30|108.28|108.2|108.28|108.2|108.34|108.22|108.28|108.2|2168
1639992580000|2021-12-20 09:29:40|||||||||6899
1639992590000|2021-12-20 09:29:50||108.22||108.22||108.22||108.22|4700
1639992600000|2021-12-20 09:30:00|108.34|108.24|108.56|108.44|108.58|108.44|108.34|108.24|1147
1639992610000|2021-12-20 09:30:10|108.58|108.46|108.62|108.5|108.62|108.52|108.56|108.46|9917
1639992620000|2021-12-20 09:30:20|108.6|108.46|108.58|108.48|108.6|108.48|108.58|108.46|9151
1639992630000|2021-12-20 09:30:30|108.6|108.46|108.62|108.48|108.68|108.56|108.6|108.46|2018
1639992640000|2021-12-20 09:30:40|108.64|108.5|108.62|108.54|108.68|108.54|108.62|108.48|0
1639992650000|2021-12-20 09:30:50||108.52||108.5||108.52||108.5|50973
1639992660000|2021-12-20 09:31:00|108.64|108.48|108.64|108.52|108.66|108.52|108.64|108.46|10809
1639992670000|2021-12-20 09:31:10||108.5||108.5||108.5||108.5|61875
1639992680000|2021-12-20 09:31:20|108.66|108.52|108.72|108.58|108.74|108.62|108.66|108.5|25076
1639992690000|2021-12-20 09:31:30|108.74|108.6|108.74|108.62|108.78|108.66|108.74|108.6|19351
1639992700000|2021-12-20 09:31:40|108.76|108.6|108.74|108.6|108.78|108.6|108.74|108.6|18211
1639992710000|2021-12-20 09:31:50||108.62||108.62||108.62||108.6|3548
1639992720000|2021-12-20 09:32:00|108.72|108.6|108.7|108.6|108.72|108.6|108.7|108.58|6217
1639992740000|2021-12-20 09:32:20|||||||||1319
1639992750000|2021-12-20 09:32:30|||||||||1376
1639992760000|2021-12-20 09:32:40|108.72|108.62|108.72|108.6|108.74|108.62|108.72|108.6|1500
1639992770000|2021-12-20 09:32:50|||||||||1734
1639992780000|2021-12-20 09:33:00|108.74|108.62|108.72|108.6|108.78|108.66|108.72|108.6|512
1639992790000|2021-12-20 09:33:10|108.7||108.7||108.7||108.7||604
1639992800000|2021-12-20 09:33:20|108.72|108.62|108.92|108.84|108.94|108.84|108.72|108.62|18745
1639992810000|2021-12-20 09:33:30||108.78||108.84||108.84||108.74|27675
1639992820000|2021-12-20 09:33:40|108.9|108.78|108.92|108.78|108.92|108.78|108.9|108.76|1298
1639992830000|2021-12-20 09:33:50|108.94|108.76|108.9|108.76|108.94|108.76|108.9|108.72|4562
1639992840000|2021-12-20 09:34:00|108.88|108.74|108.86|108.76|108.88|108.76|108.86|108.72|2514
1639992850000|2021-12-20 09:34:10|108.88|108.88|108.88|108.76|108.92|108.88|108.86|108.76|156202
1639992860000|2021-12-20 09:34:20|108.86||108.84||108.86||108.84||0
1639992870000|2021-12-20 09:34:30|108.82|108.72|108.82|108.7|108.82|108.72|108.82|108.7|720
1639992890000|2021-12-20 09:34:50|108.8|108.68|108.46|108.34|108.8|108.68|108.3|108.12|142472
1639992900000|2021-12-20 09:35:00|108.48|108.36|108.52|108.4|108.56|108.42|108.38|108.22|16294
1639992910000|2021-12-20 09:35:10|108.5|108.38|108.48|108.38|108.5|108.38|108.48|108.38|0
1639992920000|2021-12-20 09:35:20|108.5|108.4|108.54|108.46|108.62|108.46|108.5|108.38|7463
1639992930000|2021-12-20 09:35:30|108.6|108.48|108.66|108.54|108.68|108.54|108.6|108.48|2936
1639992940000|2021-12-20 09:35:40|108.68|108.56|108.7|108.58|108.76|108.62|108.68|108.56|12769
1639992950000|2021-12-20 09:35:50|108.72|108.6|108.62|108.5|108.78|108.66|108.62|108.48|12234
1639992960000|2021-12-20 09:36:00|108.64|108.48|108.68|108.54|108.7|108.54|108.64|108.48|4788
1639992970000|2021-12-20 09:36:10|108.7||108.68||108.7||108.68||0
1639992980000|2021-12-20 09:36:20|108.7|108.52|108.46|108.34|108.7|108.52|108.46|108.24|51419
1639992990000|2021-12-20 09:36:30|108.54|108.36|108.7|108.56|108.74|108.68|108.54|108.36|26087
1639993000000|2021-12-20 09:36:40|108.68|108.54|108.66|108.54|108.68|108.56|108.66|108.52|12
1639993010000|2021-12-20 09:36:50|108.68|108.56|108.9|108.78|108.92|108.78|108.68|108.56|1192
1639993020000|2021-12-20 09:37:00|108.92|108.8|108.92|108.82|108.98|108.82|108.92|108.76|3459
1639993030000|2021-12-20 09:37:10|108.94|108.84|108.96|108.84|108.98|108.84|108.94|108.84|2906
1639993040000|2021-12-20 09:37:20|||||||||1819
1639993050000|2021-12-20 09:37:30|108.94|108.8|109.02|108.9|109.04|108.92|108.92|108.78|13527
1639993060000|2021-12-20 09:37:40||108.92||108.92||108.94||108.92|0
1639993070000|2021-12-20 09:37:50|||||||||4828
1639993080000|2021-12-20 09:38:00|109.06|108.94|109.08|108.96|109.12|108.98|109.04|108.94|958
1639993090000|2021-12-20 09:38:10|109.04|108.98|109.04|108.98|109.04|108.98|109.04|108.98|1996
1639993110000|2021-12-20 09:38:30|109.02|108.96|109.14|109.02|109.16|109.02|109.02|108.96|23741
1639993120000|2021-12-20 09:38:40|109.16|109.04|109.12|109|109.18|109.04|109.12|108.98|1353
1639993140000|2021-12-20 09:39:00|109.1|108.96|108.96|108.84|109.1|108.96|108.96|108.82|4591
1639993150000|2021-12-20 09:39:10||108.82||108.84||108.84||108.82|0
1639993160000|2021-12-20 09:39:20||108.82||108.82||108.82||108.82|0
1639993170000|2021-12-20 09:39:30|108.94|108.86|108.92|108.78|108.98|108.88|108.88|108.74|17594
1639993180000|2021-12-20 09:39:40|108.88|108.8|108.94|108.8|108.96|108.82|108.62|108.46|49400
1639993190000|2021-12-20 09:39:50|108.92|108.78|108.68|108.5|108.92|108.78|108.68|108.48|39629
1639993200000|2021-12-20 09:40:00|108.7|108.52|108.84|108.66|108.86|108.66|108.7|108.52|153
1639993210000|2021-12-20 09:40:10|108.86|108.68|108.86|108.74|108.9|108.74|108.84|108.68|2000
1639993240000|2021-12-20 09:40:40|108.84|108.72|108.84|108.72|108.84|108.72|108.84|108.72|3530
1639993250000|2021-12-20 09:40:50|108.86|108.74|109.02|108.9|109.04|108.9|108.86|108.74|7772
1639993260000|2021-12-20 09:41:00|109|108.88|109|108.88|109.02|108.88|108.98|108.86|4559
1639993270000|2021-12-20 09:41:10|108.98|108.86|108.92|108.74|108.98|108.86|108.92|108.74|8138
1639993280000|2021-12-20 09:41:20|108.9|108.76|108.8|108.68|108.9|108.76|108.8|108.66|1152
1639993290000|2021-12-20 09:41:30|108.82|108.7|108.86|108.74|108.9|108.74|108.82|108.7|5750
1639993310000|2021-12-20 09:41:50|108.84||108.84||108.84||108.84||412
1639993320000|2021-12-20 09:42:00|108.86|108.76|108.94|108.82|108.96|108.82|108.86|108.76|4837
1639993330000|2021-12-20 09:42:10|108.92|108.84|109|108.9|109.02|108.9|108.92|108.84|701
1639993340000|2021-12-20 09:42:20|||||||||2391
1639993350000|2021-12-20 09:42:30|109.04|108.92|109.08|108.96|109.14|109|109.02|108.92|15819
1639993360000|2021-12-20 09:42:40||108.94||108.94||108.94||108.94|0
1639993370000|2021-12-20 09:42:50||108.96||108.96||108.96||108.96|1151
1639993380000|2021-12-20 09:43:00|109.1|109|109.1|109|109.1|109|109.1|109|9178
1639993390000|2021-12-20 09:43:10|109.08|109.02|109.18|109.1|109.18|109.1|109.08|109.02|4555
1639993400000|2021-12-20 09:43:20|109.16|109.06|109.16|109.06|109.16|109.06|109.16|109.06|20052
1639993410000|2021-12-20 09:43:30|109.2|109.14|109.2|109.06|109.22|109.14|109.2|109.06|11859
1639993420000|2021-12-20 09:43:40|109.22|109.08|109.22|109.08|109.24|109.1|109.22|109.06|1
1639993430000|2021-12-20 09:43:50|109.24|109.1|109.24|109.1|109.26|109.12|109.24|109.08|44
1639993440000|2021-12-20 09:44:00|109.26|109.12|109.26|109.12|109.28|109.12|109.24|109.12|1000
1639993450000|2021-12-20 09:44:10|109.24|109.1|109.2|109.12|109.24|109.12|109.2|109.04|14576
1639993460000|2021-12-20 09:44:20|109.22|109.14|109.28|109.2|109.28|109.2|109.22|109.14|4780
1639993480000|2021-12-20 09:44:40|109.32|109.24|109.3|109.2|109.34|109.24|109.3|109.2|9980
1639993490000|2021-12-20 09:44:50|109.34|109.18|109.32|109.18|109.34|109.24|109.28|109.16|10400
1639993500000|2021-12-20 09:45:00|109.34|109.16|109.2|109.08|109.34|109.16|109.2|109.02|1877
1639993510000|2021-12-20 09:45:10|109.22|109.1|109.24|109.12|109.28|109.12|109.22|109.1|3547
1639993520000|2021-12-20 09:45:20|109.26|109.14|109.28|109.16|109.3|109.16|109.24|109.14|9605
1639993530000|2021-12-20 09:45:30|109.26|109.14|109.24|109.12|109.26|109.14|109.24|109.1|1853
1639993560000|2021-12-20 09:46:00|||||||||2274
1639993570000|2021-12-20 09:46:10|109.28|109.14|109.36|109.26|109.36|109.26|109.28|109.14|1313
1639993580000|2021-12-20 09:46:20|109.38|109.28|109.48|109.38|109.5|109.38|109.36|109.28|773
1639993590000|2021-12-20 09:46:30|109.5||109.5||109.5||109.5||384
1639993600000|2021-12-20 09:46:40|109.48|109.34|109.6|109.5|109.62|109.5|109.46|109.34|19666
1639993610000|2021-12-20 09:46:50|109.58|109.54|109.56|109.44|109.62|109.54|109.56|109.44|4018
1639993620000|2021-12-20 09:47:00|109.58|109.46|109.58|109.5|109.58|109.5|109.58|109.46|0
1639993630000|2021-12-20 09:47:10|109.56||109.58||109.58||109.56||4502
1639993640000|2021-12-20 09:47:20|109.56|109.44|109.52|109.44|109.58|109.5|109.52|109.38|13479
1639993650000|2021-12-20 09:47:30|109.44|109.38|109.44|109.32|109.5|109.44|109.44|109.3|2017
1639993660000|2021-12-20 09:47:40|||||||||10665
1639993670000|2021-12-20 09:47:50|||||||||6483
1639993680000|2021-12-20 09:48:00|109.46|109.34|109.5|109.38|109.52|109.38|109.44|109.32|17991
1639993690000|2021-12-20 09:48:10|109.54|109.4|109.54|109.42|109.56|109.42|109.52|109.4|0
1639993700000|2021-12-20 09:48:20||109.4||109.4||109.4||109.38|58
1639993710000|2021-12-20 09:48:30|||||||||5435
1639993720000|2021-12-20 09:48:40|||||||||50
1639993730000|2021-12-20 09:48:50|109.56|109.44|109.58|109.46|109.58|109.46|109.56|109.44|2395
1639993740000|2021-12-20 09:49:00|109.56|109.4|109.56|109.46|109.58|109.46|109.54|109.4|6362
1639993750000|2021-12-20 09:49:10|109.58||109.58||109.58||109.58||0
1639993760000|2021-12-20 09:49:20|109.6||109.58||109.6||109.58||2000
1639993770000|2021-12-20 09:49:30|||||||||445
1639993780000|2021-12-20 09:49:40|109.6|109.48|109.68|109.56|109.76|109.62|109.58|109.46|4705
1639993790000|2021-12-20 09:49:50|109.7|109.58|109.74|109.6|109.74|109.6|109.7|109.58|1890
1639993800000|2021-12-20 09:50:00|109.72|109.58|109.66|109.58|109.74|109.58|109.64|109.52|7710
1639993810000|2021-12-20 09:50:10|109.68|109.6|109.68|109.6|109.74|109.6|109.66|109.6|35021
1639993820000|2021-12-20 09:50:20|109.66|109.58|109.6|109.5|109.66|109.58|109.6|109.5|5453
1639993830000|2021-12-20 09:50:30|109.58|109.52|109.66|109.52|109.68|109.52|109.56|109.5|43591
1639993840000|2021-12-20 09:50:40|109.64|109.5|109.58|109.5|109.64|109.5|109.58|109.5|4148
1639993850000|2021-12-20 09:50:50|109.56||109.56||109.56||109.56||177
1639993860000|2021-12-20 09:51:00|109.6|109.52|109.62|109.52|109.62|109.52|109.58|109.52|1254
1639993870000|2021-12-20 09:51:10|109.6|109.5|109.62|109.52|109.62|109.52|109.6|109.5|5717
1639993880000|2021-12-20 09:51:20|||||||||3711
1639993890000|2021-12-20 09:51:30|109.64|109.56|109.76|109.64|109.76|109.64|109.64|109.56|2489
1639993900000|2021-12-20 09:51:40|109.78|109.7|109.78|109.64|109.8|109.7|109.78|109.64|9946
1639993910000|2021-12-20 09:51:50||109.66||109.68||109.68||109.66|12861
1639993920000|2021-12-20 09:52:00|109.76|109.62|109.74|109.62|109.76|109.64|109.72|109.62|1255
1639993930000|2021-12-20 09:52:10|||||||||4164
1639993940000|2021-12-20 09:52:20|109.72||109.72||109.72||109.72||22
1639993950000|2021-12-20 09:52:30|109.7|109.6|109.64|109.58|109.7|109.6|109.64|109.5|6627
1639993970000|2021-12-20 09:52:50|109.66|109.64|109.62|109.58|109.68|109.64|109.62|109.58|10000
1639993980000|2021-12-20 09:53:00|109.6|109.52|109.42|109.3|109.6|109.52|109.42|109.28|18293
1639993990000|2021-12-20 09:53:10|109.44|109.32|109.44|109.32|109.48|109.38|109.44|109.3|2000
1639994010000|2021-12-20 09:53:30|109.46|109.36|109.44|109.36|109.46|109.36|109.44|109.36|0
1639994020000|2021-12-20 09:53:40|109.42||109.44||109.44||109.42||5214
1639994030000|2021-12-20 09:53:50|||||||||3927
1639994040000|2021-12-20 09:54:00|109.42||109.42||109.42||109.42||0
1639994050000|2021-12-20 09:54:10|109.44||109.44||109.44||109.42||4421
1639994060000|2021-12-20 09:54:20|109.42||109.42||109.44||109.42||91
1639994070000|2021-12-20 09:54:30|109.4|109.3|109.36|109.24|109.4|109.3|109.36|109.22|454
1639994080000|2021-12-20 09:54:40|||||||||7439
1639994090000|2021-12-20 09:54:50||109.26||109.24||109.26||109.24|8000
1639994100000|2021-12-20 09:55:00|109.4|109.26|109.4|109.28|109.42|109.3|109.38|109.26|0
1639994110000|2021-12-20 09:55:10|109.38|109.26|109.36|109.26|109.38|109.26|109.36|109.24|1000
1639994120000|2021-12-20 09:55:20|109.38||109.4||109.4||109.38||420
1639994130000|2021-12-20 09:55:30|109.38||109.38||109.38||109.38||1000
1639994140000|2021-12-20 09:55:40|||||||||1200
1639994150000|2021-12-20 09:55:50|109.36|109.24|109.36|109.24|109.36|109.24|109.36|109.22|0
1639994170000|2021-12-20 09:56:10|109.34|109.28|109.34|109.28|109.34|109.28|109.34|109.28|233
1639994180000|2021-12-20 09:56:20|109.36|109.3|109.46|109.34|109.48|109.34|109.36|109.3|2210
1639994190000|2021-12-20 09:56:30|109.44||109.44||109.44||109.44||4353
1639994200000|2021-12-20 09:56:40|109.42|109.3|109.44|109.32|109.44|109.32|109.42|109.3|10003
1639994210000|2021-12-20 09:56:50|||||||||1000
1639994220000|2021-12-20 09:57:00|109.42|109.34|109.48|109.38|109.5|109.38|109.42|109.34|4425
1639994230000|2021-12-20 09:57:10|109.46|109.34|109.52|109.4|109.52|109.4|109.42|109.32|4778
1639994240000|2021-12-20 09:57:20|109.5||109.5||109.52||109.5||1446
1639994250000|2021-12-20 09:57:30|109.52||109.5||109.52||109.5||0
1639994260000|2021-12-20 09:57:40|109.52|109.42|109.54|109.44|109.56|109.44|109.52|109.42|9
1639994270000|2021-12-20 09:57:50|109.56||109.56||109.56||109.56||11313
1639994280000|2021-12-20 09:58:00|109.54||109.54||109.54||109.54||540
1639994290000|2021-12-20 09:58:10||109.46||109.48||109.48||109.46|0
1639994300000|2021-12-20 09:58:20|109.56|109.52|109.66|109.54|109.68|109.54|109.56|109.52|4543
1639994310000|2021-12-20 09:58:30|109.64||109.66||109.66||109.64||2063
1639994320000|2021-12-20 09:58:40|109.64|109.5|109.64|109.52|109.66|109.52|109.64|109.5|3974
1639994330000|2021-12-20 09:58:50|109.66|109.56|109.68|109.58|109.68|109.58|109.66|109.56|0
1639994340000|2021-12-20 09:59:00|109.66|109.54|109.66|109.58|109.66|109.58|109.64|109.52|2040
1639994350000|2021-12-20 09:59:10|109.68||109.66||109.68||109.66||0
1639994360000|2021-12-20 09:59:20|109.62|109.52|109.62|109.58|109.62|109.58|109.62|109.52|3782
1639994370000|2021-12-20 09:59:30|109.6||109.6||109.6||109.6||2500
1639994380000|2021-12-20 09:59:40|109.62|109.6|109.66|109.58|109.66|109.6|109.62|109.58|795
1639994390000|2021-12-20 09:59:50||109.6||109.6||109.6||109.6|0
1639994400000|2021-12-20 10:00:00|109.7|109.58|109.72|109.64|109.76|109.68|109.7|109.58|2893
1639994410000|2021-12-20 10:00:10|109.74|109.62|109.74|109.64|109.82|109.72|109.72|109.62|16995
1639994420000|2021-12-20 10:00:20|109.72|109.66|109.86|109.74|109.86|109.8|109.72|109.66|96740
1639994430000|2021-12-20 10:00:30|109.84|109.76|109.88|109.78|109.96|109.78|109.84|109.76|2355
1639994440000|2021-12-20 10:00:40|109.9|109.8|109.96|109.9|109.96|109.9|109.9|109.8|8604
1639994450000|2021-12-20 10:00:50|110|109.92|110.16|110.02|110.16|110.02|109.98|109.9|3923
1639994460000|2021-12-20 10:01:00|110.14|110.04|110.16|110.04|110.24|110.08|110.12|110.04|2458
1639994470000|2021-12-20 10:01:10|110.18|110.06|110.2|110.08|110.2|110.08|110.18|110.06|7509
1639994480000|2021-12-20 10:01:20|110.18|110.06|110.14|110.04|110.2|110.06|110.14|110.04|0
1639994490000|2021-12-20 10:01:30|110.16|110.16|110.16|110.04|110.2|110.16|110.14|110.04|17400
1639994500000|2021-12-20 10:01:40|110.18|110.06|110.2|110.08|110.2|110.08|110.18|110.06|2602
1639994510000|2021-12-20 10:01:50|110.18|110.04|110.14|110.04|110.18|110.04|110.12|110.02|1156
1639994520000|2021-12-20 10:02:00|||||||||2100
1639994530000|2021-12-20 10:02:10|110.12|110.02|110.14|110.02|110.14|110.08|110.08|109.96|26158
1639994540000|2021-12-20 10:02:20|110.16|110.08|110.2|110.1|110.2|110.1|110.16|110.08|10600
1639994550000|2021-12-20 10:02:30|110.18|110.06|110.26|110.2|110.26|110.2|110.18|110.04|14662
1639994560000|2021-12-20 10:02:40|110.3|110.22|110.28|110.2|110.32|110.22|110.28|110.2|4613
1639994570000|2021-12-20 10:02:50|110.32|110.22|110.38|110.28|110.4|110.28|110.32|110.22|3583
1639994580000|2021-12-20 10:03:00|110.36|110.26|110.36|110.24|110.38|110.26|110.36|110.24|418
1639994590000|2021-12-20 10:03:10|||||||||5000
1639994600000|2021-12-20 10:03:20|||||||||5401
1639994610000|2021-12-20 10:03:30|110.34|110.26|110.32|110.22|110.34|110.28|110.32|110.2|552
1639994620000|2021-12-20 10:03:40|110.3|110.2|110.3|110.24|110.3|110.24|110.3|110.2|159
1639994630000|2021-12-20 10:03:50|||||||||3000
1639994640000|2021-12-20 10:04:00|110.34|110.26|110.2|110.12|110.34|110.26|110.2|110.08|95305
1639994650000|2021-12-20 10:04:10|110.22|110.14|110.26|110.16|110.26|110.16|110.22|110.14|5479
1639994660000|2021-12-20 10:04:20|110.28|110.18|110.28|110.16|110.3|110.18|110.26|110.16|20910
1639994670000|2021-12-20 10:04:30|110.3|110.18|110.22|110.08|110.3|110.18|110.22|110.08|13276
1639994690000|2021-12-20 10:04:50|110.24|110.1|110.26|110.14|110.26|110.14|110.24|110.1|5488
1639994700000|2021-12-20 10:05:00|110.28||110.26||110.28||110.26||0
1639994710000|2021-12-20 10:05:10||110.1||110.1||110.1||110.08|0
1639994720000|2021-12-20 10:05:20|110.24|110.08|110.22|110.1|110.24|110.1|110.22|110.08|50
1639994730000|2021-12-20 10:05:30|||||||||3443
1639994740000|2021-12-20 10:05:40|||||||||175
1639994750000|2021-12-20 10:05:50|110.24|110.12|110.26|110.14|110.26|110.14|110.24|110.12|2050
1639994760000|2021-12-20 10:06:00|110.24|110.24|110.38|110.26|110.44|110.34|110.24|110.24|307856
1639994770000|2021-12-20 10:06:10|110.34|110.24|110.12|110|110.34|110.28|110.12|109.98|34673
1639994780000|2021-12-20 10:06:20|110.1|109.98|110.12|109.98|110.12|110|110.08|109.96|10528
1639994790000|2021-12-20 10:06:30||110||110||110||110|2000
1639994800000|2021-12-20 10:06:40|110.1||110.12||110.12||110.1||48
1639994810000|2021-12-20 10:06:50|110.1|109.98|110.1|110|110.1|110|110.1|109.98|89
1639994820000|2021-12-20 10:07:00|110.12|110.02|110.12|110.04|110.12|110.04|110.12|110.02|0
1639994830000|2021-12-20 10:07:10|110.16|110.06|110.18|110.04|110.18|110.06|110.16|110.04|15248
1639994840000|2021-12-20 10:07:20|110.16||110.16||110.16||110.16||0
1639994850000|2021-12-20 10:07:30|110.14|110.02|110.16|110.02|110.16|110.04|110.14|110|2862
1639994860000|2021-12-20 10:07:40|||||||||88
1639994880000|2021-12-20 10:08:00|110.14|110|110.14|110|110.16|110.04|110.14|110|2254
1639994890000|2021-12-20 10:08:10|110.1|110.02|110.08|110|110.14|110.02|110.08|110|410
1639994900000|2021-12-20 10:08:20|110.06|109.98|110.06|109.9|110.06|109.98|110|109.9|5647
1639994910000|2021-12-20 10:08:30|110.04|109.92|110.06|109.96|110.08|109.96|110.04|109.92|1797
1639994920000|2021-12-20 10:08:40||109.94||109.94||109.94||109.94|4056
1639994930000|2021-12-20 10:08:50||109.92||109.94||109.94||109.92|15
1639994940000|2021-12-20 10:09:00|110.08|109.96|110.08|109.96|110.12|110|110.08|109.96|4695
1639994970000|2021-12-20 10:09:30|||||||||544
1639994980000|2021-12-20 10:09:40|110.1|109.98|110.14|110.06|110.16|110.06|110.1|109.98|10232
1639995000000|2021-12-20 10:10:00|||||||||2000
1639995010000|2021-12-20 10:10:10|||||||||3596
1639995020000|2021-12-20 10:10:20|110.16|110.08|110.16|110.06|110.16|110.08|110.16|110.06|856
1639995040000|2021-12-20 10:10:40|||||||||10000
1639995050000|2021-12-20 10:10:50|110.14||110.12||110.14||110.12||4
1639995060000|2021-12-20 10:11:00|110.1|110.02|110.08|109.94|110.1|110.02|110.08|109.94|3375
1639995070000|2021-12-20 10:11:10||109.96||109.94||109.96||109.94|0
1639995080000|2021-12-20 10:11:20||109.96||109.94||109.96||109.94|136
1639995090000|2021-12-20 10:11:30|110.06|109.92|110|109.9|110.06|109.94|110|109.9|19843
1639995100000|2021-12-20 10:11:40|||||||||899
1639995120000|2021-12-20 10:12:00|||||||||5418
1639995130000|2021-12-20 10:12:10|110.02|109.92|110.06|109.94|110.06|109.94|110.02|109.92|2592
1639995170000|2021-12-20 10:12:50|110.04||110.02||110.04||110.02||3937
1639995180000|2021-12-20 10:13:00|||||||||2500
1639995200000|2021-12-20 10:13:20|110.04|109.96|110.06|110|110.06|110|110.04|109.96|1420
1639995210000|2021-12-20 10:13:30|110.04|110.02|110.18|110.1|110.2|110.1|110.04|110.02|2059
1639995220000|2021-12-20 10:13:40|||||||||4000
1639995230000|2021-12-20 10:13:50|||||||||560
1639995240000|2021-12-20 10:14:00|||||||||200
1639995250000|2021-12-20 10:14:10|||||||||3017
1639995260000|2021-12-20 10:14:20|110.16|110.06|110.14|110.06|110.16|110.06|110.14|110.04|6840
1639995270000|2021-12-20 10:14:30|110.12||110.1||110.12||110.1||37233
1639995290000|2021-12-20 10:14:50|110.14||110.12||110.14||110.12||2473
1639995300000|2021-12-20 10:15:00|110.14||110.14||110.14||110.14||4515
1639995310000|2021-12-20 10:15:10|||||||||336
1639995320000|2021-12-20 10:15:20|110.12|110.04|110.14|110.06|110.14|110.06|110.1|110.04|2841
1639995330000|2021-12-20 10:15:30|110.16|110.08|110.2|110.06|110.2|110.08|110.16|110.06|3418
1639995340000|2021-12-20 10:15:40|||||||||9920
1639995350000|2021-12-20 10:15:50|110.22|110.08|110.26|110.14|110.28|110.16|110.22|110.08|17700
1639995360000|2021-12-20 10:16:00|110.28|110.18|110.26|110.14|110.3|110.2|110.26|110.14|9
1639995370000|2021-12-20 10:16:10|110.24|110.16|110.4|110.3|110.42|110.3|110.24|110.14|3828
1639995380000|2021-12-20 10:16:20|110.42||110.44||110.44||110.4||0
1639995390000|2021-12-20 10:16:30|110.46|110.32|110.5|110.38|110.52|110.38|110.4|110.3|8364
1639995400000|2021-12-20 10:16:40|110.48|110.36|110.42|110.34|110.48|110.36|110.42|110.34|3879
1639995410000|2021-12-20 10:16:50|||||||||112
1639995420000|2021-12-20 10:17:00|||||||||8896
1639995430000|2021-12-20 10:17:10|||||||||445
1639995440000|2021-12-20 10:17:20||110.36||110.36||110.36||110.36|18017
1639995450000|2021-12-20 10:17:30||110.34||110.34||110.34||110.34|1180
1639995460000|2021-12-20 10:17:40|110.46|110.36|110.52|110.4|110.54|110.4|110.42|110.36|4902
1639995470000|2021-12-20 10:17:50|110.5|110.38|110.5|110.38|110.52|110.38|110.5|110.38|0
1639995480000|2021-12-20 10:18:00|110.48|110.4|110.56|110.44|110.62|110.48|110.48|110.38|6064
1639995500000|2021-12-20 10:18:20|110.54|110.42|110.52|110.42|110.54|110.44|110.5|110.4|3633
1639995510000|2021-12-20 10:18:30|110.56|110.44|110.64|110.5|110.64|110.5|110.56|110.44|580
1639995520000|2021-12-20 10:18:40|110.62|110.52|110.62|110.5|110.64|110.52|110.62|110.48|3900
1639995530000|2021-12-20 10:18:50|||||||||4308
1639995540000|2021-12-20 10:19:00|||||||||19701
1639995550000|2021-12-20 10:19:10|110.64|110.6|110.5|110.4|110.66|110.6|110.5|110.38|4885
1639995560000|2021-12-20 10:19:20|110.48|110.38|110.44|110.32|110.48|110.4|110.44|110.32|147
1639995570000|2021-12-20 10:19:30||110.3||110.3||110.32||110.3|0
1639995580000|2021-12-20 10:19:40||110.32||110.32||110.32||110.3|1000
1639995590000|2021-12-20 10:19:50||110.3||110.32||110.32||110.3|742
1639995630000|2021-12-20 10:20:30|110.42|110.3|110.42|110.3|110.44|110.36|110.36|110.24|7800
1639995640000|2021-12-20 10:20:40|110.44|110.32|110.46|110.34|110.46|110.34|110.44|110.32|0
1639995650000|2021-12-20 10:20:50|110.48|110.38|110.5|110.36|110.5|110.4|110.48|110.36|272
1639995660000|2021-12-20 10:21:00|110.48|110.34|110.48|110.34|110.48|110.36|110.48|110.34|0
1639995670000|2021-12-20 10:21:10|110.5|110.36|110.48|110.34|110.5|110.36|110.48|110.34|15098
1639995680000|2021-12-20 10:21:20|110.5|110.36|110.5|110.4|110.54|110.4|110.5|110.36|0
1639995690000|2021-12-20 10:21:30|110.48|110.38|110.5|110.4|110.5|110.4|110.48|110.36|0
1639995700000|2021-12-20 10:21:40|110.54|110.44|110.66|110.54|110.66|110.54|110.54|110.44|611
1639995710000|2021-12-20 10:21:50|||||||||138
1639995720000|2021-12-20 10:22:00|||||||||978
1639995740000|2021-12-20 10:22:20|110.68|110.56|110.74|110.6|110.8|110.68|110.68|110.56|13684
1639995750000|2021-12-20 10:22:30||110.62||110.62||110.62||110.62|5
1639995760000|2021-12-20 10:22:40||110.6||110.62||110.62||110.6|174
1639995770000|2021-12-20 10:22:50||110.6||110.62||110.62||110.6|0
1639995780000|2021-12-20 10:23:00||110.66||110.66||110.66||110.66|1000
1639995790000|2021-12-20 10:23:10|110.72|110.62|110.72|110.6|110.74|110.62|110.72|110.6|486
1639995800000|2021-12-20 10:23:20|110.74||110.72||110.74||110.72||0
1639995810000|2021-12-20 10:23:30|110.68|110.58|110.52|110.38|110.68|110.58|110.5|110.36|196
1639995820000|2021-12-20 10:23:40|110.5||110.5||110.5||110.5||6741
1639995830000|2021-12-20 10:23:50||110.36||110.36||110.4||110.36|300
1639995850000|2021-12-20 10:24:10|||||||||362
1639995860000|2021-12-20 10:24:20|||||||||2536
1639995880000|2021-12-20 10:24:40|110.48|110.38|110.56|110.44|110.58|110.5|110.46|110.38|28448
1639995890000|2021-12-20 10:24:50|||||||||5226
1639995900000|2021-12-20 10:25:00|110.54|110.42|110.54|110.4|110.56|110.44|110.5|110.38|0
1639995910000|2021-12-20 10:25:10|110.52||110.54||110.54||110.52||1600
1639995920000|2021-12-20 10:25:20|110.52||110.52||110.52||110.52||0
1639995930000|2021-12-20 10:25:30|110.5|110.36|110.38|110.26|110.5|110.36|110.38|110.26|2154
1639995940000|2021-12-20 10:25:40|110.36|110.24|110.36|110.24|110.36|110.24|110.36|110.22|0
1639995960000|2021-12-20 10:26:00|110.4|110.26|110.36|110.24|110.4|110.26|110.36|110.24|2267
1639995980000|2021-12-20 10:26:20|110.34|110.26|110.34|110.22|110.36|110.26|110.34|110.22|2000
1639996000000|2021-12-20 10:26:40|110.3|110.2|110.3|110.2|110.3|110.2|110.3|110.2|0
1639996030000|2021-12-20 10:27:10|110.28|110.22|110.26|110.14|110.28|110.22|110.18|110.06|11013
1639996040000|2021-12-20 10:27:20|110.22||110.22||110.22||110.22||0
1639996060000|2021-12-20 10:27:40|110.2|110.1|110.28|110.18|110.3|110.2|110.2|110.1|31208
1639996070000|2021-12-20 10:27:50|110.26|110.16|110.26|110.1|110.26|110.16|110.26|110.1|0
1639996080000|2021-12-20 10:28:00|||||||||1879
1639996090000|2021-12-20 10:28:10|110.24||110.22||110.24||110.22||2085
1639996100000|2021-12-20 10:28:20||110.12||110.12||110.12||110.12|4013
1639996120000|2021-12-20 10:28:40|110.24|110.14|110.42|110.3|110.42|110.3|110.24|110.14|14104
1639996140000|2021-12-20 10:29:00|110.4|110.28|110.4|110.26|110.4|110.28|110.4|110.26|595
1639996150000|2021-12-20 10:29:10|110.38|110.24|110.24|110.1|110.38|110.24|110.24|110.08|22500
1639996160000|2021-12-20 10:29:20|110.22|110.08|110.22|110.08|110.22|110.1|110.22|110.08|3294
1639996180000|2021-12-20 10:29:40|110.1|110.1|110.08|110|110.18|110.12|110.06|110|10954
1639996190000|2021-12-20 10:29:50|110.06|109.96|110.04|109.92|110.06|109.96|110.04|109.9|4000
1639996200000|2021-12-20 10:30:00|110|109.9|110.18|110.06|110.2|110.06|110|109.9|43908
1639996210000|2021-12-20 10:30:10|110.16|110.04|110.16|110.04|110.16|110.04|110.16|110.04|261
1639996220000|2021-12-20 10:30:20|110.2|110.06|110.2|110.1|110.2|110.12|110.18|110.06|7
1639996230000|2021-12-20 10:30:30|110.18|110.08|110.18|110.06|110.2|110.08|110.16|110.04|15
1639996240000|2021-12-20 10:30:40|110.16|110.04|110.06|109.98|110.16|110.04|110.02|109.92|2271
1639996250000|2021-12-20 10:30:50|110.04|109.94|110.06|109.94|110.06|109.94|110.04|109.94|200
1639996260000|2021-12-20 10:31:00|110.04||110.06||110.06||110.04||7900
1639996270000|2021-12-20 10:31:10|110.04|109.96|110.04|109.96|110.04|109.96|110.04|109.96|8855
1639996280000|2021-12-20 10:31:20|110.06|109.98|110.14|110.04|110.18|110.06|110.04|109.96|2409
1639996290000|2021-12-20 10:31:30|110.16|110.02|110.16|110.04|110.16|110.04|110.12|110|11260
1639996300000|2021-12-20 10:31:40|||||||||856
1639996310000|2021-12-20 10:31:50|||||||||5390
1639996320000|2021-12-20 10:32:00|110.14||110.16||110.16||110.14||454
1639996330000|2021-12-20 10:32:10|110.14|110.14|110.2|110.14|110.2|110.14|110.14|110.14|1381
1639996340000|2021-12-20 10:32:20|110.24|110.12|110.3|110.2|110.3|110.2|110.24|110.12|5179
1639996350000|2021-12-20 10:32:30|110.28||110.3||110.3||110.28||6
1639996360000|2021-12-20 10:32:40|110.32|110.22|110.32|110.22|110.32|110.22|110.32|110.22|898
1639996370000|2021-12-20 10:32:50|||||||||50891
1639996380000|2021-12-20 10:33:00|110.3|110.2|110.38|110.28|110.44|110.3|110.3|110.2|6965
1639996390000|2021-12-20 10:33:10|110.4|110.3|110.42|110.3|110.42|110.3|110.4|110.3|8559
1639996410000|2021-12-20 10:33:30|||||||||3000
1639996420000|2021-12-20 10:33:40|110.38||110.38||110.38||110.38||8780
1639996430000|2021-12-20 10:33:50|110.42|110.34|110.44|110.36|110.44|110.36|110.42|110.34|295
1639996440000|2021-12-20 10:34:00|110.42|110.34|110.42|110.34|110.44|110.34|110.42|110.34|0
1639996450000|2021-12-20 10:34:10|110.4|110.32|110.34|110.2|110.4|110.32|110.32|110.2|9342
1639996460000|2021-12-20 10:34:20|110.32|110.22|110.34|110.2|110.34|110.22|110.32|110.2|1163
1639996470000|2021-12-20 10:34:30|110.32|110.22|110.32|110.18|110.32|110.22|110.32|110.18|1804
1639996490000|2021-12-20 10:34:50|||||||||434
1639996500000|2021-12-20 10:35:00||110.2||110.2||110.2||110.18|5004
1639996510000|2021-12-20 10:35:10||110.18||110.2||110.2||110.18|0
1639996520000|2021-12-20 10:35:20|110.3|110.18|110.22|110.12|110.3|110.18|110.2|110.08|3055
1639996530000|2021-12-20 10:35:30|||||||||4537
1639996540000|2021-12-20 10:35:40|110.2||110.2||110.2||110.2||0
1639996560000|2021-12-20 10:36:00|110.22|110.2|110.22|110.12|110.26|110.2|110.22|110.12|23492
1639996570000|2021-12-20 10:36:10|||||||||444
1639996580000|2021-12-20 10:36:20|110.26|110.14|110.26|110.14|110.28|110.18|110.22|110.14|1297
1639996590000|2021-12-20 10:36:30|110.24|110.18|110.24|110.14|110.24|110.18|110.24|110.14|0
1639996600000|2021-12-20 10:36:40|110.26||110.26||110.26||110.26||4862
1639996610000|2021-12-20 10:36:50|110.24|110.12|110.22|110.14|110.26|110.14|110.22|110.12|59
1639996620000|2021-12-20 10:37:00|110.2|110.12|110.18|110.12|110.2|110.12|110.18|110.12|232
1639996630000|2021-12-20 10:37:10|110.16|110.08|110.12|109.98|110.16|110.08|110.1|109.98|5756
1639996640000|2021-12-20 10:37:20|110.1|109.96|110.04|109.92|110.1|109.96|110.04|109.92|19500
1639996650000|2021-12-20 10:37:30||109.94||109.92||109.94||109.92|0
1639996680000|2021-12-20 10:38:00|110.06|109.94|110.08|109.98|110.08|109.98|110.06|109.92|3090
1639996690000|2021-12-20 10:38:10|||||||||2000
1639996700000|2021-12-20 10:38:20|110.1|110|110.1|109.98|110.12|110.04|110.08|109.98|70
1639996710000|2021-12-20 10:38:30|110.12|110|110.12|110|110.12|110|110.12|110|670
1639996720000|2021-12-20 10:38:40|110.1|109.98|110.04|109.94|110.1|110.02|110.02|109.92|6242
1639996730000|2021-12-20 10:38:50|110.06|109.92|110.1|109.98|110.14|110|110.06|109.92|6205
1639996740000|2021-12-20 10:39:00|110.12|110|110.06|109.96|110.16|110.1|110.06|109.96|12773
1639996750000|2021-12-20 10:39:10|110.08|109.98|110.06|109.96|110.08|109.98|110.06|109.96|0
1639996770000|2021-12-20 10:39:30|110.08|109.98|110.16|110.04|110.22|110.1|110.08|109.98|7394
1639996780000|2021-12-20 10:39:40|110.18|110.06|110.22|110.1|110.24|110.12|110.18|110.06|90
1639996790000|2021-12-20 10:39:50|110.2|110.08|110.18|110.06|110.2|110.08|110.18|110.06|34
1639996800000|2021-12-20 10:40:00||110.08||110.08||110.08||110.08|0
1639996820000|2021-12-20 10:40:20|110.16|110.06|110.08|109.98|110.16|110.06|110.08|109.98|2638
1639996830000|2021-12-20 10:40:30|||||||||895
1639996850000|2021-12-20 10:40:50|110.06|109.96|110.08|109.98|110.08|109.98|110.02|109.92|1512
1639996870000|2021-12-20 10:41:10|110.06|109.94|110.06|109.94|110.06|109.96|110.04|109.92|1309
1639996880000|2021-12-20 10:41:20|110.08|109.96|110.06|109.94|110.08|109.96|110.04|109.92|90
1639996890000|2021-12-20 10:41:30|110.04|109.96|110.04|109.96|110.04|109.96|110.04|109.92|0
1639996910000|2021-12-20 10:41:50|110.02|109.92|110.04|109.92|110.04|109.92|109.98|109.9|3171
1639996920000|2021-12-20 10:42:00|110.06|109.94|110.08|110|110.08|110|110.06|109.94|5878
1639996930000|2021-12-20 10:42:10|110.12|110.02|110.1|110.02|110.14|110.02|110.1|110|11
1639996940000|2021-12-20 10:42:20|110.12|110|110.26|110.12|110.3|110.18|110.12|110|15924
1639996950000|2021-12-20 10:42:30|||||||||7500
1639996960000|2021-12-20 10:42:40|||||||||10755
1639996970000|2021-12-20 10:42:50||110.14||110.16||110.16||110.14|8233
1639996980000|2021-12-20 10:43:00|110.28|110.26|110.24|110.18|110.28|110.26|110.22|110.16|28400
1639997000000|2021-12-20 10:43:20|110.26||110.26||110.3||110.26||1464
1639997010000|2021-12-20 10:43:30|||||||||880
1639997020000|2021-12-20 10:43:40|110.24|110.16|110.24|110.16|110.24|110.16|110.24|110.16|4518
1639997030000|2021-12-20 10:43:50|||||||||615
1639997050000|2021-12-20 10:44:10|110.22|110.12|110.2|110.12|110.22|110.12|110.2|110.08|11224
1639997060000|2021-12-20 10:44:20|||||||||6008
1639997070000|2021-12-20 10:44:30|||||||||1000
1639997080000|2021-12-20 10:44:40|110.18||110.18||110.18||110.18||9022
1639997090000|2021-12-20 10:44:50||110.08||110.1||110.1||110.04|3682
1639997100000|2021-12-20 10:45:00|110.16|110.08|110|109.9|110.16|110.08|110|109.9|12636
1639997110000|2021-12-20 10:45:10|110.02|109.92|110.12|110.02|110.12|110.02|110.02|109.92|21888
1639997120000|2021-12-20 10:45:20|110.1|110|110.16|110.04|110.16|110.04|110.1|110|0
1639997130000|2021-12-20 10:45:30|110.14|110.02|110.12|110|110.14|110.04|110.12|110|1070
1639997140000|2021-12-20 10:45:40||110.02||110.04||110.04||110.02|9
1639997150000|2021-12-20 10:45:50|||||||||19584
1639997180000|2021-12-20 10:46:20|110.14|110.02|110.18|110.06|110.24|110.2|110.12|110.02|41107
1639997190000|2021-12-20 10:46:30|110.16|110.08|110.16|110.08|110.18|110.08|110.16|110.08|0
1639997200000|2021-12-20 10:46:40|110.18|110.1|110.16|110.06|110.2|110.18|110.16|110.06|12168
1639997210000|2021-12-20 10:46:50|110.18|110.04|110.18|110.06|110.18|110.08|110.16|110.04|0
1639997220000|2021-12-20 10:47:00|110.2|110.08|110.2|110.1|110.2|110.12|110.2|110.08|0
1639997230000|2021-12-20 10:47:10||110.12||110.12||110.12||110.12|5832
1639997240000|2021-12-20 10:47:20|110.22|110.14|110.22|110.14|110.26|110.2|110.22|110.12|5239
1639997250000|2021-12-20 10:47:30|||||||||535
1639997290000|2021-12-20 10:48:10|110.26|110.16|110.26|110.18|110.26|110.18|110.26|110.16|272
1639997300000|2021-12-20 10:48:20|110.28||110.28||110.3||110.28||1500
1639997310000|2021-12-20 10:48:30|110.26|110.16|110.28|110.18|110.28|110.18|110.26|110.14|0
1639997340000|2021-12-20 10:49:00|||||||||801
1639997350000|2021-12-20 10:49:10|||||||||2768
1639997370000|2021-12-20 10:49:30||110.2||110.2||110.2||110.2|1675
1639997380000|2021-12-20 10:49:40|110.3|110.22|110.38|110.26|110.4|110.26|110.3|110.22|1310
1639997390000|2021-12-20 10:49:50||110.28||110.26||110.28||110.26|90
1639997400000|2021-12-20 10:50:00|110.4|110.28|110.5|110.4|110.52|110.42|110.4|110.26|660
1639997410000|2021-12-20 10:50:10|110.48||110.46||110.48||110.46||3000
1639997420000|2021-12-20 10:50:20|110.44|110.34|110.38|110.26|110.46|110.34|110.38|110.26|9294
1639997430000|2021-12-20 10:50:30|110.4|110.4|110.38|110.28|110.44|110.4|110.36|110.26|82503
1639997440000|2021-12-20 10:50:40|||||||||2450
1639997450000|2021-12-20 10:50:50|110.36|110.26|110.24|110.18|110.36|110.26|110.24|110.16|6268
1639997470000|2021-12-20 10:51:10|110.28|110.2|110.3|110.18|110.3|110.2|110.28|110.18|3632
1639997480000|2021-12-20 10:51:20|110.28||110.3||110.3||110.28||334
1639997490000|2021-12-20 10:51:30|110.28|110.16|110.28|110.2|110.28|110.22|110.24|110.14|760
1639997500000|2021-12-20 10:51:40|110.3||110.3||110.3||110.3||7
1639997510000|2021-12-20 10:51:50|||||||||90137
1639997520000|2021-12-20 10:52:00|110.28||110.3||110.3||110.28||20
1639997530000|2021-12-20 10:52:10|110.28|110.28|110.24|110.16|110.3|110.28|110.24|110.16|28091
1639997540000|2021-12-20 10:52:20||110.18||110.18||110.18||110.18|0
1639997550000|2021-12-20 10:52:30||110.16||110.16||110.16||110.16|0
1639997560000|2021-12-20 10:52:40||110.18||110.16||110.18||110.16|0
1639997570000|2021-12-20 10:52:50|110.26|110.18|110.3|110.22|110.3|110.22|110.26|110.18|3533
1639997580000|2021-12-20 10:53:00|||||||||680
1639997590000|2021-12-20 10:53:10|||||||||725
1639997610000|2021-12-20 10:53:30|110.28|110.18|110.3|110.2|110.3|110.2|110.28|110.18|20
1639997620000|2021-12-20 10:53:40|110.28|110.18|110.28|110.18|110.28|110.18|110.28|110.18|0
1639997630000|2021-12-20 10:53:50|110.26|110.16|110.24|110.16|110.26|110.16|110.24|110.16|2684
1639997640000|2021-12-20 10:54:00|110.22|110.14|110.2|110.12|110.22|110.14|110.2|110.12|2239
1639997650000|2021-12-20 10:54:10|110.18|110.1|110.16|110.06|110.18|110.1|110.16|110.04|297
1639997660000|2021-12-20 10:54:20|110.14|110.04|110.12|110|110.14|110.04|110.12|110|458
1639997680000|2021-12-20 10:54:40|110.1|110.02|110.16|110.06|110.16|110.1|110.08|110.02|8831
1639997690000|2021-12-20 10:54:50|110.18|110.08|110.2|110.14|110.2|110.14|110.18|110.08|7157
1639997700000|2021-12-20 10:55:00|110.24|110.16|110.28|110.18|110.34|110.24|110.24|110.16|1201
1639997720000|2021-12-20 10:55:20|110.3|110.2|110.3|110.2|110.3|110.2|110.3|110.18|1000
1639997730000|2021-12-20 10:55:30|110.28|110.18|110.3|110.2|110.32|110.22|110.26|110.16|11571
1639997740000|2021-12-20 10:55:40|||||||||10372
1639997750000|2021-12-20 10:55:50|110.28|110.18|110.26|110.16|110.3|110.2|110.26|110.16|180
1639997760000|2021-12-20 10:56:00|110.28|110.18|110.36|110.24|110.36|110.3|110.28|110.18|52959
1639997770000|2021-12-20 10:56:10|110.34||110.34||110.34||110.34||0
1639997780000|2021-12-20 10:56:20|110.3|110.26|110.4|110.3|110.42|110.32|110.3|110.26|1654
1639997790000|2021-12-20 10:56:30|110.42|110.32|110.42|110.3|110.44|110.34|110.4|110.3|400
1639997800000|2021-12-20 10:56:40|||||||||4528
1639997810000|2021-12-20 10:56:50|110.4|110.28|110.4|110.3|110.4|110.3|110.38|110.28|0
1639997820000|2021-12-20 10:57:00|110.38|110.28|110.38|110.28|110.38|110.28|110.38|110.28|662
1639997830000|2021-12-20 10:57:10|110.36|110.26|110.4|110.3|110.4|110.3|110.32|110.22|1646
1639997840000|2021-12-20 10:57:20||110.32||110.34||110.34||110.32|917
1639997850000|2021-12-20 10:57:30||110.32||110.3||110.32||110.3|2500
1639997860000|2021-12-20 10:57:40|110.38|110.32|110.34|110.24|110.4|110.32|110.34|110.24|3878
1639997880000|2021-12-20 10:58:00|110.36|110.26|110.36|110.24|110.38|110.28|110.36|110.24|0
1639997890000|2021-12-20 10:58:10|110.34||110.32||110.34||110.32||0
1639997900000|2021-12-20 10:58:20||110.22||110.22||110.22||110.22|3067
1639997920000|2021-12-20 10:58:40|110.34|110.24|110.38|110.26|110.38|110.26|110.34|110.24|0
1639997930000|2021-12-20 10:58:50|110.36|110.24|110.32|110.24|110.36|110.26|110.32|110.24|1360
1639997940000|2021-12-20 10:59:00||110.22||110.22||110.22||110.22|0
1639997950000|2021-12-20 10:59:10|110.22|110.2|110.32|110.24|110.34|110.24|110.22|110.18|2524
1639997970000|2021-12-20 10:59:30|110.38|110.26|110.38|110.28|110.4|110.3|110.38|110.26|1613
1639997980000|2021-12-20 10:59:40|110.4|110.3|110.4|110.32|110.4|110.32|110.4|110.3|0
1639997990000|2021-12-20 10:59:50|110.42|110.34|110.4|110.3|110.44|110.34|110.38|110.28|3747
1639998000000|2021-12-20 11:00:00|110.42|110.32|110.4|110.3|110.42|110.32|110.4|110.3|0
1639998010000|2021-12-20 11:00:10|110.42|110.32|110.44|110.34|110.44|110.34|110.42|110.32|0
1639998020000|2021-12-20 11:00:20|110.46|110.36|110.48|110.4|110.48|110.4|110.46|110.36|0
1639998030000|2021-12-20 11:00:30|110.46|110.38|110.42|110.34|110.46|110.38|110.4|110.3|6525
1639998040000|2021-12-20 11:00:40|110.4|110.32|110.4|110.32|110.42|110.32|110.34|110.26|14143800
1639998050000|2021-12-20 11:00:50||110.36||110.36||110.36||110.36|139
1639998060000|2021-12-20 11:01:00|||||||||1445
1639998070000|2021-12-20 11:01:10|110.46||110.44||110.46||110.42||4
1639998080000|2021-12-20 11:01:20|110.46||110.42||110.46||110.42||0
1639998090000|2021-12-20 11:01:30||110.38||110.36||110.38||110.36|0
1639998100000|2021-12-20 11:01:40|||||||||3338
1639998110000|2021-12-20 11:01:50|||||||||4500
1639998130000|2021-12-20 11:02:10|||||||||1811
1639998140000|2021-12-20 11:02:20|110.4||110.4||110.4||110.4||104
1639998150000|2021-12-20 11:02:30|110.42|110.38|110.66|110.54|110.68|110.58|110.42|110.38|6025
1639998160000|2021-12-20 11:02:40|||||||||46032
1639998170000|2021-12-20 11:02:50|110.68|110.56|110.68|110.58|110.68|110.6|110.68|110.56|0
1639998180000|2021-12-20 11:03:00|110.66|110.56|110.68|110.58|110.68|110.58|110.64|110.54|2444
1639998200000|2021-12-20 11:03:20|110.7|110.68|110.7|110.6|110.74|110.68|110.68|110.58|17004
1639998210000|2021-12-20 11:03:30|110.68|110.62|110.58|110.56|110.68|110.62|110.58|110.54|2595
1639998240000|2021-12-20 11:04:00|||||||||2404
1639998250000|2021-12-20 11:04:10|110.56|110.52|110.54|110.46|110.56|110.52|110.54|110.46|1341
1639998260000|2021-12-20 11:04:20|110.52|110.44|110.48|110.42|110.54|110.44|110.48|110.42|4324
1639998270000|2021-12-20 11:04:30|||||||||13553
1639998280000|2021-12-20 11:04:40|||||||||65914
1639998290000|2021-12-20 11:04:50|110.5|110.44|110.54|110.44|110.54|110.44|110.5|110.44|4417
1639998320000|2021-12-20 11:05:20|110.52|110.42|110.48|110.4|110.52|110.42|110.48|110.4|14582
1639998340000|2021-12-20 11:05:40|110.46|110.38|110.42|110.36|110.46|110.38|110.4|110.36|56434
1639998350000|2021-12-20 11:05:50|110.4|110.38|110.48|110.38|110.5|110.4|110.4|110.38|107
1639998360000|2021-12-20 11:06:00|110.5|110.4|110.5|110.42|110.5|110.42|110.48|110.4|1350
1639998390000|2021-12-20 11:06:30|110.52|110.44|110.54|110.44|110.58|110.46|110.52|110.42|5006
1639998400000|2021-12-20 11:06:40||110.46||110.46||110.46||110.46|0
1639998410000|2021-12-20 11:06:50|110.52|110.44|110.62|110.5|110.62|110.5|110.5|110.42|5457
1639998420000|2021-12-20 11:07:00|110.6||110.6||110.6||110.58||0
1639998440000|2021-12-20 11:07:20|||||||||904
1639998460000|2021-12-20 11:07:40|110.62|110.52|110.6|110.5|110.64|110.54|110.6|110.5|2668
1639998470000|2021-12-20 11:07:50||110.54||110.54||110.54||110.54|0
1639998480000|2021-12-20 11:08:00|110.5|110.5|110.6|110.5|110.62|110.5|110.5|110.48|39834
1639998490000|2021-12-20 11:08:10|110.48|110.48|110.6|110.48|110.6|110.5|110.48|110.46|12615
1639998500000|2021-12-20 11:08:20|110.58||110.58||110.58||110.58||0
1639998510000|2021-12-20 11:08:30|110.56|110.46|110.54|110.46|110.56|110.46|110.54|110.46|0
1639998520000|2021-12-20 11:08:40|||||||||6000
1639998540000|2021-12-20 11:09:00|110.56|110.48|110.58|110.52|110.6|110.52|110.56|110.48|6148
1639998550000|2021-12-20 11:09:10|||||||||1196
1639998570000|2021-12-20 11:09:30|110.62|110.54|110.64|110.54|110.68|110.58|110.62|110.52|971
1639998610000|2021-12-20 11:10:10|||||||||13487
1639998620000|2021-12-20 11:10:20|110.66|110.56|110.62|110.54|110.7|110.62|110.62|110.54|16531
1639998630000|2021-12-20 11:10:30|110.6|110.52|110.56|110.52|110.6|110.52|110.56|110.52|568
1639998640000|2021-12-20 11:10:40|110.54|110.5|110.54|110.44|110.54|110.5|110.52|110.42|512
1639998650000|2021-12-20 11:10:50|110.52|110.42|110.5|110.4|110.52|110.42|110.5|110.4|0
1639998670000|2021-12-20 11:11:10|110.48|110.38|110.5|110.4|110.5|110.4|110.46|110.38|10708
1639998680000|2021-12-20 11:11:20|110.48|110.42|110.48|110.4|110.54|110.46|110.48|110.4|4931
1639998690000|2021-12-20 11:11:30|110.5|110.42|110.5|110.42|110.5|110.42|110.5|110.42|620
1639998700000|2021-12-20 11:11:40|110.48|110.4|110.48|110.4|110.48|110.4|110.48|110.4|1798
1639998710000|2021-12-20 11:11:50|110.5|110.42|110.56|110.46|110.6|110.56|110.48|110.42|12253
1639998720000|2021-12-20 11:12:00|110.58||110.56||110.58||110.56||0
1639998740000|2021-12-20 11:12:20|110.58|110.48|110.68|110.58|110.7|110.6|110.58|110.48|981
1639998750000|2021-12-20 11:12:30|||||||||500
1639998760000|2021-12-20 11:12:40|110.72|110.6|110.72|110.62|110.74|110.62|110.72|110.6|0
1639998770000|2021-12-20 11:12:50|110.74|110.64|110.74|110.66|110.74|110.66|110.74|110.64|194
1639998780000|2021-12-20 11:13:00|110.72|110.64|110.72|110.66|110.72|110.66|110.72|110.62|2444
1639998790000|2021-12-20 11:13:10|||||||||993
1639998810000|2021-12-20 11:13:30||110.64||110.62||110.64||110.62|115
1639998840000|2021-12-20 11:14:00|110.7|110.64|110.7|110.64|110.7|110.64|110.68|110.64|0
1639998860000|2021-12-20 11:14:20|||||||||1900
1639998890000|2021-12-20 11:14:50|||||||||1190
1639998900000|2021-12-20 11:15:00|||||||||2693
1639998910000|2021-12-20 11:15:10|110.68||110.7||110.7||110.68||3412
1639998920000|2021-12-20 11:15:20|110.68|110.62|110.64|110.58|110.68|110.62|110.64|110.54|5647
1639998960000|2021-12-20 11:16:00|||||||||171
1639999010000|2021-12-20 11:16:50|110.62|110.56|110.52|110.44|110.62|110.56|110.52|110.42|11100
1639999020000|2021-12-20 11:17:00|110.5|110.42|110.64|110.52|110.64|110.52|110.5|110.42|1486
1639999040000|2021-12-20 11:17:20|110.66|110.54|110.62|110.52|110.66|110.56|110.62|110.52|20120
1639999070000|2021-12-20 11:17:50|110.6|110.56|110.56|110.44|110.6|110.56|110.56|110.44|2725
1639999080000|2021-12-20 11:18:00|110.54|110.46|110.6|110.52|110.62|110.52|110.54|110.46|5563
1639999090000|2021-12-20 11:18:10|110.62|110.5|110.64|110.52|110.64|110.52|110.6|110.48|0
1639999120000|2021-12-20 11:18:40|110.62||110.62||110.64||110.62||0
1639999130000|2021-12-20 11:18:50|110.64||110.62||110.64||110.62||3000
1639999160000|2021-12-20 11:19:20|110.64||110.64||110.64||110.64||0
1639999170000|2021-12-20 11:19:30|110.62||110.62||110.62||110.62||719
1639999180000|2021-12-20 11:19:40|110.64|110.54|110.62|110.54|110.66|110.56|110.62|110.54|2000
1639999190000|2021-12-20 11:19:50|110.6|110.56|110.58|110.5|110.6|110.56|110.56|110.48|21335
1639999200000|2021-12-20 11:20:00|110.6|110.52|110.6|110.52|110.6|110.52|110.6|110.52|1000
1639999210000|2021-12-20 11:20:10|110.62|110.54|110.68|110.62|110.7|110.62|110.62|110.54|5003
1639999220000|2021-12-20 11:20:20|110.72|110.64|110.76|110.66|110.78|110.66|110.72|110.64|9165
1639999230000|2021-12-20 11:20:30|110.78|110.68|110.78|110.66|110.8|110.7|110.78|110.66|0
1639999240000|2021-12-20 11:20:40|110.76|110.64|110.72|110.62|110.76|110.64|110.72|110.62|0
1639999250000|2021-12-20 11:20:50|110.7|110.6|110.74|110.62|110.74|110.62|110.68|110.58|0
1639999260000|2021-12-20 11:21:00|110.76|110.64|110.76|110.66|110.76|110.66|110.76|110.64|0
1639999270000|2021-12-20 11:21:10|110.74||110.76||110.76||110.74||5839
1639999280000|2021-12-20 11:21:20|110.74|110.64|110.72|110.62|110.74|110.64|110.72|110.62|27
1639999290000|2021-12-20 11:21:30|110.7||110.7||110.7||110.7||0
1639999300000|2021-12-20 11:21:40|110.68||110.7||110.7||110.68||38060
1639999320000|2021-12-20 11:22:00|110.68||110.68||110.68||110.68||3881
1639999340000|2021-12-20 11:22:20|||||||||12
1639999360000|2021-12-20 11:22:40|110.66|110.58|110.68|110.58|110.68|110.58|110.64|110.54|1155
1639999370000|2021-12-20 11:22:50||110.6||110.58||110.6||110.58|1200
1639999380000|2021-12-20 11:23:00|110.66|110.56|110.68|110.58|110.68|110.58|110.64|110.54|0
1639999400000|2021-12-20 11:23:20|||||||||449
1639999420000|2021-12-20 11:23:40||110.6||110.58||110.6||110.58|50
1639999430000|2021-12-20 11:23:50|||||||||4489
1639999450000|2021-12-20 11:24:10|||||||||5089
1639999470000|2021-12-20 11:24:30|110.66|110.56|110.58|110.48|110.68|110.6|110.58|110.48|2195
1639999480000|2021-12-20 11:24:40|||||||||4131
1639999500000|2021-12-20 11:25:00||110.46||110.48||110.5||110.46|2592
1639999510000|2021-12-20 11:25:10|110.56|110.46|110.58|110.48|110.58|110.48|110.56|110.46|4609
1639999520000|2021-12-20 11:25:20|110.56|110.5|110.56|110.5|110.56|110.5|110.56|110.48|0
1639999530000|2021-12-20 11:25:30|||||||||1993
1639999560000|2021-12-20 11:26:00|110.54|110.48|110.54|110.42|110.54|110.48|110.5|110.4|5549
1639999570000|2021-12-20 11:26:10||110.44||110.46||110.46||110.44|0
1639999580000|2021-12-20 11:26:20|||||||||2402
1639999600000|2021-12-20 11:26:40|||||||||8090
1639999610000|2021-12-20 11:26:50|110.52|110.44|110.54|110.46|110.54|110.46|110.52|110.42|5833
1639999620000|2021-12-20 11:27:00|||||||||5230
1639999630000|2021-12-20 11:27:10|||||||||4501
1639999650000|2021-12-20 11:27:30|110.56|110.48|110.62|110.56|110.62|110.56|110.56|110.46|13366
1639999660000|2021-12-20 11:27:40|110.6|110.54|110.58|110.5|110.6|110.54|110.58|110.48|2670
1639999670000|2021-12-20 11:27:50|110.56|110.48|110.52|110.42|110.56|110.48|110.48|110.42|12348
1639999680000|2021-12-20 11:28:00|110.5|110.44|110.36|110.28|110.5|110.44|110.36|110.28|8872
1639999690000|2021-12-20 11:28:10|110.38|110.3|110.32|110.2|110.4|110.3|110.32|110.2|3025
1639999700000|2021-12-20 11:28:20|110.3|110.18|110.28|110.16|110.34|110.22|110.26|110.14|16392
1639999710000|2021-12-20 11:28:30|110.26|110.18|110.18|110.08|110.3|110.2|110.18|110.06|14835
1639999720000|2021-12-20 11:28:40|110.2|110.1|110.22|110.14|110.22|110.14|110.2|110.1|1000
1639999730000|2021-12-20 11:28:50|110.2|110.12|110.2|110.08|110.22|110.12|110.18|110.08|12288
1639999740000|2021-12-20 11:29:00|||||||||372
1639999750000|2021-12-20 11:29:10|110.22|110.1|110.54|110.44|110.54|110.44|110.22|110.1|43550
1639999760000|2021-12-20 11:29:20|110.52|110.4|110.52|110.42|110.52|110.42|110.52|110.4|0
1639999790000|2021-12-20 11:29:50|110.54|110.44|110.56|110.46|110.58|110.5|110.54|110.44|5649
1639999800000|2021-12-20 11:30:00|||||||||1071
1639999810000|2021-12-20 11:30:10|||||||||3302
1639999820000|2021-12-20 11:30:20|110.58|110.48|110.64|110.54|110.64|110.54|110.58|110.48|1352
1639999830000|2021-12-20 11:30:30|110.62|110.52|110.62|110.52|110.62|110.52|110.62|110.52|0
1639999840000|2021-12-20 11:30:40||110.54||110.54||110.54||110.54|0
1639999880000|2021-12-20 11:31:20|110.6|110.56|110.6|110.56|110.64|110.58|110.6|110.56|3044
1639999890000|2021-12-20 11:31:30||110.52||110.54||110.56||110.52|3
1639999900000|2021-12-20 11:31:40|110.64|110.56|110.68|110.58|110.68|110.58|110.64|110.56|380
1639999920000|2021-12-20 11:32:00|110.72|110.6|110.74|110.64|110.78|110.68|110.72|110.6|2338
1639999930000|2021-12-20 11:32:10|110.76|110.68|110.8|110.7|110.82|110.7|110.76|110.68|3395
1639999960000|2021-12-20 11:32:40|110.82|110.72|110.86|110.76|110.88|110.76|110.82|110.72|6762
1639999970000|2021-12-20 11:32:50|110.84|110.74|110.78|110.72|110.84|110.74|110.78|110.7|2720
1639999980000|2021-12-20 11:33:00||110.74||110.74||110.74||110.74|2
1639999990000|2021-12-20 11:33:10||110.72||110.72||110.72||110.72|0
1640000010000|2021-12-20 11:33:30|110.8|110.74|110.84|110.74|110.86|110.76|110.78|110.74|6745
1640000020000|2021-12-20 11:33:40|110.86|110.76|110.86|110.78|110.86|110.78|110.86|110.76|0
1640000030000|2021-12-20 11:33:50|110.88|110.74|110.84|110.74|110.88|110.74|110.82|110.74|1
1640000040000|2021-12-20 11:34:00|110.82|110.76|110.84|110.76|110.84|110.76|110.82|110.76|4477
1640000060000|2021-12-20 11:34:20|110.82|110.74|110.78|110.68|110.82|110.74|110.74|110.64|5082
1640000070000|2021-12-20 11:34:30|110.8||110.8||110.8||110.78||124
1640000080000|2021-12-20 11:34:40|110.78||110.8||110.8||110.78||0
1640000090000|2021-12-20 11:34:50|110.78||110.78||110.78||110.78||0
1640000100000|2021-12-20 11:35:00|110.8|110.7|110.8|110.68|110.82|110.7|110.8|110.68|477
1640000110000|2021-12-20 11:35:10|110.78|110.7|110.78|110.68|110.8|110.7|110.78|110.68|0
1640000120000|2021-12-20 11:35:20|110.8||110.78||110.8||110.78||0
1640000130000|2021-12-20 11:35:30|||||||||4541
1640000140000|2021-12-20 11:35:40|110.8||110.78||110.8||110.78||0
1640000150000|2021-12-20 11:35:50|110.82|110.7|110.8|110.72|110.82|110.72|110.8|110.7|25
1640000160000|2021-12-20 11:36:00|110.78|110.7|110.78|110.72|110.78|110.72|110.78|110.68|2
1640000190000|2021-12-20 11:36:30|110.76|110.7|110.78|110.68|110.78|110.7|110.76|110.66|62
1640000200000|2021-12-20 11:36:40|110.76||110.78||110.78||110.76||0
1640000240000|2021-12-20 11:37:20|110.8|110.7|110.88|110.8|110.88|110.84|110.78|110.7|10832
1640000280000|2021-12-20 11:38:00|110.86|110.78|110.78|110.68|110.86|110.78|110.74|110.64|13073
1640000290000|2021-12-20 11:38:10|||||||||1350
1640000330000|2021-12-20 11:38:50|||||||||217
1640000340000|2021-12-20 11:39:00|110.76|110.66|110.7|110.58|110.78|110.68|110.7|110.58|0
1640000350000|2021-12-20 11:39:10||110.6||110.6||110.6||110.6|744
1640000380000|2021-12-20 11:39:40|110.72|110.62|110.76|110.66|110.8|110.7|110.72|110.62|2310
1640000400000|2021-12-20 11:40:00|110.78|110.68|110.78|110.68|110.8|110.7|110.78|110.66|4
1640000420000|2021-12-20 11:40:20|110.76|110.7|110.8|110.7|110.8|110.7|110.76|110.7|0
1640000450000|2021-12-20 11:40:50|110.82|110.72|110.82|110.74|110.82|110.74|110.8|110.7|2
1640000470000|2021-12-20 11:41:10|110.84|110.78|110.98|110.88|111|110.88|110.84|110.78|29538
1640000480000|2021-12-20 11:41:20|110.96|110.86|110.92|110.84|110.96|110.86|110.92|110.84|0
1640000490000|2021-12-20 11:41:30|110.9|110.82|110.88|110.82|110.92|110.82|110.88|110.82|176
1640000500000|2021-12-20 11:41:40|||||||||2000
1640000510000|2021-12-20 11:41:50|110.86|110.8|110.82|110.72|110.86|110.8|110.82|110.72|23598
1640000520000|2021-12-20 11:42:00|110.8|110.74|110.9|110.8|110.92|110.82|110.8|110.7|508
1640000530000|2021-12-20 11:42:10|110.88|110.78|110.88|110.78|110.9|110.78|110.88|110.78|18
1640000540000|2021-12-20 11:42:20|110.86|110.76|110.86|110.76|110.86|110.76|110.86|110.76|0
1640000550000|2021-12-20 11:42:30||110.78||110.78||110.78||110.78|0
1640000570000|2021-12-20 11:42:50|110.84||110.84||110.84||110.84||0
1640000580000|2021-12-20 11:43:00|110.86|110.8|110.9|110.8|110.9|110.8|110.86|110.8|2620
1640000590000|2021-12-20 11:43:10|110.88|110.82|110.9|110.8|110.92|110.84|110.88|110.8|531
1640000610000|2021-12-20 11:43:30|110.92|110.86|110.96|110.88|111.04|110.94|110.92|110.86|6353
1640000620000|2021-12-20 11:43:40|110.98|110.94|110.92|110.82|110.98|110.94|110.9|110.8|2969
1640000630000|2021-12-20 11:43:50|110.9|110.8|110.86|110.78|110.9|110.8|110.86|110.78|1000
1640000640000|2021-12-20 11:44:00|110.84|110.76|110.86|110.78|110.9|110.8|110.84|110.74|13591
1640000650000|2021-12-20 11:44:10|110.88|110.8|110.9|110.78|110.9|110.8|110.88|110.78|0
1640000660000|2021-12-20 11:44:20|110.86|110.76|110.8|110.68|110.86|110.76|110.78|110.66|452
1640000670000|2021-12-20 11:44:30|110.78|110.66|110.8|110.72|110.8|110.72|110.78|110.66|0
1640000690000|2021-12-20 11:44:50|||||||||8974
1640000700000|2021-12-20 11:45:00|110.84|110.74|110.9|110.78|110.9|110.8|110.84|110.74|4579
1640000710000|2021-12-20 11:45:10|110.88|110.76|110.88|110.76|110.9|110.78|110.88|110.76|935
1640000720000|2021-12-20 11:45:20|110.9|110.78|110.9|110.78|110.9|110.8|110.88|110.78|0
1640000730000|2021-12-20 11:45:30|110.88|110.8|110.88|110.78|110.88|110.8|110.88|110.78|0
1640000760000|2021-12-20 11:46:00||110.8||110.8||110.8||110.8|2
1640000820000|2021-12-20 11:47:00|110.86|110.78|110.78|110.72|110.86|110.78|110.78|110.72|14448
1640000840000|2021-12-20 11:47:20|||||||||6000
1640000850000|2021-12-20 11:47:30|110.76|110.7|110.76|110.66|110.78|110.7|110.76|110.66|5
1640000860000|2021-12-20 11:47:40||110.68||110.66||110.68||110.66|0
1640000870000|2021-12-20 11:47:50|110.74|110.64|110.76|110.66|110.76|110.68|110.72|110.64|10000
1640000910000|2021-12-20 11:48:30|110.74|110.64|110.74|110.66|110.74|110.66|110.74|110.64|0
1640000920000|2021-12-20 11:48:40|110.72|110.64|110.72|110.64|110.72|110.64|110.7|110.64|3789
1640000930000|2021-12-20 11:48:50|110.7||110.7||110.7||110.68||7486
1640000950000|2021-12-20 11:49:10|110.68|110.6|110.66|110.56|110.68|110.6|110.66|110.56|1155
1640000970000|2021-12-20 11:49:30||110.58||110.58||110.58||110.58|0
1640000980000|2021-12-20 11:49:40|110.64|110.56|110.66|110.58|110.66|110.58|110.64|110.56|0
1640001000000|2021-12-20 11:50:00|110.64|110.56|110.66|110.56|110.66|110.56|110.64|110.54|0
1640001010000|2021-12-20 11:50:10|110.64|110.58|110.64|110.58|110.64|110.58|110.64|110.58|0
1640001020000|2021-12-20 11:50:20|110.62||110.62||110.62||110.62||2689
1640001060000|2021-12-20 11:51:00|110.6|110.54|110.52|110.44|110.6|110.54|110.52|110.42|3310
1640001070000|2021-12-20 11:51:10|110.54|110.46|110.56|110.48|110.6|110.5|110.54|110.44|11124
1640001080000|2021-12-20 11:51:20|110.58|110.52|110.62|110.54|110.62|110.56|110.58|110.52|6956
1640001090000|2021-12-20 11:51:30|110.6|110.52|110.6|110.52|110.6|110.52|110.6|110.5|0
1640001100000|2021-12-20 11:51:40|||||||||452
1640001120000|2021-12-20 11:52:00|110.58|110.5|110.58|110.5|110.58|110.5|110.58|110.48|0
1640001140000|2021-12-20 11:52:20|110.54|110.48|110.48|110.4|110.54|110.48|110.48|110.4|3904
1640001150000|2021-12-20 11:52:30|110.46|110.38|110.46|110.36|110.46|110.4|110.46|110.34|0
1640001160000|2021-12-20 11:52:40|110.44|110.34|110.42|110.34|110.44|110.34|110.42|110.32|0
1640001170000|2021-12-20 11:52:50||110.32||110.32||110.34||110.3|2000
1640001180000|2021-12-20 11:53:00|110.44|110.44|110.44|110.36|110.46|110.44|110.4|110.3|17237
1640001190000|2021-12-20 11:53:10|110.48|110.38|110.5|110.44|110.5|110.44|110.44|110.38|2034
1640001210000|2021-12-20 11:53:30|110.4|110.42|110.5|110.4|110.5|110.44|110.4|110.36|106684
1640001220000|2021-12-20 11:53:40|110.4|110.38|110.32|110.24|110.5|110.38|110.32|110.22|70178
1640001230000|2021-12-20 11:53:50|110.3|110.22|110.32|110.22|110.32|110.22|110.28|110.22|0
1640001240000|2021-12-20 11:54:00|110.34|110.24|110.32|110.22|110.34|110.24|110.32|110.22|70589
1640001250000|2021-12-20 11:54:10|110.3|110.24|110.32|110.22|110.32|110.24|110.28|110.22|0
1640001260000|2021-12-20 11:54:20|110.36|110.24|110.36|110.28|110.36|110.28|110.36|110.24|6154
1640001270000|2021-12-20 11:54:30|110.4|110.3|110.38|110.32|110.4|110.32|110.38|110.28|3183
1640001280000|2021-12-20 11:54:40|110.4|110.34|110.4|110.32|110.4|110.34|110.4|110.32|0
1640001290000|2021-12-20 11:54:50|||||||||18018
1640001310000|2021-12-20 11:55:10|||||||||3484
1640001320000|2021-12-20 11:55:20|110.38|110.3|110.36|110.3|110.38|110.3|110.32|110.26|18719
1640001330000|2021-12-20 11:55:30|110.38|110.32|110.4|110.34|110.4|110.34|110.38|110.32|2528
1640001340000|2021-12-20 11:55:40|110.38|110.32|110.4|110.3|110.4|110.32|110.38|110.3|2000
1640001380000|2021-12-20 11:56:20|||||||||376
1640001410000|2021-12-20 11:56:50|110.42|110.32|110.44|110.38|110.44|110.38|110.42|110.32|7718
1640001420000|2021-12-20 11:57:00|110.46|110.4|110.46|110.38|110.46|110.4|110.46|110.38|6924
1640001430000|2021-12-20 11:57:10|||||||||5500
1640001450000|2021-12-20 11:57:30|||||||||240
1640001470000|2021-12-20 11:57:50|||||||||1000
1640001480000|2021-12-20 11:58:00|110.48|110.4|110.64|110.54|110.66|110.56|110.48|110.4|5376
1640001490000|2021-12-20 11:58:10|||||||||1690
1640001500000|2021-12-20 11:58:20|110.62|110.52|110.6|110.52|110.62|110.52|110.6|110.52|183
1640001510000|2021-12-20 11:58:30|110.58|110.5|110.56|110.46|110.58|110.5|110.5|110.46|3139
1640001520000|2021-12-20 11:58:40|110.58|110.48|110.58|110.5|110.58|110.5|110.58|110.48|0
1640001530000|2021-12-20 11:58:50|||||||||488
1640001540000|2021-12-20 11:59:00|110.56|110.52|110.56|110.5|110.56|110.52|110.56|110.5|5604
1640001550000|2021-12-20 11:59:10|||||||||1826
1640001570000|2021-12-20 11:59:30|110.54|110.52|110.54|110.44|110.54|110.52|110.54|110.44|1618
1640001590000|2021-12-20 11:59:50||110.46||110.46||110.46||110.46|10783
1640001610000|2021-12-20 12:00:10|110.56|110.48|110.56|110.48|110.56|110.52|110.54|110.48|580
1640001620000|2021-12-20 12:00:20|110.6|110.54|110.6|110.54|110.6|110.54|110.6|110.54|795
1640001630000|2021-12-20 12:00:30|110.62|110.56|110.6|110.54|110.64|110.56|110.6|110.54|0
1640001650000|2021-12-20 12:00:50|110.58|110.5|110.54|110.44|110.58|110.5|110.54|110.44|24493
1640001660000|2021-12-20 12:01:00|110.52|110.42|110.52|110.42|110.54|110.44|110.5|110.42|0
1640001680000|2021-12-20 12:01:20|110.5|110.4|110.5|110.4|110.52|110.4|110.5|110.4|0
1640001690000|2021-12-20 12:01:30||110.42||110.42||110.42||110.42|0
1640001700000|2021-12-20 12:01:40||110.44||110.44||110.44||110.44|2243
1640001730000|2021-12-20 12:02:10|||||||||685
1640001740000|2021-12-20 12:02:20|110.48|110.42|110.48|110.38|110.48|110.42|110.44|110.36|16407
1640001780000|2021-12-20 12:03:00|||||||||6664
1640001790000|2021-12-20 12:03:10|||||||||441
1640001800000|2021-12-20 12:03:20|110.5|110.4|110.52|110.46|110.56|110.46|110.5|110.4|8157
1640001810000|2021-12-20 12:03:30|110.5|110.44|110.5|110.4|110.5|110.44|110.48|110.38|1790
1640001820000|2021-12-20 12:03:40|110.48|110.38|110.48|110.44|110.5|110.44|110.46|110.38|6641
1640001860000|2021-12-20 12:04:20|110.46|110.4|110.52|110.46|110.52|110.46|110.46|110.36|2107
1640001880000|2021-12-20 12:04:40|110.56|110.48|110.56|110.46|110.6|110.5|110.54|110.46|9866
1640001890000|2021-12-20 12:04:50|110.58|110.48|110.58|110.5|110.6|110.5|110.58|110.48|22498
1640001900000|2021-12-20 12:05:00|110.56|110.48|110.58|110.48|110.58|110.48|110.54|110.46|1695
1640001910000|2021-12-20 12:05:10|110.56|110.5|110.56|110.46|110.56|110.5|110.56|110.46|4489
1640001920000|2021-12-20 12:05:20|110.54|110.48|110.56|110.5|110.56|110.5|110.54|110.48|0
1640001930000|2021-12-20 12:05:30||110.48||110.5||110.5||110.48|0
1640001940000|2021-12-20 12:05:40|||||||||6705
1640001950000|2021-12-20 12:05:50|110.5|110.48|110.56|110.48|110.56|110.5|110.5|110.48|6254
1640001960000|2021-12-20 12:06:00|||||||||5000
1640001970000|2021-12-20 12:06:10||110.5||110.5||110.5||110.5|0
1640001980000|2021-12-20 12:06:20|110.58|110.52|110.68|110.6|110.74|110.66|110.58|110.52|11257
1640001990000|2021-12-20 12:06:30|110.7|110.62|110.76|110.7|110.76|110.7|110.68|110.62|5365
1640002000000|2021-12-20 12:06:40||110.68||110.7||110.7||110.66|4500
1640002010000|2021-12-20 12:06:50|110.74|110.68|110.74|110.66|110.74|110.68|110.74|110.64|3527
1640002020000|2021-12-20 12:07:00|110.72|110.68|110.76|110.68|110.76|110.68|110.72|110.68|0
1640002030000|2021-12-20 12:07:10|||||||||13466
1640002040000|2021-12-20 12:07:20|110.74|110.66|110.74|110.68|110.74|110.68|110.74|110.66|750
1640002050000|2021-12-20 12:07:30|110.78|110.7|110.78|110.7|110.8|110.74|110.76|110.68|1405
1640002070000|2021-12-20 12:07:50|110.82|110.72|110.82|110.72|110.82|110.74|110.78|110.7|474
1640002080000|2021-12-20 12:08:00|110.8|110.7|110.78|110.7|110.8|110.7|110.78|110.7|57
1640002110000|2021-12-20 12:08:30|110.76|110.68|110.78|110.7|110.78|110.72|110.74|110.66|5833
1640002120000|2021-12-20 12:08:40|110.76|110.68|110.76|110.68|110.76|110.68|110.76|110.66|0
1640002130000|2021-12-20 12:08:50|||||||||3000
1640002140000|2021-12-20 12:09:00|110.74|110.66|110.72|110.66|110.76|110.66|110.72|110.66|365
1640002150000|2021-12-20 12:09:10|||||||||1562
1640002160000|2021-12-20 12:09:20||110.68||110.66||110.68||110.66|0
1640002170000|2021-12-20 12:09:30|||||||||6951
1640002180000|2021-12-20 12:09:40|||||||||500
1640002190000|2021-12-20 12:09:50|110.7||110.72||110.72||110.7||53
1640002200000|2021-12-20 12:10:00||110.7||110.7||110.7||110.66|2000
1640002220000|2021-12-20 12:10:20|||||||||8975
1640002230000|2021-12-20 12:10:30|110.76|110.66|110.64|110.58|110.76|110.66|110.64|110.56|8741
1640002250000|2021-12-20 12:10:50|110.62|110.54|110.6|110.5|110.62|110.54|110.6|110.5|1206
1640002260000|2021-12-20 12:11:00|110.58|110.48|110.56|110.48|110.58|110.48|110.56|110.46|3635
1640002270000|2021-12-20 12:11:10||110.46||110.46||110.46||110.46|0
1640002280000|2021-12-20 12:11:20|||||||||9112
1640002290000|2021-12-20 12:11:30||110.48||110.48||110.48||110.48|20
1640002310000|2021-12-20 12:11:50|||||||||904
1640002330000|2021-12-20 12:12:10|||||||||100
1640002340000|2021-12-20 12:12:20|||||||||4931
1640002350000|2021-12-20 12:12:30|110.54|110.5|110.54|110.48|110.54|110.5|110.54|110.48|8
1640002370000|2021-12-20 12:12:50|||||||||1531
1640002380000|2021-12-20 12:13:00|110.56|110.5|110.6|110.52|110.62|110.52|110.48|110.4|15390
1640002390000|2021-12-20 12:13:10|110.58|110.5|110.6|110.52|110.6|110.52|110.58|110.48|50
1640002410000|2021-12-20 12:13:30|||||||||1006
1640002430000|2021-12-20 12:13:50|110.58|110.5|110.6|110.52|110.6|110.52|110.58|110.5|200
1640002440000|2021-12-20 12:14:00|110.58|110.5|110.58|110.5|110.58|110.5|110.58|110.5|0
1640002450000|2021-12-20 12:14:10|110.6|110.52|110.62|110.52|110.62|110.52|110.6|110.52|1950
1640002460000|2021-12-20 12:14:20|110.6||110.6||110.6||110.6||0
1640002470000|2021-12-20 12:14:30|110.62|110.54|110.6|110.52|110.62|110.54|110.6|110.52|10
1640002480000|2021-12-20 12:14:40|110.62|110.54|110.68|110.6|110.68|110.6|110.62|110.54|4005
1640002490000|2021-12-20 12:14:50|110.66|110.62|110.64|110.58|110.66|110.62|110.62|110.58|2097
1640002500000|2021-12-20 12:15:00|110.66||110.66||110.66||110.66||0
1640002510000|2021-12-20 12:15:10|110.64|110.56|110.66|110.56|110.66|110.58|110.62|110.56|2700
1640002520000|2021-12-20 12:15:20|110.64||110.66||110.66||110.64||0
1640002540000|2021-12-20 12:15:40|110.64|110.54|110.5|110.44|110.64|110.54|110.5|110.44|8062
1640002550000|2021-12-20 12:15:50|110.54|110.46|110.52|110.44|110.56|110.48|110.52|110.44|588
1640002560000|2021-12-20 12:16:00|110.54||110.52||110.54||110.52||0
1640002570000|2021-12-20 12:16:10|110.5||110.5||110.5||110.5||0
1640002580000|2021-12-20 12:16:20|||||||||2000
1640002590000|2021-12-20 12:16:30|||||||||217
1640002600000|2021-12-20 12:16:40|110.48|110.42|110.48|110.4|110.48|110.42|110.46|110.4|777
1640002610000|2021-12-20 12:16:50|110.46|110.42|110.46|110.38|110.48|110.42|110.42|110.34|7058
1640002620000|2021-12-20 12:17:00|110.48|110.4|110.46|110.38|110.48|110.4|110.46|110.38|0
1640002630000|2021-12-20 12:17:10|110.44|110.36|110.38|110.3|110.46|110.38|110.38|110.28|1655
1640002640000|2021-12-20 12:17:20|110.36|110.28|110.36|110.26|110.36|110.28|110.36|110.26|0
1640002650000|2021-12-20 12:17:30|110.34|110.24|110.3|110.22|110.34|110.24|110.28|110.22|3600
1640002660000|2021-12-20 12:17:40|110.28|110.24|110.3|110.24|110.3|110.24|110.28|110.24|0
1640002670000|2021-12-20 12:17:50|110.28|110.22|110.28|110.2|110.28|110.22|110.24|110.14|11982
1640002680000|2021-12-20 12:18:00|110.3|110.22|110.36|110.28|110.36|110.28|110.3|110.22|3302
1640002690000|2021-12-20 12:18:10|110.32|110.24|110.32|110.26|110.32|110.26|110.32|110.24|0
1640002730000|2021-12-20 12:18:50|110.3|110.22|110.26|110.18|110.3|110.22|110.26|110.18|2532
1640002740000|2021-12-20 12:19:00||110.16||110.2||110.2||110.16|0
1640002760000|2021-12-20 12:19:20|||||||||259
1640002770000|2021-12-20 12:19:30|110.24|110.16|110.22|110.16|110.24|110.16|110.22|110.16|396
1640002780000|2021-12-20 12:19:40|110.24|110.18|110.3|110.18|110.3|110.22|110.24|110.18|4862
1640002790000|2021-12-20 12:19:50|110.32|110.2|110.3|110.18|110.32|110.22|110.26|110.18|726
1640002810000|2021-12-20 12:20:10|||||||||894
1640002830000|2021-12-20 12:20:30|||||||||500
1640002840000|2021-12-20 12:20:40|110.32|110.2|110.34|110.26|110.38|110.26|110.32|110.2|5
1640002850000|2021-12-20 12:20:50|110.36|110.28|110.4|110.3|110.4|110.3|110.36|110.28|22
1640002860000|2021-12-20 12:21:00|110.38||110.4||110.4||110.38||3417
1640002870000|2021-12-20 12:21:10|110.38||110.38||110.38||110.38||9
1640002880000|2021-12-20 12:21:20|110.36|110.28|110.34|110.28|110.36|110.28|110.32|110.22|1386
1640002890000|2021-12-20 12:21:30|110.32|110.26|110.32|110.26|110.34|110.26|110.32|110.26|0
1640002900000|2021-12-20 12:21:40|110.34||110.34||110.34||110.34||1471
1640002910000|2021-12-20 12:21:50|110.32|110.28|110.32|110.26|110.32|110.28|110.32|110.26|0
1640002920000|2021-12-20 12:22:00|110.34|110.28|110.34|110.28|110.34|110.28|110.34|110.28|4071
1640002970000|2021-12-20 12:22:50|110.36|110.3|110.38|110.32|110.42|110.32|110.36|110.3|2901
1640002990000|2021-12-20 12:23:10|110.42|110.34|110.46|110.4|110.48|110.4|110.42|110.34|4623
1640003000000|2021-12-20 12:23:20|110.5|110.38|110.5|110.42|110.5|110.42|110.5|110.38|1146
1640003010000|2021-12-20 12:23:30|110.48|110.4|110.5|110.4|110.5|110.4|110.48|110.4|0
1640003030000|2021-12-20 12:23:50|110.48|110.38|110.46|110.38|110.48|110.38|110.46|110.38|1
1640003050000|2021-12-20 12:24:10||110.36||110.36||110.36||110.36|125
1640003080000|2021-12-20 12:24:40|110.48|110.38|110.5|110.4|110.5|110.4|110.48|110.38|227
1640003090000|2021-12-20 12:24:50|110.48||110.48||110.48||110.48||0
1640003100000|2021-12-20 12:25:00|||||||||8000
1640003120000|2021-12-20 12:25:20|110.5||110.5||110.5||110.5||734
1640003140000|2021-12-20 12:25:40|110.48||110.48||110.48||110.48||0
1640003160000|2021-12-20 12:26:00|110.5||110.5||110.5||110.5||0
1640003170000|2021-12-20 12:26:10|110.48||110.48||110.48||110.48||0
1640003180000|2021-12-20 12:26:20|110.5|110.38|110.42|110.34|110.5|110.38|110.38|110.32|3134
1640003190000|2021-12-20 12:26:30||110.32||110.34||110.34||110.32|0
1640003200000|2021-12-20 12:26:40|110.36|110.32|110.44|110.36|110.52|110.42|110.36|110.32|6516
1640003210000|2021-12-20 12:26:50|||||||||502
1640003220000|2021-12-20 12:27:00|110.42|110.38|110.42|110.34|110.44|110.38|110.42|110.34|0
1640003230000|2021-12-20 12:27:10||110.36||110.34||110.38||110.34|0
1640003250000|2021-12-20 12:27:30|110.4|110.32|110.42|110.34|110.42|110.34|110.4|110.32|2718
1640003260000|2021-12-20 12:27:40|110.4|110.32|110.36|110.28|110.4|110.32|110.36|110.28|1463
1640003270000|2021-12-20 12:27:50|110.38|110.3|110.36|110.28|110.38|110.3|110.36|110.28|0
1640003280000|2021-12-20 12:28:00||110.3||110.3||110.3||110.3|452
1640003330000|2021-12-20 12:28:50|||||||||44993
1640003340000|2021-12-20 12:29:00|||||||||1135
1640003350000|2021-12-20 12:29:10|110.38|110.32|110.48|110.4|110.48|110.4|110.36|110.32|22658
1640003360000|2021-12-20 12:29:20|||||||||7500
1640003380000|2021-12-20 12:29:40|||||||||4296
1640003390000|2021-12-20 12:29:50|||||||||45345
1640003400000|2021-12-20 12:30:00|||||||||1000
1640003440000|2021-12-20 12:30:40|110.5|110.42|110.48|110.4|110.5|110.42|110.48|110.4|468
1640003450000|2021-12-20 12:30:50|110.46||110.48||110.48||110.44||0
1640003460000|2021-12-20 12:31:00|110.5|110.42|110.48|110.4|110.54|110.46|110.44|110.4|2105
1640003470000|2021-12-20 12:31:10|||||||||54944
1640003490000|2021-12-20 12:31:30|110.46||110.46||110.46||110.46||1518
1640003510000|2021-12-20 12:31:50|110.48|110.42|110.54|110.46|110.54|110.46|110.48|110.42|1657
1640003530000|2021-12-20 12:32:10|110.5|110.44|110.5|110.46|110.5|110.46|110.5|110.42|0
1640003540000|2021-12-20 12:32:20|110.48|110.42|110.46|110.42|110.5|110.42|110.46|110.42|1161
1640003550000|2021-12-20 12:32:30||110.4||110.42||110.42||110.4|2741
1640003560000|2021-12-20 12:32:40|110.5|110.44|110.5|110.42|110.5|110.44|110.5|110.42|5108
1640003570000|2021-12-20 12:32:50|110.52|110.44|110.54|110.48|110.56|110.48|110.52|110.44|972
1640003580000|2021-12-20 12:33:00|110.56||110.56||110.56||110.56||5393
1640003590000|2021-12-20 12:33:10|110.52|110.5|110.64|110.56|110.64|110.56|110.52|110.5|21
1640003600000|2021-12-20 12:33:20|110.62|110.54|110.62|110.54|110.62|110.54|110.62|110.52|0
1640003620000|2021-12-20 12:33:40|110.6|110.52|110.54|110.46|110.6|110.52|110.54|110.46|3307
1640003630000|2021-12-20 12:33:50|110.56|110.48|110.52|110.44|110.58|110.5|110.52|110.44|5383
1640003640000|2021-12-20 12:34:00|110.54||110.54||110.54||110.52||0
1640003650000|2021-12-20 12:34:10|110.56|110.46|110.58|110.5|110.58|110.5|110.52|110.46|90008
1640003670000|2021-12-20 12:34:30||110.52||110.52||110.52||110.52|0
1640003690000|2021-12-20 12:34:50|110.6|110.54|110.64|110.56|110.66|110.56|110.6|110.54|731
1640003710000|2021-12-20 12:35:10|||||||||3114
1640003730000|2021-12-20 12:35:30|||||||||4501
1640003760000|2021-12-20 12:36:00|110.66||110.66||110.66||110.66||0
1640003770000|2021-12-20 12:36:10|110.64|110.6|110.72|110.64|110.72|110.66|110.64|110.6|2771
1640003780000|2021-12-20 12:36:20|||||||||44902
1640003810000|2021-12-20 12:36:50|110.7|110.66|110.72|110.64|110.72|110.66|110.7|110.64|6489
1640003830000|2021-12-20 12:37:10|110.7|110.66|110.72|110.66|110.72|110.66|110.7|110.66|0
1640003850000|2021-12-20 12:37:30||110.68||110.68||110.68||110.68|0
1640003860000|2021-12-20 12:37:40|110.7|110.66|110.7|110.64|110.7|110.66|110.7|110.64|1334
1640003910000|2021-12-20 12:38:30|||||||||500
1640003920000|2021-12-20 12:38:40|||||||||5000
1640003930000|2021-12-20 12:38:50|110.72|110.66|110.72|110.66|110.72|110.66|110.72|110.66|580
1640003940000|2021-12-20 12:39:00||110.64||110.64||110.64||110.64|258
1640003950000|2021-12-20 12:39:10||110.66||110.66||110.66||110.66|0
1640004010000|2021-12-20 12:40:10|110.74|110.68|110.76|110.68|110.78|110.7|110.74|110.66|3259
1640004030000|2021-12-20 12:40:30|110.74|110.66|110.7|110.66|110.74|110.66|110.7|110.64|568
1640004040000|2021-12-20 12:40:40|110.74|110.68|110.74|110.68|110.74|110.68|110.74|110.68|1045
1640004060000|2021-12-20 12:41:00|||||||||533
1640004100000|2021-12-20 12:41:40|110.72|110.66|110.72|110.66|110.72|110.66|110.72|110.66|293
1640004110000|2021-12-20 12:41:50|110.7|110.64|110.68|110.64|110.72|110.64|110.68|110.62|11197
1640004130000|2021-12-20 12:42:10|110.66|110.62|110.66|110.6|110.66|110.62|110.66|110.6|2933
1640004140000|2021-12-20 12:42:20||110.62||110.62||110.62||110.62|1000
1640004170000|2021-12-20 12:42:50|110.64|110.6|110.58|110.52|110.64|110.6|110.56|110.5|17830
1640004180000|2021-12-20 12:43:00|110.56||110.56||110.56||110.56||10
1640004190000|2021-12-20 12:43:10|110.58|110.54|110.64|110.54|110.64|110.56|110.58|110.54|1571
1640004200000|2021-12-20 12:43:20|110.62||110.6||110.62||110.6||90
1640004210000|2021-12-20 12:43:30|110.64|110.56|110.64|110.56|110.66|110.58|110.6|110.56|8123
1640004220000|2021-12-20 12:43:40||110.58||110.56||110.58||110.56|17979
1640004260000|2021-12-20 12:44:20|110.62|110.54|110.58|110.52|110.62|110.54|110.56|110.48|7807
1640004280000|2021-12-20 12:44:40|||||||||425
1640004290000|2021-12-20 12:44:50|110.56|110.48|110.58|110.52|110.74|110.7|110.54|110.48|69839
1640004300000|2021-12-20 12:45:00|110.56|110.5|110.54|110.48|110.56|110.5|110.54|110.48|1783
1640004310000|2021-12-20 12:45:10|110.52|110.44|110.56|110.5|110.58|110.5|110.5|110.42|6770
1640004320000|2021-12-20 12:45:20|110.54|110.48|110.52|110.44|110.54|110.48|110.5|110.44|1283
1640004330000|2021-12-20 12:45:30|110.5||110.5||110.5||110.5||0
1640004340000|2021-12-20 12:45:40||110.46||110.46||110.46||110.46|0
1640004350000|2021-12-20 12:45:50|110.48|110.44|110.48|110.42|110.5|110.44|110.48|110.42|548
1640004360000|2021-12-20 12:46:00||110.44||110.44||110.44||110.44|0
1640004370000|2021-12-20 12:46:10|110.5|110.46|110.52|110.46|110.52|110.46|110.5|110.46|4762
1640004390000|2021-12-20 12:46:30|110.5|110.44|110.5|110.42|110.5|110.46|110.48|110.42|934
1640004400000|2021-12-20 12:46:40|||||||||1000
1640004420000|2021-12-20 12:47:00|110.48|110.4|110.42|110.34|110.48|110.42|110.32|110.26|17410
1640004430000|2021-12-20 12:47:10|110.4|110.32|110.34|110.28|110.42|110.32|110.34|110.26|706
1640004440000|2021-12-20 12:47:20|110.36|110.3|110.36|110.3|110.38|110.3|110.34|110.3|0
1640004450000|2021-12-20 12:47:30||110.28||110.28||110.28||110.28|0
1640004460000|2021-12-20 12:47:40|||||||||7158
1640004470000|2021-12-20 12:47:50|110.34|110.26|110.34|110.26|110.34|110.26|110.34|110.26|0
1640004480000|2021-12-20 12:48:00|110.32|110.28|110.34|110.28|110.34|110.28|110.3|110.28|230
1640004490000|2021-12-20 12:48:10|110.36|110.3|110.36|110.32|110.38|110.32|110.36|110.3|2680
1640004510000|2021-12-20 12:48:30|110.38|110.34|110.5|110.4|110.5|110.42|110.38|110.34|2155
1640004520000|2021-12-20 12:48:40|110.48|110.38|110.42|110.32|110.48|110.38|110.38|110.3|2230
1640004530000|2021-12-20 12:48:50|110.4|110.34|110.42|110.32|110.42|110.34|110.4|110.32|4
1640004540000|2021-12-20 12:49:00|110.44|110.34|110.46|110.36|110.46|110.36|110.44|110.34|865
1640004550000|2021-12-20 12:49:10|110.42|110.34|110.42|110.34|110.42|110.34|110.42|110.32|0
1640004560000|2021-12-20 12:49:20|110.4|110.32|110.36|110.28|110.4|110.32|110.36|110.28|0
1640004580000|2021-12-20 12:49:40|110.34|110.26|110.28|110.2|110.34|110.26|110.22|110.16|10295
1640004590000|2021-12-20 12:49:50|110.26|110.18|110.2|110.12|110.26|110.18|110.16|110.08|395
1640004600000|2021-12-20 12:50:00|110.24|110.14|110.18|110.1|110.24|110.16|110.18|110.1|90
1640004620000|2021-12-20 12:50:20||110.08||110.08||110.08||110.08|1
1640004630000|2021-12-20 12:50:30|110.16|110.1|110.16|110.08|110.18|110.1|110.14|110.08|927
1640004640000|2021-12-20 12:50:40|110.14||110.16||110.16||110.14||0
1640004650000|2021-12-20 12:50:50||110.1||110.1||110.1||110.1|45213
1640004660000|2021-12-20 12:51:00|110.18|110.18|110.2|110.1|110.2|110.18|110.16|110.1|44191
1640004670000|2021-12-20 12:51:10|110.16||110.16||110.16||110.16||12
1640004690000|2021-12-20 12:51:30|110.2|110.12|110.18|110.14|110.2|110.14|110.14|110.08|3027
1640004700000|2021-12-20 12:51:40|110.16|110.1|110.18|110.12|110.18|110.14|110.14|110.08|5299
1640004710000|2021-12-20 12:51:50|110.16|110.1|110.18|110.1|110.18|110.1|110.16|110.08|26
1640004720000|2021-12-20 12:52:00|110.16|110.08|110.16|110.08|110.16|110.08|110.16|110.08|0
1640004730000|2021-12-20 12:52:10|||||||||4513
1640004750000|2021-12-20 12:52:30|110.14|110.1|110.12|110.08|110.14|110.1|110.12|110.08|530
1640004760000|2021-12-20 12:52:40|110.14|110.1|110.12|110.02|110.14|110.1|110.08|110|7757
1640004770000|2021-12-20 12:52:50|110.1||110.1||110.1||110.1||0
1640004780000|2021-12-20 12:53:00|110.08|110|110.08|110|110.08|110|110.08|110|45
1640004790000|2021-12-20 12:53:10|110.06||110.06||110.08||110.06||600
1640004800000|2021-12-20 12:53:20|110.04|109.98|110.02|109.94|110.04|109.98|109.98|109.94|1874
1640004810000|2021-12-20 12:53:30|110||109.98||110.02||109.98||6247
1640004820000|2021-12-20 12:53:40|110|109.96|110|109.94|110|109.96|109.98|109.94|2702
1640004840000|2021-12-20 12:54:00|109.98|109.92|109.96|109.9|109.98|109.92|109.96|109.9|8248
1640004850000|2021-12-20 12:54:10||109.92||109.92||109.92||109.92|4
1640004860000|2021-12-20 12:54:20|109.94|109.9|109.94|109.86|109.94|109.9|109.94|109.84|2305
1640004870000|2021-12-20 12:54:30|109.92|109.84|109.86|109.78|109.92|109.84|109.86|109.76|0
1640004880000|2021-12-20 12:54:40|109.9|109.8|109.86|109.78|109.9|109.8|109.86|109.78|0
1640004900000|2021-12-20 12:55:00|109.84|109.76|109.86|109.78|109.86|109.78|109.84|109.76|103415
1640004910000|2021-12-20 12:55:10|109.88|109.92|109.96|109.86|109.96|109.92|109.86|109.8|94681
1640004920000|2021-12-20 12:55:20|109.94||109.94||109.94||109.94||4519
1640004930000|2021-12-20 12:55:30|109.96|109.94|109.94|109.86|109.96|109.94|109.94|109.86|18600
1640004950000|2021-12-20 12:55:50|||||||||1800
1640004960000|2021-12-20 12:56:00|109.96|109.88|109.98|109.9|110.02|109.9|109.94|109.88|4338
1640005020000|2021-12-20 12:57:00|109.96|109.88|109.9|109.86|109.96|109.88|109.9|109.86|1171
1640005030000|2021-12-20 12:57:10|109.88|109.84|109.84|109.78|109.9|109.84|109.84|109.78|5613
1640005040000|2021-12-20 12:57:20|109.86||109.86||109.9||109.86||1829
1640005050000|2021-12-20 12:57:30|109.84|109.76|109.84|109.74|109.86|109.76|109.76|109.72|3683
1640005070000|2021-12-20 12:57:50|||||||||9774
1640005080000|2021-12-20 12:58:00|109.86|109.76|109.88|109.78|109.9|109.78|109.86|109.76|7646
1640005090000|2021-12-20 12:58:10|109.9|109.8|110.02|109.96|110.06|109.96|109.9|109.8|44309
1640005100000|2021-12-20 12:58:20|110.04|109.94|110.14|110.08|110.14|110.08|110.04|109.94|3987
1640005110000|2021-12-20 12:58:30|110.16||110.16||110.16||110.16||366
1640005120000|2021-12-20 12:58:40|110.2|110.1|110.24|110.12|110.26|110.14|110.2|110.1|5072
1640005140000|2021-12-20 12:59:00|110.26|110.14|110.36|110.24|110.38|110.24|110.26|110.14|6334
1640005150000|2021-12-20 12:59:10|110.38|110.26|110.36|110.24|110.38|110.28|110.36|110.24|2614
1640005170000|2021-12-20 12:59:30|110.34|110.26|110.4|110.3|110.4|110.3|110.34|110.26|827
1640005180000|2021-12-20 12:59:40|110.42|110.32|110.48|110.38|110.5|110.38|110.4|110.32|7999
1640005190000|2021-12-20 12:59:50||110.36||110.38||110.38||110.36|0
1640005200000|2021-12-20 13:00:00|110.5|110.4|110.5|110.42|110.5|110.42|110.5|110.4|65
1640005220000|2021-12-20 13:00:20|||||||||633
1640005250000|2021-12-20 13:00:50|110.54|110.44|110.62|110.54|110.66|110.56|110.54|110.44|5693
1640005260000|2021-12-20 13:01:00|110.6|110.52|110.72|110.64|110.72|110.64|110.6|110.52|14175
1640005280000|2021-12-20 13:01:20|110.7|110.66|110.84|110.7|110.86|110.7|110.7|110.64|14093
1640005290000|2021-12-20 13:01:30|110.82|110.68|110.8|110.7|110.82|110.7|110.8|110.68|4264
1640005300000|2021-12-20 13:01:40|110.78|110.68|110.78|110.7|110.78|110.7|110.78|110.66|2000
1640005320000|2021-12-20 13:02:00|110.76|110.68|110.8|110.7|110.8|110.7|110.76|110.68|5120
1640005330000|2021-12-20 13:02:10|110.78|110.68|110.7|110.62|110.78|110.68|110.7|110.58|8584
1640005340000|2021-12-20 13:02:20|||||||||3
1640005350000|2021-12-20 13:02:30|||||||||1355
1640005360000|2021-12-20 13:02:40|||||||||838
1640005370000|2021-12-20 13:02:50|110.68|110.58|110.6|110.52|110.68|110.58|110.58|110.52|2048
1640005380000|2021-12-20 13:03:00|110.58|110.5|110.54|110.46|110.58|110.5|110.54|110.44|3516
1640005390000|2021-12-20 13:03:10|110.52|110.44|110.42|110.36|110.54|110.44|110.42|110.36|9
1640005400000|2021-12-20 13:03:20|110.4|110.34|110.4|110.32|110.4|110.34|110.4|110.3|9053
1640005410000|2021-12-20 13:03:30|110.42|110.34|110.5|110.42|110.5|110.42|110.38|110.32|26476
1640005430000|2021-12-20 13:03:50|110.52|110.46|110.6|110.48|110.62|110.48|110.52|110.46|4710
1640005460000|2021-12-20 13:04:20|||||||||11601
1640005470000|2021-12-20 13:04:30|110.58||110.6||110.6||110.58||8
1640005480000|2021-12-20 13:04:40|110.58|110.5|110.6|110.56|110.62|110.56|110.58|110.5|7575
1640005490000|2021-12-20 13:04:50|110.58|110.52|110.58|110.5|110.6|110.52|110.58|110.48|5837
1640005500000|2021-12-20 13:05:00|110.56|110.48|110.6|110.52|110.6|110.52|110.52|110.42|12966
1640005520000|2021-12-20 13:05:20|110.64|110.54|110.7|110.6|110.72|110.6|110.64|110.54|2785
1640005540000|2021-12-20 13:05:40|||||||||1000
1640005550000|2021-12-20 13:05:50|110.72||110.74||110.74||110.72||0
1640005560000|2021-12-20 13:06:00|110.72||110.72||110.72||110.72||0
1640005580000|2021-12-20 13:06:20|110.74||110.72||110.74||110.72||400
1640005590000|2021-12-20 13:06:30|||||||||430
1640005600000|2021-12-20 13:06:40||110.62||110.68||110.68||110.62|891
1640005620000|2021-12-20 13:07:00|110.7|110.64|110.6|110.54|110.7|110.64|110.6|110.5|53794
1640005630000|2021-12-20 13:07:10||110.5||110.48||110.5||110.48|622
1640005650000|2021-12-20 13:07:30|110.58|110.46|110.52|110.42|110.58|110.46|110.52|110.4|3137
1640005660000|2021-12-20 13:07:40||110.4||110.42||110.42||110.4|0
1640005680000|2021-12-20 13:08:00|||||||||6790
1640005690000|2021-12-20 13:08:10|||||||||3030
1640005700000|2021-12-20 13:08:20|110.5|110.4|110.48|110.38|110.5|110.42|110.48|110.36|11460
1640005710000|2021-12-20 13:08:30||110.36||110.38||110.38||110.36|8145
1640005730000|2021-12-20 13:08:50|||||||||102
1640005780000|2021-12-20 13:09:40|110.46|110.36|110.4|110.28|110.46|110.36|110.4|110.28|4416
1640005790000|2021-12-20 13:09:50|110.42|110.3|110.38|110.3|110.44|110.34|110.38|110.28|3412
1640005800000|2021-12-20 13:10:00|110.4|110.32|110.38|110.32|110.4|110.34|110.38|110.32|2944
1640005810000|2021-12-20 13:10:10|110.4|110.34|110.38|110.28|110.4|110.34|110.32|110.26|8738
1640005820000|2021-12-20 13:10:20||110.3||110.3||110.3||110.3|0
1640005830000|2021-12-20 13:10:30|110.36|110.28|110.36|110.28|110.36|110.28|110.36|110.28|0
1640005850000|2021-12-20 13:10:50|110.38|110.3|110.44|110.38|110.48|110.38|110.38|110.3|1806
1640005860000|2021-12-20 13:11:00|110.48|110.4|110.44|110.34|110.52|110.4|110.44|110.32|8602
1640005870000|2021-12-20 13:11:10|110.42||110.42||110.42||110.42||1885
1640005880000|2021-12-20 13:11:20|110.46|110.36|110.52|110.44|110.52|110.44|110.46|110.36|113
1640005890000|2021-12-20 13:11:30|110.54|110.46|110.6|110.5|110.6|110.5|110.54|110.46|0
1640005900000|2021-12-20 13:11:40|110.58|110.48|110.56|110.46|110.58|110.48|110.56|110.46|0
1640005910000|2021-12-20 13:11:50|110.54|110.44|110.56|110.46|110.56|110.46|110.52|110.44|16002
1640005920000|2021-12-20 13:12:00||110.44||110.44||110.46||110.44|2697
1640005930000|2021-12-20 13:12:10||110.46||110.46||110.46||110.46|0
1640005950000|2021-12-20 13:12:30|110.54||110.54||110.54||110.54||1622
1640005960000|2021-12-20 13:12:40|110.56|110.5|110.7|110.6|110.76|110.68|110.54|110.5|43129
1640005970000|2021-12-20 13:12:50|110.68|110.58|110.66|110.58|110.68|110.58|110.66|110.56|1
1640005980000|2021-12-20 13:13:00||110.6||110.58||110.6||110.58|0
1640005990000|2021-12-20 13:13:10||110.6||110.6||110.6||110.6|10
1640006000000|2021-12-20 13:13:20|||||||||124
1640006030000|2021-12-20 13:13:50|110.64|110.58|110.6|110.5|110.64|110.58|110.6|110.48|8145
1640006090000|2021-12-20 13:14:50||110.52||110.52||110.54||110.52|212
1640006100000|2021-12-20 13:15:00|||||||||2405
1640006110000|2021-12-20 13:15:10|110.64|110.54|110.66|110.6|110.7|110.6|110.64|110.54|5870
1640006120000|2021-12-20 13:15:20|110.7|110.62|110.7|110.6|110.74|110.64|110.66|110.6|1401
1640006130000|2021-12-20 13:15:30||110.62||110.62||110.62||110.62|0
1640006140000|2021-12-20 13:15:40||110.6||110.6||110.6||110.6|0
1640006150000|2021-12-20 13:15:50|110.68||110.66||110.68||110.66||0
1640006170000|2021-12-20 13:16:10|110.7|110.62|110.66|110.6|110.7|110.62|110.66|110.6|1617
1640006220000|2021-12-20 13:17:00|110.68|110.58|110.68|110.62|110.7|110.62|110.68|110.54|2
1640006230000|2021-12-20 13:17:10||110.6||110.6||110.6||110.58|0
1640006240000|2021-12-20 13:17:20|110.66|110.58|110.66|110.58|110.66|110.58|110.66|110.58|0
1640006250000|2021-12-20 13:17:30|||||||||542
1640006260000|2021-12-20 13:17:40|||||||||8808
1640006270000|2021-12-20 13:17:50|110.64|110.56|110.54|110.44|110.64|110.56|110.54|110.44|10889
1640006310000|2021-12-20 13:18:30|||||||||500
1640006330000|2021-12-20 13:18:50|110.52|110.42|110.5|110.42|110.54|110.42|110.5|110.42|2283
1640006390000|2021-12-20 13:19:50|110.52|110.44|110.62|110.54|110.62|110.54|110.52|110.44|2993
1640006410000|2021-12-20 13:20:10||110.52||110.52||110.52||110.5|449
1640006420000|2021-12-20 13:20:20||110.54||110.54||110.54||110.54|0
1640006480000|2021-12-20 13:21:20||110.56||110.54||110.56||110.54|2500
1640006490000|2021-12-20 13:21:30|110.66|110.56|110.66|110.56|110.68|110.56|110.66|110.56|4521
1640006500000|2021-12-20 13:21:40|110.68|110.54|110.7|110.62|110.74|110.64|110.66|110.54|5467
1640006510000|2021-12-20 13:21:50|110.72|110.64|110.8|110.72|110.82|110.72|110.72|110.64|5896
1640006520000|2021-12-20 13:22:00|||||||||253
1640006530000|2021-12-20 13:22:10|||||||||441
1640006540000|2021-12-20 13:22:20|110.78|110.7|110.7|110.64|110.78|110.7|110.7|110.64|21745
1640006550000|2021-12-20 13:22:30|110.72|110.66|110.72|110.64|110.76|110.66|110.64|110.54|8357
1640006560000|2021-12-20 13:22:40|110.7|110.62|110.72|110.64|110.72|110.64|110.7|110.62|0
1640006600000|2021-12-20 13:23:20|110.7|110.62|110.7|110.62|110.7|110.62|110.7|110.62|0
1640006630000|2021-12-20 13:23:50|110.66|110.6|110.7|110.62|110.7|110.62|110.66|110.6|2303
1640006640000|2021-12-20 13:24:00|||||||||291
1640006670000|2021-12-20 13:24:30|110.72|110.64|110.72|110.66|110.72|110.66|110.7|110.62|3820
1640006680000|2021-12-20 13:24:40|110.74|110.68|110.72|110.64|110.76|110.68|110.72|110.64|12222
1640006690000|2021-12-20 13:24:50|||||||||4483
1640006700000|2021-12-20 13:25:00|110.7|110.66|110.68|110.64|110.72|110.66|110.66|110.58|4950
1640006710000|2021-12-20 13:25:10|110.7|110.62|110.68|110.6|110.7|110.62|110.68|110.6|0
1640006720000|2021-12-20 13:25:20|||||||||1338
1640006750000|2021-12-20 13:25:50|110.7|110.64|110.72|110.66|110.72|110.66|110.7|110.64|195
1640006760000|2021-12-20 13:26:00|110.74|110.68|110.82|110.74|110.84|110.74|110.74|110.68|6383
1640006770000|2021-12-20 13:26:10|110.84|110.82|110.96|110.86|110.96|110.86|110.82|110.74|10053
1640006780000|2021-12-20 13:26:20|110.94|110.88|110.98|110.88|111|110.9|110.94|110.86|0
1640006790000|2021-12-20 13:26:30||110.9||110.88||110.9||110.88|0
1640006800000|2021-12-20 13:26:40||110.9||110.9||110.9||110.9|0
1640006810000|2021-12-20 13:26:50|111||110.98||111||110.98||0
1640006820000|2021-12-20 13:27:00|110.96|110.88|110.98|110.9|110.98|110.9|110.96|110.88|900
1640006850000|2021-12-20 13:27:30|110.96|110.88|110.96|110.9|110.96|110.9|110.96|110.88|0
1640006860000|2021-12-20 13:27:40|110.98||110.98||110.98||110.98||471
1640006880000|2021-12-20 13:28:00|111|110.92|110.98|110.94|111|110.94|110.98|110.92|0
1640006890000|2021-12-20 13:28:10|110.96|110.92|111.04|110.94|111.12|111|110.88|110.8|29062
1640006900000|2021-12-20 13:28:20|111.02|110.92|111|110.94|111.02|110.94|111|110.9|0
1640006910000|2021-12-20 13:28:30||110.92||110.92||110.92||110.92|0
1640006920000|2021-12-20 13:28:40|110.98|110.9|110.96|110.86|111.02|110.9|110.96|110.84|5247
1640006930000|2021-12-20 13:28:50|110.94|110.84|110.88|110.76|110.94|110.84|110.88|110.76|0
1640006950000|2021-12-20 13:29:10|||||||||1287
1640006960000|2021-12-20 13:29:20|110.86|110.74|110.82|110.74|110.86|110.74|110.8|110.72|0
1640006970000|2021-12-20 13:29:30|||||||||9674
1640006990000|2021-12-20 13:29:50|110.8|110.72|110.8|110.7|110.82|110.74|110.8|110.7|532
1640007020000|2021-12-20 13:30:20||110.72||110.72||110.72||110.72|40
1640007030000|2021-12-20 13:30:30|||||||||300
1640007050000|2021-12-20 13:30:50|110.82|110.74|110.8|110.72|110.82|110.78|110.8|110.7|2905
1640007060000|2021-12-20 13:31:00|110.82|110.74|110.82|110.74|110.82|110.74|110.82|110.74|0
1640007070000|2021-12-20 13:31:10|110.8|110.72|110.82|110.74|110.82|110.74|110.8|110.72|0
1640007080000|2021-12-20 13:31:20|||||||||5000
1640007100000|2021-12-20 13:31:40|110.8|110.72|110.8|110.72|110.8|110.72|110.8|110.72|2
1640007110000|2021-12-20 13:31:50||110.74||110.74||110.74||110.74|1336
1640007120000|2021-12-20 13:32:00|||||||||2000
1640007130000|2021-12-20 13:32:10|110.78|110.72|110.76|110.66|110.8|110.72|110.76|110.66|5494
1640007140000|2021-12-20 13:32:20|110.74|110.68|110.8|110.7|110.82|110.74|110.74|110.68|677
1640007160000|2021-12-20 13:32:40|110.78|110.72|110.8|110.7|110.82|110.74|110.78|110.7|2008
1640007170000|2021-12-20 13:32:50|110.78|110.68|110.76|110.66|110.78|110.68|110.76|110.66|0
1640007180000|2021-12-20 13:33:00|110.74|110.64|110.64|110.56|110.74|110.64|110.64|110.54|5516
1640007190000|2021-12-20 13:33:10|110.62|110.54|110.64|110.56|110.64|110.56|110.6|110.54|2279
1640007200000|2021-12-20 13:33:20|110.62||110.62||110.62||110.62||7
1640007210000|2021-12-20 13:33:30|110.64|110.58|110.72|110.64|110.72|110.64|110.64|110.58|5220
1640007230000|2021-12-20 13:33:50|110.7|110.62|110.72|110.62|110.72|110.62|110.68|110.6|0
1640007240000|2021-12-20 13:34:00||110.64||110.62||110.64||110.62|3
1640007250000|2021-12-20 13:34:10|110.68|110.6|110.72|110.62|110.72|110.62|110.68|110.6|451
1640007260000|2021-12-20 13:34:20||110.64||110.64||110.64||110.64|0
1640007270000|2021-12-20 13:34:30|||||||||898
1640007280000|2021-12-20 13:34:40|110.76|110.66|110.76|110.66|110.76|110.68|110.76|110.66|0
1640007290000|2021-12-20 13:34:50|110.74||110.76||110.76||110.74||0
1640007300000|2021-12-20 13:35:00|110.74|110.68|110.76|110.7|110.76|110.7|110.74|110.66|3046
1640007310000|2021-12-20 13:35:10|110.8||110.8||110.8||110.8||0
1640007330000|2021-12-20 13:35:30|110.82|110.72|110.72|110.66|110.82|110.74|110.72|110.66|21130
1640007340000|2021-12-20 13:35:40|110.74|110.68|110.78|110.68|110.78|110.68|110.72|110.66|500
1640007350000|2021-12-20 13:35:50|110.76||110.74||110.76||110.74||0
1640007380000|2021-12-20 13:36:20|110.78|110.7|110.76|110.7|110.78|110.7|110.74|110.7|0
1640007410000|2021-12-20 13:36:50|110.74|110.68|110.74|110.66|110.74|110.68|110.74|110.66|4717
1640007420000|2021-12-20 13:37:00|110.72|110.64|110.66|110.6|110.72|110.64|110.66|110.6|3894
1640007440000|2021-12-20 13:37:20|110.64|110.58|110.62|110.54|110.64|110.58|110.58|110.54|308
1640007460000|2021-12-20 13:37:40||110.56||110.56||110.56||110.56|110
1640007480000|2021-12-20 13:38:00|110.6|110.54|110.6|110.54|110.6|110.54|110.6|110.54|0
1640007490000|2021-12-20 13:38:10|110.58||110.58||110.58||110.58||0
1640007500000|2021-12-20 13:38:20|110.56||110.56||110.56||110.56||147
1640007540000|2021-12-20 13:39:00|110.58||110.62||110.64||110.58||3157
1640007550000|2021-12-20 13:39:10||110.56||110.56||110.56||110.56|0
1640007560000|2021-12-20 13:39:20|||||||||1792
1640007580000|2021-12-20 13:39:40|110.66|110.58|110.64|110.56|110.66|110.6|110.64|110.56|3810
1640007590000|2021-12-20 13:39:50|||||||||2350
1640007600000|2021-12-20 13:40:00|||||||||1357
1640007610000|2021-12-20 13:40:10|110.66|110.58|110.74|110.66|110.74|110.66|110.66|110.58|3653
1640007620000|2021-12-20 13:40:20||110.64||110.66||110.66||110.64|0
1640007650000|2021-12-20 13:40:50|110.72|110.64|110.7|110.62|110.72|110.64|110.7|110.6|2586
1640007660000|2021-12-20 13:41:00|110.68|110.58|110.56|110.48|110.68|110.62|110.56|110.46|17932
1640007670000|2021-12-20 13:41:10|110.54|110.46|110.52|110.44|110.54|110.46|110.52|110.44|868
1640007680000|2021-12-20 13:41:20|110.54|110.46|110.52|110.46|110.6|110.52|110.52|110.44|25645
1640007730000|2021-12-20 13:42:10|||||||||2000
1640007740000|2021-12-20 13:42:20|||||||||452
1640007750000|2021-12-20 13:42:30|110.5|110.44|110.48|110.44|110.5|110.44|110.48|110.44|3063
1640007760000|2021-12-20 13:42:40|110.46|110.4|110.44|110.38|110.46|110.4|110.44|110.36|190
1640007770000|2021-12-20 13:42:50|110.48|110.4|110.48|110.4|110.5|110.4|110.44|110.4|1559
1640007790000|2021-12-20 13:43:10|110.5|110.42|110.56|110.46|110.56|110.5|110.5|110.42|1160
1640007800000|2021-12-20 13:43:20||110.48||110.48||110.48||110.48|0
1640007830000|2021-12-20 13:43:50|||||||||10
1640007850000|2021-12-20 13:44:10|110.52|110.46|110.46|110.38|110.52|110.46|110.44|110.38|769
1640007860000|2021-12-20 13:44:20|110.44|110.36|110.38|110.34|110.44|110.36|110.38|110.3|0
1640007870000|2021-12-20 13:44:30|||||||||3641
1640007880000|2021-12-20 13:44:40|110.42|110.36|110.4|110.34|110.46|110.36|110.4|110.34|11163
1640007890000|2021-12-20 13:44:50|||||||||890
1640007910000|2021-12-20 13:45:10|110.38|110.32|110.4|110.32|110.4|110.32|110.38|110.3|5346
1640007920000|2021-12-20 13:45:20|110.42|110.38|110.42|110.34|110.46|110.38|110.42|110.32|4429
1640007930000|2021-12-20 13:45:30|110.44|110.36|110.42|110.34|110.46|110.36|110.42|110.34|11
1640007940000|2021-12-20 13:45:40|110.44|110.36|110.46|110.36|110.46|110.36|110.44|110.36|0
1640007970000|2021-12-20 13:46:10|110.44|110.34|110.42|110.34|110.44|110.34|110.42|110.34|2000
1640007980000|2021-12-20 13:46:20|110.44|110.36|110.44|110.36|110.46|110.36|110.44|110.36|0
1640007990000|2021-12-20 13:46:30|110.46|110.38|110.52|110.44|110.54|110.44|110.46|110.38|9941
1640008000000|2021-12-20 13:46:40|110.48|110.42|110.52|110.42|110.52|110.42|110.48|110.42|0
1640008030000|2021-12-20 13:47:10|110.5|110.4|110.48|110.42|110.5|110.42|110.48|110.4|1759
1640008070000|2021-12-20 13:47:50|110.46|110.4|110.42|110.36|110.46|110.4|110.4|110.34|9057
1640008090000|2021-12-20 13:48:10|||||||||1000
1640008100000|2021-12-20 13:48:20|110.4|110.34|110.4|110.34|110.42|110.34|110.4|110.34|13542
1640008120000|2021-12-20 13:48:40|110.38|110.32|110.32|110.24|110.38|110.32|110.28|110.22|13063
1640008130000|2021-12-20 13:48:50|110.3||110.3||110.3||110.3||0
1640008150000|2021-12-20 13:49:10|110.28|110.22|110.26|110.18|110.28|110.22|110.26|110.16|828
1640008170000|2021-12-20 13:49:30|110.28|110.22|110.38|110.3|110.38|110.3|110.28|110.22|5691
1640008180000|2021-12-20 13:49:40|110.4||110.4||110.4||110.4||0
1640008190000|2021-12-20 13:49:50|110.42|110.32|110.44|110.34|110.44|110.34|110.42|110.32|8
1640008200000|2021-12-20 13:50:00|||||||||100
1640008210000|2021-12-20 13:50:10|110.46|110.36|110.48|110.4|110.48|110.4|110.46|110.36|1350
1640008220000|2021-12-20 13:50:20|110.46|110.38|110.44|110.34|110.46|110.38|110.44|110.34|1622
1640008230000|2021-12-20 13:50:30||110.38||110.38||110.38||110.38|115
1640008270000|2021-12-20 13:51:10|110.42||110.44||110.44||110.42||5715
1640008290000|2021-12-20 13:51:30|110.42|110.34|110.34|110.24|110.42|110.34|110.34|110.24|7040
1640008300000|2021-12-20 13:51:40|||||||||2427
1640008310000|2021-12-20 13:51:50|110.32||110.32||110.34||110.32||0
1640008320000|2021-12-20 13:52:00|110.3|110.22|110.3|110.24|110.32|110.24|110.3|110.22|6447
1640008340000|2021-12-20 13:52:20|110.28|110.22|110.28|110.24|110.3|110.24|110.26|110.22|4151
1640008350000|2021-12-20 13:52:30|||||||||180
1640008370000|2021-12-20 13:52:50|110.26|110.22|110.26|110.22|110.26|110.22|110.26|110.22|1726
1640008380000|2021-12-20 13:53:00|||||||||400
1640008400000|2021-12-20 13:53:20|110.28|110.24|110.3|110.24|110.3|110.24|110.28|110.22|3500
1640008410000|2021-12-20 13:53:30|110.32|110.26|110.34|110.3|110.34|110.3|110.28|110.26|7018
1640008440000|2021-12-20 13:54:00|110.38|110.28|110.36|110.26|110.38|110.34|110.36|110.26|6136
1640008450000|2021-12-20 13:54:10|110.32|110.24|110.3|110.22|110.32|110.24|110.3|110.22|0
1640008460000|2021-12-20 13:54:20|110.32|110.24|110.3|110.22|110.34|110.24|110.3|110.2|0
1640008480000|2021-12-20 13:54:40|||||||||9012
1640008490000|2021-12-20 13:54:50||110.24||110.22||110.26||110.22|64
1640008500000|2021-12-20 13:55:00|110.32|110.26|110.32|110.26|110.32|110.28|110.32|110.26|645
1640008510000|2021-12-20 13:55:10|110.36|110.28|110.48|110.38|110.48|110.38|110.36|110.28|7140
1640008520000|2021-12-20 13:55:20||110.4||110.4||110.4||110.4|1204
1640008540000|2021-12-20 13:55:40|110.5|110.42|110.48|110.4|110.52|110.44|110.48|110.4|0
1640008550000|2021-12-20 13:55:50|110.46|110.38|110.44|110.36|110.46|110.4|110.44|110.34|2622
1640008570000|2021-12-20 13:56:10|110.46|110.38|110.48|110.38|110.48|110.38|110.46|110.38|0
1640008580000|2021-12-20 13:56:20|110.46||110.46||110.46||110.46||2697
1640008590000|2021-12-20 13:56:30|110.48||110.48||110.48||110.48||0
1640008600000|2021-12-20 13:56:40|110.46||110.46||110.46||110.46||0
1640008610000|2021-12-20 13:56:50|110.44||110.44||110.44||110.44||0
1640008620000|2021-12-20 13:57:00|||||||||4306
1640008630000|2021-12-20 13:57:10|||||||||1000
1640008670000|2021-12-20 13:57:50|||||||||4495
1640008700000|2021-12-20 13:58:20|110.46|110.4|110.52|110.46|110.54|110.46|110.46|110.4|9062
1640008710000|2021-12-20 13:58:30|110.54||110.52||110.56||110.52||308
1640008720000|2021-12-20 13:58:40|110.54|110.5|110.54|110.46|110.6|110.54|110.54|110.46|5912
1640008730000|2021-12-20 13:58:50|110.58|110.48|110.6|110.5|110.62|110.52|110.56|110.48|2580
1640008740000|2021-12-20 13:59:00|110.58|110.48|110.56|110.48|110.58|110.48|110.56|110.48|0
1640008760000|2021-12-20 13:59:20|110.54|110.46|110.52|110.46|110.56|110.46|110.52|110.46|453
1640008770000|2021-12-20 13:59:30|110.5||110.5||110.5||110.5||2926
1640008810000|2021-12-20 14:00:10|110.54|110.48|110.6|110.48|110.6|110.48|110.54|110.48|708
1640008820000|2021-12-20 14:00:20|110.58||110.56||110.58||110.56||0
1640008840000|2021-12-20 14:00:40|110.54|110.46|110.54|110.46|110.54|110.46|110.54|110.46|0
1640008850000|2021-12-20 14:00:50|||||||||1789
1640008860000|2021-12-20 14:01:00|110.56|110.48|110.56|110.48|110.56|110.5|110.56|110.48|446
1640008870000|2021-12-20 14:01:10|110.54|110.46|110.54|110.46|110.54|110.46|110.54|110.46|50
1640008880000|2021-12-20 14:01:20|||||||||10569
1640008890000|2021-12-20 14:01:30||110.48||110.46||110.48||110.46|0
1640008900000|2021-12-20 14:01:40|110.56|110.48|110.56|110.5|110.56|110.52|110.56|110.48|1485
1640008910000|2021-12-20 14:01:50||110.52||110.52||110.52||110.5|0
1640008930000|2021-12-20 14:02:10|110.54|110.5|110.56|110.54|110.56|110.54|110.54|110.5|2003
1640008940000|2021-12-20 14:02:20|110.6|110.56|110.56|110.52|110.64|110.56|110.56|110.52|3256
1640008950000|2021-12-20 14:02:30|110.58|110.54|110.64|110.58|110.66|110.58|110.58|110.54|580
1640008960000|2021-12-20 14:02:40||110.6||110.6||110.6||110.56|380
1640008980000|2021-12-20 14:03:00|110.62|110.56|110.62|110.58|110.62|110.58|110.62|110.56|2622
1640008990000|2021-12-20 14:03:10||110.56||110.58||110.6||110.52|3311
1640009000000|2021-12-20 14:03:20|||||||||220
1640009020000|2021-12-20 14:03:40|110.6|110.54|110.6|110.54|110.62|110.54|110.58|110.54|2001
1640009030000|2021-12-20 14:03:50|110.58|110.52|110.48|110.4|110.58|110.52|110.48|110.4|2945
1640009040000|2021-12-20 14:04:00|110.46|110.38|110.44|110.38|110.46|110.38|110.44|110.38|3727
1640009050000|2021-12-20 14:04:10|110.46|110.4|110.44|110.38|110.48|110.4|110.44|110.38|0
1640009090000|2021-12-20 14:04:50|110.42||110.42||110.42||110.42||19
1640009110000|2021-12-20 14:05:10|110.44||110.44||110.46||110.44||45563
1640009120000|2021-12-20 14:05:20|110.42|110.36|110.4|110.34|110.42|110.36|110.4|110.34|2179
1640009140000|2021-12-20 14:05:40|110.38|110.32|110.36|110.3|110.42|110.32|110.36|110.28|9551
1640009160000|2021-12-20 14:06:00|110.34|110.28|110.34|110.24|110.36|110.28|110.28|110.18|9589
1640009170000|2021-12-20 14:06:10|110.32|110.26|110.32|110.26|110.32|110.26|110.32|110.24|225
1640009190000|2021-12-20 14:06:30|||||||||8217
1640009250000|2021-12-20 14:07:30|110.34|110.28|110.34|110.28|110.42|110.32|110.34|110.26|9204
1640009260000|2021-12-20 14:07:40||110.26||110.28||110.28||110.26|0
1640009330000|2021-12-20 14:08:50|110.36|110.3|110.4|110.3|110.4|110.3|110.32|110.28|3160
1640009340000|2021-12-20 14:09:00|110.38||110.38||110.38||110.38||0
1640009360000|2021-12-20 14:09:20|110.4|110.32|110.42|110.38|110.44|110.38|110.4|110.32|0
1640009370000|2021-12-20 14:09:30|110.44|110.4|110.44|110.38|110.5|110.42|110.44|110.38|23225
1640009380000|2021-12-20 14:09:40|110.4|110.36|110.44|110.36|110.48|110.36|110.36|110.3|3962
1640009390000|2021-12-20 14:09:50|110.42|110.34|110.4|110.32|110.42|110.34|110.4|110.32|0
1640009400000|2021-12-20 14:10:00||110.34||110.32||110.34||110.32|0
1640009420000|2021-12-20 14:10:20|||||||||16427
1640009430000|2021-12-20 14:10:30|||||||||543
1640009440000|2021-12-20 14:10:40|||||||||70000
1640009450000|2021-12-20 14:10:50||110.34||110.34||110.34||110.32|1120
1640009460000|2021-12-20 14:11:00|110.3|110.32|110.46|110.36|110.48|110.36|110.3|110.28|81000
1640009470000|2021-12-20 14:11:10|110.48|110.38|110.48|110.44|110.52|110.44|110.48|110.38|71180
1640009490000|2021-12-20 14:11:30|110.52|110.46|110.6|110.5|110.6|110.5|110.52|110.46|15794
1640009500000|2021-12-20 14:11:40|110.62|110.52|110.64|110.54|110.66|110.54|110.62|110.52|0
1640009510000|2021-12-20 14:11:50|110.66|110.56|110.66|110.58|110.66|110.58|110.66|110.56|0
1640009530000|2021-12-20 14:12:10|110.68||110.68||110.68||110.68||1
1640009540000|2021-12-20 14:12:20|110.7|110.6|110.7|110.62|110.7|110.62|110.7|110.6|1554
1640009560000|2021-12-20 14:12:40|110.68|110.6|110.64|110.58|110.68|110.62|110.64|110.56|15274
1640009570000|2021-12-20 14:12:50|110.62|110.54|110.6|110.58|110.64|110.58|110.6|110.5|1846
1640009610000|2021-12-20 14:13:30|110.62||110.62||110.62||110.62||4887
1640009630000|2021-12-20 14:13:50|||||||||195
1640009640000|2021-12-20 14:14:00|||||||||45966
1640009650000|2021-12-20 14:14:10|||||||||21212
1640009660000|2021-12-20 14:14:20|110.6|110.54|110.6|110.58|110.6|110.58|110.6|110.54|2773
1640009680000|2021-12-20 14:14:40|110.62|110.6|110.64|110.6|110.64|110.6|110.62|110.6|10844
1640009700000|2021-12-20 14:15:00|110.66|110.62|110.74|110.66|110.74|110.66|110.66|110.62|5240
1640009730000|2021-12-20 14:15:30|110.76|110.68|110.68|110.6|110.78|110.7|110.68|110.6|39219
1640009740000|2021-12-20 14:15:40|110.7|110.62|110.64|110.6|110.7|110.62|110.64|110.6|15663
1640009750000|2021-12-20 14:15:50|110.62|110.56|110.6|110.54|110.64|110.6|110.6|110.54|7669
1640009760000|2021-12-20 14:16:00|110.58|110.56|110.58|110.5|110.58|110.56|110.58|110.5|15034
1640009770000|2021-12-20 14:16:10||110.48||110.52||110.52||110.48|0
1640009780000|2021-12-20 14:16:20|110.6|110.54|110.58|110.54|110.62|110.54|110.58|110.54|1050
1640009790000|2021-12-20 14:16:30||110.52||110.54||110.54||110.52|891
1640009830000|2021-12-20 14:17:10|110.56|110.52|110.56|110.52|110.58|110.52|110.56|110.52|2247
1640009850000|2021-12-20 14:17:30|110.54|110.5|110.54|110.46|110.54|110.5|110.5|110.42|2254
1640009860000|2021-12-20 14:17:40|110.52||110.52||110.52||110.5||1339
1640009880000|2021-12-20 14:18:00|110.5||110.52||110.52||110.5||0
1640009900000|2021-12-20 14:18:20|110.54|110.48|110.56|110.48|110.56|110.52|110.54|110.48|11907
1640009930000|2021-12-20 14:18:50|||||||||40
1640009940000|2021-12-20 14:19:00|110.54|110.5|110.56|110.48|110.56|110.52|110.54|110.48|2967
1640009950000|2021-12-20 14:19:10|110.58|110.5|110.62|110.6|110.66|110.6|110.58|110.5|15904
1640009980000|2021-12-20 14:19:40|||||||||8100
1640009990000|2021-12-20 14:19:50|||||||||10000
1640010000000|2021-12-20 14:20:00|110.68|110.62|110.66|110.62|110.7|110.62|110.66|110.62|9344
1640010030000|2021-12-20 14:20:30|110.64|110.6|110.56|110.5|110.72|110.64|110.56|110.48|44490
1640010050000|2021-12-20 14:20:50|110.54|110.52|110.54|110.46|110.54|110.52|110.5|110.46|6362
1640010060000|2021-12-20 14:21:00|110.56|110.48|110.54|110.46|110.56|110.52|110.52|110.46|4495
1640010070000|2021-12-20 14:21:10||110.48||110.48||110.48||110.48|0
1640010100000|2021-12-20 14:21:40|110.52||110.52||110.52||110.52||0
1640010120000|2021-12-20 14:22:00|110.54|110.5|110.64|110.58|110.66|110.62|110.54|110.5|9522
1640010130000|2021-12-20 14:22:10|110.62|110.56|110.62|110.56|110.64|110.56|110.6|110.52|539
1640010150000|2021-12-20 14:22:30|110.64|110.58|110.68|110.62|110.72|110.62|110.64|110.58|8200
1640010160000|2021-12-20 14:22:40||110.64||110.64||110.64||110.64|0
1640010190000|2021-12-20 14:23:10|110.72|110.7|110.7|110.64|110.78|110.7|110.7|110.64|49420
1640010210000|2021-12-20 14:23:30|110.68|110.6|110.66|110.58|110.68|110.6|110.66|110.58|2622
1640010220000|2021-12-20 14:23:40|110.64|110.62|110.68|110.62|110.7|110.64|110.64|110.62|2338
1640010230000|2021-12-20 14:23:50|110.66|110.6|110.64|110.58|110.66|110.6|110.62|110.54|7031
1640010240000|2021-12-20 14:24:00|110.66|110.56|110.7|110.64|110.72|110.64|110.66|110.56|10661
1640010250000|2021-12-20 14:24:10|||||||||540
1640010270000|2021-12-20 14:24:30|||||||||1000
1640010280000|2021-12-20 14:24:40|110.68|110.62|110.66|110.58|110.68|110.62|110.66|110.58|2776
1640010340000|2021-12-20 14:25:40|110.64|110.6|110.66|110.6|110.66|110.6|110.64|110.58|7002
1640010350000|2021-12-20 14:25:50|||||||||2259
1640010360000|2021-12-20 14:26:00|110.64|110.58|110.66|110.58|110.66|110.58|110.64|110.58|117
1640010370000|2021-12-20 14:26:10|110.68|110.6|110.7|110.64|110.7|110.64|110.64|110.6|5867
1640010380000|2021-12-20 14:26:20|110.72|110.66|110.8|110.72|110.82|110.72|110.72|110.66|9165
1640010390000|2021-12-20 14:26:30|110.78|110.7|110.76|110.68|110.8|110.72|110.76|110.68|0
1640010400000|2021-12-20 14:26:40|110.74|110.66|110.74|110.68|110.74|110.68|110.74|110.66|400
1640010460000|2021-12-20 14:27:40|110.72|110.66|110.72|110.64|110.72|110.66|110.72|110.64|2100
1640010480000|2021-12-20 14:28:00|||||||||893
1640010490000|2021-12-20 14:28:10|110.74|110.66|110.72|110.66|110.78|110.74|110.72|110.66|8430
1640010500000|2021-12-20 14:28:20|110.7|110.64|110.72|110.66|110.72|110.66|110.7|110.64|0
1640010510000|2021-12-20 14:28:30||110.64||110.66||110.66||110.64|12618
1640010520000|2021-12-20 14:28:40|110.74|110.68|110.76|110.66|110.82|110.74|110.72|110.66|12771
1640010540000|2021-12-20 14:29:00|110.74|110.64|110.72|110.64|110.74|110.64|110.72|110.64|0
1640010550000|2021-12-20 14:29:10||110.66||110.66||110.66||110.66|0
1640010560000|2021-12-20 14:29:20||110.64||110.64||110.64||110.64|0
1640010570000|2021-12-20 14:29:30||110.66||110.66||110.66||110.66|0
1640010580000|2021-12-20 14:29:40|110.7|110.64|110.7|110.64|110.7|110.64|110.7|110.64|0
1640010590000|2021-12-20 14:29:50|110.68|110.62|110.64|110.58|110.7|110.62|110.64|110.56|3202
1640010600000|2021-12-20 14:30:00|110.66|110.62|110.56|110.48|110.66|110.62|110.52|110.46|12203
1640010610000|2021-12-20 14:30:10|110.54|110.46|110.56|110.48|110.6|110.54|110.52|110.46|13062
1640010620000|2021-12-20 14:30:20|110.54|110.5|110.52|110.5|110.56|110.52|110.5|110.42|10103
1640010630000|2021-12-20 14:30:30|110.56|110.52|110.64|110.6|110.68|110.6|110.46|110.4|10947
1640010640000|2021-12-20 14:30:40|110.66|110.62|110.48|110.42|110.74|110.66|110.48|110.42|22224
1640010650000|2021-12-20 14:30:50|110.5|110.44|110.5|110.44|110.56|110.5|110.5|110.42|4915
1640010660000|2021-12-20 14:31:00|110.54|110.46|110.48|110.42|110.56|110.5|110.48|110.42|8902
1640010670000|2021-12-20 14:31:10|110.46|110.4|110.26|110.2|110.46|110.42|110.26|110.18|40674
1640010680000|2021-12-20 14:31:20|110.24|110.18|110.28|110.16|110.28|110.18|110.16|110.1|16940
1640010690000|2021-12-20 14:31:30|110.26||110.24||110.26||110.24||78
1640010700000|2021-12-20 14:31:40|110.22|110.18|110.26|110.18|110.28|110.18|110.2|110.18|7751
1640010710000|2021-12-20 14:31:50|110.24|110.16|110.16|110.1|110.24|110.16|110.16|110.1|6501
1640010720000|2021-12-20 14:32:00|110.14|110.12|110.3|110.24|110.32|110.24|110.14|110.12|8252
1640010730000|2021-12-20 14:32:10|110.28|110.22|110.22|110.2|110.3|110.24|110.22|110.16|2625
1640010740000|2021-12-20 14:32:20|110.2|110.14|110.18|110.1|110.2|110.16|110.12|110.08|27490
1640010750000|2021-12-20 14:32:30|110.2|110.08|110.2|110.14|110.22|110.14|110.14|110.06|200
1640010760000|2021-12-20 14:32:40|110.16|110.16|110.28|110.18|110.3|110.18|110.16|110.16|10762
1640010770000|2021-12-20 14:32:50|110.3||110.26||110.3||110.26||2807
1640010780000|2021-12-20 14:33:00|110.24||110.24||110.24||110.24||0
1640010790000|2021-12-20 14:33:10|110.22|110.16|110.16|110.1|110.22|110.16|110.16|110.08|8977
1640010800000|2021-12-20 14:33:20|110.14|110.08|110.16|110.1|110.2|110.1|110.12|110.08|20192
1640010810000|2021-12-20 14:33:30|110.18|110.12|110.24|110.18|110.26|110.18|110.18|110.12|7224
1640010820000|2021-12-20 14:33:40|110.22|110.16|110.06|110.02|110.26|110.16|110.06|110|11569
1640010830000|2021-12-20 14:33:50|110.04|110|110|109.94|110.04|110|110|109.92|2433
1640010840000|2021-12-20 14:34:00|109.98|109.9|109.9|109.86|109.98|109.92|109.9|109.86|2867
1640010850000|2021-12-20 14:34:10|109.88|109.82|109.88|109.8|109.88|109.82|109.82|109.78|18018
1640010860000|2021-12-20 14:34:20|109.9|109.82|109.98|109.9|109.98|109.9|109.9|109.82|2180
1640010870000|2021-12-20 14:34:30|110.02|109.96|110.08|109.98|110.08|109.98|110.02|109.9|17128
1640010890000|2021-12-20 14:34:50|110.06||110.06||110.06||110.06||4510
1640010900000|2021-12-20 14:35:00|110.04|109.96|110.08|109.98|110.1|109.98|109.98|109.9|8747
1640010910000|2021-12-20 14:35:10|110.06||110.06||110.1||110.04||0
1640010920000|2021-12-20 14:35:20|110.08|110|110.18|110.1|110.26|110.14|110.08|110|21292
1640010930000|2021-12-20 14:35:30|110.22|110.12|110.18|110.14|110.24|110.14|110.18|110.12|0
1640010940000|2021-12-20 14:35:40|110.22|110.16|110.3|110.2|110.32|110.22|110.22|110.16|3794
1640010950000|2021-12-20 14:35:50|110.28||110.3||110.3||110.28||15
1640010960000|2021-12-20 14:36:00|110.28||110.28||110.3||110.28||4
1640010970000|2021-12-20 14:36:10|110.3|110.22|110.26|110.22|110.3|110.22|110.24|110.22|2008
1640010980000|2021-12-20 14:36:20|110.3|110.24|110.32|110.26|110.4|110.3|110.26|110.2|2777
1640010990000|2021-12-20 14:36:30|110.34|110.24|110.34|110.26|110.38|110.3|110.3|110.24|454
1640011000000|2021-12-20 14:36:40|110.32|110.24|110.38|110.32|110.4|110.32|110.3|110.2|2668
1640011010000|2021-12-20 14:36:50|110.36|110.3|110.36|110.3|110.36|110.3|110.36|110.3|454
1640011020000|2021-12-20 14:37:00|110.34|110.28|110.34|110.3|110.38|110.3|110.34|110.26|3350
1640011030000|2021-12-20 14:37:10|110.32|110.28|110.32|110.22|110.32|110.28|110.32|110.2|3387
1640011040000|2021-12-20 14:37:20||110.2||110.22||110.22||110.2|1785
1640011050000|2021-12-20 14:37:30|110.34|110.24|110.32|110.22|110.34|110.24|110.32|110.22|1000
1640011060000|2021-12-20 14:37:40|110.3|110.2|110.18|110.12|110.3|110.22|110.18|110.12|806
1640011070000|2021-12-20 14:37:50|||||||||4758
1640011080000|2021-12-20 14:38:00|110.16||110.16||110.16||110.16||8
1640011090000|2021-12-20 14:38:10|110.14|110.06|110.14|110.06|110.14|110.06|110.14|110.06|1195
1640011100000|2021-12-20 14:38:20|110.16|110.08|110.2|110.14|110.28|110.18|110.16|110.08|14439
1640011110000|2021-12-20 14:38:30|110.18|110.12|110.1|110.04|110.18|110.12|110.1|110.02|2717
1640011120000|2021-12-20 14:38:40|110.08|110|110.16|110.04|110.16|110.04|110.04|109.96|15759
1640011130000|2021-12-20 14:38:50|110.14|110.06|110.2|110.12|110.22|110.14|110.12|110.04|5010
1640011140000|2021-12-20 14:39:00|110.18|110.1|110.06|109.98|110.18|110.12|110.06|109.98|3595
1640011150000|2021-12-20 14:39:10|110.08|110|110.12|110.02|110.12|110.04|110.08|110|5403
1640011160000|2021-12-20 14:39:20|110.1|110.04|110.24|110.18|110.28|110.18|110.08|110.04|4450
1640011170000|2021-12-20 14:39:30||110.16||110.16||110.16||110.16|1469
1640011180000|2021-12-20 14:39:40|110.22|110.14|110.2|110.12|110.22|110.14|110.16|110.08|2447
1640011190000|2021-12-20 14:39:50|110.22|110.14|110.24|110.16|110.24|110.16|110.22|110.14|0
1640011200000|2021-12-20 14:40:00|110.22|110.14|110.16|110.06|110.22|110.14|110.1|110.04|871
1640011210000|2021-12-20 14:40:10|110.18|110.08|110.18|110.1|110.24|110.14|110.16|110.08|0
1640011220000|2021-12-20 14:40:20|110.16|110.08|110.18|110.1|110.18|110.1|110.14|110.08|4225
1640011230000|2021-12-20 14:40:30|110.16|110.08|110.12|110.04|110.16|110.08|110.08|110.02|21917
1640011240000|2021-12-20 14:40:40|110.1|110.02|110.02|109.94|110.1|110.04|110.02|109.92|7157
1640011250000|2021-12-20 14:40:50|110||109.98||110||109.98||0
1640011260000|2021-12-20 14:41:00|109.96||109.96||109.98||109.96||1798
1640011270000|2021-12-20 14:41:10|109.94|109.9|109.92|109.86|109.94|109.9|109.92|109.86|1831
1640011280000|2021-12-20 14:41:20|109.9|109.88|109.9|109.84|109.9|109.88|109.84|109.74|11037
1640011300000|2021-12-20 14:41:40|109.92|109.86|109.9|109.86|109.92|109.86|109.9|109.86|2824
1640011320000|2021-12-20 14:42:00|109.92|109.88|109.96|109.9|110|109.9|109.92|109.88|78
1640011330000|2021-12-20 14:42:10|109.98|109.88|109.96|109.9|110|109.9|109.96|109.88|62
1640011350000|2021-12-20 14:42:30|110|109.92|110|109.94|110.1|109.98|110|109.9|16562
1640011360000|2021-12-20 14:42:40|110.04|109.98|110.08|110.04|110.12|110.04|110.04|109.98|2660
1640011370000|2021-12-20 14:42:50||110||110.06||110.06||110|1085
1640011380000|2021-12-20 14:43:00|110.06|110.04|110.04|109.96|110.08|110.06|110.04|109.96|21737
1640011390000|2021-12-20 14:43:10|110.02|110|110.08|110|110.08|110.04|109.98|109.92|18358
1640011400000|2021-12-20 14:43:20|110.1|110.04|110.12|110.04|110.14|110.06|110.08|110.04|6879
1640011410000|2021-12-20 14:43:30|110.14|110.06|110.18|110.12|110.2|110.12|110.12|110.04|7648
1640011420000|2021-12-20 14:43:40|110.2|110.14|110.24|110.2|110.28|110.22|110.2|110.14|4000
1640011430000|2021-12-20 14:43:50||110.18||110.2||110.2||110.18|0
1640011440000|2021-12-20 14:44:00|110.22|110.18|110.14|110.08|110.22|110.18|110.14|110.08|17330
1640011450000|2021-12-20 14:44:10|110.12|110.04|110.04|109.96|110.14|110.08|110.04|109.96|9666
1640011460000|2021-12-20 14:44:20|110.06|109.98|110.08|110.02|110.08|110.02|110.06|109.98|0
1640011470000|2021-12-20 14:44:30|110.1|110.04|110.1|110.04|110.1|110.04|110.1|110.04|2287
1640011480000|2021-12-20 14:44:40|110.14|110.06|110.18|110.08|110.18|110.08|110.14|110.06|1389
1640011500000|2021-12-20 14:45:00|110.16|110.06|110.12|110.08|110.18|110.08|110.12|110.04|11
1640011510000|2021-12-20 14:45:10|110.1|110.04|110.1|110.04|110.12|110.04|110.1|110.04|2911
1640011520000|2021-12-20 14:45:20|110.12|110.06|110.12|110.06|110.12|110.06|110.12|110.06|1
1640011530000|2021-12-20 14:45:30|110.18|110.08|110.14|110.06|110.18|110.1|110.14|110.06|206
1640011540000|2021-12-20 14:45:40|110.16|110.08|110.2|110.1|110.2|110.1|110.16|110.08|242
1640011560000|2021-12-20 14:46:00|110.18|110.12|110.14|110.08|110.18|110.14|110.14|110.06|20052
1640011570000|2021-12-20 14:46:10|110.16||110.14||110.18||110.14||40
1640011580000|2021-12-20 14:46:20|110.12||110.12||110.12||110.12||109
1640011590000|2021-12-20 14:46:30|110.14||110.12||110.14||110.12||326
1640011600000|2021-12-20 14:46:40|110.14|110.1|110.16|110.1|110.16|110.1|110.12|110.1|3251
1640011610000|2021-12-20 14:46:50|110.14|110.08|110.14|110.08|110.14|110.08|110.14|110.08|500
1640011620000|2021-12-20 14:47:00|110.12||110.14||110.14||110.12||2000
1640011630000|2021-12-20 14:47:10|110.12|110.06|110.06|110.04|110.12|110.06|110.06|110.04|2840
1640011640000|2021-12-20 14:47:20|110.08|110.02|110.04|110|110.08|110.02|110.04|110|2264
1640011650000|2021-12-20 14:47:30|110.08|110.02|110.12|110.02|110.12|110.04|110.08|110.02|369
1640011660000|2021-12-20 14:47:40|110.1|110.04|110.1|110.02|110.12|110.04|110.1|110.02|36
1640011670000|2021-12-20 14:47:50|110.08|110|110.18|110.1|110.2|110.14|110.08|110|20007
1640011690000|2021-12-20 14:48:10||110.12||110.12||110.12||110.12|5225
1640011700000|2021-12-20 14:48:20|110.2|110.14|110.28|110.2|110.28|110.2|110.2|110.14|1117
1640011710000|2021-12-20 14:48:30|110.24|110.16|110.24|110.18|110.24|110.2|110.24|110.16|0
1640011720000|2021-12-20 14:48:40||110.2||110.2||110.2||110.16|0
1640011730000|2021-12-20 14:48:50|110.26|110.22|110.28|110.22|110.3|110.24|110.24|110.22|7218
1640011740000|2021-12-20 14:49:00|110.26|110.2|110.28|110.22|110.28|110.22|110.26|110.16|2782
1640011750000|2021-12-20 14:49:10|110.26|110.2|110.22|110.14|110.26|110.22|110.22|110.14|5115
1640011760000|2021-12-20 14:49:20||110.12||110.18||110.18||110.12|5000
1640011770000|2021-12-20 14:49:30|110.2|110.2|110.14|110.1|110.22|110.2|110.14|110.1|14999
1640011780000|2021-12-20 14:49:40|||||||||9453
1640011790000|2021-12-20 14:49:50|110.12|110.04|110.12|110.02|110.12|110.04|110.1|110.02|949
1640011800000|2021-12-20 14:50:00|110.1||110.1||110.1||110.1||0
1640011810000|2021-12-20 14:50:10|110.12|110.04|110.14|110.12|110.14|110.12|110.12|110.04|4909
1640011820000|2021-12-20 14:50:20|110.16|110.08|110.24|110.2|110.24|110.2|110.16|110.08|5994
1640011830000|2021-12-20 14:50:30|110.22||110.24||110.28||110.22||0
1640011850000|2021-12-20 14:50:50|110.22|110.18|110.32|110.24|110.34|110.24|110.22|110.16|7531
1640011860000|2021-12-20 14:51:00|110.3|110.22|110.28|110.2|110.32|110.24|110.26|110.2|0
1640011870000|2021-12-20 14:51:10|||||||||150
1640011880000|2021-12-20 14:51:20|110.32|110.22|110.36|110.3|110.36|110.32|110.32|110.22|4040
1640011890000|2021-12-20 14:51:30||110.32||110.32||110.32||110.32|0
1640011900000|2021-12-20 14:51:40|110.34|110.3|110.26|110.18|110.34|110.3|110.26|110.14|10599
1640011910000|2021-12-20 14:51:50|110.24||110.22||110.24||110.22||0
1640011920000|2021-12-20 14:52:00|110.2|110.14|110.18|110.1|110.2|110.14|110.18|110.1|94
1640011930000|2021-12-20 14:52:10||110.12||110.12||110.12||110.1|1543
1640011940000|2021-12-20 14:52:20|110.16|110.1|110.16|110.1|110.16|110.12|110.16|110.1|0
1640011950000|2021-12-20 14:52:30|||||||||4506
1640011960000|2021-12-20 14:52:40|110.14||110.14||110.14||110.14||128
1640011970000|2021-12-20 14:52:50|110.16|110.12|110.14|110.06|110.26|110.16|110.14|110.06|16761
1640011990000|2021-12-20 14:53:10|110.12|110.02|110.1|110.02|110.12|110.04|110.04|110|3463
1640012010000|2021-12-20 14:53:30|110.12|110.04|110.18|110.1|110.18|110.1|110.12|110.04|5880
1640012020000|2021-12-20 14:53:40|110.2|110.12|110.22|110.14|110.22|110.14|110.18|110.12|3127
1640012030000|2021-12-20 14:53:50|110.24|110.16|110.34|110.26|110.34|110.26|110.24|110.16|2000
1640012040000|2021-12-20 14:54:00|110.32|110.24|110.46|110.36|110.48|110.36|110.28|110.22|16264
1640012050000|2021-12-20 14:54:10|110.48|110.38|110.5|110.4|110.5|110.4|110.46|110.38|1197
1640012060000|2021-12-20 14:54:20|110.52|110.44|110.58|110.5|110.58|110.5|110.52|110.44|9087
1640012070000|2021-12-20 14:54:30|110.56|110.48|110.4|110.3|110.56|110.48|110.4|110.3|2225
1640012080000|2021-12-20 14:54:40||110.32||110.32||110.32||110.3|3
1640012090000|2021-12-20 14:54:50|110.44|110.34|110.46|110.38|110.48|110.4|110.44|110.34|7648
1640012100000|2021-12-20 14:55:00|110.5|110.4|110.46|110.4|110.52|110.42|110.46|110.38|3833
1640012110000|2021-12-20 14:55:10|110.52|110.42|110.52|110.46|110.54|110.46|110.52|110.42|497
1640012120000|2021-12-20 14:55:20|110.54|110.48|110.58|110.54|110.66|110.54|110.54|110.48|2286
1640012130000|2021-12-20 14:55:30|110.6|110.56|110.8|110.72|110.82|110.72|110.58|110.54|6323
1640012140000|2021-12-20 14:55:40||110.74||110.74||110.74||110.74|0
1640012150000|2021-12-20 14:55:50|110.82|110.76|110.74|110.7|110.86|110.76|110.74|110.66|41430
1640012160000|2021-12-20 14:56:00|110.72|110.68|110.7|110.64|110.72|110.68|110.68|110.62|47496
1640012170000|2021-12-20 14:56:10|110.68|110.62|110.7|110.64|110.7|110.64|110.66|110.62|8927
1640012180000|2021-12-20 14:56:20|110.68|110.62|110.76|110.68|110.76|110.68|110.68|110.62|1657
1640012190000|2021-12-20 14:56:30|110.74|110.66|110.76|110.7|110.78|110.72|110.74|110.66|4926
1640012200000|2021-12-20 14:56:40|110.78|110.8|110.86|110.76|110.88|110.8|110.78|110.7|47246
1640012210000|2021-12-20 14:56:50|110.84|110.72|110.9|110.82|110.92|110.82|110.8|110.72|2255
1640012220000|2021-12-20 14:57:00|110.88|110.8|110.86|110.78|110.88|110.82|110.86|110.78|2000
1640012230000|2021-12-20 14:57:10|110.88|110.8|110.94|110.86|110.98|110.9|110.86|110.78|27850
1640012240000|2021-12-20 14:57:20|110.92|110.88|110.92|110.88|110.96|110.9|110.9|110.88|16887
1640012250000|2021-12-20 14:57:30|110.96|110.9|110.96|110.9|110.98|110.9|110.92|110.9|3859
1640012260000|2021-12-20 14:57:40|110.94|110.88|110.92|110.86|110.94|110.88|110.92|110.86|46099
1640012270000|2021-12-20 14:57:50|110.9|110.84|110.84|110.78|110.9|110.84|110.84|110.74|7074
1640012280000|2021-12-20 14:58:00||110.76||110.8||110.8||110.76|553
1640012290000|2021-12-20 14:58:10|110.82|110.76|110.82|110.76|110.82|110.76|110.82|110.74|431
1640012300000|2021-12-20 14:58:20|110.8|110.8|110.8|110.74|110.8|110.8|110.8|110.74|422
1640012310000|2021-12-20 14:58:30|110.82|110.76|110.84|110.8|110.88|110.82|110.82|110.76|8969
1640012320000|2021-12-20 14:58:40|110.82|110.78|110.8|110.74|110.84|110.78|110.78|110.74|10602
1640012340000|2021-12-20 14:59:00|110.82|110.76|110.86|110.82|110.88|110.82|110.82|110.76|6722
1640012350000|2021-12-20 14:59:10||110.8||110.78||110.8||110.78|4664
1640012360000|2021-12-20 14:59:20|110.84|110.8|110.96|110.88|111|110.88|110.84|110.8|22289
1640012370000|2021-12-20 14:59:30|110.94|110.86|110.88|110.82|110.94|110.86|110.88|110.8|8205
1640012380000|2021-12-20 14:59:40|110.86|110.8|110.82|110.76|110.94|110.88|110.82|110.76|15800
1640012390000|2021-12-20 14:59:50|110.86|110.78|110.88|110.8|110.9|110.84|110.84|110.78|5300
1640012400000|2021-12-20 15:00:00|110.86|110.78|110.86|110.78|110.86|110.78|110.86|110.78|0
1640012420000|2021-12-20 15:00:20|110.88|110.8|110.9|110.84|110.94|110.88|110.88|110.8|17636
1640012430000|2021-12-20 15:00:30|110.94|110.86|111.02|110.98|111.08|110.98|110.9|110.86|16753
1640012440000|2021-12-20 15:00:40|111|110.94|110.9|110.84|111|110.94|110.9|110.84|28722
1640012450000|2021-12-20 15:00:50|110.92|110.9|110.9|110.86|110.92|110.9|110.88|110.8|18572
1640012460000|2021-12-20 15:01:00|110.92|110.88|110.94|110.9|111|110.94|110.92|110.86|38891
1640012470000|2021-12-20 15:01:10|110.9|110.88|110.9|110.86|110.94|110.88|110.88|110.84|76371
1640012480000|2021-12-20 15:01:20|110.94|110.88|110.96|110.92|111|110.92|110.94|110.88|8110
1640012500000|2021-12-20 15:01:40|110.98|110.94|110.98|110.94|111.04|110.94|110.96|110.94|11134
1640012510000|2021-12-20 15:01:50||110.92||110.92||110.92||110.92|1311
1640012520000|2021-12-20 15:02:00|110.96|110.9|110.94|110.9|110.96|110.9|110.94|110.9|2859
1640012530000|2021-12-20 15:02:10|110.98|110.92|111.1|111.04|111.14|111.06|110.96|110.92|86558
1640012540000|2021-12-20 15:02:20|111.12|111.06|111.26|111.16|111.28|111.16|111.08|111.04|64307
1640012550000|2021-12-20 15:02:30|111.24|111.18|111.48|111.4|111.5|111.4|111.24|111.18|23798
1640012560000|2021-12-20 15:02:40|111.46|111.42|111.46|111.4|111.46|111.42|111.46|111.4|70
1640012570000|2021-12-20 15:02:50|111.52|111.42|111.4|111.36|111.54|111.46|111.4|111.36|63139
1640012580000|2021-12-20 15:03:00|111.38|111.32|111.36|111.32|111.38|111.32|111.28|111.2|57486
1640012590000|2021-12-20 15:03:10|111.38|111.34|111.5|111.44|111.52|111.44|111.38|111.34|15270
1640012610000|2021-12-20 15:03:30|111.48|111.42|111.4|111.34|111.48|111.42|111.36|111.32|73367
1640012620000|2021-12-20 15:03:40|111.42|111.36|111.58|111.5|111.6|111.5|111.4|111.36|11423
1640012640000|2021-12-20 15:04:00|111.6|111.48|111.72|111.66|111.76|111.66|111.6|111.48|29388
1640012650000|2021-12-20 15:04:10|111.7|111.64|111.7|111.6|111.7|111.64|111.7|111.6|31650
1640012660000|2021-12-20 15:04:20|111.68|111.58|111.72|111.66|111.72|111.66|111.66|111.54|16953
1640012670000|2021-12-20 15:04:30|111.76|111.68|111.78|111.68|111.8|111.7|111.76|111.68|4713
1640012680000|2021-12-20 15:04:40|111.72|111.7|111.84|111.78|111.84|111.78|111.72|111.7|22601
1640012690000|2021-12-20 15:04:50|111.82|111.76|111.82|111.74|111.82|111.76|111.82|111.72|33289
1640012700000|2021-12-20 15:05:00|111.84|111.76|111.84|111.76|111.84|111.76|111.82|111.76|9222
1640012710000|2021-12-20 15:05:10|111.82|111.74|111.78|111.74|111.82|111.74|111.78|111.74|18153
1640012720000|2021-12-20 15:05:20|111.76|111.72|111.74|111.7|111.78|111.76|111.74|111.7|17344
1640012730000|2021-12-20 15:05:30||111.68||111.7||111.7||111.68|199
1640012740000|2021-12-20 15:05:40|111.76|111.72|111.96|111.88|111.96|111.88|111.76|111.72|26217
1640012750000|2021-12-20 15:05:50|111.94|111.84|112|111.92|112|111.92|111.9|111.84|17674
1640012760000|2021-12-20 15:06:00|||||||||4000
1640012770000|2021-12-20 15:06:10|||||||||1768
1640012780000|2021-12-20 15:06:20|111.98|111.9|112|111.92|112|111.92|111.98|111.9|4800
1640012790000|2021-12-20 15:06:30|112.04|111.94|112|111.94|112.06|112|112|111.92|29517
1640012800000|2021-12-20 15:06:40|111.96|111.92|111.88|111.8|111.96|111.94|111.84|111.76|45482
1640012810000|2021-12-20 15:06:50|111.9|111.82|111.9|111.84|111.94|111.84|111.84|111.8|870
1640012820000|2021-12-20 15:07:00|111.94|111.86|111.92|111.86|111.96|111.92|111.92|111.84|2301
1640012830000|2021-12-20 15:07:10|111.94|111.88|112|111.92|112.04|111.92|111.94|111.88|7553
1640012840000|2021-12-20 15:07:20|111.98|111.9|111.96|111.9|111.98|111.9|111.96|111.88|4200
1640012850000|2021-12-20 15:07:30|111.94|111.88|111.94|111.84|111.94|111.88|111.94|111.84|25318
1640012860000|2021-12-20 15:07:40|||||||||1348
1640012870000|2021-12-20 15:07:50|111.88|111.82|111.86|111.8|111.92|111.82|111.84|111.78|8463
1640012890000|2021-12-20 15:08:10|111.84|111.78|111.84|111.76|111.84|111.78|111.82|111.76|1719
1640012900000|2021-12-20 15:08:20|111.82||111.8||111.82||111.78||1062
1640012910000|2021-12-20 15:08:30|111.82|111.78|111.84|111.78|111.86|111.78|111.8|111.78|10488
1640012920000|2021-12-20 15:08:40|111.86|111.76|111.9|111.82|111.94|111.82|111.82|111.76|5941
1640012930000|2021-12-20 15:08:50|111.88|111.8|111.76|111.7|111.88|111.8|111.76|111.68|10344
1640012940000|2021-12-20 15:09:00|111.74|111.68|111.94|111.82|111.94|111.9|111.74|111.68|15975
1640012950000|2021-12-20 15:09:10|111.88||111.88||111.88||111.88||0
1640012960000|2021-12-20 15:09:20|111.92|111.86|111.92|111.86|112|111.88|111.9|111.82|11323
1640012970000|2021-12-20 15:09:30|111.88|111.82|111.88|111.82|111.92|111.86|111.88|111.82|4199
1640012980000|2021-12-20 15:09:40|111.92|111.84|111.96|111.9|112|111.96|111.88|111.84|16202
1640012990000|2021-12-20 15:09:50|111.94||111.96||111.96||111.94||81
1640013000000|2021-12-20 15:10:00|111.94|111.88|111.9|111.86|111.94|111.88|111.9|111.86|17325
1640013010000|2021-12-20 15:10:10|111.92|111.88|111.96|111.88|111.98|111.92|111.92|111.88|7798
1640013020000|2021-12-20 15:10:20|111.98|111.9|111.98|111.92|111.98|111.92|111.96|111.88|2000
1640013030000|2021-12-20 15:10:30|112|111.94|112.1|112|112.12|112|112|111.94|10531
1640013040000|2021-12-20 15:10:40|112.08||112.08||112.08||112.08||75
1640013050000|2021-12-20 15:10:50|112.06|111.98|112.04|111.96|112.1|111.98|112.04|111.96|4501
1640013060000|2021-12-20 15:11:00|112.02|111.98|112.02|111.98|112.02|111.98|112.02|111.98|1380
1640013090000|2021-12-20 15:11:30|112|111.96|111.96|111.9|112|111.96|111.96|111.86|9802
1640013100000|2021-12-20 15:11:40|112|111.92|112.08|112|112.08|112|112|111.92|7002
1640013110000|2021-12-20 15:11:50|112.06|111.98|112.06|111.98|112.06|111.98|112.06|111.98|4400
1640013130000|2021-12-20 15:12:10|||||||||892
1640013140000|2021-12-20 15:12:20|112.08|112|112.06|112|112.08|112.02|112.06|112|5195
1640013150000|2021-12-20 15:12:30|112.08|112.02|112.08|112|112.18|112.12|112.08|112|15891
1640013160000|2021-12-20 15:12:40|112.06|111.96|111.98|111.88|112.08|111.96|111.98|111.88|3104
1640013170000|2021-12-20 15:12:50|111.96|111.84|111.92|111.84|111.96|111.86|111.92|111.82|3000
1640013180000|2021-12-20 15:13:00|111.94|111.86|111.92|111.86|111.94|111.88|111.88|111.82|6854
1640013190000|2021-12-20 15:13:10|111.94|111.84|111.92|111.84|111.94|111.88|111.92|111.82|644
1640013200000|2021-12-20 15:13:20|111.9|111.82|111.88|111.8|111.9|111.82|111.88|111.8|6323
1640013210000|2021-12-20 15:13:30|111.86|111.78|111.84|111.8|111.86|111.8|111.84|111.74|155
1640013220000|2021-12-20 15:13:40|111.82|111.74|111.8|111.78|111.82|111.78|111.8|111.72|73
1640013230000|2021-12-20 15:13:50|111.78|111.72|111.82|111.78|111.84|111.78|111.78|111.72|7018
1640013240000|2021-12-20 15:14:00|111.8|111.76|111.76|111.7|111.8|111.76|111.76|111.68|11426
1640013250000|2021-12-20 15:14:10|111.78|111.72|111.8|111.74|111.8|111.78|111.76|111.72|16824
1640013260000|2021-12-20 15:14:20|111.78|111.72|111.74|111.68|111.78|111.72|111.74|111.68|3129
1640013270000|2021-12-20 15:14:30|111.76|111.7|111.72|111.62|111.76|111.7|111.72|111.62|32573
1640013280000|2021-12-20 15:14:40||111.66||111.66||111.66||111.66|0
1640013290000|2021-12-20 15:14:50|111.7|111.62|111.68|111.64|111.7|111.64|111.68|111.6|909
1640013310000|2021-12-20 15:15:10|111.66|111.66|111.8|111.74|111.8|111.74|111.66|111.64|11032
1640013320000|2021-12-20 15:15:20|111.78|111.72|111.8|111.74|111.82|111.74|111.78|111.72|0
1640013330000|2021-12-20 15:15:30|111.78|111.72|111.76|111.72|111.78|111.72|111.76|111.7|26262
1640013340000|2021-12-20 15:15:40|111.74|111.7|111.76|111.7|111.8|111.72|111.72|111.66|18580
1640013350000|2021-12-20 15:15:50|111.82|111.72|111.84|111.76|111.84|111.76|111.8|111.72|3757
1640013360000|2021-12-20 15:16:00|111.86|111.74|111.84|111.78|111.86|111.8|111.84|111.74|571
1640013370000|2021-12-20 15:16:10||111.76||111.76||111.76||111.76|0
1640013380000|2021-12-20 15:16:20|111.82||111.82||111.82||111.82||156
1640013390000|2021-12-20 15:16:30|111.84|111.78|111.98|111.88|112|111.88|111.84|111.78|12544
1640013400000|2021-12-20 15:16:40|111.96|111.86|111.92|111.86|111.98|111.86|111.9|111.84|12472
1640013410000|2021-12-20 15:16:50|111.94|111.88|111.98|111.9|112|111.94|111.94|111.88|4745
1640013430000|2021-12-20 15:17:10|112|111.94|112.06|111.96|112.08|111.96|111.98|111.94|6319
1640013440000|2021-12-20 15:17:20|112.04|111.98|112.06|112|112.06|112|112.04|111.98|0
1640013450000|2021-12-20 15:17:30|112.04||112.04||112.04||112.04||0
1640013460000|2021-12-20 15:17:40|112.06|112.02|112.18|112.1|112.2|112.1|112.06|112.02|4109
1640013470000|2021-12-20 15:17:50|112.16|112.12|112.14|112.1|112.2|112.14|112.12|112.08|2822
1640013480000|2021-12-20 15:18:00|112.2|112.14|112.16|112.08|112.22|112.14|112.14|112.06|17707
1640013490000|2021-12-20 15:18:10|112.14|112.06|112|111.94|112.16|112.06|112|111.94|11791
1640013500000|2021-12-20 15:18:20|111.98|111.92|112|111.9|112|111.94|111.92|111.84|22675
1640013510000|2021-12-20 15:18:30|111.96|111.88|111.96|111.88|112|111.9|111.96|111.86|0
1640013520000|2021-12-20 15:18:40||111.9||111.9||111.9||111.9|77
1640013530000|2021-12-20 15:18:50|111.98|111.92|112|111.96|112|111.96|111.98|111.92|6249
1640013540000|2021-12-20 15:19:00|112.04|111.98|112.04|112|112.04|112|112.04|111.98|13910
1640013550000|2021-12-20 15:19:10|112.02|111.98|112.02|112|112.04|112|112.02|111.98|774
1640013560000|2021-12-20 15:19:20|112.04|112.02|112.08|112.02|112.1|112.04|112.04|112.02|2714
1640013570000|2021-12-20 15:19:30|112.1||112.08||112.1||112.08||0
1640013580000|2021-12-20 15:19:40|112.1|112|112.1|112.02|112.1|112.02|112.04|112|0
1640013590000|2021-12-20 15:19:50|112.14|112.04|112.2|112.12|112.22|112.14|112.14|112.02|5907
1640013600000|2021-12-20 15:20:00|112.16|112.14|112.26|112.22|112.32|112.22|112.16|112.14|914
1640013610000|2021-12-20 15:20:10|112.32|112.24|112.28|112.26|112.32|112.26|112.28|112.22|2846
1640013620000|2021-12-20 15:20:20|112.26|112.22|112.34|112.26|112.36|112.26|112.26|112.2|3046
1640013630000|2021-12-20 15:20:30|112.32|112.28|112.28|112.2|112.32|112.28|112.28|112.2|647
1640013640000|2021-12-20 15:20:40|||||||||877
1640013650000|2021-12-20 15:20:50|112.32|112.22|112.36|112.3|112.38|112.3|112.32|112.2|0
1640013660000|2021-12-20 15:21:00||112.26||112.3||112.3||112.26|4507
1640013670000|2021-12-20 15:21:10|112.4|112.32|112.38|112.3|112.4|112.32|112.38|112.3|70
1640013680000|2021-12-20 15:21:20|||||||||2205
1640013690000|2021-12-20 15:21:30|112.4|112.32|112.44|112.36|112.44|112.36|112.38|112.32|1700
1640013700000|2021-12-20 15:21:40|112.42|112.38|112.36|112.3|112.42|112.38|112.36|112.3|33100
1640013710000|2021-12-20 15:21:50|112.34|112.26|112.3|112.22|112.34|112.28|112.26|112.18|1898
1640013720000|2021-12-20 15:22:00|112.28|112.2|112.3|112.24|112.3|112.24|112.26|112.18|0
1640013730000|2021-12-20 15:22:10|||||||||15313
1640013740000|2021-12-20 15:22:20|112.32|112.26|112.3|112.24|112.32|112.26|112.3|112.24|2000
1640013750000|2021-12-20 15:22:30|112.28|112.26|112.22|112.14|112.28|112.26|112.22|112.14|395
1640013780000|2021-12-20 15:23:00|112.24|112.2|112.24|112.18|112.24|112.2|112.22|112.14|21159
1640013800000|2021-12-20 15:23:20|112.22|112.16|112.34|112.28|112.34|112.28|112.2|112.12|0
1640013810000|2021-12-20 15:23:30|112.38|112.3|112.36|112.3|112.38|112.32|112.36|112.3|7888
1640013820000|2021-12-20 15:23:40|112.38|112.32|112.28|112.18|112.38|112.32|112.28|112.18|1
1640013830000|2021-12-20 15:23:50||112.2||112.18||112.2||112.18|0
1640013840000|2021-12-20 15:24:00|112.26|112.16|112.24|112.18|112.26|112.18|112.24|112.14|146
1640013850000|2021-12-20 15:24:10|112.22|112.14|112.12|112.06|112.22|112.18|112.12|112.06|0
1640013860000|2021-12-20 15:24:20||112.04||112.04||112.04||112.04|0
1640013870000|2021-12-20 15:24:30|||||||||8000
1640013880000|2021-12-20 15:24:40|112.16|112.06|112.1|112.04|112.16|112.1|112.1|112.04|1828
1640013900000|2021-12-20 15:25:00|112.08|112|112.06|111.96|112.08|112|112.06|111.94|7535
1640013910000|2021-12-20 15:25:10|112.04|111.94|111.94|111.86|112.04|111.94|111.94|111.84|9779
1640013930000|2021-12-20 15:25:30|111.98|111.88|112.06|112|112.06|112|111.98|111.88|8890
1640013940000|2021-12-20 15:25:40|112.1|112.02|112.1|112.02|112.1|112.02|112.1|112|7900
1640013960000|2021-12-20 15:26:00|112.08|112|112.04|111.96|112.1|112|112.04|111.96|9939
1640013970000|2021-12-20 15:26:10|||||||||879
1640013980000|2021-12-20 15:26:20|112.02|111.98|112.04|111.96|112.04|111.98|112|111.96|52625
1640013990000|2021-12-20 15:26:30||111.98||111.96||111.98||111.96|2300
1640014000000|2021-12-20 15:26:40|112.08|111.98|112.04|112|112.08|112|112.04|111.98|0
1640014010000|2021-12-20 15:26:50|112.02|112.02|112.02|111.98|112.02|112.02|112.02|111.96|3865
1640014020000|2021-12-20 15:27:00|112.04|112|112.02|111.98|112.04|112|112.02|111.98|3816
1640014030000|2021-12-20 15:27:10|112.04|112|112.02|111.98|112.04|112|112.02|111.98|6328
1640014040000|2021-12-20 15:27:20|112.04|112|112.08|112|112.1|112|112.02|112|851
1640014070000|2021-12-20 15:27:50|112.1|112.04|112.16|112.08|112.16|112.08|112.1|112.02|14807
1640014080000|2021-12-20 15:28:00|112.18||112.16||112.18||112.16||4040
1640014100000|2021-12-20 15:28:20|112.18|112.12|112.24|112.14|112.24|112.14|112.18|112.12|4767
1640014110000|2021-12-20 15:28:30|112.2|112.16|112.3|112.22|112.3|112.22|112.2|112.16|7382
1640014120000|2021-12-20 15:28:40|112.28||112.28||112.28||112.28||0
1640014130000|2021-12-20 15:28:50|112.26|112.2|112.22|112.18|112.26|112.2|112.22|112.18|780
1640014140000|2021-12-20 15:29:00|112.2|112.14|112.16|112.1|112.2|112.14|112.1|112.04|37721
1640014150000|2021-12-20 15:29:10|112.2|112.14|112.2|112.14|112.22|112.16|112.16|112.1|3580
1640014160000|2021-12-20 15:29:20|112.22|112.16|112.26|112.18|112.26|112.2|112.22|112.14|22513
1640014180000|2021-12-20 15:29:40|112.28|112.2|112.36|112.3|112.38|112.3|112.28|112.2|5491
1640014190000|2021-12-20 15:29:50|112.38|112.32|112.34|112.22|112.38|112.34|112.3|112.22|6197
1640014200000|2021-12-20 15:30:00|112.32|112.2|112.26|112.18|112.32|112.2|112.22|112.1|29247
1640014210000|2021-12-20 15:30:10|112.28|112.16|112.18|112.1|112.28|112.16|112.18|112.1|71962
1640014220000|2021-12-20 15:30:20|112.16|112.08|112.1|112.04|112.16|112.08|112.06|112|19833
1640014230000|2021-12-20 15:30:30|112.12|112.02|112.18|112.12|112.18|112.12|112.06|112.02|33154
1640014240000|2021-12-20 15:30:40|112.22|112.14|112.18|112.08|112.26|112.16|112.18|112.08|2382
1640014250000|2021-12-20 15:30:50|112.16|112.06|112.14|112.06|112.16|112.06|112.14|112.06|0
1640014270000|2021-12-20 15:31:10|112.12|112.04|112.04|111.96|112.12|112.04|112.02|111.9|26441
1640014280000|2021-12-20 15:31:20|112.06|111.98|112.1|112|112.1|112.02|112.04|111.96|0
1640014290000|2021-12-20 15:31:30|112.12|112.02|112.22|112.12|112.22|112.12|112.12|112.02|854
1640014300000|2021-12-20 15:31:40|112.2|112.1|112.1|112|112.2|112.12|112.1|112|3031
1640014310000|2021-12-20 15:31:50|112.12|112.02|112.14|112.04|112.14|112.06|112.12|112.02|1800
1640014320000|2021-12-20 15:32:00|112.12|112.02|112.1|112.04|112.16|112.1|112.1|112|5487
1640014340000|2021-12-20 15:32:20|112.14|112.06|112.06|112.02|112.18|112.08|112.06|112.02|5801
1640014350000|2021-12-20 15:32:30|112.1|112.04|112.1|112.02|112.1|112.04|112.1|112.02|0
1640014360000|2021-12-20 15:32:40||112.04||112.04||112.04||112.04|8
1640014370000|2021-12-20 15:32:50|112.12|112.06|112.14|112.06|112.18|112.06|112.12|112.06|4205
1640014390000|2021-12-20 15:33:10|112.18|112.08|112.18|112.1|112.22|112.1|112.14|112.08|580
1640014400000|2021-12-20 15:33:20|112.16|112.08|112.16|112.06|112.16|112.1|112.1|112.04|13310
1640014410000|2021-12-20 15:33:30||112.1||112.1||112.1||112.06|0
1640014420000|2021-12-20 15:33:40|112.18|112.12|112.28|112.22|112.32|112.24|112.16|112.12|30454
1640014430000|2021-12-20 15:33:50|112.26||112.26||112.26||112.26||10901
1640014440000|2021-12-20 15:34:00|112.24|112.18|112.26|112.18|112.28|112.24|112.24|112.18|13050
1640014450000|2021-12-20 15:34:10|112.24|112.2|112.2|112.1|112.24|112.2|112.18|112.1|35229
1640014460000|2021-12-20 15:34:20|112.18||112.18||112.2||112.18||9
1640014470000|2021-12-20 15:34:30|112.16|112.08|112.18|112.12|112.18|112.12|112.16|112.06|7192
1640014490000|2021-12-20 15:34:50|112.2|112.16|112.18|112.12|112.22|112.18|112.18|112.12|43357
1640014510000|2021-12-20 15:35:10|112.16|112.1|112.18|112.12|112.18|112.12|112.16|112.08|8364
1640014520000|2021-12-20 15:35:20|112.16|112.1|112.18|112.1|112.18|112.1|112.16|112.08|16603
1640014530000|2021-12-20 15:35:30|112.14|112.14|112.2|112.14|112.2|112.16|112.14|112.12|11790
1640014550000|2021-12-20 15:35:50|112.22|112.16|112.2|112.14|112.24|112.16|112.2|112.14|26152
1640014580000|2021-12-20 15:36:20|112.24|112.16|112.32|112.24|112.34|112.24|112.24|112.14|4895
1640014590000|2021-12-20 15:36:30|112.34|112.26|112.32|112.24|112.46|112.36|112.3|112.24|32198
1640014600000|2021-12-20 15:36:40|112.34|112.26|112.26|112.2|112.34|112.26|112.26|112.2|6388
1640014610000|2021-12-20 15:36:50|112.24|112.18|112.22|112.14|112.26|112.18|112.22|112.12|6719
1640014630000|2021-12-20 15:37:10|112.2|112.12|112.2|112.12|112.2|112.12|112.2|112.12|914
1640014640000|2021-12-20 15:37:20||112.16||112.16||112.16||112.16|0
1640014650000|2021-12-20 15:37:30|112.22||112.2||112.22||112.2||6724
1640014660000|2021-12-20 15:37:40|112.22|112.18|112.22|112.18|112.22|112.18|112.22|112.16|1086
1640014690000|2021-12-20 15:38:10|112.24|112.2|112.3|112.24|112.3|112.24|112.22|112.2|11939
1640014720000|2021-12-20 15:38:40|||||||||1166
1640014740000|2021-12-20 15:39:00|112.28|112.26|112.3|112.22|112.3|112.28|112.28|112.22|4790
1640014750000|2021-12-20 15:39:10||112.24||112.24||112.24||112.24|0
1640014770000|2021-12-20 15:39:30|112.28|112.22|112.2|112.16|112.28|112.24|112.18|112.16|23640
1640014780000|2021-12-20 15:39:40|112.18|112.18|112.18|112.08|112.2|112.18|112.14|112.06|4961
1640014790000|2021-12-20 15:39:50||112.06||112.08||112.08||112.06|0
1640014810000|2021-12-20 15:40:10|112.16|112.06|112.08|112.02|112.16|112.06|112.06|112.02|7148
1640014820000|2021-12-20 15:40:20|112.06|112|112.04|112|112.06|112|112.04|112|2513
1640014830000|2021-12-20 15:40:30||112.02||112||112.02||112|1325
1640014840000|2021-12-20 15:40:40|112.02|112.02|112|111.96|112.06|112.02|112|111.94|2450
1640014850000|2021-12-20 15:40:50|112.02||112.04||112.04||112.02||14
1640014870000|2021-12-20 15:41:10|112.02||112.02||112.02||112.02||0
1640014880000|2021-12-20 15:41:20||111.98||111.98||111.98||111.98|10
1640014900000|2021-12-20 15:41:40|112|112|112|111.94|112|112|112|111.94|7621
1640014910000|2021-12-20 15:41:50||111.9||111.9||111.9||111.88|5057
1640014930000|2021-12-20 15:42:10|111.98|111.88|111.88|111.8|111.98|111.88|111.88|111.8|5389
1640014940000|2021-12-20 15:42:20|111.84|111.78|111.82|111.72|111.84|111.78|111.82|111.72|3986
1640014950000|2021-12-20 15:42:30||111.74||111.74||111.74||111.74|22
1640014960000|2021-12-20 15:42:40|||||||||4260
1640014970000|2021-12-20 15:42:50|111.86|111.76|111.9|111.82|111.92|111.82|111.8|111.76|28520
1640014980000|2021-12-20 15:43:00|||||||||82
1640014990000|2021-12-20 15:43:10|111.88|111.8|111.9|111.82|111.9|111.82|111.88|111.8|0
1640015000000|2021-12-20 15:43:20|||||||||185
1640015010000|2021-12-20 15:43:30|111.88|111.8|111.7|111.64|111.88|111.8|111.7|111.6|14703
1640015020000|2021-12-20 15:43:40|111.68|111.62|111.68|111.62|111.68|111.66|111.68|111.62|5066
1640015030000|2021-12-20 15:43:50|111.66|111.6|111.64|111.58|111.66|111.6|111.64|111.58|88
1640015040000|2021-12-20 15:44:00|111.68|111.6|111.68|111.64|111.7|111.64|111.66|111.6|108
1640015050000|2021-12-20 15:44:10|111.7|111.66|111.78|111.68|111.78|111.68|111.68|111.66|2556
1640015070000|2021-12-20 15:44:30|111.76||111.78||111.78||111.76||30
1640015080000|2021-12-20 15:44:40|111.76|111.72|111.8|111.72|111.84|111.74|111.76|111.68|19054
1640015090000|2021-12-20 15:44:50|111.78|111.76|111.8|111.76|111.8|111.76|111.78|111.76|24
1640015110000|2021-12-20 15:45:10|111.78|111.7|111.62|111.56|111.78|111.7|111.62|111.5|479
1640015120000|2021-12-20 15:45:20|111.6|111.54|111.52|111.42|111.6|111.56|111.52|111.4|1530
1640015130000|2021-12-20 15:45:30||111.44||111.44||111.44||111.44|1000
1640015170000|2021-12-20 15:46:10|111.5|111.42|111.52|111.4|111.52|111.48|111.48|111.4|11914
1640015180000|2021-12-20 15:46:20|111.5|111.42|111.48|111.4|111.52|111.48|111.46|111.38|16996
1640015190000|2021-12-20 15:46:30||111.44||111.44||111.44||111.44|1010
1640015200000|2021-12-20 15:46:40|||||||||887
1640015210000|2021-12-20 15:46:50|111.46|111.4|111.54|111.46|111.54|111.46|111.46|111.38|7764
1640015230000|2021-12-20 15:47:10|111.58|111.48|111.62|111.54|111.62|111.54|111.54|111.48|1413
1640015250000|2021-12-20 15:47:30|111.6||111.6||111.6||111.6||0
1640015260000|2021-12-20 15:47:40||111.56||111.54||111.56||111.54|0
1640015270000|2021-12-20 15:47:50||111.56||111.56||111.56||111.56|0
1640015280000|2021-12-20 15:48:00|111.58|111.54|111.58|111.52|111.6|111.54|111.58|111.5|570
1640015300000|2021-12-20 15:48:20|111.6|111.54|111.62|111.56|111.62|111.56|111.6|111.54|6477
1640015310000|2021-12-20 15:48:30|111.6|111.54|111.6|111.56|111.62|111.56|111.6|111.54|2539
1640015320000|2021-12-20 15:48:40|111.62|111.58|111.66|111.58|111.68|111.58|111.62|111.58|6041
1640015330000|2021-12-20 15:48:50|111.64|111.6|111.66|111.58|111.7|111.64|111.64|111.58|54
1640015340000|2021-12-20 15:49:00|111.64|111.6|111.66|111.58|111.66|111.6|111.64|111.58|2000
1640015350000|2021-12-20 15:49:10|111.64|111.6|111.56|111.5|111.64|111.6|111.54|111.46|16978
1640015360000|2021-12-20 15:49:20|111.6|111.54|111.62|111.56|111.64|111.56|111.6|111.54|2451
1640015370000|2021-12-20 15:49:30|111.6|111.54|111.6|111.56|111.6|111.56|111.6|111.52|2461
1640015380000|2021-12-20 15:49:40|111.58|111.52|111.58|111.52|111.58|111.54|111.58|111.5|2275
1640015390000|2021-12-20 15:49:50||111.54||111.54||111.54||111.54|0
1640015400000|2021-12-20 15:50:00|111.6|111.56|111.66|111.56|111.72|111.66|111.6|111.56|4058
1640015410000|2021-12-20 15:50:10||111.58||111.58||111.58||111.58|0
1640015440000|2021-12-20 15:50:40||111.56||111.58||111.58||111.56|0
1640015450000|2021-12-20 15:50:50|111.64|111.56|111.56|111.52|111.64|111.58|111.56|111.52|1092
1640015460000|2021-12-20 15:51:00||111.5||111.5||111.5||111.5|6136
1640015470000|2021-12-20 15:51:10|111.58||111.56||111.58||111.56||0
1640015480000|2021-12-20 15:51:20|111.58|111.52|111.58|111.52|111.58|111.52|111.58|111.52|336
1640015490000|2021-12-20 15:51:30|||||||||1773
1640015510000|2021-12-20 15:51:50|111.6|111.54|111.64|111.58|111.66|111.58|111.6|111.54|7207
1640015520000|2021-12-20 15:52:00|111.62|111.56|111.56|111.52|111.62|111.56|111.56|111.52|6049
1640015540000|2021-12-20 15:52:20|111.54|111.5|111.5|111.44|111.54|111.5|111.5|111.44|11354
1640015550000|2021-12-20 15:52:30||111.42||111.44||111.46||111.42|986
1640015560000|2021-12-20 15:52:40|111.48|111.42|111.5|111.44|111.5|111.44|111.48|111.4|2077
1640015570000|2021-12-20 15:52:50|111.52|111.4|111.48|111.4|111.52|111.4|111.48|111.4|0
1640015580000|2021-12-20 15:53:00|111.46|111.44|111.46|111.36|111.46|111.44|111.46|111.36|1169
1640015590000|2021-12-20 15:53:10||111.38||111.38||111.38||111.36|100
1640015600000|2021-12-20 15:53:20|111.42|111.36|111.36|111.3|111.42|111.36|111.36|111.3|4852
1640015610000|2021-12-20 15:53:30|111.34|111.32|111.32|111.26|111.34|111.32|111.32|111.26|1111
1640015620000|2021-12-20 15:53:40|111.3|111.24|111.24|111.16|111.3|111.24|111.24|111.16|13294
1640015630000|2021-12-20 15:53:50|111.22|111.14|111.2|111.14|111.22|111.14|111.2|111.1|3342
1640015640000|2021-12-20 15:54:00||111.12||111.1||111.12||111.1|2400
1640015650000|2021-12-20 15:54:10||111.14||111.14||111.14||111.12|17
1640015660000|2021-12-20 15:54:20|||||||||1444
1640015670000|2021-12-20 15:54:30|111.18|111.1|111.2|111.14|111.2|111.14|111.16|111.1|4204
1640015680000|2021-12-20 15:54:40|111.18|111.12|111.16|111.1|111.18|111.12|111.16|111.1|2000
1640015690000|2021-12-20 15:54:50|||||||||3371
1640015700000|2021-12-20 15:55:00|111.14|111.08|111.16|111.08|111.16|111.08|111.12|111.06|12860
1640015720000|2021-12-20 15:55:20|111.18|111.1|111.24|111.18|111.3|111.18|111.18|111.1|17304
1640015730000|2021-12-20 15:55:30|||||||||1443
1640015750000|2021-12-20 15:55:50|111.26|111.2|111.28|111.2|111.32|111.24|111.24|111.2|5329
1640015760000|2021-12-20 15:56:00|111.24|111.18|111.18|111.12|111.26|111.18|111.18|111.12|39537
1640015770000|2021-12-20 15:56:10|111.16|111.1|111.1|111|111.16|111.1|111.1|110.98|12103
1640015780000|2021-12-20 15:56:20|111.08|110.98|110.98|110.9|111.08|110.98|110.98|110.88|12027
1640015800000|2021-12-20 15:56:40|110.96|110.92|110.96|110.92|110.96|110.92|110.96|110.92|0
1640015810000|2021-12-20 15:56:50|110.98|110.94|111.02|110.98|111.02|110.98|110.98|110.94|7563
1640015820000|2021-12-20 15:57:00|111.06|111|111.08|111.04|111.1|111.06|111.04|111|7344
1640015830000|2021-12-20 15:57:10|111.06|111.02|111.02|110.98|111.1|111.02|111|110.98|14322
1640015840000|2021-12-20 15:57:20|111|110.94|111|110.92|111|110.94|111|110.92|8610
1640015850000|2021-12-20 15:57:30|110.98|110.9|110.96|110.92|111|110.94|110.92|110.84|48887
1640015860000|2021-12-20 15:57:40|110.98|110.9|111.12|111.04|111.14|111.04|110.94|110.88|51064
1640015870000|2021-12-20 15:57:50|111.16|111.06|111.14|111.08|111.22|111.14|111.12|111.06|15966
1640015880000|2021-12-20 15:58:00|111.12|111.1|111.08|111.02|111.12|111.1|111.08|111.02|30636
1640015890000|2021-12-20 15:58:10|111.06|111|111.04|110.94|111.08|111|111.04|110.94|17200
1640015900000|2021-12-20 15:58:20|111.02|110.96|110.94|110.9|111.02|110.96|110.94|110.9|4047
1640015910000|2021-12-20 15:58:30|110.92|110.86|110.9|110.84|110.96|110.92|110.9|110.84|27984
1640015920000|2021-12-20 15:58:40|110.88|110.82|110.82|110.78|110.88|110.82|110.78|110.7|4062
1640015930000|2021-12-20 15:58:50|110.86|110.76|110.82|110.76|110.9|110.84|110.8|110.76|47405
1640015940000|2021-12-20 15:59:00|110.8|110.74|110.82|110.74|110.86|110.76|110.7|110.58|80265
1640015950000|2021-12-20 15:59:10|110.86|110.76|110.88|110.8|110.88|110.8|110.8|110.72|11231
1640015960000|2021-12-20 15:59:20|110.9|110.84|111.08|111|111.08|111|110.9|110.84|21092
1640015970000|2021-12-20 15:59:30|111.06|110.98|111.08|111.02|111.08|111.02|111.04|110.96|5944
1640015980000|2021-12-20 15:59:40|111.1|111.04|111.1|111.04|111.1|111.06|111.1|111.04|0
1640015990000|2021-12-20 15:59:50|111.12|111.06|111.18|111.06|111.2|111.06|111.12|111.06|3706
1640016000000|2021-12-20 16:00:00|111.16|111.04|111.08|111.04|111.16|111.06|111.08|111|36550
1640016010000|2021-12-20 16:00:10|111.12|111.06|111.2|111.14|111.2|111.14|111.12|111.06|7762
1640016020000|2021-12-20 16:00:20|111.18|111.18|111.18|111.12|111.18|111.18|111.18|111.1|300
1640016030000|2021-12-20 16:00:30|111.16|111.14|111.18|111.14|111.18|111.14|111.16|111.14|2447
1640016040000|2021-12-20 16:00:40||111.16||111.16||111.16||111.16|0
1640016070000|2021-12-20 16:01:10|111.16|111.14|111.06|111|111.16|111.14|111.06|111|13353
1640016090000|2021-12-20 16:01:30|111.08|111.04|111.06|111.04|111.1|111.04|111.06|111.04|2630
1640016100000|2021-12-20 16:01:40|111.04|111|111.06|111|111.06|111|111.04|111|4400
1640016110000|2021-12-20 16:01:50||111.02||111.02||111.02||111|0
1640016120000|2021-12-20 16:02:00||111||111.02||111.02||111|699
1640016130000|2021-12-20 16:02:10|111.08|111.04|111.1|111.02|111.12|111.08|111.08|111.02|12629
1640016140000|2021-12-20 16:02:20|111.08|111.04|111.12|111.06|111.12|111.06|111.08|111.04|0
1640016150000|2021-12-20 16:02:30|111.1|111.04|110.98|110.92|111.12|111.06|110.98|110.86|82722
1640016160000|2021-12-20 16:02:40|111.02|110.9|111.06|110.98|111.06|110.98|111.02|110.9|0
1640016170000|2021-12-20 16:02:50|111.1|111|111.06|111.02|111.1|111.02|111.06|111|2000
1640016180000|2021-12-20 16:03:00|111.04|111.04|111.14|111.06|111.14|111.06|111.04|111.04|4379
1640016190000|2021-12-20 16:03:10|111.12||111.12||111.12||111.12||0
1640016200000|2021-12-20 16:03:20|111.1|111.04|111.06|111|111.1|111.04|111.02|110.98|61329
1640016210000|2021-12-20 16:03:30|111.1|111.02|111.16|111.08|111.16|111.08|111.08|111.02|5692
1640016220000|2021-12-20 16:03:40|111.14||111.16||111.16||111.14||107
1640016230000|2021-12-20 16:03:50|111.18|111.1|111.26|111.2|111.28|111.2|111.18|111.1|7049
1640016240000|2021-12-20 16:04:00|111.28|111.22|111.22|111.12|111.34|111.28|111.22|111.1|39365
1640016250000|2021-12-20 16:04:10||111.14||111.14||111.14||111.14|1268
1640016260000|2021-12-20 16:04:20||111.16||111.16||111.16||111.16|0
1640016270000|2021-12-20 16:04:30|111.2|111.14|111.2|111.14|111.22|111.16|111.2|111.14|2000
1640016280000|2021-12-20 16:04:40|111.22|111.16|111.16|111.08|111.22|111.16|111.1|111.04|21565
1640016290000|2021-12-20 16:04:50|111.14|111.06|111.06|111.02|111.14|111.06|111.06|111|0
1640016300000|2021-12-20 16:05:00|111.1|111.04|111.04|111|111.12|111.04|111.04|111|5200
1640016310000|2021-12-20 16:05:10|111.02|110.98|110.98|110.92|111.02|110.98|110.96|110.9|4887
1640016320000|2021-12-20 16:05:20|110.96|110.9|110.86|110.76|110.96|110.9|110.86|110.74|9779
1640016330000|2021-12-20 16:05:30|110.84|110.74|110.86|110.82|110.86|110.82|110.82|110.7|6056
1640016340000|2021-12-20 16:05:40|110.84|110.8|110.84|110.78|110.84|110.8|110.84|110.78|6670
1640016350000|2021-12-20 16:05:50|110.8|110.76|110.78|110.7|110.8|110.76|110.78|110.66|32563
1640016360000|2021-12-20 16:06:00|110.76|110.68|110.84|110.72|110.84|110.76|110.74|110.66|12556
1640016370000|2021-12-20 16:06:10|110.78|110.74|110.84|110.74|110.84|110.74|110.76|110.74|6628
1640016380000|2021-12-20 16:06:20|110.82|110.72|110.74|110.66|110.84|110.74|110.74|110.66|17637
1640016390000|2021-12-20 16:06:30|110.72|110.64|110.7|110.58|110.76|110.68|110.62|110.56|28727
1640016400000|2021-12-20 16:06:40|110.68|110.6|110.7|110.64|110.7|110.64|110.66|110.58|6106
1640016410000|2021-12-20 16:06:50|110.74|110.66|110.74|110.72|110.82|110.72|110.74|110.66|3558
1640016420000|2021-12-20 16:07:00|110.8|110.74|110.84|110.76|110.84|110.76|110.8|110.74|223
1640016430000|2021-12-20 16:07:10|110.8|110.78|110.86|110.78|110.86|110.78|110.8|110.78|507
1640016440000|2021-12-20 16:07:20|110.88|110.8|110.9|110.8|110.9|110.8|110.86|110.8|0
1640016450000|2021-12-20 16:07:30|110.88|110.86|110.96|110.88|110.96|110.88|110.88|110.86|2274
1640016470000|2021-12-20 16:07:50|110.98|110.9|111.1|111.02|111.12|111.02|110.98|110.9|6311
1640016480000|2021-12-20 16:08:00|111.12|111.04|111.12|111.06|111.14|111.06|111.12|111.04|2
1640016490000|2021-12-20 16:08:10|111.14|111.08|111.2|111.14|111.22|111.14|111.14|111.08|2306
1640016500000|2021-12-20 16:08:20|111.18|111.16|111.1|111|111.22|111.16|111.08|110.96|71875
1640016510000|2021-12-20 16:08:30|111.08||111.08||111.08||111.08||0
1640016520000|2021-12-20 16:08:40|111.06||111.08||111.08||111.06||100
1640016530000|2021-12-20 16:08:50|111.1|111.04|111.04|110.96|111.12|111.06|111.04|110.96|7914
1640016540000|2021-12-20 16:09:00|111.02||111||111.04||111||767
1640016570000|2021-12-20 16:09:30|110.98|110.92|110.88|110.8|110.98|110.92|110.86|110.74|55325
1640016580000|2021-12-20 16:09:40|110.86|110.78|110.96|110.88|110.96|110.88|110.86|110.78|5117
1640016590000|2021-12-20 16:09:50|110.94|110.86|110.9|110.82|110.96|110.88|110.9|110.82|2000
1640016600000|2021-12-20 16:10:00|110.88|110.8|110.94|110.84|110.94|110.84|110.86|110.78|104767
1640016610000|2021-12-20 16:10:10|110.92|110.82|110.86|110.74|110.94|110.82|110.78|110.74|14168
1640016620000|2021-12-20 16:10:20|110.8|110.72|110.74|110.64|110.82|110.72|110.74|110.64|3065
1640016630000|2021-12-20 16:10:30|110.72|110.66|110.7|110.64|110.72|110.66|110.68|110.64|7661
1640016640000|2021-12-20 16:10:40|110.68|110.62|110.54|110.44|110.7|110.62|110.54|110.42|8557
1640016650000|2021-12-20 16:10:50|110.58|110.46|110.68|110.6|110.7|110.6|110.58|110.46|6222
1640016660000|2021-12-20 16:11:00|110.7|110.62|110.68|110.58|110.7|110.68|110.64|110.56|62940
1640016670000|2021-12-20 16:11:10|110.7|110.6|110.78|110.68|110.78|110.7|110.7|110.6|5890
1640016680000|2021-12-20 16:11:20|110.76|110.66|110.74|110.64|110.76|110.68|110.74|110.64|12482
1640016690000|2021-12-20 16:11:30|110.72|110.62|110.74|110.68|110.74|110.68|110.68|110.6|15863
1640016700000|2021-12-20 16:11:40|110.72|110.64|110.74|110.68|110.74|110.7|110.7|110.62|22099
1640016710000|2021-12-20 16:11:50|110.72|110.66|110.7|110.58|110.74|110.66|110.64|110.58|18635
1640016720000|2021-12-20 16:12:00|110.64|110.56|110.7|110.64|110.72|110.64|110.64|110.56|30532
1640016730000|2021-12-20 16:12:10|110.74|110.66|110.74|110.68|110.82|110.72|110.74|110.66|9358
1640016740000|2021-12-20 16:12:20|110.72|110.66|110.68|110.6|110.74|110.68|110.68|110.6|12595
1640016750000|2021-12-20 16:12:30|110.66|110.62|110.66|110.58|110.66|110.62|110.66|110.56|1839
1640016760000|2021-12-20 16:12:40|110.64|110.56|110.6|110.54|110.64|110.58|110.6|110.52|18662
1640016770000|2021-12-20 16:12:50|110.62|110.56|110.79|110.64|110.79|110.64|110.62|110.55|10542
1640016780000|2021-12-20 16:13:00|110.74|110.59|110.78|110.63|110.83|110.68|110.74|110.59|0
1640016790000|2021-12-20 16:13:10|110.81|110.68|110.81|110.68|110.83|110.68|110.78|110.63|0
1640016800000|2021-12-20 16:13:20|110.76|110.63|110.81|110.68|110.81|110.68|110.76|110.63|0
1640016810000|2021-12-20 16:13:30|110.76|110.63|110.81|110.68|110.81|110.68|110.76|110.63|0
1640016830000|2021-12-20 16:13:50|110.76|110.63|110.89|110.8|110.89|110.8|110.76|110.63|2032
1640016840000|2021-12-20 16:14:00|110.84|110.75|110.86|110.73|110.95|110.8|110.84|110.73|600
1640016850000|2021-12-20 16:14:10|110.91|110.8|110.86|110.75|110.91|110.8|110.86|110.75|0
1640016860000|2021-12-20 16:14:20||110.77||110.77||110.77||110.77|0
1640016870000|2021-12-20 16:14:30|110.9|110.82|110.95|110.82|110.95|110.82|110.9|110.82|11
1640016880000|2021-12-20 16:14:40|110.9|110.77|110.9|110.77|110.95|110.82|110.9|110.77|0
1640016890000|2021-12-20 16:14:50|110.95|110.82|110.9|110.77|110.95|110.82|110.9|110.77|0
1640016910000|2021-12-20 16:15:10|110.95|110.82|110.96|110.85|111.01|110.9|110.9|110.81|1479
1640016920000|2021-12-20 16:15:20|111.01|110.9|110.97|110.86|111.01|110.9|110.92|110.81|36
1640016930000|2021-12-20 16:15:30|110.92|110.83|110.99|110.86|110.99|110.88|110.88|110.81|11725
1640016940000|2021-12-20 16:15:40|110.94|110.81|110.9|110.83|110.97|110.88|110.9|110.81|0
1640016950000|2021-12-20 16:15:50|110.95|110.88|110.95|110.86|110.95|110.88|110.9|110.81|0
1640016960000|2021-12-20 16:16:00|110.9|110.83|110.84|110.75|110.91|110.83|110.84|110.75|1111
1640016970000|2021-12-20 16:16:10|110.85|110.72|110.85|110.72|110.85|110.72|110.8|110.67|100
1640016980000|2021-12-20 16:16:20|110.84|110.71|110.82|110.71|110.87|110.76|110.82|110.71|0
1640016990000|2021-12-20 16:16:30|110.87|110.76|110.8|110.69|110.89|110.76|110.8|110.67|0
1640017000000|2021-12-20 16:16:40|110.75|110.68|110.87|110.72|110.87|110.72|110.75|110.63|5465
1640017010000|2021-12-20 16:16:50|110.82|110.67|110.91|110.8|110.93|110.8|110.82|110.67|1100
1640017020000|2021-12-20 16:17:00|110.84|110.78|110.89|110.78|110.91|110.78|110.84|110.73|5489
1640017030000|2021-12-20 16:17:10|110.86|110.75|110.99|110.84|110.99|110.84|110.86|110.75|784
1640017040000|2021-12-20 16:17:20|110.94|110.79|110.99|110.84|110.99|110.84|110.94|110.79|0
1640017050000|2021-12-20 16:17:30|110.94|110.79|110.94|110.79|110.94|110.79|110.94|110.79|0
1640017060000|2021-12-20 16:17:40|110.99|110.84|110.94|110.79|110.99|110.84|110.94|110.79|0
1640017070000|2021-12-20 16:17:50|110.97|110.84|110.92|110.79|110.97|110.84|110.92|110.79|0
1640017080000|2021-12-20 16:18:00|110.97|110.84|110.92|110.79|110.97|110.84|110.92|110.79|0
1640017090000|2021-12-20 16:18:10|110.97|110.84|110.99|110.88|111.01|110.88|110.92|110.79|1155
1640017100000|2021-12-20 16:18:20|110.94|110.85|110.94|110.85|110.99|110.9|110.94|110.85|0
1640017110000|2021-12-20 16:18:30|111.01|110.92|111.01|110.92|111.01|110.92|110.96|110.87|2480
1640017120000|2021-12-20 16:18:40|111.05|110.87|111.02|110.91|111.07|110.92|111.02|110.87|694
1640017130000|2021-12-20 16:18:50|111.07|110.95|111.06|110.97|111.11|111.02|111.02|110.91|105
1640017140000|2021-12-20 16:19:00|111.11|111.02|111.11|111.02|111.11|111.02|111.06|110.97|100
1640017150000|2021-12-20 16:19:10|111.06|110.97|110.97|110.84|111.06|110.97|110.97|110.84|2000
1640017160000|2021-12-20 16:19:20|110.92|110.79|110.95|110.84|111.01|110.86|110.9|110.79|1010
1640017180000|2021-12-20 16:19:40|110.9|110.79|111.09|110.96|111.09|110.96|110.9|110.79|2219
1640017190000|2021-12-20 16:19:50|111.04|110.94|111.02|110.93|111.09|110.96|111.02|110.89|0
1640017200000|2021-12-20 16:20:00|111.06|110.98|111.06|110.93|111.13|110.98|111.06|110.93|8
1640017210000|2021-12-20 16:20:10|111.09|110.98|111.09|110.98|111.09|110.98|111.04|110.93|0
1640017220000|2021-12-20 16:20:20|111.04|110.93|110.9|110.79|111.09|110.98|110.9|110.79|8474
1640017230000|2021-12-20 16:20:30|110.95|110.84|110.9|110.77|110.95|110.84|110.9|110.77|1731
1640017240000|2021-12-20 16:20:40|110.95|110.8|110.78|110.65|110.95|110.8|110.78|110.65|6176
1640017250000|2021-12-20 16:20:50|110.89|110.78|110.84|110.71|110.93|110.82|110.82|110.71|4884
1640017260000|2021-12-20 16:21:00|110.89|110.76|110.96|110.85|111.03|110.92|110.84|110.69|14529
1640017270000|2021-12-20 16:21:10|110.94|110.81|110.9|110.77|110.99|110.86|110.88|110.77|7527
1640017280000|2021-12-20 16:21:20|110.95|110.82|111.33|111.16|111.33|111.16|110.88|110.77|12202
1640017290000|2021-12-20 16:21:30|111.28|111.11|111.43|111.32|111.45|111.32|111.28|111.11|5598
1640017300000|2021-12-20 16:21:40|111.38|111.27|111.43|111.32|111.43|111.32|111.38|111.25|2213
1640017320000|2021-12-20 16:22:00|111.38|111.27|111.28|111.19|111.43|111.32|111.28|111.19|3817
1640017330000|2021-12-20 16:22:10|111.33|111.2|111.26|111.13|111.33|111.2|111.24|111.13|5086
1640017340000|2021-12-20 16:22:20|111.2|111.09|111.25|111.14|111.25|111.14|111.2|111.09|1152
1640017350000|2021-12-20 16:22:30|111.2|111.09|111.2|111.05|111.25|111.1|111.2|111.03|2656
1640017360000|2021-12-20 16:22:40|111.25|111.1|111.25|111.12|111.25|111.12|111.2|111.07|0
1640017370000|2021-12-20 16:22:50|111.2|111.07|111.25|111.12|111.25|111.12|111.2|111.07|0
1640017380000|2021-12-20 16:23:00|111.2|111.11|111.18|111.07|111.23|111.12|111.18|111.07|45
1640017390000|2021-12-20 16:23:10|111.23|111.12|111.23|111.12|111.23|111.12|111.18|111.07|0
1640017400000|2021-12-20 16:23:20|111.18|111.07|111.23|111.12|111.23|111.12|111.18|111.07|0
1640017410000|2021-12-20 16:23:30|111.18|111.07|111.16|111.05|111.21|111.1|111.16|111.03|4390
1640017420000|2021-12-20 16:23:40|111.18|111.09|111.2|111.11|111.25|111.16|111.16|111.09|330
1640017430000|2021-12-20 16:23:50|111.25|111.13|111.2|111.13|111.25|111.18|111.2|111.13|0
1640017440000|2021-12-20 16:24:00|111.25|111.16|111.25|111.14|111.25|111.16|111.2|111.09|2591
1640017450000|2021-12-20 16:24:10|111.2|111.09|111.16|111.05|111.23|111.14|111.16|111.05|1023
1640017460000|2021-12-20 16:24:20|111.23|111.1|111.23|111.1|111.23|111.1|111.18|111.05|0
1640017470000|2021-12-20 16:24:30|111.18|111.05|111.18|111.05|111.23|111.1|111.18|111.05|0
1640017480000|2021-12-20 16:24:40|111.21|111.1|111.21|111.1|111.21|111.1|111.16|111.05|0
1640017490000|2021-12-20 16:24:50|111.16|111.05|111.21|111.1|111.21|111.1|111.16|111.05|0
1640017500000|2021-12-20 16:25:00|111.16|111.05|111.14|111.01|111.19|111.08|111.14|111.01|2007
1640017520000|2021-12-20 16:25:20|111.19|111.06|111.19|111.06|111.19|111.06|111.14|111.01|0
1640017530000|2021-12-20 16:25:30|111.14|111.01|111.14|111.01|111.14|111.01|111.14|111.01|0
1640017540000|2021-12-20 16:25:40|111.06|110.97|111.11|111.02|111.11|111.02|111.06|110.97|459
1640017550000|2021-12-20 16:25:50|111.06|110.98|111.06|110.93|111.11|110.98|111.06|110.91|0
1640017560000|2021-12-20 16:26:00|111.11|110.98|111.11|110.98|111.11|110.98|111.06|110.91|0
1640017570000|2021-12-20 16:26:10|111.06|110.93|111.11|111.02|111.11|111.02|111.06|110.93|0
1640017580000|2021-12-20 16:26:20|111.06|110.97|111.15|111.02|111.15|111.02|111.06|110.97|304
1640017590000|2021-12-20 16:26:30|111.1|110.97|111.1|110.97|111.15|111.02|111.1|110.97|0
1640017600000|2021-12-20 16:26:40|111.15|111.02|111.09|110.96|111.15|111.02|111.04|110.91|0
1640017610000|2021-12-20 16:26:50|111.04|110.91|111.04|110.95|111.09|110.96|111.04|110.91|0
1640017620000|2021-12-20 16:27:00|111.09|111|111.09|110.96|111.09|111|111.04|110.91|0
1640017630000|2021-12-20 16:27:10|111.04|110.91|111.13|111|111.13|111.02|111.04|110.91|870
1640017660000|2021-12-20 16:27:40|111.15|111.04|111.13|111|111.15|111.04|111.08|110.95|5637
1640017670000|2021-12-20 16:27:50|111.08|111.04|111.08|110.99|111.08|111.04|111.08|110.99|0
1640017680000|2021-12-20 16:28:00|111.13|111.04|111.08|110.99|111.13|111.04|111.08|110.99|0
1640017690000|2021-12-20 16:28:10|111.13|111.04|111.13|111.04|111.13|111.04|111.13|111.04|0
1640017700000|2021-12-20 16:28:20|111.08|110.99|111.13|111.04|111.13|111.04|111.08|110.99|0
1640017710000|2021-12-20 16:28:30|111.08|110.97|111.08|110.97|111.13|111.02|111.08|110.97|0
1640017720000|2021-12-20 16:28:40|111.13|111.02|111.13|111.04|111.13|111.04|111.08|110.99|0
1640017740000|2021-12-20 16:29:00|111.15|111.06|111.13|111.04|111.15|111.06|111.08|110.99|1277
1640017750000|2021-12-20 16:29:10|111.08|110.99|111.09|110.98|111.13|110.99|111|110.89|2694
1640017760000|2021-12-20 16:29:20|111.04|110.93|111.07|110.98|111.07|110.98|111.02|110.93|0
1640017770000|2021-12-20 16:29:30|111.02|110.93|111.02|110.93|111.02|110.93|111.02|110.93|0
1640017780000|2021-12-20 16:29:40|111.07|110.98|111|110.89|111.07|110.98|111|110.89|1
1640017790000|2021-12-20 16:29:50|110.98|110.94|111.05|110.94|111.05|110.94|110.98|110.89|0
1640073610000|2021-12-21 08:00:10|113.58|113|113.08|112.76|113.7|113.02|112.96|112|108218
1640073620000|2021-12-21 08:00:20|112.96|112.74|112.92|112.5|113.08|112.74|112.92|112.46|14884
1640073630000|2021-12-21 08:00:30|112.94|112.52|112.36|112.02|112.94|112.52|112.34|112|77736
1640073640000|2021-12-21 08:00:40|112.38|112.04|112.46|112.22|112.46|112.22|112.38|112.04|6419
1640073650000|2021-12-21 08:00:50|112.66|112.24|112.9|112.5|112.9|112.5|112.64|112.24|4079
1640073660000|2021-12-21 08:01:00|112.92|112.64|113.22|112.9|113.36|112.94|112.92|112.64|18885
1640073670000|2021-12-21 08:01:10|113.24|113.22|113.54|113.12|113.56|113.22|113.22|112.9|109800
1640073680000|2021-12-21 08:01:20|113.44|113.14|113.44|113.22|113.44|113.22|113.44|113.14|0
1640073690000|2021-12-21 08:01:30|113.42|113.24|113.38|112.9|113.42|113.26|113.38|112.9|4993
1640073710000|2021-12-21 08:01:50|113.36||113.34||113.36||113.34||3
1640073720000|2021-12-21 08:02:00||112.92||112.9||112.94||112.9|3967
1640073730000|2021-12-21 08:02:10||112.94||112.94||112.94||112.94|685
1640073740000|2021-12-21 08:02:20|113.28|112.9|113.18|112.9|113.28|112.9|113.18|112.9|3732
1640073750000|2021-12-21 08:02:30|113.16|112.78|112.86|112.54|113.16|112.9|112.76|112.4|34234
1640073760000|2021-12-21 08:02:40|||||||||2440
1640073770000|2021-12-21 08:02:50|112.84||112.84||112.84||112.84||4067
1640073780000|2021-12-21 08:03:00|112.88|112.56|113.2|112.86|113.28|112.86|112.84|112.56|18353
1640073790000|2021-12-21 08:03:10|113.18|113|113.22|113|113.32|113.16|113.16|112.86|23817
1640073800000|2021-12-21 08:03:20|113.24|113.02|113.22|113|113.3|113.02|113.22|113|3278
1640073810000|2021-12-21 08:03:30||113.02||113.02||113.02||113.02|4389
1640073820000|2021-12-21 08:03:40|113.3|113.04|113.26|113.02|113.32|113.14|113.26|113.02|4307
1640073830000|2021-12-21 08:03:50||113.04||113.04||113.04||113.04|0
1640073840000|2021-12-21 08:04:00|||||||||540
1640073850000|2021-12-21 08:04:10|113.24|113.02|113.24|113.04|113.24|113.04|113.24|113.02|1725
1640073860000|2021-12-21 08:04:20||113.06||113.06||113.06||113.06|810
1640073880000|2021-12-21 08:04:40|113.32|113.08|113.28|113.1|113.32|113.1|113.28|113.08|7771
1640073890000|2021-12-21 08:04:50|113.32|113.18|113.28|113.18|113.32|113.2|113.28|113.12|2216
1640073900000|2021-12-21 08:05:00|113.26|113.08|112.98|112.72|113.32|113.08|112.96|112.7|35100
1640073910000|2021-12-21 08:05:10|112.96|112.74|112.96|112.76|113.04|112.76|112.96|112.72|1000
1640073920000|2021-12-21 08:05:20|112.94|112.78|113.28|113.06|113.32|113.06|112.92|112.78|14304
1640073930000|2021-12-21 08:05:30|113.34|113.08|113.16|113.04|113.34|113.08|113.16|112.92|0
1640073940000|2021-12-21 08:05:40|113.26|113.06|113.28|113.14|113.3|113.14|113.26|113.06|590
1640073950000|2021-12-21 08:05:50|113.26|113.06|113.28|113.1|113.3|113.1|113.2|113.04|2441
1640073960000|2021-12-21 08:06:00|113.26|113.06|113.16|113.02|113.3|113.08|113.04|112.86|53598
1640073970000|2021-12-21 08:06:10|113.18|112.98|113.42|113.2|113.46|113.22|113.18|112.94|4055
1640073980000|2021-12-21 08:06:20|113.4|113.16|113.2|113.02|113.4|113.22|113.16|112.96|7675
1640073990000|2021-12-21 08:06:30|113.22|113.04|113.26|113.16|113.26|113.16|113.22|113.04|0
1640074000000|2021-12-21 08:06:40|113.24|113.18|113|112.9|113.24|113.2|113|112.8|18590
1640074010000|2021-12-21 08:06:50|112.98|112.82|112.82|112.66|113|112.82|112.82|112.64|4000
1640074020000|2021-12-21 08:07:00|112.76|112.62|112.5|112.4|112.76|112.62|112.5|112.4|21131
1640074030000|2021-12-21 08:07:10|112.52|112.42|112.34|112.24|112.54|112.42|112.34|112.14|26268
1640074040000|2021-12-21 08:07:20|||||||||2871
1640074050000|2021-12-21 08:07:30|112.32|112.22|112.42|112.26|112.42|112.34|112.26|112.12|32050
1640074060000|2021-12-21 08:07:40|112.44|112.3|112.64|112.42|112.66|112.44|112.42|112.3|24637
1640074070000|2021-12-21 08:07:50|112.62||112.62||112.62||112.62||0
1640074080000|2021-12-21 08:08:00|112.64|112.44|112.64|112.46|112.66|112.46|112.64|112.44|0
1640074090000|2021-12-21 08:08:10|||||||||19500
1640074100000|2021-12-21 08:08:20|112.66|112.54|112.42|112.3|112.78|112.56|112.42|112.3|15839
1640074110000|2021-12-21 08:08:30|112.4|112.24|112.42|112.26|112.42|112.26|112.32|112.24|1180
1640074120000|2021-12-21 08:08:40|112.48|112.34|112.6|112.38|112.62|112.42|112.48|112.34|1405
1640074140000|2021-12-21 08:09:00|112.66|112.4|112.22|112.1|112.66|112.42|112.14|112|30259
1640074150000|2021-12-21 08:09:10|112.28|112.04|112.24|112.08|112.28|112.08|112.24|112.02|0
1640074160000|2021-12-21 08:09:20|||||||||84504
1640074170000|2021-12-21 08:09:30||112.04||112.08||112.08||112.04|0
1640074180000|2021-12-21 08:09:40|112.26|112.1|112.28|112.12|112.3|112.12|112.26|112.06|0
1640074190000|2021-12-21 08:09:50||112.1||112.1||112.1||112.1|8
1640074200000|2021-12-21 08:10:00||112.12||112.1||112.12||112.1|4
1640074210000|2021-12-21 08:10:10|112.26||112.24||112.26||112.24||5
1640074220000|2021-12-21 08:10:20|112.2|112.08|112.12|111.96|112.2|112.08|111.98|111.78|61131
1640074230000|2021-12-21 08:10:30|112.16|112.02|112.16|111.98|112.18|112.04|112.16|111.92|5584
1640074240000|2021-12-21 08:10:40||112||112||112||112|100
1640074250000|2021-12-21 08:10:50|112.18||112.16||112.18||112.16||0
1640074260000|2021-12-21 08:11:00|112.18|112.02|112.18|112.04|112.18|112.04|112.18|112.02|0
1640074280000|2021-12-21 08:11:20|112.26|112.06|112.3|112.12|112.3|112.12|112.26|112.06|681
1640074300000|2021-12-21 08:11:40|112.38|112.2|112.42|112.24|112.5|112.26|112.38|112.2|772
1640074310000|2021-12-21 08:11:50|112.4||112.4||112.46||112.4||16
1640074320000|2021-12-21 08:12:00|112.46|112.32|112.48|112.28|112.5|112.32|112.46|112.26|600
1640074340000|2021-12-21 08:12:20|112.52||112.52||112.52||112.5||322
1640074350000|2021-12-21 08:12:30|112.54|112.3|112.52|112.32|112.54|112.32|112.52|112.3|0
1640074360000|2021-12-21 08:12:40|112.5||112.54||112.54||112.5||0
1640074370000|2021-12-21 08:12:50|112.44||112.44||112.44||112.42||44
1640074380000|2021-12-21 08:13:00|112.42||112.42||112.42||112.42||20
1640074390000|2021-12-21 08:13:10|112.4|112.28|112.34|112.16|112.4|112.28|112.28|112.1|11364
1640074410000|2021-12-21 08:13:30|112.38|112.18|112.36|112.24|112.38|112.24|112.36|112.18|18500
1640074420000|2021-12-21 08:13:40|112.38||112.38||112.38||112.38||0
1640074440000|2021-12-21 08:14:00|112.36|112.26|112.36|112.26|112.36|112.26|112.36|112.26|3341
1640074450000|2021-12-21 08:14:10|112.38||112.38||112.38||112.38||44
1640074460000|2021-12-21 08:14:20|||||||||4419
1640074470000|2021-12-21 08:14:30|112.36||112.38||112.38||112.36||0
1640074490000|2021-12-21 08:14:50|112.42|112.28|112.48|112.32|112.48|112.32|112.42|112.28|3094
1640074500000|2021-12-21 08:15:00|112.46||112.46||112.46||112.46||6
1640074510000|2021-12-21 08:15:10|112.48|112.34|112.48|112.34|112.48|112.34|112.48|112.34|2546
1640074520000|2021-12-21 08:15:20|112.5|112.36|112.48|112.38|112.5|112.38|112.48|112.36|2418
1640074530000|2021-12-21 08:15:30|112.5|112.4|112.62|112.46|112.66|112.46|112.46|112.4|1187
1640074550000|2021-12-21 08:15:50|112.64||112.64||112.64||112.64||0
1640074560000|2021-12-21 08:16:00|112.62|112.54|112.72|112.56|112.76|112.56|112.62|112.54|441
1640074570000|2021-12-21 08:16:10|112.74|112.58|112.58|112.46|112.84|112.6|112.58|112.38|8127
1640074590000|2021-12-21 08:16:30||112.48||112.48||112.48||112.48|200
1640074610000|2021-12-21 08:16:50|112.56|112.46|112.48|112.36|112.56|112.46|112.44|112.34|6377
1640074630000|2021-12-21 08:17:10||112.38||112.36||112.38||112.36|22280
1640074640000|2021-12-21 08:17:20|112.52|112.38|112.52|112.38|112.54|112.38|112.52|112.36|0
1640074650000|2021-12-21 08:17:30|112.54||112.54||112.54||112.54||0
1640074660000|2021-12-21 08:17:40|112.52||112.52||112.52||112.52||0
1640074670000|2021-12-21 08:17:50|112.5|112.36|112.36|112.2|112.5|112.36|112.36|112.18|6299
1640074680000|2021-12-21 08:18:00|112.34|112.18|112.32|112.18|112.34|112.18|112.32|112.18|0
1640074690000|2021-12-21 08:18:10|112.34|112.2|112.34|112.2|112.36|112.2|112.34|112.2|0
1640074700000|2021-12-21 08:18:20|112.36||112.36||112.36||112.36||45
1640074710000|2021-12-21 08:18:30|112.34||112.34||112.34||112.34||0
1640074720000|2021-12-21 08:18:40|112.36|112.22|112.42|112.26|112.44|112.26|112.36|112.22|20016
1640074740000|2021-12-21 08:19:00|112.44|112.28|112.32|112.18|112.46|112.3|112.32|112.18|3590
1640074760000|2021-12-21 08:19:20|112.3|112.16|112.16|111.96|112.3|112.16|112.06|111.9|35583
1640074780000|2021-12-21 08:19:40|112.14||112.1||112.14||112.08||22
1640074790000|2021-12-21 08:19:50|112.08|112.1|112.12|112.02|112.16|112.1|112.06|111.94|107840
1640074800000|2021-12-21 08:20:00|112.16||112.16||112.2||112.14||0
1640074810000|2021-12-21 08:20:10||112.04||112.06||112.06||112.04|200
1640074820000|2021-12-21 08:20:20|112.14||112.16||112.16||112.14||72
1640074840000|2021-12-21 08:20:40|112.2|112.08|112.22|112.18|112.22|112.18|112.2|112.08|468
1640074850000|2021-12-21 08:20:50|112.18|112.14|112.22|112.14|112.22|112.14|112.18|112.14|885
1640074870000|2021-12-21 08:21:10|112.28|112.16|112.28|112.2|112.28|112.2|112.28|112.16|369
1640074900000|2021-12-21 08:21:40|||||||||443
1640074920000|2021-12-21 08:22:00|112.26|112.18|112.22|112.08|112.26|112.18|112.18|112.04|6746
1640074930000|2021-12-21 08:22:10|112.2|112.06|112.18|112.06|112.2|112.06|112.18|112.06|4459
1640074940000|2021-12-21 08:22:20|112.22|112.08|112.28|112.16|112.28|112.16|112.22|112.08|3600
1640074950000|2021-12-21 08:22:30|112.26|112.18|112.36|112.28|112.36|112.3|112.26|112.18|23217
1640074960000|2021-12-21 08:22:40|112.38||112.38||112.38||112.38||0
1640074970000|2021-12-21 08:22:50|112.36||112.36||112.36||112.36||0
1640074980000|2021-12-21 08:23:00|112.34|112.26|112.38|112.26|112.38|112.26|112.3|112.16|4846
1640075000000|2021-12-21 08:23:20|112.36|112.24|112.32|112.16|112.36|112.24|112.32|112.16|6808
1640075010000|2021-12-21 08:23:30|112.3|112.18|112.28|112.16|112.3|112.18|112.28|112.16|0
1640075030000|2021-12-21 08:23:50|112.32|112.2|112.3|112.16|112.32|112.2|112.3|112.16|2600
1640075040000|2021-12-21 08:24:00|112.24|112.14|112.26|112.14|112.28|112.14|112.18|112.14|4152
1640075050000|2021-12-21 08:24:10|112.28|112.16|112.36|112.16|112.36|112.16|112.28|112.16|10337
1640075060000|2021-12-21 08:24:20|112.34||112.32||112.34||112.3||8854
1640075070000|2021-12-21 08:24:30|112.34||112.34||112.36||112.32||15000
1640075080000|2021-12-21 08:24:40|112.32||112.34||112.34||112.32||0
1640075100000|2021-12-21 08:25:00|||||||||17802
1640075120000|2021-12-21 08:25:20|112.32||112.32||112.34||112.32||0
1640075130000|2021-12-21 08:25:30|112.34||112.32||112.34||112.32||0
1640075140000|2021-12-21 08:25:40|112.3|112.14|112.08|111.96|112.3|112.14|112.06|111.9|20815
1640075150000|2021-12-21 08:25:50|112.06|111.94|112.06|111.94|112.06|111.94|112.06|111.94|73
1640075160000|2021-12-21 08:26:00|112.04|111.9|111.9|111.76|112.04|111.9|111.9|111.74|17381
1640075200000|2021-12-21 08:26:40|111.88|111.7|111.72|111.54|111.88|111.7|111.72|111.52|23632
1640075210000|2021-12-21 08:26:50|||||||||1000
1640075220000|2021-12-21 08:27:00|111.7|111.5|111.58|111.48|111.7|111.5|111.56|111.46|2363
1640075230000|2021-12-21 08:27:10|111.62|111.5|111.66|111.52|111.66|111.52|111.62|111.5|34032
1640075240000|2021-12-21 08:27:20|111.68|111.54|111.76|111.6|111.78|111.6|111.68|111.54|5873
1640075270000|2021-12-21 08:27:50||111.62||111.64||111.64||111.62|806
1640075290000|2021-12-21 08:28:10|||||||||447
1640075300000|2021-12-21 08:28:20|||||||||462
1640075310000|2021-12-21 08:28:30|111.78|111.68|111.82|111.7|111.84|111.7|111.78|111.68|5963
1640075320000|2021-12-21 08:28:40|||||||||886
1640075350000|2021-12-21 08:29:10|||||||||88865
1640075360000|2021-12-21 08:29:20|111.84|111.84|111.78|111.7|111.86|111.84|111.78|111.7|90770
1640075370000|2021-12-21 08:29:30|111.8|111.72|111.8|111.72|111.86|111.72|111.8|111.72|1744
1640075380000|2021-12-21 08:29:40|111.86||111.86||111.86||111.86||590
1640075390000|2021-12-21 08:29:50|||||||||8065
1640075400000|2021-12-21 08:30:00|111.9|111.8|111.98|111.86|112|111.88|111.9|111.8|27698
1640075410000|2021-12-21 08:30:10|111.96|111.82|111.9|111.84|112|111.88|111.9|111.82|3995
1640075430000|2021-12-21 08:30:30|111.96|111.86|111.92|111.82|111.96|111.86|111.88|111.82|12391
1640075440000|2021-12-21 08:30:40|||||||||5439
1640075450000|2021-12-21 08:30:50|111.98|111.84|112.02|111.88|112.04|111.88|111.98|111.84|297
1640075470000|2021-12-21 08:31:10|111.98||111.98||111.98||111.98||0
1640075490000|2021-12-21 08:31:30|112.02|111.92|112.02|111.94|112.02|111.94|112.02|111.92|621
1640075500000|2021-12-21 08:31:40|||||||||1000
1640075510000|2021-12-21 08:31:50|112.06|111.96|112.1|112|112.12|112.02|112.06|111.96|4597
1640075520000|2021-12-21 08:32:00|112.08|111.98|112.08|111.98|112.08|111.98|112.08|111.96|400
1640075550000|2021-12-21 08:32:30|112.06|111.96|112.02|111.9|112.06|111.96|112.02|111.88|15360
1640075560000|2021-12-21 08:32:40|112|111.88|111.98|111.88|112|111.9|111.98|111.88|2182
1640075570000|2021-12-21 08:32:50|||||||||88754
1640075580000|2021-12-21 08:33:00|112|111.9|112.06|111.96|112.08|112.02|112|111.9|104515
1640075590000|2021-12-21 08:33:10|112.04|111.94|112.06|111.94|112.08|112|112.04|111.92|960
1640075600000|2021-12-21 08:33:20|112.08|111.96|112.06|111.94|112.08|111.98|112.06|111.92|1337
1640075610000|2021-12-21 08:33:30|112.04|111.92|112.02|111.92|112.04|111.92|112.02|111.92|0
1640075620000|2021-12-21 08:33:40|112.04|111.94|112.02|111.96|112.04|111.96|112.02|111.92|0
1640075630000|2021-12-21 08:33:50|112.04||112.04||112.04||112.04||0
1640075650000|2021-12-21 08:34:10|112.02|111.92|111.96|111.88|112.02|111.92|111.96|111.88|8218
1640075660000|2021-12-21 08:34:20|111.92|111.86|111.86|111.82|111.92|111.86|111.84|111.8|18055
1640075670000|2021-12-21 08:34:30|111.84|111.8|111.86|111.82|111.86|111.82|111.84|111.8|4916
1640075680000|2021-12-21 08:34:40|||||||||88855
1640075690000|2021-12-21 08:34:50|111.9|111.9|111.9|111.82|111.92|111.9|111.86|111.8|98603
1640075700000|2021-12-21 08:35:00|||||||||804
1640075720000|2021-12-21 08:35:20|111.88|111.88|111.76|111.7|111.88|111.88|111.68|111.58|394374
1640075730000|2021-12-21 08:35:30|111.74|111.66|111.66|111.56|111.74|111.66|111.66|111.54|4100
1640075740000|2021-12-21 08:35:40|111.7|111.54|111.68|111.54|111.7|111.54|111.68|111.52|0
1640075770000|2021-12-21 08:36:10|111.66|111.52|111.64|111.52|111.66|111.52|111.64|111.52|0
1640075780000|2021-12-21 08:36:20|111.62|111.5|111.6|111.48|111.62|111.5|111.48|111.32|50099
1640075790000|2021-12-21 08:36:30|111.58||111.58||111.58||111.58||0
1640075810000|2021-12-21 08:36:50|111.6|111.5|111.6|111.5|111.6|111.5|111.6|111.5|0
1640075830000|2021-12-21 08:37:10|||||||||9557
1640075840000|2021-12-21 08:37:20|111.66|111.52|111.6|111.54|111.7|111.54|111.6|111.52|7874
1640075850000|2021-12-21 08:37:30|111.62|111.56|111.66|111.58|111.68|111.6|111.6|111.56|6133
1640075860000|2021-12-21 08:37:40|111.64|111.54|111.62|111.52|111.64|111.54|111.62|111.52|3714
1640075870000|2021-12-21 08:37:50|111.6|111.5|111.62|111.48|111.62|111.5|111.6|111.48|2868
1640075880000|2021-12-21 08:38:00|111.6||111.6||111.62||111.6||0
1640075890000|2021-12-21 08:38:10|111.62|111.5|111.68|111.56|111.74|111.62|111.6|111.5|10571
1640075900000|2021-12-21 08:38:20|111.66|111.54|111.66|111.52|111.68|111.56|111.62|111.52|2383
1640075910000|2021-12-21 08:38:30|111.64||111.62||111.64||111.62||0
1640075920000|2021-12-21 08:38:40|111.68|111.54|111.68|111.54|111.68|111.54|111.66|111.52|133503
1640075930000|2021-12-21 08:38:50|111.7|111.56|111.72|111.58|111.74|111.58|111.7|111.56|0
1640075940000|2021-12-21 08:39:00|111.74|111.6|111.76|111.64|111.76|111.66|111.74|111.6|38897
1640075950000|2021-12-21 08:39:10|111.74|111.62|111.74|111.6|111.74|111.62|111.74|111.6|0
1640075960000|2021-12-21 08:39:20|111.76|111.74|111.74|111.6|111.76|111.74|111.74|111.6|93713
1640075970000|2021-12-21 08:39:30|111.76|111.64|111.76|111.66|111.78|111.68|111.76|111.64|8244
1640075980000|2021-12-21 08:39:40|111.78|111.7|112|111.86|112|111.86|111.78|111.7|16390
1640075990000|2021-12-21 08:39:50|112.02|111.88|112.1|112.02|112.1|112.04|112.02|111.88|142006
1640076000000|2021-12-21 08:40:00|112.14||112.14||112.14||112.14||22
1640076010000|2021-12-21 08:40:10|112.16|112.04|112.2|112.06|112.28|112.18|112.16|112.04|29383
1640076020000|2021-12-21 08:40:20|112.18||112.18||112.18||112.18||0
1640076030000|2021-12-21 08:40:30|112.16|112.02|112.14|112.02|112.16|112.02|112.12|112.02|2406
1640076050000|2021-12-21 08:40:50|112.16||112.16||112.18||112.14||0
1640076060000|2021-12-21 08:41:00|112.14||112.16||112.16||112.14||0
1640076070000|2021-12-21 08:41:10|112.14|112.04|112.18|112.06|112.18|112.06|112.14|112.04|1674
1640076080000|2021-12-21 08:41:20|112.2||112.18||112.22||112.18||4900
1640076090000|2021-12-21 08:41:30|112.2|112.08|112.22|112.06|112.26|112.14|112.18|112.06|1492
1640076100000|2021-12-21 08:41:40||112.08||112.08||112.08||112.08|2180
1640076110000|2021-12-21 08:41:50|112.24|112.1|112.34|112.2|112.34|112.2|112.24|112.1|4781
1640076120000|2021-12-21 08:42:00|112.36||112.36||112.36||112.32||933
1640076130000|2021-12-21 08:42:10|112.38|112.22|112.4|112.28|112.42|112.28|112.38|112.2|100
1640076150000|2021-12-21 08:42:30|112.42||112.4||112.42||112.4||0
1640076160000|2021-12-21 08:42:40|112.42||112.42||112.42||112.42||0
1640076170000|2021-12-21 08:42:50|112.4|112.26|112.44|112.32|112.48|112.32|112.38|112.26|1537
1640076180000|2021-12-21 08:43:00|112.46|112.34|112.3|112.2|112.46|112.34|112.3|112.2|9986
1640076190000|2021-12-21 08:43:10|112.26|112.18|112.26|112.12|112.28|112.18|112.24|112.12|4394
1640076200000|2021-12-21 08:43:20|112.24||112.22||112.24||112.22||0
1640076210000|2021-12-21 08:43:30|112.2|112.1|112.16|112.08|112.2|112.1|112.16|112.08|779
1640076220000|2021-12-21 08:43:40|112.18||112.18||112.18||112.18||0
1640076230000|2021-12-21 08:43:50|112.14|112.04|112.18|112.06|112.18|112.06|112.14|112.04|1271
1640076240000|2021-12-21 08:44:00|112.16|112.04|112.16|112.06|112.16|112.06|112.12|112.04|2000
1640076260000|2021-12-21 08:44:20|112.18|112.08|112.28|112.12|112.28|112.12|112.18|112.08|5473
1640076270000|2021-12-21 08:44:30|112.3|112.14|112.34|112.18|112.34|112.18|112.28|112.12|4234
1640076280000|2021-12-21 08:44:40|112.32|112.2|112.34|112.2|112.34|112.2|112.32|112.2|0
1640076320000|2021-12-21 08:45:20|112.36|112.22|112.42|112.24|112.42|112.24|112.36|112.22|8917
1640076330000|2021-12-21 08:45:30|112.4|112.26|112.46|112.32|112.5|112.32|112.4|112.26|753
1640076340000|2021-12-21 08:45:40|112.44|112.46|112.46|112.36|112.5|112.46|112.42|112.36|104442
1640076350000|2021-12-21 08:45:50|112.48|112.38|112.52|112.38|112.52|112.38|112.48|112.38|11046
1640076370000|2021-12-21 08:46:10|112.54|112.4|112.64|112.54|112.64|112.54|112.54|112.4|2664
1640076380000|2021-12-21 08:46:20|112.68|112.56|112.72|112.58|112.72|112.58|112.68|112.56|2737
1640076410000|2021-12-21 08:46:50|112.78|112.6|112.74|112.62|112.82|112.64|112.72|112.6|3579
1640076420000|2021-12-21 08:47:00|112.7|112.58|112.64|112.54|112.7|112.64|112.6|112.52|31310
1640076440000|2021-12-21 08:47:20|112.62|112.52|112.62|112.52|112.62|112.52|112.62|112.52|0
1640076450000|2021-12-21 08:47:30|112.6|112.48|112.6|112.48|112.6|112.48|112.6|112.48|1346
1640076460000|2021-12-21 08:47:40|112.62|112.5|112.62|112.48|112.62|112.5|112.62|112.48|3000
1640076470000|2021-12-21 08:47:50|112.64|112.5|112.6|112.5|112.64|112.5|112.6|112.48|48
1640076490000|2021-12-21 08:48:10||112.52||112.52||112.52||112.52|0
1640076500000|2021-12-21 08:48:20|112.64|112.54|112.64|112.56|112.64|112.56|112.64|112.54|885
1640076520000|2021-12-21 08:48:40|112.66|112.6|112.74|112.62|112.76|112.68|112.66|112.6|6626
1640076530000|2021-12-21 08:48:50|112.72|112.6|112.74|112.6|112.74|112.6|112.72|112.6|3
1640076540000|2021-12-21 08:49:00|112.72|112.56|112.68|112.52|112.72|112.56|112.68|112.52|5287
1640076550000|2021-12-21 08:49:10|112.66|112.5|112.6|112.48|112.66|112.5|112.6|112.48|1155
1640076560000|2021-12-21 08:49:20|||||||||2000
1640076570000|2021-12-21 08:49:30||112.46||112.46||112.46||112.46|2768
1640076610000|2021-12-21 08:50:10|112.54|112.48|112.52|112.42|112.54|112.48|112.52|112.4|7464
1640076640000|2021-12-21 08:50:40|112.5|112.4|112.56|112.42|112.56|112.46|112.5|112.4|2487
1640076650000|2021-12-21 08:50:50||112.46||112.46||112.46||112.46|2822
1640076660000|2021-12-21 08:51:00||112.48||112.48||112.48||112.48|0
1640076670000|2021-12-21 08:51:10|112.62|112.5|112.6|112.48|112.62|112.5|112.6|112.48|926
1640076680000|2021-12-21 08:51:20|112.58|112.46|112.58|112.48|112.58|112.48|112.58|112.46|0
1640076690000|2021-12-21 08:51:30|112.6||112.62||112.62||112.6||0
1640076700000|2021-12-21 08:51:40|112.6||112.6||112.6||112.6||200
1640076710000|2021-12-21 08:51:50|||||||||1026
1640076720000|2021-12-21 08:52:00|112.62|112.5|112.68|112.58|112.68|112.58|112.62|112.48|1818
1640076770000|2021-12-21 08:52:50|112.7||112.7||112.7||112.7||14
1640076780000|2021-12-21 08:53:00|112.74|112.6|112.76|112.64|112.76|112.64|112.74|112.6|943
1640076810000|2021-12-21 08:53:30|112.78|112.66|113.02|112.88|113.04|112.88|112.78|112.66|1507
1640076820000|2021-12-21 08:53:40|113|112.86|112.9|112.76|113|112.86|112.88|112.74|4311
1640076830000|2021-12-21 08:53:50|112.88||112.88||112.88||112.88||0
1640076840000|2021-12-21 08:54:00|112.86|112.74|112.56|112.42|112.86|112.74|112.48|112.38|11290
1640076850000|2021-12-21 08:54:10||112.44||112.46||112.46||112.44|0
1640076860000|2021-12-21 08:54:20||112.44||112.42||112.44||112.42|0
1640076890000|2021-12-21 08:54:50||112.44||112.46||112.46||112.44|8839
1640076900000|2021-12-21 08:55:00|112.6|112.5|112.64|112.52|112.64|112.52|112.6|112.5|2028
1640076910000|2021-12-21 08:55:10|||||||||8824
1640076950000|2021-12-21 08:55:50|112.62|112.5|112.6|112.46|112.62|112.5|112.6|112.46|14537
1640076960000|2021-12-21 08:56:00|112.56|112.42|112.52|112.4|112.56|112.42|112.48|112.4|4510
1640076970000|2021-12-21 08:56:10|112.54|112.54|112.52|112.42|112.56|112.54|112.52|112.42|15000
1640076980000|2021-12-21 08:56:20|||||||||6601
1640076990000|2021-12-21 08:56:30|112.54||112.54||112.54||112.52||0
1640077000000|2021-12-21 08:56:40|112.52|112.44|112.52|112.42|112.52|112.44|112.52|112.42|2000
1640077010000|2021-12-21 08:56:50||112.44||112.44||112.44||112.44|0
1640077030000|2021-12-21 08:57:10|112.56|112.46|112.5|112.42|112.56|112.46|112.5|112.42|2211
1640077040000|2021-12-21 08:57:20|112.48|112.4|112.44|112.36|112.48|112.4|112.44|112.36|9836
1640077050000|2021-12-21 08:57:30|112.42|112.38|112.42|112.36|112.42|112.38|112.42|112.36|0
1640077070000|2021-12-21 08:57:50|112.44|112.38|112.52|112.4|112.54|112.44|112.44|112.38|25546
1640077080000|2021-12-21 08:58:00|112.54|112.42|112.54|112.44|112.54|112.44|112.54|112.42|50
1640077100000|2021-12-21 08:58:20|112.56|112.46|112.54|112.44|112.58|112.46|112.54|112.44|1001
1640077110000|2021-12-21 08:58:30|112.52|112.42|112.46|112.36|112.52|112.42|112.46|112.36|0
1640077120000|2021-12-21 08:58:40|112.48|112.38|112.46|112.36|112.5|112.38|112.46|112.36|190
1640077130000|2021-12-21 08:58:50||112.38||112.36||112.38||112.36|926
1640077150000|2021-12-21 08:59:10|112.5|112.38|112.5|112.38|112.52|112.4|112.5|112.38|20
1640077160000|2021-12-21 08:59:20|112.52|112.4|112.52|112.4|112.52|112.4|112.52|112.4|0
1640077190000|2021-12-21 08:59:50|||||||||1000
1640077200000|2021-12-21 09:00:00|112.5|112.38|112.5|112.38|112.5|112.38|112.48|112.36|1790
1640077210000|2021-12-21 09:00:10|112.48|112.36|112.5|112.38|112.5|112.38|112.48|112.36|44199
1640077230000|2021-12-21 09:00:30|112.46|112.36|112.36|112.26|112.46|112.36|112.36|112.24|20854
1640077240000|2021-12-21 09:00:40|112.34|112.24|112.3|112.16|112.34|112.24|112.3|112.16|6157
1640077250000|2021-12-21 09:00:50|112.28|112.14|112.26|112.16|112.28|112.16|112.26|112.14|0
1640077260000|2021-12-21 09:01:00|112.3|112.18|112.2|112.12|112.3|112.18|112.2|112.08|2584
1640077290000|2021-12-21 09:01:30|||||||||6197
1640077310000|2021-12-21 09:01:50|112.24|112.14|112.26|112.18|112.26|112.18|112.24|112.14|2855
1640077350000|2021-12-21 09:02:30|112.24|112.16|112.26|112.14|112.26|112.16|112.16|112.06|8097
1640077360000|2021-12-21 09:02:40|||||||||657
1640077370000|2021-12-21 09:02:50|112.24|112.12|112.26|112.14|112.26|112.14|112.24|112.12|9
1640077390000|2021-12-21 09:03:10|112.24|112.16|112.18|112.06|112.24|112.16|112.18|112.06|1915
1640077400000|2021-12-21 09:03:20|112.22|112.04|112.24|112.1|112.24|112.1|112.22|112.04|0
1640077410000|2021-12-21 09:03:30|112.2|112.08|112.24|112.08|112.24|112.08|112.18|112.08|0
1640077420000|2021-12-21 09:03:40|||||||||177
1640077430000|2021-12-21 09:03:50|112.22||112.22||112.22||112.22||455
1640077440000|2021-12-21 09:04:00|112.24|112.1|112.22|112.1|112.24|112.1|112.22|112.1|0
1640077450000|2021-12-21 09:04:10|112.24|112.24|112.26|112.14|112.3|112.24|112.22|112.1|26006
1640077460000|2021-12-21 09:04:20|112.24|112.12|112.28|112.16|112.28|112.16|112.2|112.12|3036
1640077470000|2021-12-21 09:04:30|||||||||54297
1640077480000|2021-12-21 09:04:40|112.26|112.14|112.28|112.16|112.28|112.16|112.22|112.12|5
1640077490000|2021-12-21 09:04:50|||||||||1991
1640077500000|2021-12-21 09:05:00|||||||||13442
1640077510000|2021-12-21 09:05:10|||||||||25261
1640077520000|2021-12-21 09:05:20|112.3||112.28||112.3||112.28||28944
1640077530000|2021-12-21 09:05:30|112.3|112.2|112.42|112.32|112.5|112.4|112.3|112.2|16954
1640077540000|2021-12-21 09:05:40|112.44|112.34|112.42|112.32|112.5|112.44|112.4|112.32|129545
1640077550000|2021-12-21 09:05:50|112.44|112.34|112.44|112.34|112.44|112.36|112.44|112.34|4647
1640077560000|2021-12-21 09:06:00||112.36||112.34||112.38||112.34|0
1640077570000|2021-12-21 09:06:10|||||||||2107
1640077580000|2021-12-21 09:06:20|112.42|112.32|112.38|112.3|112.42|112.32|112.36|112.3|15401
1640077590000|2021-12-21 09:06:30||112.32||112.32||112.32||112.3|2000
1640077600000|2021-12-21 09:06:40|112.36|112.3|112.38|112.3|112.38|112.3|112.36|112.3|1720
1640077620000|2021-12-21 09:07:00|112.32|112.28|112.36|112.24|112.36|112.28|112.3|112.16|53721
1640077650000|2021-12-21 09:07:30|112.34|112.2|112.4|112.28|112.4|112.3|112.3|112.18|12102
1640077660000|2021-12-21 09:07:40|112.38|112.26|112.36|112.24|112.38|112.26|112.36|112.24|2000
1640077690000|2021-12-21 09:08:10|112.4|112.26|112.4|112.28|112.4|112.28|112.4|112.26|0
1640077700000|2021-12-21 09:08:20|112.42|112.3|112.42|112.32|112.46|112.32|112.38|112.3|3200
1640077720000|2021-12-21 09:08:40|112.4|112.3|112.4|112.28|112.4|112.3|112.34|112.26|2444
1640077760000|2021-12-21 09:09:20|112.42|112.3|112.36|112.3|112.42|112.32|112.36|112.3|1733
1640077770000|2021-12-21 09:09:30||112.28||112.26||112.28||112.26|484
1640077780000|2021-12-21 09:09:40|112.34|112.28|112.34|112.26|112.34|112.28|112.34|112.24|7884
1640077790000|2021-12-21 09:09:50|112.36|112.28|112.36|112.28|112.36|112.28|112.36|112.28|1770
1640077810000|2021-12-21 09:10:10||112.26||112.26||112.26||112.26|0
1640077820000|2021-12-21 09:10:20|112.34|112.24|112.28|112.22|112.34|112.24|112.28|112.22|3286
1640077830000|2021-12-21 09:10:30|112.3||112.3||112.3||112.28||0
1640077840000|2021-12-21 09:10:40|112.28||112.28||112.28||112.28||0
1640077850000|2021-12-21 09:10:50|112.3||112.28||112.3||112.28||3413
1640077860000|2021-12-21 09:11:00|112.26|112.2|112.2|112.1|112.26|112.2|112.18|112.1|8694
1640077880000|2021-12-21 09:11:20|112.18||112.16||112.18||112.16||0
1640077890000|2021-12-21 09:11:30|112.18|112.12|112.22|112.12|112.22|112.12|112.18|112.12|11818
1640077900000|2021-12-21 09:11:40|112.2|112.1|112.16|112.1|112.2|112.1|112.16|112.08|5369
1640077910000|2021-12-21 09:11:50|112.2|112.12|112.22|112.16|112.22|112.16|112.2|112.12|0
1640077920000|2021-12-21 09:12:00|112.2|112.14|112.16|112.08|112.2|112.14|112.12|112.08|7279
1640077970000|2021-12-21 09:12:50|||||||||4
1640077990000|2021-12-21 09:13:10|112.18|112.1|112.34|112.28|112.4|112.34|112.18|112.1|140869
1640078000000|2021-12-21 09:13:20|112.32|112.26|112.28|112.22|112.32|112.26|112.28|112.22|5229
1640078010000|2021-12-21 09:13:30|112.3|112.18|112.34|112.24|112.34|112.24|112.3|112.18|446
1640078030000|2021-12-21 09:13:50|112.36|112.26|112.36|112.28|112.36|112.28|112.36|112.26|0
1640078050000|2021-12-21 09:14:10|112.34|112.26|112.34|112.24|112.34|112.26|112.34|112.24|2407
1640078070000|2021-12-21 09:14:30|112.36|112.26|112.36|112.26|112.36|112.26|112.36|112.26|0
1640078080000|2021-12-21 09:14:40|112.34|112.24|112.34|112.24|112.34|112.24|112.34|112.24|0
1640078090000|2021-12-21 09:14:50|112.32||112.34||112.34||112.32||875
1640078100000|2021-12-21 09:15:00|112.36|112.26|112.36|112.26|112.36|112.26|112.36|112.26|1
1640078140000|2021-12-21 09:15:40|112.4|112.32|112.34|112.24|112.44|112.36|112.34|112.24|12998
1640078160000|2021-12-21 09:16:00|112.32|112.22|112.3|112.24|112.34|112.24|112.3|112.2|5917
1640078170000|2021-12-21 09:16:10|112.34|112.26|112.34|112.26|112.34|112.26|112.34|112.26|590
1640078180000|2021-12-21 09:16:20||112.28||112.28||112.28||112.22|761
1640078190000|2021-12-21 09:16:30|112.38|112.32|112.34|112.32|112.38|112.32|112.34|112.32|500
1640078210000|2021-12-21 09:16:50|112.38|112.34|112.4|112.34|112.4|112.34|112.38|112.32|42619
1640078220000|2021-12-21 09:17:00|112.38|112.38|112.4|112.38|112.4|112.38|112.38|112.38|0
1640078230000|2021-12-21 09:17:10|112.38|112.32|112.34|112.26|112.38|112.32|112.34|112.26|1988
1640078240000|2021-12-21 09:17:20|112.32|112.24|112.3|112.22|112.32|112.24|112.3|112.22|2000
1640078250000|2021-12-21 09:17:30|112.34|112.24|112.38|112.3|112.38|112.3|112.34|112.24|15384
1640078260000|2021-12-21 09:17:40|112.36||112.36||112.36||112.36||0
1640078290000|2021-12-21 09:18:10|112.38|112.32|112.44|112.36|112.44|112.36|112.38|112.32|590
1640078300000|2021-12-21 09:18:20|112.42|112.42|112.36|112.28|112.42|112.42|112.36|112.28|27760
1640078330000|2021-12-21 09:18:50|112.38|112.3|112.46|112.36|112.46|112.36|112.38|112.3|2370
1640078340000|2021-12-21 09:19:00|112.44|112.32|112.4|112.32|112.44|112.32|112.38|112.28|5575
1640078360000|2021-12-21 09:19:20|112.44|112.38|112.5|112.4|112.5|112.4|112.44|112.38|1654
1640078370000|2021-12-21 09:19:30|112.52|112.42|112.5|112.42|112.54|112.44|112.5|112.4|21813
1640078380000|2021-12-21 09:19:40|112.52|112.44|112.54|112.44|112.54|112.44|112.52|112.44|8
1640078390000|2021-12-21 09:19:50|112.56|112.46|112.46|112.4|112.58|112.48|112.44|112.36|5562
1640078400000|2021-12-21 09:20:00|112.44|112.38|112.4|112.3|112.44|112.38|112.38|112.3|6292
1640078440000|2021-12-21 09:20:40|112.36|112.28|112.4|112.32|112.4|112.32|112.3|112.26|7226
1640078450000|2021-12-21 09:20:50|112.42|112.34|112.42|112.36|112.42|112.36|112.42|112.34|442
1640078470000|2021-12-21 09:21:10|112.44|112.38|112.44|112.36|112.5|112.4|112.42|112.36|3251
1640078490000|2021-12-21 09:21:30|112.46|112.38|112.58|112.48|112.6|112.48|112.46|112.38|14671
1640078500000|2021-12-21 09:21:40|112.6|112.5|112.58|112.5|112.64|112.56|112.58|112.5|3751
1640078520000|2021-12-21 09:22:00|112.56|112.48|112.54|112.48|112.58|112.5|112.5|112.44|13256
1640078530000|2021-12-21 09:22:10|||||||||131
1640078540000|2021-12-21 09:22:20||112.5||112.5||112.5||112.5|0
1640078560000|2021-12-21 09:22:40|112.58|112.52|112.56|112.48|112.58|112.52|112.56|112.48|12362
1640078580000|2021-12-21 09:23:00|112.54|112.46|112.48|112.4|112.54|112.48|112.48|112.4|14687
1640078590000|2021-12-21 09:23:10|112.5|112.42|112.54|112.44|112.54|112.44|112.5|112.42|1
1640078600000|2021-12-21 09:23:20|112.56|112.46|112.56|112.48|112.58|112.52|112.54|112.46|1271
1640078610000|2021-12-21 09:23:30|112.58|112.5|112.56|112.48|112.58|112.5|112.56|112.48|0
1640078620000|2021-12-21 09:23:40|112.58||112.56||112.58||112.56||0
1640078630000|2021-12-21 09:23:50||112.5||112.5||112.5||112.5|0
1640078640000|2021-12-21 09:24:00|||||||||4000
1640078660000|2021-12-21 09:24:20|112.54|112.48|112.52|112.44|112.54|112.48|112.52|112.44|8625
1640078680000|2021-12-21 09:24:40|||||||||4000
1640078710000|2021-12-21 09:25:10|112.54|112.46|112.6|112.54|112.62|112.6|112.54|112.46|24001
1640078720000|2021-12-21 09:25:20|112.62||112.62||112.62||112.6||0
1640078740000|2021-12-21 09:25:40|112.66|112.56|112.72|112.6|112.72|112.6|112.66|112.56|1309
1640078750000|2021-12-21 09:25:50|112.7|112.58|112.64|112.58|112.7|112.64|112.58|112.56|33164
1640078760000|2021-12-21 09:26:00||112.56||112.56||112.56||112.56|660
1640078770000|2021-12-21 09:26:10|112.58|112.58|112.6|112.54|112.64|112.58|112.58|112.54|47866
1640078780000|2021-12-21 09:26:20|112.64|112.58|112.54|112.48|112.64|112.58|112.54|112.46|19513
1640078790000|2021-12-21 09:26:30|112.52|112.46|112.52|112.46|112.54|112.48|112.52|112.44|4422
1640078800000|2021-12-21 09:26:40|112.54|112.48|112.54|112.46|112.56|112.52|112.54|112.46|4935
1640078810000|2021-12-21 09:26:50|112.56|112.44|112.56|112.5|112.58|112.52|112.54|112.44|10841
1640078830000|2021-12-21 09:27:10|112.58|112.52|112.5|112.46|112.62|112.56|112.5|112.44|22459
1640078840000|2021-12-21 09:27:20|112.48|112.44|112.56|112.46|112.56|112.46|112.48|112.4|19183
1640078850000|2021-12-21 09:27:30|112.52|112.48|112.52|112.46|112.56|112.52|112.5|112.46|85513
1640078860000|2021-12-21 09:27:40|112.5|112.44|112.44|112.36|112.5|112.44|112.44|112.34|19120
1640078870000|2021-12-21 09:27:50|112.48|112.38|112.48|112.4|112.48|112.4|112.44|112.36|6954
1640078880000|2021-12-21 09:28:00|112.46|112.38|112.42|112.36|112.46|112.38|112.4|112.36|32706
1640078890000|2021-12-21 09:28:10|112.4|112.34|112.38|112.34|112.42|112.36|112.38|112.34|18308
1640078900000|2021-12-21 09:28:20|112.36|112.32|112.34|112.26|112.36|112.32|112.34|112.24|13056
1640078910000|2021-12-21 09:28:30|112.32|112.28|112.3|112.24|112.38|112.3|112.3|112.24|21893
1640078920000|2021-12-21 09:28:40|112.28|112.22|112.3|112.2|112.3|112.26|112.24|112.16|17830
1640078930000|2021-12-21 09:28:50|112.32|112.22|112.28|112.24|112.32|112.24|112.28|112.22|1154
1640078940000|2021-12-21 09:29:00||112.22||112.2||112.24||112.2|2215
1640078950000|2021-12-21 09:29:10|||||||||2000
1640078960000|2021-12-21 09:29:20|112.24|112.22|112.26|112.2|112.28|112.26|112.24|112.2|177413
1640078970000|2021-12-21 09:29:30|112.28|112.22|112.28|112.22|112.28|112.22|112.28|112.22|0
1640078980000|2021-12-21 09:29:40|112.32|112.24|112.32|112.26|112.32|112.26|112.3|112.24|3711
1640078990000|2021-12-21 09:29:50||112.28||112.28||112.28||112.28|0
1640079000000|2021-12-21 09:30:00||112.24||112.24||112.24||112.24|788
1640079010000|2021-12-21 09:30:10|112.3||112.3||112.3||112.3||0
1640079030000|2021-12-21 09:30:30|||||||||19936
1640079040000|2021-12-21 09:30:40||112.26||112.24||112.26||112.24|0
1640079050000|2021-12-21 09:30:50|112.34|112.28|112.36|112.3|112.36|112.3|112.34|112.28|4597
1640079060000|2021-12-21 09:31:00|||||||||800
1640079080000|2021-12-21 09:31:20|112.4|112.32|112.42|112.38|112.48|112.38|112.4|112.32|4733
1640079100000|2021-12-21 09:31:40||112.36||112.38||112.38||112.36|2000
1640079120000|2021-12-21 09:32:00|||||||||2650
1640079130000|2021-12-21 09:32:10|112.46|112.4|112.48|112.4|112.5|112.42|112.46|112.38|3223
1640079150000|2021-12-21 09:32:30|112.46|112.38|112.44|112.38|112.46|112.38|112.44|112.38|10545
1640079160000|2021-12-21 09:32:40|112.48|112.4|112.48|112.4|112.52|112.42|112.48|112.4|3180
1640079170000|2021-12-21 09:32:50|112.46|112.38|112.44|112.38|112.46|112.38|112.44|112.38|3568
1640079200000|2021-12-21 09:33:20|112.48|112.4|112.48|112.4|112.48|112.4|112.48|112.4|1015
1640079210000|2021-12-21 09:33:30|112.44||112.44||112.44||112.44||0
1640079220000|2021-12-21 09:33:40|||||||||9861
1640079230000|2021-12-21 09:33:50|||||||||4500
1640079260000|2021-12-21 09:34:20|112.46|112.42|112.52|112.42|112.52|112.42|112.46|112.42|1902
1640079270000|2021-12-21 09:34:30|112.54|112.44|112.56|112.46|112.56|112.46|112.54|112.44|1162
1640079280000|2021-12-21 09:34:40|112.54||112.56||112.56||112.54||0
1640079290000|2021-12-21 09:34:50|112.58|112.48|112.6|112.5|112.6|112.5|112.58|112.48|400
1640079300000|2021-12-21 09:35:00|||||||||8829
1640079310000|2021-12-21 09:35:10|||||||||1800
1640079320000|2021-12-21 09:35:20|112.62|112.52|112.62|112.54|112.68|112.58|112.62|112.52|9294
1640079350000|2021-12-21 09:35:50|||||||||57557
1640079360000|2021-12-21 09:36:00|||||||||4169
1640079370000|2021-12-21 09:36:10|||||||||5918
1640079380000|2021-12-21 09:36:20|112.6|112.52|112.54|112.48|112.6|112.52|112.54|112.46|4952
1640079390000|2021-12-21 09:36:30||112.46||112.46||112.46||112.46|0
1640079400000|2021-12-21 09:36:40|112.52||112.52||112.52||112.52||873
1640079410000|2021-12-21 09:36:50|112.5|112.44|112.52|112.46|112.54|112.46|112.48|112.4|21399
1640079420000|2021-12-21 09:37:00|112.54|112.48|112.54|112.46|112.54|112.48|112.54|112.46|4545
1640079430000|2021-12-21 09:37:10|||||||||726
1640079440000|2021-12-21 09:37:20|112.52||112.52||112.52||112.52||0
1640079450000|2021-12-21 09:37:30|||||||||533
1640079480000|2021-12-21 09:38:00|112.54|112.48|112.58|112.52|112.58|112.52|112.54|112.48|6050
1640079490000|2021-12-21 09:38:10|112.6|112.54|112.62|112.56|112.62|112.56|112.58|112.54|3623
1640079500000|2021-12-21 09:38:20||112.58||112.58||112.58||112.58|3500
1640079510000|2021-12-21 09:38:30||112.56||112.56||112.56||112.56|3063
1640079520000|2021-12-21 09:38:40||112.58||112.58||112.58||112.58|511
1640079530000|2021-12-21 09:38:50|||||||||1758
1640079540000|2021-12-21 09:39:00|112.6|112.56|112.6|112.52|112.6|112.56|112.6|112.52|5466
1640079550000|2021-12-21 09:39:10|||||||||3564
1640079560000|2021-12-21 09:39:20|||||||||25
1640079580000|2021-12-21 09:39:40|112.58|112.5|112.4|112.3|112.58|112.5|112.4|112.28|16144
1640079590000|2021-12-21 09:39:50|||||||||8753
1640079600000|2021-12-21 09:40:00||112.32||112.32||112.32||112.32|66
1640079610000|2021-12-21 09:40:10||112.3||112.3||112.3||112.3|0
1640079620000|2021-12-21 09:40:20|112.38||112.36||112.38||112.36||44
1640079640000|2021-12-21 09:40:40|112.34|112.28|112.32|112.26|112.34|112.28|112.28|112.18|5352
1640079650000|2021-12-21 09:40:50|112.36|112.28|112.36|112.28|112.4|112.3|112.34|112.26|393
1640079660000|2021-12-21 09:41:00|112.34|112.26|112.28|112.18|112.34|112.26|112.28|112.16|10107
1640079670000|2021-12-21 09:41:10|112.26|112.16|112.18|112.1|112.26|112.16|112.18|112.08|0
1640079680000|2021-12-21 09:41:20|112.16|112.08|112.16|112.08|112.16|112.08|112.16|112.06|1809
1640079690000|2021-12-21 09:41:30|112.18||112.16||112.18||112.16||45571
1640079710000|2021-12-21 09:41:50||112.06||112.06||112.06||112.06|5000
1640079720000|2021-12-21 09:42:00|112.18|112.08|112.16|112.12|112.22|112.16|112.12|112.08|10932
1640079730000|2021-12-21 09:42:10|112.14|112.1|112.12|112.06|112.14|112.1|112.12|112.06|5380
1640079750000|2021-12-21 09:42:30|||||||||1280
1640079770000|2021-12-21 09:42:50|112.14|112.08|112.14|112.06|112.16|112.08|112.14|112.06|847
1640079780000|2021-12-21 09:43:00|||||||||3000
1640079800000|2021-12-21 09:43:20|112.16|112.08|112.16|112.08|112.16|112.08|112.16|112.08|0
1640079830000|2021-12-21 09:43:50|||||||||1000
1640079840000|2021-12-21 09:44:00|112.14|112.06|112.14|112.06|112.14|112.06|112.14|112.06|8601
1640079850000|2021-12-21 09:44:10|112.1|112.04|112.2|112.12|112.2|112.12|112.08|112.04|30540
1640079860000|2021-12-21 09:44:20|112.16|112.1|112.16|112.08|112.2|112.1|112.12|112.04|2000
1640079870000|2021-12-21 09:44:30|||||||||1398
1640079880000|2021-12-21 09:44:40|112.18|112.1|112.22|112.14|112.22|112.14|112.18|112.1|1547
1640079900000|2021-12-21 09:45:00|112.24|112.16|112.34|112.26|112.34|112.26|112.24|112.16|16270
1640079910000|2021-12-21 09:45:10|||||||||222
1640079920000|2021-12-21 09:45:20|||||||||2646
1640079930000|2021-12-21 09:45:30|||||||||878
1640079940000|2021-12-21 09:45:40|112.36|112.28|112.38|112.3|112.38|112.3|112.34|112.28|3054
1640079950000|2021-12-21 09:45:50||112.32||112.32||112.32||112.32|0
1640079960000|2021-12-21 09:46:00|112.36|112.3|112.38|112.32|112.38|112.32|112.36|112.3|4701
1640079970000|2021-12-21 09:46:10|112.36|112.3|112.36|112.28|112.36|112.32|112.36|112.28|7525
1640079980000|2021-12-21 09:46:20|112.34|112.26|112.28|112.24|112.34|112.26|112.28|112.16|9928
1640079990000|2021-12-21 09:46:30||112.22||112.22||112.22||112.22|0
1640080010000|2021-12-21 09:46:50|||||||||1824
1640080030000|2021-12-21 09:47:10|112.3|112.24|112.32|112.24|112.36|112.26|112.3|112.24|4770
1640080040000|2021-12-21 09:47:20|112.36|112.26|112.38|112.32|112.38|112.32|112.36|112.26|1551
1640080060000|2021-12-21 09:47:40|112.4|112.34|112.42|112.36|112.42|112.36|112.4|112.34|5549
1640080070000|2021-12-21 09:47:50|112.44||112.46||112.48||112.44||0
1640080090000|2021-12-21 09:48:10|112.48|112.38|112.48|112.4|112.5|112.4|112.46|112.38|2
1640080100000|2021-12-21 09:48:20|112.5||112.5||112.5||112.5||1581
1640080110000|2021-12-21 09:48:30|112.48||112.48||112.48||112.48||0
1640080120000|2021-12-21 09:48:40||112.42||112.42||112.42||112.42|0
1640080130000|2021-12-21 09:48:50|112.5||112.5||112.5||112.5||17353
1640080140000|2021-12-21 09:49:00|112.48|112.4|112.48|112.4|112.48|112.4|112.48|112.4|8969
1640080160000|2021-12-21 09:49:20||112.42||112.4||112.42||112.4|3000
1640080170000|2021-12-21 09:49:30|||||||||10000
1640080190000|2021-12-21 09:49:50|112.5|112.42|112.48|112.42|112.52|112.46|112.48|112.42|15172
1640080200000|2021-12-21 09:50:00|112.46|112.4|112.42|112.36|112.46|112.4|112.42|112.32|15474
1640080210000|2021-12-21 09:50:10|112.4|112.34|112.38|112.3|112.4|112.34|112.38|112.28|10140
1640080220000|2021-12-21 09:50:20||112.32||112.32||112.32||112.32|0
1640080240000|2021-12-21 09:50:40|||||||||273
1640080250000|2021-12-21 09:50:50||112.3||112.3||112.3||112.3|0
1640080260000|2021-12-21 09:51:00||112.32||112.32||112.32||112.32|5
1640080290000|2021-12-21 09:51:30|||||||||3875
1640080310000|2021-12-21 09:51:50|112.4|112.34|112.36|112.3|112.4|112.36|112.34|112.3|4569
1640080320000|2021-12-21 09:52:00|112.32|112.28|112.2|112.14|112.32|112.28|112.2|112.1|11719
1640080330000|2021-12-21 09:52:10|112.24|112.16|112.32|112.24|112.32|112.24|112.24|112.16|2671
1640080360000|2021-12-21 09:52:40||112.26||112.26||112.26||112.26|0
1640080370000|2021-12-21 09:52:50|112.36|112.28|112.36|112.28|112.36|112.28|112.36|112.28|2455
1640080380000|2021-12-21 09:53:00|112.38|112.3|112.4|112.32|112.4|112.32|112.38|112.3|0
1640080390000|2021-12-21 09:53:10||112.34||112.34||112.34||112.32|0
1640080420000|2021-12-21 09:53:40|112.42|112.36|112.42|112.34|112.42|112.38|112.4|112.34|6619
1640080430000|2021-12-21 09:53:50|||||||||2645
1640080440000|2021-12-21 09:54:00||112.36||112.36||112.36||112.36|11487
1640080450000|2021-12-21 09:54:10||112.34||112.36||112.36||112.34|0
1640080470000|2021-12-21 09:54:30|||||||||326
1640080480000|2021-12-21 09:54:40|||||||||26535
1640080500000|2021-12-21 09:55:00|112.4|112.34|112.36|112.3|112.4|112.34|112.36|112.28|3994
1640080510000|2021-12-21 09:55:10|112.4||112.36||112.4||112.36||1766
1640080520000|2021-12-21 09:55:20|||||||||882
1640080530000|2021-12-21 09:55:30|112.34|112.28|112.36|112.26|112.36|112.28|112.28|112.24|6168
1640080540000|2021-12-21 09:55:40|112.38|112.36|112.3|112.26|112.38|112.36|112.3|112.26|26513
1640080550000|2021-12-21 09:55:50|112.32|112.28|112.34|112.3|112.34|112.32|112.32|112.28|6266
1640080560000|2021-12-21 09:56:00||112.28||112.3||112.3||112.28|14349
1640080570000|2021-12-21 09:56:10|112.32|112.28|112.32|112.26|112.32|112.28|112.32|112.26|7273
1640080590000|2021-12-21 09:56:30|||||||||523
1640080600000|2021-12-21 09:56:40|||||||||768
1640080610000|2021-12-21 09:56:50|||||||||122
1640080630000|2021-12-21 09:57:10|112.34|112.28|112.42|112.36|112.42|112.36|112.34|112.28|4978
1640080640000|2021-12-21 09:57:20||112.38||112.38||112.38||112.38|0
1640080680000|2021-12-21 09:58:00||112.36||112.36||112.36||112.36|3037
1640080710000|2021-12-21 09:58:30|112.4|112.34|112.36|112.3|112.4|112.34|112.36|112.3|3528
1640080720000|2021-12-21 09:58:40||112.28||112.26||112.28||112.26|0
1640080730000|2021-12-21 09:58:50|112.34||112.32||112.34||112.32||0
1640080740000|2021-12-21 09:59:00|112.3|112.24|112.2|112.14|112.34|112.28|112.18|112.1|33771
1640080750000|2021-12-21 09:59:10|112.22|112.16|112.28|112.18|112.28|112.18|112.2|112.16|3807
1640080770000|2021-12-21 09:59:30|112.26||112.26||112.26||112.26||2
1640080780000|2021-12-21 09:59:40|||||||||902
1640080850000|2021-12-21 10:00:50|||||||||9245
1640080860000|2021-12-21 10:01:00|112.28|112.22|112.34|112.28|112.34|112.28|112.28|112.22|2308
1640080870000|2021-12-21 10:01:10|112.36|112.26|112.28|112.2|112.36|112.26|112.24|112.18|3305
1640080910000|2021-12-21 10:01:50|112.26|112.18|112.2|112.14|112.26|112.18|112.18|112.14|4849
1640080920000|2021-12-21 10:02:00|112.22|112.16|112.24|112.2|112.24|112.2|112.22|112.16|1155
1640080930000|2021-12-21 10:02:10|112.22|112.16|112.2|112.14|112.22|112.16|112.2|112.14|2062
1640080950000|2021-12-21 10:02:30|112.18|112.1|112.24|112.16|112.24|112.16|112.16|112.1|5262
1640080970000|2021-12-21 10:02:50|112.2||112.2||112.2||112.2||145
1640080980000|2021-12-21 10:03:00|||||||||5308
1640080990000|2021-12-21 10:03:10|112.24|112.2|112.28|112.22|112.3|112.22|112.24|112.2|1708
1640081000000|2021-12-21 10:03:20|112.26|112.18|112.24|112.18|112.28|112.24|112.22|112.16|17018
1640081020000|2021-12-21 10:03:40|||||||||875
1640081060000|2021-12-21 10:04:20|112.26|112.2|112.32|112.24|112.32|112.24|112.26|112.2|1624
1640081070000|2021-12-21 10:04:30|112.3|112.26|112.38|112.28|112.38|112.28|112.3|112.26|4189
1640081080000|2021-12-21 10:04:40|112.4|112.3|112.36|112.28|112.42|112.38|112.36|112.28|1706
1640081090000|2021-12-21 10:04:50|112.38|112.3|112.32|112.24|112.4|112.32|112.32|112.24|1916
1640081100000|2021-12-21 10:05:00|112.34|112.26|112.28|112.2|112.36|112.26|112.28|112.2|0
1640081120000|2021-12-21 10:05:20|112.3|112.22|112.36|112.28|112.38|112.3|112.3|112.22|15064
1640081130000|2021-12-21 10:05:30|112.38|112.32|112.4|112.34|112.4|112.34|112.38|112.28|0
1640081160000|2021-12-21 10:06:00|112.42|112.36|112.42|112.36|112.42|112.36|112.36|112.3|10352
1640081180000|2021-12-21 10:06:20|112.4|112.32|112.4|112.3|112.4|112.32|112.4|112.3|6310
1640081190000|2021-12-21 10:06:30|112.38||112.4||112.4||112.38||0
1640081200000|2021-12-21 10:06:40|112.38|112.28|112.36|112.28|112.38|112.28|112.36|112.28|500
1640081230000|2021-12-21 10:07:10||112.3||112.3||112.3||112.3|0
1640081240000|2021-12-21 10:07:20|||||||||611
1640081250000|2021-12-21 10:07:30|112.38|112.32|112.46|112.4|112.46|112.4|112.38|112.32|18274
1640081280000|2021-12-21 10:08:00|112.5|112.42|112.54|112.44|112.56|112.48|112.46|112.42|14572
1640081290000|2021-12-21 10:08:10|112.52|112.46|112.54|112.46|112.54|112.48|112.52|112.46|0
1640081300000|2021-12-21 10:08:20||112.48||112.48||112.48||112.46|850
1640081310000|2021-12-21 10:08:30|||||||||1052
1640081320000|2021-12-21 10:08:40|||||||||11365
1640081330000|2021-12-21 10:08:50||112.5||112.5||112.5||112.5|0
1640081340000|2021-12-21 10:09:00|||||||||4000
1640081350000|2021-12-21 10:09:10|112.58|112.52|112.64|112.56|112.66|112.56|112.58|112.52|3464
1640081360000|2021-12-21 10:09:20|||||||||7
1640081370000|2021-12-21 10:09:30|||||||||9258
1640081380000|2021-12-21 10:09:40|112.62||112.64||112.64||112.6||30
1640081390000|2021-12-21 10:09:50|112.6|112.54|112.58|112.5|112.6|112.54|112.58|112.5|5905
1640081420000|2021-12-21 10:10:20|112.6|112.52|112.6|112.54|112.6|112.58|112.6|112.52|25591
1640081430000|2021-12-21 10:10:30|112.58|112.56|112.66|112.58|112.66|112.58|112.58|112.56|442
1640081440000|2021-12-21 10:10:40|112.64|112.56|112.64|112.58|112.64|112.58|112.64|112.56|133000
1640081450000|2021-12-21 10:10:50|112.66|112.6|112.72|112.64|112.76|112.66|112.66|112.6|8023
1640081460000|2021-12-21 10:11:00||112.66||112.66||112.66||112.66|20
1640081470000|2021-12-21 10:11:10||112.68||112.68||112.68||112.68|0
1640081480000|2021-12-21 10:11:20|112.7|112.66|112.68|112.64|112.7|112.66|112.66|112.62|10219
1640081490000|2021-12-21 10:11:30|||||||||4000
1640081510000|2021-12-21 10:11:50|||||||||5646
1640081530000|2021-12-21 10:12:10|112.7|112.66|112.76|112.7|112.76|112.7|112.7|112.66|18147
1640081540000|2021-12-21 10:12:20|112.78|112.72|112.8|112.76|112.9|112.8|112.78|112.72|6306
1640081550000|2021-12-21 10:12:30|112.82||112.82||112.82||112.82||0
1640081560000|2021-12-21 10:12:40|112.84|112.78|112.84|112.78|112.84|112.78|112.84|112.78|2000
1640081580000|2021-12-21 10:13:00|112.82|112.76|112.82|112.76|112.82|112.76|112.82|112.76|9058
1640081590000|2021-12-21 10:13:10|112.84|112.78|112.84|112.78|112.84|112.8|112.84|112.78|0
1640081600000|2021-12-21 10:13:20|||||||||7055
1640081610000|2021-12-21 10:13:30|||||||||8860
1640081630000|2021-12-21 10:13:50|112.82|112.76|112.94|112.9|112.94|112.9|112.8|112.72|19746
1640081640000|2021-12-21 10:14:00|112.92|112.86|112.92|112.86|112.92|112.86|112.92|112.86|3117
1640081650000|2021-12-21 10:14:10|112.94|112.88|113.06|112.96|113.08|112.96|112.94|112.88|7356
1640081660000|2021-12-21 10:14:20|113.08|112.98|113.12|113.04|113.14|113.04|113.08|112.98|4004
1640081680000|2021-12-21 10:14:40||113.06||113.06||113.06||113.04|849
1640081690000|2021-12-21 10:14:50|113.1|113.08|113.1|113.06|113.12|113.08|113.1|113.06|3911
1640081700000|2021-12-21 10:15:00|113.08|113.04|113.2|113.1|113.22|113.1|113.08|113.04|8462
1640081710000|2021-12-21 10:15:10|113.22|113.12|113.3|113.22|113.3|113.22|113.2|113.1|1415
1640081740000|2021-12-21 10:15:40|||||||||353
1640081750000|2021-12-21 10:15:50||113.24||113.26||113.26||113.24|0
1640081770000|2021-12-21 10:16:10||113.22||113.22||113.22||113.22|2591
1640081780000|2021-12-21 10:16:20|||||||||2500
1640081790000|2021-12-21 10:16:30|||||||||7025
1640081810000|2021-12-21 10:16:50|||||||||1409
1640081820000|2021-12-21 10:17:00|||||||||30000
1640081830000|2021-12-21 10:17:10|113.28||113.28||113.28||113.28||3200
1640081850000|2021-12-21 10:17:30||113.2||113.18||113.22||113.18|14245
1640081860000|2021-12-21 10:17:40|113.26|113.14|113.24|113.18|113.26|113.18|113.24|113.14|2707
1640081890000|2021-12-21 10:18:10||113.14||113.14||113.14||113.12|2792
1640081900000|2021-12-21 10:18:20|113.2|113.12|113.18|113.12|113.2|113.14|113.18|113.12|935
1640081910000|2021-12-21 10:18:30|113.2|113.14|113.28|113.22|113.36|113.26|113.2|113.14|12694
1640081960000|2021-12-21 10:19:20|113.24|113.18|113.2|113.14|113.24|113.22|113.16|113.06|60352
1640081970000|2021-12-21 10:19:30|113.18|113.12|113.18|113.1|113.18|113.12|113.18|113.08|22994
1640081980000|2021-12-21 10:19:40|113.12|113.08|113.1|113.02|113.12|113.08|113.1|113.02|26721
1640081990000|2021-12-21 10:19:50|113.14|113.04|113.18|113.1|113.18|113.1|113.1|113.04|3734
1640082010000|2021-12-21 10:20:10|113.2|113.12|113.22|113.14|113.22|113.14|113.2|113.12|6848
1640082020000|2021-12-21 10:20:20|113.2|113.12|113.16|113.06|113.2|113.12|113.16|113.06|39044
1640082030000|2021-12-21 10:20:30|113.12|113.04|113|112.96|113.12|113.04|113|112.96|8796
1640082040000|2021-12-21 10:20:40|113.06|112.98|112.98|112.88|113.06|112.98|112.98|112.86|27521
1640082050000|2021-12-21 10:20:50|113.02|112.9|113.06|112.98|113.08|112.98|113.02|112.9|5744
1640082060000|2021-12-21 10:21:00|113.04|112.96|113.04|112.94|113.04|112.98|113.04|112.94|3141
1640082070000|2021-12-21 10:21:10|113.02|112.92|112.96|112.88|113.02|112.92|112.94|112.88|17250
1640082080000|2021-12-21 10:21:20||112.86||112.86||112.88||112.86|2269
1640082090000|2021-12-21 10:21:30|112.92|112.88|113.04|112.96|113.06|113|112.92|112.88|25018
1640082100000|2021-12-21 10:21:40|113.02|112.94|112.98|112.94|113.02|112.94|112.98|112.92|6500
1640082110000|2021-12-21 10:21:50|112.96|112.92|112.96|112.9|112.96|112.94|112.96|112.9|14017
1640082120000|2021-12-21 10:22:00|112.94|112.88|113.06|112.98|113.08|113.06|112.92|112.82|71676
1640082130000|2021-12-21 10:22:10|113.04|113.02|113.06|112.98|113.08|113.04|113.02|112.98|40741
1640082140000|2021-12-21 10:22:20|113.04|112.96|113.06|112.98|113.08|113.02|113.04|112.96|22395
1640082150000|2021-12-21 10:22:30|113.04|112.96|112.98|112.88|113.04|112.96|112.96|112.86|36553
1640082160000|2021-12-21 10:22:40|113|112.92|113.08|112.98|113.08|112.98|113|112.92|4694
1640082170000|2021-12-21 10:22:50|113.1|113.06|113.14|113.08|113.18|113.08|113.08|113.06|9897
1640082180000|2021-12-21 10:23:00|113.16||113.2||113.22||113.14||2219
1640082190000|2021-12-21 10:23:10|113.18||113.18||113.18||113.18||0
1640082200000|2021-12-21 10:23:20|||||||||1753
1640082210000|2021-12-21 10:23:30|113.2|113.12|113.2|113.14|113.2|113.14|113.2|113.12|1032
1640082220000|2021-12-21 10:23:40|113.18||113.18||113.18||113.18||0
1640082230000|2021-12-21 10:23:50|113.16|113.12|113.16|113.1|113.16|113.12|113.16|113.1|2156
1640082250000|2021-12-21 10:24:10|113.18|113.12|113.2|113.14|113.2|113.14|113.18|113.12|885
1640082260000|2021-12-21 10:24:20|113.18|113.12|113.18|113.12|113.18|113.12|113.18|113.12|800
1640082280000|2021-12-21 10:24:40|113.2|113.14|113.22|113.14|113.22|113.14|113.2|113.14|0
1640082300000|2021-12-21 10:25:00|113.2||113.2||113.2||113.2||3525
1640082310000|2021-12-21 10:25:10|113.18|113.12|113.16|113.08|113.18|113.12|113.16|113.08|9154
1640082320000|2021-12-21 10:25:20|113.18|113.1|113.18|113.1|113.24|113.1|113.18|113.1|3495
1640082340000|2021-12-21 10:25:40|113.2|113.14|113.24|113.18|113.28|113.2|113.2|113.14|4145
1640082350000|2021-12-21 10:25:50|||||||||4390
1640082360000|2021-12-21 10:26:00|113.22|113.14|113.22|113.14|113.22|113.14|113.22|113.14|483
1640082380000|2021-12-21 10:26:20|113.2|113.1|113.18|113.08|113.2|113.1|113.18|113.08|1822
1640082390000|2021-12-21 10:26:30|113.2|113.1|113.32|113.24|113.36|113.24|113.2|113.1|43303
1640082400000|2021-12-21 10:26:40|113.34|113.26|113.36|113.28|113.36|113.28|113.34|113.24|50
1640082410000|2021-12-21 10:26:50|113.38|113.3|113.34|113.24|113.46|113.36|113.32|113.24|6003
1640082420000|2021-12-21 10:27:00|113.32|113.26|113.14|113.1|113.38|113.28|113.14|113.06|70443
1640082430000|2021-12-21 10:27:10|113.1|113.08|113.16|113.08|113.16|113.08|113.08|113.02|6475
1640082440000|2021-12-21 10:27:20|113.2|113.1|113.26|113.12|113.26|113.16|113.2|113.1|2285
1640082450000|2021-12-21 10:27:30||113.14||113.14||113.16||113.14|0
1640082460000|2021-12-21 10:27:40|||||||||1000
1640082470000|2021-12-21 10:27:50||113.16||113.16||113.16||113.16|0
1640082480000|2021-12-21 10:28:00|113.24|113.12|113.18|113.08|113.24|113.12|113.18|113.08|6056
1640082490000|2021-12-21 10:28:10|113.16||113.14||113.16||113.14||172
1640082500000|2021-12-21 10:28:20||113.06||113.06||113.06||113.06|2011
1640082510000|2021-12-21 10:28:30|113.12|113.02|113.02|112.92|113.12|113.02|113.02|112.9|13757
1640082520000|2021-12-21 10:28:40||112.94||112.92||112.94||112.92|0
1640082540000|2021-12-21 10:29:00|113|112.9|112.94|112.84|113|112.9|112.94|112.82|7325
1640082560000|2021-12-21 10:29:20|||||||||165
1640082580000|2021-12-21 10:29:40|||||||||903
1640082590000|2021-12-21 10:29:50|112.96|112.86|113.02|112.92|113.02|112.92|112.96|112.86|16815
1640082670000|2021-12-21 10:31:10|113||113||113||113||158
1640082680000|2021-12-21 10:31:20|113.04|112.94|113.14|113.04|113.14|113.04|113.04|112.94|590
1640082690000|2021-12-21 10:31:30|113.12||113.14||113.14||113.12||176
1640082700000|2021-12-21 10:31:40|113.16|113.06|113.18|113.08|113.18|113.08|113.16|113.06|0
1640082710000|2021-12-21 10:31:50||113.1||113.1||113.1||113.1|0
1640082720000|2021-12-21 10:32:00|113.16|113.12|113.02|112.92|113.16|113.12|112.98|112.92|21176
1640082730000|2021-12-21 10:32:10||112.94||112.94||112.94||112.94|0
1640082750000|2021-12-21 10:32:30|112.98||112.98||112.98||112.98||0
1640082760000|2021-12-21 10:32:40|112.96|112.92|112.88|112.8|112.96|112.92|112.88|112.78|7305
1640082770000|2021-12-21 10:32:50|||||||||360
1640082780000|2021-12-21 10:33:00|||||||||500
1640082790000|2021-12-21 10:33:10|112.86||112.86||112.86||112.86||3343
1640082820000|2021-12-21 10:33:40|112.88|112.82|112.86|112.8|112.88|112.82|112.86|112.8|809
1640082830000|2021-12-21 10:33:50|112.88||112.86||112.88||112.86||0
1640082840000|2021-12-21 10:34:00|112.88|112.82|112.86|112.8|112.9|112.82|112.86|112.8|15416
1640082850000|2021-12-21 10:34:10|112.84|112.78|112.8|112.74|112.84|112.78|112.8|112.74|9334
1640082860000|2021-12-21 10:34:20|112.78|112.76|112.88|112.8|112.88|112.8|112.78|112.76|2770
1640082870000|2021-12-21 10:34:30|112.86|112.76|112.86|112.78|112.86|112.78|112.86|112.76|4407
1640082880000|2021-12-21 10:34:40|112.88|112.76|112.88|112.8|112.88|112.8|112.88|112.76|0
1640082900000|2021-12-21 10:35:00|||||||||3000
1640082910000|2021-12-21 10:35:10|112.86||112.86||112.86||112.86||1835
1640082920000|2021-12-21 10:35:20|112.84|112.76|112.82|112.76|112.86|112.76|112.82|112.74|1804
1640082930000|2021-12-21 10:35:30|112.8|112.74|112.8|112.74|112.8|112.74|112.78|112.74|5813
1640082940000|2021-12-21 10:35:40|112.78||112.82||112.82||112.78||1743
1640082980000|2021-12-21 10:36:20|112.84|112.76|112.84|112.76|112.84|112.76|112.84|112.76|949
1640083010000|2021-12-21 10:36:50|112.86|112.78|112.92|112.84|112.92|112.84|112.86|112.78|13553
1640083020000|2021-12-21 10:37:00|112.9|112.8|112.92|112.84|112.92|112.84|112.88|112.8|0
1640083030000|2021-12-21 10:37:10|112.94||112.94||112.94||112.94||0
1640083050000|2021-12-21 10:37:30|112.92||112.92||112.92||112.92||0
1640083080000|2021-12-21 10:38:00|112.94||112.92||112.94||112.92||44260
1640083090000|2021-12-21 10:38:10|112.94||112.94||112.94||112.94||12346
1640083100000|2021-12-21 10:38:20|112.92||112.92||112.92||112.9||0
1640083110000|2021-12-21 10:38:30|112.9|112.82|112.82|112.74|112.9|112.82|112.82|112.74|6249
1640083140000|2021-12-21 10:39:00|112.8|112.7|112.72|112.64|112.8|112.7|112.68|112.58|4859
1640083180000|2021-12-21 10:39:40|112.7||112.7||112.7||112.7||140
1640083190000|2021-12-21 10:39:50|112.72|112.66|112.76|112.66|112.76|112.66|112.72|112.66|5991
1640083200000|2021-12-21 10:40:00|112.74|112.64|112.66|112.56|112.74|112.64|112.62|112.54|14909
1640083210000|2021-12-21 10:40:10|112.68||112.68||112.68||112.66||1830
1640083220000|2021-12-21 10:40:20|112.66||112.68||112.68||112.66||0
1640083230000|2021-12-21 10:40:30|112.66|112.58|112.66|112.56|112.66|112.6|112.66|112.56|0
1640083250000|2021-12-21 10:40:50|112.64|112.54|112.62|112.54|112.64|112.54|112.58|112.54|14204
1640083260000|2021-12-21 10:41:00||112.56||112.54||112.56||112.54|2000
1640083270000|2021-12-21 10:41:10|112.6|112.56|112.68|112.6|112.68|112.6|112.6|112.56|1898
1640083290000|2021-12-21 10:41:30|||||||||4437
1640083350000|2021-12-21 10:42:30|112.7|112.62|112.74|112.64|112.74|112.64|112.7|112.62|2726
1640083400000|2021-12-21 10:43:20|112.72|112.62|112.64|112.56|112.72|112.62|112.64|112.54|7387
1640083410000|2021-12-21 10:43:30|112.62|112.54|112.52|112.44|112.62|112.54|112.48|112.38|12129
1640083420000|2021-12-21 10:43:40|112.54|112.46|112.52|112.44|112.56|112.48|112.52|112.44|4050
1640083430000|2021-12-21 10:43:50|112.48|112.46|112.52|112.46|112.56|112.46|112.48|112.46|5000
1640083440000|2021-12-21 10:44:00|112.5|112.44|112.44|112.36|112.5|112.46|112.44|112.34|13752
1640083450000|2021-12-21 10:44:10|112.42|112.32|112.4|112.32|112.42|112.32|112.4|112.32|4988
1640083460000|2021-12-21 10:44:20|112.38|112.3|112.34|112.3|112.38|112.3|112.34|112.3|15493
1640083470000|2021-12-21 10:44:30||112.28||112.26||112.28||112.26|2282
1640083480000|2021-12-21 10:44:40|112.32|112.28|112.32|112.24|112.32|112.28|112.28|112.2|7323
1640083490000|2021-12-21 10:44:50|112.34|112.26|112.34|112.26|112.34|112.26|112.34|112.26|2050
1640083500000|2021-12-21 10:45:00|112.32|112.24|112.32|112.26|112.32|112.26|112.3|112.24|0
1640083510000|2021-12-21 10:45:10|112.3|112.24|112.28|112.24|112.3|112.24|112.28|112.24|4016
1640083520000|2021-12-21 10:45:20|112.32|112.26|112.3|112.24|112.32|112.28|112.3|112.24|1596
1640083530000|2021-12-21 10:45:30||112.26||112.26||112.26||112.26|0
1640083540000|2021-12-21 10:45:40|112.32|112.28|112.36|112.32|112.4|112.32|112.32|112.28|12493
1640083550000|2021-12-21 10:45:50|112.34|112.3|112.36|112.34|112.36|112.34|112.34|112.26|4090
1640083560000|2021-12-21 10:46:00|||||||||4455
1640083570000|2021-12-21 10:46:10|112.4|112.36|112.46|112.36|112.46|112.36|112.4|112.36|88
1640083580000|2021-12-21 10:46:20|112.48|112.48|112.52|112.42|112.56|112.5|112.44|112.36|62606
1640083590000|2021-12-21 10:46:30|112.46|112.4|112.46|112.4|112.46|112.4|112.44|112.4|0
1640083600000|2021-12-21 10:46:40|112.5|112.42|112.5|112.42|112.52|112.42|112.5|112.42|90
1640083630000|2021-12-21 10:47:10|||||||||500
1640083640000|2021-12-21 10:47:20|||||||||4413
1640083650000|2021-12-21 10:47:30|||||||||1349
1640083660000|2021-12-21 10:47:40|112.48|112.4|112.28|112.2|112.48|112.4|112.28|112.2|29610
1640083670000|2021-12-21 10:47:50|112.26|112.22|112.32|112.26|112.4|112.36|112.24|112.22|30846
1640083680000|2021-12-21 10:48:00|112.3|112.28|112.32|112.28|112.32|112.28|112.3|112.28|3935
1640083720000|2021-12-21 10:48:40|112.34|112.32|112.4|112.32|112.4|112.32|112.34|112.28|10129
1640083740000|2021-12-21 10:49:00|112.42|112.34|112.4|112.32|112.48|112.38|112.36|112.28|4935
1640083750000|2021-12-21 10:49:10||112.28||112.3||112.3||112.28|0
1640083790000|2021-12-21 10:49:50|112.38|112.28|112.36|112.28|112.38|112.28|112.36|112.28|10
1640083800000|2021-12-21 10:50:00|112.34|112.26|112.28|112.2|112.34|112.26|112.28|112.2|16456
1640083810000|2021-12-21 10:50:10|112.26|112.18|112.24|112.16|112.26|112.18|112.2|112.08|9244
1640083820000|2021-12-21 10:50:20|112.26|112.18|112.28|112.2|112.28|112.2|112.26|112.18|2732
1640083830000|2021-12-21 10:50:30|112.3|112.22|112.36|112.28|112.36|112.28|112.3|112.22|188
1640083840000|2021-12-21 10:50:40|112.34|112.26|112.36|112.26|112.36|112.26|112.34|112.26|345
1640083850000|2021-12-21 10:50:50|112.34|112.28|112.36|112.26|112.36|112.28|112.34|112.26|0
1640083860000|2021-12-21 10:51:00|112.34|112.28|112.36|112.28|112.36|112.3|112.34|112.28|68833
1640083880000|2021-12-21 10:51:20|||||||||1762
1640083900000|2021-12-21 10:51:40|||||||||2050
1640083910000|2021-12-21 10:51:50|112.34||112.34||112.34||112.34||90
1640083920000|2021-12-21 10:52:00|112.32|112.26|112.24|112.2|112.32|112.28|112.24|112.2|8625
1640083930000|2021-12-21 10:52:10|112.26||112.26||112.28||112.24||0
1640083940000|2021-12-21 10:52:20|112.24|112.16|112.24|112.14|112.24|112.16|112.24|112.14|11000
1640083950000|2021-12-21 10:52:30|||||||||2944
1640083960000|2021-12-21 10:52:40|112.26|112.26|112.26|112.22|112.28|112.26|112.24|112.14|36000
1640083970000|2021-12-21 10:52:50|112.28||112.3||112.3||112.28||1493
1640083990000|2021-12-21 10:53:10|||||||||4456
1640084010000|2021-12-21 10:53:30|112.32|112.24|112.34|112.26|112.36|112.26|112.32|112.24|5573
1640084030000|2021-12-21 10:53:50||112.24||112.24||112.24||112.24|0
1640084040000|2021-12-21 10:54:00|112.32|112.22|112.32|112.2|112.32|112.22|112.22|112.18|20442
1640084050000|2021-12-21 10:54:10|112.34|112.22|112.36|112.24|112.36|112.24|112.34|112.22|0
1640084060000|2021-12-21 10:54:20||112.26||112.28||112.28||112.26|0
1640084070000|2021-12-21 10:54:30|112.38|112.3|112.46|112.36|112.48|112.36|112.38|112.3|1574
1640084080000|2021-12-21 10:54:40|112.44|112.34|112.48|112.36|112.48|112.36|112.42|112.34|0
1640084100000|2021-12-21 10:55:00|112.5|112.38|112.52|112.46|112.56|112.48|112.5|112.38|20860
1640084110000|2021-12-21 10:55:10||112.44||112.46||112.46||112.44|1613
1640084130000|2021-12-21 10:55:30|112.5|112.44|112.46|112.36|112.5|112.44|112.44|112.36|10690
1640084140000|2021-12-21 10:55:40|112.44|112.38|112.44|112.4|112.44|112.4|112.44|112.38|5329
1640084150000|2021-12-21 10:55:50|112.42|112.38|112.38|112.32|112.42|112.38|112.38|112.28|14578
1640084160000|2021-12-21 10:56:00||112.28||112.32||112.32||112.28|471
1640084170000|2021-12-21 10:56:10|112.42|112.34|112.44|112.36|112.44|112.36|112.42|112.34|5861
1640084210000|2021-12-21 10:56:50|||||||||879
1640084220000|2021-12-21 10:57:00|112.42||112.42||112.42||112.42||155
1640084230000|2021-12-21 10:57:10||112.32||112.32||112.32||112.32|1136
1640084250000|2021-12-21 10:57:30||112.36||112.36||112.36||112.36|0
1640084260000|2021-12-21 10:57:40|||||||||1761
1640084270000|2021-12-21 10:57:50|112.44|112.38|112.44|112.36|112.44|112.38|112.44|112.36|0
1640084290000|2021-12-21 10:58:10|||||||||26530
1640084300000|2021-12-21 10:58:20|112.42|112.38|112.42|112.36|112.42|112.38|112.42|112.36|2497
1640084320000|2021-12-21 10:58:40|112.4|112.32|112.44|112.38|112.44|112.38|112.38|112.32|6926
1640084330000|2021-12-21 10:58:50|112.48||112.48||112.5||112.48||19
1640084360000|2021-12-21 10:59:20|112.5||112.5||112.5||112.5||0
1640084370000|2021-12-21 10:59:30|112.48|112.4|112.54|112.42|112.54|112.42|112.46|112.4|3671
1640084390000|2021-12-21 10:59:50|112.52||112.52||112.52||112.52||0
1640084410000|2021-12-21 11:00:10|||||||||8833
1640084420000|2021-12-21 11:00:20|112.54|112.44|112.56|112.46|112.56|112.46|112.54|112.44|0
1640084450000|2021-12-21 11:00:50|112.52||112.52||112.52||112.52||0
1640084460000|2021-12-21 11:01:00|112.56|112.48|112.6|112.5|112.6|112.5|112.56|112.48|203
1640084480000|2021-12-21 11:01:20|112.58|112.48|112.52|112.42|112.58|112.48|112.52|112.42|6839
1640084490000|2021-12-21 11:01:30|||||||||1760
1640084500000|2021-12-21 11:01:40|||||||||10662
1640084510000|2021-12-21 11:01:50|112.54|112.44|112.58|112.48|112.58|112.48|112.54|112.44|2000
1640084550000|2021-12-21 11:02:30|||||||||452
1640084560000|2021-12-21 11:02:40|||||||||1321
1640084580000|2021-12-21 11:03:00|112.56|112.5|112.56|112.5|112.56|112.52|112.56|112.5|873
1640084590000|2021-12-21 11:03:10|112.58|112.48|112.58|112.5|112.6|112.52|112.58|112.48|5626
1640084600000|2021-12-21 11:03:20||112.48||112.48||112.48||112.48|0
1640084610000|2021-12-21 11:03:30|112.54||112.54||112.54||112.54||0
1640084620000|2021-12-21 11:03:40||112.5||112.5||112.5||112.5|0
1640084630000|2021-12-21 11:03:50|112.58|112.52|112.5|112.44|112.6|112.52|112.5|112.42|12708
1640084640000|2021-12-21 11:04:00|||||||||2000
1640084650000|2021-12-21 11:04:10|||||||||1758
1640084670000|2021-12-21 11:04:30|112.52|112.46|112.48|112.44|112.54|112.46|112.42|112.36|32872
1640084680000|2021-12-21 11:04:40|112.5|112.42|112.48|112.4|112.52|112.44|112.42|112.36|5440
1640084700000|2021-12-21 11:05:00|112.46|112.36|112.44|112.36|112.46|112.36|112.44|112.36|3032
1640084710000|2021-12-21 11:05:10|||||||||2344
1640084730000|2021-12-21 11:05:30|112.46|112.38|112.5|112.42|112.5|112.42|112.46|112.38|2000
1640084740000|2021-12-21 11:05:40|112.52|112.44|112.56|112.46|112.56|112.46|112.52|112.44|1156
1640084750000|2021-12-21 11:05:50|112.58|112.48|112.6|112.56|112.6|112.58|112.58|112.48|4477
1640084790000|2021-12-21 11:06:30|||||||||2204
1640084800000|2021-12-21 11:06:40|112.64|112.6|112.66|112.58|112.72|112.62|112.64|112.56|4228
1640084820000|2021-12-21 11:07:00|112.68||112.68||112.68||112.66||0
1640084830000|2021-12-21 11:07:10|112.7|112.6|112.7|112.62|112.7|112.62|112.7|112.6|0
1640084840000|2021-12-21 11:07:20|112.68|112.66|112.68|112.6|112.7|112.66|112.66|112.58|5621
1640084850000|2021-12-21 11:07:30|112.64|112.58|112.64|112.58|112.66|112.58|112.64|112.58|2031
1640084870000|2021-12-21 11:07:50|112.6|112.56|112.6|112.54|112.6|112.56|112.58|112.54|1520
1640084880000|2021-12-21 11:08:00|||||||||8835
1640084890000|2021-12-21 11:08:10|112.62||112.64||112.64||112.62||0
1640084900000|2021-12-21 11:08:20|112.66|112.66|112.64|112.58|112.68|112.66|112.64|112.56|19000
1640084910000|2021-12-21 11:08:30|112.62|112.56|112.62|112.56|112.62|112.56|112.62|112.54|6597
1640084930000|2021-12-21 11:08:50|||||||||444
1640084940000|2021-12-21 11:09:00|112.6|112.54|112.56|112.52|112.6|112.54|112.56|112.52|14481
1640084960000|2021-12-21 11:09:20|||||||||421
1640084980000|2021-12-21 11:09:40|112.6|112.54|112.64|112.54|112.66|112.56|112.6|112.54|1742
1640085010000|2021-12-21 11:10:10|112.66|112.56|112.66|112.58|112.68|112.58|112.66|112.56|2000
1640085060000|2021-12-21 11:11:00|112.64|112.6|112.68|112.6|112.68|112.6|112.64|112.6|0
1640085090000|2021-12-21 11:11:30|112.66||112.64||112.66||112.64||0
1640085100000|2021-12-21 11:11:40|112.62|112.58|112.62|112.56|112.62|112.58|112.62|112.56|4812
1640085120000|2021-12-21 11:12:00|||||||||2177
1640085130000|2021-12-21 11:12:10||112.58||112.58||112.58||112.58|358
1640085140000|2021-12-21 11:12:20|112.64|112.6|112.62|112.58|112.64|112.62|112.62|112.58|7096
1640085150000|2021-12-21 11:12:30|112.6|112.56|112.62|112.54|112.64|112.56|112.58|112.52|8686
1640085180000|2021-12-21 11:13:00|112.64|112.56|112.64|112.58|112.64|112.58|112.64|112.56|872
1640085200000|2021-12-21 11:13:20|112.62||112.64||112.64||112.62||0
1640085210000|2021-12-21 11:13:30|112.66|112.6|112.68|112.6|112.72|112.64|112.66|112.6|3442
1640085260000|2021-12-21 11:14:20|112.66|112.58|112.66|112.58|112.66|112.58|112.62|112.58|1959
1640085270000|2021-12-21 11:14:30||112.6||112.58||112.6||112.58|3032
1640085280000|2021-12-21 11:14:40|112.68|112.6|112.68|112.64|112.68|112.64|112.68|112.6|0
1640085290000|2021-12-21 11:14:50||112.6||112.6||112.6||112.6|0
1640085300000|2021-12-21 11:15:00|112.66|112.58|112.66|112.58|112.66|112.58|112.66|112.58|0
1640085310000|2021-12-21 11:15:10||112.6||112.6||112.6||112.6|698
1640085320000|2021-12-21 11:15:20||112.58||112.58||112.58||112.58|887
1640085330000|2021-12-21 11:15:30|112.68|112.6|112.66|112.58|112.68|112.6|112.66|112.58|1000
1640085340000|2021-12-21 11:15:40|112.68|112.6|112.68|112.6|112.68|112.6|112.68|112.6|0
1640085350000|2021-12-21 11:15:50|||||||||2664
1640085360000|2021-12-21 11:16:00||112.62||112.64||112.64||112.62|0
1640085370000|2021-12-21 11:16:10|112.66|112.6|112.7|112.64|112.72|112.64|112.66|112.58|1755
1640085380000|2021-12-21 11:16:20||112.62||112.6||112.62||112.6|0
1640085420000|2021-12-21 11:17:00|112.68||112.68||112.68||112.68||0
1640085430000|2021-12-21 11:17:10|||||||||201
1640085450000|2021-12-21 11:17:30||112.62||112.62||112.62||112.62|75
1640085460000|2021-12-21 11:17:40|||||||||17619
1640085470000|2021-12-21 11:17:50|112.7||112.72||112.72||112.7||2684
1640085490000|2021-12-21 11:18:10|112.7||112.7||112.7||112.7||0
1640085500000|2021-12-21 11:18:20|||||||||4047
1640085510000|2021-12-21 11:18:30|||||||||2500
1640085520000|2021-12-21 11:18:40|||||||||14988
1640085530000|2021-12-21 11:18:50|112.72||112.72||112.72||112.72||0
1640085550000|2021-12-21 11:19:10|112.7||112.7||112.7||112.7||0
1640085560000|2021-12-21 11:19:20|112.68||112.68||112.7||112.68||0
1640085590000|2021-12-21 11:19:50|112.7||112.7||112.72||112.7||179
1640085610000|2021-12-21 11:20:10|||||||||1200
1640085620000|2021-12-21 11:20:20|112.72|112.64|112.78|112.7|112.8|112.74|112.72|112.64|7334
1640085640000|2021-12-21 11:20:40|112.8||112.8||112.8||112.8||0
1640085650000|2021-12-21 11:20:50|112.78||112.78||112.78||112.78||0
1640085670000|2021-12-21 11:21:10|112.76||112.76||112.76||112.76||0
1640085700000|2021-12-21 11:21:40|112.8|112.76|112.84|112.76|112.84|112.76|112.8|112.76|607
1640085710000|2021-12-21 11:21:50|112.8|112.78|112.82|112.76|112.82|112.78|112.8|112.76|557
1640085730000|2021-12-21 11:22:10|112.84|112.78|112.84|112.78|112.84|112.78|112.84|112.78|0
1640085740000|2021-12-21 11:22:20|||||||||82
1640085820000|2021-12-21 11:23:40|112.86|112.8|112.9|112.82|112.9|112.82|112.86|112.8|2307
1640085830000|2021-12-21 11:23:50|||||||||1612
1640085840000|2021-12-21 11:24:00|112.92||112.9||112.92||112.9||4
1640085850000|2021-12-21 11:24:10|112.92|112.84|112.84|112.8|112.94|112.86|112.84|112.78|3390
1640085860000|2021-12-21 11:24:20|112.82|112.78|112.84|112.78|112.84|112.78|112.82|112.78|653
1640085870000|2021-12-21 11:24:30|112.8|112.76|112.78|112.68|112.8|112.76|112.76|112.68|7438
1640085880000|2021-12-21 11:24:40|112.76|112.66|112.74|112.68|112.78|112.68|112.7|112.62|4550
1640085890000|2021-12-21 11:24:50|112.76||112.76||112.76||112.76||8819
1640085900000|2021-12-21 11:25:00|112.78|112.7|112.78|112.7|112.8|112.7|112.78|112.7|0
1640085910000|2021-12-21 11:25:10|||||||||14403
1640085990000|2021-12-21 11:26:30||112.72||112.72||112.72||112.72|766
1640086010000|2021-12-21 11:26:50|112.8|112.74|112.88|112.8|112.88|112.82|112.8|112.74|16563
1640086020000|2021-12-21 11:27:00|112.9|112.82|112.9|112.82|112.9|112.82|112.9|112.82|1382
1640086030000|2021-12-21 11:27:10|||||||||4398
1640086040000|2021-12-21 11:27:20|112.88||112.88||112.88||112.88||13
1640086060000|2021-12-21 11:27:40|112.9||112.9||112.9||112.9||0
1640086070000|2021-12-21 11:27:50|112.92|112.84|112.98|112.92|113|112.92|112.92|112.84|3275
1640086080000|2021-12-21 11:28:00|||||||||1227
1640086100000|2021-12-21 11:28:20|||||||||5500
1640086110000|2021-12-21 11:28:30||112.94||112.94||112.94||112.92|0
1640086130000|2021-12-21 11:28:50|113.02|112.96|113.02|112.96|113.04|112.96|113.02|112.94|1770
1640086150000|2021-12-21 11:29:10|113.04|112.98|113.02|112.96|113.06|112.98|113.02|112.96|790
1640086160000|2021-12-21 11:29:20||112.98||112.98||112.98||112.98|0
1640086180000|2021-12-21 11:29:40|||||||||6902
1640086200000|2021-12-21 11:30:00|||||||||1281
1640086210000|2021-12-21 11:30:10||112.96||112.96||112.96||112.96|2391
1640086220000|2021-12-21 11:30:20||112.98||112.98||112.98||112.98|2949
1640086230000|2021-12-21 11:30:30|||||||||1753
1640086240000|2021-12-21 11:30:40|||||||||209
1640086250000|2021-12-21 11:30:50||112.96||112.98||112.98||112.96|21
1640086260000|2021-12-21 11:31:00|113.06|113|113.1|113.02|113.12|113.02|113.06|113|2239
1640086270000|2021-12-21 11:31:10||113.04||113.02||113.04||113.02|0
1640086290000|2021-12-21 11:31:30|||||||||517
1640086300000|2021-12-21 11:31:40|113.08|113|113|112.96|113.08|113|113|112.96|7331
1640086310000|2021-12-21 11:31:50|113.02|112.98|113.08|113|113.1|113.02|113.02|112.98|3400
1640086320000|2021-12-21 11:32:00|||||||||1289
1640086350000|2021-12-21 11:32:30|113.06||113.06||113.06||113.06||0
1640086360000|2021-12-21 11:32:40||113.02||113.02||113.02||113.02|0
1640086380000|2021-12-21 11:33:00|||||||||1170
1640086400000|2021-12-21 11:33:20|113.04|113|113.04|112.98|113.04|113|113.02|112.98|2988
1640086430000|2021-12-21 11:33:50|||||||||277
1640086480000|2021-12-21 11:34:40|113.08|113|113.08|113|113.08|113|113.06|113|301
1640086500000|2021-12-21 11:35:00|113.06||113.06||113.06||113.06||1000
1640086510000|2021-12-21 11:35:10|||||||||34309
1640086530000|2021-12-21 11:35:30|113.08|113.02|113.14|113.1|113.18|113.1|113.08|113.02|4838
1640086540000|2021-12-21 11:35:40||113.08||113.08||113.08||113.08|0
1640086550000|2021-12-21 11:35:50|113.16|113.1|113.32|113.22|113.32|113.22|113.16|113.1|3180
1640086560000|2021-12-21 11:36:00|113.34|113.24|113.36|113.26|113.36|113.26|113.34|113.24|0
1640086580000|2021-12-21 11:36:20|113.38|113.28|113.36|113.26|113.38|113.3|113.36|113.26|2001
1640086590000|2021-12-21 11:36:30|113.34|113.24|113.34|113.28|113.4|113.3|113.32|113.24|11363
1640086610000|2021-12-21 11:36:50|113.32|113.24|113.34|113.24|113.34|113.24|113.3|113.24|4810
1640086620000|2021-12-21 11:37:00||113.26||113.24||113.26||113.24|337
1640086630000|2021-12-21 11:37:10|||||||||5583
1640086640000|2021-12-21 11:37:20||113.26||113.26||113.26||113.26|24181
1640086650000|2021-12-21 11:37:30||113.24||113.26||113.26||113.24|7074
1640086710000|2021-12-21 11:38:30|||||||||1306
1640086730000|2021-12-21 11:38:50|||||||||17643
1640086750000|2021-12-21 11:39:10||113.28||113.28||113.28||113.28|590
1640086770000|2021-12-21 11:39:30|113.32|113.26|113.32|113.26|113.32|113.26|113.32|113.24|6104
1640086780000|2021-12-21 11:39:40|||||||||2624
1640086790000|2021-12-21 11:39:50|||||||||600
1640086800000|2021-12-21 11:40:00|||||||||606
1640086820000|2021-12-21 11:40:20|113.3|113.24|113.22|113.16|113.3|113.24|113.22|113.14|15021
1640086830000|2021-12-21 11:40:30|113.24|113.18|113.28|113.18|113.28|113.2|113.24|113.18|590
1640086840000|2021-12-21 11:40:40|113.26|113.16|113.24|113.16|113.26|113.16|113.24|113.16|1500
1640086850000|2021-12-21 11:40:50|113.22|113.18|113.22|113.18|113.22|113.18|113.22|113.18|874
1640086860000|2021-12-21 11:41:00|113.26|113.2|113.32|113.22|113.32|113.22|113.26|113.2|18
1640086870000|2021-12-21 11:41:10|113.3|113.2|113.24|113.16|113.3|113.2|113.2|113.16|0
1640086880000|2021-12-21 11:41:20|113.2|113.14|113.04|112.98|113.2|113.14|113|112.94|60039
1640086900000|2021-12-21 11:41:40|113.02|112.96|112.98|112.9|113.02|112.96|112.98|112.84|14729
1640086910000|2021-12-21 11:41:50|||||||||13197
1640086920000|2021-12-21 11:42:00||112.88||112.86||112.9||112.86|0
1640086930000|2021-12-21 11:42:10||112.88||112.86||112.88||112.86|0
1640086950000|2021-12-21 11:42:30|112.96|112.9|112.94|112.86|112.96|112.9|112.9|112.86|3131
1640086960000|2021-12-21 11:42:40|112.98|112.88|113|112.92|113.02|112.96|112.94|112.88|11498
1640086980000|2021-12-21 11:43:00|112.96|112.94|112.88|112.82|112.96|112.94|112.88|112.82|31550
1640086990000|2021-12-21 11:43:10|112.86|112.8|112.8|112.74|112.86|112.8|112.8|112.68|4775
1640087000000|2021-12-21 11:43:20|112.84|112.76|112.88|112.78|112.9|112.8|112.84|112.76|2589
1640087010000|2021-12-21 11:43:30||112.8||112.8||112.8||112.8|6000
1640087040000|2021-12-21 11:44:00|112.9|112.82|112.94|112.82|112.94|112.82|112.9|112.82|0
1640087060000|2021-12-21 11:44:20|112.9|112.84|112.8|112.76|112.94|112.84|112.8|112.76|7012
1640087070000|2021-12-21 11:44:30|112.78|112.74|112.76|112.68|112.78|112.74|112.76|112.68|10571
1640087080000|2021-12-21 11:44:40||112.66||112.66||112.66||112.64|1000
1640087090000|2021-12-21 11:44:50|112.78|112.68|112.72|112.62|112.78|112.74|112.72|112.62|23942
1640087100000|2021-12-21 11:45:00|112.7|112.6|112.68|112.58|112.7|112.6|112.68|112.58|8657
1640087110000|2021-12-21 11:45:10|112.66|112.56|112.64|112.52|112.66|112.56|112.64|112.52|30264
1640087120000|2021-12-21 11:45:20||112.5||112.52||112.52||112.5|5001
1640087130000|2021-12-21 11:45:30|112.62|112.5|112.56|112.46|112.62|112.5|112.56|112.46|12865
1640087140000|2021-12-21 11:45:40|112.54|112.44|112.48|112.36|112.54|112.44|112.46|112.36|13677
1640087150000|2021-12-21 11:45:50|112.46|112.34|112.48|112.34|112.5|112.36|112.32|112.2|21199
1640087160000|2021-12-21 11:46:00|112.5|112.36|112.46|112.34|112.52|112.4|112.46|112.34|9779
1640087170000|2021-12-21 11:46:10|112.44|112.32|112.36|112.28|112.44|112.32|112.36|112.28|13549
1640087180000|2021-12-21 11:46:20|112.38|112.3|112.48|112.32|112.5|112.34|112.38|112.3|19459
1640087190000|2021-12-21 11:46:30|112.44|112.3|112.36|112.3|112.44|112.32|112.36|112.3|12468
1640087200000|2021-12-21 11:46:40|112.42|112.32|112.44|112.32|112.46|112.32|112.42|112.32|1413
1640087210000|2021-12-21 11:46:50|112.46||112.48||112.48||112.46||108
1640087220000|2021-12-21 11:47:00|112.44|112.34|112.54|112.44|112.54|112.44|112.44|112.34|919
1640087230000|2021-12-21 11:47:10|112.56||112.56||112.58||112.56||688
1640087240000|2021-12-21 11:47:20||112.5||112.46||112.5||112.44|100
1640087250000|2021-12-21 11:47:30||112.48||112.48||112.48||112.48|0
1640087260000|2021-12-21 11:47:40|112.6|112.46|112.6|112.48|112.62|112.48|112.58|112.46|0
1640087280000|2021-12-21 11:48:00||112.54||112.48||112.54||112.48|100
1640087330000|2021-12-21 11:48:50|112.62|112.52|112.6|112.52|112.62|112.54|112.6|112.52|2550
1640087350000|2021-12-21 11:49:10|||||||||1757
1640087360000|2021-12-21 11:49:20|112.64|112.54|112.6|112.54|112.64|112.54|112.6|112.54|0
1640087370000|2021-12-21 11:49:30|112.62||112.64||112.66||112.62||151
1640087390000|2021-12-21 11:49:50|112.66|112.56|112.66|112.56|112.68|112.56|112.66|112.56|0
1640087410000|2021-12-21 11:50:10|||||||||2198
1640087430000|2021-12-21 11:50:30||112.62||112.56||112.62||112.56|5115
1640087450000|2021-12-21 11:50:50|||||||||432
1640087460000|2021-12-21 11:51:00|112.64|112.54|112.62|112.56|112.64|112.56|112.62|112.54|6115
1640087470000|2021-12-21 11:51:10|112.66|112.58|112.74|112.64|112.76|112.64|112.66|112.58|3935
1640087480000|2021-12-21 11:51:20|112.76|112.66|112.78|112.7|112.8|112.7|112.76|112.66|0
1640087490000|2021-12-21 11:51:30|112.76|112.68|112.58|112.52|112.76|112.68|112.54|112.52|68835
1640087500000|2021-12-21 11:51:40||112.54||112.52||112.54||112.52|0
1640087520000|2021-12-21 11:52:00|112.6|112.54|112.7|112.58|112.7|112.58|112.6|112.54|412
1640087530000|2021-12-21 11:52:10|112.68||112.72||112.72||112.68||0
1640087540000|2021-12-21 11:52:20|112.74|112.62|112.78|112.66|112.78|112.66|112.74|112.62|2639
1640087560000|2021-12-21 11:52:40|112.8||112.78||112.82||112.78||0
1640087580000|2021-12-21 11:53:00|112.8||112.8||112.8||112.8||0
1640087590000|2021-12-21 11:53:10|||||||||22053
1640087610000|2021-12-21 11:53:30|112.82|112.68|112.84|112.7|112.84|112.7|112.82|112.68|0
1640087630000|2021-12-21 11:53:50|112.82||112.84||112.84||112.82||0
1640087690000|2021-12-21 11:54:50|112.82|112.68|112.76|112.66|112.82|112.68|112.6|112.58|75617
1640087700000|2021-12-21 11:55:00|112.74|112.6|112.76|112.6|112.76|112.64|112.74|112.6|6238
1640087710000|2021-12-21 11:55:10|112.68|112.58|112.66|112.54|112.68|112.58|112.66|112.54|16269
1640087720000|2021-12-21 11:55:20|112.64|112.52|112.6|112.46|112.64|112.54|112.6|112.46|22926
1640087730000|2021-12-21 11:55:30|112.56|112.42|112.54|112.42|112.56|112.42|112.54|112.42|19459
1640087740000|2021-12-21 11:55:40|112.5||112.48||112.5||112.48||0
1640087750000|2021-12-21 11:55:50|112.46|112.36|112.4|112.3|112.46|112.36|112.4|112.28|7089
1640087760000|2021-12-21 11:56:00|112.46|112.32|112.5|112.38|112.5|112.4|112.46|112.32|7975
1640087770000|2021-12-21 11:56:10|112.48|112.36|112.48|112.36|112.48|112.36|112.48|112.36|11015
1640087780000|2021-12-21 11:56:20|112.44|112.38|112.48|112.36|112.48|112.38|112.44|112.36|5492
1640087790000|2021-12-21 11:56:30|112.42|112.34|112.4|112.32|112.42|112.34|112.4|112.3|22031
1640087800000|2021-12-21 11:56:40|112.42|112.3|112.46|112.34|112.5|112.34|112.42|112.3|4988
1640087810000|2021-12-21 11:56:50|112.44|112.36|112.42|112.34|112.46|112.36|112.42|112.34|19000
1640087820000|2021-12-21 11:57:00|112.46|112.36|112.46|112.32|112.46|112.36|112.42|112.3|8804
1640087830000|2021-12-21 11:57:10|112.44|112.3|112.4|112.3|112.44|112.3|112.4|112.3|7739
1640087840000|2021-12-21 11:57:20|112.36|112.28|112.42|112.28|112.42|112.3|112.34|112.26|5950
1640087850000|2021-12-21 11:57:30|112.44||112.42||112.44||112.4||2
1640087860000|2021-12-21 11:57:40|112.44|112.3|112.52|112.4|112.52|112.4|112.44|112.3|10668
1640087870000|2021-12-21 11:57:50|112.54|112.42|112.68|112.6|112.7|112.6|112.54|112.42|41018
1640087890000|2021-12-21 11:58:10|112.72|112.62|112.86|112.76|112.86|112.76|112.72|112.62|926
1640087900000|2021-12-21 11:58:20|112.88||112.88||112.88||112.88||0
1640087930000|2021-12-21 11:58:50|112.9|112.74|112.86|112.76|112.9|112.76|112.84|112.72|8376
1640087960000|2021-12-21 11:59:20||112.78||112.78||112.78||112.78|2000
1640087970000|2021-12-21 11:59:30|112.84|112.76|112.84|112.74|112.84|112.76|112.84|112.74|839
1640087980000|2021-12-21 11:59:40|||||||||2635
1640088010000|2021-12-21 12:00:10|112.86|112.76|112.88|112.78|112.88|112.78|112.86|112.76|0
1640088040000|2021-12-21 12:00:40|112.86|112.76|112.86|112.76|112.86|112.8|112.86|112.76|5815
1640088060000|2021-12-21 12:01:00||112.8||112.8||112.8||112.8|4
1640088080000|2021-12-21 12:01:20|112.88|112.82|112.92|112.84|112.92|112.86|112.88|112.8|2030
1640088090000|2021-12-21 12:01:30|112.94|112.86|112.94|112.84|112.96|112.86|112.94|112.84|2303
1640088120000|2021-12-21 12:02:00|112.96|112.86|112.96|112.88|113|112.88|112.96|112.86|0
1640088160000|2021-12-21 12:02:40|112.98|112.9|112.98|112.9|112.98|112.9|112.98|112.9|2439
1640088170000|2021-12-21 12:02:50|113||113.02||113.02||113||2230
1640088180000|2021-12-21 12:03:00|113.04|112.96|113.04|112.94|113.06|112.96|113.04|112.92|2
1640088190000|2021-12-21 12:03:10|113.02|112.9|112.96|112.84|113.02|112.9|112.9|112.84|26701
1640088200000|2021-12-21 12:03:20|112.98|112.86|112.98|112.86|112.98|112.86|112.92|112.84|3769
1640088220000|2021-12-21 12:03:40||112.88||112.88||112.88||112.88|0
1640088230000|2021-12-21 12:03:50|113|112.9|113.04|112.9|113.04|112.9|113|112.9|125
1640088240000|2021-12-21 12:04:00|113||113||113||113||11473
1640088290000|2021-12-21 12:04:50|113.02||113.04||113.04||113.02||0
1640088310000|2021-12-21 12:05:10|113.02||113.02||113.02||113.02||0
1640088320000|2021-12-21 12:05:20|||||||||1769
1640088330000|2021-12-21 12:05:30|||||||||441
1640088350000|2021-12-21 12:05:50|113.04|112.94|113.04|112.96|113.06|112.96|113.04|112.94|1020
1640088370000|2021-12-21 12:06:10|||||||||341
1640088380000|2021-12-21 12:06:20|113.08|112.98|113.14|113.04|113.14|113.04|113.08|112.98|5610
1640088390000|2021-12-21 12:06:30|113.16||113.14||113.16||113.14||0
1640088410000|2021-12-21 12:06:50|113.16||113.18||113.18||113.16||750
1640088420000|2021-12-21 12:07:00|113.2|113.06|113.22|113.12|113.24|113.12|113.16|113.04|8082
1640088430000|2021-12-21 12:07:10|||||||||1021
1640088450000|2021-12-21 12:07:30|113.24|113.14|113.32|113.2|113.32|113.2|113.24|113.14|2196
1640088460000|2021-12-21 12:07:40|113.34|113.22|113.36|113.24|113.36|113.24|113.34|113.22|2435
1640088470000|2021-12-21 12:07:50|113.34|113.22|113.32|113.22|113.34|113.22|113.32|113.2|7097
1640088480000|2021-12-21 12:08:00|||||||||12382
1640088490000|2021-12-21 12:08:10|113.3|113.2|113.28|113.2|113.3|113.2|113.28|113.2|4309
1640088500000|2021-12-21 12:08:20|||||||||10000
1640088510000|2021-12-21 12:08:30|113.26|113.16|113.22|113.12|113.26|113.16|113.2|113.12|4170
1640088520000|2021-12-21 12:08:40|113.24|113.16|113.24|113.16|113.28|113.16|113.22|113.16|50
1640088530000|2021-12-21 12:08:50||113.18||113.18||113.18||113.18|0
1640088560000|2021-12-21 12:09:20|113.22|113.16|113.16|113.12|113.22|113.16|113.16|113.12|6106
1640088580000|2021-12-21 12:09:40|||||||||1310
1640088610000|2021-12-21 12:10:10|113.22|113.14|113.24|113.16|113.24|113.16|113.22|113.14|9370
1640088620000|2021-12-21 12:10:20||113.18||113.16||113.18||113.16|0
1640088640000|2021-12-21 12:10:40||113.18||113.16||113.18||113.16|0
1640088650000|2021-12-21 12:10:50|||||||||72
1640088660000|2021-12-21 12:11:00|||||||||1124
1640088670000|2021-12-21 12:11:10|113.22||113.22||113.22||113.22||104
1640088680000|2021-12-21 12:11:20|113.24|113.18|113.26|113.18|113.28|113.18|113.24|113.18|10118
1640088690000|2021-12-21 12:11:30|113.28|113.2|113.4|113.3|113.4|113.3|113.28|113.2|73172
1640088700000|2021-12-21 12:11:40||113.32||113.32||113.32||113.32|0
1640088710000|2021-12-21 12:11:50||113.34||113.34||113.34||113.34|8770
1640088720000|2021-12-21 12:12:00||113.36||113.36||113.36||113.36|0
1640088730000|2021-12-21 12:12:10|113.46|113.38|113.44|113.36|113.46|113.38|113.44|113.36|6136
1640088740000|2021-12-21 12:12:20||113.38||113.38||113.38||113.38|7350
1640088750000|2021-12-21 12:12:30||113.36||113.38||113.38||113.36|0
1640088770000|2021-12-21 12:12:50|113.38|113.36|113.4|113.34|113.44|113.38|113.36|113.34|16832
1640088780000|2021-12-21 12:13:00|113.42||113.44||113.44||113.42||0
1640088800000|2021-12-21 12:13:20||113.36||113.36||113.36||113.36|6
1640088820000|2021-12-21 12:13:40|113.46|113.38|113.48|113.4|113.48|113.4|113.46|113.38|236
1640088840000|2021-12-21 12:14:00|113.46|113.42|113.42|113.34|113.46|113.42|113.42|113.34|12651
1640088860000|2021-12-21 12:14:20|113.44|113.36|113.54|113.44|113.56|113.44|113.44|113.36|6489
1640088870000|2021-12-21 12:14:30|113.52|113.42|113.46|113.36|113.52|113.46|113.46|113.36|2393
1640088910000|2021-12-21 12:15:10|113.48|113.38|113.5|113.4|113.5|113.4|113.48|113.38|6868
1640088920000|2021-12-21 12:15:20|||||||||1750
1640088930000|2021-12-21 12:15:30|113.48|113.38|113.5|113.42|113.5|113.42|113.46|113.38|2408
1640088960000|2021-12-21 12:16:00||113.44||113.44||113.44||113.44|150
1640088970000|2021-12-21 12:16:10||113.42||113.44||113.44||113.42|0
1640089010000|2021-12-21 12:16:50|113.54|113.46|113.6|113.52|113.6|113.52|113.54|113.44|3639
1640089020000|2021-12-21 12:17:00|113.62|113.54|113.64|113.54|113.66|113.54|113.6|113.54|12
1640089040000|2021-12-21 12:17:20|113.66|113.56|113.68|113.58|113.7|113.58|113.64|113.54|2865
1640089070000|2021-12-21 12:17:50||113.6||113.6||113.6||113.6|0
1640089080000|2021-12-21 12:18:00|113.66|113.58|113.46|113.4|113.66|113.58|113.44|113.36|30770
1640089090000|2021-12-21 12:18:10|113.5|113.42|113.52|113.44|113.56|113.46|113.5|113.42|582
1640089100000|2021-12-21 12:18:20|113.54|113.46|113.6|113.5|113.6|113.52|113.54|113.46|0
1640089110000|2021-12-21 12:18:30||113.52||113.52||113.52||113.52|1056
1640089120000|2021-12-21 12:18:40|113.62|113.54|113.64|113.56|113.64|113.56|113.62|113.54|74197
1640089130000|2021-12-21 12:18:50|113.66|113.58|113.68|113.58|113.68|113.58|113.66|113.58|2218
1640089140000|2021-12-21 12:19:00||113.6||113.6||113.6||113.6|0
1640089160000|2021-12-21 12:19:20|113.7|113.62|113.68|113.6|113.74|113.62|113.68|113.6|1775
1640089190000|2021-12-21 12:19:50|113.66|113.62|113.68|113.6|113.68|113.62|113.62|113.56|3402
1640089200000|2021-12-21 12:20:00|113.7|113.62|113.72|113.64|113.72|113.64|113.7|113.62|0
1640089210000|2021-12-21 12:20:10|||||||||1000
1640089220000|2021-12-21 12:20:20|113.74|113.66|113.72|113.62|113.78|113.68|113.72|113.62|3299
1640089230000|2021-12-21 12:20:30|113.7|113.58|113.68|113.6|113.7|113.6|113.68|113.58|0
1640089240000|2021-12-21 12:20:40|113.66|113.58|113.64|113.58|113.68|113.58|113.64|113.58|20
1640089250000|2021-12-21 12:20:50|||||||||13436
1640089260000|2021-12-21 12:21:00|113.62|113.56|113.62|113.54|113.62|113.56|113.58|113.48|9905
1640089270000|2021-12-21 12:21:10|113.64|113.56|113.7|113.58|113.7|113.58|113.64|113.56|813
1640089280000|2021-12-21 12:21:20|113.72|113.6|113.72|113.62|113.72|113.62|113.72|113.6|0
1640089290000|2021-12-21 12:21:30||113.64||113.64||113.64||113.64|0
1640089310000|2021-12-21 12:21:50|113.74|113.66|113.76|113.68|113.76|113.68|113.74|113.66|1
1640089350000|2021-12-21 12:22:30||113.7||113.7||113.7||113.7|9021
1640089390000|2021-12-21 12:23:10|||||||||21989
1640089400000|2021-12-21 12:23:20|113.74|113.68|113.74|113.68|113.74|113.68|113.74|113.68|4473
1640089420000|2021-12-21 12:23:40|||||||||22498
1640089430000|2021-12-21 12:23:50|113.72|113.66|113.7|113.64|113.74|113.66|113.66|113.6|19161
1640089440000|2021-12-21 12:24:00|113.68|113.62|113.64|113.62|113.68|113.62|113.64|113.58|5191
1640089470000|2021-12-21 12:24:30|113.66|113.64|113.66|113.62|113.66|113.64|113.66|113.62|590
1640089500000|2021-12-21 12:25:00|113.68|113.64|113.7|113.64|113.7|113.68|113.68|113.64|3965
1640089510000|2021-12-21 12:25:10|113.68|113.62|113.68|113.64|113.68|113.64|113.68|113.62|650
1640089520000|2021-12-21 12:25:20|113.7|113.66|113.66|113.62|113.74|113.66|113.66|113.62|9131
1640089540000|2021-12-21 12:25:40|113.68||113.66||113.68||113.66||2000
1640089550000|2021-12-21 12:25:50|113.68|113.64|113.76|113.68|113.76|113.68|113.68|113.64|2567
1640089590000|2021-12-21 12:26:30|113.74|113.66|113.74|113.66|113.74|113.66|113.74|113.66|651
1640089610000|2021-12-21 12:26:50|113.72|113.64|113.74|113.64|113.74|113.64|113.66|113.62|3468
1640089620000|2021-12-21 12:27:00|113.76|113.62|113.76|113.68|113.76|113.68|113.76|113.62|653
1640089640000|2021-12-21 12:27:20|||||||||40000
1640089670000|2021-12-21 12:27:50||113.7||113.7||113.7||113.68|3146
1640089740000|2021-12-21 12:29:00|||||||||218
1640089750000|2021-12-21 12:29:10|||||||||3000
1640089770000|2021-12-21 12:29:30|113.78|113.72|113.84|113.76|113.84|113.76|113.78|113.72|4673
1640089780000|2021-12-21 12:29:40|113.86|113.78|113.88|113.8|113.9|113.8|113.86|113.78|8950
1640089790000|2021-12-21 12:29:50|||||||||19752
1640089800000|2021-12-21 12:30:00|113.86|113.78|113.76|113.7|113.86|113.78|113.7|113.66|10933
1640089820000|2021-12-21 12:30:20|||||||||26232
1640089840000|2021-12-21 12:30:40|||||||||2990
1640089850000|2021-12-21 12:30:50||113.74||113.74||113.74||113.74|100
1640089860000|2021-12-21 12:31:00|113.8||113.8||113.8||113.8||463
1640089870000|2021-12-21 12:31:10|113.82|113.76|113.8|113.76|113.84|113.76|113.8|113.76|0
1640089890000|2021-12-21 12:31:30|113.84|113.78|113.88|113.8|113.88|113.8|113.8|113.78|2766
1640089900000|2021-12-21 12:31:40|113.86|113.78|113.76|113.7|113.86|113.78|113.72|113.7|31562
1640089930000|2021-12-21 12:32:10|113.74|113.68|113.76|113.68|113.76|113.68|113.72|113.68|4492
1640089940000|2021-12-21 12:32:20||113.7||113.7||113.7||113.7|0
1640089980000|2021-12-21 12:33:00|113.74|113.68|113.74|113.68|113.74|113.68|113.74|113.68|4219
1640090000000|2021-12-21 12:33:20||113.7||113.7||113.7||113.7|0
1640090020000|2021-12-21 12:33:40|113.76||113.76||113.76||113.76||13624
1640090060000|2021-12-21 12:34:20|||||||||13540
1640090090000|2021-12-21 12:34:50|||||||||3464
1640090100000|2021-12-21 12:35:00|113.78|113.72|113.78|113.72|113.78|113.72|113.78|113.72|4962
1640090120000|2021-12-21 12:35:20|113.76||113.76||113.76||113.76||0
1640090130000|2021-12-21 12:35:30|113.78||113.78||113.78||113.78||0
1640090140000|2021-12-21 12:35:40|113.76|113.7|113.76|113.7|113.76|113.7|113.72|113.68|9583
1640090150000|2021-12-21 12:35:50|||||||||1768
1640090210000|2021-12-21 12:36:50|||||||||5000
1640090220000|2021-12-21 12:37:00|113.78||113.78||113.78||113.78||4371
1640090230000|2021-12-21 12:37:10|113.76|113.72|113.76|113.72|113.76|113.72|113.76|113.72|0
1640090240000|2021-12-21 12:37:20|||||||||62500
1640090270000|2021-12-21 12:37:50|113.74|113.7|113.7|113.66|113.74|113.7|113.68|113.64|12641
1640090280000|2021-12-21 12:38:00|113.72|113.68|113.74|113.68|113.74|113.68|113.72|113.68|8800
1640090290000|2021-12-21 12:38:10|||||||||1140
1640090310000|2021-12-21 12:38:30|113.72||113.72||113.72||113.72||1742
1640090320000|2021-12-21 12:38:40|||||||||13602
1640090400000|2021-12-21 12:40:00|||||||||300
1640090450000|2021-12-21 12:40:50|113.7|113.66|113.74|113.66|113.76|113.7|113.7|113.64|3014
1640090480000|2021-12-21 12:41:20|113.72|113.68|113.72|113.68|113.74|113.68|113.72|113.68|445
1640090490000|2021-12-21 12:41:30|113.7|113.66|113.66|113.6|113.7|113.66|113.58|113.54|88214
1640090500000|2021-12-21 12:41:40|113.64|113.58|113.66|113.58|113.66|113.6|113.62|113.58|4590
1640090510000|2021-12-21 12:41:50|113.62|113.56|113.62|113.56|113.66|113.58|113.6|113.56|9377
1640090520000|2021-12-21 12:42:00|113.6|113.54|113.58|113.52|113.6|113.56|113.58|113.52|8150
1640090530000|2021-12-21 12:42:10|113.6|113.54|113.58|113.52|113.62|113.54|113.58|113.52|1635
1640090540000|2021-12-21 12:42:20|113.56|113.48|113.5|113.46|113.56|113.5|113.5|113.44|4113
1640090550000|2021-12-21 12:42:30|113.54|113.48|113.54|113.46|113.6|113.56|113.5|113.46|16058
1640090560000|2021-12-21 12:42:40|113.52|113.44|113.46|113.4|113.54|113.44|113.46|113.4|6176
1640090570000|2021-12-21 12:42:50|113.44|113.38|113.5|113.4|113.5|113.4|113.42|113.3|11652
1640090580000|2021-12-21 12:43:00|113.48|113.38|113.46|113.34|113.48|113.38|113.38|113.32|1859
1640090590000|2021-12-21 12:43:10|113.44|113.32|113.38|113.32|113.44|113.32|113.38|113.3|10547
1640090600000|2021-12-21 12:43:20|113.32|113.3|113.38|113.3|113.38|113.32|113.32|113.3|11337
1640090610000|2021-12-21 12:43:30|113.36|113.26|113.34|113.26|113.36|113.26|113.3|113.24|9123
1640090620000|2021-12-21 12:43:40|113.32|113.22|113.3|113.22|113.32|113.22|113.3|113.22|4502
1640090630000|2021-12-21 12:43:50|113.28|113.2|113.34|113.24|113.34|113.24|113.26|113.18|12196
1640090640000|2021-12-21 12:44:00|113.3|113.22|113.26|113.22|113.32|113.22|113.26|113.22|3448
1640090650000|2021-12-21 12:44:10|113.28|113.24|113.3|113.22|113.34|113.26|113.22|113.12|17415
1640090660000|2021-12-21 12:44:20|113.28|113.2|113.24|113.18|113.28|113.2|113.24|113.14|10843
1640090670000|2021-12-21 12:44:30|113.22|113.14|113.18|113.1|113.22|113.14|113.16|113.06|28687
1640090680000|2021-12-21 12:44:40|113.16|113.08|113.1|113|113.16|113.08|113.1|113|13152
1640090690000|2021-12-21 12:44:50|113.12|113.02|113.22|113.12|113.24|113.18|113.1|113|55909
1640090700000|2021-12-21 12:45:00|113.18|113.1|113.22|113.12|113.22|113.12|113.16|113.08|7452
1640090710000|2021-12-21 12:45:10|113.2|113.1|113.18|113.08|113.2|113.12|113.18|113.08|4593
1640090720000|2021-12-21 12:45:20|113.16|113.06|113.14|113.06|113.18|113.1|113.14|113.04|19200
1640090730000|2021-12-21 12:45:30|113.12|113.04|113.1|113.02|113.12|113.06|113.1|113.02|2009
1640090740000|2021-12-21 12:45:40|113.12|113.1|113.12|113.08|113.18|113.12|113.12|113.04|34449
1640090750000|2021-12-21 12:45:50|113.08|113.06|113.18|113.1|113.18|113.12|113.08|113.02|36376
1640090760000|2021-12-21 12:46:00|113.2|113.12|113.24|113.18|113.24|113.18|113.2|113.12|15175
1640090770000|2021-12-21 12:46:10|113.26|113.2|113.4|113.34|113.42|113.34|113.26|113.2|7935
1640090780000|2021-12-21 12:46:20|113.42|113.36|113.44|113.36|113.48|113.36|113.42|113.36|3000
1640090790000|2021-12-21 12:46:30|113.48|113.38|113.48|113.4|113.5|113.4|113.44|113.38|590
1640090820000|2021-12-21 12:47:00||113.42||113.44||113.44||113.42|0
1640090830000|2021-12-21 12:47:10|113.46|113.46|113.48|113.44|113.48|113.46|113.46|113.4|2087
1640090840000|2021-12-21 12:47:20|113.52|113.46|113.52|113.44|113.52|113.46|113.48|113.44|490
1640090870000|2021-12-21 12:47:50||113.46||113.46||113.46||113.46|4750
1640090880000|2021-12-21 12:48:00|113.56||113.52||113.56||113.52||1180
1640090900000|2021-12-21 12:48:20||113.48||113.48||113.48||113.48|922
1640090910000|2021-12-21 12:48:30|113.56|113.5|113.6|113.52|113.6|113.52|113.56|113.5|0
1640090920000|2021-12-21 12:48:40|113.56|113.5|113.56|113.52|113.56|113.52|113.56|113.5|0
1640090940000|2021-12-21 12:49:00|||||||||3592
1640090950000|2021-12-21 12:49:10||113.5||113.52||113.52||113.5|6927
1640090960000|2021-12-21 12:49:20|113.54|113.5|113.56|113.52|113.56|113.52|113.52|113.5|7152
1640090970000|2021-12-21 12:49:30|||||||||100
1640090980000|2021-12-21 12:49:40|113.58|113.54|113.6|113.54|113.62|113.54|113.58|113.54|681
1640090990000|2021-12-21 12:49:50|113.62||113.62||113.64||113.62||0
1640091000000|2021-12-21 12:50:00|113.64||113.62||113.66||113.62||888
1640091010000|2021-12-21 12:50:10|113.6|113.52|113.48|113.42|113.6|113.52|113.46|113.36|84553
1640091020000|2021-12-21 12:50:20|113.5|113.44|113.56|113.48|113.56|113.48|113.5|113.44|7122
1640091040000|2021-12-21 12:50:40||113.5||113.5||113.5||113.5|0
1640091060000|2021-12-21 12:51:00|||||||||876
1640091080000|2021-12-21 12:51:20||113.52||113.52||113.52||113.52|544
1640091100000|2021-12-21 12:51:40|||||||||2620
1640091110000|2021-12-21 12:51:50|113.58|113.54|113.64|113.54|113.64|113.54|113.58|113.54|1990
1640091130000|2021-12-21 12:52:10|113.66|113.56|113.66|113.58|113.66|113.58|113.66|113.56|2
1640091140000|2021-12-21 12:52:20|113.68|113.6|113.7|113.62|113.7|113.62|113.66|113.6|596
1640091150000|2021-12-21 12:52:30|113.68|113.58|113.54|113.48|113.68|113.58|113.52|113.48|14372
1640091170000|2021-12-21 12:52:50|113.52||113.56||113.56||113.52||635
1640091180000|2021-12-21 12:53:00|113.54|113.5|113.56|113.5|113.56|113.5|113.54|113.5|211
1640091220000|2021-12-21 12:53:40|||||||||3000
1640091230000|2021-12-21 12:53:50||113.52||113.52||113.52||113.52|21
1640091270000|2021-12-21 12:54:30|113.58|113.54|113.56|113.5|113.66|113.54|113.56|113.48|52180
1640091280000|2021-12-21 12:54:40|113.54|113.48|113.48|113.38|113.54|113.5|113.48|113.38|8227
1640091290000|2021-12-21 12:54:50|113.46|113.36|113.44|113.34|113.46|113.36|113.4|113.34|8678
1640091300000|2021-12-21 12:55:00|113.42||113.4||113.42||113.4||1406
1640091310000|2021-12-21 12:55:10|113.44|113.36|113.36|113.3|113.44|113.36|113.36|113.26|11515
1640091320000|2021-12-21 12:55:20|113.38|113.32|113.36|113.28|113.44|113.34|113.36|113.28|13486
1640091330000|2021-12-21 12:55:30|113.4|113.3|113.36|113.28|113.44|113.34|113.36|113.28|5911
1640091340000|2021-12-21 12:55:40|113.4|113.3|113.36|113.28|113.4|113.32|113.34|113.28|23551
1640091350000|2021-12-21 12:55:50|113.34|113.26|113.34|113.24|113.4|113.3|113.3|113.24|38531
1640091360000|2021-12-21 12:56:00|113.3|113.26|113.44|113.34|113.48|113.38|113.3|113.24|24216
1640091370000|2021-12-21 12:56:10|113.46|113.36|113.44|113.36|113.5|113.4|113.44|113.34|26968
1640091380000|2021-12-21 12:56:20|113.46|113.38|113.36|113.28|113.48|113.38|113.36|113.26|18847
1640091390000|2021-12-21 12:56:30|113.38|113.3|113.46|113.36|113.46|113.36|113.38|113.3|590
1640091400000|2021-12-21 12:56:40|113.48|113.4|113.62|113.54|113.62|113.54|113.48|113.4|11884
1640091420000|2021-12-21 12:57:00|113.64||113.64||113.64||113.64||0
1640091430000|2021-12-21 12:57:10|113.66|113.56|113.7|113.62|113.7|113.62|113.66|113.56|1133
1640091440000|2021-12-21 12:57:20|113.72|113.64|113.76|113.66|113.78|113.66|113.72|113.64|5000
1640091450000|2021-12-21 12:57:30|113.78|113.68|113.78|113.7|113.82|113.7|113.78|113.68|5272
1640091460000|2021-12-21 12:57:40|113.8|113.68|113.54|113.46|113.8|113.68|113.52|113.46|47442
1640091470000|2021-12-21 12:57:50|113.56|113.5|113.58|113.52|113.58|113.54|113.56|113.5|800
1640091490000|2021-12-21 12:58:10|113.6|113.54|113.62|113.56|113.64|113.58|113.6|113.54|119724
1640091500000|2021-12-21 12:58:20|113.66|113.58|113.62|113.58|113.68|113.58|113.62|113.56|2590
1640091510000|2021-12-21 12:58:30|113.6|113.56|113.6|113.54|113.6|113.56|113.6|113.54|5242
1640091540000|2021-12-21 12:59:00|113.62|113.56|113.64|113.56|113.64|113.56|113.62|113.54|122
1640091550000|2021-12-21 12:59:10|||||||||323
1640091580000|2021-12-21 12:59:40|113.62|113.54|113.56|113.46|113.62|113.54|113.56|113.46|6336
1640091590000|2021-12-21 12:59:50||113.48||113.46||113.5||113.46|3843
1640091600000|2021-12-21 13:00:00|113.54|113.48|113.52|113.48|113.54|113.48|113.52|113.48|133
1640091620000|2021-12-21 13:00:20|113.56|113.46|113.56|113.46|113.56|113.46|113.4|113.32|89892
1640091630000|2021-12-21 13:00:30|113.54|113.44|113.44|113.36|113.54|113.44|113.4|113.34|17886
1640091640000|2021-12-21 13:00:40|113.46|113.34|113.4|113.36|113.48|113.38|113.4|113.34|0
1640091660000|2021-12-21 13:01:00|113.44|113.38|113.4|113.36|113.44|113.38|113.4|113.36|13856
1640091690000|2021-12-21 13:01:30|||||||||8002
1640091700000|2021-12-21 13:01:40|113.44||113.4||113.44||113.4||4203
1640091710000|2021-12-21 13:01:50|113.44|113.38|113.4|113.34|113.46|113.38|113.38|113.34|29245
1640091720000|2021-12-21 13:02:00|113.38|113.32|113.34|113.26|113.38|113.32|113.34|113.22|14081
1640091730000|2021-12-21 13:02:10|113.32|113.28|113.3|113.24|113.32|113.28|113.3|113.22|12316
1640091740000|2021-12-21 13:02:20|113.28|113.22|113.18|113.08|113.28|113.22|113.18|113.08|11929
1640091750000|2021-12-21 13:02:30|113.2|113.1|113.26|113.14|113.26|113.14|113.2|113.1|0
1640091760000|2021-12-21 13:02:40|113.24||113.24||113.24||113.24||0
1640091770000|2021-12-21 13:02:50|113.22|113.12|113.14|113.06|113.22|113.14|113.14|113.02|18965
1640091780000|2021-12-21 13:03:00|113.12|113.04|113.22|113.12|113.24|113.12|113.06|112.98|12142
1640091790000|2021-12-21 13:03:10|113.2|113.1|113.18|113.08|113.2|113.1|113.14|113.08|15607
1640091800000|2021-12-21 13:03:20|113.16|113.06|113.08|113|113.16|113.08|113.08|113|15238
1640091810000|2021-12-21 13:03:30|113.1|113.02|113.1|113.02|113.14|113.04|113.08|113|19533
1640091820000|2021-12-21 13:03:40|113.12|113.04|113.18|113.08|113.18|113.08|113.1|113.02|14068
1640091830000|2021-12-21 13:03:50|113.2|113.1|113.24|113.16|113.3|113.2|113.2|113.1|13633
1640091840000|2021-12-21 13:04:00|113.22|113.14|113.12|113.02|113.22|113.14|113.12|113.02|16999
1640091850000|2021-12-21 13:04:10|113.1|113|113.12|113.04|113.18|113.08|113.1|113|27093
1640091860000|2021-12-21 13:04:20|113.14|113.06|113.24|113.12|113.24|113.12|113.14|113.06|5912
1640091870000|2021-12-21 13:04:30|113.26|113.14|113.4|113.32|113.4|113.32|113.26|113.14|26146
1640091880000|2021-12-21 13:04:40|113.42|113.34|113.5|113.36|113.5|113.36|113.4|113.34|15781
1640091900000|2021-12-21 13:05:00|113.52|113.38|113.52|113.4|113.54|113.42|113.48|113.36|1743
1640091910000|2021-12-21 13:05:10|113.56|113.42|113.54|113.44|113.56|113.44|113.54|113.42|0
1640091920000|2021-12-21 13:05:20||113.4||113.42||113.42||113.4|0
1640091930000|2021-12-21 13:05:30||113.44||113.44||113.44||113.44|0
1640091960000|2021-12-21 13:06:00|113.46|113.42|113.44|113.4|113.46|113.42|113.44|113.38|21876
1640091970000|2021-12-21 13:06:10|113.46|113.44|113.46|113.44|113.46|113.44|113.46|113.44|12771
1640091980000|2021-12-21 13:06:20|||||||||441
1640091990000|2021-12-21 13:06:30|113.44|113.42|113.44|113.36|113.44|113.42|113.44|113.36|11974
1640092010000|2021-12-21 13:06:50||113.34||113.32||113.34||113.32|0
1640092020000|2021-12-21 13:07:00||113.4||113.38||113.4||113.32|800
1640092030000|2021-12-21 13:07:10|113.46|113.42|113.46|113.38|113.46|113.42|113.46|113.38|3223
1640092040000|2021-12-21 13:07:20|113.44|113.4|113.46|113.42|113.46|113.42|113.44|113.4|3138
1640092050000|2021-12-21 13:07:30|113.44|113.4|113.4|113.32|113.44|113.4|113.4|113.28|6467
1640092060000|2021-12-21 13:07:40|113.38|113.3|113.32|113.2|113.38|113.3|113.28|113.18|60
1640092070000|2021-12-21 13:07:50|113.3||113.3||113.3||113.3||0
1640092080000|2021-12-21 13:08:00|113.32|113.24|113.34|113.26|113.36|113.26|113.32|113.24|614
1640092090000|2021-12-21 13:08:10|113.36|113.24|113.34|113.24|113.36|113.24|113.34|113.24|213
1640092100000|2021-12-21 13:08:20|113.36|113.26|113.34|113.26|113.36|113.26|113.34|113.26|84
1640092110000|2021-12-21 13:08:30|113.36|113.24|113.28|113.2|113.36|113.24|113.28|113.2|6505
1640092130000|2021-12-21 13:08:50|113.26|113.18|113.14|113.04|113.26|113.18|113.12|113.02|23532
1640092140000|2021-12-21 13:09:00|113.16|113.06|113.16|113.1|113.16|113.1|113.14|113.06|0
1640092150000|2021-12-21 13:09:10|113.18|113.12|113.1|112.98|113.18|113.14|113.1|112.98|90155
1640092160000|2021-12-21 13:09:20|113.08|113|113.06|112.96|113.08|113|113.06|112.94|1753
1640092170000|2021-12-21 13:09:30|113.02|112.94|113|112.94|113.02|112.94|113|112.9|7761
1640092180000|2021-12-21 13:09:40|113.02||113||113.02||113||0
1640092190000|2021-12-21 13:09:50|113.02||113.02||113.02||113.02||0
1640092200000|2021-12-21 13:10:00|113.04|112.96|113.06|113|113.1|113|113.04|112.96|1904
1640092250000|2021-12-21 13:10:50||113.02||113.02||113.02||113.02|5792
1640092260000|2021-12-21 13:11:00|113.1|113.04|113.1|113.04|113.1|113.04|113.1|113.04|1819
1640092310000|2021-12-21 13:11:50|113.12|113.06|113.14|113.06|113.16|113.06|113.12|113.06|2034
1640092320000|2021-12-21 13:12:00|113.12|113.04|113.1|113.02|113.12|113.04|113.1|113.02|3389
1640092330000|2021-12-21 13:12:10|113.08|113|113.06|112.98|113.08|113|113.06|112.96|2631
1640092340000|2021-12-21 13:12:20|||||||||2000
1640092350000|2021-12-21 13:12:30||113.02||113.02||113.02||113.02|0
1640092370000|2021-12-21 13:12:50|113.08|113.04|113.12|113.04|113.14|113.04|113.08|113.04|590
1640092380000|2021-12-21 13:13:00|113.1|113.02|113.08|112.98|113.1|113.02|113.06|112.96|1741
1640092390000|2021-12-21 13:13:10|113.06|112.96|112.98|112.9|113.06|112.96|112.94|112.9|29959
1640092400000|2021-12-21 13:13:20|113|112.92|113|112.92|113|112.92|112.98|112.92|0
1640092430000|2021-12-21 13:13:50|113.02|112.96|113.1|113.02|113.12|113.02|113.02|112.96|69923
1640092440000|2021-12-21 13:14:00|113.12||113.1||113.12||113.1||2000
1640092450000|2021-12-21 13:14:10|||||||||167
1640092460000|2021-12-21 13:14:20|||||||||673
1640092470000|2021-12-21 13:14:30|113.12|113.04|113.12|113.06|113.2|113.1|113.12|113.04|6058
1640092490000|2021-12-21 13:14:50|113.14|113.08|113.24|113.18|113.26|113.2|113.14|113.08|10722
1640092500000|2021-12-21 13:15:00|113.22|113.14|113.2|113.1|113.22|113.14|113.2|113.1|1567
1640092510000|2021-12-21 13:15:10|113.22|113.12|113.26|113.16|113.28|113.16|113.22|113.12|20074
1640092550000|2021-12-21 13:15:50|113.28|113.18|113.3|113.2|113.32|113.2|113.28|113.18|16075
1640092570000|2021-12-21 13:16:10|113.32|113.22|113.4|113.28|113.46|113.36|113.32|113.22|19811
1640092580000|2021-12-21 13:16:20|113.42|113.3|113.44|113.34|113.5|113.48|113.42|113.3|17289
1640092590000|2021-12-21 13:16:30|113.46|113.36|113.48|113.36|113.48|113.36|113.46|113.36|16057
1640092600000|2021-12-21 13:16:40|113.46|113.38|113.48|113.38|113.5|113.38|113.44|113.38|24311
1640092610000|2021-12-21 13:16:50||113.4||113.4||113.4||113.4|0
1640092640000|2021-12-21 13:17:20|113.5|113.44|113.6|113.5|113.62|113.5|113.5|113.44|7522
1640092650000|2021-12-21 13:17:30|113.62|113.56|113.64|113.56|113.64|113.56|113.62|113.56|0
1640092660000|2021-12-21 13:17:40|113.62|113.58|113.58|113.5|113.62|113.58|113.56|113.5|13940
1640092670000|2021-12-21 13:17:50|113.56|113.44|113.56|113.46|113.56|113.46|113.54|113.44|1623
1640092680000|2021-12-21 13:18:00||113.5||113.5||113.5||113.5|0
1640092690000|2021-12-21 13:18:10|||||||||8752
1640092700000|2021-12-21 13:18:20|113.54|113.46|113.54|113.42|113.54|113.5|113.5|113.4|8366
1640092710000|2021-12-21 13:18:30|||||||||892
1640092720000|2021-12-21 13:18:40||113.46||113.46||113.46||113.46|0
1640092740000|2021-12-21 13:19:00|113.52|113.42|113.5|113.4|113.52|113.42|113.5|113.4|914
1640092750000|2021-12-21 13:19:10||113.42||113.4||113.42||113.4|0
1640092760000|2021-12-21 13:19:20|113.48|113.38|113.46|113.38|113.48|113.38|113.46|113.36|13891
1640092780000|2021-12-21 13:19:40|||||||||9000
1640092790000|2021-12-21 13:19:50|113.48|113.4|113.5|113.4|113.5|113.4|113.48|113.4|3957
1640092800000|2021-12-21 13:20:00|113.52|113.44|113.54|113.46|113.56|113.46|113.52|113.44|12114
1640092810000|2021-12-21 13:20:10||113.42||113.46||113.46||113.4|7535
1640092860000|2021-12-21 13:21:00|||||||||869
1640092880000|2021-12-21 13:21:20|113.5||113.5||113.5||113.5||143
1640092890000|2021-12-21 13:21:30|113.48|113.42|113.48|113.42|113.48|113.46|113.44|113.36|3601
1640092900000|2021-12-21 13:21:40|113.5|113.44|113.5|113.42|113.5|113.44|113.5|113.42|2278
1640092910000|2021-12-21 13:21:50||113.44||113.44||113.44||113.44|0
1640092920000|2021-12-21 13:22:00|113.54|113.46|113.54|113.48|113.54|113.48|113.54|113.46|593
1640092970000|2021-12-21 13:22:50|||||||||7943
1640092980000|2021-12-21 13:23:00|||||||||496
1640093010000|2021-12-21 13:23:30|113.58|113.5|113.44|113.36|113.58|113.5|113.44|113.34|15672
1640093020000|2021-12-21 13:23:40|113.46||113.48||113.48||113.46||0
1640093030000|2021-12-21 13:23:50||113.38||113.38||113.38||113.38|0
1640093040000|2021-12-21 13:24:00||113.4||113.4||113.4||113.38|0
1640093050000|2021-12-21 13:24:10|113.46|113.38|113.48|113.4|113.48|113.4|113.46|113.38|21918
1640093070000|2021-12-21 13:24:30|113.46||113.46||113.46||113.46||75
1640093080000|2021-12-21 13:24:40|||||||||1350
1640093100000|2021-12-21 13:25:00|113.44|113.38|113.44|113.36|113.44|113.38|113.44|113.36|7797
1640093120000|2021-12-21 13:25:20|113.46|113.38|113.44|113.36|113.46|113.38|113.44|113.34|3
1640093170000|2021-12-21 13:26:10|113.42||113.4||113.42||113.4||0
1640093180000|2021-12-21 13:26:20|113.44|113.38|113.4|113.38|113.44|113.38|113.4|113.38|226
1640093190000|2021-12-21 13:26:30|113.38|113.36|113.4|113.36|113.4|113.36|113.38|113.36|1305
1640093200000|2021-12-21 13:26:40|113.44|113.38|113.44|113.38|113.44|113.38|113.4|113.38|1254
1640093220000|2021-12-21 13:27:00|113.42|113.36|113.38|113.34|113.42|113.36|113.36|113.34|3887
1640093230000|2021-12-21 13:27:10|113.36|113.3|113.32|113.24|113.36|113.3|113.32|113.24|3753
1640093250000|2021-12-21 13:27:30|113.3|113.22|113.18|113.1|113.3|113.22|113.18|113.08|16001
1640093260000|2021-12-21 13:27:40|113.2|113.12|113.32|113.22|113.32|113.22|113.2|113.12|4878
1640093280000|2021-12-21 13:28:00|113.3||113.32||113.32||113.3||0
1640093350000|2021-12-21 13:29:10|113.3|113.2|113.3|113.2|113.3|113.2|113.3|113.2|7151
1640093360000|2021-12-21 13:29:20|113.28|113.18|113.22|113.14|113.28|113.22|113.16|113.1|5699
1640093370000|2021-12-21 13:29:30|||||||||8241
1640093380000|2021-12-21 13:29:40||113.16||113.14||113.16||113.14|0
1640093390000|2021-12-21 13:29:50|113.24|113.16|113.32|113.22|113.32|113.26|113.24|113.16|1257
1640093430000|2021-12-21 13:30:30|113.34|113.24|113.34|113.26|113.36|113.26|113.34|113.24|542
1640093440000|2021-12-21 13:30:40||113.22||113.24||113.24||113.22|17
1640093460000|2021-12-21 13:31:00|113.36|113.26|113.34|113.26|113.36|113.26|113.32|113.24|0
1640093470000|2021-12-21 13:31:10|113.32|113.24|113.34|113.24|113.34|113.24|113.32|113.24|0
1640093480000|2021-12-21 13:31:20|113.32|113.26|113.34|113.26|113.34|113.26|113.3|113.24|0
1640093490000|2021-12-21 13:31:30|113.36|113.24|113.34|113.26|113.36|113.26|113.32|113.24|7079
1640093500000|2021-12-21 13:31:40|113.36|113.28|113.36|113.28|113.36|113.28|113.32|113.28|3737
1640093510000|2021-12-21 13:31:50|113.34|113.26|113.34|113.26|113.34|113.26|113.32|113.24|5314
1640093530000|2021-12-21 13:32:10|113.32|113.24|113.28|113.2|113.32|113.26|113.26|113.16|11567
1640093540000|2021-12-21 13:32:20|113.24|113.18|113.18|113.08|113.24|113.18|113.18|113.08|2470
1640093550000|2021-12-21 13:32:30|113.16|113.06|113.14|113.04|113.16|113.1|113.1|113.04|16498
1640093560000|2021-12-21 13:32:40|113.1|113.02|113.1|113.04|113.1|113.04|113.1|113.02|2768
1640093570000|2021-12-21 13:32:50|113.08|113.02|113.08|113|113.08|113.04|113.08|113|10662
1640093580000|2021-12-21 13:33:00|113.06|113.02|113.06|113|113.1|113.02|113.04|112.98|15056
1640093590000|2021-12-21 13:33:10|113.1|113.02|113.06|113.02|113.1|113.04|113.06|113.02|2077
1640093620000|2021-12-21 13:33:40|113.1|113.04|113.1|113.02|113.1|113.04|113.04|113.02|6847
1640093650000|2021-12-21 13:34:10||113.04||113.04||113.04||113.04|1317
1640093670000|2021-12-21 13:34:30|113.12|113.06|113.14|113.06|113.16|113.06|113.12|113.04|12324
1640093690000|2021-12-21 13:34:50|||||||||4386
1640093700000|2021-12-21 13:35:00|113.16|113.08|113.16|113.08|113.16|113.08|113.16|113.08|925
1640093710000|2021-12-21 13:35:10|113.14|113.06|113.1|113.06|113.14|113.06|113.1|113.04|6337
1640093730000|2021-12-21 13:35:30|113.12||113.14||113.14||113.12||100
1640093760000|2021-12-21 13:36:00|113.16|113.08|113.16|113.08|113.16|113.08|113.16|113.08|2000
1640093770000|2021-12-21 13:36:10|||||||||500
1640093790000|2021-12-21 13:36:30|113.14||113.14||113.14||113.14||0
1640093840000|2021-12-21 13:37:20|113.16||113.16||113.16||113.16||2292
1640093850000|2021-12-21 13:37:30|113.18|113.1|113.18|113.12|113.18|113.14|113.16|113.1|1140
1640093860000|2021-12-21 13:37:40||113.14||113.14||113.14||113.14|1000
1640093870000|2021-12-21 13:37:50||113.16||113.14||113.16||113.14|200
1640093880000|2021-12-21 13:38:00||113.16||113.16||113.16||113.14|2093
1640093890000|2021-12-21 13:38:10|113.16|113.14|113.26|113.16|113.26|113.16|113.16|113.12|12894
1640093900000|2021-12-21 13:38:20|||||||||174
1640093910000|2021-12-21 13:38:30||113.18||113.18||113.18||113.18|0
1640093930000|2021-12-21 13:38:50|113.28|113.2|113.3|113.2|113.3|113.2|113.28|113.2|0
1640093940000|2021-12-21 13:39:00|113.28||113.28||113.28||113.28||0
1640093950000|2021-12-21 13:39:10|113.26|113.18|113.1|113|113.26|113.18|113|112.9|65778
1640093960000|2021-12-21 13:39:20|113.12|113.02|113.04|112.98|113.14|113.08|113.04|112.98|46749
1640093970000|2021-12-21 13:39:30|113.02|112.96|113.06|113|113.06|113|112.98|112.92|17675
1640093990000|2021-12-21 13:39:50|113.08|113.02|113.16|113.06|113.16|113.06|113.08|113.02|0
1640094010000|2021-12-21 13:40:10|113.18|113.08|113.18|113.1|113.18|113.1|113.18|113.08|0
1640094030000|2021-12-21 13:40:30|113.2|113.12|113.22|113.14|113.24|113.14|113.2|113.12|0
1640094070000|2021-12-21 13:41:10||113.12||113.12||113.12||113.12|0
1640094080000|2021-12-21 13:41:20|||||||||1000
1640094100000|2021-12-21 13:41:40||113.14||113.14||113.14||113.14|0
1640094110000|2021-12-21 13:41:50|||||||||4387
1640094150000|2021-12-21 13:42:30|113.24|113.16|113.24|113.16|113.26|113.16|113.24|113.16|50
1640094170000|2021-12-21 13:42:50|113.22|113.14|113.22|113.14|113.22|113.14|113.22|113.14|6
1640094190000|2021-12-21 13:43:10|||||||||1000
1640094200000|2021-12-21 13:43:20|||||||||872
1640094210000|2021-12-21 13:43:30|113.2|113.12|113.16|113.08|113.2|113.12|113.14|113.04|10502
1640094240000|2021-12-21 13:44:00|113.14||113.14||113.14||113.14||0
1640094250000|2021-12-21 13:44:10|113.16||113.16||113.16||113.16||0
1640094260000|2021-12-21 13:44:20||113.1||113.1||113.1||113.1|0
1640094270000|2021-12-21 13:44:30|113.18|113.12|113.26|113.18|113.26|113.18|113.18|113.12|2561
1640094290000|2021-12-21 13:44:50|113.28|113.2|113.26|113.2|113.28|113.22|113.26|113.2|0
1640094300000|2021-12-21 13:45:00|113.28|113.18|113.28|113.18|113.3|113.18|113.28|113.18|6500
1640094310000|2021-12-21 13:45:10||113.2||113.2||113.2||113.2|0
1640094320000|2021-12-21 13:45:20|||||||||3304
1640094330000|2021-12-21 13:45:30|113.26||113.28||113.28||113.26||0
1640094360000|2021-12-21 13:46:00|113.3|113.22|113.3|113.22|113.3|113.22|113.3|113.22|2000
1640094390000|2021-12-21 13:46:30|||||||||2393
1640094400000|2021-12-21 13:46:40|113.28|113.2|113.28|113.2|113.28|113.2|113.26|113.2|0
1640094410000|2021-12-21 13:46:50|113.26|113.18|113.16|113.1|113.26|113.18|113.16|113.08|3765
1640094420000|2021-12-21 13:47:00||113.08||113.1||113.1||113.06|0
1640094450000|2021-12-21 13:47:30|113.18|113.12|113.16|113.06|113.24|113.14|113.14|113.06|10925
1640094470000|2021-12-21 13:47:50|113.18|113.1|113.16|113.1|113.18|113.12|113.16|113.1|0
1640094480000|2021-12-21 13:48:00|||||||||26
1640094500000|2021-12-21 13:48:20|113.14|113.06|113.12|113.06|113.14|113.06|113.12|113.06|967
1640094510000|2021-12-21 13:48:30|||||||||3508
1640094520000|2021-12-21 13:48:40|113.14|113.08|113.14|113.08|113.14|113.08|113.14|113.08|0
1640094550000|2021-12-21 13:49:10|113.16|113.1|113.2|113.14|113.24|113.14|113.14|113.1|4787
1640094560000|2021-12-21 13:49:20||113.1||113.1||113.12||113.1|1325
1640094570000|2021-12-21 13:49:30||113.12||113.12||113.12||113.12|1000
1640094580000|2021-12-21 13:49:40|113.18|113.1|113.2|113.12|113.2|113.12|113.16|113.1|0
1640094590000|2021-12-21 13:49:50|113.18|113.1|113.18|113.1|113.18|113.1|113.18|113.1|3302
1640094610000|2021-12-21 13:50:10|113.2|113.12|113.22|113.12|113.22|113.12|113.2|113.12|0
1640094620000|2021-12-21 13:50:20|113.24|113.14|113.24|113.16|113.24|113.16|113.24|113.14|0
1640094630000|2021-12-21 13:50:30|113.26|113.18|113.28|113.2|113.3|113.2|113.26|113.18|0
1640094650000|2021-12-21 13:50:50|||||||||5260
1640094670000|2021-12-21 13:51:10|113.26|113.18|113.26|113.18|113.26|113.18|113.26|113.18|840
1640094680000|2021-12-21 13:51:20||113.2||113.2||113.2||113.2|0
1640094690000|2021-12-21 13:51:30|||||||||10000
1640094700000|2021-12-21 13:51:40|113.24|113.18|113.2|113.16|113.24|113.18|113.18|113.1|5518
1640094790000|2021-12-21 13:53:10|113.22|113.18|113.24|113.18|113.28|113.18|113.22|113.16|22238
1640094800000|2021-12-21 13:53:20|113.26|113.2|113.24|113.18|113.3|113.22|113.24|113.18|6532
1640094810000|2021-12-21 13:53:30|113.22|113.16|113.2|113.16|113.22|113.16|113.18|113.16|2012
1640094820000|2021-12-21 13:53:40|113.18|113.12|113.2|113.14|113.2|113.14|113.16|113.1|1156
1640094860000|2021-12-21 13:54:20|113.22|113.16|113.24|113.16|113.24|113.16|113.22|113.14|0
1640094870000|2021-12-21 13:54:30|||||||||869
1640094890000|2021-12-21 13:54:50|113.26|113.18|113.26|113.18|113.26|113.18|113.26|113.18|10
1640094900000|2021-12-21 13:55:00|113.24|113.16|113.24|113.16|113.24|113.16|113.22|113.16|2
1640094910000|2021-12-21 13:55:10|113.22||113.22||113.22||113.22||0
1640094920000|2021-12-21 13:55:20|113.2|113.14|113.22|113.14|113.22|113.14|113.2|113.12|5777
1640094930000|2021-12-21 13:55:30||113.16||113.16||113.16||113.16|3000
1640094940000|2021-12-21 13:55:40|||||||||14
1640094970000|2021-12-21 13:56:10|113.24|113.18|113.26|113.18|113.26|113.18|113.24|113.18|0
1640094990000|2021-12-21 13:56:30|113.28||113.28||113.28||113.28||0
1640095010000|2021-12-21 13:56:50|||||||||5000
1640095020000|2021-12-21 13:57:00|113.3|113.2|113.22|113.18|113.3|113.24|113.2|113.18|23093
1640095030000|2021-12-21 13:57:10|113.2|113.16|113.2|113.12|113.2|113.16|113.16|113.12|9545
1640095040000|2021-12-21 13:57:20|||||||||2000
1640095050000|2021-12-21 13:57:30|113.18||113.16||113.18||113.16||0
1640095060000|2021-12-21 13:57:40|113.18||113.2||113.2||113.18||0
1640095080000|2021-12-21 13:58:00|113.18|113.1|113.16|113.1|113.18|113.1|113.16|113.1|1262
1640095090000|2021-12-21 13:58:10|113.18|113.12|113.24|113.16|113.24|113.16|113.18|113.12|0
1640095120000|2021-12-21 13:58:40||113.18||113.18||113.18||113.18|509
1640095140000|2021-12-21 13:59:00|||||||||31
1640095160000|2021-12-21 13:59:20|113.22|113.16|113.18|113.12|113.22|113.16|113.18|113.12|18013
1640095170000|2021-12-21 13:59:30|113.16|113.1|113.16|113.1|113.18|113.1|113.14|113.1|1997
1640095180000|2021-12-21 13:59:40|113.18|113.12|113.2|113.12|113.2|113.12|113.18|113.12|8050
1640095200000|2021-12-21 14:00:00|113.22|113.14|113.22|113.12|113.24|113.14|113.22|113.12|0
1640095210000|2021-12-21 14:00:10|113.2|113.1|113.2|113.12|113.2|113.12|113.18|113.1|4178
1640095220000|2021-12-21 14:00:20|113.18||113.18||113.18||113.18||10
1640095230000|2021-12-21 14:00:30|113.16|113.1|113.14|113.08|113.16|113.1|113.14|113.08|5326
1640095240000|2021-12-21 14:00:40|||||||||6187
1640095310000|2021-12-21 14:01:50|113.16|113.1|113.22|113.14|113.22|113.16|113.16|113.1|7863
1640095320000|2021-12-21 14:02:00|113.2|113.12|113.16|113.12|113.22|113.14|113.16|113.08|0
1640095330000|2021-12-21 14:02:10|113.14|113.08|113.16|113.08|113.16|113.1|113.12|113.08|6671
1640095350000|2021-12-21 14:02:30|||||||||2803
1640095360000|2021-12-21 14:02:40||113.1||113.1||113.1||113.08|0
1640095390000|2021-12-21 14:03:10|113.14|113.08|113.12|113.08|113.14|113.08|113.12|113.08|590
1640095400000|2021-12-21 14:03:20|113.08|113.06|113.04|112.96|113.12|113.06|113.04|112.96|16547
1640095420000|2021-12-21 14:03:40|113.02|112.98|113.14|113.06|113.14|113.06|113.02|112.98|25484
1640095480000|2021-12-21 14:04:40|113.12|113.04|113.08|113|113.12|113.04|113|112.92|11156
1640095490000|2021-12-21 14:04:50|||||||||675
1640095510000|2021-12-21 14:05:10|113.06||113.06||113.06||113.04||0
1640095530000|2021-12-21 14:05:30|113.08|113.02|113.12|113.02|113.12|113.02|113.08|113.02|9795
1640095540000|2021-12-21 14:05:40|113.14|113.04|113.14|113.06|113.14|113.06|113.14|113.04|18
1640095580000|2021-12-21 14:06:20|||||||||10397
1640095690000|2021-12-21 14:08:10|113.16||113.14||113.18||113.14||266
1640095700000|2021-12-21 14:08:20|113.16|113.08|113.16|113.08|113.2|113.12|113.1|113.06|8294
1640095710000|2021-12-21 14:08:30|113.18|113.1|113.18|113.1|113.2|113.12|113.18|113.1|1635
1640095720000|2021-12-21 14:08:40|113.2|113.08|113.14|113.06|113.2|113.1|113.1|113.06|5524
1640095760000|2021-12-21 14:09:20|113.12|113.04|113.06|113|113.12|113.04|113|112.94|31274
1640095770000|2021-12-21 14:09:30|113.04|112.96|113.06|112.98|113.06|113|113.02|112.94|4172
1640095790000|2021-12-21 14:09:50|||||||||25190
1640095800000|2021-12-21 14:10:00|113.04|112.96|113.04|113|113.06|113|113.02|112.92|4742
1640095810000|2021-12-21 14:10:10|113.02|112.96|113.04|112.96|113.04|113|112.98|112.9|20801
1640095840000|2021-12-21 14:10:40|||||||||854
1640095920000|2021-12-21 14:12:00|||||||||3500
1640095940000|2021-12-21 14:12:20|113.02|112.94|112.92|112.84|113.02|112.94|112.88|112.78|16652
1640095950000|2021-12-21 14:12:30|||||||||172
1640095980000|2021-12-21 14:13:00|||||||||870
1640096000000|2021-12-21 14:13:20|112.94|112.86|112.94|112.88|112.96|112.88|112.94|112.84|15581
1640096020000|2021-12-21 14:13:40|112.96||112.96||112.96||112.96||0
1640096030000|2021-12-21 14:13:50|112.94|112.9|112.96|112.9|112.96|112.9|112.94|112.9|3784
1640096040000|2021-12-21 14:14:00|112.94|112.88|112.94|112.86|112.94|112.88|112.94|112.86|10587
1640096050000|2021-12-21 14:14:10|112.92|112.88|112.96|112.88|112.96|112.88|112.9|112.88|0
1640096060000|2021-12-21 14:14:20|112.98||112.98||112.98||112.98||0
1640096070000|2021-12-21 14:14:30|112.92|112.9|112.98|112.92|112.98|112.92|112.92|112.9|4669
1640096120000|2021-12-21 14:15:20|113||113.02||113.02||113||2359
1640096130000|2021-12-21 14:15:30|113||113||113||113||0
1640096140000|2021-12-21 14:15:40|112.98||112.98||112.98||112.98||2000
1640096150000|2021-12-21 14:15:50|||||||||1000
1640096160000|2021-12-21 14:16:00|113.02|113|113.1|113.02|113.1|113.02|113.02|113|1
1640096180000|2021-12-21 14:16:20|||||||||15000
1640096200000|2021-12-21 14:16:40|113.12|113.04|113.14|113.06|113.14|113.06|113.12|113.04|7900
1640096210000|2021-12-21 14:16:50|113.16|113.08|113.2|113.1|113.2|113.1|113.16|113.08|14009
1640096230000|2021-12-21 14:17:10|113.22||113.22||113.22||113.22||0
1640096240000|2021-12-21 14:17:20|113.24|113.12|113.22|113.12|113.26|113.14|113.2|113.12|6585
1640096280000|2021-12-21 14:18:00|113.2|113.14|113.22|113.14|113.22|113.14|113.18|113.14|0
1640096290000|2021-12-21 14:18:10|113.2|113.12|113.2|113.14|113.2|113.14|113.2|113.12|0
1640096330000|2021-12-21 14:18:50|||||||||2551
1640096340000|2021-12-21 14:19:00|||||||||2628
1640096370000|2021-12-21 14:19:30|||||||||170
1640096400000|2021-12-21 14:20:00|113.18|113.12|113.18|113.1|113.18|113.12|113.12|113.04|20587
1640096410000|2021-12-21 14:20:10|113.16||113.16||113.16||113.16||15
1640096420000|2021-12-21 14:20:20|113.14|113.08|113.08|113.02|113.14|113.08|113.08|113|7082
1640096430000|2021-12-21 14:20:30|||||||||3000
1640096450000|2021-12-21 14:20:50|113.06|113|113.06|112.96|113.06|113|113.04|112.96|9999
1640096460000|2021-12-21 14:21:00|113.08|112.98|113.08|113.02|113.1|113.04|113.08|112.98|3065
1640096480000|2021-12-21 14:21:20|113.1|113.04|113.12|113.04|113.14|113.04|113.1|113.04|7200
1640096490000|2021-12-21 14:21:30|||||||||332
1640096520000|2021-12-21 14:22:00|113.14|113.06|113.12|113.06|113.16|113.08|113.12|113.02|10
1640096530000|2021-12-21 14:22:10|113.1|113.04|113.1|113.02|113.1|113.04|113.08|113.02|6740
1640096570000|2021-12-21 14:22:50|113.12|113.04|113|112.96|113.14|113.04|113|112.96|4329
1640096580000|2021-12-21 14:23:00|112.98|112.92|112.94|112.88|112.98|112.92|112.92|112.82|0
1640096620000|2021-12-21 14:23:40|||||||||2500
1640096650000|2021-12-21 14:24:10|||||||||6190
1640096660000|2021-12-21 14:24:20|112.98|112.9|112.92|112.88|113|112.92|112.92|112.88|185
1640096670000|2021-12-21 14:24:30|112.96||112.96||112.96||112.96||0
1640096680000|2021-12-21 14:24:40|||||||||1754
1640096720000|2021-12-21 14:25:20|112.98|112.9|113|112.92|113|112.92|112.98|112.9|12363
1640096730000|2021-12-21 14:25:30|112.98|112.88|112.96|112.9|112.98|112.9|112.96|112.88|0
1640096740000|2021-12-21 14:25:40|112.94|112.88|113|112.9|113|112.9|112.92|112.86|49648
1640096780000|2021-12-21 14:26:20|112.98||112.98||112.98||112.98||2
1640096850000|2021-12-21 14:27:30|||||||||431
1640096880000|2021-12-21 14:28:00|113|112.92|113|112.94|113|112.94|113|112.92|4093
1640096890000|2021-12-21 14:28:10|112.98|112.92|112.98|112.92|112.98|112.92|112.98|112.92|0
1640096900000|2021-12-21 14:28:20|112.96|112.94|112.94|112.9|112.96|112.94|112.94|112.9|13675
1640096910000|2021-12-21 14:28:30|112.92|112.88|112.9|112.86|112.92|112.88|112.9|112.86|9383
1640096920000|2021-12-21 14:28:40|112.92|112.88|112.94|112.9|112.94|112.9|112.92|112.88|13670
1640096930000|2021-12-21 14:28:50|112.96|112.92|112.98|112.92|112.98|112.92|112.94|112.92|6347
1640096940000|2021-12-21 14:29:00|||||||||1000
1640096950000|2021-12-21 14:29:10|||||||||877
1640096970000|2021-12-21 14:29:30|113|112.94|112.98|112.92|113.02|112.96|112.98|112.92|5824
1640096990000|2021-12-21 14:29:50|112.96|112.9|112.94|112.88|112.96|112.9|112.92|112.88|4408
1640097000000|2021-12-21 14:30:00|112.96|112.9|112.96|112.9|112.98|112.94|112.96|112.9|9000
1640097010000|2021-12-21 14:30:10|112.98|112.88|112.92|112.88|112.98|112.88|112.92|112.88|14747
1640097020000|2021-12-21 14:30:20|112.94|112.9|112.98|112.9|112.98|112.9|112.94|112.9|4005
1640097030000|2021-12-21 14:30:30|112.96|112.88|112.94|112.9|112.96|112.9|112.94|112.88|2000
1640097040000|2021-12-21 14:30:40|112.96|112.92|112.94|112.9|112.98|112.92|112.94|112.9|4411
1640097050000|2021-12-21 14:30:50|112.96|112.92|113.06|112.96|113.06|112.96|112.96|112.92|18671
1640097060000|2021-12-21 14:31:00|113.04|112.98|113.08|113|113.1|113|113.04|112.98|4000
1640097070000|2021-12-21 14:31:10|113.06||113.04||113.06||113.04||0
1640097080000|2021-12-21 14:31:20|113.02|112.96|113.02|112.96|113.02|113|113.02|112.96|0
1640097090000|2021-12-21 14:31:30|113|112.94|113|112.92|113|112.94|112.96|112.9|10291
1640097100000|2021-12-21 14:31:40|112.98|112.9|112.96|112.9|112.98|112.9|112.96|112.9|0
1640097110000|2021-12-21 14:31:50|112.94|112.88|112.92|112.88|112.94|112.9|112.92|112.88|17119
1640097120000|2021-12-21 14:32:00|112.94|112.9|112.96|112.9|112.96|112.94|112.94|112.9|7836
1640097130000|2021-12-21 14:32:10|112.98|112.92|112.98|112.9|113|112.94|112.98|112.9|8673
1640097140000|2021-12-21 14:32:20|112.96||112.96||112.98||112.94||6000
1640097160000|2021-12-21 14:32:40|112.98|112.92|113.06|112.96|113.06|112.96|112.98|112.92|8654
1640097170000|2021-12-21 14:32:50|113.08|112.98|113.04|112.98|113.08|113|113.04|112.96|0
1640097180000|2021-12-21 14:33:00|113.06||113.04||113.06||113.04||0
1640097190000|2021-12-21 14:33:10|113.06|113|113.12|113|113.14|113.06|113.06|113|5090
1640097200000|2021-12-21 14:33:20|113.1|113.02|113.12|113.04|113.12|113.04|113.1|113.02|0
1640097220000|2021-12-21 14:33:40|113.1||113.1||113.1||113.1||0
1640097230000|2021-12-21 14:33:50|113.08||113.1||113.1||113.08||2000
1640097260000|2021-12-21 14:34:20|113.12|113.06|113.12|113.06|113.16|113.06|113.12|113.06|11423
1640097270000|2021-12-21 14:34:30|113.16|113.08|113.22|113.14|113.24|113.14|113.16|113.08|1496
1640097280000|2021-12-21 14:34:40|113.24|113.16|113.26|113.16|113.28|113.18|113.24|113.16|25203
1640097320000|2021-12-21 14:35:20||113.18||113.18||113.18||113.18|1940
1640097330000|2021-12-21 14:35:30|113.3|113.2|113.28|113.18|113.3|113.22|113.24|113.18|18627
1640097340000|2021-12-21 14:35:40|113.3|113.2|113.26|113.22|113.3|113.22|113.26|113.18|17738
1640097350000|2021-12-21 14:35:50||113.24||113.22||113.24||113.22|66
1640097360000|2021-12-21 14:36:00|113.28|113.24|113.34|113.28|113.36|113.34|113.28|113.24|8693
1640097370000|2021-12-21 14:36:10|113.32|113.3|113.34|113.28|113.34|113.3|113.32|113.28|192
1640097380000|2021-12-21 14:36:20|113.3|113.26|113.32|113.26|113.34|113.26|113.28|113.24|5835
1640097390000|2021-12-21 14:36:30|113.34|113.28|113.42|113.32|113.42|113.32|113.32|113.28|7989
1640097400000|2021-12-21 14:36:40|113.4||113.42||113.42||113.4||400
1640097410000|2021-12-21 14:36:50|||||||||2183
1640097420000|2021-12-21 14:37:00|113.4|113.3|113.28|113.24|113.4|113.3|113.28|113.22|13130
1640097430000|2021-12-21 14:37:10|113.32|113.22|113.42|113.36|113.42|113.36|113.3|113.22|1018
1640097440000|2021-12-21 14:37:20|113.4|113.32|113.42|113.36|113.52|113.44|113.4|113.3|33300
1640097450000|2021-12-21 14:37:30|113.46|113.38|113.46|113.38|113.5|113.38|113.46|113.38|4590
1640097460000|2021-12-21 14:37:40|113.44|113.36|113.42|113.34|113.48|113.36|113.38|113.3|9781
1640097470000|2021-12-21 14:37:50|113.4||113.4||113.4||113.4||0
1640097480000|2021-12-21 14:38:00|113.38|113.32|113.36|113.32|113.42|113.34|113.34|113.3|2499
1640097490000|2021-12-21 14:38:10|113.4|113.34|113.38|113.34|113.4|113.34|113.38|113.34|88310
1640097510000|2021-12-21 14:38:30|||||||||89740
1640097520000|2021-12-21 14:38:40|113.36|113.32|113.36|113.3|113.4|113.36|113.34|113.3|11907
1640097530000|2021-12-21 14:38:50|113.38|113.32|113.38|113.32|113.38|113.32|113.38|113.32|89853
1640097540000|2021-12-21 14:39:00|113.36|113.3|113.28|113.22|113.44|113.4|113.28|113.2|57385
1640097550000|2021-12-21 14:39:10|113.3|113.24|113.34|113.26|113.36|113.28|113.3|113.24|74113
1640097560000|2021-12-21 14:39:20||113.28||113.28||113.28||113.28|0
1640097570000|2021-12-21 14:39:30|||||||||1000
1640097580000|2021-12-21 14:39:40|113.32|113.24|113.34|113.3|113.36|113.3|113.3|113.22|5732
1640097590000|2021-12-21 14:39:50|113.32|113.26|113.3|113.24|113.34|113.3|113.3|113.22|98320
1640097600000|2021-12-21 14:40:00|113.32|113.26|113.2|113.12|113.34|113.26|113.14|113.06|74291
1640097610000|2021-12-21 14:40:10|113.18||113.18||113.18||113.18||0
1640097620000|2021-12-21 14:40:20|113.2|113.1|113.04|113|113.2|113.12|113.04|113|28008
1640097630000|2021-12-21 14:40:30|113.08|113.02|113.08|113.04|113.12|113.04|113.08|113.02|8537
1640097640000|2021-12-21 14:40:40|113.1|113.06|113.18|113.14|113.2|113.14|113.1|113.06|9901
1640097660000|2021-12-21 14:41:00|113.2||113.2||113.2||113.2||133567
1640097670000|2021-12-21 14:41:10|113.22|113.16|113.16|113.1|113.22|113.16|113.16|113.1|12612
1640097680000|2021-12-21 14:41:20|113.1|113.08|113.08|113.04|113.1|113.08|113.08|113.04|10901
1640097700000|2021-12-21 14:41:40|||||||||10
1640097710000|2021-12-21 14:41:50|113.1|113.06|113.1|113.06|113.1|113.06|113.1|113.06|12586
1640097720000|2021-12-21 14:42:00|113.08|113.04|113.06|113|113.08|113.04|113.02|112.94|23169
1640097730000|2021-12-21 14:42:10|113.04|112.96|113.04|112.96|113.08|112.96|113.04|112.96|0
1640097740000|2021-12-21 14:42:20|113.02|112.94|113.04|112.98|113.04|113|113|112.94|590
1640097750000|2021-12-21 14:42:30|113.06|113|113.08|113.02|113.1|113.04|113.06|113|16323
1640097780000|2021-12-21 14:43:00|113.06|113|113.04|112.98|113.06|113|113|112.96|18172
1640097800000|2021-12-21 14:43:20|113.02|113|112.96|112.92|113.04|113|112.94|112.92|8365
1640097810000|2021-12-21 14:43:30|112.94|112.9|112.94|112.88|112.94|112.9|112.94|112.88|1787
1640097820000|2021-12-21 14:43:40|112.92|112.84|112.92|112.88|112.92|112.9|112.88|112.8|15323
1640097830000|2021-12-21 14:43:50|112.94|112.9|112.94|112.9|112.96|112.92|112.94|112.9|5002
1640097840000|2021-12-21 14:44:00|112.96|112.92|113|112.94|113.06|112.98|112.94|112.92|18223
1640097850000|2021-12-21 14:44:10|112.98|112.92|112.98|112.92|113|112.92|112.96|112.92|20
1640097870000|2021-12-21 14:44:30|113.02|112.94|113.02|112.94|113.02|112.94|113.02|112.94|4006
1640097880000|2021-12-21 14:44:40|113|112.96|113.02|112.94|113.06|112.98|112.98|112.94|18399
1640097890000|2021-12-21 14:44:50|113|112.92|113|112.94|113|112.96|113|112.92|5000
1640097900000|2021-12-21 14:45:00|||||||||7598
1640097910000|2021-12-21 14:45:10|113.02|112.96|113.02|112.98|113.04|112.98|113.02|112.96|23483
1640097920000|2021-12-21 14:45:20|||||||||1000
1640097930000|2021-12-21 14:45:30||112.96||112.98||112.98||112.94|0
1640097940000|2021-12-21 14:45:40|113|112.94|112.98|112.94|113|112.94|112.98|112.94|186
1640097950000|2021-12-21 14:45:50|113|112.96|113|112.96|113.04|112.98|113|112.96|9632
1640097960000|2021-12-21 14:46:00|112.98|112.94|113|112.94|113.02|112.96|112.96|112.94|7358
1640097980000|2021-12-21 14:46:20|112.98|112.92|112.96|112.9|112.98|112.92|112.9|112.84|5589
1640097990000|2021-12-21 14:46:30|113|112.92|113|112.94|113.02|112.94|113|112.92|4003
1640098000000|2021-12-21 14:46:40|113.02||113.02||113.04||113.02||0
1640098010000|2021-12-21 14:46:50|113.04||113||113.04||113||900
1640098020000|2021-12-21 14:47:00|113.04|112.96|113.12|113.02|113.12|113.02|113.04|112.96|5549
1640098030000|2021-12-21 14:47:10|113.1|113|113.1|113.02|113.12|113.02|113.1|113|2079
1640098040000|2021-12-21 14:47:20|113.12|113.04|113.12|113.04|113.16|113.1|113.12|113.04|19975
1640098050000|2021-12-21 14:47:30||113.06||113.06||113.06||113.06|0
1640098060000|2021-12-21 14:47:40||113.08||113.08||113.08||113.08|0
1640098070000|2021-12-21 14:47:50|113.16|113.1|113.18|113.1|113.2|113.12|113.12|113.1|2876
1640098090000|2021-12-21 14:48:10|113.16|113.12|113.16|113.12|113.16|113.12|113.16|113.12|0
1640098110000|2021-12-21 14:48:30|113.14|113.08|113.16|113.08|113.16|113.1|113.14|113.08|12678
1640098120000|2021-12-21 14:48:40|113.18|113.1|113.18|113.12|113.2|113.14|113.18|113.1|13
1640098140000|2021-12-21 14:49:00|113.2|113.14|113.16|113.14|113.2|113.14|113.16|113.12|2000
1640098150000|2021-12-21 14:49:10|113.14|113.1|113.16|113.1|113.16|113.1|113.14|113.08|3384
1640098180000|2021-12-21 14:49:40|113.14|113.08|113.14|113.08|113.16|113.1|113.14|113.08|2000
1640098190000|2021-12-21 14:49:50|113.12|113.06|113.08|113.04|113.12|113.06|113.08|113.02|5479
1640098200000|2021-12-21 14:50:00|113.1|113.06|113.1|113.02|113.1|113.06|113.06|113.02|4062
1640098210000|2021-12-21 14:50:10|113.14|113.04|113.18|113.1|113.2|113.1|113.14|113.04|57945
1640098220000|2021-12-21 14:50:20|113.2||113.18||113.2||113.18||2209
1640098230000|2021-12-21 14:50:30|113.16||113.18||113.18||113.16||0
1640098260000|2021-12-21 14:51:00|||||||||1750
1640098270000|2021-12-21 14:51:10|113.2|113.12|113.42|113.36|113.48|113.38|113.18|113.12|20961
1640098280000|2021-12-21 14:51:20|113.4|113.34|113.32|113.26|113.4|113.34|113.32|113.26|16555
1640098290000|2021-12-21 14:51:30|113.3|113.22|113.28|113.22|113.36|113.26|113.28|113.22|2676
1640098300000|2021-12-21 14:51:40||113.26||113.26||113.26||113.22|2063
1640098310000|2021-12-21 14:51:50|113.3|113.28|113.32|113.28|113.38|113.3|113.3|113.28|12437
1640098320000|2021-12-21 14:52:00|113.3|113.26|113.32|113.26|113.32|113.26|113.3|113.26|1898
1640098330000|2021-12-21 14:52:10|113.36|113.28|113.36|113.28|113.36|113.28|113.36|113.28|25
1640098340000|2021-12-21 14:52:20||113.34||113.32||113.34||113.28|2100
1640098350000|2021-12-21 14:52:30|||||||||100
1640098360000|2021-12-21 14:52:40|113.38|113.34|113.46|113.38|113.46|113.38|113.38|113.34|2428
1640098380000|2021-12-21 14:53:00|113.48||113.48||113.48||113.46||123
1640098390000|2021-12-21 14:53:10|113.46||113.46||113.46||113.46||0
1640098400000|2021-12-21 14:53:20|||||||||1057
1640098410000|2021-12-21 14:53:30|113.48|113.36|113.42|113.32|113.48|113.38|113.42|113.32|22302
1640098420000|2021-12-21 14:53:40|113.4|113.34|113.34|113.28|113.4|113.34|113.34|113.28|8520
1640098430000|2021-12-21 14:53:50|113.32|113.24|113.26|113.18|113.32|113.24|113.26|113.18|4950
1640098440000|2021-12-21 14:54:00|113.24|113.16|113.16|113.1|113.24|113.16|113.16|113.1|270
1640098450000|2021-12-21 14:54:10|113.14|113.12|113.18|113.1|113.22|113.16|113.14|113.1|16435
1640098460000|2021-12-21 14:54:20|113.16|113.08|113.14|113.06|113.18|113.08|113.12|113.04|24503
1640098470000|2021-12-21 14:54:30|113.12|113.04|113.12|113.06|113.12|113.06|113.1|113.02|2259
1640098480000|2021-12-21 14:54:40|113.1|113.04|113.1|113.04|113.1|113.04|113.1|113.04|2966
1640098490000|2021-12-21 14:54:50|113.08|113.02|113.06|112.98|113.08|113.02|113.06|112.96|7252
1640098510000|2021-12-21 14:55:10|113.04|113|113.02|112.94|113.04|113|113.02|112.92|13
1640098520000|2021-12-21 14:55:20||112.98||112.98||113||112.98|3871
1640098530000|2021-12-21 14:55:30|113|112.94|113|112.92|113|112.94|113|112.92|10666
1640098540000|2021-12-21 14:55:40|||||||||1000
1640098560000|2021-12-21 14:56:00|||||||||50000
1640098570000|2021-12-21 14:56:10|113.02|112.94|112.98|112.92|113.04|112.94|112.98|112.92|13609
1640098580000|2021-12-21 14:56:20|113|113|113.06|112.98|113.06|113|113|112.94|17530
1640098590000|2021-12-21 14:56:30|113.1|113|113.12|113.04|113.14|113.06|113.1|113|2297
1640098600000|2021-12-21 14:56:40||113.08||113.04||113.08||113.04|100
1640098610000|2021-12-21 14:56:50|113.06|113.08|113.12|113.04|113.12|113.08|113.04|113|5046
1640098620000|2021-12-21 14:57:00|113.06|113.02|113.06|113.02|113.06|113.02|113.06|113|1916
1640098630000|2021-12-21 14:57:10||113||113.04||113.04||113|0
1640098640000|2021-12-21 14:57:20|113.08|113.06|113.12|113.08|113.14|113.08|113.08|113.06|2739
1640098650000|2021-12-21 14:57:30|113.16|113.1|113.16|113.1|113.16|113.1|113.16|113.1|2211
1640098660000|2021-12-21 14:57:40||113.12||113.14||113.14||113.12|0
1640098670000|2021-12-21 14:57:50|113.14|113.12|113.16|113.1|113.18|113.12|113.14|113.1|9786
1640098690000|2021-12-21 14:58:10|113.14|113.08|113.08|113.02|113.14|113.08|113.06|113.02|10356
1640098700000|2021-12-21 14:58:20||113.04||113.04||113.04||113.04|0
1640098710000|2021-12-21 14:58:30|113.1|113.06|113.12|113.06|113.12|113.06|113.1|113.06|3840
1640098730000|2021-12-21 14:58:50|113.1||113.1||113.1||113.1||43
1640098740000|2021-12-21 14:59:00|113.12|113.08|113.16|113.12|113.16|113.12|113.12|113.06|10472
1640098750000|2021-12-21 14:59:10|113.18||113.18||113.18||113.18||2913
1640098760000|2021-12-21 14:59:20|113.2|113.14|113.16|113.14|113.2|113.14|113.16|113.12|0
1640098790000|2021-12-21 14:59:50||113.12||113.12||113.12||113.12|2691
1640098800000|2021-12-21 15:00:00|113.18|113.14|113.2|113.14|113.2|113.14|113.18|113.14|3185
1640098810000|2021-12-21 15:00:10||113.16||113.16||113.16||113.16|0
1640098820000|2021-12-21 15:00:20|113.22|113.18|113.3|113.22|113.32|113.22|113.22|113.18|2600
1640098840000|2021-12-21 15:00:40|113.32|113.24|113.3|113.2|113.36|113.3|113.3|113.2|17068
1640098850000|2021-12-21 15:00:50|113.28|113.18|113.26|113.18|113.28|113.18|113.26|113.18|0
1640098860000|2021-12-21 15:01:00|113.3|113.22|113.26|113.18|113.32|113.24|113.26|113.18|8409
1640098870000|2021-12-21 15:01:10|113.28|113.2|113.32|113.24|113.36|113.24|113.28|113.2|2885
1640098910000|2021-12-21 15:01:50|113.3|113.26|113.3|113.24|113.32|113.26|113.3|113.24|2087
1640098920000|2021-12-21 15:02:00|113.32|113.26|113.3|113.24|113.32|113.26|113.3|113.24|0
1640098930000|2021-12-21 15:02:10|113.28|113.28|113.3|113.24|113.3|113.28|113.28|113.24|15581
1640098940000|2021-12-21 15:02:20|||||||||8778
1640098950000|2021-12-21 15:02:30|113.28|113.26|113.3|113.24|113.3|113.26|113.28|113.24|6060
1640098980000|2021-12-21 15:03:00|113.32|113.26|113.4|113.3|113.42|113.3|113.3|113.26|14988
1640099020000|2021-12-21 15:03:40|113.38|113.36|113.36|113.3|113.38|113.36|113.32|113.28|8857
1640099030000|2021-12-21 15:03:50|113.34|113.28|113.26|113.18|113.34|113.28|113.26|113.16|17966
1640099040000|2021-12-21 15:04:00|113.28|113.2|113.3|113.24|113.3|113.24|113.28|113.2|4229
1640099050000|2021-12-21 15:04:10|113.32|113.26|113.36|113.32|113.38|113.32|113.32|113.26|7447
1640099070000|2021-12-21 15:04:30|113.38|113.34|113.66|113.58|113.68|113.58|113.38|113.34|12679
1640099090000|2021-12-21 15:04:50||113.6||113.58||113.6||113.58|29283
1640099100000|2021-12-21 15:05:00|113.64|113.6|113.66|113.6|113.66|113.6|113.64|113.6|0
1640099110000|2021-12-21 15:05:10|113.64|113.58|113.48|113.4|113.64|113.58|113.48|113.38|49154
1640099120000|2021-12-21 15:05:20||113.42||113.42||113.42||113.42|0
1640099140000|2021-12-21 15:05:40|113.5|113.44|113.54|113.46|113.58|113.46|113.5|113.44|7503
1640099150000|2021-12-21 15:05:50|113.56||113.54||113.56||113.54||0
1640099160000|2021-12-21 15:06:00|113.52|113.44|113.46|113.42|113.52|113.44|113.46|113.4|1752
1640099190000|2021-12-21 15:06:30|113.48|113.44|113.54|113.46|113.56|113.48|113.48|113.44|8224
1640099200000|2021-12-21 15:06:40|113.52|113.48|113.54|113.48|113.54|113.48|113.52|113.46|0
1640099210000|2021-12-21 15:06:50|113.56|113.5|113.48|113.44|113.56|113.5|113.48|113.44|23183
1640099220000|2021-12-21 15:07:00|113.5|113.46|113.58|113.5|113.58|113.5|113.5|113.46|9485
1640099230000|2021-12-21 15:07:10|||||||||4996
1640099240000|2021-12-21 15:07:20|113.56|113.48|113.52|113.44|113.56|113.48|113.48|113.42|34215
1640099250000|2021-12-21 15:07:30|113.48|113.42|113.48|113.42|113.48|113.42|113.48|113.42|0
1640099260000|2021-12-21 15:07:40|113.46|113.4|113.44|113.4|113.48|113.42|113.44|113.4|7888
1640099270000|2021-12-21 15:07:50|113.42|113.36|113.4|113.36|113.42|113.36|113.4|113.36|8564
1640099280000|2021-12-21 15:08:00|113.38|113.3|113.4|113.36|113.44|113.36|113.38|113.3|15586
1640099290000|2021-12-21 15:08:10|113.38|113.34|113.38|113.28|113.38|113.36|113.34|113.26|199
1640099300000|2021-12-21 15:08:20|113.4|113.3|113.38|113.32|113.4|113.32|113.38|113.3|0
1640099310000|2021-12-21 15:08:30|113.4|113.34|113.34|113.28|113.42|113.34|113.34|113.28|8784
1640099320000|2021-12-21 15:08:40|113.32|113.24|113.26|113.22|113.32|113.24|113.26|113.22|15904
1640099330000|2021-12-21 15:08:50|113.24|113.2|113.24|113.18|113.24|113.2|113.24|113.18|5588
1640099340000|2021-12-21 15:09:00|113.26|113.16|113.2|113.16|113.26|113.18|113.2|113.16|2118
1640099350000|2021-12-21 15:09:10|113.18|113.12|113.12|113.06|113.18|113.12|113.12|113.06|13139
1640099360000|2021-12-21 15:09:20|113.14|113.08|113.26|113.16|113.36|113.28|113.14|113.08|51469
1640099370000|2021-12-21 15:09:30|113.24|113.14|113.34|113.24|113.34|113.26|113.18|113.12|13708
1640099380000|2021-12-21 15:09:40|113.32|113.26|113.34|113.24|113.34|113.26|113.3|113.24|4777
1640099390000|2021-12-21 15:09:50|113.32|113.3|113.28|113.24|113.34|113.3|113.28|113.24|11063
1640099400000|2021-12-21 15:10:00|113.32|113.26|113.34|113.26|113.38|113.26|113.28|113.26|6486
1640099410000|2021-12-21 15:10:10|113.32|113.24|113.42|113.34|113.44|113.34|113.32|113.24|4974
1640099420000|2021-12-21 15:10:20|113.4|113.32|113.34|113.24|113.42|113.34|113.3|113.24|16773
1640099430000|2021-12-21 15:10:30|113.3||113.3||113.32||113.3||0
1640099440000|2021-12-21 15:10:40|113.32|113.26|113.26|113.2|113.34|113.26|113.26|113.2|17049
1640099450000|2021-12-21 15:10:50|113.28|113.22|113.22|113.14|113.3|113.28|113.22|113.12|12765
1640099460000|2021-12-21 15:11:00|113.2|113.12|113.26|113.16|113.26|113.18|113.18|113.1|16599
1640099470000|2021-12-21 15:11:10|113.24||113.26||113.26||113.24||0
1640099480000|2021-12-21 15:11:20|113.28|113.18|113.2|113.12|113.3|113.24|113.18|113.1|22114
1640099490000|2021-12-21 15:11:30|113.22|113.14|113.16|113.06|113.28|113.18|113.16|113.06|23746
1640099500000|2021-12-21 15:11:40|113.14|113.08|113.2|113.12|113.2|113.12|113.12|113.02|6082
1640099510000|2021-12-21 15:11:50|113.16|113.14|113.28|113.18|113.28|113.18|113.16|113.14|11235
1640099520000|2021-12-21 15:12:00|113.3|113.2|113.48|113.38|113.5|113.38|113.3|113.2|19209
1640099530000|2021-12-21 15:12:10|113.5||113.5||113.5||113.5||0
1640099540000|2021-12-21 15:12:20|113.52|113.4|113.56|113.46|113.56|113.46|113.52|113.4|0
1640099550000|2021-12-21 15:12:30|113.58|113.5|113.56|113.52|113.58|113.52|113.56|113.5|73
1640099560000|2021-12-21 15:12:40|113.58||113.58||113.58||113.58||1200
1640099570000|2021-12-21 15:12:50|113.56|113.54|113.56|113.54|113.56|113.54|113.56|113.54|83700
1640099590000|2021-12-21 15:13:10|113.58|113.56|113.66|113.58|113.66|113.58|113.58|113.56|15052
1640099600000|2021-12-21 15:13:20||113.6||113.6||113.6||113.6|1681
1640099610000|2021-12-21 15:13:30|113.64|113.58|113.6|113.54|113.64|113.58|113.6|113.54|13972
1640099620000|2021-12-21 15:13:40||113.56||113.56||113.56||113.56|0
1640099630000|2021-12-21 15:13:50|113.62||113.62||113.62||113.6||5267
1640099640000|2021-12-21 15:14:00|113.66|113.58|113.64|113.58|113.66|113.58|113.64|113.58|0
1640099650000|2021-12-21 15:14:10||113.6||113.6||113.6||113.56|0
1640099660000|2021-12-21 15:14:20|113.66|113.62|113.66|113.62|113.66|113.62|113.66|113.62|4041
1640099700000|2021-12-21 15:15:00|113.68|113.64|113.7|113.64|113.7|113.64|113.68|113.64|2168
1640099710000|2021-12-21 15:15:10|113.74|113.66|113.74|113.68|113.78|113.68|113.74|113.66|980
1640099730000|2021-12-21 15:15:30||113.7||113.7||113.7||113.68|0
1640099740000|2021-12-21 15:15:40|113.78|113.72|113.78|113.72|113.84|113.72|113.76|113.72|29
1640099750000|2021-12-21 15:15:50|113.76|113.7|113.76|113.68|113.76|113.7|113.76|113.66|11728
1640099760000|2021-12-21 15:16:00||113.7||113.7||113.7||113.7|1306
1640099780000|2021-12-21 15:16:20|113.74|113.68|113.68|113.62|113.74|113.68|113.68|113.62|3936
1640099790000|2021-12-21 15:16:30|113.66|113.6|113.66|113.6|113.66|113.6|113.66|113.6|20130
1640099800000|2021-12-21 15:16:40|113.68||113.68||113.68||113.68||0
1640099810000|2021-12-21 15:16:50|113.66|113.58|113.62|113.56|113.66|113.58|113.6|113.56|9714
1640099820000|2021-12-21 15:17:00||113.58||113.58||113.58||113.58|5166
1640099830000|2021-12-21 15:17:10|113.66|113.6|113.68|113.6|113.68|113.6|113.66|113.6|546
1640099840000|2021-12-21 15:17:20|113.66||113.66||113.66||113.66||2005
1640099850000|2021-12-21 15:17:30|113.64||113.66||113.66||113.64||1313
1640099860000|2021-12-21 15:17:40|113.64||113.66||113.66||113.64||3500
1640099870000|2021-12-21 15:17:50|113.64||113.66||113.66||113.64||35182
1640099890000|2021-12-21 15:18:10|113.64|113.62|113.68|113.62|113.68|113.62|113.64|113.62|4887
1640099900000|2021-12-21 15:18:20|113.7|113.64|113.74|113.68|113.76|113.68|113.68|113.64|11836
1640099910000|2021-12-21 15:18:30|113.72|113.66|113.62|113.56|113.72|113.66|113.62|113.56|24803
1640099930000|2021-12-21 15:18:50|113.64|113.58|113.62|113.56|113.66|113.58|113.62|113.56|570
1640099940000|2021-12-21 15:19:00|113.64||113.64||113.64||113.64||0
1640099950000|2021-12-21 15:19:10|113.62|113.58|113.64|113.58|113.68|113.58|113.62|113.58|1
1640099960000|2021-12-21 15:19:20|113.62|113.56|113.62|113.56|113.62|113.56|113.62|113.56|0
1640099970000|2021-12-21 15:19:30|113.66|113.6|113.66|113.58|113.7|113.62|113.64|113.56|8436
1640100020000|2021-12-21 15:20:20|113.68|113.6|113.7|113.62|113.74|113.66|113.68|113.58|11805
1640100030000|2021-12-21 15:20:30|113.68|113.58|113.68|113.62|113.68|113.62|113.68|113.58|2650
1640100040000|2021-12-21 15:20:40|113.66|113.58|113.66|113.58|113.68|113.58|113.66|113.58|1934
1640100060000|2021-12-21 15:21:00|113.64||113.64||113.64||113.64||0
1640100070000|2021-12-21 15:21:10|||||||||17595
1640100090000|2021-12-21 15:21:30||113.6||113.58||113.6||113.58|2
1640100100000|2021-12-21 15:21:40||113.6||113.58||113.6||113.58|500
1640100110000|2021-12-21 15:21:50|113.66|113.64|113.64|113.56|113.68|113.64|113.6|113.56|15194
1640100120000|2021-12-21 15:22:00|113.58|113.54|113.56|113.48|113.58|113.54|113.56|113.48|13972
1640100130000|2021-12-21 15:22:10|113.58|113.46|113.56|113.52|113.6|113.52|113.56|113.46|2885
1640100140000|2021-12-21 15:22:20|113.54|113.5|113.54|113.44|113.54|113.5|113.52|113.44|4392
1640100150000|2021-12-21 15:22:30||113.46||113.46||113.46||113.46|0
1640100160000|2021-12-21 15:22:40|113.52|113.44|113.5|113.4|113.52|113.46|113.5|113.4|7916
1640100170000|2021-12-21 15:22:50|113.48|113.42|113.44|113.38|113.48|113.42|113.4|113.32|7675
1640100180000|2021-12-21 15:23:00|113.46||113.44||113.48||113.44||2776
1640100190000|2021-12-21 15:23:10|113.46|113.4|113.48|113.42|113.48|113.42|113.46|113.4|22148
1640100200000|2021-12-21 15:23:20||113.38||113.42||113.42||113.38|3058
1640100210000|2021-12-21 15:23:30|113.46|113.38|113.4|113.36|113.46|113.4|113.4|113.34|5086
1640100220000|2021-12-21 15:23:40|113.38|113.34|113.38|113.3|113.4|113.34|113.36|113.28|2013
1640100230000|2021-12-21 15:23:50|113.36|113.28|113.4|113.32|113.4|113.32|113.34|113.26|8536
1640100240000|2021-12-21 15:24:00|113.42||113.44||113.44||113.42||11
1640100250000|2021-12-21 15:24:10|113.42|113.34|113.42|113.36|113.46|113.36|113.42|113.34|0
1640100260000|2021-12-21 15:24:20|113.34|113.34|113.32|113.28|113.4|113.34|113.32|113.24|119960
1640100270000|2021-12-21 15:24:30|||||||||2500
1640100280000|2021-12-21 15:24:40|113.3|113.24|113.3|113.22|113.32|113.28|113.3|113.22|5548
1640100290000|2021-12-21 15:24:50|113.22|113.2|113.16|113.06|113.22|113.2|113.12|113.04|12131
1640100300000|2021-12-21 15:25:00||113.08||113.08||113.08||113.08|0
1640100310000|2021-12-21 15:25:10|113.18|113.1|113.3|113.18|113.3|113.18|113.18|113.1|32111
1640100320000|2021-12-21 15:25:20|113.26|113.2|113.26|113.18|113.28|113.2|113.24|113.16|6051
1640100330000|2021-12-21 15:25:30|||||||||3532
1640100340000|2021-12-21 15:25:40|113.28|113.2|113.36|113.26|113.36|113.26|113.28|113.2|2855
1640100350000|2021-12-21 15:25:50|113.34|113.28|113.4|113.32|113.4|113.32|113.32|113.28|18
1640100360000|2021-12-21 15:26:00|113.42|113.3|113.36|113.3|113.44|113.3|113.34|113.28|0
1640100370000|2021-12-21 15:26:10|113.26|113.28|113.26|113.18|113.34|113.28|113.26|113.18|32330
1640100380000|2021-12-21 15:26:20|113.24|113.2|113.24|113.18|113.3|113.22|113.24|113.18|4898
1640100390000|2021-12-21 15:26:30|113.28|113.2|113.26|113.18|113.3|113.2|113.26|113.18|0
1640100400000|2021-12-21 15:26:40|113.28|113.2|113.3|113.24|113.3|113.24|113.28|113.2|0
1640100410000|2021-12-21 15:26:50|113.28|113.22|113.28|113.2|113.3|113.24|113.28|113.2|166
1640100420000|2021-12-21 15:27:00|113.26|113.18|113.2|113.12|113.26|113.18|113.2|113.12|11841
1640100430000|2021-12-21 15:27:10|113.22|113.14|113.28|113.18|113.28|113.18|113.2|113.14|2111
1640100440000|2021-12-21 15:27:20|113.24|113.16|113.24|113.18|113.24|113.18|113.24|113.14|0
1640100470000|2021-12-21 15:27:50|113.22|113.14|113.18|113.12|113.22|113.14|113.18|113.08|9057
1640100490000|2021-12-21 15:28:10|113.16|113.1|113.1|113.02|113.16|113.1|113.1|112.98|3486
1640100510000|2021-12-21 15:28:30|113.08|113|113.14|113.04|113.14|113.06|113.02|112.98|38983
1640100520000|2021-12-21 15:28:40|113.12|113|113.12|113.04|113.12|113.08|113.1|113|0
1640100530000|2021-12-21 15:28:50|113.14|113.06|113.22|113.14|113.22|113.16|113.14|113.06|7961
1640100540000|2021-12-21 15:29:00|113.24|113.16|113.22|113.14|113.26|113.16|113.22|113.14|741
1640100550000|2021-12-21 15:29:10||113.16||113.18||113.2||113.16|3891
1640100560000|2021-12-21 15:29:20|113.2|113.16|113.24|113.18|113.26|113.2|113.18|113.14|3555
1640100570000|2021-12-21 15:29:30||113.2||113.2||113.2||113.2|0
1640100580000|2021-12-21 15:29:40|113.26|113.22|113.28|113.22|113.32|113.22|113.26|113.22|2890
1640100590000|2021-12-21 15:29:50|113.26||113.28||113.28||113.26||4
1640100600000|2021-12-21 15:30:00|113.26||113.28||113.28||113.26||1049
1640100610000|2021-12-21 15:30:10|113.3|113.24|113.36|113.28|113.42|113.32|113.3|113.24|19012
1640100620000|2021-12-21 15:30:20|113.38|113.3|113.38|113.3|113.4|113.3|113.38|113.3|946
1640100630000|2021-12-21 15:30:30|113.4|113.32|113.4|113.32|113.42|113.34|113.4|113.32|2
1640100650000|2021-12-21 15:30:50|113.42|113.34|113.4|113.34|113.42|113.34|113.4|113.34|25
1640100660000|2021-12-21 15:31:00|113.38||113.38||113.38||113.38||0
1640100680000|2021-12-21 15:31:20|113.4|113.36|113.52|113.44|113.54|113.44|113.4|113.36|11403
1640100690000|2021-12-21 15:31:30|113.56|113.46|113.58|113.5|113.6|113.5|113.56|113.46|590
1640100700000|2021-12-21 15:31:40|113.56|113.48|113.52|113.46|113.56|113.5|113.52|113.46|10579
1640100710000|2021-12-21 15:31:50|||||||||3376
1640100720000|2021-12-21 15:32:00|113.54||113.52||113.54||113.52||1000
1640100730000|2021-12-21 15:32:10|113.54|113.48|113.6|113.52|113.64|113.52|113.54|113.48|2174
1640100740000|2021-12-21 15:32:20|113.62|113.54|113.6|113.54|113.62|113.54|113.6|113.54|2030
1640100750000|2021-12-21 15:32:30|113.58||113.58||113.58||113.58||0
1640100760000|2021-12-21 15:32:40|||||||||5093
1640100780000|2021-12-21 15:33:00|113.56|113.52|113.52|113.42|113.56|113.54|113.52|113.42|14718
1640100790000|2021-12-21 15:33:10|113.5|113.46|113.5|113.4|113.5|113.46|113.48|113.4|3288
1640100800000|2021-12-21 15:33:20|113.48|113.42|113.48|113.4|113.48|113.44|113.46|113.4|2446
1640100810000|2021-12-21 15:33:30|113.46|113.38|113.4|113.34|113.46|113.46|113.4|113.3|10465
1640100820000|2021-12-21 15:33:40|113.42|113.36|113.5|113.44|113.5|113.44|113.42|113.34|2445
1640100830000|2021-12-21 15:33:50|113.48|113.4|113.44|113.38|113.48|113.4|113.44|113.36|2497
1640100850000|2021-12-21 15:34:10|113.42|113.36|113.42|113.36|113.42|113.36|113.42|113.36|2489
1640100870000|2021-12-21 15:34:30|113.44|113.38|113.4|113.36|113.46|113.4|113.4|113.36|15556
1640100880000|2021-12-21 15:34:40|113.42|113.4|113.36|113.28|113.44|113.4|113.36|113.26|9084
1640100890000|2021-12-21 15:34:50|113.38|113.26|113.32|113.26|113.4|113.38|113.32|113.26|3960
1640100900000|2021-12-21 15:35:00|113.3|113.24|113.36|113.28|113.38|113.28|113.28|113.2|8900
1640100910000|2021-12-21 15:35:10|113.38|113.3|113.36|113.28|113.38|113.32|113.36|113.28|0
1640100920000|2021-12-21 15:35:20|113.32||113.32||113.36||113.32||1824
1640100930000|2021-12-21 15:35:30|113.36|113.3|113.36|113.3|113.38|113.3|113.36|113.28|0
1640100940000|2021-12-21 15:35:40|113.34||113.36||113.38||113.34||0
1640100950000|2021-12-21 15:35:50|113.34||113.36||113.38||113.34||0
1640100960000|2021-12-21 15:36:00|113.38|113.32|113.4|113.32|113.42|113.32|113.36|113.32|3009
1640100970000|2021-12-21 15:36:10|113.42||113.42||113.42||113.42||0
1640100980000|2021-12-21 15:36:20|113.4||113.4||113.4||113.4||877
1640100990000|2021-12-21 15:36:30|113.42|113.4|113.44|113.38|113.46|113.4|113.42|113.32|9765
1640101000000|2021-12-21 15:36:40|113.46||113.44||113.46||113.44||0
1640101020000|2021-12-21 15:37:00|113.46|113.4|113.46|113.42|113.46|113.42|113.46|113.4|4188
1640101030000|2021-12-21 15:37:10|113.48||113.48||113.5||113.48||8878
1640101040000|2021-12-21 15:37:20|113.5|113.44|113.5|113.46|113.5|113.46|113.48|113.44|4297
1640101050000|2021-12-21 15:37:30|113.52|113.48|113.52|113.48|113.52|113.5|113.52|113.48|4405
1640101060000|2021-12-21 15:37:40|113.5|113.46|113.5|113.44|113.52|113.48|113.5|113.42|11831
1640101070000|2021-12-21 15:37:50|113.52|113.48|113.52|113.46|113.54|113.48|113.48|113.44|9306
1640101080000|2021-12-21 15:38:00|113.5|113.44|113.44|113.38|113.52|113.44|113.42|113.38|9244
1640101100000|2021-12-21 15:38:20|113.42||113.42||113.44||113.42||4
1640101110000|2021-12-21 15:38:30|113.44|113.4|113.52|113.48|113.52|113.48|113.44|113.4|5674
1640101120000|2021-12-21 15:38:40|113.54|113.5|113.54|113.5|113.58|113.5|113.54|113.5|2969
1640101130000|2021-12-21 15:38:50||113.48||113.5||113.5||113.48|0
1640101140000|2021-12-21 15:39:00|113.52|113.48|113.54|113.5|113.54|113.5|113.52|113.48|900
1640101150000|2021-12-21 15:39:10|113.6|113.52|113.68|113.6|113.68|113.6|113.6|113.52|12390
1640101160000|2021-12-21 15:39:20|113.66|113.62|113.7|113.64|113.7|113.64|113.66|113.62|32
1640101170000|2021-12-21 15:39:30|113.72|113.66|113.76|113.68|113.78|113.68|113.72|113.66|3343
1640101180000|2021-12-21 15:39:40|113.78||113.78||113.78||113.78||3633
1640101190000|2021-12-21 15:39:50|113.76||113.76||113.78||113.76||0
1640101210000|2021-12-21 15:40:10|113.74|113.7|113.76|113.72|113.76|113.72|113.74|113.7|0
1640101220000|2021-12-21 15:40:20|113.74|113.7|113.74|113.7|113.74|113.7|113.74|113.68|9082
1640101230000|2021-12-21 15:40:30|113.72|113.68|113.74|113.68|113.74|113.68|113.72|113.66|11039
1640101240000|2021-12-21 15:40:40|113.76|113.7|113.74|113.68|113.8|113.76|113.74|113.68|12668
1640101250000|2021-12-21 15:40:50|||||||||918
1640101270000|2021-12-21 15:41:10|113.76|113.7|113.74|113.68|113.76|113.7|113.74|113.68|10
1640101280000|2021-12-21 15:41:20|113.72||113.74||113.74||113.72||4210
1640101290000|2021-12-21 15:41:30|113.72|113.7|113.78|113.74|113.8|113.74|113.72|113.7|12355
1640101300000|2021-12-21 15:41:40|||||||||2000
1640101310000|2021-12-21 15:41:50|113.8|113.76|113.8|113.74|113.88|113.8|113.78|113.74|8970
1640101320000|2021-12-21 15:42:00|113.74|113.7|113.72|113.64|113.8|113.72|113.72|113.64|12714
1640101330000|2021-12-21 15:42:10|113.7|113.68|113.72|113.7|113.72|113.7|113.7|113.66|15252
1640101340000|2021-12-21 15:42:20|113.74|113.72|113.76|113.72|113.78|113.72|113.74|113.7|590
1640101350000|2021-12-21 15:42:30|113.78||113.78||113.78||113.78||0
1640101360000|2021-12-21 15:42:40|113.82|113.76|113.84|113.78|113.88|113.78|113.82|113.76|2808
1640101370000|2021-12-21 15:42:50|113.82|113.76|113.78|113.7|113.82|113.76|113.78|113.7|8821
1640101390000|2021-12-21 15:43:10||113.72||113.72||113.72||113.72|0
1640101410000|2021-12-21 15:43:30|113.76|113.7|113.72|113.66|113.76|113.7|113.72|113.62|4397
1640101420000|2021-12-21 15:43:40|||||||||4394
1640101450000|2021-12-21 15:44:10|113.74|113.68|113.76|113.68|113.76|113.68|113.74|113.68|0
1640101460000|2021-12-21 15:44:20|113.78|113.7|113.78|113.74|113.78|113.76|113.76|113.7|7672
1640101470000|2021-12-21 15:44:30|113.76|113.7|113.76|113.7|113.78|113.7|113.72|113.7|1550
1640101510000|2021-12-21 15:45:10|113.74|113.66|113.78|113.72|113.8|113.72|113.68|113.66|7795
1640101530000|2021-12-21 15:45:30|113.8|113.74|113.8|113.74|113.82|113.74|113.78|113.74|590
1640101540000|2021-12-21 15:45:40|||||||||3300
1640101570000|2021-12-21 15:46:10|113.82|113.76|113.88|113.82|113.9|113.82|113.82|113.76|5026
1640101580000|2021-12-21 15:46:20|113.9|113.84|113.88|113.84|113.9|113.86|113.88|113.84|5414
1640101590000|2021-12-21 15:46:30|113.86|113.82|113.86|113.82|113.88|113.82|113.84|113.8|4270
1640101600000|2021-12-21 15:46:40|113.88|113.84|113.9|113.84|113.9|113.84|113.86|113.84|2109
1640101620000|2021-12-21 15:47:00|||||||||3051
1640101630000|2021-12-21 15:47:10|113.94|113.86|113.86|113.84|113.96|113.88|113.86|113.82|11500
1640101640000|2021-12-21 15:47:20||113.82||113.82||113.82||113.82|28126
1640101650000|2021-12-21 15:47:30|||||||||4535
1640101660000|2021-12-21 15:47:40|113.88|113.84|113.96|113.88|113.98|113.88|113.88|113.84|1495
1640101670000|2021-12-21 15:47:50|113.94||113.96||113.96||113.94||818
1640101680000|2021-12-21 15:48:00|113.98||113.96||113.98||113.96||0
1640101690000|2021-12-21 15:48:10|113.94||113.96||113.96||113.94||31077
1640101700000|2021-12-21 15:48:20|113.94|113.86|113.94|113.86|113.96|113.86|113.94|113.86|10553
1640101710000|2021-12-21 15:48:30|113.92|113.84|113.74|113.72|113.92|113.84|113.74|113.72|16446
1640101720000|2021-12-21 15:48:40|113.66|113.68|113.68|113.6|113.74|113.7|113.66|113.6|15723
1640101730000|2021-12-21 15:48:50|113.66|113.62|113.64|113.56|113.68|113.62|113.62|113.56|1000
1640101740000|2021-12-21 15:49:00|113.62|113.54|113.58|113.52|113.64|113.56|113.58|113.52|16875
1640101750000|2021-12-21 15:49:10|113.6|113.54|113.78|113.7|113.78|113.7|113.6|113.54|26161
1640101760000|2021-12-21 15:49:20||113.72||113.72||113.72||113.72|0
1640101770000|2021-12-21 15:49:30|113.76|113.7|113.72|113.62|113.76|113.7|113.72|113.62|11667
1640101780000|2021-12-21 15:49:40|113.7|113.6|113.64|113.56|113.7|113.6|113.6|113.52|13300
1640101790000|2021-12-21 15:49:50|113.66|113.58|113.74|113.64|113.74|113.64|113.66|113.58|3597
1640101800000|2021-12-21 15:50:00|113.72||113.72||113.72||113.72||100
1640101820000|2021-12-21 15:50:20|113.74|113.66|113.8|113.72|113.82|113.76|113.74|113.66|8782
1640101830000|2021-12-21 15:50:30|113.82|113.74|113.84|113.76|113.84|113.76|113.8|113.74|9036
1640101840000|2021-12-21 15:50:40|113.8|113.78|113.88|113.8|113.9|113.8|113.8|113.78|33
1640101850000|2021-12-21 15:50:50|113.9|113.82|113.86|113.8|113.92|113.84|113.86|113.8|1769
1640101860000|2021-12-21 15:51:00|113.84|113.82|113.84|113.8|113.84|113.82|113.84|113.8|3686
1640101870000|2021-12-21 15:51:10|113.86|113.82|113.86|113.8|113.88|113.82|113.86|113.8|0
1640101880000|2021-12-21 15:51:20|113.88|113.82|113.88|113.84|113.9|113.84|113.88|113.82|0
1640101930000|2021-12-21 15:52:10|||||||||11907
1640101940000|2021-12-21 15:52:20|113.92|113.86|113.9|113.84|113.92|113.86|113.9|113.84|1938
1640101950000|2021-12-21 15:52:30||113.86||113.88||113.88||113.84|0
1640101960000|2021-12-21 15:52:40|||||||||4813
1640101970000|2021-12-21 15:52:50|||||||||663
1640101980000|2021-12-21 15:53:00||113.86||113.86||113.86||113.86|5413
1640101990000|2021-12-21 15:53:10|113.88|113.84|113.88|113.8|113.88|113.84|113.88|113.78|6991
1640102000000|2021-12-21 15:53:20|113.9|113.82|113.9|113.82|113.9|113.82|113.88|113.82|0
1640102010000|2021-12-21 15:53:30|113.88||113.88||113.88||113.88||0
1640102030000|2021-12-21 15:53:50|113.86|113.8|113.84|113.76|113.86|113.8|113.82|113.76|7009
1640102040000|2021-12-21 15:54:00|113.86|113.78|113.84|113.76|113.86|113.8|113.84|113.76|3090
1640102050000|2021-12-21 15:54:10|113.82|113.78|113.82|113.76|113.82|113.8|113.82|113.76|4670
1640102070000|2021-12-21 15:54:30|113.84||113.82||113.86||113.82||2004
1640102080000|2021-12-21 15:54:40|113.8|113.72|113.76|113.68|113.8|113.72|113.76|113.68|6982
1640102090000|2021-12-21 15:54:50|113.74|113.72|113.8|113.72|113.8|113.72|113.74|113.68|20134
1640102100000|2021-12-21 15:55:00|113.78||113.78||113.8||113.78||0
1640102110000|2021-12-21 15:55:10|113.76||113.76||113.76||113.76||0
1640102120000|2021-12-21 15:55:20|113.8|113.74|113.8|113.74|113.8|113.74|113.8|113.74|4351
1640102160000|2021-12-21 15:56:00|113.82|113.76|113.8|113.74|113.84|113.8|113.8|113.74|28332
1640102170000|2021-12-21 15:56:10|113.82|113.76|113.84|113.76|113.84|113.78|113.82|113.76|6362
1640102180000|2021-12-21 15:56:20|113.82|113.78|113.82|113.78|113.84|113.78|113.82|113.78|2000
1640102190000|2021-12-21 15:56:30||113.74||113.78||113.78||113.74|8742
1640102200000|2021-12-21 15:56:40|113.8|113.74|113.8|113.74|113.8|113.74|113.8|113.74|330
1640102220000|2021-12-21 15:57:00|113.82|113.76|113.82|113.78|113.82|113.78|113.82|113.76|1744
1640102230000|2021-12-21 15:57:10||113.74||113.78||113.78||113.74|0
1640102240000|2021-12-21 15:57:20|113.8|113.74|113.8|113.76|113.82|113.76|113.8|113.74|248
1640102250000|2021-12-21 15:57:30||113.74||113.74||113.74||113.74|1229
1640102270000|2021-12-21 15:57:50|||||||||4000
1640102310000|2021-12-21 15:58:30||113.76||113.76||113.76||113.76|100
1640102320000|2021-12-21 15:58:40|113.82|113.78|113.82|113.78|113.82|113.78|113.82|113.76|577
1640102330000|2021-12-21 15:58:50|113.8||113.82||113.82||113.8||337
1640102340000|2021-12-21 15:59:00|113.8|113.76|113.7|113.66|113.8|113.78|113.7|113.66|21720
1640102350000|2021-12-21 15:59:10|113.68|113.64|113.68|113.58|113.68|113.64|113.68|113.58|282
1640102360000|2021-12-21 15:59:20|113.66|113.56|113.64|113.58|113.66|113.58|113.6|113.56|18241
1640102370000|2021-12-21 15:59:30|113.62|113.56|113.6|113.56|113.62|113.58|113.6|113.56|8279
1640102380000|2021-12-21 15:59:40|113.58|113.54|113.58|113.48|113.58|113.54|113.54|113.48|13256
1640102390000|2021-12-21 15:59:50||113.5||113.52||113.52||113.5|361
1640102400000|2021-12-21 16:00:00|113.6|113.54|113.64|113.56|113.64|113.56|113.6|113.54|10006
1640102410000|2021-12-21 16:00:10|113.62||113.64||113.66||113.62||5913
1640102420000|2021-12-21 16:00:20|113.62|113.54|113.62|113.54|113.62|113.54|113.58|113.52|12180
1640102440000|2021-12-21 16:00:40||113.56||113.56||113.56||113.56|0
1640102450000|2021-12-21 16:00:50|113.64|113.58|113.64|113.58|113.64|113.58|113.62|113.58|5184
1640102460000|2021-12-21 16:01:00|113.66|113.6|113.66|113.62|113.68|113.62|113.66|113.6|1174
1640102480000|2021-12-21 16:01:20|113.7|113.64|113.72|113.66|113.72|113.66|113.68|113.64|2864
1640102490000|2021-12-21 16:01:30|113.74|113.68|113.72|113.68|113.76|113.72|113.72|113.66|11786
1640102500000|2021-12-21 16:01:40|113.74|113.7|113.74|113.7|113.74|113.7|113.74|113.7|28306
1640102520000|2021-12-21 16:02:00|||||||||879
1640102530000|2021-12-21 16:02:10|||||||||1744
1640102540000|2021-12-21 16:02:20||113.68||113.7||113.7||113.68|2808
1640102550000|2021-12-21 16:02:30|113.76|113.72|113.78|113.74|113.8|113.74|113.76|113.72|590
1640102560000|2021-12-21 16:02:40|113.82|113.76|113.84|113.78|113.86|113.78|113.8|113.76|4135
1640102570000|2021-12-21 16:02:50|113.86||113.84||113.86||113.84||0
1640102580000|2021-12-21 16:03:00|113.82|113.76|113.82|113.76|113.82|113.76|113.8|113.74|6811
1640102590000|2021-12-21 16:03:10|113.8|113.78|113.8|113.78|113.8|113.78|113.78|113.72|10555
1640102600000|2021-12-21 16:03:20||113.76||113.74||113.76||113.74|2782
1640102610000|2021-12-21 16:03:30||113.78||113.74||113.78||113.74|1661
1640102620000|2021-12-21 16:03:40||113.78||113.78||113.78||113.78|183
1640102650000|2021-12-21 16:04:10|113.78|113.76|113.74|113.66|113.8|113.78|113.74|113.66|29410
1640102660000|2021-12-21 16:04:20||113.64||113.68||113.68||113.64|0
1640102670000|2021-12-21 16:04:30|113.76|113.7|113.76|113.7|113.8|113.7|113.76|113.7|10670
1640102680000|2021-12-21 16:04:40|||||||||429
1640102690000|2021-12-21 16:04:50|||||||||477
1640102700000|2021-12-21 16:05:00|113.78||113.76||113.78||113.76||5079
1640102710000|2021-12-21 16:05:10|113.78|113.72|113.78|113.74|113.8|113.74|113.76|113.72|5962
1640102720000|2021-12-21 16:05:20|113.8|113.76|113.8|113.74|113.8|113.78|113.8|113.74|1278
1640102740000|2021-12-21 16:05:40|113.78|113.72|113.8|113.74|113.8|113.74|113.78|113.72|1072098
1640102750000|2021-12-21 16:05:50|113.78|113.76|113.8|113.76|113.8|113.76|113.78|113.72|3355
1640102780000|2021-12-21 16:06:20|||||||||17424
1640102790000|2021-12-21 16:06:30|113.78|113.74|113.74|113.7|113.78|113.76|113.74|113.7|15992
1640102800000|2021-12-21 16:06:40||113.68||113.68||113.68||113.68|3299
1640102810000|2021-12-21 16:06:50||113.7||113.7||113.7||113.7|0
1640102820000|2021-12-21 16:07:00|113.78|113.72|113.78|113.74|113.82|113.74|113.78|113.72|1779
1640102830000|2021-12-21 16:07:10|113.76|113.7|113.78|113.7|113.78|113.76|113.7|113.68|11768
1640102840000|2021-12-21 16:07:20|113.76||113.78||113.78||113.76||940
1640102850000|2021-12-21 16:07:30||113.72||113.7||113.74||113.7|150
1640102860000|2021-12-21 16:07:40||113.74||113.74||113.74||113.74|0
1640102870000|2021-12-21 16:07:50|||||||||3347
1640102900000|2021-12-21 16:08:20|113.8|113.76|113.78|113.74|113.82|113.76|113.78|113.74|1604
1640102910000|2021-12-21 16:08:30|113.8|113.76|113.8|113.76|113.8|113.76|113.8|113.76|42
1640102950000|2021-12-21 16:09:10|113.82|113.78|113.84|113.78|113.88|113.82|113.82|113.78|11979
1640102960000|2021-12-21 16:09:20|113.86|113.8|113.84|113.82|113.88|113.82|113.84|113.8|5949
1640102970000|2021-12-21 16:09:30|113.86||113.86||113.86||113.86||0
1640102980000|2021-12-21 16:09:40|113.84|113.8|113.82|113.78|113.84|113.82|113.82|113.78|11964
1640103000000|2021-12-21 16:10:00||113.76||113.76||113.76||113.76|6447
1640103010000|2021-12-21 16:10:10|113.8|113.74|113.8|113.74|113.82|113.76|113.76|113.7|19596
1640103020000|2021-12-21 16:10:20|113.78|113.72|113.76|113.7|113.8|113.72|113.72|113.7|25405
1640103030000|2021-12-21 16:10:30||113.72||113.72||113.72||113.72|46396
1640103040000|2021-12-21 16:10:40|||||||||3443
1640103050000|2021-12-21 16:10:50|113.74|113.7|113.74|113.72|113.76|113.72|113.72|113.7|1036914
1640103060000|2021-12-21 16:11:00|||||||||1000
1640103070000|2021-12-21 16:11:10|||||||||4396
1640103080000|2021-12-21 16:11:20|113.76|113.74|113.72|113.7|113.76|113.74|113.72|113.7|22700
1640103090000|2021-12-21 16:11:30|113.74|113.72|113.76|113.72|113.76|113.72|113.74|113.7|7119
1640103100000|2021-12-21 16:11:40|113.74|113.7|113.76|113.74|113.76|113.74|113.74|113.7|1922
1640103110000|2021-12-21 16:11:50|113.74|113.72|113.72|113.68|113.74|113.72|113.72|113.66|27211
1640103130000|2021-12-21 16:12:10|113.74|113.7|113.74|113.7|113.76|113.7|113.72|113.68|13723
1640103140000|2021-12-21 16:12:20||113.72||113.72||113.72||113.72|0
1640103150000|2021-12-21 16:12:30|113.78||113.74||113.78||113.74||3857
1640103160000|2021-12-21 16:12:40|113.76||113.74||113.76||113.74||10669
1640103170000|2021-12-21 16:12:50|113.76||113.76||113.76||113.74||43
1640103180000|2021-12-21 16:13:00|113.74|113.7|113.74|113.7|113.74|113.72|113.74|113.7|12831
1640103190000|2021-12-21 16:13:10|||||||||1400
1640103210000|2021-12-21 16:13:30|113.72|113.72|113.72|113.7|113.72|113.72|113.72|113.7|7757
1640103240000|2021-12-21 16:14:00|113.7|113.68|113.68|113.64|113.7|113.68|113.66|113.64|14094
1640103260000|2021-12-21 16:14:20|||||||||2000
1640103280000|2021-12-21 16:14:40|113.66|113.62|113.64|113.58|113.66|113.64|113.64|113.58|13959
1640103290000|2021-12-21 16:14:50|113.66|113.6|113.64|113.62|113.66|113.62|113.62|113.58|4517
1640103300000|2021-12-21 16:15:00|113.62|113.6|113.62|113.54|113.62|113.6|113.62|113.54|11108
1640103330000|2021-12-21 16:15:30|113.64|113.56|113.62|113.58|113.64|113.58|113.62|113.54|4413
1640103340000|2021-12-21 16:15:40|113.6|113.54|113.62|113.56|113.62|113.56|113.6|113.54|6790
1640103350000|2021-12-21 16:15:50|113.64|113.58|113.74|113.68|113.74|113.68|113.62|113.58|9733
1640103360000|2021-12-21 16:16:00|113.72|113.7|113.74|113.7|113.74|113.7|113.72|113.68|1875
1640103370000|2021-12-21 16:16:10|113.72||113.72||113.72||113.72||13597
1640103380000|2021-12-21 16:16:20|113.7|113.68|113.72|113.68|113.72|113.68|113.7|113.68|2312
1640103390000|2021-12-21 16:16:30||113.7||113.68||113.7||113.68|0
1640103410000|2021-12-21 16:16:50|113.7||113.72||113.72||113.7||5636
1640103430000|2021-12-21 16:17:10|||||||||2500
1640103440000|2021-12-21 16:17:20|||||||||8737
1640103450000|2021-12-21 16:17:30||113.7||113.7||113.7||113.7|5118
1640103460000|2021-12-21 16:17:40|113.7|113.68|113.7|113.66|113.72|113.7|113.7|113.66|26236
1640103470000|2021-12-21 16:17:50|113.68|113.64|113.64|113.62|113.68|113.64|113.64|113.62|13664
1640103480000|2021-12-21 16:18:00|113.66||113.66||113.66||113.66||2411
1640103500000|2021-12-21 16:18:20|113.68|113.64|113.68|113.64|113.72|113.64|113.68|113.64|2502
1640103510000|2021-12-21 16:18:30||113.62||113.64||113.64||113.62|8
1640103530000|2021-12-21 16:18:50|||||||||486
1640103540000|2021-12-21 16:19:00|113.7|113.66|113.68|113.66|113.72|113.66|113.68|113.64|3447
1640103550000|2021-12-21 16:19:10|113.7|113.68|113.74|113.68|113.76|113.68|113.7|113.68|3804
1640103560000|2021-12-21 16:19:20||113.7||113.7||113.7||113.7|0
1640103570000|2021-12-21 16:19:30|113.76|113.68|113.78|113.74|113.8|113.74|113.74|113.68|11143
1640103580000|2021-12-21 16:19:40|113.76||113.76||113.76||113.76||0
1640103590000|2021-12-21 16:19:50|||||||||5000
1640103600000|2021-12-21 16:20:00|||||||||820
1640103620000|2021-12-21 16:20:20|113.78|113.76|113.88|113.84|113.88|113.84|113.76|113.74|14739
1640103630000|2021-12-21 16:20:30|113.86|113.82|113.88|113.84|113.92|113.86|113.86|113.82|18850
1640103640000|2021-12-21 16:20:40|113.92|113.86|113.98|113.92|113.98|113.92|113.9|113.86|2366
1640103650000|2021-12-21 16:20:50|114|113.94|114.18|114.14|114.18|114.14|114|113.94|102252
1640103660000|2021-12-21 16:21:00|114.22|114.16|114.3|114.26|114.4|114.3|114.22|114.16|121443
1640103670000|2021-12-21 16:21:10|114.32|114.24|114.24|114.18|114.32|114.24|114.18|114.12|54829
1640103680000|2021-12-21 16:21:20|114.26|114.2|114.28|114.24|114.32|114.24|114.24|114.2|23822
1640103690000|2021-12-21 16:21:30|114.3|114.3|114.3|114.24|114.34|114.3|114.3|114.24|30000
1640103700000|2021-12-21 16:21:40|114.28|114.22|114.3|114.24|114.3|114.24|114.26|114.22|14925
1640103710000|2021-12-21 16:21:50|114.28|114.22|114.32|114.26|114.32|114.26|114.28|114.22|10139
1640103720000|2021-12-21 16:22:00|114.34|114.28|114.4|114.34|114.44|114.34|114.34|114.28|63894
1640103730000|2021-12-21 16:22:10|114.36|114.38|114.38|114.32|114.4|114.38|114.36|114.32|7621
1640103740000|2021-12-21 16:22:20|114.4|114.34|114.4|114.34|114.4|114.34|114.4|114.34|0
1640103750000|2021-12-21 16:22:30|114.38|114.32|114.36|114.3|114.4|114.34|114.32|114.3|26680
1640103760000|2021-12-21 16:22:40|114.38|114.34|114.46|114.38|114.46|114.38|114.38|114.34|21880
1640103770000|2021-12-21 16:22:50|114.44|114.34|114.46|114.4|114.46|114.4|114.42|114.34|4740
1640103780000|2021-12-21 16:23:00|114.48||114.5||114.5||114.48||10680
1640103800000|2021-12-21 16:23:20|114.52|114.42|114.48|114.44|114.52|114.44|114.42|114.4|17089
1640103810000|2021-12-21 16:23:30|114.5|114.42|114.5|114.46|114.54|114.46|114.5|114.42|13398
1640103820000|2021-12-21 16:23:40|||||||||1671
1640103830000|2021-12-21 16:23:50|114.48|114.48|114.4|114.34|114.5|114.48|114.4|114.34|32611
1640103840000|2021-12-21 16:24:00|114.42|114.36|114.52|114.46|114.54|114.5|114.42|114.36|57817
1640103850000|2021-12-21 16:24:10|114.5|114.42|114.52|114.48|114.52|114.48|114.5|114.42|36937
1640103860000|2021-12-21 16:24:20|114.5|114.44|114.52|114.48|114.52|114.48|114.5|114.4|2851
1640103870000|2021-12-21 16:24:30|114.54|114.54|114.62|114.56|114.64|114.56|114.54|114.52|13208
1640103880000|2021-12-21 16:24:40|||||||||1500
1640103890000|2021-12-21 16:24:50|114.64|114.58|114.64|114.58|114.64|114.58|114.64|114.58|3408
1640103900000|2021-12-21 16:25:00|114.62|114.56|114.52|114.48|114.62|114.56|114.52|114.48|9333
1640103910000|2021-12-21 16:25:10|114.54|114.5|114.62|114.54|114.64|114.58|114.54|114.5|9518
1640103920000|2021-12-21 16:25:20|114.6|114.56|114.52|114.48|114.62|114.56|114.52|114.44|30079
1640103930000|2021-12-21 16:25:30|114.54|114.5|114.56|114.5|114.58|114.5|114.54|114.48|17756
1640103940000|2021-12-21 16:25:40|||||||||8250
1640103970000|2021-12-21 16:26:10|114.58|114.52|114.62|114.58|114.66|114.58|114.58|114.52|4874
1640103980000|2021-12-21 16:26:20|114.66|114.56|114.62|114.58|114.66|114.58|114.62|114.56|29852
1640103990000|2021-12-21 16:26:30|114.6|114.56|114.62|114.58|114.62|114.58|114.6|114.56|5207
1640104000000|2021-12-21 16:26:40|114.64|114.6|114.66|114.6|114.68|114.62|114.64|114.58|19846
1640104010000|2021-12-21 16:26:50|114.68|114.62|114.8|114.72|114.86|114.74|114.68|114.6|107914
1640104020000|2021-12-21 16:27:00|114.78|114.7|114.78|114.68|114.8|114.76|114.78|114.66|29005
1640104030000|2021-12-21 16:27:10|114.76|114.64|114.7|114.62|114.76|114.64|114.7|114.6|6111
1640104040000|2021-12-21 16:27:20|114.68|114.6|114.66|114.58|114.68|114.6|114.66|114.58|6401
1640104050000|2021-12-21 16:27:30|114.64|114.56|114.5|114.46|114.64|114.58|114.5|114.4|17003
1640104060000|2021-12-21 16:27:40|114.52|114.48|114.44|114.36|114.54|114.48|114.44|114.32|13525
1640104070000|2021-12-21 16:27:50|114.42|114.34|114.48|114.4|114.48|114.4|114.4|114.3|16129
1640104080000|2021-12-21 16:28:00|114.46|114.36|114.4|114.3|114.46|114.36|114.4|114.3|8792
1640104090000|2021-12-21 16:28:10|114.42|114.32|114.36|114.28|114.42|114.32|114.32|114.22|17062
1640104100000|2021-12-21 16:28:20|114.34|114.26|114.4|114.3|114.48|114.38|114.32|114.24|230416
1640104110000|2021-12-21 16:28:30|114.38|114.26|114.32|114.22|114.38|114.26|114.32|114.22|25571
1640104120000|2021-12-21 16:28:40|114.34|114.2|114.34|114.24|114.36|114.24|114.24|114.14|46588
1640104130000|2021-12-21 16:28:50|114.36|114.38|114.48|114.4|114.54|114.42|114.36|114.38|71639
1640104140000|2021-12-21 16:29:00|114.52|114.38|114.48|114.4|114.52|114.4|114.48|114.38|6294
1640104150000|2021-12-21 16:29:10|114.46|114.38|114.4|114.36|114.46|114.38|114.4|114.3|76548
1640104160000|2021-12-21 16:29:20|114.44|114.38|114.46|114.38|114.48|114.38|114.44|114.38|4626
1640104170000|2021-12-21 16:29:30|114.44|114.36|114.42|114.3|114.44|114.38|114.42|114.3|13640
1640104180000|2021-12-21 16:29:40||114.34||114.34||114.34||114.3|1233
1640104190000|2021-12-21 16:29:50|114.4|114.3|114.3|114.16|114.4|114.3|114.3|114.16|19947
1640160010000|2021-12-22 08:00:10|115|114.7|115.64|115.16|115.66|115.16|114.78|114.38|546499
1640160020000|2021-12-22 08:00:20|115.66|115.18|115.72|115.24|115.84|115.3|115.2|115.08|75357
1640160030000|2021-12-22 08:00:30|115.82|115.26|115.82|115.38|115.84|115.38|115.8|115.26|34121
1640160040000|2021-12-22 08:00:40|115.88|115.4|116|115.56|116|115.56|115.84|115.4|4439
1640160050000|2021-12-22 08:00:50|116.14|115.58|116.3|115.88|116.48|116.08|116.14|115.58|78151
1640160060000|2021-12-22 08:01:00|116.28|115.9|116.56|116.14|116.68|116.22|116.28|115.9|131
1640160070000|2021-12-22 08:01:10||116.16||116.18||116.2||116.16|5219
1640160080000|2021-12-22 08:01:20|116.68|116.16|116.68|116.32|116.88|116.38|116.64|116.16|55497
1640160090000|2021-12-22 08:01:30|||||||||4486
1640160100000|2021-12-22 08:01:40|116.8|116.34|116.68|116.4|116.8|116.4|116.68|116.34|5249
1640160110000|2021-12-22 08:01:50|116.64|116.36|116.62|116.3|116.64|116.36|116.62|116.3|5768
1640160120000|2021-12-22 08:02:00|116.6|116.32|116.6|116.3|116.74|116.36|116.6|116.3|20036
1640160130000|2021-12-22 08:02:10|||||||||1652
1640160140000|2021-12-22 08:02:20|||||||||34
1640160150000|2021-12-22 08:02:30|||||||||5968
1640160160000|2021-12-22 08:02:40|116.66|116.32|116.58|116.28|116.68|116.4|116.58|116.28|12834
1640160180000|2021-12-22 08:03:00|116.56|116.3|116.56|116.28|116.56|116.3|116.46|116.28|2145
1640160190000|2021-12-22 08:03:10|116.58|116.26|116.44|116.2|116.58|116.26|116.42|116.2|12732
1640160200000|2021-12-22 08:03:20|||||||||32993
1640160210000|2021-12-22 08:03:30|116.46|116.22|116.5|116.22|116.54|116.28|116.46|116.22|4483
1640160220000|2021-12-22 08:03:40|||||||||5584
1640160230000|2021-12-22 08:03:50|116.54|116.24|116.56|116.28|116.62|116.3|116.52|116.24|7959
1640160240000|2021-12-22 08:04:00|116.54|116.24|116.24|116.18|116.54|116.24|116.24|116.18|8131
1640160250000|2021-12-22 08:04:10|||||||||3427
1640160270000|2021-12-22 08:04:30|||||||||8285
1640160280000|2021-12-22 08:04:40|116.22||116.24||116.24||116.2||10911
1640160290000|2021-12-22 08:04:50|||||||||2350
1640160300000|2021-12-22 08:05:00|116.22|116.16|116.18|115.94|116.22|116.16|116.18|115.86|12604
1640160310000|2021-12-22 08:05:10|||||||||5082
1640160320000|2021-12-22 08:05:20|116.16||116.16||116.16||116.16||5
1640160330000|2021-12-22 08:05:30||115.96||115.96||115.96||115.96|17869
1640160350000|2021-12-22 08:05:50|||||||||4742
1640160360000|2021-12-22 08:06:00||115.98||115.96||116||115.94|17133
1640160380000|2021-12-22 08:06:20|||||||||18231
1640160400000|2021-12-22 08:06:40|116.14|115.98|116.14|115.9|116.14|116|116.14|115.9|37420
1640160410000|2021-12-22 08:06:50|116.12|115.92|115.8|115.62|116.12|115.94|115.8|115.54|25106
1640160420000|2021-12-22 08:07:00|115.78||115.78||115.78||115.78||49431
1640160430000|2021-12-22 08:07:10|||||||||1862
1640160440000|2021-12-22 08:07:20|||||||||3430
1640160450000|2021-12-22 08:07:30||115.64||115.64||115.66||115.64|1000
1640160470000|2021-12-22 08:07:50|115.8|115.66|115.84|115.7|115.84|115.7|115.78|115.66|6629
1640160480000|2021-12-22 08:08:00|115.82|115.68|115.84|115.7|115.84|115.7|115.82|115.68|11315
1640160490000|2021-12-22 08:08:10|115.88|115.72|116.12|115.94|116.14|115.94|115.88|115.72|19480
1640160500000|2021-12-22 08:08:20|116.1|115.9|116.02|115.8|116.1|115.9|116.02|115.8|4787
1640160510000|2021-12-22 08:08:30|116.04|115.82|116.04|115.86|116.04|115.86|116.04|115.82|8160
1640160520000|2021-12-22 08:08:40|116.02|115.94|115.94|115.76|116.02|115.94|115.94|115.74|3814
1640160530000|2021-12-22 08:08:50||115.84||115.84||115.84||115.84|12867
1640160540000|2021-12-22 08:09:00|115.92|115.86|115.94|115.84|115.94|115.86|115.92|115.74|4058
1640160550000|2021-12-22 08:09:10|115.96|115.86|115.88|115.68|115.98|115.9|115.88|115.68|12081
1640160560000|2021-12-22 08:09:20||115.7||115.68||115.72||115.68|0
1640160570000|2021-12-22 08:09:30||115.7||115.74||115.74||115.7|1000
1640160580000|2021-12-22 08:09:40|115.9|115.82|115.64|115.5|115.9|115.82|115.64|115.5|3291
1640160600000|2021-12-22 08:10:00|115.62||115.62||115.64||115.62||0
1640160630000|2021-12-22 08:10:30|115.6|115.46|115.36|115.22|115.6|115.46|115.36|115.16|5428
1640160650000|2021-12-22 08:10:50|115.38|115.26|115.46|115.3|115.48|115.32|115.36|115.26|8568
1640160660000|2021-12-22 08:11:00|||||||||8273
1640160670000|2021-12-22 08:11:10||115.32||115.32||115.32||115.32|0
1640160680000|2021-12-22 08:11:20|115.44|115.3|115.44|115.3|115.44|115.3|115.44|115.3|66776
1640160690000|2021-12-22 08:11:30|115.48|115.32|115.44|115.34|115.5|115.34|115.44|115.3|2377
1640160700000|2021-12-22 08:11:40|115.48|115.36|115.66|115.48|115.68|115.48|115.48|115.36|13791
1640160710000|2021-12-22 08:11:50|115.64|115.5|115.6|115.5|115.64|115.5|115.6|115.5|0
1640160720000|2021-12-22 08:12:00|115.58|115.48|115.68|115.54|115.68|115.54|115.58|115.48|8799
1640160770000|2021-12-22 08:12:50|115.6|115.56|115.76|115.68|115.8|115.68|115.6|115.56|15329
1640160780000|2021-12-22 08:13:00|115.8|115.72|116|115.84|116|115.84|115.8|115.72|7169
1640160790000|2021-12-22 08:13:10|115.98|115.86|116|115.88|116|115.88|115.98|115.86|0
1640160800000|2021-12-22 08:13:20||115.86||115.88||115.88||115.86|8410
1640160820000|2021-12-22 08:13:40|115.98||115.98||115.98||115.98||40
1640160840000|2021-12-22 08:14:00||115.86||115.86||115.86||115.86|0
1640160870000|2021-12-22 08:14:30|115.94|115.84|115.92|115.82|115.94|115.84|115.92|115.74|1884
1640160880000|2021-12-22 08:14:40|115.9|115.8|115.96|115.8|115.98|115.82|115.9|115.8|6224
1640160890000|2021-12-22 08:14:50||115.82||115.82||115.82||115.82|0
1640160900000|2021-12-22 08:15:00|115.94|115.8|115.86|115.7|115.94|115.8|115.8|115.58|11174
1640160910000|2021-12-22 08:15:10|115.88|115.74|115.9|115.74|115.92|115.76|115.88|115.74|0
1640160930000|2021-12-22 08:15:30|||||||||4283
1640160940000|2021-12-22 08:15:40|115.86||115.84||115.86||115.84||0
1640160950000|2021-12-22 08:15:50||115.76||115.76||115.76||115.76|257
1640160960000|2021-12-22 08:16:00||115.74||115.74||115.74||115.74|990
1640160970000|2021-12-22 08:16:10|115.82|115.66|115.56|115.4|115.82|115.66|115.56|115.4|4202
1640160980000|2021-12-22 08:16:20||115.38||115.34||115.38||115.34|0
1640160990000|2021-12-22 08:16:30||115.36||115.36||115.36||115.36|0
1640161000000|2021-12-22 08:16:40|||||||||856
1640161040000|2021-12-22 08:17:20|||||||||1713
1640161060000|2021-12-22 08:17:40|||||||||1000
1640161070000|2021-12-22 08:17:50||115.38||115.38||115.38||115.38|1049
1640161080000|2021-12-22 08:18:00|115.54|115.36|115.4|115.24|115.54|115.36|115.32|115.14|19013
1640161090000|2021-12-22 08:18:10|115.38|115.22|115.42|115.26|115.42|115.26|115.36|115.22|3000
1640161100000|2021-12-22 08:18:20|115.44|115.28|115.56|115.42|115.58|115.5|115.44|115.28|11870
1640161110000|2021-12-22 08:18:30|115.54|115.4|115.5|115.34|115.54|115.4|115.48|115.3|8464
1640161120000|2021-12-22 08:18:40|115.48|115.3|115.5|115.34|115.52|115.34|115.46|115.3|3
1640161130000|2021-12-22 08:18:50||115.36||115.36||115.36||115.36|1020
1640161140000|2021-12-22 08:19:00|115.48|115.34|115.42|115.26|115.48|115.36|115.42|115.24|7302
1640161170000|2021-12-22 08:19:30||115.28||115.28||115.28||115.28|1443
1640161180000|2021-12-22 08:19:40|115.4|115.26|115.4|115.26|115.4|115.26|115.4|115.26|6500
1640161190000|2021-12-22 08:19:50|115.36||115.36||115.36||115.34||9692
1640161200000|2021-12-22 08:20:00||115.24||115.24||115.24||115.24|0
1640161210000|2021-12-22 08:20:10||115.26||115.26||115.26||115.26|0
1640161220000|2021-12-22 08:20:20|115.4|115.24|115.58|115.42|115.72|115.6|115.36|115.24|13361
1640161230000|2021-12-22 08:20:30|115.56|115.44|115.54|115.42|115.56|115.44|115.54|115.42|0
1640161240000|2021-12-22 08:20:40|115.52|115.36|115.52|115.38|115.54|115.38|115.46|115.3|3314
1640161250000|2021-12-22 08:20:50|115.5||115.5||115.5||115.5||865
1640161260000|2021-12-22 08:21:00|115.48|115.36|115.48|115.28|115.48|115.36|115.48|115.28|2585
1640161270000|2021-12-22 08:21:10|115.46|115.26|115.24|115.1|115.46|115.26|115.24|115.1|12565
1640161280000|2021-12-22 08:21:20|||||||||2581
1640161310000|2021-12-22 08:21:50|||||||||1901
1640161320000|2021-12-22 08:22:00|||||||||50000
1640161340000|2021-12-22 08:22:20|||||||||4749
1640161390000|2021-12-22 08:23:10|115.26|115.12|115.3|115.16|115.36|115.2|115.24|115.12|26626
1640161400000|2021-12-22 08:23:20|115.32|115.18|115.34|115.2|115.36|115.2|115.32|115.18|0
1640161410000|2021-12-22 08:23:30|115.36||115.36||115.36||115.36||167
1640161420000|2021-12-22 08:23:40|115.34|115.22|115.42|115.28|115.48|115.32|115.34|115.22|38121
1640161430000|2021-12-22 08:23:50|115.44|115.26|115.46|115.28|115.46|115.28|115.44|115.26|0
1640161440000|2021-12-22 08:24:00|115.44|115.24|115.4|115.24|115.44|115.24|115.4|115.22|0
1640161450000|2021-12-22 08:24:10|115.38||115.36||115.38||115.36||809
1640161460000|2021-12-22 08:24:20|115.34|115.16|115.28|115.12|115.34|115.16|115.28|115.1|1522
1640161470000|2021-12-22 08:24:30|115.3|115.14|115.28|115.14|115.34|115.16|115.28|115.12|8623
1640161490000|2021-12-22 08:24:50|||||||||7082
1640161500000|2021-12-22 08:25:00|115.32|115.1|115.26|115.1|115.34|115.12|115.26|115.1|0
1640161510000|2021-12-22 08:25:10|115.24|115.12|115.2|115.02|115.24|115.14|115.2|115.02|20356
1640161520000|2021-12-22 08:25:20|115.18|115|115.1|115|115.18|115|115.1|115|27112
1640161530000|2021-12-22 08:25:30|||||||||2829
1640161550000|2021-12-22 08:25:50|||||||||2586
1640161560000|2021-12-22 08:26:00|||||||||10427
1640161580000|2021-12-22 08:26:20|||||||||700
1640161600000|2021-12-22 08:26:40|115.12|115.04|115.42|115.26|115.42|115.26|115.12|115.04|21303
1640161610000|2021-12-22 08:26:50|115.4|115.28|115.46|115.3|115.46|115.3|115.4|115.28|4637
1640161620000|2021-12-22 08:27:00|115.44||115.44||115.44||115.44||4
1640161650000|2021-12-22 08:27:30|115.42|115.28|115.36|115.18|115.42|115.28|115.36|115.16|7931
1640161660000|2021-12-22 08:27:40|115.34|115.2|115.3|115.2|115.34|115.2|115.3|115.2|43089
1640161670000|2021-12-22 08:27:50||115.22||115.22||115.22||115.22|0
1640161680000|2021-12-22 08:28:00|115.32|115.24|115.28|115.08|115.34|115.24|115.28|115.06|6049
1640161690000|2021-12-22 08:28:10|115.26|115.06|115.2|115.04|115.26|115.06|115.2|115.02|0
1640161720000|2021-12-22 08:28:40|115.18|115|115.16|115.02|115.18|115.02|115.16|115|0
1640161730000|2021-12-22 08:28:50|115.18|115.08|115.22|115.08|115.28|115.16|115.18|115.06|12123
1640161740000|2021-12-22 08:29:00|115.2|115.1|115.18|115.02|115.2|115.1|115.14|115|48
1640161770000|2021-12-22 08:29:30|||||||||421
1640161800000|2021-12-22 08:30:00|115.16||115.16||115.18||115.16||33710
1640161810000|2021-12-22 08:30:10|115.18|115.04|115.16|115.06|115.2|115.06|115.16|115.04|9039
1640161820000|2021-12-22 08:30:20|115.2|115.1|115.32|115.16|115.38|115.26|115.2|115.1|11073
1640161830000|2021-12-22 08:30:30|115.3||115.3||115.32||115.3||0
1640161850000|2021-12-22 08:30:50||115.18||115.2||115.2||115.18|0
1640161860000|2021-12-22 08:31:00||115.22||115.22||115.22||115.22|1820
1640161870000|2021-12-22 08:31:10|||||||||45774
1640161900000|2021-12-22 08:31:40|115.34|115.24|115.4|115.28|115.4|115.28|115.34|115.22|2847
1640161920000|2021-12-22 08:32:00|115.38|115.26|115.38|115.26|115.42|115.28|115.38|115.26|2038
1640161930000|2021-12-22 08:32:10||115.28||115.28||115.28||115.28|10
1640161940000|2021-12-22 08:32:20|115.36|115.26|115.32|115.16|115.36|115.26|115.32|115.14|46595
1640161950000|2021-12-22 08:32:30|115.3|115.12|115.2|115.1|115.3|115.12|115.2|115.1|1158
1640161970000|2021-12-22 08:32:50|||||||||43150
1640161980000|2021-12-22 08:33:00|115.24|115.12|115.3|115.14|115.32|115.16|115.24|115.12|4117
1640161990000|2021-12-22 08:33:10|115.28|115.12|115.24|115.1|115.28|115.2|115.22|115.1|3000
1640162000000|2021-12-22 08:33:20|115.22|115.06|115.3|115.18|115.32|115.18|115.2|115.02|67598
1640162010000|2021-12-22 08:33:30|115.32||115.28||115.34||115.28||0
1640162020000|2021-12-22 08:33:40|115.3|115.3|115.2|115.1|115.38|115.3|115.18|115.1|61500
1640162030000|2021-12-22 08:33:50|115.24|115.12|115.24|115.12|115.24|115.12|115.24|115.12|45312
1640162040000|2021-12-22 08:34:00|115.26|115.14|115.44|115.28|115.44|115.28|115.26|115.14|9685
1640162050000|2021-12-22 08:34:10|||||||||60287
1640162060000|2021-12-22 08:34:20|||||||||851
1640162070000|2021-12-22 08:34:30|115.46|115.3|115.56|115.46|115.56|115.48|115.46|115.3|28356
1640162080000|2021-12-22 08:34:40|115.54||115.54||115.56||115.54||4
1640162090000|2021-12-22 08:34:50|115.52|115.48|115.54|115.42|115.56|115.48|115.5|115.36|20935
1640162100000|2021-12-22 08:35:00|115.48|115.38|115.3|115.16|115.48|115.38|115.3|115.14|11738
1640162110000|2021-12-22 08:35:10||115.18||115.2||115.2||115.18|46900
1640162120000|2021-12-22 08:35:20|115.32|115.22|115.42|115.24|115.44|115.28|115.32|115.22|77615
1640162130000|2021-12-22 08:35:30|115.4|115.3|115.4|115.28|115.4|115.32|115.34|115.2|6973
1640162140000|2021-12-22 08:35:40|115.44|115.3|115.46|115.32|115.46|115.36|115.44|115.3|106000
1640162150000|2021-12-22 08:35:50|115.5|115.34|115.48|115.36|115.5|115.42|115.48|115.34|8098
1640162160000|2021-12-22 08:36:00|115.5|115.34|115.5|115.38|115.54|115.5|115.48|115.34|95843
1640162170000|2021-12-22 08:36:10|||||||||40345
1640162190000|2021-12-22 08:36:30|115.52|115.5|115.62|115.5|115.68|115.54|115.5|115.38|56715
1640162200000|2021-12-22 08:36:40|115.6|115.48|115.58|115.44|115.6|115.48|115.56|115.42|0
1640162210000|2021-12-22 08:36:50||115.46||115.48||115.48||115.46|0
1640162220000|2021-12-22 08:37:00|||||||||4298
1640162260000|2021-12-22 08:37:40|||||||||2575
1640162270000|2021-12-22 08:37:50||115.5||115.5||115.5||115.5|6613
1640162280000|2021-12-22 08:38:00||115.52||115.5||115.52||115.5|42995
1640162290000|2021-12-22 08:38:10|115.62|115.52|115.6|115.5|115.62|115.56|115.6|115.5|4358
1640162320000|2021-12-22 08:38:40|||||||||24627
1640162350000|2021-12-22 08:39:10|115.62|115.52|115.8|115.68|115.82|115.74|115.62|115.52|18009
1640162360000|2021-12-22 08:39:20|115.82|115.7|115.82|115.74|115.82|115.74|115.82|115.7|1388
1640162370000|2021-12-22 08:39:30|115.8|115.72|115.76|115.68|115.8|115.72|115.76|115.68|1988
1640162380000|2021-12-22 08:39:40|115.78|115.64|115.7|115.62|115.78|115.64|115.7|115.62|1183
1640162390000|2021-12-22 08:39:50|115.68|115.58|115.58|115.5|115.68|115.58|115.58|115.5|1217
1640162400000|2021-12-22 08:40:00|115.56|115.44|115.54|115.42|115.56|115.44|115.54|115.38|602
1640162410000|2021-12-22 08:40:10|115.52|115.4|115.5|115.42|115.52|115.42|115.5|115.36|34
1640162420000|2021-12-22 08:40:20|115.48|115.34|115.46|115.32|115.48|115.34|115.46|115.3|57
1640162430000|2021-12-22 08:40:30||115.36||115.34||115.38||115.32|6
1640162440000|2021-12-22 08:40:40|||||||||20000
1640162450000|2021-12-22 08:40:50|115.44|115.36|115.44|115.32|115.44|115.38|115.44|115.3|0
1640162460000|2021-12-22 08:41:00|115.4|115.34|115.4|115.34|115.4|115.34|115.4|115.34|0
1640162470000|2021-12-22 08:41:10|115.44|115.36|115.5|115.4|115.5|115.4|115.44|115.36|3500
1640162500000|2021-12-22 08:41:40|115.48|115.36|115.46|115.36|115.48|115.36|115.44|115.3|6134
1640162520000|2021-12-22 08:42:00|115.44|115.34|115.48|115.36|115.5|115.4|115.42|115.3|681
1640162530000|2021-12-22 08:42:10|115.5|115.4|115.48|115.36|115.5|115.4|115.48|115.34|0
1640162540000|2021-12-22 08:42:20|115.46|115.34|115.44|115.34|115.46|115.34|115.44|115.32|18
1640162550000|2021-12-22 08:42:30|||||||||4300
1640162590000|2021-12-22 08:43:10|115.42|115.3|115.4|115.28|115.44|115.3|115.36|115.24|3186
1640162610000|2021-12-22 08:43:30|115.42|115.32|115.44|115.36|115.46|115.36|115.42|115.32|431
1640162630000|2021-12-22 08:43:50|115.46|115.38|115.5|115.42|115.5|115.42|115.46|115.38|951
1640162650000|2021-12-22 08:44:10|||||||||6000
1640162660000|2021-12-22 08:44:20|115.54|115.44|115.56|115.46|115.58|115.46|115.54|115.44|602
1640162670000|2021-12-22 08:44:30|115.54|115.44|115.48|115.38|115.54|115.44|115.48|115.38|0
1640162700000|2021-12-22 08:45:00|115.46|115.4|115.5|115.4|115.5|115.4|115.44|115.4|4
1640162710000|2021-12-22 08:45:10|115.48|115.38|115.48|115.38|115.48|115.38|115.48|115.38|0
1640162730000|2021-12-22 08:45:30|115.46|115.34|115.44|115.3|115.46|115.34|115.44|115.28|1996
1640162740000|2021-12-22 08:45:40|115.42|115.28|115.36|115.24|115.42|115.3|115.36|115.22|7867
1640162810000|2021-12-22 08:46:50||115.26||115.26||115.26||115.24|1482
1640162820000|2021-12-22 08:47:00|||||||||434
1640162830000|2021-12-22 08:47:10|115.34|115.22|115.32|115.18|115.34|115.22|115.32|115.18|85362
1640162850000|2021-12-22 08:47:30||115.2||115.22||115.22||115.18|0
1640162890000|2021-12-22 08:48:10|115.34|115.24|115.38|115.24|115.4|115.3|115.34|115.22|3838
1640162900000|2021-12-22 08:48:20|115.36|115.26|115.38|115.26|115.38|115.26|115.36|115.24|4413
1640162910000|2021-12-22 08:48:30|115.4|115.28|115.48|115.34|115.48|115.34|115.4|115.28|13461
1640162920000|2021-12-22 08:48:40|115.46|115.4|115.56|115.42|115.56|115.42|115.46|115.4|5997
1640162930000|2021-12-22 08:48:50||115.44||115.48||115.48||115.44|0
1640162940000|2021-12-22 08:49:00|||||||||20000
1640162980000|2021-12-22 08:49:40|115.54|115.5|115.54|115.46|115.54|115.5|115.54|115.46|3602
1640162990000|2021-12-22 08:49:50|115.52|115.42|115.54|115.4|115.54|115.42|115.52|115.38|6841
1640163000000|2021-12-22 08:50:00|115.56|115.44|115.54|115.4|115.56|115.46|115.54|115.4|70
1640163010000|2021-12-22 08:50:10|||||||||2500
1640163050000|2021-12-22 08:50:50|||||||||4645
1640163060000|2021-12-22 08:51:00|115.56|115.42|115.58|115.46|115.6|115.48|115.56|115.42|554
1640163070000|2021-12-22 08:51:10|115.56||115.58||115.58||115.56||0
1640163080000|2021-12-22 08:51:20|115.56|115.42|115.56|115.42|115.56|115.42|115.56|115.4|2000
1640163090000|2021-12-22 08:51:30|||||||||43400
1640163110000|2021-12-22 08:51:50|115.54|115.4|115.58|115.46|115.58|115.46|115.52|115.4|0
1640163120000|2021-12-22 08:52:00|115.56|115.42|115.58|115.46|115.58|115.46|115.56|115.42|0
1640163140000|2021-12-22 08:52:20|115.56|115.44|115.58|115.44|115.58|115.5|115.56|115.42|16131
1640163150000|2021-12-22 08:52:30|115.56|115.42|115.56|115.42|115.56|115.42|115.56|115.42|0
1640163170000|2021-12-22 08:52:50|115.58|115.44|115.56|115.42|115.58|115.44|115.56|115.42|0
1640163180000|2021-12-22 08:53:00|||||||||8758
1640163200000|2021-12-22 08:53:20|115.58|115.44|115.58|115.44|115.58|115.44|115.58|115.44|0
1640163220000|2021-12-22 08:53:40|115.56||115.56||115.56||115.56||0
1640163230000|2021-12-22 08:53:50|||||||||457
1640163240000|2021-12-22 08:54:00|115.58||115.58||115.58||115.58||0
1640163250000|2021-12-22 08:54:10|115.56||115.56||115.56||115.56||0
1640163260000|2021-12-22 08:54:20|115.58|115.46|115.58|115.46|115.58|115.46|115.58|115.46|0
1640163270000|2021-12-22 08:54:30|115.56|115.44|115.52|115.42|115.56|115.44|115.52|115.4|1
1640163280000|2021-12-22 08:54:40||115.4||115.42||115.42||115.38|200
1640163310000|2021-12-22 08:55:10|115.54|115.44|115.56|115.44|115.56|115.44|115.54|115.44|365
1640163320000|2021-12-22 08:55:20|115.54|115.42|115.52|115.42|115.54|115.42|115.52|115.42|0
1640163340000|2021-12-22 08:55:40|||||||||805
1640163360000|2021-12-22 08:56:00|115.56|115.44|115.52|115.42|115.56|115.44|115.52|115.42|370
1640163370000|2021-12-22 08:56:10|115.54|115.44|115.52|115.42|115.56|115.44|115.52|115.42|0
1640163380000|2021-12-22 08:56:20|115.5||115.5||115.5||115.5||0
1640163400000|2021-12-22 08:56:40|||||||||250
1640163410000|2021-12-22 08:56:50||115.44||115.44||115.44||115.44|1040
1640163420000|2021-12-22 08:57:00|115.48|115.42|115.42|115.32|115.48|115.42|115.42|115.32|11372
1640163430000|2021-12-22 08:57:10||115.34||115.34||115.34||115.34|0
1640163450000|2021-12-22 08:57:30|115.4|115.3|115.36|115.26|115.4|115.3|115.36|115.24|1576
1640163460000|2021-12-22 08:57:40|||||||||1891
1640163510000|2021-12-22 08:58:30|||||||||4884
1640163540000|2021-12-22 08:59:00|||||||||7515
1640163550000|2021-12-22 08:59:10|||||||||480
1640163580000|2021-12-22 08:59:40|115.4|115.28|115.4|115.3|115.42|115.3|115.4|115.28|1890
1640163620000|2021-12-22 09:00:20|115.42|115.32|115.42|115.32|115.42|115.32|115.4|115.28|0
1640163630000|2021-12-22 09:00:30|115.4||115.4||115.4||115.4||0
1640163650000|2021-12-22 09:00:50|115.42|115.34|115.4|115.3|115.46|115.4|115.4|115.28|5000
1640163660000|2021-12-22 09:01:00|115.38|115.28|115.4|115.28|115.4|115.28|115.38|115.28|11
1640163670000|2021-12-22 09:01:10|115.36|115.26|115.34|115.26|115.36|115.26|115.34|115.26|2430
1640163680000|2021-12-22 09:01:20|115.38|115.28|115.48|115.34|115.48|115.4|115.38|115.28|13555
1640163690000|2021-12-22 09:01:30||115.36||115.4||115.4||115.36|358
1640163700000|2021-12-22 09:01:40|||||||||510
1640163710000|2021-12-22 09:01:50|115.52|115.42|115.52|115.42|115.52|115.42|115.52|115.4|10740
1640163720000|2021-12-22 09:02:00|115.5|115.4|115.52|115.44|115.52|115.44|115.5|115.4|0
1640163740000|2021-12-22 09:02:20|||||||||1502
1640163780000|2021-12-22 09:03:00|115.54|115.46|115.54|115.46|115.54|115.46|115.54|115.46|683
1640163790000|2021-12-22 09:03:10|115.56|115.48|115.7|115.58|115.7|115.58|115.56|115.48|9256
1640163800000|2021-12-22 09:03:20|115.68||115.68||115.68||115.68||3
1640163810000|2021-12-22 09:03:30|115.7|115.6|115.7|115.58|115.72|115.62|115.7|115.58|15066
1640163830000|2021-12-22 09:03:50|115.72|115.6|115.72|115.6|115.72|115.6|115.7|115.58|172
1640163840000|2021-12-22 09:04:00|115.74|115.58|115.74|115.64|115.74|115.64|115.74|115.58|0
1640163850000|2021-12-22 09:04:10|115.72||115.74||115.74||115.72||0
1640163860000|2021-12-22 09:04:20|115.76|115.68|115.82|115.7|115.82|115.72|115.76|115.68|3523
1640163900000|2021-12-22 09:05:00|115.84|115.72|115.88|115.76|115.92|115.8|115.82|115.72|4354
1640163910000|2021-12-22 09:05:10|115.86|115.72|115.82|115.7|115.86|115.76|115.82|115.7|5000
1640163930000|2021-12-22 09:05:30|115.84|115.72|115.84|115.72|115.84|115.72|115.84|115.72|2
1640163940000|2021-12-22 09:05:40|115.82||115.82||115.82||115.82||10
1640163950000|2021-12-22 09:05:50|115.8||115.82||115.82||115.8||0
1640163980000|2021-12-22 09:06:20|115.8|115.7|115.78|115.66|115.8|115.7|115.76|115.66|14060
1640163990000|2021-12-22 09:06:30|115.8||115.8||115.8||115.76||3230
1640164010000|2021-12-22 09:06:50|115.78||115.78||115.78||115.78||1369
1640164020000|2021-12-22 09:07:00|||||||||750
1640164040000|2021-12-22 09:07:20|115.76|115.62|115.72|115.6|115.76|115.62|115.72|115.58|1254
1640164050000|2021-12-22 09:07:30||115.58||115.58||115.58||115.58|0
1640164060000|2021-12-22 09:07:40|115.74|115.6|115.88|115.76|115.94|115.84|115.74|115.6|78686
1640164070000|2021-12-22 09:07:50|115.86|115.74|115.84|115.72|115.86|115.78|115.84|115.7|52
1640164090000|2021-12-22 09:08:10||115.74||115.74||115.76||115.74|0
1640164100000|2021-12-22 09:08:20|115.8||115.8||115.8||115.8||0
1640164150000|2021-12-22 09:09:10|115.84|115.76|115.88|115.82|115.96|115.84|115.84|115.76|5500
1640164160000|2021-12-22 09:09:20|115.9||115.9||115.9||115.9||0
1640164180000|2021-12-22 09:09:40||115.86||115.86||115.86||115.86|0
1640164190000|2021-12-22 09:09:50|115.88|115.82|115.88|115.82|115.88|115.82|115.88|115.82|1769
1640164200000|2021-12-22 09:10:00|115.9||115.9||115.9||115.9||0
1640164210000|2021-12-22 09:10:10|115.88|115.8|115.82|115.7|115.88|115.8|115.82|115.7|16198
1640164220000|2021-12-22 09:10:20|115.8|115.68|115.7|115.56|115.8|115.68|115.7|115.56|0
1640164230000|2021-12-22 09:10:30|115.68|115.54|115.62|115.48|115.68|115.54|115.62|115.48|140
1640164240000|2021-12-22 09:10:40||115.5||115.5||115.52||115.5|0
1640164250000|2021-12-22 09:10:50|115.6|115.52|115.64|115.52|115.66|115.56|115.6|115.5|3119
1640164260000|2021-12-22 09:11:00|115.62|115.5|115.76|115.62|115.8|115.68|115.62|115.5|731
1640164270000|2021-12-22 09:11:10|115.74||115.76||115.76||115.74||0
1640164280000|2021-12-22 09:11:20|115.74|115.64|115.74|115.6|115.74|115.64|115.74|115.6|0
1640164290000|2021-12-22 09:11:30|115.72|115.58|115.76|115.62|115.76|115.64|115.7|115.58|5981
1640164300000|2021-12-22 09:11:40|||||||||4500
1640164330000|2021-12-22 09:12:10||115.64||115.64||115.66||115.64|554
1640164380000|2021-12-22 09:13:00|115.78|115.66|115.8|115.66|115.88|115.76|115.74|115.64|17029
1640164400000|2021-12-22 09:13:20|115.78|115.64|115.78|115.64|115.78|115.64|115.78|115.64|0
1640164430000|2021-12-22 09:13:50||115.66||115.66||115.66||115.66|310
1640164460000|2021-12-22 09:14:20||115.68||115.66||115.68||115.66|26
1640164480000|2021-12-22 09:14:40|||||||||6000
1640164490000|2021-12-22 09:14:50||115.68||115.66||115.68||115.66|132
1640164500000|2021-12-22 09:15:00|115.8|115.68|115.92|115.78|115.94|115.82|115.8|115.68|4089
1640164530000|2021-12-22 09:15:30|115.9||115.9||115.9||115.9||419
1640164540000|2021-12-22 09:15:40|115.88|115.76|115.84|115.78|115.9|115.78|115.84|115.72|4851
1640164550000|2021-12-22 09:15:50|115.86|115.8|115.96|115.84|116|115.88|115.86|115.8|16049
1640164580000|2021-12-22 09:16:20|||||||||6923
1640164590000|2021-12-22 09:16:30|115.94|115.82|115.86|115.72|115.94|115.82|115.86|115.72|15406
1640164600000|2021-12-22 09:16:40||115.74||115.72||115.74||115.72|848
1640164610000|2021-12-22 09:16:50|115.84||115.84||115.84||115.84||0
1640164630000|2021-12-22 09:17:10|||||||||4574
1640164660000|2021-12-22 09:17:40|115.86|115.74|115.8|115.68|115.86|115.74|115.8|115.68|257
1640164670000|2021-12-22 09:17:50|115.78|115.66|115.78|115.66|115.78|115.68|115.78|115.66|458
1640164680000|2021-12-22 09:18:00|115.8|115.64|115.72|115.62|115.8|115.66|115.72|115.62|0
1640164690000|2021-12-22 09:18:10|115.76|115.68|115.8|115.7|115.82|115.72|115.74|115.64|2333
1640164700000|2021-12-22 09:18:20|115.82|115.72|115.86|115.74|115.86|115.74|115.82|115.72|0
1640164750000|2021-12-22 09:19:10|115.84|115.72|115.72|115.62|115.84|115.72|115.72|115.62|15993
1640164760000|2021-12-22 09:19:20|115.74|115.64|115.72|115.62|115.74|115.64|115.72|115.62|0
1640164780000|2021-12-22 09:19:40|115.74|115.64|115.84|115.72|115.84|115.74|115.74|115.64|913
1640164800000|2021-12-22 09:20:00|115.82||115.8||115.82||115.8||0
1640164820000|2021-12-22 09:20:20|115.78|115.68|115.8|115.66|115.8|115.68|115.76|115.66|1272
1640164830000|2021-12-22 09:20:30|115.78|115.64|115.74|115.64|115.78|115.66|115.74|115.62|0
1640164850000|2021-12-22 09:20:50||115.66||115.66||115.66||115.66|0
1640164860000|2021-12-22 09:21:00||115.68||115.68||115.68||115.68|0
1640164870000|2021-12-22 09:21:10|||||||||432
1640164880000|2021-12-22 09:21:20|115.76|115.7|115.8|115.72|115.8|115.72|115.76|115.7|602
1640164890000|2021-12-22 09:21:30||115.7||115.72||115.74||115.7|85
1640164910000|2021-12-22 09:21:50|115.78|115.68|115.78|115.66|115.78|115.68|115.76|115.62|0
1640164920000|2021-12-22 09:22:00||115.68||115.68||115.68||115.68|0
1640164930000|2021-12-22 09:22:10|115.76|115.66|115.72|115.6|115.76|115.66|115.72|115.6|1466
1640164940000|2021-12-22 09:22:20||115.62||115.62||115.62||115.62|0
1640164960000|2021-12-22 09:22:40||115.6||115.6||115.62||115.6|78
1640164970000|2021-12-22 09:22:50||115.62||115.62||115.62||115.62|0
1640164980000|2021-12-22 09:23:00||115.6||115.6||115.6||115.6|21
1640164990000|2021-12-22 09:23:10||115.62||115.62||115.62||115.62|0
1640165000000|2021-12-22 09:23:20|||||||||10000
1640165010000|2021-12-22 09:23:30|||||||||4293
1640165020000|2021-12-22 09:23:40||115.64||115.64||115.64||115.62|0
1640165040000|2021-12-22 09:24:00|115.76|115.66|115.76|115.64|115.76|115.66|115.76|115.64|12066
1640165060000|2021-12-22 09:24:20||115.66||115.68||115.68||115.66|0
1640165080000|2021-12-22 09:24:40|||||||||421
1640165110000|2021-12-22 09:25:10|115.74|115.64|115.72|115.6|115.74|115.64|115.72|115.6|1
1640165120000|2021-12-22 09:25:20|115.7|115.62|115.66|115.54|115.7|115.62|115.64|115.54|0
1640165130000|2021-12-22 09:25:30|115.64|115.56|115.64|115.56|115.64|115.58|115.64|115.56|25
1640165180000|2021-12-22 09:26:20|115.62|115.54|115.58|115.48|115.62|115.54|115.58|115.48|1913
1640165190000|2021-12-22 09:26:30|115.56|115.46|115.5|115.4|115.56|115.46|115.5|115.4|0
1640165200000|2021-12-22 09:26:40||115.42||115.4||115.42||115.4|0
1640165220000|2021-12-22 09:27:00|115.48|115.38|115.44|115.38|115.48|115.38|115.4|115.28|3760
1640165240000|2021-12-22 09:27:20|115.46|115.4|115.5|115.38|115.5|115.44|115.46|115.38|1009
1640165250000|2021-12-22 09:27:30|115.48|115.4|115.48|115.4|115.5|115.4|115.48|115.4|37
1640165260000|2021-12-22 09:27:40|115.5||115.5||115.5||115.5||0
1640165270000|2021-12-22 09:27:50|115.52|115.46|115.56|115.42|115.58|115.46|115.52|115.4|0
1640165280000|2021-12-22 09:28:00|115.54||115.52||115.54||115.52||37
1640165290000|2021-12-22 09:28:10|115.5||115.5||115.5||115.5||0
1640165300000|2021-12-22 09:28:20|115.48|115.38|115.52|115.42|115.52|115.42|115.46|115.38|816
1640165310000|2021-12-22 09:28:30|115.5|115.4|115.5|115.38|115.5|115.4|115.5|115.38|0
1640165320000|2021-12-22 09:28:40|115.48|115.4|115.5|115.4|115.5|115.4|115.46|115.4|0
1640165330000|2021-12-22 09:28:50|115.48|115.38|115.52|115.38|115.52|115.38|115.46|115.36|0
1640165350000|2021-12-22 09:29:10|115.5|115.4|115.52|115.4|115.52|115.4|115.5|115.38|0
1640165360000|2021-12-22 09:29:20|115.5|115.38|115.52|115.4|115.52|115.4|115.5|115.38|0
1640165370000|2021-12-22 09:29:30|115.5||115.52||115.52||115.5||450
1640165380000|2021-12-22 09:29:40|115.54|115.42|115.52|115.46|115.54|115.46|115.52|115.42|0
1640165390000|2021-12-22 09:29:50|115.5|115.42|115.52|115.42|115.52|115.42|115.46|115.38|1437
1640165400000|2021-12-22 09:30:00|115.5|115.4|115.5|115.4|115.5|115.4|115.5|115.4|0
1640165410000|2021-12-22 09:30:10|115.52|115.42|115.52|115.4|115.52|115.42|115.52|115.4|0
1640165420000|2021-12-22 09:30:20|115.54|115.42|115.66|115.54|115.66|115.58|115.54|115.42|34485
1640165430000|2021-12-22 09:30:30|115.64|115.56|115.7|115.58|115.72|115.64|115.64|115.56|10378
1640165440000|2021-12-22 09:30:40|115.72|115.6|115.72|115.58|115.76|115.64|115.72|115.58|1
1640165470000|2021-12-22 09:31:10|115.7||115.7||115.7||115.7||860
1640165490000|2021-12-22 09:31:30|115.68|115.56|115.66|115.58|115.68|115.58|115.66|115.56|0
1640165500000|2021-12-22 09:31:40|115.68|115.6|115.74|115.64|115.76|115.64|115.68|115.6|1600
1640165510000|2021-12-22 09:31:50|115.72|115.6|115.7|115.6|115.72|115.6|115.7|115.6|0
1640165530000|2021-12-22 09:32:10|115.72||115.72||115.72||115.72||0
1640165540000|2021-12-22 09:32:20||115.62||115.64||115.64||115.62|10
1640165550000|2021-12-22 09:32:30|115.7|115.62|115.72|115.6|115.76|115.64|115.7|115.6|0
1640165560000|2021-12-22 09:32:40|||||||||853
1640165570000|2021-12-22 09:32:50|115.74|115.62|115.8|115.7|115.82|115.7|115.74|115.62|15763
1640165580000|2021-12-22 09:33:00|115.82||115.82||115.84||115.8||856
1640165600000|2021-12-22 09:33:20|115.84|115.72|115.82|115.7|115.84|115.72|115.82|115.7|343
1640165610000|2021-12-22 09:33:30|115.84|115.72|115.82|115.7|115.84|115.72|115.82|115.7|0
1640165620000|2021-12-22 09:33:40|115.8||115.8||115.82||115.8||500
1640165630000|2021-12-22 09:33:50|115.84|115.72|115.84|115.76|115.84|115.76|115.84|115.72|903
1640165640000|2021-12-22 09:34:00|115.88|115.78|116|115.88|116|115.88|115.88|115.78|2113
1640165670000|2021-12-22 09:34:30||115.9||115.88||115.9||115.88|1152
1640165680000|2021-12-22 09:34:40|116.06|115.92|116.12|116|116.14|116|116.06|115.92|5867
1640165700000|2021-12-22 09:35:00|116.18|116.02|116.16|116|116.18|116.02|116.16|116|0
1640165730000|2021-12-22 09:35:30||115.98||116||116||115.98|60
1640165740000|2021-12-22 09:35:40|||||||||861
1640165760000|2021-12-22 09:36:00|116.14|115.98|116.02|115.88|116.14|115.98|116.02|115.86|14278
1640165770000|2021-12-22 09:36:10||115.9||115.9||115.9||115.9|0
1640165780000|2021-12-22 09:36:20||115.88||115.88||115.9||115.88|0
1640165800000|2021-12-22 09:36:40||115.9||115.9||115.9||115.9|3
1640165810000|2021-12-22 09:36:50||115.88||115.9||115.9||115.88|0
1640165820000|2021-12-22 09:37:00||115.88||115.88||115.9||115.88|20
1640165840000|2021-12-22 09:37:20||115.9||115.9||115.92||115.9|1293
1640165850000|2021-12-22 09:37:30|116|115.88|115.98|115.88|116.04|115.9|115.98|115.86|2778
1640165860000|2021-12-22 09:37:40|116.02|115.92|116.02|115.9|116.06|116|116.02|115.9|8679
1640165870000|2021-12-22 09:37:50||115.88||115.88||115.88||115.88|4194
1640165880000|2021-12-22 09:38:00||115.9||115.9||115.9||115.9|0
1640165890000|2021-12-22 09:38:10||115.88||115.88||115.88||115.88|0
1640165910000|2021-12-22 09:38:30|||||||||418
1640165920000|2021-12-22 09:38:40|||||||||423
1640165930000|2021-12-22 09:38:50|116|115.86|115.96|115.84|116|115.88|115.92|115.78|0
1640165940000|2021-12-22 09:39:00||115.86||115.84||115.88||115.84|4280
1640165950000|2021-12-22 09:39:10|115.98|115.88|116.02|115.9|116.04|115.92|115.98|115.88|1170
1640165960000|2021-12-22 09:39:20|116.04|115.92|116.04|115.92|116.04|115.92|116.04|115.92|0
1640165980000|2021-12-22 09:39:40||115.94||115.94||115.94||115.94|0
1640166030000|2021-12-22 09:40:30|116.02|115.9|115.98|115.86|116.02|115.9|115.96|115.82|5404
1640166040000|2021-12-22 09:40:40|115.96|115.88|115.96|115.84|115.98|115.88|115.96|115.82|0
1640166050000|2021-12-22 09:40:50||115.82||115.84||115.84||115.82|0
1640166060000|2021-12-22 09:41:00|115.98|115.86|115.98|115.86|115.98|115.86|115.98|115.86|180
1640166070000|2021-12-22 09:41:10|116|115.9|116|115.9|116|115.9|116|115.9|0
1640166090000|2021-12-22 09:41:30|||||||||500
1640166130000|2021-12-22 09:42:10|||||||||4295
1640166150000|2021-12-22 09:42:30|115.98||116||116||115.98||630
1640166180000|2021-12-22 09:43:00|115.98|115.86|115.96|115.84|115.98|115.88|115.96|115.82|10000
1640166200000|2021-12-22 09:43:20|115.98|115.86|115.96|115.84|115.98|115.88|115.96|115.84|1224
1640166210000|2021-12-22 09:43:30|115.94|115.82|115.92|115.82|115.94|115.82|115.92|115.8|0
1640166220000|2021-12-22 09:43:40||115.8||115.8||115.8||115.8|4
1640166240000|2021-12-22 09:44:00|115.94|115.82|115.96|115.82|115.96|115.84|115.94|115.82|7
1640166250000|2021-12-22 09:44:10|115.98|115.84|115.98|115.88|115.98|115.9|115.98|115.84|0
1640166270000|2021-12-22 09:44:30|116|115.9|116.12|116|116.14|116.02|116|115.9|5347
1640166280000|2021-12-22 09:44:40|||||||||1000
1640166290000|2021-12-22 09:44:50|116.1|115.98|116.1|115.98|116.1|115.98|116.1|115.98|0
1640166300000|2021-12-22 09:45:00|116.12|116|116.14|116|116.14|116.02|116.12|116|0
1640166310000|2021-12-22 09:45:10|||||||||6419
1640166330000|2021-12-22 09:45:30|||||||||30128
1640166360000|2021-12-22 09:46:00|||||||||1000
1640166370000|2021-12-22 09:46:10|||||||||1000
1640166380000|2021-12-22 09:46:20|116.12|116.02|116.14|116.02|116.14|116.02|116.12|116.02|106
1640166390000|2021-12-22 09:46:30|116.12|116|116.1|116|116.12|116|116.1|116|0
1640166410000|2021-12-22 09:46:50|116.12|116.02|116.14|116.02|116.16|116.04|116.12|116.02|0
1640166430000|2021-12-22 09:47:10|116.16|116.04|116.16|116.04|116.16|116.04|116.16|116.04|612
1640166440000|2021-12-22 09:47:20|||||||||1
1640166450000|2021-12-22 09:47:30|||||||||8560
1640166480000|2021-12-22 09:48:00|||||||||183
1640166490000|2021-12-22 09:48:10|||||||||1060
1640166520000|2021-12-22 09:48:40|116.18|116.06|116.22|116.1|116.24|116.1|116.16|116.06|840
1640166540000|2021-12-22 09:49:00|116.24|116.12|116.26|116.16|116.28|116.16|116.24|116.12|2598
1640166560000|2021-12-22 09:49:20|116.28|116.18|116.3|116.16|116.32|116.18|116.28|116.16|100
1640166570000|2021-12-22 09:49:30|116.28||116.28||116.28||116.28||0
1640166580000|2021-12-22 09:49:40|116.3|116.18|116.3|116.16|116.32|116.18|116.3|116.16|0
1640166590000|2021-12-22 09:49:50|||||||||417
1640166600000|2021-12-22 09:50:00|||||||||2124
1640166610000|2021-12-22 09:50:10|116.28||116.3||116.3||116.28||114
1640166620000|2021-12-22 09:50:20|||||||||631
1640166630000|2021-12-22 09:50:30|116.28|116.18|116.3|116.18|116.3|116.18|116.28|116.18|4091
1640166640000|2021-12-22 09:50:40|||||||||2848
1640166650000|2021-12-22 09:50:50|116.28|116.2|116.3|116.18|116.3|116.2|116.28|116.18|9
1640166670000|2021-12-22 09:51:10|||||||||848
1640166680000|2021-12-22 09:51:20|116.28||116.28||116.28||116.28||17
1640166690000|2021-12-22 09:51:30|||||||||1701
1640166700000|2021-12-22 09:51:40|||||||||807
1640166710000|2021-12-22 09:51:50|||||||||848
1640166720000|2021-12-22 09:52:00|||||||||2580
1640166730000|2021-12-22 09:52:10|116.3|116.2|116.4|116.28|116.46|116.32|116.3|116.18|8990
1640166740000|2021-12-22 09:52:20|116.38|116.26|116.32|116.24|116.4|116.28|116.32|116.2|5000
1640166750000|2021-12-22 09:52:30|116.3|116.26|116.3|116.18|116.3|116.26|116.26|116.18|8375
1640166760000|2021-12-22 09:52:40|116.28||116.3||116.3||116.28||1977
1640166790000|2021-12-22 09:53:10||116.2||116.2||116.2||116.2|450
1640166800000|2021-12-22 09:53:20|||||||||11595
1640166810000|2021-12-22 09:53:30|116.28|116.18|116.24|116.12|116.28|116.18|116.24|116.12|10320
1640166820000|2021-12-22 09:53:40|||||||||6847
1640166830000|2021-12-22 09:53:50|116.22||116.22||116.22||116.22||234
1640166840000|2021-12-22 09:54:00|||||||||421
1640166860000|2021-12-22 09:54:20|116.2|116.14|116.24|116.14|116.32|116.2|116.2|116.14|11540
1640166870000|2021-12-22 09:54:30|116.22||116.22||116.22||116.22||421
1640166880000|2021-12-22 09:54:40|116.24|116.16|116.22|116.16|116.24|116.2|116.22|116.16|1830
1640166890000|2021-12-22 09:54:50|116.24|116.22|116.22|116.16|116.24|116.22|116.22|116.16|12000
1640166900000|2021-12-22 09:55:00|116.2|116.14|116.18|116.12|116.2|116.14|116.18|116.12|1730
1640166910000|2021-12-22 09:55:10|116.16|116.1|116.14|116.08|116.16|116.1|116.14|116.08|1579
1640166930000|2021-12-22 09:55:30|116.16|116.1|116.16|116.08|116.16|116.1|116.14|116.08|3369
1640166940000|2021-12-22 09:55:40|116.14||116.16||116.16||116.14||0
1640166950000|2021-12-22 09:55:50|||||||||2134
1640166980000|2021-12-22 09:56:20|||||||||500
1640167000000|2021-12-22 09:56:40|116.14|116.14|116.16|116.08|116.16|116.14|116.14|116.08|15347
1640167020000|2021-12-22 09:57:00|||||||||3317
1640167040000|2021-12-22 09:57:20||116.1||116.1||116.1||116.1|6
1640167060000|2021-12-22 09:57:40|116.14|116.08|116.14|116.08|116.14|116.08|116.14|116.08|199
1640167080000|2021-12-22 09:58:00|||||||||1963
1640167110000|2021-12-22 09:58:30|116.16|116.1|116.16|116.1|116.16|116.1|116.16|116.1|821
1640167120000|2021-12-22 09:58:40|||||||||2000
1640167130000|2021-12-22 09:58:50|116.18|116.12|116.26|116.16|116.26|116.16|116.18|116.12|18567
1640167140000|2021-12-22 09:59:00|||||||||10000
1640167160000|2021-12-22 09:59:20|116.28|116.18|116.28|116.18|116.28|116.18|116.28|116.18|8547
1640167170000|2021-12-22 09:59:30|116.26|116.16|116.28|116.2|116.28|116.2|116.26|116.16|16
1640167180000|2021-12-22 09:59:40|116.32|116.22|116.48|116.38|116.5|116.4|116.32|116.2|5884
1640167190000|2021-12-22 09:59:50|116.46||116.44||116.46||116.44||10000
1640167210000|2021-12-22 10:00:10|116.48|116.4|116.52|116.44|116.54|116.44|116.48|116.38|50
1640167220000|2021-12-22 10:00:20|116.5|116.42|116.5|116.42|116.5|116.42|116.5|116.42|5
1640167230000|2021-12-22 10:00:30|116.48||116.46||116.48||116.46||0
1640167240000|2021-12-22 10:00:40|116.48|116.38|116.46|116.36|116.5|116.38|116.4|116.32|3197
1640167250000|2021-12-22 10:00:50|116.44|116.38|116.44|116.38|116.44|116.38|116.44|116.38|1
1640167280000|2021-12-22 10:01:20|||||||||500
1640167290000|2021-12-22 10:01:30|116.38|116.34|116.54|116.44|116.56|116.44|116.38|116.32|4865
1640167300000|2021-12-22 10:01:40|116.52|116.42|116.52|116.44|116.52|116.44|116.5|116.4|0
1640167320000|2021-12-22 10:02:00|116.54|116.46|116.48|116.38|116.54|116.46|116.48|116.38|170
1640167340000|2021-12-22 10:02:20||116.4||116.36||116.4||116.36|0
1640167350000|2021-12-22 10:02:30|||||||||8533
1640167360000|2021-12-22 10:02:40|116.46|116.38|116.48|116.38|116.48|116.4|116.46|116.36|0
1640167370000|2021-12-22 10:02:50|116.46||116.44||116.46||116.44||0
1640167380000|2021-12-22 10:03:00|116.42|116.36|116.42|116.32|116.42|116.36|116.4|116.3|1623
1640167390000|2021-12-22 10:03:10|116.4|116.3|116.4|116.3|116.4|116.3|116.4|116.3|4388
1640167410000|2021-12-22 10:03:30|116.38|116.32|116.4|116.32|116.4|116.34|116.38|116.32|0
1640167420000|2021-12-22 10:03:40|116.38|116.34|116.32|116.26|116.42|116.34|116.32|116.26|4993
1640167430000|2021-12-22 10:03:50|116.3|116.22|116.3|116.2|116.32|116.24|116.28|116.16|2503
1640167440000|2021-12-22 10:04:00|116.28|116.18|116.26|116.2|116.32|116.24|116.26|116.18|4435
1640167450000|2021-12-22 10:04:10|116.24|116.18|116.24|116.2|116.26|116.2|116.22|116.14|2335
1640167460000|2021-12-22 10:04:20|116.26|116.16|116.16|116.08|116.26|116.16|116.16|116.08|6997
1640167470000|2021-12-22 10:04:30|116.14|116.1|116.1|116|116.14|116.1|116.1|116|8211
1640167480000|2021-12-22 10:04:40|116.08|115.98|116.06|116|116.08|116|116.06|115.98|20039
1640167490000|2021-12-22 10:04:50|116.04|115.98|116.02|115.94|116.06|115.98|116.02|115.94|6703
1640167500000|2021-12-22 10:05:00|116.06|115.96|116.06|115.98|116.08|116|116.06|115.96|2710
1640167510000|2021-12-22 10:05:10|116.08|116|116.08|116|116.1|116.06|116.06|116|6829
1640167540000|2021-12-22 10:05:40||116.02||116.02||116.02||116|0
1640167550000|2021-12-22 10:05:50|116.1|116.04|116.12|116.02|116.18|116.1|116.1|116|4854
1640167560000|2021-12-22 10:06:00|116.14|116.04|116.16|116.04|116.16|116.06|116.14|116.04|310
1640167570000|2021-12-22 10:06:10|116.1|116.02|116.1|115.98|116.12|116.04|116.04|115.98|14376
1640167590000|2021-12-22 10:06:30|116.08|115.96|116.04|115.94|116.1|116|116.04|115.94|7757
1640167600000|2021-12-22 10:06:40||115.92||115.94||115.94||115.92|6493
1640167610000|2021-12-22 10:06:50|116.02|115.92|116|115.9|116.02|115.92|115.96|115.9|3771
1640167620000|2021-12-22 10:07:00|115.98|115.92|115.92|115.84|115.98|115.92|115.92|115.82|9611
1640167630000|2021-12-22 10:07:10|115.96|115.86|115.94|115.84|116|115.9|115.94|115.84|2000
1640167640000|2021-12-22 10:07:20|115.92|115.8|115.92|115.8|115.92|115.84|115.92|115.8|2229
1640167650000|2021-12-22 10:07:30|115.88|115.78|115.86|115.76|115.88|115.78|115.86|115.76|0
1640167660000|2021-12-22 10:07:40|115.9|115.78|115.86|115.78|115.92|115.8|115.86|115.74|2090
1640167670000|2021-12-22 10:07:50|115.84|115.76|115.84|115.74|115.86|115.76|115.84|115.74|1304
1640167680000|2021-12-22 10:08:00|115.82|115.72|115.76|115.68|115.82|115.72|115.76|115.68|6421
1640167690000|2021-12-22 10:08:10|115.78|115.7|115.86|115.78|115.86|115.78|115.76|115.7|8055
1640167700000|2021-12-22 10:08:20|115.84|115.76|115.8|115.72|115.86|115.8|115.8|115.72|14704
1640167710000|2021-12-22 10:08:30|115.78|115.68|115.76|115.66|115.78|115.68|115.74|115.64|3300
1640167720000|2021-12-22 10:08:40|115.74|115.64|115.68|115.58|115.74|115.64|115.66|115.58|2862
1640167730000|2021-12-22 10:08:50|115.7|115.6|115.72|115.6|115.72|115.64|115.7|115.6|0
1640167740000|2021-12-22 10:09:00|115.7|115.58|115.64|115.56|115.7|115.58|115.64|115.56|1659
1640167750000|2021-12-22 10:09:10|115.62|115.54|115.62|115.56|115.62|115.56|115.62|115.54|107384
1640167760000|2021-12-22 10:09:20|115.6|115.54|115.62|115.56|115.62|115.56|115.6|115.5|15765
1640167770000|2021-12-22 10:09:30|115.6|115.54|115.6|115.5|115.6|115.54|115.6|115.5|5534
1640167780000|2021-12-22 10:09:40|115.58|115.46|115.56|115.48|115.58|115.52|115.52|115.44|23576
1640167790000|2021-12-22 10:09:50|115.54|115.46|115.56|115.46|115.56|115.46|115.52|115.44|3501
1640167800000|2021-12-22 10:10:00|||||||||10000
1640167820000|2021-12-22 10:10:20|115.58|115.48|115.82|115.72|115.84|115.72|115.58|115.48|17657
1640167840000|2021-12-22 10:10:40|115.84|115.74|115.94|115.84|115.94|115.84|115.84|115.74|69
1640167850000|2021-12-22 10:10:50|115.92||115.92||115.92||115.92||90
1640167860000|2021-12-22 10:11:00|115.94|115.9|116.02|115.94|116.04|115.94|115.94|115.9|5896
1640167870000|2021-12-22 10:11:10|116.04|115.92|116.02|115.96|116.04|115.96|116.02|115.9|669
1640167880000|2021-12-22 10:11:20|116.04|115.98|116.06|115.98|116.16|116.02|116.04|115.96|10466
1640167890000|2021-12-22 10:11:30||115.96||115.96||115.96||115.96|55
1640167910000|2021-12-22 10:11:50|||||||||6000
1640167920000|2021-12-22 10:12:00|116.04||116.02||116.04||116.02||0
1640167930000|2021-12-22 10:12:10|116.06|115.98|116.12|116|116.18|116.06|116.06|115.96|4298
1640167950000|2021-12-22 10:12:30||116.02||116||116.02||116|0
1640167960000|2021-12-22 10:12:40|116.1|116.02|116.24|116.12|116.26|116.12|116.08|116.02|2080
1640167970000|2021-12-22 10:12:50|116.26||116.26||116.26||116.26||0
1640167980000|2021-12-22 10:13:00||116.14||116.16||116.16||116.14|0
1640167990000|2021-12-22 10:13:10|116.28|116.18|116.4|116.28|116.42|116.28|116.28|116.18|0
1640168000000|2021-12-22 10:13:20|||||||||5000
1640168010000|2021-12-22 10:13:30|116.38|116.26|116.2|116.08|116.38|116.26|116.2|116.08|25171
1640168020000|2021-12-22 10:13:40||116.1||116.08||116.1||116.08|0
1640168030000|2021-12-22 10:13:50||116.1||116.1||116.1||116.1|0
1640168040000|2021-12-22 10:14:00|||||||||300
1640168050000|2021-12-22 10:14:10|116.22|116.12|116.28|116.18|116.3|116.18|116.22|116.12|6176
1640168070000|2021-12-22 10:14:30|116.3||116.3||116.3||116.3||1319
1640168100000|2021-12-22 10:15:00|116.28|116.16|116.18|116.08|116.28|116.16|116.18|116.08|27271
1640168110000|2021-12-22 10:15:10|116.2|116.1|116.2|116.08|116.26|116.16|116.14|116.08|16226
1640168120000|2021-12-22 10:15:20|116.18|116.06|116.14|116.04|116.2|116.06|116.1|116.04|10686
1640168130000|2021-12-22 10:15:30|116.12|116.02|116.14|116.02|116.14|116.02|116.08|116|5459
1640168140000|2021-12-22 10:15:40|116.12|116|116.14|116.04|116.16|116.08|116.08|116|2396
1640168150000|2021-12-22 10:15:50|116.12|116.02|116.14|116.04|116.16|116.08|116.12|116.02|602
1640168160000|2021-12-22 10:16:00|116.12|116.02|116.12|116.02|116.12|116.02|116.06|116|5998
1640168170000|2021-12-22 10:16:10|116.1|116|116.06|115.98|116.12|116|116.06|115.98|1240
1640168180000|2021-12-22 10:16:20||115.96||115.96||115.96||115.94|5783
1640168190000|2021-12-22 10:16:30|116.04|115.94|116.04|115.94|116.04|115.98|116.02|115.94|2880
1640168200000|2021-12-22 10:16:40|116.02|115.92|115.98|115.88|116.02|115.94|115.98|115.88|4779
1640168210000|2021-12-22 10:16:50|116|115.9|115.96|115.88|116|115.92|115.96|115.88|28105
1640168220000|2021-12-22 10:17:00|115.98|115.9|116.02|115.92|116.04|115.94|115.98|115.9|10204
1640168230000|2021-12-22 10:17:10|116|115.94|116.18|116.1|116.22|116.1|116|115.94|13340
1640168240000|2021-12-22 10:17:20|116.22|116.12|116.12|116|116.26|116.14|116.12|116|11105
1640168250000|2021-12-22 10:17:30|116.1|116.02|116.06|115.98|116.12|116.02|116.06|115.98|7123
1640168260000|2021-12-22 10:17:40|116.04|115.94|116.02|115.92|116.04|115.94|115.98|115.88|8068
1640168270000|2021-12-22 10:17:50|116|115.9|115.94|115.84|116|115.9|115.92|115.8|7098
1640168280000|2021-12-22 10:18:00|115.92|115.82|115.98|115.86|116.06|115.94|115.9|115.82|28545
1640168290000|2021-12-22 10:18:10|115.96|115.88|116.14|116.02|116.14|116.02|115.96|115.88|8372
1640168300000|2021-12-22 10:18:20|116.12||116.12||116.12||116.12||0
1640168330000|2021-12-22 10:18:50|116.14|116.04|116.18|116.08|116.2|116.08|116.14|116.04|3429
1640168350000|2021-12-22 10:19:10|116.16|116.04|116.12|116.02|116.16|116.04|116.12|116.02|14184
1640168360000|2021-12-22 10:19:20|116.1|116|116.08|116|116.1|116|116.08|115.98|79
1640168370000|2021-12-22 10:19:30|116.1|116.02|116.18|116.08|116.18|116.08|116.1|116.02|4854
1640168380000|2021-12-22 10:19:40|116.2|116.16|116.32|116.24|116.34|116.26|116.2|116.12|14471
1640168400000|2021-12-22 10:20:00|116.36|116.26|116.34|116.24|116.36|116.26|116.34|116.24|0
1640168420000|2021-12-22 10:20:20|||||||||1000
1640168430000|2021-12-22 10:20:30|116.36|116.26|116.36|116.26|116.36|116.26|116.36|116.26|0
1640168440000|2021-12-22 10:20:40|116.38|116.28|116.48|116.38|116.5|116.38|116.38|116.28|5843
1640168450000|2021-12-22 10:20:50|116.46|116.36|116.34|116.26|116.46|116.36|116.34|116.26|4945
1640168460000|2021-12-22 10:21:00|116.36|116.28|116.44|116.32|116.46|116.34|116.36|116.28|7883
1640168470000|2021-12-22 10:21:10|116.42|116.3|116.34|116.26|116.42|116.3|116.34|116.26|10518
1640168480000|2021-12-22 10:21:20|116.32|116.24|116.22|116.12|116.32|116.24|116.2|116.1|35226
1640168490000|2021-12-22 10:21:30|116.2|116.1|116.14|116.02|116.2|116.1|116.14|116|12512
1640168500000|2021-12-22 10:21:40|116.12|116|116.04|115.9|116.12|116.02|116.04|115.88|4852
1640168510000|2021-12-22 10:21:50|116|115.92|115.98|115.86|116|115.92|115.98|115.86|14565
1640168520000|2021-12-22 10:22:00|115.96|115.84|115.92|115.76|115.98|115.84|115.9|115.74|10280
1640168530000|2021-12-22 10:22:10|115.9|115.74|116.04|115.88|116.04|115.94|115.86|115.72|23441
1640168540000|2021-12-22 10:22:20|116|115.9|115.98|115.86|116|115.9|115.98|115.86|0
1640168550000|2021-12-22 10:22:30|115.94|115.82|115.92|115.82|115.94|115.82|115.92|115.82|7927
1640168560000|2021-12-22 10:22:40|115.9|115.78|115.92|115.8|115.92|115.82|115.9|115.76|5207
1640168570000|2021-12-22 10:22:50|115.9|115.78|115.86|115.74|115.9|115.78|115.84|115.72|6113
1640168580000|2021-12-22 10:23:00|115.84|115.72|115.84|115.72|115.86|115.72|115.84|115.72|426
1640168590000|2021-12-22 10:23:10|115.82|115.7|115.8|115.7|115.82|115.7|115.8|115.7|7640
1640168600000|2021-12-22 10:23:20|115.78|115.68|115.8|115.66|115.8|115.68|115.78|115.66|6014
1640168610000|2021-12-22 10:23:30|115.76|115.68|115.78|115.66|115.8|115.7|115.74|115.66|6103
1640168630000|2021-12-22 10:23:50|115.76|115.64|115.72|115.6|115.76|115.64|115.72|115.58|10306
1640168640000|2021-12-22 10:24:00|115.7|115.58|115.74|115.62|115.74|115.64|115.68|115.56|10819
1640168650000|2021-12-22 10:24:10|115.72|115.6|115.68|115.56|115.72|115.6|115.68|115.56|5000
1640168660000|2021-12-22 10:24:20|115.66|115.54|115.68|115.54|115.74|115.62|115.62|115.54|4114
1640168670000|2021-12-22 10:24:30|115.66|115.52|115.7|115.6|115.7|115.62|115.66|115.52|9300
1640168680000|2021-12-22 10:24:40|115.68|115.58|115.68|115.56|115.74|115.64|115.66|115.54|27453
1640168690000|2021-12-22 10:24:50|115.66|115.54|115.68|115.54|115.68|115.54|115.66|115.52|4059
1640168700000|2021-12-22 10:25:00|115.7|115.56|115.68|115.54|115.72|115.6|115.64|115.52|7510
1640168710000|2021-12-22 10:25:10|115.66|115.52|115.62|115.5|115.66|115.52|115.58|115.5|11335
1640168720000|2021-12-22 10:25:20|115.64|115.52|115.68|115.58|115.72|115.58|115.64|115.5|1097
1640168730000|2021-12-22 10:25:30|||||||||2314
1640168740000|2021-12-22 10:25:40|115.7|115.64|115.86|115.74|115.88|115.78|115.7|115.64|10669
1640168750000|2021-12-22 10:25:50||115.78||115.78||115.78||115.78|0
1640168760000|2021-12-22 10:26:00||115.82||115.78||115.82||115.78|2450
1640168770000|2021-12-22 10:26:10|||||||||1707
1640168780000|2021-12-22 10:26:20|||||||||6000
1640168790000|2021-12-22 10:26:30||115.8||115.8||115.8||115.8|305
1640168800000|2021-12-22 10:26:40|115.9|115.82|115.9|115.8|115.9|115.82|115.9|115.8|7293
1640168810000|2021-12-22 10:26:50|115.92|115.84|115.92|115.84|115.92|115.84|115.92|115.84|15901
1640168820000|2021-12-22 10:27:00|||||||||1000
1640168830000|2021-12-22 10:27:10|115.96|115.86|115.96|115.86|115.96|115.88|115.92|115.86|2000
1640168840000|2021-12-22 10:27:20||115.9||115.9||115.9||115.9|0
1640168850000|2021-12-22 10:27:30|115.98||115.98||115.98||115.98||5904
1640168860000|2021-12-22 10:27:40|116|115.94|116|115.94|116.02|115.94|116|115.94|0
1640168880000|2021-12-22 10:28:00|116.02|115.98|116|115.94|116.02|115.98|116|115.94|745
1640168890000|2021-12-22 10:28:10|||||||||1281
1640168900000|2021-12-22 10:28:20|115.96|115.9|115.88|115.8|115.96|115.9|115.88|115.8|3476
1640168910000|2021-12-22 10:28:30|115.86|115.82|115.88|115.8|115.92|115.82|115.86|115.8|0
1640168930000|2021-12-22 10:28:50|115.92|115.82|115.94|115.82|115.94|115.84|115.92|115.82|8674
1640168940000|2021-12-22 10:29:00|115.92|115.84|115.94|115.82|115.94|115.84|115.92|115.82|0
1640168950000|2021-12-22 10:29:10|115.92|115.84|115.98|115.88|115.98|115.88|115.92|115.84|1588
1640168960000|2021-12-22 10:29:20|116|115.9|115.98|115.88|116|115.9|115.98|115.88|7466
1640168970000|2021-12-22 10:29:30|115.96|115.86|115.72|115.66|115.98|115.86|115.72|115.64|46838
1640168980000|2021-12-22 10:29:40|115.76|115.62|115.74|115.66|115.76|115.66|115.72|115.62|2000
1640168990000|2021-12-22 10:29:50|115.76|115.68|115.74|115.66|115.78|115.68|115.74|115.66|0
1640169000000|2021-12-22 10:30:00|115.76|115.68|115.78|115.68|115.8|115.74|115.76|115.66|2100
1640169010000|2021-12-22 10:30:10|115.8|115.7|115.78|115.68|115.8|115.74|115.78|115.68|3665
1640169020000|2021-12-22 10:30:20|115.8|115.72|115.82|115.78|115.82|115.8|115.78|115.72|31342
1640169030000|2021-12-22 10:30:30|115.86|115.8|115.8|115.72|115.86|115.8|115.8|115.72|7396
1640169040000|2021-12-22 10:30:40||115.74||115.74||115.74||115.74|131
1640169050000|2021-12-22 10:30:50|||||||||52
1640169060000|2021-12-22 10:31:00||115.72||115.74||115.74||115.72|0
1640169080000|2021-12-22 10:31:20|115.82|115.76|115.84|115.74|115.88|115.76|115.82|115.74|874
1640169090000|2021-12-22 10:31:30|||||||||17271
1640169100000|2021-12-22 10:31:40|115.82|115.72|115.76|115.66|115.82|115.72|115.74|115.64|4505
1640169110000|2021-12-22 10:31:50|115.78|115.68|115.8|115.68|115.8|115.68|115.78|115.68|0
1640169120000|2021-12-22 10:32:00||115.7||115.7||115.7||115.7|0
1640169130000|2021-12-22 10:32:10|115.82|115.72|115.84|115.74|115.84|115.74|115.82|115.72|22
1640169140000|2021-12-22 10:32:20|115.86|115.76|115.86|115.74|115.86|115.76|115.86|115.74|0
1640169170000|2021-12-22 10:32:50|115.88|115.76|115.88|115.78|115.88|115.8|115.88|115.76|0
1640169180000|2021-12-22 10:33:00|115.86|115.76|115.86|115.74|115.86|115.76|115.86|115.74|0
1640169190000|2021-12-22 10:33:10|115.88|115.76|115.88|115.76|115.88|115.76|115.88|115.76|0
1640169200000|2021-12-22 10:33:20|115.9|115.78|115.96|115.86|115.96|115.86|115.9|115.78|27770
1640169210000|2021-12-22 10:33:30|115.94|115.82|115.9|115.8|115.94|115.82|115.9|115.8|0
1640169230000|2021-12-22 10:33:50|||||||||1282
1640169240000|2021-12-22 10:34:00|115.88||115.88||115.88||115.88||1746
1640169250000|2021-12-22 10:34:10|115.9|115.82|115.94|115.84|115.94|115.84|115.9|115.82|617
1640169260000|2021-12-22 10:34:20|115.92||115.94||115.94||115.92||0
1640169300000|2021-12-22 10:35:00|115.96|115.86|115.98|115.88|116|115.94|115.96|115.86|12875
1640169310000|2021-12-22 10:35:10|115.96|115.86|115.92|115.8|115.96|115.86|115.92|115.8|1327
1640169340000|2021-12-22 10:35:40|115.9|115.78|115.8|115.7|115.9|115.78|115.8|115.7|93
1640169350000|2021-12-22 10:35:50||115.72||115.7||115.72||115.7|0
1640169360000|2021-12-22 10:36:00|115.82|115.72|115.82|115.72|115.82|115.72|115.82|115.72|0
1640169380000|2021-12-22 10:36:20|115.84|115.74|115.88|115.82|115.9|115.82|115.82|115.74|13502
1640169410000|2021-12-22 10:36:50|115.86|115.8|115.84|115.78|115.86|115.8|115.84|115.78|3452
1640169420000|2021-12-22 10:37:00|115.86||115.88||115.88||115.86||0
1640169440000|2021-12-22 10:37:20|||||||||1066
1640169470000|2021-12-22 10:37:50|||||||||400
1640169480000|2021-12-22 10:38:00|115.86|115.84|115.9|115.82|115.94|115.84|115.86|115.78|1347
1640169490000|2021-12-22 10:38:10||115.84||115.86||115.88||115.82|100
1640169500000|2021-12-22 10:38:20|||||||||100
1640169510000|2021-12-22 10:38:30|115.88|115.88|115.84|115.78|115.88|115.88|115.84|115.78|300
1640169530000|2021-12-22 10:38:50|115.82|115.82|115.78|115.74|115.82|115.82|115.78|115.7|2000
1640169540000|2021-12-22 10:39:00|115.8||115.78||115.82||115.78||602
1640169550000|2021-12-22 10:39:10|115.76|115.7|115.68|115.62|115.76|115.7|115.68|115.62|28715
1640169560000|2021-12-22 10:39:20|115.66|115.64|115.7|115.64|115.7|115.64|115.66|115.64|244
1640169570000|2021-12-22 10:39:30||115.66||115.66||115.68||115.64|100
1640169580000|2021-12-22 10:39:40|115.72|115.68|115.76|115.68|115.76|115.68|115.72|115.68|16299
1640169600000|2021-12-22 10:40:00|115.78|115.7|115.78|115.7|115.8|115.7|115.78|115.7|0
1640169610000|2021-12-22 10:40:10|115.8|115.72|115.84|115.76|115.84|115.76|115.8|115.72|429
1640169620000|2021-12-22 10:40:20|115.86|115.78|115.88|115.8|115.88|115.8|115.86|115.78|5807
1640169630000|2021-12-22 10:40:30|115.9|115.82|115.92|115.82|115.92|115.82|115.9|115.82|0
1640169640000|2021-12-22 10:40:40|||||||||301
1640169670000|2021-12-22 10:41:10|||||||||688
1640169690000|2021-12-22 10:41:30|115.9|115.8|115.78|115.68|115.9|115.8|115.78|115.68|28266
1640169700000|2021-12-22 10:41:40|115.8|115.7|115.7|115.64|115.82|115.7|115.7|115.64|2834
1640169710000|2021-12-22 10:41:50|115.68|115.62|115.56|115.5|115.68|115.62|115.56|115.5|16833
1640169720000|2021-12-22 10:42:00|115.58|115.52|115.6|115.52|115.62|115.56|115.56|115.5|8351
1640169730000|2021-12-22 10:42:10|115.58|115.5|115.62|115.54|115.62|115.54|115.56|115.5|4510
1640169740000|2021-12-22 10:42:20|115.64|115.56|115.66|115.58|115.7|115.62|115.6|115.52|7874
1640169750000|2021-12-22 10:42:30|115.64|115.56|115.58|115.5|115.64|115.56|115.58|115.5|1680
1640169760000|2021-12-22 10:42:40|115.56|115.46|115.58|115.46|115.58|115.48|115.5|115.44|18330
1640169770000|2021-12-22 10:42:50|115.56|115.44|115.56|115.48|115.58|115.5|115.54|115.44|52
1640169780000|2021-12-22 10:43:00|115.54|115.46|115.56|115.5|115.56|115.5|115.54|115.46|1805
1640169860000|2021-12-22 10:44:20|||||||||2163
1640169870000|2021-12-22 10:44:30||115.54||115.54||115.54||115.54|0
1640169900000|2021-12-22 10:45:00|115.58||115.6||115.6||115.58||5000
1640169910000|2021-12-22 10:45:10|115.62|115.5|115.58|115.5|115.62|115.5|115.58|115.5|3320
1640169920000|2021-12-22 10:45:20|||||||||2000
1640169950000|2021-12-22 10:45:50|115.6|115.52|115.6|115.52|115.6|115.52|115.6|115.52|336
1640169960000|2021-12-22 10:46:00|115.62|115.54|115.6|115.52|115.62|115.54|115.6|115.52|4000
1640169980000|2021-12-22 10:46:20|115.62|115.54|115.64|115.56|115.64|115.58|115.6|115.54|2821
1640169990000|2021-12-22 10:46:30||115.58||115.56||115.58||115.56|17
1640170020000|2021-12-22 10:47:00|115.68|115.58|115.68|115.62|115.7|115.62|115.68|115.58|3507
1640170050000|2021-12-22 10:47:30|115.7|115.64|115.72|115.64|115.72|115.64|115.7|115.64|0
1640170090000|2021-12-22 10:48:10|115.74|115.66|115.78|115.72|115.8|115.72|115.74|115.66|2420
1640170100000|2021-12-22 10:48:20|||||||||4
1640170120000|2021-12-22 10:48:40|115.76|115.7|115.7|115.6|115.76|115.7|115.7|115.6|3726
1640170130000|2021-12-22 10:48:50||115.62||115.64||115.64||115.62|0
1640170140000|2021-12-22 10:49:00|115.72|115.66|115.74|115.7|115.78|115.7|115.72|115.64|3070
1640170150000|2021-12-22 10:49:10|115.76||115.78||115.78||115.76||0
1640170160000|2021-12-22 10:49:20|||||||||849
1640170200000|2021-12-22 10:50:00|115.8|115.72|115.78|115.7|115.84|115.74|115.78|115.7|82
1640170210000|2021-12-22 10:50:10|115.8|115.72|115.82|115.72|115.82|115.72|115.8|115.72|856
1640170240000|2021-12-22 10:50:40|||||||||6465
1640170250000|2021-12-22 10:50:50|115.8||115.8||115.8||115.8||0
1640170260000|2021-12-22 10:51:00|115.82|115.74|115.82|115.74|115.82|115.74|115.82|115.74|0
1640170270000|2021-12-22 10:51:10|115.8||115.8||115.8||115.8||0
1640170290000|2021-12-22 10:51:30|115.78|115.72|115.76|115.66|115.78|115.72|115.72|115.66|3238
1640170320000|2021-12-22 10:52:00|115.78|115.68|115.8|115.72|115.8|115.72|115.78|115.68|37
1640170340000|2021-12-22 10:52:20|115.82|115.74|115.82|115.74|115.82|115.74|115.82|115.74|4
1640170350000|2021-12-22 10:52:30|115.8|115.72|115.8|115.72|115.8|115.72|115.8|115.72|1000
1640170360000|2021-12-22 10:52:40|||||||||851
1640170420000|2021-12-22 10:53:40|115.82|115.74|115.82|115.74|115.82|115.74|115.82|115.74|2
1640170430000|2021-12-22 10:53:50|||||||||17
1640170450000|2021-12-22 10:54:10||115.76||115.74||115.76||115.74|0
1640170480000|2021-12-22 10:54:40|||||||||2171
1640170500000|2021-12-22 10:55:00|115.8|115.72|115.76|115.7|115.8|115.72|115.76|115.7|3758
1640170540000|2021-12-22 10:55:40|115.78|115.72|115.78|115.7|115.8|115.72|115.78|115.7|4098
1640170550000|2021-12-22 10:55:50|115.8|115.72|115.8|115.72|115.82|115.76|115.8|115.72|3236
1640170560000|2021-12-22 10:56:00|115.78|115.7|115.78|115.7|115.78|115.7|115.76|115.7|0
1640170600000|2021-12-22 10:56:40|115.8|115.72|115.78|115.7|115.8|115.72|115.78|115.7|4485
1640170610000|2021-12-22 10:56:50|115.8|115.72|115.88|115.8|115.88|115.8|115.8|115.72|7830
1640170620000|2021-12-22 10:57:00|115.9||115.9||115.9||115.9||0
1640170630000|2021-12-22 10:57:10|115.92|115.82|115.88|115.8|115.94|115.84|115.88|115.8|0
1640170660000|2021-12-22 10:57:40|||||||||427
1640170710000|2021-12-22 10:58:30|115.9|115.82|115.9|115.82|115.92|115.84|115.9|115.82|908
1640170730000|2021-12-22 10:58:50||115.84||115.82||115.84||115.82|103
1640170740000|2021-12-22 10:59:00|115.88|115.78|115.86|115.8|115.88|115.8|115.84|115.78|7380
1640170750000|2021-12-22 10:59:10||115.78||115.78||115.8||115.78|6667
1640170760000|2021-12-22 10:59:20||115.8||115.78||115.82||115.78|5035
1640170780000|2021-12-22 10:59:40||115.8||115.8||115.8||115.8|1000
1640170790000|2021-12-22 10:59:50||115.78||115.78||115.78||115.78|0
1640170810000|2021-12-22 11:00:10||115.8||115.82||115.82||115.8|0
1640170850000|2021-12-22 11:00:50|115.84|115.78|115.84|115.78|115.86|115.8|115.82|115.78|818
1640170860000|2021-12-22 11:01:00|115.82|115.74|115.8|115.72|115.82|115.74|115.8|115.72|1301
1640170870000|2021-12-22 11:01:10|115.82|115.74|115.82|115.74|115.82|115.74|115.82|115.74|0
1640170880000|2021-12-22 11:01:20|115.8|115.72|115.84|115.76|115.84|115.76|115.8|115.72|6350
1640170910000|2021-12-22 11:01:50|||||||||6429
1640170950000|2021-12-22 11:02:30|115.82|115.72|115.78|115.72|115.82|115.72|115.78|115.72|1388
1640170960000|2021-12-22 11:02:40|||||||||10269
1640170970000|2021-12-22 11:02:50|115.76|115.7|115.72|115.66|115.76|115.7|115.68|115.6|7670
1640170980000|2021-12-22 11:03:00|115.74|115.68|115.76|115.68|115.8|115.72|115.74|115.68|23572
1640170990000|2021-12-22 11:03:10|115.78|115.7|115.76|115.7|115.8|115.72|115.76|115.7|160
1640171000000|2021-12-22 11:03:20|115.8|115.72|115.8|115.72|115.8|115.74|115.8|115.72|1670
1640171020000|2021-12-22 11:03:40|115.82|115.74|115.84|115.76|115.86|115.76|115.8|115.74|7465
1640171030000|2021-12-22 11:03:50|115.82|115.74|115.8|115.76|115.82|115.76|115.8|115.74|1201
1640171040000|2021-12-22 11:04:00|||||||||6005
1640171070000|2021-12-22 11:04:30|115.78|115.72|115.78|115.68|115.78|115.72|115.76|115.68|962
1640171090000|2021-12-22 11:04:50|115.8|115.7|115.8|115.74|115.82|115.74|115.8|115.7|3573
1640171120000|2021-12-22 11:05:20|115.78|115.72|115.76|115.68|115.78|115.72|115.74|115.66|7188
1640171130000|2021-12-22 11:05:30|115.74|115.66|115.76|115.72|115.76|115.72|115.72|115.64|602
1640171140000|2021-12-22 11:05:40|115.78|115.74|115.8|115.72|115.8|115.74|115.78|115.72|1393
1640171150000|2021-12-22 11:05:50||115.74||115.74||115.74||115.74|0
1640171160000|2021-12-22 11:06:00|115.82|115.76|115.86|115.82|115.86|115.82|115.82|115.76|5247
1640171180000|2021-12-22 11:06:20|115.88|115.84|115.96|115.86|115.96|115.86|115.88|115.82|2910
1640171190000|2021-12-22 11:06:30|115.94||115.94||115.94||115.94||4285
1640171230000|2021-12-22 11:07:10|||||||||8570
1640171260000|2021-12-22 11:07:40|115.92|115.84|115.92|115.82|115.92|115.84|115.92|115.82|0
1640171320000|2021-12-22 11:08:40||115.84||115.86||115.86||115.84|0
1640171330000|2021-12-22 11:08:50|115.9|115.84|115.98|115.9|116|115.9|115.9|115.82|4265
1640171350000|2021-12-22 11:09:10|116||116||116||116||0
1640171380000|2021-12-22 11:09:40||115.92||115.96||115.96||115.92|0
1640171400000|2021-12-22 11:10:00|115.98|115.94|115.98|115.9|115.98|115.94|115.94|115.84|17226
1640171410000|2021-12-22 11:10:10|||||||||2163
1640171440000|2021-12-22 11:10:40|116|115.92|116|115.94|116|115.94|115.98|115.9|1338
1640171450000|2021-12-22 11:10:50||115.92||115.94||115.94||115.9|0
1640171520000|2021-12-22 11:12:00|116.02|115.96|116.18|116.12|116.2|116.14|116|115.94|13290
1640171540000|2021-12-22 11:12:20|116.16|116.1|116.12|116.02|116.16|116.1|116.08|116|11107
1640171550000|2021-12-22 11:12:30||116.04||116.02||116.04||116.02|0
1640171560000|2021-12-22 11:12:40||116.04||116.02||116.04||116.02|12
1640171580000|2021-12-22 11:13:00|||||||||1500
1640171600000|2021-12-22 11:13:20|116.1||116.08||116.1||116.08||0
1640171610000|2021-12-22 11:13:30|||||||||8564
1640171640000|2021-12-22 11:14:00|116.06|115.98|116.04|115.94|116.06|116|116|115.94|7142
1640171670000|2021-12-22 11:14:30|||||||||2154
1640171690000|2021-12-22 11:14:50|||||||||25000
1640171710000|2021-12-22 11:15:10||115.96||115.96||115.96||115.96|0
1640171720000|2021-12-22 11:15:20||115.94||115.94||115.94||115.94|0
1640171730000|2021-12-22 11:15:30|116.02||116||116.02||116||0
1640171790000|2021-12-22 11:16:30|116.02|115.96|116.06|116|116.06|116|116.02|115.96|14310
1640171800000|2021-12-22 11:16:40|116.04|115.98|116.02|115.96|116.06|116|116.02|115.94|5
1640171810000|2021-12-22 11:16:50|116.04|115.98|116.02|115.96|116.08|115.98|116.02|115.96|0
1640171850000|2021-12-22 11:17:30|116||116||116||116||81
1640171870000|2021-12-22 11:17:50|115.98|115.94|115.96|115.9|115.98|115.94|115.94|115.86|5730
1640171880000|2021-12-22 11:18:00|115.98|115.92|116.06|115.98|116.08|116.02|115.98|115.92|23790
1640171900000|2021-12-22 11:18:20|116.04|115.96|115.94|115.86|116.04|115.96|115.94|115.86|25954
1640171910000|2021-12-22 11:18:30|115.96|115.88|116.02|115.94|116.02|115.94|115.96|115.88|1878
1640171920000|2021-12-22 11:18:40|116|115.92|116|115.94|116|115.94|116|115.9|0
1640171930000|2021-12-22 11:18:50|||||||||200
1640171960000|2021-12-22 11:19:20|116.02|115.96|116.12|116.02|116.12|116.06|116.02|115.96|6049
1640171980000|2021-12-22 11:19:40||116.04||116.1||116.1||116.04|2
1640171990000|2021-12-22 11:19:50||116.08||116.1||116.1||116.08|63
1640172020000|2021-12-22 11:20:20|116.16||116.16||116.16||116.16||3252
1640172050000|2021-12-22 11:20:50|116.18|116.12|116.22|116.12|116.22|116.12|116.18|116.12|0
1640172060000|2021-12-22 11:21:00|116.24||116.22||116.24||116.22||232
1640172080000|2021-12-22 11:21:20|||||||||8553
1640172090000|2021-12-22 11:21:30|||||||||809
1640172100000|2021-12-22 11:21:40|||||||||100
1640172120000|2021-12-22 11:22:00|116.24|116.14|116.32|116.24|116.32|116.24|116.24|116.14|6783
1640172130000|2021-12-22 11:22:10|116.34||116.32||116.34||116.32||0
1640172150000|2021-12-22 11:22:30|||||||||10240
1640172160000|2021-12-22 11:22:40|116.34||116.34||116.34||116.34||460
1640172170000|2021-12-22 11:22:50|116.32||116.32||116.32||116.32||0
1640172200000|2021-12-22 11:23:20|116.34|116.26|116.36|116.28|116.38|116.28|116.34|116.26|0
1640172220000|2021-12-22 11:23:40|||||||||1239
1640172230000|2021-12-22 11:23:50|||||||||597
1640172270000|2021-12-22 11:24:30|116.34|116.26|116.24|116.16|116.34|116.26|116.24|116.16|4335
1640172280000|2021-12-22 11:24:40|116.22|116.14|116.2|116.16|116.24|116.18|116.18|116.12|25433
1640172290000|2021-12-22 11:24:50|116.24|116.18|116.18|116.12|116.26|116.18|116.16|116.12|12565
1640172300000|2021-12-22 11:25:00|116.2|116.14|116.2|116.12|116.2|116.16|116.2|116.12|707
1640172310000|2021-12-22 11:25:10||116.14||116.14||116.14||116.14|0
1640172340000|2021-12-22 11:25:40|||||||||8606
1640172360000|2021-12-22 11:26:00|116.22|116.16|116.24|116.2|116.34|116.28|116.2|116.16|40332
1640172370000|2021-12-22 11:26:10|116.26||116.26||116.26||116.26||3413
1640172390000|2021-12-22 11:26:30|||||||||8552
1640172400000|2021-12-22 11:26:40|116.24|116.16|116.26|116.16|116.26|116.2|116.2|116.14|327
1640172410000|2021-12-22 11:26:50|116.24||116.26||116.26||116.24||0
1640172420000|2021-12-22 11:27:00|||||||||94
1640172430000|2021-12-22 11:27:10|||||||||13003
1640172440000|2021-12-22 11:27:20|116.24||116.2||116.24||116.2||1702
1640172460000|2021-12-22 11:27:40|||||||||1521
1640172470000|2021-12-22 11:27:50|116.18|116.14|116.14|116.06|116.18|116.14|116.12|116.04|25926
1640172480000|2021-12-22 11:28:00|116.16|116.08|116.14|116.1|116.18|116.1|116.14|116.08|0
1640172490000|2021-12-22 11:28:10||116.06||116.06||116.06||116.06|3458
1640172500000|2021-12-22 11:28:20|116.12|116.04|116.1|116.02|116.12|116.04|116.1|116.02|2604
1640172520000|2021-12-22 11:28:40|116.08||116.06||116.1||116.06||3500
1640172530000|2021-12-22 11:28:50||116||116||116||116|14790
1640172540000|2021-12-22 11:29:00|116.1|116.02|116.16|116.08|116.16|116.08|116.08|116.02|15447
1640172550000|2021-12-22 11:29:10|116.12|116.06|116.1|116.02|116.12|116.08|116.1|116.02|0
1640172560000|2021-12-22 11:29:20|116.06|116|116.06|116|116.06|116|116.06|116|3874
1640172570000|2021-12-22 11:29:30|116.04|115.98|116.02|115.94|116.04|116|116.02|115.94|46739
1640172580000|2021-12-22 11:29:40|116.04|115.96|115.98|115.96|116.04|115.98|115.98|115.96|10422
1640172590000|2021-12-22 11:29:50|115.94|115.94|116|115.92|116.02|115.94|115.94|115.9|12274
1640172600000|2021-12-22 11:30:00|116.02|115.94|116.04|115.98|116.04|115.98|116|115.94|4418
1640172610000|2021-12-22 11:30:10|116.02|115.96|116.02|115.92|116.02|115.96|116|115.92|5314
1640172620000|2021-12-22 11:30:20|115.98|115.9|115.96|115.88|115.98|115.9|115.96|115.86|6109
1640172630000|2021-12-22 11:30:30|115.94|115.86|115.96|115.86|115.98|115.86|115.92|115.8|3821
1640172640000|2021-12-22 11:30:40|115.94|115.84|115.88|115.8|115.94|115.84|115.86|115.8|11094
1640172650000|2021-12-22 11:30:50|115.84|115.78|115.84|115.76|115.84|115.78|115.84|115.76|4568
1640172660000|2021-12-22 11:31:00|115.82|115.78|115.92|115.82|115.92|115.84|115.82|115.76|26448
1640172670000|2021-12-22 11:31:10|115.9|115.8|115.84|115.78|115.9|115.8|115.84|115.78|4807
1640172680000|2021-12-22 11:31:20|115.86|115.8|115.86|115.78|115.86|115.8|115.82|115.78|8468
1640172690000|2021-12-22 11:31:30|115.84|115.76|115.84|115.76|115.84|115.76|115.84|115.76|3569
1640172700000|2021-12-22 11:31:40|115.86|115.78|115.88|115.8|115.92|115.84|115.84|115.78|26961
1640172710000|2021-12-22 11:31:50|115.9|115.82|115.98|115.92|116|115.94|115.9|115.82|26832
1640172720000|2021-12-22 11:32:00|115.96|115.9|115.98|115.88|115.98|115.92|115.94|115.86|5113
1640172730000|2021-12-22 11:32:10|115.94|115.86|115.88|115.78|115.94|115.86|115.86|115.76|7424
1640172740000|2021-12-22 11:32:20|115.86|115.76|115.9|115.82|115.92|115.82|115.84|115.76|7552
1640172750000|2021-12-22 11:32:30|115.92|115.84|116.06|115.98|116.06|115.98|115.92|115.84|12206
1640172760000|2021-12-22 11:32:40|116.08|116|116.1|116.02|116.1|116.02|116.08|116|0
1640172780000|2021-12-22 11:33:00|116.12|116.04|116.22|116.16|116.22|116.16|116.12|116.04|2405
1640172790000|2021-12-22 11:33:10||116.18||116.18||116.18||116.16|0
1640172800000|2021-12-22 11:33:20|116.24|116.2|116.22|116.2|116.26|116.2|116.22|116.18|2903
1640172810000|2021-12-22 11:33:30|116.24||116.26||116.26||116.24||2742
1640172830000|2021-12-22 11:33:50|116.28|116.22|116.28|116.24|116.28|116.24|116.28|116.22|7000
1640172840000|2021-12-22 11:34:00|116.3||116.3||116.32||116.3||0
1640172880000|2021-12-22 11:34:40|||||||||4162
1640172900000|2021-12-22 11:35:00|116.28|116.22|116.22|116.14|116.28|116.22|116.22|116.14|4944
1640172910000|2021-12-22 11:35:10|116.2|116.12|116.18|116.1|116.2|116.12|116.18|116.1|500
1640172930000|2021-12-22 11:35:30|116.2|116.12|116.26|116.18|116.28|116.18|116.2|116.12|3818
1640172940000|2021-12-22 11:35:40|||||||||1215
1640172960000|2021-12-22 11:36:00||116.2||116.18||116.22||116.18|813
1640172970000|2021-12-22 11:36:10|116.24||116.24||116.24||116.24||50
1640172980000|2021-12-22 11:36:20|116.22|116.14|116.06|116|116.22|116.14|116.06|115.98|40712
1640172990000|2021-12-22 11:36:30|116.08|116.02|116.08|116.04|116.08|116.04|116.08|116|2000
1640173000000|2021-12-22 11:36:40|116.12|116.06|116.08|116.02|116.12|116.06|116.06|116|85073
1640173010000|2021-12-22 11:36:50||116.06||116.02||116.06||116.02|2713
1640173020000|2021-12-22 11:37:00|116.1|116.04|116.16|116.08|116.16|116.08|116.1|116.04|3633
1640173090000|2021-12-22 11:38:10|116.18|116.1|116.22|116.14|116.22|116.14|116.18|116.1|0
1640173100000|2021-12-22 11:38:20||116.16||116.18||116.18||116.16|0
1640173110000|2021-12-22 11:38:30|116.24|116.2|116.34|116.26|116.36|116.28|116.24|116.2|2400
1640173120000|2021-12-22 11:38:40|116.36|116.28|116.36|116.3|116.36|116.3|116.36|116.28|0
1640173130000|2021-12-22 11:38:50|116.34|116.28|116.24|116.2|116.34|116.28|116.24|116.12|34057
1640173140000|2021-12-22 11:39:00|116.28||116.24||116.28||116.24||3468
1640173160000|2021-12-22 11:39:20|||||||||18189
1640173180000|2021-12-22 11:39:40|116.22|116.16|116.22|116.16|116.22|116.16|116.22|116.14|11612
1640173200000|2021-12-22 11:40:00|116.24||116.24||116.26||116.24||0
1640173220000|2021-12-22 11:40:20|||||||||78
1640173260000|2021-12-22 11:41:00|116.18|116.1|116.2|116.1|116.2|116.1|116.14|116.08|97
1640173280000|2021-12-22 11:41:20|116.22|116.12|116.22|116.14|116.22|116.14|116.22|116.12|2
1640173290000|2021-12-22 11:41:30|116.24||116.24||116.24||116.24||250
1640173320000|2021-12-22 11:42:00|||||||||1756
1640173340000|2021-12-22 11:42:20|116.26|116.16|116.26|116.18|116.26|116.18|116.26|116.16|0
1640173370000|2021-12-22 11:42:50|116.28|116.2|116.32|116.22|116.32|116.22|116.28|116.2|0
1640173380000|2021-12-22 11:43:00|116.34|116.24|116.42|116.34|116.42|116.34|116.34|116.24|10878
1640173390000|2021-12-22 11:43:10|116.44|116.36|116.5|116.38|116.5|116.38|116.44|116.36|14675
1640173400000|2021-12-22 11:43:20|116.48||116.48||116.48||116.48||0
1640173410000|2021-12-22 11:43:30|116.5||116.5||116.5||116.48||0
1640173440000|2021-12-22 11:44:00|116.48||116.48||116.48||116.48||3149
1640173450000|2021-12-22 11:44:10|116.46||116.46||116.46||116.46||3879
1640173470000|2021-12-22 11:44:30|116.48|116.4|116.58|116.5|116.6|116.5|116.46|116.4|10103
1640173480000|2021-12-22 11:44:40|116.6|116.52|116.62|116.54|116.64|116.54|116.58|116.52|2709
1640173490000|2021-12-22 11:44:50|116.64|116.56|116.64|116.56|116.7|116.58|116.64|116.56|26222
1640173500000|2021-12-22 11:45:00|116.66|116.58|116.66|116.58|116.66|116.58|116.66|116.58|1521
1640173510000|2021-12-22 11:45:10|||||||||971
1640173520000|2021-12-22 11:45:20||116.6||116.6||116.6||116.6|10
1640173530000|2021-12-22 11:45:30|||||||||3413
1640173540000|2021-12-22 11:45:40|116.64|116.58|116.6|116.48|116.66|116.58|116.6|116.48|24336
1640173550000|2021-12-22 11:45:50||116.5||116.54||116.54||116.5|0
1640173590000|2021-12-22 11:46:30|116.62|116.56|116.66|116.56|116.66|116.56|116.62|116.56|602
1640173600000|2021-12-22 11:46:40|116.7|116.6|116.74|116.62|116.8|116.7|116.7|116.6|7242
1640173610000|2021-12-22 11:46:50||116.64||116.62||116.64||116.62|0
1640173620000|2021-12-22 11:47:00|116.7|116.6|116.66|116.6|116.7|116.6|116.64|116.6|8943
1640173630000|2021-12-22 11:47:10|116.64|116.56|116.6|116.54|116.64|116.56|116.6|116.54|4802
1640173640000|2021-12-22 11:47:20|116.58|116.52|116.56|116.5|116.58|116.52|116.56|116.46|5330
1640173650000|2021-12-22 11:47:30|||||||||187
1640173670000|2021-12-22 11:47:50||116.52||116.52||116.52||116.5|2288
1640173680000|2021-12-22 11:48:00|116.6|116.54|116.62|116.54|116.64|116.56|116.6|116.52|602
1640173700000|2021-12-22 11:48:20|116.64|116.56|116.64|116.56|116.64|116.56|116.64|116.56|0
1640173710000|2021-12-22 11:48:30|116.66|116.58|116.74|116.64|116.74|116.64|116.66|116.58|0
1640173730000|2021-12-22 11:48:50|||||||||82813
1640173740000|2021-12-22 11:49:00|116.72|116.62|116.7|116.6|116.72|116.62|116.7|116.6|1175
1640173760000|2021-12-22 11:49:20||116.64||116.64||116.64||116.64|0
1640173810000|2021-12-22 11:50:10|116.72|116.66|116.72|116.64|116.74|116.66|116.72|116.64|100
1640173820000|2021-12-22 11:50:20|116.7|116.66|116.72|116.66|116.72|116.66|116.7|116.66|81
1640173830000|2021-12-22 11:50:30|116.74|116.68|116.74|116.64|116.76|116.7|116.74|116.64|6708
1640173840000|2021-12-22 11:50:40|116.76|116.66|116.78|116.66|116.78|116.66|116.76|116.66|0
1640173850000|2021-12-22 11:50:50|116.76|116.64|116.74|116.64|116.76|116.64|116.74|116.64|7
1640173870000|2021-12-22 11:51:10||116.66||116.66||116.66||116.66|0
1640173900000|2021-12-22 11:51:40||116.68||116.68||116.68||116.68|429
1640173910000|2021-12-22 11:51:50|116.78|116.7|116.82|116.72|116.82|116.72|116.78|116.7|11563
1640173930000|2021-12-22 11:52:10|116.84|116.74|116.86|116.76|116.86|116.76|116.82|116.74|17502
1640173940000|2021-12-22 11:52:20|116.88||116.88||116.88||116.88||0
1640173950000|2021-12-22 11:52:30|116.86||116.86||116.86||116.86||0
1640173970000|2021-12-22 11:52:50|||||||||926
1640173980000|2021-12-22 11:53:00|116.84|116.72|116.82|116.76|116.84|116.76|116.8|116.72|5673
1640174000000|2021-12-22 11:53:20|116.8||116.8||116.8||116.8||303
1640174020000|2021-12-22 11:53:40|116.78|116.72|116.8|116.74|116.82|116.76|116.76|116.72|3412
1640174030000|2021-12-22 11:53:50|116.78|116.72|116.76|116.66|116.78|116.72|116.72|116.64|11795
1640174040000|2021-12-22 11:54:00|116.78|116.68|116.76|116.68|116.78|116.68|116.76|116.68|0
1640174050000|2021-12-22 11:54:10|116.78|116.7|116.76|116.68|116.78|116.7|116.76|116.68|0
1640174070000|2021-12-22 11:54:30|||||||||330
1640174080000|2021-12-22 11:54:40|116.74|116.66|116.7|116.62|116.74|116.66|116.68|116.6|7016
1640174090000|2021-12-22 11:54:50|116.72|116.64|116.7|116.64|116.72|116.64|116.7|116.64|0
1640174100000|2021-12-22 11:55:00|||||||||11075
1640174120000|2021-12-22 11:55:20|||||||||421
1640174130000|2021-12-22 11:55:30|116.78|116.68|116.68|116.62|116.78|116.68|116.68|116.62|3760
1640174140000|2021-12-22 11:55:40|||||||||85
1640174150000|2021-12-22 11:55:50|116.7|116.64|116.7|116.64|116.76|116.66|116.68|116.62|3428
1640174160000|2021-12-22 11:56:00|116.72|116.66|116.72|116.68|116.74|116.68|116.72|116.66|0
1640174170000|2021-12-22 11:56:10||116.64||116.64||116.64||116.64|1743
1640174180000|2021-12-22 11:56:20|||||||||1274
1640174190000|2021-12-22 11:56:30|||||||||1000
1640174250000|2021-12-22 11:57:30|116.74|116.66|116.78|116.68|116.78|116.68|116.74|116.66|105
1640174260000|2021-12-22 11:57:40|||||||||1000
1640174270000|2021-12-22 11:57:50|||||||||19670
1640174280000|2021-12-22 11:58:00|116.8|116.7|116.86|116.76|116.86|116.76|116.8|116.7|13065
1640174290000|2021-12-22 11:58:10|116.88||116.86||116.88||116.86||0
1640174300000|2021-12-22 11:58:20|||||||||12762
1640174320000|2021-12-22 11:58:40|||||||||3000
1640174340000|2021-12-22 11:59:00|||||||||32
1640174350000|2021-12-22 11:59:10|||||||||4000
1640174380000|2021-12-22 11:59:40||116.82||116.82||116.82||116.82|715
1640174400000|2021-12-22 12:00:00|116.84|116.78|116.8|116.74|116.84|116.78|116.8|116.74|7697
1640174410000|2021-12-22 12:00:10|116.78|116.76|116.8|116.76|116.8|116.76|116.78|116.76|0
1640174430000|2021-12-22 12:00:30|116.78|116.74|116.78|116.7|116.78|116.74|116.78|116.7|867
1640174450000|2021-12-22 12:00:50|116.74|116.66|116.72|116.62|116.74|116.66|116.68|116.6|5160
1640174470000|2021-12-22 12:01:10|||||||||2036
1640174480000|2021-12-22 12:01:20|116.7||116.7||116.7||116.7||0
1640174510000|2021-12-22 12:01:50|116.68||116.68||116.68||116.68||0
1640174520000|2021-12-22 12:02:00|116.66|116.6|116.68|116.6|116.68|116.6|116.64|116.58|2070
1640174530000|2021-12-22 12:02:10|116.7|116.62|116.78|116.72|116.78|116.72|116.7|116.62|1913
1640174540000|2021-12-22 12:02:20|116.76|116.68|116.76|116.68|116.76|116.7|116.76|116.68|2000
1640174550000|2021-12-22 12:02:30|||||||||1293
1640174580000|2021-12-22 12:03:00|116.78|116.7|116.78|116.7|116.8|116.7|116.78|116.68|5
1640174600000|2021-12-22 12:03:20|116.8|116.72|116.86|116.78|116.86|116.78|116.8|116.72|2000
1640174630000|2021-12-22 12:03:50||116.8||116.82||116.82||116.78|5
1640174640000|2021-12-22 12:04:00|116.88|116.84|116.88|116.84|116.88|116.84|116.88|116.84|6500
1640174650000|2021-12-22 12:04:10|116.86|116.82|116.86|116.78|116.86|116.82|116.8|116.74|19571
1640174670000|2021-12-22 12:04:30|116.88|116.8|116.86|116.8|116.88|116.82|116.86|116.8|12550
1640174680000|2021-12-22 12:04:40|||||||||6929
1640174720000|2021-12-22 12:05:20|||||||||1711
1640174730000|2021-12-22 12:05:30|116.84||116.84||116.84||116.84||355
1640174770000|2021-12-22 12:06:10|116.86|116.82|116.84|116.8|116.9|116.86|116.82|116.8|32167
1640174840000|2021-12-22 12:07:20|116.88|116.82|116.94|116.86|116.94|116.86|116.84|116.82|11497
1640174870000|2021-12-22 12:07:50|116.96|116.88|117|116.94|117|116.94|116.96|116.88|4203
1640174880000|2021-12-22 12:08:00|117.04|116.96|117.12|117.04|117.14|117.06|117.04|116.96|18082
1640174890000|2021-12-22 12:08:10|117.1|117.02|116.92|116.84|117.1|117.02|116.88|116.8|59249
1640174900000|2021-12-22 12:08:20|116.9|116.86|116.92|116.84|116.94|116.86|116.9|116.84|3755
1640174910000|2021-12-22 12:08:30|116.9|116.8|116.88|116.8|116.92|116.86|116.88|116.78|7035
1640174920000|2021-12-22 12:08:40||116.78||116.78||116.8||116.78|801
1640174930000|2021-12-22 12:08:50|116.9|116.8|116.88|116.8|116.96|116.84|116.86|116.78|482
1640174940000|2021-12-22 12:09:00|116.86|116.78|116.88|116.78|116.92|116.82|116.84|116.78|12314
1640174950000|2021-12-22 12:09:10|116.86|116.8|116.9|116.84|116.92|116.84|116.84|116.8|6373
1640174960000|2021-12-22 12:09:20|116.94|116.86|117.28|117.22|117.3|117.24|116.94|116.86|108518
1640174970000|2021-12-22 12:09:30|117.3|117.2|117.46|117.36|117.52|117.4|117.3|117.2|18935
1640174980000|2021-12-22 12:09:40|117.48|117.38|117.46|117.38|117.48|117.4|117.46|117.38|25440
1640174990000|2021-12-22 12:09:50|117.44|117.36|117.46|117.36|117.48|117.36|117.4|117.28|35135
1640175000000|2021-12-22 12:10:00|117.5|117.38|117.64|117.56|117.72|117.6|117.5|117.38|42654
1640175010000|2021-12-22 12:10:10|117.66|117.52|117.62|117.54|117.66|117.54|117.56|117.52|12870
1640175020000|2021-12-22 12:10:20|||||||||961
1640175030000|2021-12-22 12:10:30|117.6|117.52|117.62|117.54|117.62|117.56|117.54|117.52|18106
1640175040000|2021-12-22 12:10:40|||||||||344
1640175050000|2021-12-22 12:10:50|117.6|117.52|117.52|117.4|117.6|117.52|117.48|117.38|24999
1640175060000|2021-12-22 12:11:00|117.54|117.42|117.52|117.44|117.54|117.44|117.52|117.42|180
1640175090000|2021-12-22 12:11:30|117.5|117.42|117.44|117.34|117.5|117.42|117.4|117.32|30072
1640175110000|2021-12-22 12:11:50|||||||||6956
1640175120000|2021-12-22 12:12:00|117.42|117.32|117.36|117.24|117.42|117.32|117.36|117.22|19653
1640175130000|2021-12-22 12:12:10|117.34|117.22|117.28|117.16|117.34|117.22|117.28|117.14|2685
1640175140000|2021-12-22 12:12:20|117.26|117.14|117.2|117.06|117.26|117.14|117.2|117.06|6239
1640175150000|2021-12-22 12:12:30|117.18|117.04|117.16|117.04|117.18|117.04|117.16|117.02|5852
1640175160000|2021-12-22 12:12:40||117.02||117.02||117.02||117.02|0
1640175170000|2021-12-22 12:12:50|117.14|117|117.12|117|117.14|117|117.12|117|1371
1640175200000|2021-12-22 12:13:20|117.14|117.02|117.16|117.04|117.2|117.08|117.14|117.02|100303
1640175210000|2021-12-22 12:13:30|||||||||100000
1640175220000|2021-12-22 12:13:40|117.18|117.06|117.2|117.1|117.2|117.1|117.18|117.06|10484
1640175240000|2021-12-22 12:14:00|117.22|117.12|117.24|117.14|117.24|117.14|117.22|117.12|8855
1640175260000|2021-12-22 12:14:20|||||||||16962
1640175270000|2021-12-22 12:14:30|117.26|117.16|117.28|117.16|117.28|117.16|117.26|117.16|0
1640175280000|2021-12-22 12:14:40||117.18||117.18||117.18||117.18|5
1640175300000|2021-12-22 12:15:00||117.16||117.16||117.16||117.16|0
1640175310000|2021-12-22 12:15:10|||||||||852
1640175320000|2021-12-22 12:15:20||117.18||117.18||117.18||117.18|47150
1640175330000|2021-12-22 12:15:30||117.16||117.18||117.18||117.16|0
1640175370000|2021-12-22 12:16:10|||||||||841
1640175400000|2021-12-22 12:16:40|||||||||1687
1640175430000|2021-12-22 12:17:10||117.2||117.18||117.2||117.18|724
1640175440000|2021-12-22 12:17:20||117.2||117.2||117.2||117.2|19248
1640175460000|2021-12-22 12:17:40|117.3||117.32||117.32||117.3||15974
1640175470000|2021-12-22 12:17:50|||||||||4236
1640175480000|2021-12-22 12:18:00||117.22||117.22||117.22||117.2|100
1640175560000|2021-12-22 12:19:20|117.34|117.24|117.3|117.22|117.34|117.32|117.3|117.22|15237
1640175570000|2021-12-22 12:19:30|||||||||10254
1640175580000|2021-12-22 12:19:40||117.24||117.26||117.26||117.24|0
1640175590000|2021-12-22 12:19:50|117.32|117.28|117.36|117.26|117.38|117.28|117.32|117.26|615
1640175610000|2021-12-22 12:20:10|117.34|117.24|117.22|117.16|117.34|117.24|117.22|117.16|18216
1640175630000|2021-12-22 12:20:30|117.2|117.14|117.18|117.1|117.2|117.14|117.18|117.1|1977
1640175640000|2021-12-22 12:20:40|||||||||20
1640175650000|2021-12-22 12:20:50|117.16|117.04|117.08|117.02|117.16|117.04|117.08|117.02|7784
1640175670000|2021-12-22 12:21:10|117.1|117.04|117.18|117.08|117.18|117.08|117.1|117.04|2310
1640175680000|2021-12-22 12:21:20|||||||||414
1640175690000|2021-12-22 12:21:30|117.2|117.1|117.22|117.12|117.22|117.12|117.2|117.1|2180
1640175700000|2021-12-22 12:21:40|117.24||117.24||117.26||117.22||0
1640175720000|2021-12-22 12:22:00|117.26|117.14|117.28|117.16|117.28|117.16|117.26|117.14|0
1640175750000|2021-12-22 12:22:30||117.18||117.16||117.18||117.16|0
1640175760000|2021-12-22 12:22:40|117.26|117.14|117.24|117.16|117.26|117.16|117.24|117.14|0
1640175770000|2021-12-22 12:22:50|||||||||78
1640175810000|2021-12-22 12:23:30|117.26|117.18|117.26|117.18|117.3|117.18|117.26|117.18|2676
1640175820000|2021-12-22 12:23:40|117.28||117.3||117.3||117.28||0
1640175850000|2021-12-22 12:24:10|117.28||117.28||117.28||117.28||38527
1640175860000|2021-12-22 12:24:20|117.26|117.16|117.22|117.12|117.26|117.16|117.18|117.08|5651
1640175880000|2021-12-22 12:24:40|||||||||1688
1640175920000|2021-12-22 12:25:20||117.14||117.12||117.14||117.12|102
1640175930000|2021-12-22 12:25:30|117.2||117.22||117.22||117.2||0
1640175960000|2021-12-22 12:26:00|117.24|117.14|117.3|117.22|117.3|117.22|117.24|117.14|5767
1640175980000|2021-12-22 12:26:20|117.32|117.24|117.36|117.26|117.36|117.26|117.32|117.24|2000
1640175990000|2021-12-22 12:26:30||117.28||117.28||117.28||117.28|27
1640176030000|2021-12-22 12:27:10|117.4|117.3|117.4|117.3|117.4|117.3|117.4|117.3|2461
1640176090000|2021-12-22 12:28:10|117.42|117.32|117.42|117.32|117.44|117.32|117.42|117.32|900
1640176100000|2021-12-22 12:28:20|117.4||117.42||117.42||117.38||0
1640176120000|2021-12-22 12:28:40|117.44|117.34|117.46|117.38|117.46|117.38|117.44|117.34|6027
1640176130000|2021-12-22 12:28:50|||||||||3000
1640176160000|2021-12-22 12:29:20|117.48||117.48||117.5||117.48||115
1640176170000|2021-12-22 12:29:30|||||||||1856
1640176180000|2021-12-22 12:29:40||117.4||117.4||117.4||117.4|4426
1640176190000|2021-12-22 12:29:50|117.5|117.42|117.52|117.42|117.54|117.42|117.5|117.42|0
1640176200000|2021-12-22 12:30:00|117.5|117.4|117.48|117.4|117.52|117.4|117.48|117.4|10000
1640176210000|2021-12-22 12:30:10|117.5|117.42|117.46|117.34|117.54|117.44|117.46|117.34|72584
1640176220000|2021-12-22 12:30:20|||||||||41246
1640176230000|2021-12-22 12:30:30||117.38||117.38||117.38||117.38|0
1640176240000|2021-12-22 12:30:40|117.4|117.34|117.38|117.32|117.4|117.34|117.36|117.32|11503
1640176250000|2021-12-22 12:30:50|||||||||784
1640176260000|2021-12-22 12:31:00|117.36|117.3|117.32|117.26|117.36|117.3|117.32|117.26|4498
1640176270000|2021-12-22 12:31:10|117.28|117.28|117.28|117.22|117.28|117.28|117.28|117.22|6709
1640176280000|2021-12-22 12:31:20|117.26|117.16|117.22|117.16|117.26|117.2|117.22|117.16|19860
1640176290000|2021-12-22 12:31:30|117.26|117.18|117.22|117.16|117.26|117.2|117.22|117.16|11312
1640176300000|2021-12-22 12:31:40|||||||||28278
1640176320000|2021-12-22 12:32:00|117.24|117.18|117.24|117.18|117.24|117.18|117.22|117.18|22554
1640176340000|2021-12-22 12:32:20|117.26|117.2|117.26|117.2|117.26|117.2|117.24|117.2|5926
1640176350000|2021-12-22 12:32:30|117.3|117.22|117.3|117.24|117.3|117.26|117.26|117.22|11418
1640176360000|2021-12-22 12:32:40|117.32|117.26|117.34|117.26|117.34|117.26|117.32|117.26|2000
1640176370000|2021-12-22 12:32:50|||||||||5187
1640176410000|2021-12-22 12:33:30|117.32||117.32||117.32||117.32||91
1640176430000|2021-12-22 12:33:50|||||||||1644
1640176440000|2021-12-22 12:34:00|117.3|117.22|117.28|117.22|117.3|117.22|117.28|117.22|1454
1640176450000|2021-12-22 12:34:10||117.2||117.2||117.2||117.2|4500
1640176460000|2021-12-22 12:34:20|||||||||9479
1640176470000|2021-12-22 12:34:30|||||||||4935
1640176480000|2021-12-22 12:34:40|||||||||5431
1640176490000|2021-12-22 12:34:50|117.26|117.18|117.24|117.16|117.26|117.18|117.24|117.16|5191
1640176500000|2021-12-22 12:35:00|||||||||2560
1640176520000|2021-12-22 12:35:20|||||||||2750
1640176530000|2021-12-22 12:35:30||117.18||117.18||117.18||117.18|63
1640176540000|2021-12-22 12:35:40|||||||||4000
1640176560000|2021-12-22 12:36:00|||||||||29203
1640176570000|2021-12-22 12:36:10|||||||||20000
1640176580000|2021-12-22 12:36:20|117.26||117.26||117.3||117.26||871
1640176600000|2021-12-22 12:36:40|117.24|117.16|117.22|117.12|117.24|117.16|117.2|117.12|2000
1640176610000|2021-12-22 12:36:50||117.14||117.14||117.14||117.14|97
1640176630000|2021-12-22 12:37:10|||||||||4367
1640176650000|2021-12-22 12:37:30|117.24|117.16|117.26|117.18|117.26|117.18|117.24|117.16|389
1640176660000|2021-12-22 12:37:40|117.28|117.2|117.3|117.22|117.3|117.22|117.28|117.2|0
1640176670000|2021-12-22 12:37:50|117.32|117.24|117.34|117.26|117.34|117.26|117.32|117.24|0
1640176680000|2021-12-22 12:38:00|117.36|117.28|117.38|117.3|117.38|117.3|117.36|117.28|0
1640176700000|2021-12-22 12:38:20|117.4|117.32|117.42|117.34|117.42|117.34|117.4|117.32|2720
1640176710000|2021-12-22 12:38:30|117.44|117.36|117.46|117.38|117.46|117.38|117.42|117.36|2445
1640176730000|2021-12-22 12:38:50|117.44|117.42|117.34|117.26|117.44|117.42|117.32|117.26|25030
1640176740000|2021-12-22 12:39:00|117.36|117.28|117.38|117.28|117.4|117.28|117.36|117.28|1
1640176760000|2021-12-22 12:39:20||117.3||117.32||117.32||117.3|0
1640176770000|2021-12-22 12:39:30|117.36|117.3|117.36|117.28|117.38|117.3|117.34|117.28|2836
1640176780000|2021-12-22 12:39:40|117.34|117.26|117.28|117.18|117.34|117.26|117.28|117.18|8096
1640176790000|2021-12-22 12:39:50|117.26|117.16|117.24|117.14|117.26|117.16|117.24|117.14|0
1640176810000|2021-12-22 12:40:10|117.22|117.12|117.2|117.12|117.22|117.12|117.2|117.12|2426
1640176850000|2021-12-22 12:40:50|117.18|117.1|117.04|116.98|117.18|117.1|117.04|116.98|6897
1640176870000|2021-12-22 12:41:10|117.02|116.96|117|116.92|117.02|116.96|117|116.9|3400
1640176880000|2021-12-22 12:41:20||116.94||116.94||116.96||116.94|3422
1640176890000|2021-12-22 12:41:30|117.04|116.96|117.08|117.02|117.12|117.08|117.04|116.96|3813
1640176910000|2021-12-22 12:41:50|||||||||2750
1640176920000|2021-12-22 12:42:00|||||||||16984
1640176930000|2021-12-22 12:42:10|117.1|117.04|117.12|117.04|117.12|117.04|117.1|117.04|4539
1640176940000|2021-12-22 12:42:20|117.14|117.06|117.18|117.08|117.2|117.08|117.14|117.06|4250
1640176950000|2021-12-22 12:42:30|117.2||117.2||117.2||117.2||0
1640176990000|2021-12-22 12:43:10|117.22|117.1|117.24|117.12|117.24|117.12|117.2|117.1|9342
1640177000000|2021-12-22 12:43:20|117.22|117.14|117.22|117.16|117.22|117.16|117.22|117.14|414
1640177010000|2021-12-22 12:43:30|117.24|117.18|117.28|117.2|117.28|117.2|117.22|117.18|5375
1640177020000|2021-12-22 12:43:40|117.3|117.22|117.32|117.24|117.32|117.24|117.3|117.22|0
1640177030000|2021-12-22 12:43:50|117.3|117.22|117.3|117.2|117.3|117.22|117.3|117.2|10615
1640177040000|2021-12-22 12:44:00|117.32|117.22|117.32|117.2|117.32|117.22|117.32|117.2|700
1640177070000|2021-12-22 12:44:30|117.3||117.3||117.3||117.3||600
1640177080000|2021-12-22 12:44:40||117.22||117.24||117.24||117.22|0
1640177090000|2021-12-22 12:44:50|||||||||2100
1640177100000|2021-12-22 12:45:00|117.28|117.22|117.26|117.2|117.28|117.22|117.26|117.2|13805
1640177120000|2021-12-22 12:45:20|117.28|117.22|117.28|117.2|117.32|117.22|117.28|117.2|1210
1640177140000|2021-12-22 12:45:40||117.22||117.22||117.22||117.22|35
1640177150000|2021-12-22 12:45:50|117.32|117.24|117.32|117.26|117.32|117.28|117.32|117.24|602
1640177160000|2021-12-22 12:46:00||117.24||117.24||117.24||117.24|10000
1640177180000|2021-12-22 12:46:20||117.26||117.26||117.26||117.26|0
1640177210000|2021-12-22 12:46:50|||||||||1262
1640177230000|2021-12-22 12:47:10|117.3|117.24|117.26|117.2|117.3|117.24|117.26|117.18|10539
1640177240000|2021-12-22 12:47:20|117.24|117.18|117.22|117.14|117.24|117.18|117.22|117.14|1440
1640177250000|2021-12-22 12:47:30|117.24|117.12|117.26|117.16|117.28|117.2|117.22|117.12|3693
1640177260000|2021-12-22 12:47:40||117.18||117.16||117.18||117.16|0
1640177270000|2021-12-22 12:47:50||117.18||117.2||117.2||117.18|0
1640177280000|2021-12-22 12:48:00|117.28|117.22|117.3|117.22|117.36|117.28|117.28|117.22|1429
1640177300000|2021-12-22 12:48:20|||||||||11030
1640177310000|2021-12-22 12:48:30|||||||||2520
1640177360000|2021-12-22 12:49:20|117.28||117.3||117.3||117.26||500
1640177370000|2021-12-22 12:49:30|117.32|117.24|117.34|117.24|117.34|117.24|117.32|117.24|2453
1640177380000|2021-12-22 12:49:40|117.3|117.22|117.26|117.2|117.3|117.22|117.26|117.2|11698
1640177390000|2021-12-22 12:49:50|117.28|117.22|117.28|117.22|117.28|117.22|117.28|117.22|9426
1640177400000|2021-12-22 12:50:00|117.3|117.2|117.28|117.2|117.32|117.22|117.28|117.2|2540
1640177410000|2021-12-22 12:50:10|117.26|117.22|117.26|117.2|117.26|117.22|117.26|117.2|0
1640177420000|2021-12-22 12:50:20|117.28||117.3||117.3||117.28||0
1640177430000|2021-12-22 12:50:30|117.28|117.22|117.3|117.2|117.3|117.22|117.26|117.2|7
1640177440000|2021-12-22 12:50:40||117.22||117.22||117.22||117.22|0
1640177450000|2021-12-22 12:50:50|||||||||484
1640177470000|2021-12-22 12:51:10|||||||||8525
1640177480000|2021-12-22 12:51:20|117.32|117.24|117.28|117.22|117.32|117.24|117.28|117.22|4927
1640177500000|2021-12-22 12:51:40|||||||||724
1640177510000|2021-12-22 12:51:50|||||||||517
1640177520000|2021-12-22 12:52:00|117.26|117.2|117.22|117.16|117.26|117.2|117.22|117.16|2554
1640177530000|2021-12-22 12:52:10|||||||||4231
1640177540000|2021-12-22 12:52:20||117.18||117.16||117.18||117.16|0
1640177550000|2021-12-22 12:52:30|117.24|117.18|117.28|117.18|117.28|117.22|117.24|117.18|700
1640177560000|2021-12-22 12:52:40||117.2||117.22||117.22||117.2|50
1640177570000|2021-12-22 12:52:50|||||||||629
1640177640000|2021-12-22 12:54:00|117.32|117.24|117.28|117.22|117.34|117.26|117.28|117.22|9414
1640177660000|2021-12-22 12:54:20|117.26|117.2|117.22|117.14|117.26|117.2|117.16|117.08|18664
1640177690000|2021-12-22 12:54:50|117.24|117.16|117.22|117.16|117.26|117.18|117.22|117.16|933
1640177700000|2021-12-22 12:55:00|117.26|117.18|117.26|117.18|117.26|117.18|117.26|117.18|1203
1640177720000|2021-12-22 12:55:20|||||||||1000
1640177730000|2021-12-22 12:55:30|117.28|117.2|117.28|117.22|117.28|117.22|117.28|117.2|2097
1640177740000|2021-12-22 12:55:40|117.3|117.2|117.28|117.18|117.32|117.2|117.28|117.18|1521
1640177760000|2021-12-22 12:56:00|117.3|117.2|117.32|117.26|117.36|117.26|117.3|117.2|5000
1640177770000|2021-12-22 12:56:10|||||||||413
1640177780000|2021-12-22 12:56:20|117.34||117.34||117.34||117.34||0
1640177800000|2021-12-22 12:56:40|117.3|117.22|117.3|117.22|117.32|117.22|117.28|117.22|2449
1640177810000|2021-12-22 12:56:50|||||||||5000
1640177820000|2021-12-22 12:57:00|117.32|117.24|117.34|117.24|117.34|117.24|117.32|117.24|0
1640177830000|2021-12-22 12:57:10|117.32|117.22|117.3|117.22|117.32|117.22|117.3|117.22|7261
1640177850000|2021-12-22 12:57:30|||||||||100
1640177910000|2021-12-22 12:58:30|||||||||20000
1640177940000|2021-12-22 12:59:00|117.34|117.24|117.34|117.24|117.34|117.24|117.34|117.24|1473
1640177970000|2021-12-22 12:59:30|117.3|117.22|117.2|117.12|117.3|117.22|117.18|117.12|30379
1640177980000|2021-12-22 12:59:40|117.18|117.1|117.12|117.04|117.18|117.1|117.12|117.04|4784
1640177990000|2021-12-22 12:59:50||117.06||117.04||117.06||117.04|45
1640178000000|2021-12-22 13:00:00|117.14|117.06|117.2|117.14|117.2|117.16|117.14|117.06|5802
1640178010000|2021-12-22 13:00:10|117.22|117.16|117.28|117.18|117.34|117.26|117.22|117.16|11909
1640178020000|2021-12-22 13:00:20|117.3|117.2|117.32|117.22|117.32|117.22|117.3|117.2|8523
1640178030000|2021-12-22 13:00:30|117.34|117.24|117.34|117.26|117.34|117.26|117.34|117.24|2136
1640178060000|2021-12-22 13:01:00||117.24||117.24||117.24||117.24|0
1640178070000|2021-12-22 13:01:10|117.3|117.22|117.28|117.18|117.3|117.22|117.28|117.16|4618
1640178090000|2021-12-22 13:01:30|||||||||2000
1640178100000|2021-12-22 13:01:40|117.3|117.2|117.3|117.22|117.32|117.22|117.3|117.2|0
1640178110000|2021-12-22 13:01:50|117.28||117.28||117.28||117.28||0
1640178130000|2021-12-22 13:02:10|117.26|117.2|117.26|117.18|117.28|117.2|117.26|117.18|2560
1640178150000|2021-12-22 13:02:30|117.24|117.16|117.26|117.18|117.3|117.2|117.2|117.16|4955
1640178200000|2021-12-22 13:03:20||117.2||117.18||117.2||117.18|0
1640178220000|2021-12-22 13:03:40||117.2||117.2||117.2||117.2|0
1640178250000|2021-12-22 13:04:10|117.24|117.18|117.26|117.18|117.26|117.18|117.24|117.18|4001
1640178260000|2021-12-22 13:04:20||117.2||117.2||117.2||117.2|0
1640178280000|2021-12-22 13:04:40|117.28|117.22|117.3|117.22|117.34|117.24|117.28|117.2|6200
1640178300000|2021-12-22 13:05:00|117.28|117.2|117.34|117.24|117.34|117.24|117.26|117.18|762
1640178310000|2021-12-22 13:05:10|||||||||254
1640178330000|2021-12-22 13:05:30|117.32||117.32||117.32||117.32||60
1640178360000|2021-12-22 13:06:00|117.3|117.22|117.3|117.22|117.32|117.22|117.26|117.18|1274
1640178390000|2021-12-22 13:06:30|117.32|117.24|117.34|117.26|117.34|117.26|117.32|117.24|2717
1640178420000|2021-12-22 13:07:00|||||||||10000
1640178430000|2021-12-22 13:07:10|117.3|117.24|117.28|117.22|117.3|117.24|117.28|117.22|8396
1640178440000|2021-12-22 13:07:20|117.3|117.24|117.3|117.22|117.34|117.24|117.3|117.22|6458
1640178450000|2021-12-22 13:07:30|117.28||117.3||117.3||117.26||0
1640178480000|2021-12-22 13:08:00|117.32|117.24|117.3|117.22|117.32|117.24|117.3|117.22|0
1640178490000|2021-12-22 13:08:10|||||||||414
1640178500000|2021-12-22 13:08:20|117.28||117.28||117.3||117.28||0
1640178510000|2021-12-22 13:08:30|117.26|117.18|117.26|117.18|117.26|117.18|117.26|117.18|3047
1640178520000|2021-12-22 13:08:40||117.2||117.2||117.2||117.2|0
1640178530000|2021-12-22 13:08:50|||||||||15000
1640178540000|2021-12-22 13:09:00|117.28|117.22|117.28|117.22|117.28|117.22|117.28|117.22|0
1640178550000|2021-12-22 13:09:10|117.26|117.2|117.24|117.2|117.26|117.2|117.22|117.2|4382
1640178580000|2021-12-22 13:09:40|117.26|117.22|117.32|117.24|117.34|117.24|117.26|117.2|5683
1640178590000|2021-12-22 13:09:50|117.34||117.32||117.34||117.32||1000
1640178610000|2021-12-22 13:10:10|117.34||117.34||117.34||117.34||0
1640178620000|2021-12-22 13:10:20|||||||||3988
1640178630000|2021-12-22 13:10:30|117.32|117.26|117.5|117.44|117.5|117.44|117.32|117.26|6700
1640178640000|2021-12-22 13:10:40|117.52|117.46|117.36|117.32|117.64|117.56|117.36|117.32|44752
1640178650000|2021-12-22 13:10:50|117.34|117.3|117.36|117.28|117.36|117.32|117.32|117.28|14651
1640178660000|2021-12-22 13:11:00|117.38|117.3|117.48|117.36|117.48|117.36|117.38|117.3|1015
1640178670000|2021-12-22 13:11:10|117.46|117.32|117.44|117.32|117.46|117.32|117.44|117.32|0
1640178680000|2021-12-22 13:11:20||117.34||117.36||117.36||117.32|0
1640178720000|2021-12-22 13:12:00|117.4|117.34|117.38|117.3|117.4|117.34|117.36|117.3|3600
1640178730000|2021-12-22 13:12:10|||||||||87278
1640178740000|2021-12-22 13:12:20|117.4|117.32|117.4|117.3|117.42|117.32|117.4|117.3|45
1640178750000|2021-12-22 13:12:30|117.38|117.32|117.4|117.3|117.4|117.32|117.38|117.3|0
1640178760000|2021-12-22 13:12:40||117.32||117.32||117.32||117.32|0
1640178780000|2021-12-22 13:13:00|||||||||425
1640178800000|2021-12-22 13:13:20|117.42|117.34|117.42|117.34|117.44|117.34|117.42|117.34|1000
1640178820000|2021-12-22 13:13:40|117.4|117.32|117.44|117.34|117.44|117.34|117.4|117.32|211
1640178830000|2021-12-22 13:13:50|117.4|117.32|117.34|117.28|117.4|117.32|117.34|117.28|16013
1640178840000|2021-12-22 13:14:00||117.3||117.28||117.3||117.28|0
1640178850000|2021-12-22 13:14:10|117.32|117.26|117.32|117.22|117.32|117.26|117.32|117.22|12134
1640178860000|2021-12-22 13:14:20||117.24||117.24||117.24||117.24|0
1640178870000|2021-12-22 13:14:30|||||||||8482
1640178900000|2021-12-22 13:15:00|||||||||2143
1640178910000|2021-12-22 13:15:10|117.34|117.26|117.42|117.36|117.44|117.36|117.34|117.26|6847
1640178920000|2021-12-22 13:15:20|117.44|117.38|117.46|117.42|117.46|117.42|117.44|117.38|1775
1640178950000|2021-12-22 13:15:50|||||||||21164
1640178960000|2021-12-22 13:16:00|||||||||4257
1640178980000|2021-12-22 13:16:20|117.48|117.44|117.5|117.42|117.52|117.44|117.48|117.42|4998
1640179000000|2021-12-22 13:16:40|117.52|117.44|117.52|117.42|117.52|117.44|117.5|117.42|0
1640179020000|2021-12-22 13:17:00|||||||||61907
1640179030000|2021-12-22 13:17:10|||||||||245
1640179040000|2021-12-22 13:17:20|117.5|117.44|117.4|117.36|117.5|117.44|117.4|117.34|9989
1640179060000|2021-12-22 13:17:40|117.44||117.44||117.44||117.44||50266
1640179110000|2021-12-22 13:18:30|||||||||31337
1640179130000|2021-12-22 13:18:50|117.38|117.38|117.34|117.3|117.4|117.38|117.34|117.3|2613
1640179150000|2021-12-22 13:19:10|117.36|117.32|117.4|117.3|117.4|117.32|117.36|117.3|983
1640179190000|2021-12-22 13:19:50||117.32||117.32||117.32||117.32|9400
1640179230000|2021-12-22 13:20:30|||||||||21297
1640179240000|2021-12-22 13:20:40|||||||||8476
1640179250000|2021-12-22 13:20:50|117.38|117.3|117.36|117.28|117.38|117.3|117.36|117.28|7525
1640179280000|2021-12-22 13:21:20|||||||||1925
1640179290000|2021-12-22 13:21:30|117.38|117.3|117.4|117.32|117.42|117.34|117.38|117.3|3992
1640179310000|2021-12-22 13:21:50|117.42||117.4||117.42||117.4||0
1640179320000|2021-12-22 13:22:00|117.42|117.34|117.4|117.32|117.42|117.34|117.4|117.32|0
1640179330000|2021-12-22 13:22:10|117.42|117.34|117.44|117.36|117.44|117.38|117.42|117.32|774
1640179350000|2021-12-22 13:22:30|||||||||710
1640179370000|2021-12-22 13:22:50||117.38||117.38||117.38||117.36|0
1640179380000|2021-12-22 13:23:00||117.4||117.38||117.4||117.38|0
1640179390000|2021-12-22 13:23:10||117.4||117.4||117.4||117.4|250
1640179400000|2021-12-22 13:23:20|117.46|117.42|117.48|117.42|117.5|117.42|117.46|117.4|13118
1640179410000|2021-12-22 13:23:30|117.46|117.4|117.5|117.42|117.5|117.42|117.44|117.38|12932
1640179420000|2021-12-22 13:23:40|117.48|117.38|117.46|117.38|117.48|117.4|117.46|117.38|129
1640179430000|2021-12-22 13:23:50|117.44||117.44||117.44||117.44||0
1640179440000|2021-12-22 13:24:00|117.46|117.4|117.48|117.4|117.48|117.4|117.46|117.4|5000
1640179450000|2021-12-22 13:24:10|117.5|117.42|117.48|117.4|117.5|117.42|117.48|117.4|715
1640179480000|2021-12-22 13:24:40|||||||||7202
1640179490000|2021-12-22 13:24:50|117.5|117.42|117.56|117.48|117.58|117.48|117.5|117.4|8481
1640179500000|2021-12-22 13:25:00|117.58|117.5|117.62|117.54|117.62|117.54|117.56|117.48|1667
1640179510000|2021-12-22 13:25:10|117.6|117.52|117.56|117.5|117.6|117.52|117.54|117.48|11430
1640179520000|2021-12-22 13:25:20|||||||||434
1640179530000|2021-12-22 13:25:30|||||||||4222
1640179540000|2021-12-22 13:25:40|||||||||96
1640179550000|2021-12-22 13:25:50|117.58|117.52|117.62|117.54|117.66|117.56|117.58|117.52|7321
1640179560000|2021-12-22 13:26:00|117.6|117.52|117.6|117.52|117.6|117.52|117.6|117.52|5619
1640179570000|2021-12-22 13:26:10|117.58||117.6||117.6||117.58||3426
1640179600000|2021-12-22 13:26:40|117.62|117.54|117.6|117.52|117.62|117.54|117.6|117.52|195
1640179610000|2021-12-22 13:26:50||117.54||117.54||117.54||117.54|25
1640179620000|2021-12-22 13:27:00||117.52||117.5||117.52||117.5|3431
1640179630000|2021-12-22 13:27:10||117.52||117.5||117.52||117.5|250
1640179660000|2021-12-22 13:27:40||117.52||117.52||117.52||117.52|0
1640179670000|2021-12-22 13:27:50|117.58|117.5|117.56|117.5|117.58|117.5|117.56|117.5|2326
1640179680000|2021-12-22 13:28:00|117.54|117.48|117.44|117.38|117.54|117.48|117.44|117.38|33133
1640179700000|2021-12-22 13:28:20||117.36||117.38||117.38||117.36|3883
1640179710000|2021-12-22 13:28:30|117.46|117.4|117.48|117.38|117.48|117.42|117.46|117.38|2428
1640179730000|2021-12-22 13:28:50|117.46||117.46||117.46||117.46||0
1640179740000|2021-12-22 13:29:00|117.48|117.4|117.52|117.42|117.52|117.42|117.48|117.4|6839
1640179760000|2021-12-22 13:29:20|117.5||117.5||117.5||117.5||600
1640179780000|2021-12-22 13:29:40|117.52|117.44|117.5|117.42|117.52|117.44|117.5|117.42|0
1640179790000|2021-12-22 13:29:50|117.52|117.44|117.56|117.48|117.56|117.48|117.52|117.44|2077
1640179800000|2021-12-22 13:30:00|117.54|117.5|117.54|117.48|117.54|117.5|117.54|117.48|2000
1640179840000|2021-12-22 13:30:40|117.56|117.5|117.56|117.48|117.58|117.5|117.56|117.48|20025
1640179860000|2021-12-22 13:31:00|117.54||117.54||117.54||117.54||0
1640179870000|2021-12-22 13:31:10|117.52|117.46|117.5|117.46|117.52|117.46|117.5|117.4|10129
1640179880000|2021-12-22 13:31:20|117.52||117.54||117.54||117.52||702
1640179890000|2021-12-22 13:31:30|117.56|117.48|117.56|117.48|117.58|117.48|117.56|117.48|258
1640179920000|2021-12-22 13:32:00|117.54||117.56||117.56||117.54||0
1640179930000|2021-12-22 13:32:10|117.58|117.5|117.54|117.44|117.58|117.5|117.5|117.44|7069
1640179940000|2021-12-22 13:32:20||117.46||117.46||117.46||117.46|0
1640179990000|2021-12-22 13:33:10|117.52||117.52||117.52||117.52||0
1640180000000|2021-12-22 13:33:20|117.54|117.48|117.56|117.48|117.58|117.48|117.54|117.48|719
1640180060000|2021-12-22 13:34:20|117.58|117.5|117.58|117.5|117.6|117.5|117.56|117.48|1524
1640180070000|2021-12-22 13:34:30|117.56||117.56||117.56||117.56||0
1640180080000|2021-12-22 13:34:40|117.58|117.52|117.56|117.5|117.6|117.52|117.56|117.5|2263
1640180090000|2021-12-22 13:34:50|117.58||117.56||117.58||117.56||602
1640180100000|2021-12-22 13:35:00|117.52|117.46|117.5|117.42|117.52|117.46|117.5|117.42|3079
1640180110000|2021-12-22 13:35:10|117.48|117.4|117.52|117.44|117.52|117.44|117.48|117.4|0
1640180140000|2021-12-22 13:35:40|117.54|117.46|117.52|117.44|117.56|117.46|117.52|117.44|0
1640180150000|2021-12-22 13:35:50|117.5|117.46|117.38|117.34|117.5|117.46|117.38|117.3|9904
1640180160000|2021-12-22 13:36:00||117.32||117.32||117.32||117.32|0
1640180170000|2021-12-22 13:36:10|117.36|117.3|117.3|117.18|117.36|117.3|117.3|117.18|3388
1640180180000|2021-12-22 13:36:20|117.28|117.24|117.28|117.2|117.32|117.26|117.26|117.16|9598
1640180190000|2021-12-22 13:36:30|||||||||2200
1640180200000|2021-12-22 13:36:40||117.22||117.22||117.22||117.22|0
1640180220000|2021-12-22 13:37:00|||||||||2584
1640180230000|2021-12-22 13:37:10|117.26|117.2|117.2|117.14|117.26|117.2|117.16|117.08|22059
1640180240000|2021-12-22 13:37:20|117.22|117.18|117.22|117.14|117.26|117.2|117.22|117.14|1916
1640180260000|2021-12-22 13:37:40|117.2|117.12|117.18|117.12|117.24|117.14|117.18|117.12|14342
1640180270000|2021-12-22 13:37:50|117.2|117.14|117.24|117.16|117.24|117.16|117.2|117.14|903
1640180290000|2021-12-22 13:38:10|117.22|117.14|117.18|117.12|117.22|117.14|117.18|117.12|0
1640180300000|2021-12-22 13:38:20|117.2|117.08|117.18|117.08|117.22|117.08|117.14|117.06|5445
1640180310000|2021-12-22 13:38:30|117.16|117.06|117.18|117.1|117.18|117.14|117.14|117.02|16780
1640180320000|2021-12-22 13:38:40|117.16|117.12|117.1|117|117.16|117.14|117.1|117|52380
1640180330000|2021-12-22 13:38:50|117.08||117.04||117.08||117.04||4267
1640180340000|2021-12-22 13:39:00|117.02|116.98|117|116.94|117.04|116.98|117|116.94|13385
1640180360000|2021-12-22 13:39:20|116.98|116.92|116.92|116.84|117|116.96|116.92|116.84|13360
1640180370000|2021-12-22 13:39:30|116.9|116.88|116.88|116.8|116.96|116.88|116.88|116.8|4681
1640180380000|2021-12-22 13:39:40|116.86|116.78|116.84|116.78|116.86|116.78|116.82|116.72|15821
1640180390000|2021-12-22 13:39:50|116.88|116.8|116.88|116.82|116.92|116.84|116.84|116.8|2463
1640180400000|2021-12-22 13:40:00|116.9|116.84|116.9|116.84|116.98|116.88|116.9|116.84|8557
1640180410000|2021-12-22 13:40:10|116.88|116.82|116.8|116.74|116.9|116.82|116.8|116.74|10708
1640180420000|2021-12-22 13:40:20|116.78|116.72|116.74|116.66|116.78|116.72|116.74|116.66|11480
1640180430000|2021-12-22 13:40:30|116.72|116.68|116.72|116.66|116.72|116.68|116.72|116.66|50414
1640180440000|2021-12-22 13:40:40|116.74|116.68|116.8|116.76|116.86|116.8|116.74|116.68|38096
1640180450000|2021-12-22 13:40:50|116.78|116.72|116.76|116.66|116.78|116.74|116.76|116.66|5901
1640180460000|2021-12-22 13:41:00|116.72|116.64|116.7|116.6|116.72|116.64|116.7|116.58|4527
1640180470000|2021-12-22 13:41:10|116.68|116.62|116.64|116.56|116.68|116.62|116.64|116.56|6186
1640180480000|2021-12-22 13:41:20|116.62|116.54|116.7|116.58|116.7|116.58|116.62|116.54|3778
1640180490000|2021-12-22 13:41:30|116.72|116.6|116.76|116.66|116.82|116.74|116.72|116.6|13216
1640180500000|2021-12-22 13:41:40|116.74|116.68|116.72|116.62|116.74|116.68|116.72|116.58|4364
1640180510000|2021-12-22 13:41:50|116.7|116.6|116.66|116.58|116.7|116.6|116.66|116.58|2299
1640180520000|2021-12-22 13:42:00|116.64|116.54|116.62|116.54|116.64|116.58|116.62|116.54|2207
1640180530000|2021-12-22 13:42:10|116.6|116.5|116.62|116.52|116.64|116.6|116.58|116.5|24938
1640180540000|2021-12-22 13:42:20|116.6|116.5|116.58|116.5|116.62|116.5|116.56|116.5|9647
1640180550000|2021-12-22 13:42:30|116.56|116.48|116.5|116.4|116.58|116.48|116.5|116.38|14409
1640180560000|2021-12-22 13:42:40|116.52|116.42|116.72|116.6|116.82|116.72|116.52|116.42|36533
1640180570000|2021-12-22 13:42:50|116.7|116.58|116.64|116.56|116.72|116.6|116.64|116.54|1477
1640180580000|2021-12-22 13:43:00|116.68|116.58|116.64|116.52|116.72|116.6|116.58|116.48|15836
1640180590000|2021-12-22 13:43:10|||||||||1000
1640180600000|2021-12-22 13:43:20|116.66|116.54|116.72|116.64|116.74|116.64|116.66|116.54|8564
1640180610000|2021-12-22 13:43:30||116.68||116.68||116.68||116.68|0
1640180620000|2021-12-22 13:43:40|116.76|116.7|116.8|116.7|116.82|116.7|116.76|116.7|903
1640180630000|2021-12-22 13:43:50|||||||||3556
1640180640000|2021-12-22 13:44:00|116.82|116.72|116.84|116.74|116.84|116.74|116.8|116.72|100
1640180650000|2021-12-22 13:44:10||116.7||116.72||116.72||116.7|0
1640180660000|2021-12-22 13:44:20||116.7||116.72||116.72||116.7|0
1640180670000|2021-12-22 13:44:30||116.7||116.72||116.72||116.7|5712
1640180680000|2021-12-22 13:44:40||116.74||116.74||116.74||116.74|643
1640180690000|2021-12-22 13:44:50|116.82|116.72|116.6|116.52|116.82|116.72|116.58|116.5|26393
1640180700000|2021-12-22 13:45:00|116.62|116.54|116.64|116.54|116.64|116.54|116.62|116.54|843
1640180720000|2021-12-22 13:45:20|116.66|116.56|116.72|116.6|116.72|116.6|116.64|116.56|835
1640180730000|2021-12-22 13:45:30|116.7|116.58|116.72|116.64|116.76|116.64|116.68|116.58|16367
1640180740000|2021-12-22 13:45:40|116.74||116.76||116.76||116.74||1938
1640180750000|2021-12-22 13:45:50|116.78|116.66|116.8|116.72|116.82|116.78|116.76|116.66|92439
1640180760000|2021-12-22 13:46:00||116.76||116.76||116.76||116.76|0
1640180770000|2021-12-22 13:46:10|116.82|116.78|116.86|116.76|116.9|116.8|116.82|116.76|7673
1640180780000|2021-12-22 13:46:20|116.88|116.78|116.9|116.82|116.9|116.82|116.88|116.78|602
1640180800000|2021-12-22 13:46:40|||||||||7057
1640180820000|2021-12-22 13:47:00|116.92|116.84|117.02|116.94|117.02|116.94|116.92|116.84|0
1640180830000|2021-12-22 13:47:10|117.06|116.96|117.06|116.98|117.08|116.98|117.06|116.94|6027
1640180850000|2021-12-22 13:47:30|117.08|117|117.1|117|117.1|117|117.08|117|23219
1640180860000|2021-12-22 13:47:40|117.08|117.06|117.18|117.08|117.18|117.08|117.08|117.06|6722
1640180870000|2021-12-22 13:47:50|117.2|117.1|117.12|117.04|117.24|117.12|117.08|117|13561
1640180900000|2021-12-22 13:48:20|117.14|117.06|117.1|117.04|117.28|117.12|117.08|117|69871
1640180910000|2021-12-22 13:48:30|117.14|117.06|117.26|117.18|117.26|117.18|117.14|117.06|14041
1640180930000|2021-12-22 13:48:50|117.24|117.14|117.26|117.18|117.26|117.18|117.24|117.14|25887
1640180980000|2021-12-22 13:49:40||117.22||117.22||117.22||117.22|22466
1640181010000|2021-12-22 13:50:10|117.3|117.24|117.32|117.24|117.36|117.26|117.3|117.24|22582
1640181020000|2021-12-22 13:50:20|117.3|117.22|117.14|117.04|117.3|117.22|117.14|117.04|17900
1640181030000|2021-12-22 13:50:30|117.12|117|117.06|116.98|117.12|117|117.06|116.94|2093
1640181040000|2021-12-22 13:50:40|||||||||225
1640181050000|2021-12-22 13:50:50|117.08|117|117.12|117.02|117.18|117.06|117.08|117|1142
1640181060000|2021-12-22 13:51:00|117.14|117.04|117.14|117.06|117.18|117.06|117.14|117.02|0
1640181070000|2021-12-22 13:51:10|117.18|117.08|117.16|117.06|117.26|117.2|117.16|117.06|52822
1640181080000|2021-12-22 13:51:20|117.2|117.08|117.16|117.06|117.2|117.08|117.16|117.06|1872
1640181090000|2021-12-22 13:51:30|117.14|117.04|117.1|117|117.14|117.04|117.1|117|6380
1640181100000|2021-12-22 13:51:40|||||||||5000
1640181120000|2021-12-22 13:52:00|117.12|117.02|117.14|117.02|117.14|117.04|117.12|117.02|0
1640181130000|2021-12-22 13:52:10|117.16|117.06|117.1|117.02|117.16|117.08|117.08|117|94895
1640181190000|2021-12-22 13:53:10||117.04||117.02||117.04||117.02|1521
1640181200000|2021-12-22 13:53:20|117.12|117.04|117.14|117.04|117.14|117.06|117.12|117.04|9269
1640181210000|2021-12-22 13:53:30||117.06||117.06||117.06||117.06|0
1640181220000|2021-12-22 13:53:40|117.12||117.12||117.12||117.12||0
1640181230000|2021-12-22 13:53:50|117.14||117.14||117.14||117.14||0
1640181240000|2021-12-22 13:54:00|||||||||2563
1640181250000|2021-12-22 13:54:10|117.12||117.14||117.14||117.12||1
1640181280000|2021-12-22 13:54:40|117.18|117.08|117.14|117.06|117.18|117.1|117.14|117.06|38656
1640181310000|2021-12-22 13:55:10|117.12|117.02|117.12|117.02|117.12|117.02|117.06|117.02|25433
1640181320000|2021-12-22 13:55:20|117.14|117.04|117.14|117.06|117.14|117.06|117.1|117.04|22455
1640181360000|2021-12-22 13:56:00|117.12|117.04|117.12|117.02|117.12|117.04|117.12|117.02|1100
1640181370000|2021-12-22 13:56:10||117.04||117.04||117.04||117.02|0
1640181390000|2021-12-22 13:56:30|||||||||9539
1640181400000|2021-12-22 13:56:40|117.14|117.06|117.22|117.14|117.22|117.14|117.14|117.04|1623
1640181420000|2021-12-22 13:57:00|117.2|117.12|117.2|117.08|117.2|117.12|117.16|117.06|8896
1640181440000|2021-12-22 13:57:20|117.18|117.06|117.16|117.08|117.18|117.08|117.16|117.06|2400
1640181450000|2021-12-22 13:57:30|117.18|117.1|117.2|117.1|117.22|117.12|117.18|117.08|886
1640181460000|2021-12-22 13:57:40|117.18||117.2||117.2||117.18||0
1640181490000|2021-12-22 13:58:10||117.12||117.12||117.12||117.12|200
1640181510000|2021-12-22 13:58:30|117.22|117.14|117.34|117.24|117.34|117.24|117.22|117.14|6011
1640181520000|2021-12-22 13:58:40|117.32|117.2|117.2|117.12|117.32|117.2|117.2|117.12|12698
1640181530000|2021-12-22 13:58:50|117.22|117.14|117.24|117.14|117.24|117.14|117.22|117.14|0
1640181550000|2021-12-22 13:59:10|117.26|117.16|117.26|117.18|117.26|117.18|117.26|117.16|1687
1640181560000|2021-12-22 13:59:20|117.28|117.2|117.3|117.24|117.3|117.24|117.28|117.2|2
1640181570000|2021-12-22 13:59:30|117.28|117.22|117.2|117.14|117.28|117.22|117.2|117.14|14903
1640181580000|2021-12-22 13:59:40|117.18|117.1|117.16|117.06|117.18|117.1|117.16|117.06|2401
1640181590000|2021-12-22 13:59:50|117.18|117.08|117.2|117.1|117.2|117.1|117.18|117.08|0
1640181600000|2021-12-22 14:00:00||117.12||117.1||117.12||117.1|0
1640181610000|2021-12-22 14:00:10||117.12||117.1||117.12||117.1|0
1640181620000|2021-12-22 14:00:20||117.12||117.12||117.12||117.12|0
1640181630000|2021-12-22 14:00:30|117.18|117.14|117.18|117.12|117.18|117.14|117.18|117.12|2354
1640181640000|2021-12-22 14:00:40|117.2||117.2||117.2||117.2||23
1640181660000|2021-12-22 14:01:00|117.22|117.14|117.24|117.14|117.26|117.14|117.2|117.14|602
1640181670000|2021-12-22 14:01:10|117.26|117.18|117.24|117.14|117.28|117.18|117.24|117.14|0
1640181680000|2021-12-22 14:01:20|117.26|117.16|117.28|117.18|117.28|117.18|117.26|117.16|285
1640181690000|2021-12-22 14:01:30|||||||||4000
1640181700000|2021-12-22 14:01:40||117.2||117.2||117.2||117.18|0
1640181710000|2021-12-22 14:01:50|117.3|117.22|117.3|117.24|117.36|117.26|117.3|117.22|2000
1640181730000|2021-12-22 14:02:10|117.28|117.2|117.22|117.12|117.28|117.2|117.22|117.1|5216
1640181740000|2021-12-22 14:02:20|117.2|117.1|117.26|117.16|117.26|117.16|117.2|117.1|3212
1640181750000|2021-12-22 14:02:30|117.28|117.18|117.28|117.18|117.3|117.18|117.26|117.16|12842
1640181760000|2021-12-22 14:02:40|117.26|117.16|117.26|117.18|117.28|117.18|117.24|117.16|0
1640181770000|2021-12-22 14:02:50||117.2||117.18||117.2||117.18|0
1640181780000|2021-12-22 14:03:00|117.24||117.24||117.24||117.24||0
1640181810000|2021-12-22 14:03:30|117.22|117.14|117.2|117.12|117.22|117.14|117.16|117.06|11915
1640181820000|2021-12-22 14:03:40|117.22|117.14|117.2|117.14|117.24|117.14|117.2|117.14|6916
1640181830000|2021-12-22 14:03:50|117.22|117.16|117.24|117.16|117.24|117.16|117.22|117.16|915
1640181850000|2021-12-22 14:04:10|117.26|117.18|117.28|117.2|117.3|117.24|117.24|117.18|4166
1640181860000|2021-12-22 14:04:20|117.26|117.18|117.28|117.18|117.3|117.2|117.26|117.16|0
1640181890000|2021-12-22 14:04:50|117.26||117.26||117.26||117.24||1311
1640181900000|2021-12-22 14:05:00|117.24|117.16|117.24|117.12|117.24|117.16|117.2|117.1|4337
1640181910000|2021-12-22 14:05:10||117.14||117.14||117.14||117.12|0
1640181920000|2021-12-22 14:05:20||117.16||117.14||117.16||117.14|0
1640181930000|2021-12-22 14:05:30||117.12||117.14||117.14||117.12|0
1640181960000|2021-12-22 14:06:00|||||||||5000
1640181970000|2021-12-22 14:06:10|117.26|117.16|117.24|117.18|117.28|117.18|117.24|117.16|10
1640182000000|2021-12-22 14:06:40|117.28|117.2|117.28|117.2|117.28|117.2|117.28|117.18|151
1640182010000|2021-12-22 14:06:50|117.3|117.22|117.3|117.22|117.3|117.22|117.3|117.22|0
1640182030000|2021-12-22 14:07:10|||||||||158
1640182040000|2021-12-22 14:07:20|117.28|117.24|117.28|117.2|117.28|117.24|117.24|117.18|16084
1640182050000|2021-12-22 14:07:30|||||||||864
1640182080000|2021-12-22 14:08:00|117.3|117.22|117.26|117.22|117.3|117.22|117.26|117.22|150
1640182090000|2021-12-22 14:08:10|117.24|117.2|117.24|117.2|117.24|117.2|117.24|117.2|4061
1640182100000|2021-12-22 14:08:20|117.22|117.18|117.2|117.1|117.22|117.18|117.16|117.08|11800
1640182110000|2021-12-22 14:08:30|117.18||117.18||117.18||117.16||0
1640182120000|2021-12-22 14:08:40|117.2|117.12|117.16|117.12|117.2|117.12|117.16|117.12|1453
1640182140000|2021-12-22 14:09:00|117.18|117.14|117.22|117.14|117.26|117.18|117.18|117.14|4197
1640182150000|2021-12-22 14:09:10|117.24||117.24||117.24||117.24||0
1640182160000|2021-12-22 14:09:20|117.22|117.16|117.24|117.16|117.24|117.16|117.22|117.14|5375
1640182170000|2021-12-22 14:09:30|117.22|117.14|117.16|117.12|117.22|117.14|117.16|117.12|4664
1640182180000|2021-12-22 14:09:40|117.18||117.2||117.2||117.18||0
1640182190000|2021-12-22 14:09:50|117.22|117.14|117.22|117.14|117.22|117.14|117.22|117.14|0
1640182210000|2021-12-22 14:10:10|117.2|117.12|117.2|117.12|117.22|117.14|117.2|117.12|0
1640182220000|2021-12-22 14:10:20|117.22|117.14|117.24|117.14|117.24|117.14|117.22|117.12|0
1640182230000|2021-12-22 14:10:30|117.22||117.22||117.22||117.22||0
1640182240000|2021-12-22 14:10:40|117.24|117.16|117.24|117.14|117.24|117.16|117.24|117.14|2213
1640182270000|2021-12-22 14:11:10|||||||||9860
1640182280000|2021-12-22 14:11:20|||||||||1693
1640182300000|2021-12-22 14:11:40|117.22|117.16|117.22|117.14|117.24|117.16|117.22|117.14|2370
1640182310000|2021-12-22 14:11:50|117.24|117.16|117.26|117.2|117.26|117.2|117.24|117.16|1456
1640182340000|2021-12-22 14:12:20|117.28|117.22|117.28|117.22|117.28|117.24|117.28|117.2|3105
1640182350000|2021-12-22 14:12:30||117.24||117.22||117.24||117.22|885
1640182380000|2021-12-22 14:13:00|117.26|117.2|117.22|117.14|117.26|117.2|117.22|117.12|3374
1640182410000|2021-12-22 14:13:30|117.24|117.16|117.26|117.16|117.28|117.2|117.24|117.16|395
1640182420000|2021-12-22 14:13:40|117.28|117.18|117.28|117.2|117.28|117.22|117.28|117.18|6602
1640182430000|2021-12-22 14:13:50|117.3|117.22|117.3|117.2|117.3|117.24|117.28|117.2|3384
1640182440000|2021-12-22 14:14:00|117.28|117.16|117.22|117.18|117.28|117.18|117.16|117.14|6889
1640182460000|2021-12-22 14:14:20|117.2|117.16|117.24|117.18|117.24|117.18|117.2|117.12|1862
1640182480000|2021-12-22 14:14:40|117.26|117.2|117.3|117.2|117.3|117.2|117.26|117.2|10000
1640182490000|2021-12-22 14:14:50||117.22||117.24||117.24||117.22|0
1640182510000|2021-12-22 14:15:10|117.28|117.22|117.28|117.2|117.28|117.22|117.28|117.2|8192
1640182520000|2021-12-22 14:15:20|||||||||89
1640182530000|2021-12-22 14:15:30||117.22||117.2||117.22||117.2|5407
1640182560000|2021-12-22 14:16:00|117.26||117.28||117.28||117.24||0
1640182610000|2021-12-22 14:16:50|117.26|117.18|117.24|117.16|117.26|117.18|117.2|117.14|10648
1640182640000|2021-12-22 14:17:20|||||||||4500
1640182660000|2021-12-22 14:17:40|117.22||117.24||117.24||117.22||2294
1640182670000|2021-12-22 14:17:50|117.26|117.18|117.26|117.18|117.28|117.18|117.26|117.18|0
1640182680000|2021-12-22 14:18:00|||||||||12857
1640182700000|2021-12-22 14:18:20|117.28|117.2|117.3|117.22|117.3|117.22|117.28|117.2|273
1640182710000|2021-12-22 14:18:30||117.24||117.24||117.24||117.24|4000
1640182720000|2021-12-22 14:18:40|||||||||2330
1640182730000|2021-12-22 14:18:50|117.32|117.26|117.28|117.24|117.32|117.26|117.28|117.24|6046
1640182740000|2021-12-22 14:19:00|117.3||117.3||117.3||117.28||3300
1640182750000|2021-12-22 14:19:10|117.28||117.28||117.28||117.28||0
1640182760000|2021-12-22 14:19:20|117.3|117.26|117.3|117.26|117.32|117.26|117.3|117.26|860
1640182780000|2021-12-22 14:19:40|117.32|117.28|117.4|117.32|117.4|117.32|117.32|117.28|7285
1640182790000|2021-12-22 14:19:50||117.34||117.34||117.34||117.32|0
1640182800000|2021-12-22 14:20:00|117.42|117.36|117.46|117.4|117.5|117.4|117.42|117.36|5356
1640182810000|2021-12-22 14:20:10|117.48|117.42|117.48|117.42|117.48|117.42|117.48|117.42|0
1640182820000|2021-12-22 14:20:20|117.44|117.4|117.3|117.22|117.44|117.4|117.3|117.2|15264
1640182830000|2021-12-22 14:20:30|117.32|117.26|117.36|117.28|117.36|117.28|117.32|117.26|1190
1640182840000|2021-12-22 14:20:40|117.38|117.3|117.46|117.36|117.48|117.38|117.38|117.3|2463
1640182850000|2021-12-22 14:20:50|117.48|117.38|117.5|117.4|117.5|117.42|117.48|117.38|10000
1640182860000|2021-12-22 14:21:00|117.52|117.42|117.48|117.42|117.56|117.48|117.48|117.42|16750
1640182870000|2021-12-22 14:21:10|117.46|117.38|117.42|117.36|117.48|117.4|117.42|117.36|23013
1640182880000|2021-12-22 14:21:20|117.4|117.34|117.4|117.32|117.42|117.36|117.34|117.28|13445
1640182890000|2021-12-22 14:21:30|117.42||117.42||117.42||117.42||0
1640182900000|2021-12-22 14:21:40||117.34||117.36||117.36||117.34|0
1640182920000|2021-12-22 14:22:00|117.44||117.46||117.46||117.44||0
1640182940000|2021-12-22 14:22:20||117.4||117.4||117.4||117.4|0
1640182970000|2021-12-22 14:22:50|117.42|117.38|117.4|117.34|117.42|117.38|117.4|117.34|859
1640182980000|2021-12-22 14:23:00|117.36|117.32|117.4|117.32|117.4|117.34|117.36|117.32|24568
1640183000000|2021-12-22 14:23:20|117.38||117.4||117.4||117.38||0
1640183010000|2021-12-22 14:23:30|||||||||10000
1640183040000|2021-12-22 14:24:00|||||||||15000
1640183070000|2021-12-22 14:24:30|||||||||1098
1640183090000|2021-12-22 14:24:50|117.42|117.34|117.42|117.34|117.46|117.36|117.42|117.34|12878
1640183100000|2021-12-22 14:25:00||117.36||117.36||117.36||117.36|0
1640183150000|2021-12-22 14:25:50|117.44|117.38|117.46|117.38|117.46|117.38|117.44|117.38|0
1640183160000|2021-12-22 14:26:00|117.42|117.36|117.36|117.3|117.42|117.36|117.34|117.3|16557
1640183200000|2021-12-22 14:26:40|||||||||1261
1640183220000|2021-12-22 14:27:00|117.34||117.34||117.34||117.34||2973
1640183250000|2021-12-22 14:27:30|||||||||9017
1640183310000|2021-12-22 14:28:30|117.32|117.26|117.36|117.28|117.36|117.28|117.28|117.26|15243
1640183320000|2021-12-22 14:28:40|117.34|117.26|117.32|117.22|117.34|117.26|117.28|117.22|6882
1640183330000|2021-12-22 14:28:50|117.3|117.2|117.28|117.24|117.32|117.24|117.24|117.18|502
1640183340000|2021-12-22 14:29:00|117.26|117.22|117.34|117.26|117.36|117.26|117.26|117.22|8
1640183360000|2021-12-22 14:29:20||117.28||117.28||117.28||117.28|0
1640183390000|2021-12-22 14:29:50||117.26||117.26||117.26||117.26|0
1640183400000|2021-12-22 14:30:00|117.32|117.28|117.32|117.24|117.42|117.34|117.3|117.24|78051
1640183410000|2021-12-22 14:30:10|117.3|117.22|117.16|117.12|117.3|117.22|117.16|117.12|19535
1640183420000|2021-12-22 14:30:20|117.2|117.14|117.36|117.26|117.38|117.3|117.2|117.14|14435
1640183430000|2021-12-22 14:30:30|117.38|117.28|117.32|117.28|117.38|117.3|117.32|117.28|2199
1640183440000|2021-12-22 14:30:40|117.3|117.26|117.28|117.22|117.3|117.26|117.28|117.22|5045
1640183450000|2021-12-22 14:30:50|117.22|117.18|117.3|117.22|117.3|117.22|117.22|117.16|9720
1640183460000|2021-12-22 14:31:00|117.28|117.2|117.2|117.12|117.28|117.2|117.2|117.12|3234
1640183470000|2021-12-22 14:31:10||117.16||117.16||117.16||117.16|0
1640183480000|2021-12-22 14:31:20|117.22|117.14|117.24|117.18|117.24|117.18|117.22|117.12|3037
1640183490000|2021-12-22 14:31:30|117.22|117.16|117.24|117.16|117.24|117.16|117.22|117.14|803
1640183500000|2021-12-22 14:31:40|117.22|117.18|117.22|117.18|117.22|117.18|117.22|117.18|152
1640183520000|2021-12-22 14:32:00|117.2|117.14|117.14|117.06|117.2|117.14|117.1|117|31047
1640183530000|2021-12-22 14:32:10|117.12|117.04|116.9|116.84|117.12|117.04|116.86|116.76|42800
1640183540000|2021-12-22 14:32:20|116.88|116.82|116.8|116.74|116.88|116.82|116.78|116.74|2699
1640183550000|2021-12-22 14:32:30|116.78|116.76|116.88|116.8|116.9|116.84|116.78|116.76|15527
1640183560000|2021-12-22 14:32:40|116.9|116.82|116.94|116.88|116.98|116.9|116.88|116.82|20836
1640183570000|2021-12-22 14:32:50|116.96|116.9|116.98|116.94|117|116.94|116.96|116.9|9026
1640183580000|2021-12-22 14:33:00|117|116.96|117.08|116.96|117.14|117.04|117|116.94|4270
1640183600000|2021-12-22 14:33:20|117.1|116.98|117.08|117.02|117.1|117.02|117.08|116.98|2709
1640183610000|2021-12-22 14:33:30|117.1|117.04|117.14|117.04|117.16|117.08|117.1|117.04|4018
1640183620000|2021-12-22 14:33:40||117.06||117.06||117.06||117.06|0
1640183630000|2021-12-22 14:33:50||117.04||117.06||117.06||117.04|5415
1640183640000|2021-12-22 14:34:00|117.12|117.04|117.14|117.04|117.14|117.04|117.1|117.02|1491
1640183650000|2021-12-22 14:34:10|117.12|117.06|117.14|117.06|117.14|117.1|117.12|117.04|2058
1640183660000|2021-12-22 14:34:20|117.16|117.08|117.18|117.12|117.22|117.12|117.16|117.08|1436
1640183670000|2021-12-22 14:34:30||117.14||117.14||117.14||117.14|706
1640183690000|2021-12-22 14:34:50|117.22|117.16|117.16|117.14|117.22|117.16|117.16|117.12|5857
1640183700000|2021-12-22 14:35:00|117.14|117.12|117.18|117.1|117.18|117.14|117.08|117|34551
1640183710000|2021-12-22 14:35:10|117.22|117.12|117.22|117.14|117.22|117.18|117.22|117.12|1665
1640183720000|2021-12-22 14:35:20|117.2|117.12|117.2|117.1|117.2|117.12|117.2|117.1|99
1640183730000|2021-12-22 14:35:30|117.18|117.06|117.16|117.1|117.18|117.1|117.14|117.06|4896
1640183740000|2021-12-22 14:35:40|117.18|117.12|117.18|117.14|117.2|117.14|117.16|117.12|3498
1640183780000|2021-12-22 14:36:20|117.16|117.12|117.12|117.06|117.16|117.12|117.12|117.02|17168
1640183800000|2021-12-22 14:36:40|117.1|117.04|117.04|116.96|117.1|117.04|117.04|116.96|4292
1640183810000|2021-12-22 14:36:50|117.02|116.92|117.02|116.94|117.02|116.94|116.96|116.92|13663
1640183820000|2021-12-22 14:37:00|117.04|116.96|117.08|117|117.12|117.02|117.04|116.96|6857
1640183830000|2021-12-22 14:37:10|117.06|116.98|117.04|116.94|117.06|116.98|117.04|116.94|0
1640183840000|2021-12-22 14:37:20||116.96||116.98||116.98||116.96|80
1640183850000|2021-12-22 14:37:30|117.02|116.96|116.98|116.9|117.02|116.96|116.94|116.9|12257
1640183860000|2021-12-22 14:37:40||116.92||116.9||116.92||116.9|35
1640183870000|2021-12-22 14:37:50|116.96|116.92|116.96|116.88|116.96|116.92|116.92|116.86|12684
1640183880000|2021-12-22 14:38:00|116.98|116.9|117.04|116.96|117.04|116.96|116.98|116.9|1821
1640183890000|2021-12-22 14:38:10|117.06||117.08||117.08||117.04||0
1640183900000|2021-12-22 14:38:20|117.06|116.98|116.98|116.92|117.1|117|116.98|116.92|1030
1640183910000|2021-12-22 14:38:30|116.96|116.88|116.92|116.84|116.96|116.88|116.88|116.8|17173
1640183920000|2021-12-22 14:38:40|116.9|116.82|117|116.92|117|116.94|116.88|116.82|8911
1640183930000|2021-12-22 14:38:50|116.98|116.9|117|116.94|117|116.94|116.98|116.9|0
1640183940000|2021-12-22 14:39:00|117.04|116.96|117.08|117|117.08|117|117|116.96|2291
1640183950000|2021-12-22 14:39:10|117.1|117.02|117.12|117.04|117.12|117.06|117.1|117.02|0
1640183960000|2021-12-22 14:39:20|117.14|117.06|117.16|117.08|117.2|117.1|117.14|117.06|3055
1640183970000|2021-12-22 14:39:30|117.14|117.1|117.14|117.08|117.16|117.14|117.14|117.08|204
1640183980000|2021-12-22 14:39:40|117.16|117.1|117.16|117.1|117.16|117.1|117.14|117.1|603
1640183990000|2021-12-22 14:39:50||117.08||117.08||117.08||117.08|0
1640184000000|2021-12-22 14:40:00|117.14|117.06|117.06|117|117.16|117.06|117.06|117|15446
1640184010000|2021-12-22 14:40:10|117.04|116.96|117.08|117|117.08|117|117|116.94|8265
1640184020000|2021-12-22 14:40:20|117.06||117.06||117.06||117.06||0
1640184040000|2021-12-22 14:40:40||117.02||117||117.02||117|0
1640184050000|2021-12-22 14:40:50|117.04|116.98|117.04|117|117.04|117|117.04|116.98|3367
1640184060000|2021-12-22 14:41:00|117.02|116.98|116.98|116.92|117.02|117|116.96|116.9|4367
1640184070000|2021-12-22 14:41:10|117|116.98|117.02|116.96|117.02|117|117|116.96|2655
1640184090000|2021-12-22 14:41:30|117.04|116.98|117.06|117|117.06|117|117.02|116.96|14255
1640184100000|2021-12-22 14:41:40|117.08|116.96|117.1|117|117.14|117.06|117.08|116.96|1497
1640184110000|2021-12-22 14:41:50|117.08||117.08||117.08||117.08||0
1640184120000|2021-12-22 14:42:00|117.1|117.02|117.16|117.04|117.16|117.04|117.1|117.02|1500
1640184130000|2021-12-22 14:42:10|117.14||117.14||117.16||117.14||497
1640184150000|2021-12-22 14:42:30|||||||||9050
1640184160000|2021-12-22 14:42:40|117.16|117.06|117.2|117.12|117.22|117.12|117.16|117.06|3393
1640184170000|2021-12-22 14:42:50|117.18|117.1|117.18|117.08|117.18|117.1|117.18|117.08|0
1640184180000|2021-12-22 14:43:00|117.16|117.14|117.16|117.08|117.16|117.14|117.16|117.04|11572
1640184190000|2021-12-22 14:43:10|117.18|117.1|117.18|117.1|117.18|117.1|117.18|117.1|3231
1640184200000|2021-12-22 14:43:20|117.2|117.12|117.22|117.14|117.22|117.14|117.2|117.12|3366
1640184210000|2021-12-22 14:43:30|||||||||4240
1640184230000|2021-12-22 14:43:50|117.2|117.1|117.2|117.14|117.22|117.18|117.2|117.1|910
1640184240000|2021-12-22 14:44:00|117.22|117.16|117.22|117.14|117.32|117.22|117.22|117.14|5810
1640184250000|2021-12-22 14:44:10|117.2|117.12|117.16|117.1|117.2|117.12|117.16|117.1|0
1640184270000|2021-12-22 14:44:30|117.14|117.06|117.14|117.08|117.14|117.08|117.1|117.02|1199
1640184290000|2021-12-22 14:44:50|117.16|117.06|117.16|117.08|117.2|117.12|117.14|117.06|3656
1640184300000|2021-12-22 14:45:00|117.14|117.06|117.08|117|117.14|117.06|117.02|116.94|18761
1640184310000|2021-12-22 14:45:10|117.1||117.12||117.12||117.1||0
1640184320000|2021-12-22 14:45:20|117.1|117.02|117.1|117|117.12|117.04|117.08|117|5228
1640184330000|2021-12-22 14:45:30||117.02||117||117.04||117|0
1640184340000|2021-12-22 14:45:40||117.02||117.04||117.04||117.02|10000
1640184350000|2021-12-22 14:45:50|117.12|117.06|117.16|117.08|117.16|117.08|117.1|117.06|5891
1640184360000|2021-12-22 14:46:00|117.18|117.06|117.12|117.04|117.18|117.06|117.12|117.04|0
1640184370000|2021-12-22 14:46:10|117.1|117.02|117.06|117.02|117.1|117.02|117.06|117.02|849
1640184380000|2021-12-22 14:46:20|117.04|116.98|117.1|117.04|117.1|117.04|117.02|116.92|1958
1640184390000|2021-12-22 14:46:30||117.06||117.06||117.06||117.06|0
1640184400000|2021-12-22 14:46:40|117.14|117.08|117.2|117.14|117.2|117.14|117.14|117.08|2488
1640184410000|2021-12-22 14:46:50|117.22|117.16|117.32|117.2|117.42|117.32|117.18|117.16|53571
1640184420000|2021-12-22 14:47:00|117.3|117.18|117.28|117.2|117.3|117.2|117.26|117.16|0
1640184430000|2021-12-22 14:47:10|117.26|117.18|117.24|117.16|117.28|117.18|117.16|117.14|29185
1640184440000|2021-12-22 14:47:20|117.22|117.14|117.16|117.06|117.22|117.14|117.16|117.06|6388
1640184450000|2021-12-22 14:47:30|117.14|117.04|117.12|117.04|117.16|117.08|117.1|117.04|0
1640184460000|2021-12-22 14:47:40|117.1|117.02|117.04|116.98|117.1|117.02|117.04|116.96|15055
1640184470000|2021-12-22 14:47:50|117.02|116.96|117.06|117|117.08|117.06|117.02|116.96|21608
1640184480000|2021-12-22 14:48:00|117.04|116.98|117.04|116.96|117.04|116.98|117.02|116.94|2426
1640184490000|2021-12-22 14:48:10|117.02|116.94|117.04|116.96|117.04|116.96|117.02|116.94|5328
1640184500000|2021-12-22 14:48:20|117|116.94|116.98|116.92|117.02|116.94|116.94|116.88|23612
1640184510000|2021-12-22 14:48:30|117|116.9|117|116.92|117.02|116.92|117|116.86|310
1640184520000|2021-12-22 14:48:40|117.02|116.94|117.04|116.94|117.04|116.98|117.02|116.94|1620
1640184530000|2021-12-22 14:48:50|117.02|116.92|116.98|116.9|117.02|116.96|116.94|116.9|100
1640184540000|2021-12-22 14:49:00|117|116.92|117.1|117|117.1|117|117|116.92|32552
1640184550000|2021-12-22 14:49:10|117.08||117.06||117.08||117.06||0
1640184570000|2021-12-22 14:49:30|||||||||1020
1640184580000|2021-12-22 14:49:40|117.1|117.02|117.14|117.04|117.16|117.04|117.1|117.02|1310
1640184590000|2021-12-22 14:49:50|117.12|117.02|117.08|117.02|117.12|117.04|117.08|117.02|2941
1640184600000|2021-12-22 14:50:00|117.1|117.04|117.08|117.04|117.12|117.04|117.08|117.04|0
1640184610000|2021-12-22 14:50:10|117.06|117.02|117.06|117.02|117.06|117.02|117.06|117.02|1491
1640184620000|2021-12-22 14:50:20|||||||||4243
1640184630000|2021-12-22 14:50:30|117.04|117|117|116.96|117.04|117|117|116.92|16381
1640184640000|2021-12-22 14:50:40|117.04|116.98|117.04|116.98|117.08|116.98|117.04|116.98|1432
1640184650000|2021-12-22 14:50:50|117.06|117.04|117.08|116.98|117.08|117.04|117.06|116.98|318
1640184660000|2021-12-22 14:51:00|117.06|116.96|117.04|116.96|117.06|117|117.04|116.96|8902
1640184670000|2021-12-22 14:51:10|117.02|116.94|116.96|116.9|117.02|116.94|116.92|116.84|20512
1640184690000|2021-12-22 14:51:30|116.94||116.94||116.94||116.94||0
1640184700000|2021-12-22 14:51:40|116.92|116.86|116.84|116.8|116.92|116.86|116.84|116.8|12144
1640184710000|2021-12-22 14:51:50|116.82|116.76|116.8|116.72|116.82|116.76|116.8|116.7|5334
1640184720000|2021-12-22 14:52:00|116.82|116.74|116.88|116.8|116.9|116.8|116.8|116.72|4942
1640184730000|2021-12-22 14:52:10|116.9|116.82|116.8|116.72|116.9|116.82|116.8|116.72|9032
1640184740000|2021-12-22 14:52:20|116.78|116.74|116.78|116.72|116.82|116.78|116.78|116.72|3362
1640184760000|2021-12-22 14:52:40|116.8|116.74|116.9|116.8|116.9|116.8|116.78|116.74|14260
1640184770000|2021-12-22 14:52:50|116.88||116.9||116.9||116.88||0
1640184780000|2021-12-22 14:53:00|||||||||5144
1640184810000|2021-12-22 14:53:30|116.88||116.88||116.88||116.88||0
1640184820000|2021-12-22 14:53:40|116.9||116.9||116.9||116.9||0
1640184840000|2021-12-22 14:54:00|116.92|116.82|116.96|116.88|116.98|116.88|116.92|116.82|9479
1640184870000|2021-12-22 14:54:30|116.98|116.9|116.98|116.9|117.06|117.02|116.98|116.9|9403
1640184880000|2021-12-22 14:54:40|117|116.92|117.1|117.02|117.1|117.02|117|116.9|853
1640184890000|2021-12-22 14:54:50|117.12|117.04|117.12|117.04|117.12|117.04|117.1|117.04|20
1640184900000|2021-12-22 14:55:00|117.08|117.02|117.12|117.04|117.12|117.04|117.06|116.98|16344
1640184910000|2021-12-22 14:55:10|117.14|117.06|117.14|117.06|117.16|117.08|117.14|117.04|1001
1640184920000|2021-12-22 14:55:20|117.12|117.02|117.2|117.12|117.2|117.12|117.1|117.02|20
1640184930000|2021-12-22 14:55:30|117.22||117.2||117.22||117.18||187
1640184950000|2021-12-22 14:55:50|117.16|117.1|117.14|117.08|117.16|117.1|117.12|117.08|17550
1640184980000|2021-12-22 14:56:20|117.12|117.06|117.08|117.02|117.12|117.06|117.08|117.02|33036
1640185000000|2021-12-22 14:56:40|||||||||1000
1640185030000|2021-12-22 14:57:10|117.1|117.04|117.2|117.12|117.2|117.12|117.1|117.04|682
1640185040000|2021-12-22 14:57:20|||||||||1431
1640185050000|2021-12-22 14:57:30|117.14|117.08|117.12|117.04|117.14|117.08|117.08|117.04|25159
1640185060000|2021-12-22 14:57:40|117.1|117.06|117.18|117.1|117.2|117.1|117.1|117.06|3792
1640185070000|2021-12-22 14:57:50||117.12||117.12||117.12||117.12|0
1640185080000|2021-12-22 14:58:00||117.14||117.12||117.14||117.12|0
1640185090000|2021-12-22 14:58:10|117.22|117.14|117.22|117.14|117.24|117.14|117.18|117.14|5533
1640185100000|2021-12-22 14:58:20|117.2|117.12|117.18|117.1|117.2|117.12|117.14|117.06|3502
1640185110000|2021-12-22 14:58:30|117.22|117.12|117.24|117.18|117.26|117.18|117.22|117.12|660
1640185120000|2021-12-22 14:58:40|117.28|117.2|117.32|117.22|117.32|117.24|117.28|117.2|646
1640185140000|2021-12-22 14:59:00|117.34|117.24|117.44|117.34|117.44|117.34|117.34|117.24|0
1640185150000|2021-12-22 14:59:10|117.46|117.36|117.5|117.42|117.52|117.44|117.46|117.36|9000
1640185160000|2021-12-22 14:59:20|117.48|117.38|117.48|117.42|117.5|117.42|117.48|117.38|4268
1640185170000|2021-12-22 14:59:30|117.46|117.4|117.5|117.42|117.5|117.42|117.46|117.38|2000
1640185180000|2021-12-22 14:59:40|117.48|117.4|117.46|117.4|117.48|117.4|117.46|117.36|348
1640185190000|2021-12-22 14:59:50||117.38||117.38||117.38||117.38|1022
1640185200000|2021-12-22 15:00:00|117.44|117.36|117.42|117.36|117.44|117.36|117.42|117.34|1298
1640185210000|2021-12-22 15:00:10|117.46|117.4|117.5|117.44|117.54|117.46|117.46|117.4|13295
1640185220000|2021-12-22 15:00:20||117.46||117.46||117.46||117.44|180
1640185240000|2021-12-22 15:00:40|117.54|117.48|117.58|117.48|117.6|117.48|117.54|117.48|2181
1640185250000|2021-12-22 15:00:50|117.56|117.46|117.52|117.46|117.56|117.48|117.52|117.46|2100
1640185260000|2021-12-22 15:01:00|117.48|117.44|117.4|117.36|117.52|117.44|117.4|117.36|15310
1640185270000|2021-12-22 15:01:10|117.42|117.38|117.56|117.5|117.56|117.5|117.42|117.38|8239
1640185280000|2021-12-22 15:01:20|117.58|117.52|117.58|117.52|117.62|117.52|117.58|117.52|17
1640185290000|2021-12-22 15:01:30|117.64|117.54|117.66|117.6|117.68|117.6|117.64|117.54|155
1640185300000|2021-12-22 15:01:40|117.68|117.62|117.68|117.62|117.74|117.64|117.68|117.62|0
1640185310000|2021-12-22 15:01:50|117.66|117.58|117.58|117.52|117.68|117.58|117.58|117.5|18612
1640185320000|2021-12-22 15:02:00|117.56||117.56||117.58||117.56||0
1640185330000|2021-12-22 15:02:10|117.6|117.54|117.64|117.54|117.7|117.6|117.6|117.54|1682
1640185350000|2021-12-22 15:02:30||117.56||117.58||117.58||117.56|11
1640185360000|2021-12-22 15:02:40|117.62|117.54|117.62|117.54|117.62|117.54|117.62|117.54|400
1640185370000|2021-12-22 15:02:50|117.6|117.52|117.6|117.52|117.6|117.52|117.6|117.52|0
1640185420000|2021-12-22 15:03:40|117.58|117.5|117.48|117.42|117.58|117.5|117.48|117.4|20488
1640185430000|2021-12-22 15:03:50|117.46|117.4|117.46|117.4|117.46|117.4|117.46|117.4|0
1640185440000|2021-12-22 15:04:00|||||||||6941
1640185450000|2021-12-22 15:04:10|117.48|117.42|117.48|117.4|117.48|117.42|117.48|117.4|25399
1640185470000|2021-12-22 15:04:30|117.5|117.42|117.58|117.5|117.58|117.5|117.5|117.42|17511
1640185480000|2021-12-22 15:04:40|117.6||117.6||117.6||117.6||0
1640185490000|2021-12-22 15:04:50|117.58||117.58||117.58||117.58||100
1640185500000|2021-12-22 15:05:00|117.6||117.6||117.6||117.6||0
1640185510000|2021-12-22 15:05:10|||||||||50000
1640185520000|2021-12-22 15:05:20||117.54||117.54||117.54||117.54|17
1640185530000|2021-12-22 15:05:30|117.58|117.52|117.56|117.52|117.58|117.52|117.56|117.52|41334
1640185540000|2021-12-22 15:05:40|117.54|117.5|117.56|117.5|117.56|117.5|117.52|117.48|20012
1640185560000|2021-12-22 15:06:00|117.6|117.52|117.48|117.42|117.6|117.52|117.48|117.42|30099
1640185570000|2021-12-22 15:06:10|117.5|117.44|117.52|117.44|117.52|117.44|117.48|117.44|45622
1640185580000|2021-12-22 15:06:20|117.5|117.42|117.48|117.42|117.5|117.42|117.42|117.34|8509
1640185590000|2021-12-22 15:06:30|117.5|117.44|117.58|117.54|117.58|117.54|117.5|117.44|620
1640185600000|2021-12-22 15:06:40|117.6|117.52|117.6|117.52|117.62|117.52|117.6|117.52|5514
1640185610000|2021-12-22 15:06:50|117.58|117.5|117.56|117.5|117.58|117.5|117.56|117.5|22490
1640185620000|2021-12-22 15:07:00|||||||||290
1640185630000|2021-12-22 15:07:10|117.54|117.48|117.52|117.48|117.54|117.48|117.52|117.44|3123
1640185640000|2021-12-22 15:07:20|117.5|117.44|117.5|117.44|117.54|117.44|117.5|117.42|298
1640185650000|2021-12-22 15:07:30|117.52|117.46|117.52|117.44|117.54|117.48|117.5|117.44|694
1640185660000|2021-12-22 15:07:40|117.56|117.46|117.56|117.48|117.56|117.48|117.56|117.46|102
1640185670000|2021-12-22 15:07:50|||||||||2559
1640185680000|2021-12-22 15:08:00|||||||||33850
1640185710000|2021-12-22 15:08:30|117.58|117.5|117.62|117.56|117.62|117.56|117.58|117.5|2177
1640185740000|2021-12-22 15:09:00|117.66|117.58|117.58|117.52|117.72|117.64|117.58|117.52|34210
1640185750000|2021-12-22 15:09:10|117.56|117.54|117.56|117.52|117.58|117.54|117.56|117.52|32
1640185760000|2021-12-22 15:09:20|||||||||3606
1640185770000|2021-12-22 15:09:30|117.54|117.48|117.5|117.42|117.54|117.48|117.5|117.42|12601
1640185780000|2021-12-22 15:09:40|117.48|117.44|117.46|117.42|117.5|117.44|117.46|117.42|0
1640185800000|2021-12-22 15:10:00|117.5|117.44|117.5|117.44|117.5|117.46|117.48|117.4|4792
1640185810000|2021-12-22 15:10:10|117.54|117.46|117.54|117.46|117.56|117.5|117.52|117.44|7883
1640185830000|2021-12-22 15:10:30|117.52|117.44|117.5|117.44|117.52|117.44|117.5|117.42|0
1640185840000|2021-12-22 15:10:40|||||||||6105
1640185860000|2021-12-22 15:11:00|117.48||117.48||117.5||117.48||1524
1640185910000|2021-12-22 15:11:50|117.5|117.46|117.54|117.46|117.54|117.46|117.5|117.46|4290
1640185920000|2021-12-22 15:12:00|117.52||117.52||117.52||117.52||0
1640185930000|2021-12-22 15:12:10|117.5|117.44|117.46|117.38|117.5|117.44|117.4|117.3|37103
1640185950000|2021-12-22 15:12:30|117.48|117.4|117.52|117.42|117.52|117.42|117.48|117.4|3117
1640185960000|2021-12-22 15:12:40|117.54|117.46|117.54|117.48|117.54|117.48|117.54|117.46|2491
1640185980000|2021-12-22 15:13:00|||||||||3378
1640185990000|2021-12-22 15:13:10|117.56|117.5|117.58|117.52|117.6|117.52|117.56|117.48|8449
1640186010000|2021-12-22 15:13:30|117.6|117.54|117.58|117.52|117.64|117.56|117.58|117.48|5732
1640186020000|2021-12-22 15:13:40|117.6|117.54|117.62|117.54|117.64|117.58|117.6|117.54|2132
1640186030000|2021-12-22 15:13:50|117.64|117.56|117.64|117.58|117.66|117.58|117.64|117.56|2815
1640186040000|2021-12-22 15:14:00|117.68|117.6|117.66|117.6|117.74|117.68|117.66|117.6|15034
1640186050000|2021-12-22 15:14:10|117.68|117.62|117.72|117.66|117.74|117.68|117.68|117.62|16413
1640186060000|2021-12-22 15:14:20|117.74|117.68|117.82|117.74|117.82|117.74|117.74|117.68|11390
1640186070000|2021-12-22 15:14:30|117.84|117.76|117.8|117.72|117.86|117.78|117.76|117.7|0
1640186100000|2021-12-22 15:15:00|117.82|117.74|117.84|117.76|117.86|117.8|117.82|117.74|4227
1640186110000|2021-12-22 15:15:10|117.86|117.78|117.76|117.72|117.86|117.78|117.76|117.72|22247
1640186120000|2021-12-22 15:15:20|117.74|117.7|117.76|117.7|117.76|117.7|117.74|117.66|20579
1640186130000|2021-12-22 15:15:30|117.8|117.72|117.8|117.72|117.86|117.78|117.8|117.72|1970
1640186140000|2021-12-22 15:15:40|117.78|117.74|117.82|117.78|117.82|117.78|117.78|117.74|3926
1640186150000|2021-12-22 15:15:50|117.8|117.76|117.8|117.76|117.8|117.76|117.8|117.76|6254
1640186160000|2021-12-22 15:16:00|117.82|117.78|117.82|117.76|117.82|117.78|117.82|117.76|928
1640186170000|2021-12-22 15:16:10|117.86|117.78|117.82|117.8|117.88|117.8|117.82|117.78|21554
1640186180000|2021-12-22 15:16:20|117.84|117.78|117.76|117.7|117.84|117.78|117.76|117.68|6391
1640186190000|2021-12-22 15:16:30|117.78|117.72|117.8|117.72|117.8|117.72|117.78|117.72|0
1640186200000|2021-12-22 15:16:40||117.74||117.74||117.74||117.74|20196
1640186210000|2021-12-22 15:16:50|117.82||117.8||117.82||117.8||0
1640186220000|2021-12-22 15:17:00|117.84||117.84||117.84||117.82||346
1640186260000|2021-12-22 15:17:40|117.82|117.76|117.92|117.82|117.92|117.82|117.82|117.76|9239
1640186270000|2021-12-22 15:17:50|117.9|117.78|117.82|117.74|117.9|117.8|117.8|117.74|2740
1640186280000|2021-12-22 15:18:00|117.8|117.7|117.74|117.66|117.82|117.76|117.74|117.66|14161
1640186290000|2021-12-22 15:18:10|117.72|117.68|117.68|117.62|117.76|117.68|117.66|117.6|5593
1640186300000|2021-12-22 15:18:20|117.72|117.64|117.78|117.66|117.78|117.66|117.7|117.64|2622
1640186310000|2021-12-22 15:18:30|117.76|117.68|117.78|117.7|117.82|117.74|117.76|117.68|6501
1640186320000|2021-12-22 15:18:40|117.76||117.78||117.8||117.76||0
1640186330000|2021-12-22 15:18:50|117.76|117.68|117.68|117.64|117.76|117.7|117.68|117.64|15311
1640186340000|2021-12-22 15:19:00|117.72|117.66|117.74|117.68|117.74|117.68|117.72|117.64|5232
1640186380000|2021-12-22 15:19:40|117.76|117.7|117.74|117.68|117.76|117.7|117.74|117.68|0
1640186390000|2021-12-22 15:19:50|117.72|117.66|117.7|117.62|117.72|117.66|117.7|117.6|19960
1640186400000|2021-12-22 15:20:00|117.68|117.6|117.66|117.6|117.68|117.6|117.64|117.6|1919
1640186410000|2021-12-22 15:20:10|117.64|117.62|117.64|117.56|117.64|117.62|117.58|117.5|7095
1640186420000|2021-12-22 15:20:20|117.62|117.5|117.6|117.5|117.62|117.5|117.6|117.5|101
1640186430000|2021-12-22 15:20:30|117.58|117.52|117.62|117.52|117.62|117.54|117.56|117.48|2033
1640186450000|2021-12-22 15:20:50|117.6|117.5|117.58|117.52|117.6|117.52|117.58|117.48|846
1640186460000|2021-12-22 15:21:00|117.56||117.58||117.58||117.56||2975
1640186470000|2021-12-22 15:21:10|117.6|117.54|117.58|117.52|117.62|117.54|117.58|117.52|400
1640186480000|2021-12-22 15:21:20||117.5||117.48||117.52||117.48|6246
1640186490000|2021-12-22 15:21:30||117.5||117.5||117.5||117.5|0
1640186500000|2021-12-22 15:21:40||117.52||117.52||117.52||117.52|0
1640186510000|2021-12-22 15:21:50|117.6|117.54|117.74|117.66|117.74|117.66|117.6|117.54|115876
1640186520000|2021-12-22 15:22:00|117.76|117.68|117.74|117.66|117.82|117.7|117.72|117.64|10276
1640186530000|2021-12-22 15:22:10|117.72|117.64|117.7|117.64|117.72|117.64|117.7|117.62|4424
1640186540000|2021-12-22 15:22:20|117.72|117.66|117.74|117.66|117.74|117.66|117.72|117.66|82520
1640186550000|2021-12-22 15:22:30|117.68|117.64|117.66|117.58|117.68|117.64|117.64|117.56|32861
1640186560000|2021-12-22 15:22:40|117.68|117.6|117.68|117.64|117.68|117.64|117.68|117.58|3131
1640186570000|2021-12-22 15:22:50||117.66||117.66||117.66||117.66|12518
1640186580000|2021-12-22 15:23:00|117.66|117.64|117.56|117.48|117.66|117.64|117.54|117.46|26746
1640186590000|2021-12-22 15:23:10|117.54||117.54||117.54||117.52||40
1640186600000|2021-12-22 15:23:20|117.56|117.5|117.6|117.5|117.6|117.54|117.56|117.5|654
1640186620000|2021-12-22 15:23:40|||||||||379
1640186630000|2021-12-22 15:23:50||117.52||117.54||117.54||117.52|0
1640186640000|2021-12-22 15:24:00|117.58|117.52|117.54|117.48|117.58|117.52|117.5|117.48|147523
1640186650000|2021-12-22 15:24:10|117.52|117.46|117.58|117.5|117.58|117.5|117.5|117.46|6015
1640186660000|2021-12-22 15:24:20|117.52|117.48|117.5|117.42|117.52|117.48|117.46|117.42|22768
1640186670000|2021-12-22 15:24:30||117.4||117.46||117.46||117.4|500
1640186680000|2021-12-22 15:24:40|117.52|117.48|117.52|117.48|117.52|117.5|117.52|117.48|16887
1640186690000|2021-12-22 15:24:50||117.5||117.5||117.5||117.5|0
1640186700000|2021-12-22 15:25:00|117.5|117.48|117.42|117.38|117.5|117.48|117.42|117.38|38686
1640186710000|2021-12-22 15:25:10|117.44|117.4|117.46|117.4|117.46|117.4|117.4|117.38|6422
1640186720000|2021-12-22 15:25:20||117.42||117.4||117.42||117.4|910
1640186730000|2021-12-22 15:25:30||117.42||117.42||117.42||117.42|3009
1640186740000|2021-12-22 15:25:40|117.5|117.44|117.48|117.42|117.5|117.46|117.48|117.42|19040
1640186750000|2021-12-22 15:25:50|117.52|117.44|117.5|117.46|117.52|117.48|117.5|117.42|16523
1640186770000|2021-12-22 15:26:10|117.48||117.5||117.5||117.48||19056
1640186780000|2021-12-22 15:26:20|117.52|117.48|117.62|117.56|117.66|117.56|117.5|117.46|88134
1640186790000|2021-12-22 15:26:30|117.64|117.58|117.7|117.62|117.72|117.64|117.64|117.56|0
1640186800000|2021-12-22 15:26:40|117.72|117.6|117.86|117.78|117.88|117.78|117.72|117.6|15041
1640186810000|2021-12-22 15:26:50|117.84|117.8|117.82|117.76|117.92|117.82|117.82|117.76|10366
1640186820000|2021-12-22 15:27:00|117.8|117.72|117.74|117.64|117.82|117.76|117.74|117.64|15696
1640186830000|2021-12-22 15:27:10|117.72|117.62|117.66|117.58|117.72|117.62|117.66|117.58|1491
1640186840000|2021-12-22 15:27:20|117.64|117.54|117.64|117.56|117.66|117.6|117.62|117.54|3945
1640186850000|2021-12-22 15:27:30|117.68|117.6|117.62|117.52|117.68|117.6|117.62|117.48|4320
1640186860000|2021-12-22 15:27:40|117.58|117.48|117.56|117.48|117.58|117.48|117.56|117.48|5829
1640186870000|2021-12-22 15:27:50|117.58|117.52|117.58|117.48|117.62|117.56|117.58|117.48|6141
1640186880000|2021-12-22 15:28:00|117.54|117.52|117.58|117.48|117.62|117.52|117.54|117.48|10100
1640186890000|2021-12-22 15:28:10|117.56||117.56||117.56||117.56||0
1640186900000|2021-12-22 15:28:20|117.58|117.46|117.54|117.48|117.58|117.48|117.52|117.42|9660
1640186910000|2021-12-22 15:28:30|117.52|117.44|117.48|117.4|117.52|117.44|117.48|117.4|5763
1640186920000|2021-12-22 15:28:40|117.46|117.38|117.46|117.38|117.48|117.42|117.42|117.38|12451
1640186930000|2021-12-22 15:28:50|117.44|117.4|117.44|117.38|117.44|117.4|117.44|117.36|5952
1640186940000|2021-12-22 15:29:00|117.42|117.36|117.42|117.34|117.44|117.38|117.42|117.32|11284
1640186950000|2021-12-22 15:29:10|117.4|117.32|117.4|117.32|117.4|117.36|117.4|117.32|3811
1640186960000|2021-12-22 15:29:20|117.38|117.3|117.36|117.3|117.38|117.32|117.34|117.24|14653
1640186970000|2021-12-22 15:29:30|117.38|117.32|117.34|117.26|117.4|117.32|117.34|117.26|2544
1640186980000|2021-12-22 15:29:40|117.32|117.24|117.3|117.2|117.32|117.24|117.26|117.16|24870
1640186990000|2021-12-22 15:29:50|117.28|117.18|117.18|117.08|117.28|117.18|117.18|117.08|1200
1640187000000|2021-12-22 15:30:00|117.2|117.1|117.22|117.14|117.28|117.2|117.2|117.1|25546
1640187010000|2021-12-22 15:30:10|117.2|117.1|117.18|117.1|117.2|117.1|117.18|117.1|1491
1640187020000|2021-12-22 15:30:20|117.16|117.08|117.14|117.04|117.16|117.1|117.14|117.02|6393
1640187030000|2021-12-22 15:30:30||117.08||117.08||117.08||117.08|2561
1640187040000|2021-12-22 15:30:40|117.18|117.1|117.26|117.18|117.28|117.18|117.18|117.1|11009
1640187050000|2021-12-22 15:30:50|117.24||117.24||117.24||117.24||11500
1640187060000|2021-12-22 15:31:00|117.22|117.14|117.22|117.1|117.24|117.18|117.14|117.08|32032
1640187070000|2021-12-22 15:31:10|117.2|117.14|117.14|117.1|117.2|117.14|117.14|117.1|1420
1640187080000|2021-12-22 15:31:20|||||||||26700
1640187090000|2021-12-22 15:31:30|117.16|117.12|117.16|117.1|117.16|117.12|117.12|117.1|12442
1640187100000|2021-12-22 15:31:40|117.18||117.18||117.2||117.18||0
1640187110000|2021-12-22 15:31:50||117.12||117.12||117.12||117.1|2040
1640187120000|2021-12-22 15:32:00|117.16|117.1|117.16|117.1|117.16|117.1|117.16|117.08|7528
1640187150000|2021-12-22 15:32:30|||||||||1018
1640187160000|2021-12-22 15:32:40|||||||||1250
1640187170000|2021-12-22 15:32:50|117.18|117.12|117.22|117.14|117.22|117.16|117.18|117.12|4346
1640187180000|2021-12-22 15:33:00||117.16||117.16||117.16||117.16|0
1640187190000|2021-12-22 15:33:10|117.24|117.18|117.28|117.2|117.28|117.22|117.24|117.18|6573
1640187200000|2021-12-22 15:33:20||117.22||117.22||117.22||117.22|0
1640187210000|2021-12-22 15:33:30|117.32|117.24|117.32|117.28|117.32|117.28|117.32|117.24|2431
1640187230000|2021-12-22 15:33:50|117.34|117.3|117.38|117.32|117.4|117.34|117.34|117.3|4444
1640187240000|2021-12-22 15:34:00|117.4|117.34|117.3|117.22|117.4|117.36|117.3|117.22|43962
1640187250000|2021-12-22 15:34:10||117.24||117.26||117.26||117.22|0
1640187260000|2021-12-22 15:34:20|117.32||117.34||117.34||117.32||0
1640187270000|2021-12-22 15:34:30|117.36|117.28|117.38|117.28|117.38|117.28|117.36|117.28|0
1640187280000|2021-12-22 15:34:40||117.3||117.3||117.3||117.3|47430
1640187290000|2021-12-22 15:34:50|117.4|117.32|117.38|117.3|117.4|117.32|117.38|117.3|0
1640187310000|2021-12-22 15:35:10|117.36|117.28|117.34|117.28|117.36|117.3|117.3|117.26|2729
1640187320000|2021-12-22 15:35:20|117.36|117.3|117.38|117.3|117.38|117.3|117.36|117.3|0
1640187340000|2021-12-22 15:35:40|117.4|117.32|117.42|117.38|117.44|117.38|117.4|117.32|13566
1640187350000|2021-12-22 15:35:50|117.44||117.44||117.44||117.44||0
1640187360000|2021-12-22 15:36:00|117.46|117.4|117.54|117.48|117.54|117.48|117.46|117.4|7091
1640187370000|2021-12-22 15:36:10|117.56|117.5|117.6|117.52|117.62|117.54|117.56|117.5|11618
1640187380000|2021-12-22 15:36:20|117.62|117.54|117.6|117.54|117.62|117.54|117.6|117.54|1112
1640187390000|2021-12-22 15:36:30|117.62|117.56|117.58|117.54|117.62|117.56|117.58|117.54|1033
1640187400000|2021-12-22 15:36:40|117.56|117.52|117.58|117.52|117.58|117.52|117.54|117.5|12952
1640187410000|2021-12-22 15:36:50||117.54||117.52||117.54||117.52|0
1640187430000|2021-12-22 15:37:10|||||||||2168
1640187440000|2021-12-22 15:37:20||117.54||117.52||117.54||117.52|119
1640187460000|2021-12-22 15:37:40|117.6|117.54|117.62|117.56|117.62|117.56|117.6|117.52|12874
1640187470000|2021-12-22 15:37:50|117.64|117.6|117.56|117.5|117.68|117.64|117.56|117.5|96991
1640187500000|2021-12-22 15:38:20|117.54|117.48|117.6|117.54|117.6|117.54|117.52|117.48|24140
1640187510000|2021-12-22 15:38:30|117.62||117.62||117.64||117.62||0
1640187520000|2021-12-22 15:38:40|117.64||117.62||117.64||117.62||0
1640187550000|2021-12-22 15:39:10|117.64|117.56|117.66|117.58|117.66|117.58|117.64|117.56|3887
1640187560000|2021-12-22 15:39:20|117.68|117.6|117.64|117.58|117.68|117.6|117.64|117.58|60608
1640187580000|2021-12-22 15:39:40|117.62|117.54|117.58|117.56|117.62|117.56|117.58|117.54|9423
1640187590000|2021-12-22 15:39:50|117.6||117.6||117.6||117.6||2858
1640187620000|2021-12-22 15:40:20|||||||||10415
1640187630000|2021-12-22 15:40:30|117.64|117.58|117.66|117.58|117.66|117.6|117.64|117.58|5756
1640187640000|2021-12-22 15:40:40|117.64|117.6|117.64|117.6|117.64|117.6|117.64|117.58|0
1640187660000|2021-12-22 15:41:00|117.62|117.58|117.58|117.5|117.62|117.58|117.54|117.5|35709
1640187680000|2021-12-22 15:41:20|||||||||3160
1640187700000|2021-12-22 15:41:40|117.56|117.52|117.44|117.38|117.56|117.52|117.44|117.36|25080
1640187720000|2021-12-22 15:42:00|117.42|117.36|117.42|117.34|117.44|117.38|117.38|117.32|10534
1640187730000|2021-12-22 15:42:10|117.4|117.32|117.38|117.32|117.4|117.34|117.36|117.32|20407
1640187740000|2021-12-22 15:42:20|117.36|117.3|117.34|117.28|117.36|117.3|117.3|117.28|5571
1640187750000|2021-12-22 15:42:30||117.3||117.28||117.3||117.28|0
1640187760000|2021-12-22 15:42:40||117.3||117.3||117.3||117.28|697
1640187770000|2021-12-22 15:42:50|117.32|117.28|117.32|117.28|117.32|117.28|117.32|117.28|1557
1640187810000|2021-12-22 15:43:30|117.3|117.24|117.28|117.24|117.3|117.24|117.26|117.22|18033
1640187820000|2021-12-22 15:43:40|117.3||117.3||117.3||117.3||0
1640187830000|2021-12-22 15:43:50|117.32|117.26|117.32|117.26|117.32|117.26|117.32|117.26|150
1640187850000|2021-12-22 15:44:10|117.3|117.24|117.32|117.26|117.32|117.26|117.3|117.24|0
1640187860000|2021-12-22 15:44:20|||||||||9032
1640187870000|2021-12-22 15:44:30||117.28||117.26||117.28||117.26|3390
1640187890000|2021-12-22 15:44:50|117.34|117.28|117.34|117.3|117.42|117.38|117.32|117.28|7032
1640187900000|2021-12-22 15:45:00|117.32|117.28|117.22|117.16|117.32|117.28|117.2|117.14|28235
1640187910000|2021-12-22 15:45:10|117.14|117.14|117.22|117.14|117.22|117.14|117.14|117.12|12500
1640187920000|2021-12-22 15:45:20|117.2|117.16|117.2|117.14|117.22|117.18|117.2|117.14|12934
1640187930000|2021-12-22 15:45:30|||||||||357
1640187940000|2021-12-22 15:45:40|117.18|117.12|117.1|117|117.18|117.12|117.1|116.98|7723
1640187950000|2021-12-22 15:45:50|117.06|116.98|117.04|116.98|117.1|116.98|117.04|116.96|523
1640187960000|2021-12-22 15:46:00|117.02|116.96|117.04|116.96|117.04|116.98|117.02|116.92|4
1640187970000|2021-12-22 15:46:10||116.98||116.98||116.98||116.98|0
1640187980000|2021-12-22 15:46:20|117.06|117.02|117.06|117.02|117.06|117.02|117.04|116.98|30021
1640188010000|2021-12-22 15:46:50|||||||||2984
1640188040000|2021-12-22 15:47:20||117.04||117.02||117.04||117.02|324
1640188050000|2021-12-22 15:47:30|117.04|117|117.04|117|117.06|117.02|117|116.94|70533
1640188060000|2021-12-22 15:47:40|117.06|116.98|117.06|116.98|117.06|117.02|117|116.96|15667
1640188080000|2021-12-22 15:48:00|||||||||184
1640188090000|2021-12-22 15:48:10|||||||||3184
1640188120000|2021-12-22 15:48:40|117.04|117|117.04|117|117.08|117|117.04|116.96|10918
1640188130000|2021-12-22 15:48:50||116.98||116.98||116.98||116.98|1516
1640188140000|2021-12-22 15:49:00|||||||||1633
1640188160000|2021-12-22 15:49:20|117.06|117|117.08|117.02|117.08|117.02|117.04|117|6635
1640188170000|2021-12-22 15:49:30|117.06||117.1||117.1||117.06||4231
1640188180000|2021-12-22 15:49:40|||||||||2000
1640188190000|2021-12-22 15:49:50|||||||||1317
1640188200000|2021-12-22 15:50:00|117.08|117.04|117.1|117.06|117.1|117.06|117.08|117.02|2606
1640188220000|2021-12-22 15:50:20|||||||||5229
1640188230000|2021-12-22 15:50:30|117.08|117.04|117.04|117.02|117.08|117.04|117.04|117.02|12909
1640188240000|2021-12-22 15:50:40|117.06|117|117.04|116.96|117.06|117.02|117|116.92|22818
1640188270000|2021-12-22 15:51:10|||||||||4283
1640188280000|2021-12-22 15:51:20|117.06|116.98|117.04|117|117.06|117.02|117.04|116.98|7108
1640188290000|2021-12-22 15:51:30|117.02|116.98|117.04|116.96|117.04|116.98|117.02|116.94|6630
1640188300000|2021-12-22 15:51:40||117||117||117||117|840
1640188330000|2021-12-22 15:52:10|117.02|116.96|116.86|116.78|117.02|117|116.82|116.72|31758
1640188340000|2021-12-22 15:52:20||116.8||116.78||116.8||116.78|0
1640188350000|2021-12-22 15:52:30|116.84|116.8|116.86|116.78|116.86|116.82|116.84|116.78|600
1640188360000|2021-12-22 15:52:40||116.8||116.82||116.82||116.8|0
1640188370000|2021-12-22 15:52:50||116.78||116.78||116.78||116.78|1062
1640188380000|2021-12-22 15:53:00||116.82||116.82||116.82||116.82|4236
1640188390000|2021-12-22 15:53:10|||||||||34905
1640188400000|2021-12-22 15:53:20|116.84|116.8|116.84|116.78|116.84|116.8|116.84|116.78|3276
1640188420000|2021-12-22 15:53:40|116.86|116.8|117.02|116.96|117.02|116.96|116.86|116.8|17251
1640188430000|2021-12-22 15:53:50|117.04||117.04||117.04||117.04||0
1640188440000|2021-12-22 15:54:00|117.06|116.98|117.08|117.06|117.08|117.06|117.06|116.98|2739
1640188450000|2021-12-22 15:54:10|117.1|117.08|117.16|117.08|117.18|117.08|117.1|117.08|13212
1640188460000|2021-12-22 15:54:20|117.18||117.16||117.18||117.16||0
1640188470000|2021-12-22 15:54:30|117.18|117.1|117.2|117.12|117.22|117.12|117.18|117.1|34
1640188480000|2021-12-22 15:54:40|117.22||117.22||117.22||117.2||0
1640188490000|2021-12-22 15:54:50|117.24|117.14|117.26|117.16|117.26|117.16|117.2|117.14|5521
1640188500000|2021-12-22 15:55:00|||||||||628
1640188510000|2021-12-22 15:55:10|117.28|117.18|117.24|117.16|117.3|117.24|117.2|117.16|9770
1640188520000|2021-12-22 15:55:20|117.22|117.14|117.2|117.12|117.22|117.14|117.2|117.12|2474
1640188530000|2021-12-22 15:55:30|117.18|117.1|117.1|117.06|117.18|117.12|117.1|117.06|27795
1640188540000|2021-12-22 15:55:40|117.12|117.08|117.2|117.12|117.2|117.12|117.12|117.08|8661
1640188560000|2021-12-22 15:56:00|||||||||2734
1640188570000|2021-12-22 15:56:10|117.18||117.2||117.22||117.18||10
1640188580000|2021-12-22 15:56:20|||||||||1406
1640188590000|2021-12-22 15:56:30|117.22|117.14|117.28|117.2|117.28|117.2|117.22|117.14|13387
1640188610000|2021-12-22 15:56:50|117.32|117.22|117.3|117.2|117.32|117.26|117.24|117.2|5976
1640188620000|2021-12-22 15:57:00|117.32|117.22|117.36|117.28|117.38|117.28|117.32|117.22|2000
1640188630000|2021-12-22 15:57:10|117.38||117.36||117.4||117.36||0
1640188640000|2021-12-22 15:57:20|||||||||2754
1640188650000|2021-12-22 15:57:30|||||||||4232
1640188660000|2021-12-22 15:57:40|117.38|117.3|117.4|117.32|117.42|117.34|117.36|117.28|3890
1640188670000|2021-12-22 15:57:50|117.38|117.34|117.44|117.34|117.46|117.36|117.38|117.32|16157
1640188680000|2021-12-22 15:58:00|117.42||117.42||117.42||117.42||0
1640188690000|2021-12-22 15:58:10|||||||||176
1640188700000|2021-12-22 15:58:20|117.46|117.36|117.46|117.38|117.48|117.4|117.42|117.34|6186
1640188710000|2021-12-22 15:58:30|117.5|117.4|117.48|117.42|117.5|117.42|117.48|117.4|2688
1640188720000|2021-12-22 15:58:40|117.42|117.4|117.5|117.42|117.5|117.42|117.42|117.4|21052
1640188730000|2021-12-22 15:58:50|117.42|117.4|117.52|117.42|117.54|117.42|117.42|117.4|22061
1640188740000|2021-12-22 15:59:00|117.5|117.44|117.5|117.46|117.52|117.46|117.5|117.42|5155
1640188750000|2021-12-22 15:59:10|117.48|117.44|117.52|117.42|117.52|117.44|117.42|117.38|16516
1640188760000|2021-12-22 15:59:20|117.5|117.44|117.52|117.44|117.52|117.44|117.44|117.4|24600
1640188770000|2021-12-22 15:59:30|117.5|117.46|117.5|117.44|117.5|117.46|117.5|117.44|0
1640188780000|2021-12-22 15:59:40||117.46||117.46||117.46||117.44|4000
1640188790000|2021-12-22 15:59:50|117.52|117.5|117.6|117.54|117.6|117.54|117.5|117.48|20089
1640188800000|2021-12-22 16:00:00||117.56||117.56||117.56||117.56|5261
1640188820000|2021-12-22 16:00:20|117.58|117.54|117.6|117.52|117.6|117.58|117.58|117.5|36678
1640188830000|2021-12-22 16:00:30|117.58|117.5|117.58|117.5|117.58|117.5|117.58|117.5|1759
1640188840000|2021-12-22 16:00:40||117.52||117.52||117.52||117.52|0
1640188860000|2021-12-22 16:01:00|||||||||3171
1640188870000|2021-12-22 16:01:10|117.6|117.54|117.58|117.52|117.6|117.54|117.58|117.52|2000
1640188900000|2021-12-22 16:01:40|117.56|117.5|117.58|117.48|117.58|117.5|117.48|117.44|38486
1640188910000|2021-12-22 16:01:50|117.56|117.46|117.54|117.46|117.56|117.46|117.54|117.44|8679
1640188920000|2021-12-22 16:02:00|117.52|117.48|117.5|117.44|117.52|117.48|117.5|117.42|9392
1640188940000|2021-12-22 16:02:20|117.48|117.42|117.46|117.38|117.48|117.42|117.32|117.2|44256
1640188950000|2021-12-22 16:02:30|117.44|117.36|117.38|117.3|117.44|117.36|117.38|117.3|15668
1640188960000|2021-12-22 16:02:40|117.4|117.34|117.44|117.36|117.44|117.36|117.4|117.34|53
1640188970000|2021-12-22 16:02:50|117.42||117.42||117.42||117.42||0
1640188990000|2021-12-22 16:03:10|117.4|117.34|117.4|117.34|117.4|117.34|117.4|117.34|8994
1640189000000|2021-12-22 16:03:20|117.42|117.36|117.42|117.36|117.42|117.36|117.42|117.36|8
1640189010000|2021-12-22 16:03:30||117.38||117.38||117.38||117.38|20
1640189020000|2021-12-22 16:03:40|117.44|117.4|117.44|117.38|117.44|117.4|117.44|117.38|951
1640189040000|2021-12-22 16:04:00||117.4||117.38||117.4||117.38|3
1640189050000|2021-12-22 16:04:10||117.4||117.4||117.4||117.4|0
1640189070000|2021-12-22 16:04:30|117.42|117.38|117.42|117.38|117.42|117.38|117.42|117.38|6572
1640189080000|2021-12-22 16:04:40|117.4|117.36|117.38|117.3|117.4|117.36|117.32|117.26|31489
1640189090000|2021-12-22 16:04:50|117.4|117.32|117.5|117.44|117.52|117.44|117.4|117.32|11115
1640189100000|2021-12-22 16:05:00||117.42||117.42||117.42||117.42|4693
1640189110000|2021-12-22 16:05:10|117.52|117.44|117.58|117.5|117.58|117.5|117.52|117.44|2017
1640189120000|2021-12-22 16:05:20|117.56||117.56||117.56||117.54||200
1640189130000|2021-12-22 16:05:30|117.54|117.48|117.54|117.48|117.54|117.48|117.52|117.48|13227
1640189140000|2021-12-22 16:05:40||117.5||117.48||117.5||117.48|2496
1640189150000|2021-12-22 16:05:50|117.52|117.46|117.48|117.46|117.52|117.48|117.48|117.46|16802
1640189160000|2021-12-22 16:06:00||117.44||117.46||117.46||117.44|688
1640189180000|2021-12-22 16:06:20|117.52|117.48|117.56|117.5|117.58|117.54|117.52|117.46|25298
1640189200000|2021-12-22 16:06:40||117.52||117.52||117.52||117.52|0
1640189210000|2021-12-22 16:06:50|117.58|117.54|117.54|117.5|117.6|117.56|117.52|117.46|47652
1640189220000|2021-12-22 16:07:00|117.56|117.52|117.56|117.5|117.56|117.52|117.56|117.5|6699
1640189240000|2021-12-22 16:07:20|||||||||3381
1640189250000|2021-12-22 16:07:30|117.6|117.52|117.6|117.52|117.6|117.52|117.6|117.52|2111
1640189260000|2021-12-22 16:07:40|||||||||1648
1640189270000|2021-12-22 16:07:50|||||||||4050
1640189300000|2021-12-22 16:08:20|117.64|117.54|117.66|117.56|117.66|117.56|117.64|117.54|1384
1640189310000|2021-12-22 16:08:30||117.58||117.6||117.6||117.58|3676
1640189320000|2021-12-22 16:08:40|117.68||117.66||117.68||117.66||3636
1640189340000|2021-12-22 16:09:00|||||||||243
1640189350000|2021-12-22 16:09:10|||||||||18478
1640189360000|2021-12-22 16:09:20|117.68|117.62|117.68|117.64|117.7|117.64|117.68|117.6|7446
1640189370000|2021-12-22 16:09:30|117.7|117.66|117.72|117.68|117.72|117.68|117.7|117.66|7978
1640189380000|2021-12-22 16:09:40|117.74|117.7|117.74|117.68|117.8|117.72|117.74|117.68|11213
1640189390000|2021-12-22 16:09:50|||||||||1791
1640189400000|2021-12-22 16:10:00|117.78|117.7|117.82|117.76|117.84|117.76|117.78|117.68|11376
1640189410000|2021-12-22 16:10:10|117.86|117.78|117.72|117.64|117.86|117.78|117.72|117.64|65032
1640189420000|2021-12-22 16:10:20|117.7|117.62|117.68|117.66|117.72|117.66|117.68|117.6|15
1640189430000|2021-12-22 16:10:30|117.7||117.7||117.7||117.7||7048
1640189440000|2021-12-22 16:10:40|117.72|117.68|117.72|117.66|117.76|117.68|117.7|117.66|12695
1640189450000|2021-12-22 16:10:50|117.74|117.68|117.74|117.68|117.74|117.68|117.74|117.68|76519
1640189460000|2021-12-22 16:11:00|117.7|117.66|117.74|117.68|117.74|117.68|117.7|117.66|4968
1640189470000|2021-12-22 16:11:10||117.7||117.7||117.7||117.7|2568
1640189480000|2021-12-22 16:11:20|117.72|117.68|117.74|117.7|117.74|117.7|117.7|117.68|2000
1640189500000|2021-12-22 16:11:40|||||||||4429
1640189510000|2021-12-22 16:11:50|117.72|117.68|117.72|117.68|117.72|117.68|117.72|117.68|8403
1640189520000|2021-12-22 16:12:00|117.74|117.74|117.76|117.68|117.76|117.74|117.72|117.68|10000
1640189530000|2021-12-22 16:12:10||117.7||117.7||117.7||117.7|2104
1640189540000|2021-12-22 16:12:20|117.74|117.68|117.74|117.7|117.74|117.7|117.7|117.68|4200
1640189550000|2021-12-22 16:12:30|||||||||394
1640189560000|2021-12-22 16:12:40|117.76|117.72|117.76|117.72|117.76|117.72|117.76|117.72|4970
1640189570000|2021-12-22 16:12:50|117.78|117.74|117.78|117.72|117.78|117.74|117.78|117.72|6412
1640189580000|2021-12-22 16:13:00|||||||||1804
1640189590000|2021-12-22 16:13:10|117.8|117.74|117.8|117.76|117.8|117.76|117.8|117.72|2446
1640189600000|2021-12-22 16:13:20|117.82|117.78|117.82|117.78|117.82|117.78|117.82|117.78|3585
1640189610000|2021-12-22 16:13:30|117.84|117.8|117.86|117.8|117.88|117.82|117.84|117.78|6130
1640189620000|2021-12-22 16:13:40|117.88||117.86||117.9||117.86||7703
1640189630000|2021-12-22 16:13:50|||||||||2036
1640189640000|2021-12-22 16:14:00|117.84|117.82|117.84|117.76|117.84|117.82|117.76|117.74|47315
1640189650000|2021-12-22 16:14:10||117.78||117.78||117.78||117.78|3533
1640189660000|2021-12-22 16:14:20|117.86|117.8|117.86|117.78|117.88|117.8|117.86|117.78|0
1640189670000|2021-12-22 16:14:30|117.88|117.8|117.88|117.8|117.88|117.8|117.88|117.8|0
1640189680000|2021-12-22 16:14:40|||||||||2920
1640189690000|2021-12-22 16:14:50|117.9|117.82|117.88|117.82|117.9|117.82|117.88|117.82|0
1640189700000|2021-12-22 16:15:00|117.91|117.82|117.89|117.78|117.91|117.82|117.84|117.73|5538
1640189710000|2021-12-22 16:15:10|117.84|117.73|117.86|117.75|117.91|117.8|117.84|117.73|9
1640189730000|2021-12-22 16:15:30|117.91|117.8|117.89|117.78|117.91|117.8|117.84|117.73|2000
1640189750000|2021-12-22 16:15:50|117.84|117.73|117.86|117.75|117.89|117.78|117.84|117.73|25
1640189760000|2021-12-22 16:16:00|117.91|117.8|117.86|117.75|117.91|117.8|117.86|117.75|0
1640189770000|2021-12-22 16:16:10|117.91|117.78|117.89|117.78|117.91|117.78|117.82|117.73|8347
1640189780000|2021-12-22 16:16:20|117.84|117.73|117.84|117.73|117.89|117.78|117.84|117.73|0
1640189790000|2021-12-22 16:16:30|117.89|117.78|117.89|117.78|117.89|117.78|117.89|117.78|0
1640189800000|2021-12-22 16:16:40|117.84|117.73|117.89|117.78|117.89|117.78|117.84|117.73|0
1640189810000|2021-12-22 16:16:50|117.85|117.72|117.79|117.68|117.85|117.72|117.74|117.63|10060
1640189820000|2021-12-22 16:17:00|117.74|117.63|117.69|117.56|117.79|117.68|117.64|117.51|242
1640189830000|2021-12-22 16:17:10|117.64|117.51|117.75|117.64|117.75|117.64|117.64|117.51|2000
1640189850000|2021-12-22 16:17:30|117.7|117.59|117.77|117.66|117.77|117.66|117.7|117.59|0
1640189860000|2021-12-22 16:17:40|117.72|117.61|117.77|117.66|117.77|117.66|117.72|117.61|0
1640189870000|2021-12-22 16:17:50|117.79|117.68|117.79|117.68|117.79|117.68|117.79|117.68|1281
1640189880000|2021-12-22 16:18:00|117.74|117.63|117.68|117.59|117.74|117.64|117.68|117.59|2000
1640189890000|2021-12-22 16:18:10|117.73|117.64|117.72|117.59|117.73|117.64|117.66|117.55|2016
1640189900000|2021-12-22 16:18:20|117.77|117.64|117.79|117.66|117.79|117.66|117.72|117.59|0
1640189910000|2021-12-22 16:18:30|117.74|117.61|117.74|117.61|117.74|117.61|117.74|117.61|0
1640189920000|2021-12-22 16:18:40|117.79|117.66|117.74|117.61|117.79|117.66|117.74|117.61|0
1640189930000|2021-12-22 16:18:50|117.79|117.66|117.79|117.66|117.79|117.66|117.79|117.66|0
1640189940000|2021-12-22 16:19:00|117.74|117.61|117.79|117.66|117.79|117.66|117.72|117.61|0
1640189960000|2021-12-22 16:19:20|117.76|117.65|117.79|117.7|117.81|117.7|117.74|117.65|251
1640189970000|2021-12-22 16:19:30|117.74|117.65|117.79|117.66|117.79|117.68|117.7|117.61|569
1640189980000|2021-12-22 16:19:40|117.75|117.61|117.75|117.66|117.75|117.66|117.7|117.61|0
1640189990000|2021-12-22 16:19:50|117.74|117.63|117.71|117.6|117.79|117.68|117.66|117.55|3457
1640190000000|2021-12-22 16:20:00|117.75|117.62|117.73|117.62|117.75|117.62|117.7|117.57|0
1640190010000|2021-12-22 16:20:10|117.7|117.57|117.78|117.65|117.83|117.7|117.7|117.57|5079
1640190020000|2021-12-22 16:20:20|117.76|117.7|117.76|117.65|117.81|117.7|117.76|117.65|0
1640190040000|2021-12-22 16:20:40|117.81|117.7|117.81|117.7|117.81|117.7|117.81|117.7|0
1640190050000|2021-12-22 16:20:50|117.78|117.65|117.83|117.74|117.83|117.74|117.78|117.65|32
1640190060000|2021-12-22 16:21:00|117.78|117.69|117.87|117.76|117.87|117.76|117.78|117.69|394
1640190070000|2021-12-22 16:21:10|117.82|117.71|117.82|117.71|117.82|117.71|117.82|117.71|0
1640190080000|2021-12-22 16:21:20|117.87|117.76|117.87|117.76|117.87|117.76|117.82|117.71|0
1640190100000|2021-12-22 16:21:40|117.82|117.71|117.82|117.73|117.87|117.76|117.82|117.71|2000
1640190110000|2021-12-22 16:21:50|117.86|117.78|117.84|117.73|117.91|117.78|117.84|117.73|0
1640190120000|2021-12-22 16:22:00|117.89|117.78|117.89|117.76|117.89|117.78|117.8|117.69|75
1640190140000|2021-12-22 16:22:20|117.84|117.78|117.84|117.73|117.84|117.78|117.84|117.73|0
1640190150000|2021-12-22 16:22:30|117.81|117.74|117.74|117.61|117.83|117.74|117.74|117.61|7512
1640190160000|2021-12-22 16:22:40|117.79|117.66|117.76|117.63|117.81|117.68|117.74|117.61|0
1640190170000|2021-12-22 16:22:50|117.81|117.65|117.79|117.66|117.81|117.68|117.74|117.61|227
1640190180000|2021-12-22 16:23:00|117.74|117.63|117.79|117.7|117.79|117.7|117.74|117.63|0
1640190190000|2021-12-22 16:23:10|117.83|117.72|117.83|117.72|117.83|117.72|117.83|117.72|0
1640190200000|2021-12-22 16:23:20|117.78|117.67|117.83|117.72|117.83|117.72|117.78|117.67|0
1640190220000|2021-12-22 16:23:40|117.78|117.67|117.79|117.66|117.83|117.72|117.7|117.61|6516
1640190230000|2021-12-22 16:23:50|117.72|117.61|117.79|117.66|117.79|117.66|117.72|117.61|962
1640190240000|2021-12-22 16:24:00|117.74|117.63|117.81|117.7|117.95|117.84|117.74|117.63|4242
1640190250000|2021-12-22 16:24:10|117.76|117.65|117.87|117.72|117.87|117.72|117.76|117.63|0
1640190260000|2021-12-22 16:24:20|117.82|117.69|117.84|117.71|117.89|117.76|117.82|117.69|0
1640190280000|2021-12-22 16:24:40|117.89|117.76|117.84|117.75|117.89|117.8|117.84|117.71|20
1640190290000|2021-12-22 16:24:50|117.89|117.8|117.93|117.8|117.93|117.8|117.86|117.75|2821
1640190300000|2021-12-22 16:25:00|117.91|117.75|117.84|117.71|117.91|117.8|117.84|117.71|0
1640190310000|2021-12-22 16:25:10|117.89|117.76|117.87|117.76|117.89|117.76|117.84|117.71|1
1640190320000|2021-12-22 16:25:20|117.82|117.71|117.76|117.65|117.85|117.74|117.76|117.65|6987
1640190330000|2021-12-22 16:25:30|117.81|117.67|117.81|117.74|117.85|117.74|117.76|117.67|4192
1640190340000|2021-12-22 16:25:40|117.76|117.69|117.83|117.74|117.83|117.74|117.76|117.69|0
1640190350000|2021-12-22 16:25:50|117.78|117.69|117.83|117.74|117.83|117.74|117.76|117.69|0
1640190360000|2021-12-22 16:26:00|117.78|117.69|117.78|117.69|117.83|117.74|117.78|117.69|0
1640190370000|2021-12-22 16:26:10|117.83|117.74|117.78|117.69|117.83|117.74|117.78|117.69|0
1640190380000|2021-12-22 16:26:20|117.83|117.74|117.85|117.76|117.87|117.76|117.78|117.69|5425
1640190400000|2021-12-22 16:26:40|117.8|117.71|117.89|117.8|117.89|117.8|117.8|117.71|2874
1640190410000|2021-12-22 16:26:50|117.84|117.75|117.84|117.75|117.84|117.75|117.84|117.75|0
1640190420000|2021-12-22 16:27:00|117.91|117.8|117.86|117.77|117.91|117.82|117.86|117.77|867
1640190430000|2021-12-22 16:27:10|117.91|117.82|117.95|117.84|117.95|117.84|117.9|117.79|0
1640190440000|2021-12-22 16:27:20|117.93|117.86|117.86|117.73|117.93|117.86|117.86|117.73|2098
1640190450000|2021-12-22 16:27:30|117.91|117.78|117.87|117.78|117.91|117.82|117.82|117.73|0
1640190460000|2021-12-22 16:27:40|117.84|117.73|117.84|117.73|117.84|117.73|117.84|117.73|0
1640190480000|2021-12-22 16:28:00|117.89|117.78|117.82|117.73|117.89|117.8|117.82|117.73|446
1640190490000|2021-12-22 16:28:10|117.87|117.78|117.82|117.73|117.87|117.78|117.82|117.73|1156
1640190500000|2021-12-22 16:28:20|117.87|117.78|117.87|117.78|117.87|117.78|117.87|117.78|0
1640190510000|2021-12-22 16:28:30|117.82|117.73|117.87|117.8|117.87|117.8|117.82|117.73|0
1640190520000|2021-12-22 16:28:40|117.82|117.75|117.89|117.8|117.89|117.8|117.82|117.75|3263
1640190530000|2021-12-22 16:28:50|117.84|117.75|117.84|117.77|117.89|117.82|117.84|117.75|60
1640190540000|2021-12-22 16:29:00|117.89|117.82|117.89|117.8|117.93|117.82|117.84|117.75|1840
1640190550000|2021-12-22 16:29:10|117.85|117.76|117.85|117.76|117.85|117.76|117.8|117.71|5528
1640190560000|2021-12-22 16:29:20|117.8|117.71|117.85|117.76|117.85|117.76|117.8|117.67|0
1640190570000|2021-12-22 16:29:30|117.8|117.71|117.86|117.71|117.91|117.76|117.8|117.71|5537
1640190580000|2021-12-22 16:29:40|117.91|117.8|117.98|117.87|118.03|117.9|117.86|117.75|6330
1640190590000|2021-12-22 16:29:50|118.03|117.92|117.98|117.87|118.03|117.94|117.98|117.85|5731
1640246420000|2021-12-23 08:00:20|118.52|118.18|119.4|119.02|119.6|119.1|118.52|118.18|196520
1640246430000|2021-12-23 08:00:30||119.04||119.1||119.1||119.04|71168
1640246440000|2021-12-23 08:00:40|119.48|119.12|119.98|119.62|119.98|119.62|119.4|119.12|39427
1640246450000|2021-12-23 08:00:50|||||||||1061
1640246460000|2021-12-23 08:01:00||119.64||119.7||119.7||119.64|8699
1640246470000|2021-12-23 08:01:10|||||||||27578
1640246480000|2021-12-23 08:01:20|120|119.72|120.36|120|120.54|120.06|120|119.72|191487
1640246490000|2021-12-23 08:01:30||120.02||120.06||120.08||120.02|200
1640246500000|2021-12-23 08:01:40|||||||||9280
1640246510000|2021-12-23 08:01:50||120||120||120||120|54174
1640246520000|2021-12-23 08:02:00|120.32||120.3||120.32||120.3||14554
1640246530000|2021-12-23 08:02:10|120.28|119.98|120.36|119.96|120.9|120.4|120.16|119.96|53415
1640246540000|2021-12-23 08:02:20|||||||||46918
1640246550000|2021-12-23 08:02:30|||||||||3933
1640246560000|2021-12-23 08:02:40||119.98||119.98||119.98||119.98|22267
1640246570000|2021-12-23 08:02:50|120.38|120.02|120.88|120.58|121|120.58|120.38|120.02|53011
1640246580000|2021-12-23 08:03:00|120.86|120.56|120.74|120.48|120.86|120.58|120.74|120.48|11216
1640246590000|2021-12-23 08:03:10|120.7|120.44|120.42|120.12|120.7|120.46|120.42|120.1|35859
1640246600000|2021-12-23 08:03:20|120.46|120.14|120.46|120.18|120.46|120.18|120.46|120.14|14812
1640246610000|2021-12-23 08:03:30|120.48||120.48||120.48||120.48||610
1640246620000|2021-12-23 08:03:40|||||||||1770
1640246630000|2021-12-23 08:03:50|120.4|120.2|120.7|120.52|120.7|120.52|120.4|120.2|30714
1640246640000|2021-12-23 08:04:00|120.68|120.48|120.7|120.48|120.7|120.48|120.68|120.48|0
1640246650000|2021-12-23 08:04:10|||||||||76802
1640246660000|2021-12-23 08:04:20|120.68|120.46|120.66|120.46|120.74|120.5|120.64|120.36|17077
1640246670000|2021-12-23 08:04:30|120.74|120.48|120.4|120.14|120.8|120.64|120.4|120.1|22555
1640246680000|2021-12-23 08:04:40|120.32||120.32||120.32||120.32||13541
1640246690000|2021-12-23 08:04:50|120.4|120.16|120.4|120.16|120.48|120.32|120.32|120.14|160703
1640246700000|2021-12-23 08:05:00|120.42|120.18|120.4|120.14|120.42|120.18|120.4|120.14|102131
1640246710000|2021-12-23 08:05:10||120.12||120.12||120.12||120.1|116017
1640246720000|2021-12-23 08:05:20||120.1||120.12||120.12||120.1|30619
1640246730000|2021-12-23 08:05:30|120.38|120.14|119.94|119.74|120.38|120.14|119.74|119.6|30665
1640246740000|2021-12-23 08:05:40|119.92|119.68|119.8|119.68|119.92|119.68|119.78|119.64|4718
1640246750000|2021-12-23 08:05:50|119.78|119.66|119.88|119.76|119.9|119.76|119.74|119.66|11389
1640246760000|2021-12-23 08:06:00|119.96|119.78|119.72|119.6|119.98|119.78|119.72|119.6|8408
1640246770000|2021-12-23 08:06:10|119.8|119.62|119.82|119.62|119.94|119.72|119.74|119.54|21382
1640246780000|2021-12-23 08:06:20|119.86|119.64|119.9|119.64|119.92|119.64|119.74|119.64|9912
1640246790000|2021-12-23 08:06:30|119.88||119.78||119.88||119.78||197
1640246800000|2021-12-23 08:06:40|119.86|119.66|120.1|119.92|120.12|119.92|119.86|119.66|19902
1640246810000|2021-12-23 08:06:50|120.12|119.94|120.38|120.24|120.52|120.28|120.12|119.94|15499
1640246820000|2021-12-23 08:07:00|120.4|120.26|120.46|120.28|120.48|120.28|120.4|120.26|24780
1640246830000|2021-12-23 08:07:10||120.24||120.24||120.26||120.24|4187
1640246840000|2021-12-23 08:07:20|120.5|120.26|120.52|120.26|120.54|120.26|120.5|120.26|6605
1640246850000|2021-12-23 08:07:30|120.5|120.32|120.66|120.34|120.68|120.34|120.5|120.32|2808
1640246860000|2021-12-23 08:07:40|120.68|120.36|120.66|120.38|120.74|120.38|120.64|120.36|0
1640246870000|2021-12-23 08:07:50|120.68||120.68||120.72||120.64||2072
1640246880000|2021-12-23 08:08:00|120.66|120.42|120.6|120.36|120.66|120.44|120.6|120.36|5061
1640246890000|2021-12-23 08:08:10|120.52|120.34|120.5|120.3|120.52|120.34|120.5|120.3|9287
1640246900000|2021-12-23 08:08:20||120.28||120.28||120.28||120.28|4600
1640246910000|2021-12-23 08:08:30||120.26||120.3||120.3||120.24|0
1640246940000|2021-12-23 08:09:00|120.48|120.28|120.62|120.42|120.68|120.42|120.46|120.24|88446
1640246950000|2021-12-23 08:09:10|120.64|120.36|120.56|120.42|120.7|120.42|120.56|120.36|19800
1640246960000|2021-12-23 08:09:20|120.6|120.34|120.76|120.54|120.78|120.56|120.6|120.34|6763
1640246970000|2021-12-23 08:09:30|120.74|120.52|120.64|120.44|120.74|120.52|120.64|120.42|9312
1640246980000|2021-12-23 08:09:40|120.66|120.48|120.62|120.48|120.66|120.48|120.62|120.48|5613
1640246990000|2021-12-23 08:09:50|120.64|120.5|120.62|120.48|120.64|120.54|120.62|120.46|10972
1640247000000|2021-12-23 08:10:00|120.64|120.42|120.62|120.44|120.64|120.44|120.62|120.42|2862
1640247010000|2021-12-23 08:10:10|120.64|120.46|120.62|120.48|120.64|120.48|120.62|120.44|2785
1640247020000|2021-12-23 08:10:20|120.64|120.42|120.6|120.42|120.64|120.5|120.48|120.42|7896
1640247030000|2021-12-23 08:10:30|||||||||7354
1640247040000|2021-12-23 08:10:40|120.46|120.38|120.32|120.08|120.46|120.38|120.32|120.08|19157
1640247050000|2021-12-23 08:10:50||120.06||120.06||120.1||120.06|518
1640247060000|2021-12-23 08:11:00||120.08||120.14||120.14||120.08|87800
1640247070000|2021-12-23 08:11:10|120.34|120.16|120.3|120.22|120.44|120.34|120.3|120.14|68085
1640247080000|2021-12-23 08:11:20|120.32|120.24|120.3|120.14|120.46|120.3|120.3|120.14|19155
1640247090000|2021-12-23 08:11:30|120.24|120.08|120.22|120.02|120.24|120.08|120.22|120.02|11855
1640247100000|2021-12-23 08:11:40|||||||||2910
1640247110000|2021-12-23 08:11:50|120.2||120.18||120.2||120.18||2499
1640247130000|2021-12-23 08:12:10||119.96||119.96||119.96||119.96|15500
1640247140000|2021-12-23 08:12:20|120.1|119.92|120.1|119.92|120.1|119.92|120.08|119.9|189
1640247150000|2021-12-23 08:12:30|120.08||120.08||120.08||120.08||57
1640247160000|2021-12-23 08:12:40||119.9||119.9||119.9||119.9|2641
1640247170000|2021-12-23 08:12:50|120|119.82|119.98|119.78|120|119.82|119.98|119.78|4742
1640247180000|2021-12-23 08:13:00|||||||||34323
1640247190000|2021-12-23 08:13:10|119.96||119.94||119.96||119.94||21810
1640247200000|2021-12-23 08:13:20|119.92|119.8|120.22|120.06|120.24|120.06|119.9|119.8|58805
1640247210000|2021-12-23 08:13:30|||||||||12489
1640247220000|2021-12-23 08:13:40||120.04||120.02||120.04||120|3880
1640247230000|2021-12-23 08:13:50|120.2||120.18||120.2||120.18||1254
1640247240000|2021-12-23 08:14:00|120.22|120.04|120.22|120.04|120.22|120.04|120.22|120.04|8271
1640247260000|2021-12-23 08:14:20|120.24|120.06|120.2|120.06|120.28|120.12|120.2|120.06|36666
1640247270000|2021-12-23 08:14:30|120.06|120.04|120.14|120.02|120.2|120.06|120.06|119.96|279219
1640247280000|2021-12-23 08:14:40|||||||||3382
1640247290000|2021-12-23 08:14:50|120.16||120.14||120.16||120.14||4162
1640247310000|2021-12-23 08:15:10|120.12|119.98|120.12|119.94|120.14|120.06|120.08|119.94|10610
1640247320000|2021-12-23 08:15:20|120.14|119.96|120.36|120.24|120.38|120.3|120.12|119.96|246160
1640247330000|2021-12-23 08:15:30|120.26|120.26|120.36|120.24|120.38|120.26|120.26|120.24|3416
1640247340000|2021-12-23 08:15:40||120.2||120.2||120.24||120.18|6711
1640247350000|2021-12-23 08:15:50|120.32|120.18|120.3|120.18|120.32|120.18|120.3|120.18|0
1640247370000|2021-12-23 08:16:10||120.22||120.22||120.22||120.22|166
1640247380000|2021-12-23 08:16:20|120.28|120.18|120.04|120|120.28|120.18|120.04|120|36760
1640247390000|2021-12-23 08:16:30|120.02|119.96|120.08|119.98|120.14|120|120.02|119.96|65550
1640247400000|2021-12-23 08:16:40|||||||||999
1640247420000|2021-12-23 08:17:00|120.1|120|120.1|119.98|120.2|120.08|120.08|119.98|13837
1640247430000|2021-12-23 08:17:10|120.16|120|120.18|120.06|120.24|120.08|120.1|120|27656
1640247440000|2021-12-23 08:17:20|120.2|120.04|120.18|120.04|120.2|120.06|120.18|120.04|11969
1640247450000|2021-12-23 08:17:30||120.06||120.04||120.06||120.04|1869
1640247460000|2021-12-23 08:17:40||120.06||120.06||120.06||120.06|0
1640247470000|2021-12-23 08:17:50|120.16|120.04|120.14|120.06|120.16|120.08|120.14|120.04|4255
1640247480000|2021-12-23 08:18:00|120.2||120.12||120.2||120.12||1158
1640247490000|2021-12-23 08:18:10|120.2|120.08|120.12|120.06|120.2|120.08|120.1|120.06|15794
1640247500000|2021-12-23 08:18:20|120.1|120.04|120.1|120.02|120.1|120.04|120.1|120.02|14928
1640247510000|2021-12-23 08:18:30|120.08|120|120.02|119.88|120.08|120|119.98|119.86|6268
1640247520000|2021-12-23 08:18:40|120|119.9|120|119.9|120|119.9|120|119.9|52
1640247530000|2021-12-23 08:18:50|||||||||1000
1640247540000|2021-12-23 08:19:00|119.98|119.88|119.96|119.9|119.98|119.9|119.96|119.88|14116
1640247550000|2021-12-23 08:19:10|120.02|119.88|120|119.88|120.02|119.88|120|119.88|1996
1640247560000|2021-12-23 08:19:20|||||||||2500
1640247570000|2021-12-23 08:19:30|119.98|119.9|119.98|119.88|119.98|119.9|119.98|119.88|10688
1640247580000|2021-12-23 08:19:40|119.96||119.94||119.96||119.94||49
1640247590000|2021-12-23 08:19:50|119.98|119.9|120.12|119.98|120.12|119.98|119.98|119.9|7536
1640247600000|2021-12-23 08:20:00|120.16|120|120.14|120.02|120.22|120.04|120.14|120|3458
1640247610000|2021-12-23 08:20:10||120.04||120.04||120.06||120.04|0
1640247630000|2021-12-23 08:20:30||120.06||120.06||120.06||120.06|130
1640247640000|2021-12-23 08:20:40|||||||||5081
1640247650000|2021-12-23 08:20:50|||||||||414
1640247660000|2021-12-23 08:21:00|120.2|120.08|120.14|120.06|120.26|120.08|120.14|120.06|7421
1640247670000|2021-12-23 08:21:10|120.16|120.08|120.26|120.12|120.26|120.12|120.16|120.08|6331
1640247680000|2021-12-23 08:21:20|120.24|120.1|120.2|120.08|120.24|120.14|120.2|120.08|16787
1640247700000|2021-12-23 08:21:40|120.16|120.06|120.14|120.06|120.16|120.06|120.14|120.06|1543
1640247710000|2021-12-23 08:21:50|||||||||12481
1640247720000|2021-12-23 08:22:00|||||||||871
1640247730000|2021-12-23 08:22:10|120.22|120.08|120.18|120.06|120.24|120.1|120.18|120.04|729
1640247740000|2021-12-23 08:22:20|||||||||3000
1640247750000|2021-12-23 08:22:30||120.04||120.06||120.06||120.04|1715
1640247770000|2021-12-23 08:22:50||120.08||120.08||120.1||120.06|3897
1640247780000|2021-12-23 08:23:00|120.22|120.1|120.24|120.1|120.26|120.18|120.2|120.08|1346
1640247790000|2021-12-23 08:23:10|120.26|120.2|120.34|120.2|120.34|120.2|120.26|120.1|4082
1640247800000|2021-12-23 08:23:20||120.22||120.24||120.24||120.22|1687
1640247810000|2021-12-23 08:23:30|120.32|120.26|120.32|120.26|120.34|120.26|120.32|120.24|3165
1640247830000|2021-12-23 08:23:50|120.34|120.28|120.32|120.26|120.34|120.28|120.32|120.26|700
1640247840000|2021-12-23 08:24:00|120.3|120.24|120.28|120.18|120.3|120.24|120.28|120.18|40044
1640247850000|2021-12-23 08:24:10|120.18|120.2|120.16|120.1|120.18|120.2|120.16|120.1|19297
1640247860000|2021-12-23 08:24:20|||||||||45487
1640247870000|2021-12-23 08:24:30|120.18|120.14|120.26|120.12|120.28|120.16|120.18|120.1|6537
1640247880000|2021-12-23 08:24:40|120.24|120.2|120.24|120.16|120.24|120.2|120.24|120.12|38890
1640247890000|2021-12-23 08:24:50|||||||||10000
1640247910000|2021-12-23 08:25:10|120.26|120.18|120.24|120.18|120.32|120.18|120.24|120.18|6303
1640247930000|2021-12-23 08:25:30||120.16||120.16||120.16||120.16|1122
1640247950000|2021-12-23 08:25:50|||||||||900
1640247970000|2021-12-23 08:26:10|||||||||21988
1640247980000|2021-12-23 08:26:20|120.3|120.18|120.46|120.4|120.48|120.4|120.24|120.18|23115
1640247990000|2021-12-23 08:26:30|120.44|120.36|120.44|120.36|120.44|120.4|120.44|120.36|0
1640248000000|2021-12-23 08:26:40|120.42|120.34|120.42|120.3|120.42|120.34|120.42|120.3|7579
1640248010000|2021-12-23 08:26:50|120.46|120.32|120.52|120.44|120.62|120.44|120.46|120.32|8102
1640248020000|2021-12-23 08:27:00|120.58|120.46|120.68|120.58|120.72|120.58|120.58|120.46|1285
1640248030000|2021-12-23 08:27:10|120.7|120.6|120.72|120.68|120.8|120.7|120.68|120.6|68859
1640248040000|2021-12-23 08:27:20|||||||||3487
1640248050000|2021-12-23 08:27:30|120.7|120.66|120.7|120.68|120.74|120.68|120.7|120.66|11286
1640248060000|2021-12-23 08:27:40|120.74|120.7|120.72|120.66|120.74|120.7|120.72|120.66|8919
1640248070000|2021-12-23 08:27:50|120.78|120.68|120.72|120.68|120.78|120.7|120.72|120.68|10084
1640248080000|2021-12-23 08:28:00|120.78|120.7|120.9|120.86|120.9|120.86|120.78|120.7|13045
1640248090000|2021-12-23 08:28:10|120.88|120.84|120.94|120.9|121|120.94|120.88|120.84|17377
1640248100000|2021-12-23 08:28:20|120.92|120.86|120.92|120.9|120.96|120.9|120.92|120.86|14932
1640248110000|2021-12-23 08:28:30|120.94|120.88|120.92|120.9|120.98|120.9|120.92|120.88|3173
1640248120000|2021-12-23 08:28:40|120.98|120.92|120.98|120.9|121|120.92|120.98|120.9|3911
1640248130000|2021-12-23 08:28:50||120.92||120.9||120.92||120.9|1922
1640248140000|2021-12-23 08:29:00|120.96|120.88|120.92|120.84|120.96|120.88|120.92|120.84|17328
1640248150000|2021-12-23 08:29:10|120.9|120.82|120.74|120.64|120.9|120.82|120.74|120.64|20634
1640248160000|2021-12-23 08:29:20|||||||||25061
1640248170000|2021-12-23 08:29:30|120.76|120.68|120.8|120.7|120.82|120.7|120.76|120.68|12475
1640248180000|2021-12-23 08:29:40|120.78|120.68|120.7|120.64|120.78|120.68|120.7|120.64|325
1640248190000|2021-12-23 08:29:50|||||||||1639
1640248200000|2021-12-23 08:30:00|120.74|120.66|120.78|120.7|120.82|120.76|120.74|120.66|57197
1640248220000|2021-12-23 08:30:20||120.72||120.7||120.72||120.7|4111
1640248230000|2021-12-23 08:30:30|120.8|120.72|120.86|120.8|120.92|120.8|120.8|120.72|5040
1640248240000|2021-12-23 08:30:40|||||||||25000
1640248250000|2021-12-23 08:30:50|120.88|120.82|120.94|120.84|120.96|120.84|120.88|120.8|4690
1640248260000|2021-12-23 08:31:00|120.92|120.86|120.88|120.82|120.92|120.86|120.88|120.82|15801
1640248270000|2021-12-23 08:31:10|120.9|120.84|120.88|120.82|120.9|120.84|120.88|120.82|4266
1640248280000|2021-12-23 08:31:20|120.9|120.84|120.94|120.86|121|120.9|120.9|120.84|6512
1640248290000|2021-12-23 08:31:30|120.98|120.88|120.98|120.9|121|120.92|120.94|120.88|6208
1640248300000|2021-12-23 08:31:40||120.92||120.9||120.92||120.9|7000
1640248310000|2021-12-23 08:31:50|||||||||20069
1640248320000|2021-12-23 08:32:00|121|120.92|121.04|120.98|121.08|120.98|121|120.92|14085
1640248330000|2021-12-23 08:32:10|121.1|121|121.16|121.14|121.16|121.14|121.1|121|6960
1640248340000|2021-12-23 08:32:20|121.22|121.16|121.26|121.22|121.26|121.22|121.22|121.16|2966
1640248350000|2021-12-23 08:32:30|121.3|121.24|121.4|121.3|121.42|121.3|121.3|121.24|11571
1640248360000|2021-12-23 08:32:40|121.36|121.28|121.44|121.36|121.44|121.36|121.34|121.24|25926
1640248390000|2021-12-23 08:33:10|121.46|121.38|121.5|121.42|121.56|121.44|121.46|121.38|27126
1640248400000|2021-12-23 08:33:20|121.48|121.4|121.42|121.32|121.48|121.4|121.38|121.3|47559
1640248410000|2021-12-23 08:33:30|121.4|121.3|121.24|121.12|121.4|121.3|121.24|121.12|15957
1640248420000|2021-12-23 08:33:40|121.22|121.04|121.2|121.12|121.22|121.12|121.16|121.04|2747
1640248430000|2021-12-23 08:33:50|121.18|121.04|121.12|121.04|121.18|121.06|121.12|121.04|1802
1640248440000|2021-12-23 08:34:00|||||||||500
1640248450000|2021-12-23 08:34:10|121.14|121.06|121.16|121.06|121.16|121.1|121.14|121.06|7031
1640248460000|2021-12-23 08:34:20|121.18|121.08|121.32|121.2|121.36|121.28|121.18|121.08|79141
1640248470000|2021-12-23 08:34:30|121.3|121.22|121.3|121.22|121.3|121.22|121.3|121.22|820
1640248480000|2021-12-23 08:34:40||121.24||121.24||121.24||121.24|0
1640248490000|2021-12-23 08:34:50|121.34|121.26|121.34|121.28|121.34|121.28|121.34|121.26|4317
1640248500000|2021-12-23 08:35:00|121.32|121.26|121.12|121.02|121.32|121.26|121.12|121.02|22476
1640248510000|2021-12-23 08:35:10|121.1|121|121.04|121|121.1|121.02|121.04|121|5327
1640248520000|2021-12-23 08:35:20|121.02|120.98|121|120.9|121.12|121.02|121|120.88|55313
1640248530000|2021-12-23 08:35:30|121.02|120.94|121|120.94|121.04|120.94|121|120.9|10571
1640248540000|2021-12-23 08:35:40||120.92||120.9||120.92||120.9|8983
1640248550000|2021-12-23 08:35:50|120.96|120.88|120.94|120.84|120.96|120.88|120.9|120.78|7022
1640248560000|2021-12-23 08:36:00|120.88|120.86|120.96|120.9|121|120.92|120.88|120.86|13155
1640248570000|2021-12-23 08:36:10|120.98|120.86|121|120.92|121.1|120.96|120.96|120.86|18931
1640248580000|2021-12-23 08:36:20|120.96|120.94|121|120.94|121|120.94|120.96|120.9|27808
1640248590000|2021-12-23 08:36:30|120.98|120.92|121|120.92|121|120.92|120.98|120.9|9456
1640248600000|2021-12-23 08:36:40|120.96|120.9|120.98|120.92|121|120.94|120.96|120.9|20082
1640248610000|2021-12-23 08:36:50|120.96|120.9|120.94|120.86|120.96|120.9|120.9|120.82|11725
1640248620000|2021-12-23 08:37:00|120.9|120.84|120.94|120.86|120.96|120.9|120.9|120.84|6491
1640248630000|2021-12-23 08:37:10|120.92|120.84|120.88|120.82|120.92|120.84|120.88|120.82|8403
1640248640000|2021-12-23 08:37:20|120.9|120.84|120.92|120.86|120.96|120.88|120.88|120.84|35895
1640248650000|2021-12-23 08:37:30|120.9|120.84|120.84|120.76|120.9|120.84|120.82|120.76|20842
1640248660000|2021-12-23 08:37:40|120.82|120.74|120.8|120.76|120.84|120.76|120.8|120.7|7696
1640248670000|2021-12-23 08:37:50|120.78|120.72|120.84|120.72|120.84|120.74|120.78|120.68|12895
1640248680000|2021-12-23 08:38:00|120.8|120.7|120.64|120.56|120.8|120.7|120.64|120.56|15216
1640248690000|2021-12-23 08:38:10|120.62|120.54|120.62|120.54|120.64|120.54|120.6|120.46|18443
1640248700000|2021-12-23 08:38:20|120.66|120.56|120.84|120.72|120.84|120.72|120.66|120.56|3704
1640248710000|2021-12-23 08:38:30|||||||||15000
1640248720000|2021-12-23 08:38:40|120.86|120.74|120.86|120.76|120.86|120.76|120.86|120.74|2
1640248730000|2021-12-23 08:38:50||120.78||120.8||120.8||120.78|2363
1640248740000|2021-12-23 08:39:00|120.9|120.86|120.96|120.88|120.96|120.9|120.86|120.82|22044
1640248750000|2021-12-23 08:39:10|||||||||8221
1640248760000|2021-12-23 08:39:20|121|120.9|120.98|120.84|121|120.92|120.98|120.84|11312
1640248770000|2021-12-23 08:39:30||120.86||120.88||120.88||120.86|54424
1640248780000|2021-12-23 08:39:40||120.86||120.92||120.92||120.86|3500
1640248790000|2021-12-23 08:39:50|||||||||3200
1640248800000|2021-12-23 08:40:00|121||121||121||121||9286
1640248810000|2021-12-23 08:40:10|120.98|120.94|121|120.92|121|120.94|120.98|120.92|17290
1640248820000|2021-12-23 08:40:20|120.98|120.94|120.98|120.9|120.98|120.94|120.98|120.88|9428
1640248830000|2021-12-23 08:40:30|||||||||4549
1640248840000|2021-12-23 08:40:40|||||||||169
1640248860000|2021-12-23 08:41:00|121|120.92|121.18|121.1|121.18|121.1|121|120.92|21264
1640248870000|2021-12-23 08:41:10|121.2|121.12|121.26|121.16|121.26|121.16|121.2|121.08|9247
1640248880000|2021-12-23 08:41:20|121.28||121.28||121.28||121.26||0
1640248890000|2021-12-23 08:41:30|121.26||121.26||121.26||121.26||0
1640248900000|2021-12-23 08:41:40|121.28||121.26||121.28||121.26||6808
1640248910000|2021-12-23 08:41:50|121.28|121.18|121.24|121.18|121.32|121.24|121.2|121.18|147283
1640248920000|2021-12-23 08:42:00|||||||||326
1640248930000|2021-12-23 08:42:10|121.26|121.2|121.28|121.2|121.28|121.2|121.26|121.2|0
1640248940000|2021-12-23 08:42:20|||||||||1631
1640248960000|2021-12-23 08:42:40|121.3|121.22|121.38|121.28|121.4|121.28|121.3|121.2|15440
1640248970000|2021-12-23 08:42:50||121.3||121.3||121.3||121.3|2000
1640248990000|2021-12-23 08:43:10|||||||||4915
1640249000000|2021-12-23 08:43:20|121.4|121.32|121.38|121.3|121.4|121.32|121.38|121.3|5078
1640249010000|2021-12-23 08:43:30|121.4|121.32|121.44|121.36|121.44|121.36|121.4|121.32|3246
1640249020000|2021-12-23 08:43:40|121.46|121.38|121.46|121.4|121.46|121.4|121.46|121.38|32879
1640249030000|2021-12-23 08:43:50|121.48|121.42|121.58|121.5|121.58|121.5|121.48|121.42|7888
1640249040000|2021-12-23 08:44:00|121.56|121.46|121.36|121.26|121.56|121.46|121.36|121.24|49352
1640249050000|2021-12-23 08:44:10|121.38|121.28|121.38|121.3|121.38|121.3|121.38|121.28|2882
1640249060000|2021-12-23 08:44:20|121.4|121.32|121.48|121.34|121.48|121.34|121.4|121.32|14938
1640249070000|2021-12-23 08:44:30|121.44|121.36|121.42|121.34|121.44|121.4|121.42|121.34|3004
1640249080000|2021-12-23 08:44:40|121.4|121.3|121.38|121.3|121.4|121.34|121.38|121.3|5263
1640249090000|2021-12-23 08:44:50|121.4|121.32|121.38|121.3|121.4|121.32|121.38|121.3|14607
1640249100000|2021-12-23 08:45:00|121.3|121.26|121.26|121.16|121.38|121.26|121.26|121.16|8038
1640249110000|2021-12-23 08:45:10|121.28|121.18|121.3|121.18|121.3|121.18|121.28|121.18|9574
1640249130000|2021-12-23 08:45:30|121.34|121.2|121.44|121.3|121.46|121.34|121.34|121.2|13112
1640249140000|2021-12-23 08:45:40|||||||||1647
1640249150000|2021-12-23 08:45:50|121.46|121.32|121.4|121.3|121.46|121.34|121.4|121.3|9002
1640249160000|2021-12-23 08:46:00|121.44|121.32|121.42|121.34|121.44|121.36|121.42|121.32|10238
1640249220000|2021-12-23 08:47:00|||||||||60823
1640249230000|2021-12-23 08:47:10|121.44|121.36|121.44|121.36|121.44|121.36|121.42|121.36|6668
1640249240000|2021-12-23 08:47:20|121.46|121.38|121.6|121.52|121.6|121.52|121.46|121.38|10394
1640249250000|2021-12-23 08:47:30||121.54||121.54||121.54||121.54|4092
1640249260000|2021-12-23 08:47:40|121.58|121.56|121.6|121.54|121.6|121.56|121.56|121.52|5145
1640249270000|2021-12-23 08:47:50|121.58|121.52|121.54|121.5|121.58|121.52|121.52|121.44|15271
1640249280000|2021-12-23 08:48:00|121.52|121.48|121.54|121.4|121.56|121.48|121.46|121.36|21041
1640249290000|2021-12-23 08:48:10|121.52|121.42|121.52|121.44|121.52|121.46|121.5|121.42|42927
1640249310000|2021-12-23 08:48:30|||||||||4084
1640249320000|2021-12-23 08:48:40|121.56|121.46|121.56|121.46|121.56|121.46|121.56|121.46|2428
1640249330000|2021-12-23 08:48:50|121.58|121.5|121.74|121.62|121.76|121.62|121.54|121.46|18826
1640249340000|2021-12-23 08:49:00|121.76||121.74||121.8||121.74||0
1640249350000|2021-12-23 08:49:10|121.76||121.76||121.76||121.76||0
1640249360000|2021-12-23 08:49:20|121.78|121.64|121.84|121.72|121.88|121.76|121.78|121.64|13877
1640249370000|2021-12-23 08:49:30|121.88|121.74|121.92|121.8|121.94|121.8|121.86|121.74|0
1640249380000|2021-12-23 08:49:40|121.94||121.94||121.96||121.94||2800
1640249390000|2021-12-23 08:49:50|121.88|121.78|121.72|121.62|121.88|121.78|121.7|121.58|31097
1640249400000|2021-12-23 08:50:00|121.7|121.58|121.7|121.62|121.7|121.62|121.7|121.58|3400
1640249410000|2021-12-23 08:50:10|||||||||16339
1640249420000|2021-12-23 08:50:20|121.68||121.66||121.68||121.66||1233
1640249430000|2021-12-23 08:50:30|121.68|121.64|121.74|121.64|121.78|121.64|121.66|121.64|2833
1640249440000|2021-12-23 08:50:40|121.76||121.78||121.78||121.76||174
1640249450000|2021-12-23 08:50:50|||||||||23945
1640249460000|2021-12-23 08:51:00|121.8|121.66|121.8|121.68|121.84|121.68|121.8|121.66|2000
1640249470000|2021-12-23 08:51:10|||||||||45358
1640249480000|2021-12-23 08:51:20|121.82||121.82||121.82||121.82||0
1640249500000|2021-12-23 08:51:40|121.8||121.8||121.8||121.8||8273
1640249510000|2021-12-23 08:51:50|||||||||10082
1640249520000|2021-12-23 08:52:00|121.82||121.82||121.82||121.82||0
1640249530000|2021-12-23 08:52:10|||||||||5693
1640249540000|2021-12-23 08:52:20|121.84|121.8|121.94|121.82|121.94|121.82|121.82|121.76|20221
1640249550000|2021-12-23 08:52:30|121.9|121.84|121.94|121.84|121.94|121.84|121.9|121.84|2800
1640249560000|2021-12-23 08:52:40|||||||||39594
1640249570000|2021-12-23 08:52:50||121.86||121.86||121.86||121.86|18174
1640249580000|2021-12-23 08:53:00|121.92||121.94||121.94||121.92||2744
1640249590000|2021-12-23 08:53:10|121.88|121.88|121.92|121.86|121.94|121.88|121.88|121.86|15835
1640249600000|2021-12-23 08:53:20|121.9|121.84|121.88|121.8|121.9|121.86|121.88|121.8|17837
1640249610000|2021-12-23 08:53:30|121.9|121.82|121.94|121.82|121.94|121.82|121.9|121.82|5669
1640249620000|2021-12-23 08:53:40|121.92|121.84|121.92|121.86|121.92|121.86|121.92|121.84|5686
1640249630000|2021-12-23 08:53:50|||||||||3021
1640249640000|2021-12-23 08:54:00|||||||||3654
1640249650000|2021-12-23 08:54:10|||||||||9740
1640249660000|2021-12-23 08:54:20|||||||||4076
1640249670000|2021-12-23 08:54:30|121.9|121.84|121.92|121.88|121.92|121.88|121.9|121.84|5550
1640249680000|2021-12-23 08:54:40|||||||||15500
1640249690000|2021-12-23 08:54:50|121.9|121.84|121.92|121.88|121.92|121.88|121.9|121.84|1123
1640249700000|2021-12-23 08:55:00|121.94|121.9|122|121.9|122|121.9|121.94|121.9|2876
1640249710000|2021-12-23 08:55:10|121.98|121.94|122|121.94|122|121.94|121.98|121.94|0
1640249720000|2021-12-23 08:55:20|121.98|121.98|121.98|121.92|121.98|121.98|121.94|121.9|16402
1640249730000|2021-12-23 08:55:30|||||||||10947
1640249740000|2021-12-23 08:55:40|||||||||2065
1640249750000|2021-12-23 08:55:50||121.9||121.9||121.92||121.9|0
1640249760000|2021-12-23 08:56:00|121.96|121.88|121.98|121.9|121.98|121.9|121.96|121.88|4877
1640249770000|2021-12-23 08:56:10|121.96|121.88|121.88|121.8|121.96|121.88|121.76|121.68|69941
1640249780000|2021-12-23 08:56:20|121.86|121.78|121.8|121.68|121.86|121.78|121.8|121.64|4504
1640249790000|2021-12-23 08:56:30|121.78|121.66|121.76|121.66|121.78|121.68|121.68|121.54|8605
1640249800000|2021-12-23 08:56:40|121.74|121.64|121.72|121.62|121.74|121.64|121.72|121.62|6393
1640249810000|2021-12-23 08:56:50|121.74|121.66|121.78|121.7|121.8|121.74|121.74|121.66|14763
1640249820000|2021-12-23 08:57:00|121.76|121.68|121.74|121.6|121.76|121.7|121.74|121.6|4655
1640249830000|2021-12-23 08:57:10|121.66|121.58|121.7|121.58|121.7|121.62|121.64|121.56|1252
1640249840000|2021-12-23 08:57:20|121.64|121.56|121.66|121.58|121.7|121.6|121.64|121.56|6462
1640249850000|2021-12-23 08:57:30|121.64|121.6|121.66|121.6|121.66|121.6|121.64|121.6|43462
1640249860000|2021-12-23 08:57:40|121.68|121.62|121.98|121.9|122|121.94|121.68|121.62|107801
1640249870000|2021-12-23 08:57:50|122|121.92|121.88|121.78|122|121.92|121.86|121.76|23978
1640249890000|2021-12-23 08:58:10|121.9|121.8|121.9|121.86|121.9|121.86|121.9|121.8|1612
1640249900000|2021-12-23 08:58:20|121.92|121.88|121.98|121.9|122|121.92|121.92|121.88|12463
1640249910000|2021-12-23 08:58:30|121.96|121.88|121.96|121.9|121.98|121.9|121.96|121.88|182
1640249920000|2021-12-23 08:58:40|121.98|121.92|122.08|121.96|122.1|122.02|121.98|121.92|20223
1640249930000|2021-12-23 08:58:50|122.1|121.98|122.1|122.02|122.1|122.04|122.1|121.98|8244
1640249950000|2021-12-23 08:59:10||122.04||122.02||122.04||122.02|13140
1640249960000|2021-12-23 08:59:20|||||||||8706
1640249990000|2021-12-23 08:59:50|122.08|122.04|122.08|122.02|122.08|122.04|122.08|122.02|3200
1640250000000|2021-12-23 09:00:00|122.1||122.16||122.2||122.1||15587
1640250010000|2021-12-23 09:00:10|122.14|122.04|122.14|122.04|122.14|122.04|122.14|122.04|16437
1640250020000|2021-12-23 09:00:20|122.16||122.16||122.16||122.16||4877
1640250030000|2021-12-23 09:00:30|||||||||5244
1640250040000|2021-12-23 09:00:40|122.18|122.08|122.2|122.1|122.2|122.1|122.18|122.08|4379
1640250050000|2021-12-23 09:00:50|122.24|122.12|122.26|122.18|122.26|122.18|122.24|122.1|2393
1640250060000|2021-12-23 09:01:00|122.3|122.2|122.38|122.24|122.4|122.26|122.3|122.2|1500
1640250070000|2021-12-23 09:01:10|122.4|122.28|122.46|122.36|122.46|122.36|122.4|122.28|6914
1640250080000|2021-12-23 09:01:20|122.48|122.38|122.52|122.44|122.56|122.44|122.48|122.38|8433
1640250090000|2021-12-23 09:01:30|122.5|122.4|122.46|122.36|122.52|122.42|122.46|122.36|23609
1640250100000|2021-12-23 09:01:40||122.34||122.34||122.34||122.34|2290
1640250110000|2021-12-23 09:01:50|122.5|122.36|122.52|122.36|122.56|122.46|122.5|122.36|97721
1640250120000|2021-12-23 09:02:00|122.5|122.38|122.6|122.54|122.66|122.54|122.5|122.38|14702
1640250130000|2021-12-23 09:02:10|122.66|122.6|122.66|122.54|122.66|122.6|122.66|122.54|2707
1640250140000|2021-12-23 09:02:20|||||||||25889
1640250150000|2021-12-23 09:02:30|||||||||10679
1640250160000|2021-12-23 09:02:40|122.62|122.52|122.6|122.5|122.62|122.54|122.6|122.5|7051
1640250170000|2021-12-23 09:02:50|122.62|122.52|122.62|122.52|122.62|122.52|122.62|122.52|40
1640250180000|2021-12-23 09:03:00|||||||||6242
1640250190000|2021-12-23 09:03:10|122.66|122.54|122.72|122.56|122.74|122.56|122.66|122.54|9798
1640250200000|2021-12-23 09:03:20|122.74||122.74||122.74||122.74||2423
1640250210000|2021-12-23 09:03:30|122.76|122.58|122.86|122.76|122.88|122.76|122.76|122.58|7610
1640250220000|2021-12-23 09:03:40|122.88||122.92||122.92||122.88||10001
1640250230000|2021-12-23 09:03:50|122.9|122.78|122.86|122.76|122.94|122.8|122.86|122.76|9492
1640250240000|2021-12-23 09:04:00|||||||||8139
1640250250000|2021-12-23 09:04:10|122.88|122.78|122.9|122.82|122.94|122.86|122.88|122.78|91773
1640250260000|2021-12-23 09:04:20|122.92|122.84|122.96|122.84|122.96|122.84|122.92|122.84|15457
1640250280000|2021-12-23 09:04:40|122.98|122.86|123|122.92|123|122.92|122.98|122.86|5987
1640250290000|2021-12-23 09:04:50|123.04|122.94|123.1|122.96|123.1|122.96|123.04|122.94|28459
1640250300000|2021-12-23 09:05:00|123.12|122.98|123.24|123.1|123.24|123.1|123.12|122.98|67956
1640250310000|2021-12-23 09:05:10|123.26|123.12|123.42|123.28|123.42|123.28|123.26|123.12|26042
1640250320000|2021-12-23 09:05:20|123.44|123.3|123.48|123.38|123.48|123.38|123.4|123.3|37634
1640250330000|2021-12-23 09:05:30|123.46|123.34|123.32|123.2|123.46|123.34|123.3|123.14|72819
1640250340000|2021-12-23 09:05:40|123.3|123.16|123.14|122.98|123.3|123.22|123.14|122.96|23392
1640250350000|2021-12-23 09:05:50|123.16|123.02|123.2|123.06|123.26|123.08|123.16|123.02|44196
1640250360000|2021-12-23 09:06:00|123.18|123.02|123.12|123.02|123.18|123.06|123.12|123.02|22404
1640250370000|2021-12-23 09:06:10|123.14||123.14||123.14||123.12||0
1640250380000|2021-12-23 09:06:20|||||||||16158
1640250400000|2021-12-23 09:06:40|123.16|123.04|123.18|123.08|123.2|123.1|123.16|123.04|42553
1640250410000|2021-12-23 09:06:50|123.16|123.06|123.16|123.04|123.16|123.06|123.16|123.04|6847
1640250420000|2021-12-23 09:07:00|||||||||4883
1640250430000|2021-12-23 09:07:10|123.18|123.06|123.18|123.06|123.18|123.08|123.18|123.06|7896
1640250440000|2021-12-23 09:07:20|123.22|123.08|123.32|123.2|123.32|123.2|123.22|123.06|6412
1640250450000|2021-12-23 09:07:30|||||||||2094
1640250460000|2021-12-23 09:07:40|123.36||123.34||123.36||123.34||3949
1640250470000|2021-12-23 09:07:50|123.32||123.34||123.36||123.32||0
1640250480000|2021-12-23 09:08:00|123.32|123.22|123.4|123.28|123.4|123.28|123.32|123.22|0
1640250490000|2021-12-23 09:08:10|||||||||6121
1640250500000|2021-12-23 09:08:20|123.42|123.3|123.34|123.24|123.54|123.38|123.34|123.24|42942
1640250510000|2021-12-23 09:08:30|123.36|123.26|123.36|123.26|123.36|123.26|123.34|123.24|12197
1640250520000|2021-12-23 09:08:40||123.28||123.28||123.28||123.28|0
1640250530000|2021-12-23 09:08:50|123.38|123.3|123.5|123.38|123.5|123.4|123.38|123.3|12094
1640250540000|2021-12-23 09:09:00|||||||||8637
1640250550000|2021-12-23 09:09:10|123.48|123.4|123.2|123.1|123.48|123.4|123.2|123.06|56962
1640250560000|2021-12-23 09:09:20|123.22|123.12|123.16|123.06|123.24|123.14|123.16|123.06|209261
1640250570000|2021-12-23 09:09:30|123.18|123.1|123.28|123.14|123.28|123.24|123.18|123.04|156116
1640250580000|2021-12-23 09:09:40|123.26||123.26||123.26||123.26||1400
1640250590000|2021-12-23 09:09:50|||||||||15150
1640250600000|2021-12-23 09:10:00|123.24|123.1|123.24|123.12|123.24|123.12|123.24|123.06|635
1640250610000|2021-12-23 09:10:10|123.14|123.14|123.24|123.12|123.26|123.14|123.14|123.12|2441
1640250620000|2021-12-23 09:10:20||123.14||123.14||123.14||123.12|0
1640250650000|2021-12-23 09:10:50|123.28|123.16|123.5|123.38|123.52|123.38|123.28|123.16|34583
1640250660000|2021-12-23 09:11:00|123.52|123.4|123.64|123.48|123.66|123.52|123.52|123.4|52848
1640250670000|2021-12-23 09:11:10|123.62|123.46|123.54|123.42|123.64|123.52|123.5|123.4|24986
1640250680000|2021-12-23 09:11:20|123.52|123.4|123.54|123.42|123.54|123.42|123.52|123.4|10413
1640250690000|2021-12-23 09:11:30||123.44||123.44||123.44||123.42|43114
1640250700000|2021-12-23 09:11:40||123.42||123.42||123.44||123.42|9085
1640250710000|2021-12-23 09:11:50||123.44||123.42||123.44||123.42|60
1640250720000|2021-12-23 09:12:00||123.44||123.42||123.44||123.42|19519
1640250750000|2021-12-23 09:12:30|123.58|123.44|123.62|123.48|123.64|123.48|123.56|123.44|5188
1640250760000|2021-12-23 09:12:40|123.64|123.5|123.62|123.5|123.64|123.5|123.62|123.5|16919
1640250770000|2021-12-23 09:12:50|123.64|123.52|123.72|123.56|123.74|123.56|123.64|123.52|12741
1640250780000|2021-12-23 09:13:00|123.74|123.58|123.76|123.64|123.76|123.64|123.66|123.56|16525
1640250800000|2021-12-23 09:13:20|123.74|123.62|123.36|123.2|123.74|123.62|123.36|123.2|122813
1640250810000|2021-12-23 09:13:30|123.22|123.18|123.38|123.26|123.38|123.28|123.22|123.16|34784
1640250820000|2021-12-23 09:13:40|123.4|123.3|123.54|123.4|123.54|123.4|123.4|123.3|25042
1640250830000|2021-12-23 09:13:50|123.52|123.38|123.5|123.4|123.52|123.4|123.5|123.38|994
1640250840000|2021-12-23 09:14:00|123.48|123.38|123.48|123.38|123.48|123.38|123.48|123.38|4234
1640250850000|2021-12-23 09:14:10|123.46|123.36|123.44|123.34|123.46|123.36|123.44|123.34|4137
1640250860000|2021-12-23 09:14:20|123.42|123.32|123.44|123.34|123.46|123.34|123.42|123.32|14663
1640250870000|2021-12-23 09:14:30|123.42|123.32|123.52|123.42|123.52|123.42|123.4|123.3|71932
1640250880000|2021-12-23 09:14:40|||||||||26837
1640250890000|2021-12-23 09:14:50|||||||||63626
1640250900000|2021-12-23 09:15:00|123.54|123.44|123.62|123.52|123.64|123.58|123.54|123.44|24296
1640250910000|2021-12-23 09:15:10|123.64|123.54|123.64|123.54|123.66|123.54|123.64|123.54|8340
1640250920000|2021-12-23 09:15:20|123.62|123.52|123.62|123.56|123.62|123.56|123.62|123.52|0
1640250940000|2021-12-23 09:15:40|123.6||123.6||123.6||123.6||0
1640250950000|2021-12-23 09:15:50|123.62||123.62||123.62||123.62||38522
1640250960000|2021-12-23 09:16:00|||||||||2500
1640250970000|2021-12-23 09:16:10|123.66|123.58|123.74|123.6|123.74|123.6|123.66|123.56|5074
1640250980000|2021-12-23 09:16:20|123.72|123.62|123.56|123.42|123.72|123.68|123.56|123.42|44272
1640250990000|2021-12-23 09:16:30|123.58|123.44|123.6|123.46|123.6|123.48|123.58|123.44|0
1640251000000|2021-12-23 09:16:40||123.48||123.48||123.48||123.46|10
1640251010000|2021-12-23 09:16:50|123.58|123.46|123.56|123.46|123.6|123.48|123.56|123.42|22857
1640251020000|2021-12-23 09:17:00||123.48||123.48||123.48||123.48|40
1640251030000|2021-12-23 09:17:10||123.5||123.5||123.5||123.5|0
1640251040000|2021-12-23 09:17:20|123.6|123.52|123.6|123.5|123.6|123.52|123.58|123.5|7935
1640251050000|2021-12-23 09:17:30|123.54|123.48|123.46|123.36|123.54|123.48|123.46|123.32|13309
1640251060000|2021-12-23 09:17:40|||||||||4494
1640251070000|2021-12-23 09:17:50|||||||||8938
1640251080000|2021-12-23 09:18:00|123.44|123.38|123.5|123.38|123.52|123.38|123.44|123.38|18528
1640251090000|2021-12-23 09:18:10|123.46|123.36|123.38|123.24|123.46|123.38|123.38|123.24|17453
1640251100000|2021-12-23 09:18:20|123.42|123.3|123.5|123.38|123.5|123.38|123.42|123.3|2024
1640251120000|2021-12-23 09:18:40|123.48|123.36|123.44|123.32|123.48|123.38|123.44|123.28|25279
1640251130000|2021-12-23 09:18:50|123.42|123.34|123.22|123.12|123.42|123.34|123.22|123.12|21927
1640251140000|2021-12-23 09:19:00|123.26|123.14|123.26|123.14|123.26|123.14|123.26|123.14|4889
1640251150000|2021-12-23 09:19:10||123.16||123.16||123.18||123.14|3894
1640251160000|2021-12-23 09:19:20||123.18||123.18||123.18||123.18|65100
1640251170000|2021-12-23 09:19:30|123.24|123.2|123.2|123.08|123.24|123.2|123.16|123.06|5757
1640251180000|2021-12-23 09:19:40|||||||||850
1640251190000|2021-12-23 09:19:50|123.18|123.06|123.18|123.04|123.18|123.06|123.16|123.04|5642
1640251200000|2021-12-23 09:20:00|||||||||2500
1640251210000|2021-12-23 09:20:10|123.16|123.02|122.94|122.84|123.16|123.02|122.94|122.82|6974
1640251220000|2021-12-23 09:20:20||122.82||122.82||122.84||122.8|8305
1640251230000|2021-12-23 09:20:30|||||||||709
1640251250000|2021-12-23 09:20:50|||||||||2014
1640251260000|2021-12-23 09:21:00|122.9|122.8|122.86|122.74|122.9|122.8|122.86|122.74|9821
1640251270000|2021-12-23 09:21:10|122.88|122.76|122.8|122.66|122.88|122.76|122.8|122.66|5779
1640251280000|2021-12-23 09:21:20|122.82|122.68|122.82|122.68|122.82|122.68|122.82|122.68|112216
1640251290000|2021-12-23 09:21:30||122.7||122.7||122.7||122.7|24
1640251300000|2021-12-23 09:21:40|122.8|122.68|122.78|122.64|122.8|122.68|122.72|122.54|15051
1640251310000|2021-12-23 09:21:50|122.8|122.68|122.82|122.7|122.84|122.7|122.8|122.68|0
1640251320000|2021-12-23 09:22:00|122.8|122.68|122.8|122.68|122.8|122.68|122.8|122.68|772
1640251330000|2021-12-23 09:22:10|||||||||1000
1640251340000|2021-12-23 09:22:20|122.78|122.66|122.84|122.7|122.84|122.7|122.78|122.64|7394
1640251350000|2021-12-23 09:22:30|||||||||171
1640251360000|2021-12-23 09:22:40|122.82|122.72|122.9|122.76|122.9|122.76|122.82|122.72|8393
1640251370000|2021-12-23 09:22:50|122.92|122.78|123.02|122.96|123.04|122.96|122.92|122.78|19448
1640251380000|2021-12-23 09:23:00|123|122.92|122.9|122.76|123|122.92|122.88|122.74|18170
1640251390000|2021-12-23 09:23:10|122.92|122.78|122.92|122.82|122.92|122.84|122.9|122.76|1455
1640251400000|2021-12-23 09:23:20|122.9|122.8|122.9|122.8|122.9|122.8|122.9|122.8|801
1640251410000|2021-12-23 09:23:30|122.92|122.82|122.9|122.8|122.92|122.82|122.9|122.8|0
1640251420000|2021-12-23 09:23:40|122.88|122.78|123.02|122.9|123.02|122.9|122.88|122.76|13306
1640251440000|2021-12-23 09:24:00|||||||||4565
1640251450000|2021-12-23 09:24:10|123.04|122.92|123.06|122.94|123.06|122.94|123.04|122.92|1500
1640251460000|2021-12-23 09:24:20|123.08|122.96|123.22|123.06|123.22|123.06|123.08|122.96|5826
1640251480000|2021-12-23 09:24:40|123.2||123.22||123.22||123.2||0
1640251490000|2021-12-23 09:24:50|||||||||249
1640251520000|2021-12-23 09:25:20|||||||||20729
1640251530000|2021-12-23 09:25:30|123.2|123.08|123.22|123.1|123.26|123.12|123.2|123.08|2601
1640251540000|2021-12-23 09:25:40|123.2|123.08|123.12|123.02|123.2|123.08|123.12|123|6517
1640251550000|2021-12-23 09:25:50|123.14|123.04|123.14|123.04|123.14|123.04|123.14|123.04|65666
1640251560000|2021-12-23 09:26:00|123.16||123.16||123.16||123.14||0
1640251580000|2021-12-23 09:26:20|||||||||6907
1640251590000|2021-12-23 09:26:30|123.14|123.02|123.16|123.04|123.16|123.04|123.1|123.02|4520
1640251600000|2021-12-23 09:26:40|123.14|123.02|123.12|123.02|123.14|123.02|123.12|123.02|3
1640251610000|2021-12-23 09:26:50|123.14|123.04|123.14|123.06|123.18|123.06|123.12|123.02|16614
1640251620000|2021-12-23 09:27:00|123.12|123.04|123.06|122.96|123.12|123.04|123.06|122.92|10731
1640251640000|2021-12-23 09:27:20|123.04||123.06||123.06||123.04||10
1640251670000|2021-12-23 09:27:50|123.04|122.94|122.88|122.74|123.04|122.94|122.84|122.68|6696
1640251680000|2021-12-23 09:28:00|122.92|122.76|122.92|122.78|122.92|122.8|122.9|122.76|1685
1640251690000|2021-12-23 09:28:10|||||||||14193
1640251700000|2021-12-23 09:28:20|122.88|122.76|122.88|122.78|122.88|122.78|122.86|122.76|22
1640251710000|2021-12-23 09:28:30|122.86|122.8|122.92|122.78|123|122.86|122.78|122.74|28636
1640251720000|2021-12-23 09:28:40|122.94|122.8|122.92|122.82|122.94|122.82|122.92|122.8|169728
1640251740000|2021-12-23 09:29:00|122.94|122.84|123.16|123.02|123.18|123.04|122.94|122.84|24265
1640251760000|2021-12-23 09:29:20|123.14|123|122.96|122.84|123.14|123|122.92|122.8|175063
1640251770000|2021-12-23 09:29:30|122.94|122.82|122.96|122.84|122.96|122.84|122.94|122.82|6064
1640251780000|2021-12-23 09:29:40|||||||||7122
1640251800000|2021-12-23 09:30:00|||||||||439
1640251810000|2021-12-23 09:30:10||122.86||122.86||122.86||122.86|222
1640251820000|2021-12-23 09:30:20|122.98|122.88|123.1|122.98|123.1|122.98|122.98|122.88|7641
1640251830000|2021-12-23 09:30:30|123.08||123.06||123.08||123.06||0
1640251840000|2021-12-23 09:30:40|||||||||8077
1640251850000|2021-12-23 09:30:50|||||||||3365
1640251870000|2021-12-23 09:31:10|||||||||3000
1640251880000|2021-12-23 09:31:20|123.08|123|122.94|122.84|123.16|123|122.94|122.84|22596
1640251890000|2021-12-23 09:31:30|||||||||3254
1640251920000|2021-12-23 09:32:00|122.92|122.82|122.88|122.8|122.92|122.82|122.88|122.8|1632
1640251930000|2021-12-23 09:32:10|||||||||2320
1640251940000|2021-12-23 09:32:20|||||||||4920
1640251950000|2021-12-23 09:32:30|122.9|122.82|122.94|122.82|122.94|122.82|122.9|122.82|70
1640251960000|2021-12-23 09:32:40|||||||||2174
1640251970000|2021-12-23 09:32:50|122.92|122.8|122.86|122.74|122.92|122.8|122.84|122.72|5730
1640251980000|2021-12-23 09:33:00|122.82|122.72|122.86|122.74|122.86|122.74|122.8|122.68|28636
1640251990000|2021-12-23 09:33:10|122.88|122.76|122.92|122.8|122.92|122.8|122.86|122.76|27940
1640252000000|2021-12-23 09:33:20|122.9|122.78|122.94|122.8|122.94|122.8|122.82|122.7|33243
1640252020000|2021-12-23 09:33:40|122.92|122.78|122.88|122.78|122.92|122.78|122.88|122.76|1205
1640252030000|2021-12-23 09:33:50|122.8|122.76|122.8|122.7|122.8|122.76|122.8|122.7|1344
1640252040000|2021-12-23 09:34:00|||||||||30999
1640252070000|2021-12-23 09:34:30||122.74||122.74||122.74||122.74|50025
1640252080000|2021-12-23 09:34:40|||||||||44552
1640252090000|2021-12-23 09:34:50|||||||||4045
1640252100000|2021-12-23 09:35:00|122.78|122.7|122.54|122.38|122.78|122.7|122.52|122.36|27562
1640252110000|2021-12-23 09:35:10|||||||||2000
1640252120000|2021-12-23 09:35:20|122.52||122.52||122.52||122.52||0
1640252140000|2021-12-23 09:35:40||122.4||122.4||122.4||122.4|3010
1640252150000|2021-12-23 09:35:50|||||||||2500
1640252160000|2021-12-23 09:36:00|122.54|122.42|122.5|122.44|122.58|122.5|122.5|122.4|25662
1640252170000|2021-12-23 09:36:10|122.56|122.46|122.58|122.46|122.58|122.48|122.56|122.46|2000
1640252180000|2021-12-23 09:36:20|122.6|122.48|122.68|122.54|122.68|122.54|122.56|122.48|17604
1640252190000|2021-12-23 09:36:30|122.7|122.56|122.76|122.66|122.76|122.66|122.7|122.54|16140
1640252200000|2021-12-23 09:36:40|122.78|122.68|122.8|122.68|122.82|122.68|122.78|122.68|0
1640252210000|2021-12-23 09:36:50|||||||||304955
1640252220000|2021-12-23 09:37:00|||||||||4072
1640252230000|2021-12-23 09:37:10|122.78||122.8||122.8||122.78||10437
1640252240000|2021-12-23 09:37:20|122.82|122.7|123|122.9|123|122.9|122.82|122.7|6116
1640252250000|2021-12-23 09:37:30|122.98|122.92|123|122.92|123|122.92|122.98|122.92|1889
1640252260000|2021-12-23 09:37:40|122.98||123||123||122.98||5648
1640252280000|2021-12-23 09:38:00|122.98|122.9|122.94|122.8|122.98|122.9|122.92|122.8|5679
1640252290000|2021-12-23 09:38:10||122.82||122.82||122.84||122.82|8598
1640252310000|2021-12-23 09:38:30|122.92|122.9|122.96|122.84|122.96|122.9|122.9|122.82|1560
1640252320000|2021-12-23 09:38:40|122.92|122.82|122.84|122.76|122.92|122.82|122.82|122.7|6810
1640252330000|2021-12-23 09:38:50|||||||||4040
1640252360000|2021-12-23 09:39:20|122.88|122.78|122.96|122.8|122.96|122.8|122.88|122.78|3852
1640252370000|2021-12-23 09:39:30|||||||||9702
1640252380000|2021-12-23 09:39:40|||||||||51478
1640252390000|2021-12-23 09:39:50|||||||||8084
1640252410000|2021-12-23 09:40:10|||||||||4067
1640252420000|2021-12-23 09:40:20|122.98|122.84|122.98|122.86|123|122.86|122.96|122.84|14481
1640252430000|2021-12-23 09:40:30|123|122.88|123|122.88|123|122.88|123|122.88|9466
1640252440000|2021-12-23 09:40:40|123.02|122.9|123.06|122.94|123.06|122.94|123.02|122.9|220
1640252480000|2021-12-23 09:41:20||122.96||122.96||122.96||122.96|214
1640252490000|2021-12-23 09:41:30|||||||||8078
1640252510000|2021-12-23 09:41:50|123.04|122.94|123.02|122.9|123.04|122.94|123.02|122.9|12500
1640252520000|2021-12-23 09:42:00|||||||||1411
1640252530000|2021-12-23 09:42:10|||||||||12910
1640252540000|2021-12-23 09:42:20|123|122.88|122.76|122.68|123|122.88|122.76|122.6|16474
1640252550000|2021-12-23 09:42:30|122.74|122.66|122.72|122.62|122.74|122.66|122.72|122.58|31
1640252570000|2021-12-23 09:42:50|122.7|122.6|122.66|122.56|122.7|122.6|122.66|122.54|15608
1640252580000|2021-12-23 09:43:00|122.64|122.54|122.4|122.26|122.64|122.54|122.4|122.24|28208
1640252590000|2021-12-23 09:43:10||122.28||122.3||122.32||122.28|270
1640252600000|2021-12-23 09:43:20|||||||||808
1640252610000|2021-12-23 09:43:30|122.44|122.32|122.46|122.36|122.48|122.36|122.44|122.32|749
1640252620000|2021-12-23 09:43:40|122.44|122.34|122.38|122.22|122.44|122.34|122.38|122.22|14444
1640252630000|2021-12-23 09:43:50|122.36||122.36||122.36||122.36||6029
1640252650000|2021-12-23 09:44:10|122.34|122.2|122.4|122.32|122.44|122.32|122.32|122.16|16458
1640252670000|2021-12-23 09:44:30|122.44|122.34|122.44|122.36|122.44|122.36|122.44|122.34|4415
1640252680000|2021-12-23 09:44:40|122.48|122.38|122.6|122.46|122.6|122.48|122.48|122.38|10020
1640252690000|2021-12-23 09:44:50|122.56|122.44|122.54|122.4|122.56|122.44|122.54|122.4|7371
1640252700000|2021-12-23 09:45:00|122.58|122.42|122.6|122.46|122.6|122.46|122.54|122.4|1168
1640252710000|2021-12-23 09:45:10|122.58||122.54||122.58||122.54||4
1640252720000|2021-12-23 09:45:20|||||||||12190
1640252730000|2021-12-23 09:45:30|||||||||4885
1640252750000|2021-12-23 09:45:50|||||||||8105
1640252770000|2021-12-23 09:46:10||122.5||122.46||122.5||122.46|4052
1640252810000|2021-12-23 09:46:50|122.6||122.58||122.6||122.58||24
1640252820000|2021-12-23 09:47:00||122.44||122.44||122.44||122.44|82021
1640252830000|2021-12-23 09:47:10|122.6|122.48|122.6|122.5|122.62|122.5|122.6|122.44|1500
1640252840000|2021-12-23 09:47:20|122.58|122.48|122.6|122.46|122.62|122.48|122.58|122.46|0
1640252850000|2021-12-23 09:47:30||122.48||122.5||122.5||122.48|2
1640252860000|2021-12-23 09:47:40|||||||||8922
1640252880000|2021-12-23 09:48:00|122.58||122.58||122.58||122.58||0
1640252890000|2021-12-23 09:48:10|122.56|122.46|122.5|122.36|122.56|122.46|122.5|122.36|52556
1640252900000|2021-12-23 09:48:20|122.48|122.38|122.46|122.36|122.48|122.4|122.46|122.36|0
1640252910000|2021-12-23 09:48:30||122.38||122.38||122.38||122.38|0
1640252920000|2021-12-23 09:48:40|122.5||122.5||122.5||122.5||2072
1640252930000|2021-12-23 09:48:50|||||||||806
1640252940000|2021-12-23 09:49:00|122.48||122.48||122.48||122.48||0
1640252960000|2021-12-23 09:49:20|122.54|122.4|122.48|122.4|122.54|122.4|122.48|122.4|3873
1640252970000|2021-12-23 09:49:30|122.52||122.54||122.54||122.52||4052
1640253000000|2021-12-23 09:50:00|122.52||122.52||122.54||122.52||31865
1640253010000|2021-12-23 09:50:10|122.54||122.54||122.54||122.54||807
1640253030000|2021-12-23 09:50:30|122.52|122.42|122.52|122.44|122.52|122.44|122.52|122.42|62885
1640253040000|2021-12-23 09:50:40|122.54||122.54||122.54||122.54||162
1640253050000|2021-12-23 09:50:50|122.52||122.52||122.52||122.52||0
1640253060000|2021-12-23 09:51:00|122.5|122.4|122.52|122.38|122.52|122.4|122.5|122.36|1968
1640253070000|2021-12-23 09:51:10|||||||||1000
1640253080000|2021-12-23 09:51:20|122.48|122.4|122.38|122.28|122.48|122.4|122.38|122.26|19462
1640253090000|2021-12-23 09:51:30|122.36|122.26|122.28|122.16|122.36|122.26|122.18|122.08|10695
1640253100000|2021-12-23 09:51:40|122.3|122.18|122.28|122.18|122.3|122.18|122.28|122.18|162
1640253110000|2021-12-23 09:51:50|122.3|122.2|122.3|122.2|122.3|122.2|122.3|122.2|4062
1640253140000|2021-12-23 09:52:20|122.32||122.32||122.32||122.28||1
1640253150000|2021-12-23 09:52:30||122.22||122.22||122.22||122.22|0
1640253160000|2021-12-23 09:52:40|122.34|122.24|122.34|122.26|122.38|122.26|122.34|122.24|2895
1640253170000|2021-12-23 09:52:50||122.24||122.24||122.24||122.22|5121
1640253180000|2021-12-23 09:53:00|122.32|122.2|122.32|122.2|122.32|122.2|122.32|122.2|5081
1640253190000|2021-12-23 09:53:10||122.24||122.24||122.24||122.24|0
1640253200000|2021-12-23 09:53:20|||||||||844
1640253210000|2021-12-23 09:53:30|||||||||9590
1640253220000|2021-12-23 09:53:40|||||||||449
1640253230000|2021-12-23 09:53:50|||||||||200
1640253240000|2021-12-23 09:54:00|122.3|122.2|122.3|122.2|122.3|122.2|122.3|122.2|3519
1640253270000|2021-12-23 09:54:30|122.26||122.3||122.3||122.26||1668
1640253290000|2021-12-23 09:54:50|||||||||4681
1640253300000|2021-12-23 09:55:00|122.34|122.22|122.38|122.32|122.38|122.32|122.34|122.22|4436
1640253310000|2021-12-23 09:55:10|||||||||300
1640253320000|2021-12-23 09:55:20|||||||||2000
1640253330000|2021-12-23 09:55:30|122.36|122.3|122.36|122.26|122.36|122.3|122.36|122.26|4053
1640253360000|2021-12-23 09:56:00|122.34|122.28|122.36|122.28|122.36|122.28|122.34|122.28|4
1640253380000|2021-12-23 09:56:20|122.34|122.26|122.3|122.22|122.34|122.26|122.3|122.22|5040
1640253400000|2021-12-23 09:56:40|||||||||5000
1640253410000|2021-12-23 09:56:50|122.28|122.2|122.24|122.1|122.28|122.2|122.18|122.08|7112
1640253420000|2021-12-23 09:57:00|122.26|122.12|122.3|122.2|122.3|122.2|122.24|122.12|553
1640253440000|2021-12-23 09:57:20|||||||||36895
1640253460000|2021-12-23 09:57:40|122.32|122.22|122.3|122.2|122.34|122.22|122.3|122.2|5
1640253480000|2021-12-23 09:58:00|122.28||122.28||122.28||122.28||100
1640253490000|2021-12-23 09:58:10|||||||||4100
1640253500000|2021-12-23 09:58:20|||||||||829
1640253530000|2021-12-23 09:58:50|122.26|122.18|122.22|122.12|122.26|122.18|122.22|122.12|12589
1640253580000|2021-12-23 09:59:40|122.24|122.1|122.12|122.02|122.24|122.1|122.1|122|6996
1640253590000|2021-12-23 09:59:50|122.1||122.12||122.12||122.1||0
1640253600000|2021-12-23 10:00:00|122.14|122.04|122.18|122.06|122.18|122.06|122.14|122.04|462
1640253630000|2021-12-23 10:00:30|||||||||403
1640253640000|2021-12-23 10:00:40|122.16||122.18||122.18||122.16||380
1640253650000|2021-12-23 10:00:50|||||||||2080
1640253660000|2021-12-23 10:01:00|||||||||1809
1640253670000|2021-12-23 10:01:10|||||||||4000
1640253690000|2021-12-23 10:01:30|122.2|122.12|122.38|122.28|122.38|122.28|122.2|122.12|6996
1640253700000|2021-12-23 10:01:40|||||||||7069
1640253710000|2021-12-23 10:01:50|||||||||17554
1640253740000|2021-12-23 10:02:20|||||||||204
1640253750000|2021-12-23 10:02:30|||||||||804
1640253760000|2021-12-23 10:02:40|122.36|122.3|122.32|122.28|122.36|122.32|122.3|122.2|14997
1640253780000|2021-12-23 10:03:00|122.3|122.26|122.22|122.12|122.3|122.26|122.22|122.1|15755
1640253790000|2021-12-23 10:03:10|122.18|122.1|122.16|122.06|122.18|122.1|122.16|122.06|825
1640253800000|2021-12-23 10:03:20||122.08||122.08||122.08||122.08|0
1640253820000|2021-12-23 10:03:40|122.14||122.14||122.18||122.14||3000
1640253840000|2021-12-23 10:04:00|122.2|122.1|122.22|122.1|122.22|122.12|122.2|122.1|10624
1640253850000|2021-12-23 10:04:10|||||||||364
1640253860000|2021-12-23 10:04:20|||||||||237
1640253870000|2021-12-23 10:04:30|||||||||4255
1640253880000|2021-12-23 10:04:40|122.24|122.12|122.26|122.14|122.26|122.14|122.24|122.12|2181
1640253890000|2021-12-23 10:04:50|||||||||1771
1640253920000|2021-12-23 10:05:20|122.24||122.24||122.24||122.24||0
1640253930000|2021-12-23 10:05:30|122.26||122.26||122.26||122.26||0
1640253940000|2021-12-23 10:05:40|||||||||18075
1640253950000|2021-12-23 10:05:50|122.24|122.12|122.2|122.1|122.24|122.12|122.18|122.08|7238
1640253960000|2021-12-23 10:06:00|||||||||8531
1640253970000|2021-12-23 10:06:10|||||||||2864
1640253990000|2021-12-23 10:06:30|122.24|122.12|122.24|122.16|122.28|122.16|122.24|122.12|955
1640254030000|2021-12-23 10:07:10|122.2|122.14|122.14|122.06|122.2|122.14|122.14|122.04|13259
1640254040000|2021-12-23 10:07:20|122.12|122.04|122.02|121.92|122.12|122.06|121.98|121.9|5145
1640254060000|2021-12-23 10:07:40|122.04|121.94|122.06|121.94|122.06|121.94|122.04|121.94|8194
1640254070000|2021-12-23 10:07:50|122.04|121.96|122.06|121.96|122.06|121.96|122.04|121.96|0
1640254080000|2021-12-23 10:08:00||121.98||121.98||121.98||121.96|0
1640254090000|2021-12-23 10:08:10|||||||||2500
1640254100000|2021-12-23 10:08:20||122||122||122||122|0
1640254120000|2021-12-23 10:08:40||122.02||122.02||122.02||122.02|170
1640254130000|2021-12-23 10:08:50|122.1|122.04|122.2|122.08|122.2|122.08|122.1|122.04|4144
1640254150000|2021-12-23 10:09:10|122.1|122.1|122.18|122.1|122.18|122.1|122.1|122.02|9199
1640254160000|2021-12-23 10:09:20|||||||||2500
1640254180000|2021-12-23 10:09:40|||||||||9763
1640254190000|2021-12-23 10:09:50|122.16|122.08|122.16|122.08|122.16|122.08|122.16|122.08|660
1640254200000|2021-12-23 10:10:00|122.18|122.1|122.18|122.1|122.18|122.1|122.18|122.1|0
1640254210000|2021-12-23 10:10:10|||||||||7000
1640254250000|2021-12-23 10:10:50|122.2|122.12|122.2|122.12|122.24|122.14|122.2|122.12|0
1640254270000|2021-12-23 10:11:10|122.22|122.14|122.22|122.14|122.22|122.14|122.22|122.14|0
1640254290000|2021-12-23 10:11:30|||||||||800
1640254300000|2021-12-23 10:11:40|||||||||6929
1640254310000|2021-12-23 10:11:50|122.24||122.24||122.24||122.24||86
1640254320000|2021-12-23 10:12:00|122.26|122.18|122.26|122.2|122.26|122.2|122.26|122.18|9542
1640254330000|2021-12-23 10:12:10|122.3|122.22|122.3|122.22|122.34|122.26|122.3|122.22|7649
1640254340000|2021-12-23 10:12:20|122.28|122.2|122.28|122.2|122.32|122.26|122.26|122.2|22992
1640254350000|2021-12-23 10:12:30|122.24|122.18|122.22|122.12|122.24|122.18|122.22|122.12|3037
1640254360000|2021-12-23 10:12:40||122.14||122.14||122.14||122.14|0
1640254370000|2021-12-23 10:12:50||122.12||122.14||122.14||122.12|0
1640254400000|2021-12-23 10:13:20|122.2|122.12|122.16|122.08|122.2|122.12|122.16|122.08|2984
1640254410000|2021-12-23 10:13:30|||||||||2837
1640254420000|2021-12-23 10:13:40|122.14|122.04|122.08|122|122.14|122.04|122.06|121.98|3403
1640254440000|2021-12-23 10:14:00|122.12|122.02|122.12|122.02|122.12|122.04|122.12|122.02|4871
1640254460000|2021-12-23 10:14:20|122.1||122.1||122.1||122.1||3767
1640254470000|2021-12-23 10:14:30|122.12|122.04|122.12|122.04|122.12|122.04|122.12|122.04|37
1640254480000|2021-12-23 10:14:40|122.14||122.14||122.14||122.14||148
1640254490000|2021-12-23 10:14:50|122.16||122.14||122.16||122.14||1371
1640254500000|2021-12-23 10:15:00|122.18|122.06|122.2|122.1|122.22|122.12|122.18|122.06|203
1640254510000|2021-12-23 10:15:10||122.12||122.14||122.14||122.12|0
1640254520000|2021-12-23 10:15:20|||||||||164
1640254530000|2021-12-23 10:15:30|122.22||122.22||122.22||122.22||887
1640254540000|2021-12-23 10:15:40|||||||||421
1640254560000|2021-12-23 10:16:00|122.24|122.16|122.36|122.24|122.36|122.24|122.24|122.16|20556
1640254570000|2021-12-23 10:16:10|122.38|122.26|122.48|122.4|122.54|122.44|122.38|122.26|0
1640254580000|2021-12-23 10:16:20|122.46|122.38|122.46|122.38|122.46|122.38|122.46|122.38|2000
1640254590000|2021-12-23 10:16:30|122.44|122.36|122.38|122.3|122.44|122.38|122.38|122.3|20849
1640254600000|2021-12-23 10:16:40|122.4|122.32|122.38|122.32|122.4|122.32|122.38|122.32|1881
1640254610000|2021-12-23 10:16:50|||||||||4877
1640254640000|2021-12-23 10:17:20|122.4|122.34|122.5|122.42|122.62|122.5|122.4|122.34|16861
1640254650000|2021-12-23 10:17:30|122.52|122.44|122.54|122.44|122.54|122.44|122.52|122.44|0
1640254660000|2021-12-23 10:17:40|122.52||122.54||122.54||122.52||0
1640254680000|2021-12-23 10:18:00|122.52|122.42|122.52|122.42|122.52|122.42|122.52|122.42|2000
1640254700000|2021-12-23 10:18:20|122.54|122.44|122.52|122.44|122.54|122.44|122.52|122.42|0
1640254710000|2021-12-23 10:18:30|122.46|122.42|122.52|122.42|122.52|122.42|122.44|122.36|5931
1640254720000|2021-12-23 10:18:40|122.5|122.4|122.48|122.4|122.5|122.4|122.48|122.4|13772
1640254730000|2021-12-23 10:18:50|||||||||8124
1640254740000|2021-12-23 10:19:00|122.5||122.48||122.5||122.48||4
1640254770000|2021-12-23 10:19:30|122.46|122.38|122.44|122.36|122.46|122.38|122.44|122.32|1923
1640254780000|2021-12-23 10:19:40|122.42|122.34|122.36|122.3|122.42|122.34|122.34|122.26|10574
1640254800000|2021-12-23 10:20:00|122.34|122.28|122.34|122.24|122.34|122.28|122.3|122.18|4621
1640254810000|2021-12-23 10:20:10|122.36||122.36||122.38||122.36||24
1640254820000|2021-12-23 10:20:20|||||||||4029
1640254830000|2021-12-23 10:20:30|122.34||122.36||122.36||122.34||0
1640254840000|2021-12-23 10:20:40|122.34|122.22|122.2|122.12|122.34|122.22|122.2|122.08|14676
1640254850000|2021-12-23 10:20:50||122.1||122.1||122.1||122.1|3
1640254860000|2021-12-23 10:21:00|122.24|122.16|122.26|122.18|122.28|122.22|122.2|122.16|11914
1640254870000|2021-12-23 10:21:10|122.28|122.2|122.3|122.22|122.3|122.22|122.28|122.2|3506
1640254880000|2021-12-23 10:21:20||122.24||122.24||122.24||122.24|0
1640254890000|2021-12-23 10:21:30|122.28|122.22|122.18|122.16|122.28|122.22|122.18|122.16|9725
1640254900000|2021-12-23 10:21:40|122.2|122.18|122.2|122.16|122.24|122.18|122.2|122.16|16059
1640254910000|2021-12-23 10:21:50|122.18||122.18||122.18||122.18||3030
1640254960000|2021-12-23 10:22:40|122.2|122.18|122.24|122.18|122.24|122.18|122.2|122.18|3415
1640254970000|2021-12-23 10:22:50|122.18|122.16|122.02|121.96|122.18|122.16|122.02|121.96|9770
1640254990000|2021-12-23 10:23:10|122.04|121.98|122.08|121.98|122.1|121.98|122.04|121.98|2000
1640255000000|2021-12-23 10:23:20|122.1|122|122.12|122.06|122.12|122.06|122.1|122|7876
1640255010000|2021-12-23 10:23:30|122.1|122.04|122.12|122.04|122.12|122.06|122.1|122|2002
1640255020000|2021-12-23 10:23:40||122.06||122.04||122.06||122.04|180
1640255030000|2021-12-23 10:23:50||122.06||122.06||122.06||122.06|0
1640255040000|2021-12-23 10:24:00|122.14|122.08|122.2|122.12|122.2|122.12|122.14|122.08|1183
1640255050000|2021-12-23 10:24:10|122.22|122.14|122.2|122.12|122.22|122.14|122.2|122.12|0
1640255070000|2021-12-23 10:24:30|||||||||2000
1640255090000|2021-12-23 10:24:50|122.18|122.1|122.18|122.1|122.2|122.14|122.16|122.1|12083
1640255100000|2021-12-23 10:25:00|122.16||122.18||122.18||122.16||0
1640255120000|2021-12-23 10:25:20|122.16|122.08|122.18|122.08|122.18|122.08|122.14|122.08|6
1640255130000|2021-12-23 10:25:30||122.1||122.1||122.1||122.1|24
1640255140000|2021-12-23 10:25:40|||||||||961
1640255150000|2021-12-23 10:25:50|122.16|122.08|122.14|122.04|122.16|122.08|122.02|121.9|10963
1640255160000|2021-12-23 10:26:00|122.12|122.02|122.1|122.02|122.12|122.02|122.1|122.02|3721
1640255170000|2021-12-23 10:26:10|122.12|122.04|122.14|122.04|122.14|122.04|122.12|122.04|0
1640255180000|2021-12-23 10:26:20|122.16|122.06|122.14|122.04|122.16|122.08|122.14|122.04|1000
1640255190000|2021-12-23 10:26:30|122.12|122.02|122.1|121.98|122.12|122.02|122.06|121.98|8467
1640255200000|2021-12-23 10:26:40||122||122.02||122.02||122|900
1640255210000|2021-12-23 10:26:50|122.08|121.98|122.1|122.02|122.1|122.02|122.06|121.98|0
1640255220000|2021-12-23 10:27:00|122.12|122.04|122.1|122.04|122.14|122.04|122.1|122.04|0
1640255230000|2021-12-23 10:27:10||122.02||122.02||122.02||122.02|0
1640255240000|2021-12-23 10:27:20||122.04||122.04||122.04||122.04|8765
1640255250000|2021-12-23 10:27:30||122.08||122.04||122.08||122.04|11200
1640255260000|2021-12-23 10:27:40|122.12|122.06|122.16|122.06|122.16|122.06|122.12|122.06|725
1640255280000|2021-12-23 10:28:00|122.14||122.16||122.16||122.14||100
1640255330000|2021-12-23 10:28:50|122.14|122.08|122.14|122.1|122.14|122.1|122.14|122.08|1059
1640255340000|2021-12-23 10:29:00|122.16|122.12|122.16|122.12|122.18|122.12|122.16|122.12|9465
1640255350000|2021-12-23 10:29:10||122.1||122.1||122.1||122.1|837
1640255360000|2021-12-23 10:29:20|122.18|122.12|122.18|122.12|122.18|122.12|122.18|122.12|28140
1640255380000|2021-12-23 10:29:40|122.16|122.1|122.16|122.08|122.16|122.1|122.16|122.08|4360
1640255410000|2021-12-23 10:30:10|122.18|122.1|122.18|122.1|122.18|122.1|122.18|122.1|1000
1640255430000|2021-12-23 10:30:30|||||||||829
1640255450000|2021-12-23 10:30:50|||||||||24423
1640255490000|2021-12-23 10:31:30|122.2|122.12|122.18|122.1|122.24|122.18|122.18|122.1|11258
1640255500000|2021-12-23 10:31:40|||||||||1760
1640255520000|2021-12-23 10:32:00|122.16|122.08|122.18|122.08|122.18|122.08|122.14|122.04|17090
1640255540000|2021-12-23 10:32:20|122.16|122.1|122.14|122.06|122.16|122.1|122.14|122.06|25
1640255560000|2021-12-23 10:32:40||122.04||122.04||122.04||122.04|8167
1640255570000|2021-12-23 10:32:50||122.06||122.06||122.06||122.06|182
1640255600000|2021-12-23 10:33:20|122.12|122.04|122.1|122.04|122.12|122.04|122.1|122.04|4511
1640255620000|2021-12-23 10:33:40|122.14|122.06|122.16|122.06|122.18|122.06|122.14|122.06|1820
1640255630000|2021-12-23 10:33:50|||||||||399
1640255640000|2021-12-23 10:34:00|||||||||7379
1640255650000|2021-12-23 10:34:10|122.14||122.14||122.14||122.14||120
1640255680000|2021-12-23 10:34:40|||||||||842
1640255690000|2021-12-23 10:34:50|||||||||3822
1640255700000|2021-12-23 10:35:00|122.12||122.14||122.14||122.12||255
1640255730000|2021-12-23 10:35:30|122.16|122.08|122.16|122.08|122.18|122.08|122.16|122.08|3
1640255740000|2021-12-23 10:35:40|122.18|122.1|122.18|122.1|122.18|122.1|122.18|122.1|0
1640255750000|2021-12-23 10:35:50|122.2|122.08|122.28|122.18|122.3|122.18|122.2|122.08|29103
1640255760000|2021-12-23 10:36:00|122.3|122.2|122.38|122.32|122.4|122.34|122.3|122.2|5327
1640255770000|2021-12-23 10:36:10|122.4|122.3|122.38|122.3|122.4|122.3|122.38|122.3|4797
1640255780000|2021-12-23 10:36:20|122.4|122.32|122.44|122.32|122.46|122.34|122.4|122.32|80
1640255790000|2021-12-23 10:36:30|122.42|122.36|122.44|122.34|122.44|122.36|122.4|122.32|4666
1640255800000|2021-12-23 10:36:40|||||||||14627
1640255810000|2021-12-23 10:36:50||122.36||122.36||122.36||122.36|44080
1640255820000|2021-12-23 10:37:00|||||||||100000
1640255830000|2021-12-23 10:37:10|122.3|122.34|122.36|122.3|122.42|122.34|122.3|122.24|109379
1640255840000|2021-12-23 10:37:20||122.28||122.28||122.28||122.28|0
1640255850000|2021-12-23 10:37:30|122.32|122.26|122.32|122.22|122.34|122.28|122.3|122.22|6992
1640255860000|2021-12-23 10:37:40|||||||||2068
1640255880000|2021-12-23 10:38:00||122.24||122.24||122.24||122.24|0
1640255890000|2021-12-23 10:38:10|||||||||3912
1640255900000|2021-12-23 10:38:20|||||||||4865
1640255910000|2021-12-23 10:38:30|122.3|122.22|122.32|122.22|122.32|122.24|122.28|122.18|10907
1640255920000|2021-12-23 10:38:40||122.24||122.22||122.24||122.2|1471
1640255950000|2021-12-23 10:39:10||122.24||122.22||122.24||122.22|4087
1640255970000|2021-12-23 10:39:30|||||||||5000
1640255980000|2021-12-23 10:39:40||122.24||122.24||122.24||122.24|8005
1640255990000|2021-12-23 10:39:50|122.34|122.26|122.36|122.28|122.36|122.28|122.34|122.26|800
1640256040000|2021-12-23 10:40:40|122.38|122.3|122.46|122.38|122.48|122.38|122.38|122.3|9145
1640256050000|2021-12-23 10:40:50|122.48|122.36|122.5|122.42|122.5|122.46|122.42|122.36|5223
1640256060000|2021-12-23 10:41:00|122.52|122.46|122.56|122.5|122.56|122.52|122.52|122.46|9899
1640256070000|2021-12-23 10:41:10|122.58|122.52|122.62|122.56|122.62|122.56|122.58|122.52|864
1640256090000|2021-12-23 10:41:30|||||||||3000
1640256100000|2021-12-23 10:41:40|122.6|122.54|122.6|122.5|122.6|122.54|122.52|122.42|20682
1640256120000|2021-12-23 10:42:00|||||||||2750
1640256150000|2021-12-23 10:42:30|122.58|122.48|122.58|122.48|122.58|122.48|122.58|122.46|40601
1640256160000|2021-12-23 10:42:40|||||||||1631
1640256170000|2021-12-23 10:42:50||122.5||122.48||122.5||122.48|0
1640256200000|2021-12-23 10:43:20||122.52||122.52||122.52||122.52|4953
1640256220000|2021-12-23 10:43:40|122.62|122.54|122.62|122.54|122.62|122.54|122.62|122.54|5896
1640256240000|2021-12-23 10:44:00|122.6|122.52|122.6|122.52|122.6|122.54|122.6|122.52|1614
1640256250000|2021-12-23 10:44:10|||||||||811
1640256260000|2021-12-23 10:44:20|||||||||1000
1640256270000|2021-12-23 10:44:30|122.58|122.5|122.52|122.44|122.58|122.5|122.52|122.44|10268
1640256280000|2021-12-23 10:44:40|122.56|122.42|122.56|122.48|122.56|122.48|122.56|122.42|2454
1640256290000|2021-12-23 10:44:50|||||||||6900
1640256300000|2021-12-23 10:45:00|122.54|122.46|122.48|122.4|122.54|122.46|122.48|122.4|1556
1640256310000|2021-12-23 10:45:10||122.42||122.42||122.42||122.42|0
1640256320000|2021-12-23 10:45:20|||||||||71
1640256330000|2021-12-23 10:45:30|122.46|122.4|122.46|122.38|122.46|122.4|122.44|122.32|6088
1640256340000|2021-12-23 10:45:40|122.44|122.36|122.42|122.38|122.44|122.38|122.42|122.36|4215
1640256350000|2021-12-23 10:45:50|||||||||410
1640256360000|2021-12-23 10:46:00|122.44|122.4|122.46|122.4|122.46|122.4|122.44|122.4|560
1640256370000|2021-12-23 10:46:10|||||||||3816
1640256380000|2021-12-23 10:46:20|122.48||122.48||122.48||122.48||0
1640256400000|2021-12-23 10:46:40|||||||||4861
1640256430000|2021-12-23 10:47:10||122.42||122.42||122.42||122.42|204
1640256440000|2021-12-23 10:47:20|122.46|122.44|122.48|122.44|122.5|122.44|122.46|122.44|325
1640256450000|2021-12-23 10:47:30||122.42||122.42||122.42||122.42|35
1640256460000|2021-12-23 10:47:40|122.46|122.4|122.44|122.38|122.46|122.4|122.44|122.38|6009
1640256470000|2021-12-23 10:47:50|122.42|122.36|122.44|122.36|122.46|122.36|122.42|122.36|4141
1640256480000|2021-12-23 10:48:00|122.42|122.32|122.36|122.28|122.42|122.32|122.36|122.28|4363
1640256490000|2021-12-23 10:48:10|122.34|122.26|122.32|122.26|122.34|122.26|122.32|122.26|599
1640256500000|2021-12-23 10:48:20|||||||||16525
1640256530000|2021-12-23 10:48:50|122.34|122.28|122.36|122.28|122.38|122.28|122.34|122.28|0
1640256540000|2021-12-23 10:49:00|||||||||1634
1640256570000|2021-12-23 10:49:30|||||||||8499
1640256590000|2021-12-23 10:49:50||122.3||122.28||122.3||122.28|233
1640256600000|2021-12-23 10:50:00|122.38|122.3|122.38|122.3|122.42|122.36|122.38|122.3|1996
1640256610000|2021-12-23 10:50:10|122.4|122.32|122.4|122.32|122.4|122.32|122.4|122.32|0
1640256620000|2021-12-23 10:50:20||122.34||122.34||122.34||122.34|5458
1640256630000|2021-12-23 10:50:30||122.36||122.34||122.36||122.34|0
1640256640000|2021-12-23 10:50:40|122.42|122.36|122.48|122.4|122.48|122.4|122.42|122.36|7730
1640256650000|2021-12-23 10:50:50|122.46||122.46||122.46||122.46||1732
1640256670000|2021-12-23 10:51:10|122.48||122.46||122.48||122.46||0
1640256750000|2021-12-23 10:52:30|||||||||479
1640256760000|2021-12-23 10:52:40|122.44|122.42|122.42|122.36|122.44|122.42|122.42|122.36|16797
1640256770000|2021-12-23 10:52:50|122.44|122.38|122.42|122.36|122.44|122.38|122.42|122.36|4290
1640256780000|2021-12-23 10:53:00|122.44|122.38|122.46|122.38|122.48|122.42|122.44|122.36|1814
1640256790000|2021-12-23 10:53:10|122.48|122.42|122.5|122.42|122.52|122.44|122.46|122.4|3415
1640256800000|2021-12-23 10:53:20|||||||||887
1640256810000|2021-12-23 10:53:30|122.48|122.4|122.42|122.38|122.48|122.4|122.42|122.36|963
1640256820000|2021-12-23 10:53:40|122.4|122.36|122.42|122.34|122.42|122.36|122.4|122.34|3777
1640256830000|2021-12-23 10:53:50|122.4|122.32|122.42|122.32|122.42|122.32|122.38|122.32|2
1640256840000|2021-12-23 10:54:00|122.4|122.34|122.4|122.32|122.4|122.34|122.4|122.32|0
1640256870000|2021-12-23 10:54:30|122.38||122.38||122.38||122.38||16941
1640256880000|2021-12-23 10:54:40||122.34||122.34||122.34||122.34|0
1640256890000|2021-12-23 10:54:50|122.4||122.4||122.4||122.4||0
1640256940000|2021-12-23 10:55:40|122.38|122.3|122.38|122.32|122.38|122.32|122.36|122.3|7301
1640256950000|2021-12-23 10:55:50|||||||||1000
1640256960000|2021-12-23 10:56:00|122.4|122.34|122.4|122.32|122.4|122.34|122.4|122.32|23186
1640256970000|2021-12-23 10:56:10|122.38|122.34|122.38|122.34|122.38|122.34|122.38|122.34|4968
1640256990000|2021-12-23 10:56:30|122.36|122.32|122.34|122.3|122.36|122.32|122.34|122.26|4281
1640257000000|2021-12-23 10:56:40|122.36|122.26|122.38|122.28|122.4|122.32|122.36|122.26|3675
1640257010000|2021-12-23 10:56:50|||||||||1619
1640257020000|2021-12-23 10:57:00|122.4|122.3|122.38|122.32|122.4|122.32|122.38|122.3|100
1640257030000|2021-12-23 10:57:10|122.36||122.38||122.38||122.36||3001
1640257050000|2021-12-23 10:57:30|||||||||4644
1640257060000|2021-12-23 10:57:40||122.34||122.32||122.34||122.32|612
1640257070000|2021-12-23 10:57:50|122.36||122.36||122.36||122.36||1523
1640257080000|2021-12-23 10:58:00|122.38|122.34|122.36|122.32|122.4|122.34|122.36|122.32|2192
1640257090000|2021-12-23 10:58:10|122.34|122.3|122.32|122.28|122.34|122.3|122.32|122.28|483
1640257100000|2021-12-23 10:58:20|||||||||432
1640257110000|2021-12-23 10:58:30|122.36|122.3|122.34|122.3|122.36|122.3|122.34|122.3|413
1640257130000|2021-12-23 10:58:50|||||||||2085
1640257150000|2021-12-23 10:59:10|122.32|122.28|122.24|122.18|122.32|122.28|122.2|122.12|14310
1640257160000|2021-12-23 10:59:20|122.26|122.2|122.3|122.24|122.32|122.26|122.26|122.2|11865
1640257170000|2021-12-23 10:59:30|||||||||136
1640257180000|2021-12-23 10:59:40|122.32|122.26|122.32|122.26|122.32|122.26|122.32|122.26|0
1640257190000|2021-12-23 10:59:50|122.3|122.24|122.32|122.26|122.32|122.26|122.3|122.24|0
1640257210000|2021-12-23 11:00:10|122.3|122.28|122.3|122.24|122.3|122.28|122.3|122.24|1576
1640257230000|2021-12-23 11:00:30|122.28|122.22|122.2|122.12|122.28|122.22|122.18|122.1|10076
1640257240000|2021-12-23 11:00:40|122.22|122.14|122.24|122.16|122.24|122.16|122.2|122.12|4062
1640257250000|2021-12-23 11:00:50|122.22||122.22||122.22||122.22||2227
1640257260000|2021-12-23 11:01:00|122.24|122.18|122.28|122.22|122.28|122.22|122.24|122.18|2000
1640257270000|2021-12-23 11:01:10|122.26|122.2|122.26|122.22|122.26|122.22|122.26|122.2|0
1640257280000|2021-12-23 11:01:20|122.28|122.2|122.22|122.16|122.28|122.2|122.22|122.16|526
1640257300000|2021-12-23 11:01:40|122.2|122.14|122.18|122.12|122.2|122.14|122.18|122.08|2112
1640257310000|2021-12-23 11:01:50|122.16|122.1|122.14|122.06|122.16|122.1|122.1|122.02|3708
1640257320000|2021-12-23 11:02:00|122.16|122.08|122.1|122.02|122.16|122.08|122.08|122.02|6906
1640257330000|2021-12-23 11:02:10|122.08|122|122.06|122|122.08|122|122.06|122|3228
1640257350000|2021-12-23 11:02:30|||||||||4069
1640257360000|2021-12-23 11:02:40|||||||||118
1640257380000|2021-12-23 11:03:00|122.08|122.02|122.06|122|122.1|122.02|122.06|122|678
1640257400000|2021-12-23 11:03:20|||||||||2000
1640257440000|2021-12-23 11:04:00|122|121.98|121.98|121.9|122|121.98|121.98|121.9|6460
1640257450000|2021-12-23 11:04:10|||||||||6666
1640257460000|2021-12-23 11:04:20|122|121.92|122.12|122.06|122.14|122.06|122|121.92|46515
1640257470000|2021-12-23 11:04:30|122.14||122.12||122.14||122.12||0
1640257480000|2021-12-23 11:04:40|122.14|122.08|122.18|122.08|122.22|122.14|122.14|122.08|16000
1640257490000|2021-12-23 11:04:50|122.16|122.1|122.1|122.04|122.16|122.12|122.1|122.02|4699
1640257500000|2021-12-23 11:05:00|||||||||804
1640257520000|2021-12-23 11:05:20|122.08|122|122.1|122.04|122.1|122.04|122.06|121.98|3320
1640257530000|2021-12-23 11:05:30|122.12|122.06|122.14|122.06|122.14|122.06|122.12|122.06|4065
1640257550000|2021-12-23 11:05:50|122.12|122.04|122.04|121.96|122.12|122.04|122.04|121.96|5353
1640257560000|2021-12-23 11:06:00|122.06||122||122.06||122||0
1640257570000|2021-12-23 11:06:10|||||||||1610
1640257600000|2021-12-23 11:06:40|||||||||4078
1640257630000|2021-12-23 11:07:10|122.02|121.98|122.1|122.02|122.12|122.02|122.02|121.98|3477
1640257640000|2021-12-23 11:07:20|122.08||122.1||122.1||122.08||0
1640257650000|2021-12-23 11:07:30|122.08|122|121.98|121.9|122.08|122|121.92|121.84|5181
1640257660000|2021-12-23 11:07:40|121.96|121.86|121.94|121.86|121.96|121.86|121.9|121.84|1939
1640257680000|2021-12-23 11:08:00|121.96|121.88|121.94|121.86|121.96|121.88|121.94|121.86|200
1640257700000|2021-12-23 11:08:20|121.96|121.88|121.96|121.88|121.96|121.88|121.96|121.88|81
1640257710000|2021-12-23 11:08:30|121.98|121.9|121.98|121.88|121.98|121.9|121.98|121.88|781
1640257740000|2021-12-23 11:09:00|121.96||121.94||121.96||121.94||3
1640257750000|2021-12-23 11:09:10|121.96|121.9|121.98|121.9|121.98|121.9|121.96|121.9|0
1640257760000|2021-12-23 11:09:20|121.96|121.88|121.94|121.88|121.96|121.88|121.94|121.88|25
1640257770000|2021-12-23 11:09:30|121.96|121.9|121.98|121.9|121.98|121.9|121.96|121.9|31000
1640257780000|2021-12-23 11:09:40|||||||||2440
1640257800000|2021-12-23 11:10:00|||||||||53
1640257860000|2021-12-23 11:11:00|122|121.92|122.2|122.12|122.22|122.12|122|121.92|25964
1640257870000|2021-12-23 11:11:10|||||||||2071
1640257880000|2021-12-23 11:11:20|122.18|122.14|122.18|122.08|122.18|122.14|122.14|122.08|7139
1640257890000|2021-12-23 11:11:30||122.1||122.1||122.1||122.1|0
1640257930000|2021-12-23 11:12:10|122.2|122.12|122.2|122.12|122.2|122.12|122.2|122.12|0
1640257940000|2021-12-23 11:12:20|122.18|122.14|122.2|122.12|122.2|122.14|122.18|122.12|80
1640257950000|2021-12-23 11:12:30|||||||||4091
1640257960000|2021-12-23 11:12:40||122.14||122.14||122.14||122.14|0
1640257970000|2021-12-23 11:12:50|||||||||10000
1640257980000|2021-12-23 11:13:00|122.18|122.12|122.2|122.14|122.2|122.14|122.18|122.1|910
1640258000000|2021-12-23 11:13:20|122.18|122.12|122.2|122.14|122.2|122.14|122.18|122.12|0
1640258040000|2021-12-23 11:14:00|122.18|122.12|122.14|122.08|122.18|122.14|122.12|122.08|15075
1640258070000|2021-12-23 11:14:30|||||||||400
1640258080000|2021-12-23 11:14:40|122.12||122.12||122.12||122.12||0
1640258110000|2021-12-23 11:15:10|122.14|122.1|122.14|122.08|122.14|122.1|122.12|122.08|22285
1640258120000|2021-12-23 11:15:20|||||||||1693
1640258180000|2021-12-23 11:16:20|122.16|122.1|122.18|122.1|122.2|122.14|122.16|122.1|1359
1640258190000|2021-12-23 11:16:30||122.12||122.14||122.14||122.12|4065
1640258200000|2021-12-23 11:16:40||122.16||122.16||122.16||122.16|0
1640258220000|2021-12-23 11:17:00|122.2|122.18|122.22|122.2|122.28|122.2|122.2|122.18|11273
1640258230000|2021-12-23 11:17:10|122.26|122.22|122.22|122.16|122.3|122.26|122.22|122.16|4263
1640258240000|2021-12-23 11:17:20||122.18||122.18||122.18||122.18|5500
1640258250000|2021-12-23 11:17:30|122.24|122.16|122.24|122.18|122.24|122.18|122.24|122.16|990
1640258260000|2021-12-23 11:17:40|122.22||122.22||122.22||122.22||0
1640258270000|2021-12-23 11:17:50|122.2|122.16|122.14|122.08|122.2|122.16|122.14|122.08|2804
1640258280000|2021-12-23 11:18:00|122.12|122.04|122.08|122|122.12|122.04|122.06|121.98|1839
1640258310000|2021-12-23 11:18:30|122.06||122.02||122.06||122.02||5371
1640258320000|2021-12-23 11:18:40|122.06||122.06||122.06||122.06||1638
1640258340000|2021-12-23 11:19:00|||||||||16409
1640258350000|2021-12-23 11:19:10|122.1|122.02|122.1|122.02|122.1|122.02|122.1|122.02|0
1640258360000|2021-12-23 11:19:20||122.04||122.04||122.04||122.04|0
1640258400000|2021-12-23 11:20:00||122.06||122.06||122.06||122.06|9
1640258420000|2021-12-23 11:20:20|122.12|122.08|122.12|122.08|122.12|122.08|122.12|122.08|5538
1640258430000|2021-12-23 11:20:30|122.14|122.1|122.16|122.1|122.18|122.1|122.14|122.1|1370
1640258450000|2021-12-23 11:20:50|||||||||8302
1640258460000|2021-12-23 11:21:00|122.14||122.16||122.16||122.14||600
1640258470000|2021-12-23 11:21:10|122.18||122.18||122.18||122.18||0
1640258490000|2021-12-23 11:21:30|122.14|122.08|122.12|122.04|122.14|122.08|122.12|122.02|10183
1640258500000|2021-12-23 11:21:40||122.08||122.08||122.08||122.08|0
1640258530000|2021-12-23 11:22:10|122.1|122.04|122.08|122.02|122.1|122.04|122.06|122.02|3457
1640258540000|2021-12-23 11:22:20|122.06||122.06||122.08||122.06||100
1640258550000|2021-12-23 11:22:30|||||||||1630
1640258560000|2021-12-23 11:22:40|||||||||10
1640258570000|2021-12-23 11:22:50|122.04|122|122.04|121.94|122.04|122|122.04|121.92|2469
1640258580000|2021-12-23 11:23:00|122.06|121.96|122.12|122.06|122.12|122.06|122.06|121.96|8210
1640258590000|2021-12-23 11:23:10|122.1|122.04|122.1|122.04|122.12|122.04|122.1|122.02|0
1640258600000|2021-12-23 11:23:20|122.12||122.12||122.12||122.12||524
1640258610000|2021-12-23 11:23:30|122.1|122.06|122.1|122.04|122.1|122.06|122.1|122.04|0
1640258620000|2021-12-23 11:23:40|||||||||1707
1640258650000|2021-12-23 11:24:10|||||||||54521
1640258660000|2021-12-23 11:24:20|122.08|122.02|122.1|122.02|122.1|122.02|122.08|121.98|3960
1640258670000|2021-12-23 11:24:30|122.12|122.04|122.14|122.06|122.16|122.06|122.12|122.04|8689
1640258680000|2021-12-23 11:24:40|122.16|122.08|122.18|122.1|122.2|122.1|122.16|122.08|608
1640258710000|2021-12-23 11:25:10|122.16||122.18||122.18||122.16||8137
1640258720000|2021-12-23 11:25:20||122.12||122.12||122.12||122.12|8730
1640258770000|2021-12-23 11:26:10|122.16||122.16||122.16||122.16||77
1640258780000|2021-12-23 11:26:20|122.14|122.1|122.18|122.1|122.18|122.12|122.14|122.1|4755
1640258790000|2021-12-23 11:26:30|122.16||122.18||122.18||122.16||34
1640258800000|2021-12-23 11:26:40||122.12||122.12||122.12||122.12|0
1640258810000|2021-12-23 11:26:50|||||||||1637
1640258820000|2021-12-23 11:27:00|122.22|122.14|122.22|122.16|122.22|122.16|122.22|122.14|223
1640258830000|2021-12-23 11:27:10|122.2||122.2||122.2||122.2||0
1640258870000|2021-12-23 11:27:50|122.22|122.18|122.24|122.2|122.24|122.2|122.22|122.18|6497
1640258890000|2021-12-23 11:28:10|122.22|122.18|122.24|122.2|122.24|122.2|122.22|122.18|10934
1640258900000|2021-12-23 11:28:20|122.22||122.24||122.24||122.22||7041
1640258910000|2021-12-23 11:28:30|||||||||970
1640258920000|2021-12-23 11:28:40|122.22||122.22||122.22||122.22||0
1640258930000|2021-12-23 11:28:50|||||||||1618
1640258940000|2021-12-23 11:29:00|122.24|122.22|122.28|122.22|122.3|122.26|122.24|122.22|14492
1640258950000|2021-12-23 11:29:10|122.26|122.2|122.24|122.2|122.26|122.2|122.24|122.2|15669
1640258970000|2021-12-23 11:29:30|122.22|122.16|122.2|122.16|122.22|122.16|122.2|122.16|2256
1640259000000|2021-12-23 11:30:00|||||||||410
1640259010000|2021-12-23 11:30:10|||||||||418
1640259020000|2021-12-23 11:30:20||122.18||122.16||122.18||122.16|76
1640259030000|2021-12-23 11:30:30|||||||||861
1640259060000|2021-12-23 11:31:00|122.24|122.18|122.24|122.2|122.24|122.2|122.24|122.18|987
1640259100000|2021-12-23 11:31:40|||||||||22
1640259110000|2021-12-23 11:31:50|||||||||14435
1640259120000|2021-12-23 11:32:00|122.28|122.22|122.28|122.22|122.3|122.22|122.24|122.2|39880
1640259140000|2021-12-23 11:32:20|122.3|122.24|122.38|122.28|122.38|122.28|122.3|122.24|7791
1640259150000|2021-12-23 11:32:30|122.4|122.3|122.4|122.32|122.4|122.32|122.4|122.3|1623
1640259160000|2021-12-23 11:32:40|||||||||21
1640259180000|2021-12-23 11:33:00|122.38|122.3|122.3|122.22|122.38|122.3|122.26|122.22|61895
1640259220000|2021-12-23 11:33:40||122.24||122.24||122.24||122.24|0
1640259230000|2021-12-23 11:33:50|122.28|122.22|122.2|122.16|122.28|122.22|122.2|122.14|11849
1640259240000|2021-12-23 11:34:00|122.22|122.18|122.3|122.24|122.32|122.24|122.22|122.18|9540
1640259250000|2021-12-23 11:34:10|||||||||5000
1640259260000|2021-12-23 11:34:20||122.22||122.24||122.24||122.2|1259
1640259270000|2021-12-23 11:34:30|||||||||22797
1640259280000|2021-12-23 11:34:40|122.28||122.28||122.28||122.28||3244
1640259300000|2021-12-23 11:35:00|122.26|122.22|122.26|122.2|122.28|122.24|122.26|122.2|1517
1640259380000|2021-12-23 11:36:20|122.24|122.16|122.26|122.2|122.26|122.2|122.24|122.16|4308
1640259390000|2021-12-23 11:36:30|||||||||4060
1640259420000|2021-12-23 11:37:00|122.28|122.22|122.28|122.24|122.28|122.24|122.26|122.22|10
1640259450000|2021-12-23 11:37:30|122.26|122.22|122.26|122.22|122.26|122.22|122.26|122.22|1647
1640259460000|2021-12-23 11:37:40||122.2||122.2||122.2||122.2|0
1640259470000|2021-12-23 11:37:50|122.28|122.22|122.28|122.22|122.28|122.22|122.28|122.22|0
1640259500000|2021-12-23 11:38:20|||||||||8991
1640259510000|2021-12-23 11:38:30|122.26|122.2|122.26|122.2|122.26|122.2|122.22|122.16|7797
1640259530000|2021-12-23 11:38:50|122.22|122.18|122.22|122.16|122.22|122.18|122.22|122.14|1104
1640259540000|2021-12-23 11:39:00||122.18||122.18||122.18||122.18|0
1640259550000|2021-12-23 11:39:10|122.24|122.2|122.14|122.08|122.26|122.2|122.14|122.06|119198
1640259560000|2021-12-23 11:39:20|122.12|122.06|122.02|121.94|122.12|122.08|122.02|121.92|6594
1640259580000|2021-12-23 11:39:40|122.04|121.96|122.12|122.04|122.12|122.06|122.04|121.96|4153
1640259590000|2021-12-23 11:39:50|122.14|122.06|122.16|122.08|122.16|122.08|122.14|122.06|2153
1640259600000|2021-12-23 11:40:00|122.18|122.1|122.22|122.14|122.22|122.14|122.18|122.1|6863
1640259610000|2021-12-23 11:40:10|122.18||122.18||122.18||122.18||0
1640259620000|2021-12-23 11:40:20|||||||||1622
1640259630000|2021-12-23 11:40:30|||||||||8144
1640259650000|2021-12-23 11:40:50|122.22|122.16|122.22|122.18|122.22|122.18|122.22|122.16|4
1640259670000|2021-12-23 11:41:10|||||||||2000
1640259690000|2021-12-23 11:41:30|||||||||1086
1640259700000|2021-12-23 11:41:40|122.2|122.16|122.22|122.16|122.22|122.18|122.2|122.16|6095
1640259720000|2021-12-23 11:42:00||122.18||122.16||122.18||122.16|7000
1640259750000|2021-12-23 11:42:30||122.18||122.18||122.18||122.16|2038
1640259760000|2021-12-23 11:42:40||122.16||122.16||122.16||122.16|1238
1640259790000|2021-12-23 11:43:10|122.2|122.18|122.16|122.1|122.2|122.18|122.16|122.1|1627
1640259800000|2021-12-23 11:43:20|122.18|122.12|122.18|122.14|122.18|122.14|122.18|122.12|608
1640259810000|2021-12-23 11:43:30|122.16|122.12|122.12|122.04|122.16|122.14|122.12|122.04|5949
1640259820000|2021-12-23 11:43:40|122.1||122.08||122.1||122.08||407
1640259840000|2021-12-23 11:44:00|122.06|122|122.04|121.98|122.06|122|122.04|121.98|349
1640259860000|2021-12-23 11:44:20|||||||||4714
1640259870000|2021-12-23 11:44:30|122.08|122|122.08|122|122.1|122.04|122.06|122|1536
1640259900000|2021-12-23 11:45:00|||||||||503
1640259910000|2021-12-23 11:45:10|||||||||931
1640259920000|2021-12-23 11:45:20|122.06|121.98|122.04|122|122.06|122|122.04|121.94|4086
1640259950000|2021-12-23 11:45:50|122.06|122.02|122.1|122.02|122.12|122.02|122.06|122.02|0
1640259960000|2021-12-23 11:46:00|122.08||122.08||122.08||122.08||0
1640260010000|2021-12-23 11:46:50|||||||||683
1640260030000|2021-12-23 11:47:10||122||122||122||122|743
1640260050000|2021-12-23 11:47:30|122.06|121.98|122.06|121.98|122.06|122|122|121.92|16440
1640260060000|2021-12-23 11:47:40|122.04|121.96|122|121.96|122.04|121.96|122|121.92|0
1640260070000|2021-12-23 11:47:50|122.02||122.02||122.02||122.02||295
1640260080000|2021-12-23 11:48:00|122.04||122||122.04||122||0
1640260090000|2021-12-23 11:48:10|122.02|121.98|122.06|122.02|122.06|122.02|122.02|121.98|5840
1640260100000|2021-12-23 11:48:20|122.04|121.98|122|121.94|122.04|121.98|122|121.92|8991
1640260110000|2021-12-23 11:48:30|||||||||300
1640260120000|2021-12-23 11:48:40|121.98|121.96|121.98|121.92|121.98|121.96|121.88|121.86|14585
1640260130000|2021-12-23 11:48:50|||||||||86035
1640260140000|2021-12-23 11:49:00|122|121.94|122.04|122|122.04|122|122|121.94|8901
1640260160000|2021-12-23 11:49:20|||||||||1702
1640260170000|2021-12-23 11:49:30||122.02||122.02||122.02||122|2454
1640260180000|2021-12-23 11:49:40|122.08|122.04|122.08|122.02|122.1|122.04|122.08|122.02|2885
1640260200000|2021-12-23 11:50:00|122.12|122.04|122.12|122.04|122.12|122.06|122.12|122.04|2536
1640260220000|2021-12-23 11:50:20||122.06||122.06||122.06||122.06|0
1640260230000|2021-12-23 11:50:30|122.14|122.08|122.16|122.08|122.16|122.08|122.14|122.08|21
1640260240000|2021-12-23 11:50:40|122.14||122.16||122.16||122.14||10
1640260250000|2021-12-23 11:50:50|122.18|122.1|122.16|122.1|122.18|122.1|122.16|122.1|1
1640260260000|2021-12-23 11:51:00|||||||||16285
1640260270000|2021-12-23 11:51:10|122.14||122.14||122.14||122.14||0
1640260280000|2021-12-23 11:51:20|122.16||122.16||122.16||122.16||1358
1640260310000|2021-12-23 11:51:50|||||||||4231
1640260340000|2021-12-23 11:52:20|||||||||1000
1640260370000|2021-12-23 11:52:50|||||||||397
1640260420000|2021-12-23 11:53:40||122.14||122.1||122.14||122.1|23165
1640260440000|2021-12-23 11:54:00|||||||||6780
1640260460000|2021-12-23 11:54:20|122.14||122.14||122.14||122.14||13
1640260480000|2021-12-23 11:54:40|122.16|122.12|122.16|122.12|122.16|122.14|122.16|122.12|667
1640260510000|2021-12-23 11:55:10|||||||||193
1640260530000|2021-12-23 11:55:30|||||||||52
1640260540000|2021-12-23 11:55:40|||||||||5
1640260560000|2021-12-23 11:56:00|122.14|122.1|122.02|121.98|122.14|122.1|122.02|121.96|22254
1640260570000|2021-12-23 11:56:10|122.06|122|122.06|122|122.06|122.02|122.06|122|8153
1640260610000|2021-12-23 11:56:50|122.04||122.06||122.06||122.04||50
1640260620000|2021-12-23 11:57:00|||||||||4632
1640260640000|2021-12-23 11:57:20|122.04||122.04||122.04||122.04||664
1640260650000|2021-12-23 11:57:30|||||||||113
1640260660000|2021-12-23 11:57:40|122.06||122.06||122.06||122.06||0
1640260670000|2021-12-23 11:57:50|||||||||410
1640260690000|2021-12-23 11:58:10|||||||||7
1640260700000|2021-12-23 11:58:20|122.08|122.02|122.12|122.06|122.12|122.06|122.08|122.02|991
1640260720000|2021-12-23 11:58:40|||||||||30000
1640260730000|2021-12-23 11:58:50|122.1|122.04|122.1|122.02|122.1|122.06|122.1|122.02|2918
1640260740000|2021-12-23 11:59:00|122.08|122|122.06|122|122.08|122|122.06|122|2696
1640260750000|2021-12-23 11:59:10|122.04|121.98|122.02|121.96|122.04|122.02|122.02|121.96|27998
1640260760000|2021-12-23 11:59:20|122|121.94|122.02|121.96|122.02|121.96|121.98|121.92|2662
1640260780000|2021-12-23 11:59:40|122.04|122|122.04|121.96|122.04|122.02|122.04|121.96|11223
1640260790000|2021-12-23 11:59:50|122.02|121.94|122.02|121.96|122.02|121.96|121.98|121.92|3279
1640260800000|2021-12-23 12:00:00|122.04|121.94|122.02|121.96|122.04|121.96|122|121.92|2000
1640260810000|2021-12-23 12:00:10|122.04||122.02||122.04||122.02||69
1640260820000|2021-12-23 12:00:20|122.04||122.04||122.04||122.02||0
1640260830000|2021-12-23 12:00:30|122.02|122|122.02|121.98|122.04|122|122.02|121.96|2368
1640260840000|2021-12-23 12:00:40|122.04||122.04||122.04||122.04||60
1640260850000|2021-12-23 12:00:50|||||||||10218
1640260890000|2021-12-23 12:01:30||122||122||122||122|10595
1640260900000|2021-12-23 12:01:40|122.06|122.02|122.08|122.04|122.08|122.06|122.06|122.02|1160
1640260910000|2021-12-23 12:01:50||122.06||122.06||122.06||122.06|17
1640260920000|2021-12-23 12:02:00|122.1|122.04|122.1|122.06|122.1|122.06|122.1|122.04|6311
1640260940000|2021-12-23 12:02:20|||||||||500
1640260950000|2021-12-23 12:02:30|122.08|122.04|122.06|122|122.08|122.04|122.02|122|8147
1640260960000|2021-12-23 12:02:40|122.08|122.02|122.06|122.04|122.08|122.04|122.06|122.02|0
1640260980000|2021-12-23 12:03:00|122.08|122.06|122.1|122.04|122.1|122.06|122.08|122.04|3208
1640261000000|2021-12-23 12:03:20|122.12|122.06|122.1|122.04|122.12|122.06|122.1|122.04|0
1640261020000|2021-12-23 12:03:40|122.12|122.06|122.12|122.06|122.12|122.06|122.12|122.06|50
1640261040000|2021-12-23 12:04:00||122.08||122.08||122.08||122.08|0
1640261060000|2021-12-23 12:04:20||122.06||122.08||122.08||122.06|0
1640261070000|2021-12-23 12:04:30|||||||||235
1640261090000|2021-12-23 12:04:50|122.14||122.14||122.14||122.14||3
1640261100000|2021-12-23 12:05:00|122.12||122.12||122.12||122.12||3263
1640261120000|2021-12-23 12:05:20|||||||||4000
1640261170000|2021-12-23 12:06:10|122.1|122.06|122.08|122|122.1|122.06|122.04|121.98|11593
1640261180000|2021-12-23 12:06:20|122.06|121.98|122|121.9|122.08|121.98|122|121.9|6142
1640261190000|2021-12-23 12:06:30|121.98|121.92|121.92|121.84|121.98|121.92|121.92|121.84|13592
1640261230000|2021-12-23 12:07:10|121.9|121.82|121.92|121.84|121.92|121.84|121.84|121.8|10780
1640261240000|2021-12-23 12:07:20|121.9|121.86|121.8|121.72|121.9|121.86|121.8|121.7|6653
1640261260000|2021-12-23 12:07:40|||||||||6151
1640261290000|2021-12-23 12:08:10|121.82|121.74|121.88|121.8|121.88|121.8|121.82|121.74|5990
1640261300000|2021-12-23 12:08:20|121.86|121.82|121.86|121.82|121.86|121.82|121.86|121.82|0
1640261330000|2021-12-23 12:08:50|121.88|121.84|121.88|121.82|121.9|121.86|121.88|121.82|6621
1640261360000|2021-12-23 12:09:20||121.84||121.84||121.84||121.84|0
1640261370000|2021-12-23 12:09:30|||||||||806
1640261400000|2021-12-23 12:10:00|121.9|121.86|121.88|121.84|121.9|121.86|121.88|121.84|1412
1640261410000|2021-12-23 12:10:10|121.9||121.9||121.9||121.9||0
1640261420000|2021-12-23 12:10:20|121.95|121.84|121.9|121.79|121.95|121.84|121.9|121.79|0
1640261440000|2021-12-23 12:10:40||121.81||121.81||121.81||121.81|0
1640261450000|2021-12-23 12:10:50|121.95|121.86|121.9|121.83|121.95|121.86|121.9|121.83|0
1640261480000|2021-12-23 12:11:20|121.95|121.88|121.92|121.83|121.95|121.88|121.9|121.83|200
1640261490000|2021-12-23 12:11:30|121.97|121.88|121.92|121.83|121.97|121.88|121.92|121.83|0
1640261520000|2021-12-23 12:12:00|121.97|121.88|121.92|121.85|121.97|121.88|121.92|121.83|595
1640261560000|2021-12-23 12:12:40|121.97|121.9|121.92|121.85|121.97|121.9|121.92|121.85|0
1640261570000|2021-12-23 12:12:50|121.97|121.9|121.97|121.9|121.97|121.9|121.97|121.9|0
1640261620000|2021-12-23 12:13:40|122.03|121.92|122.03|121.9|122.03|121.92|121.98|121.85|1340
1640261630000|2021-12-23 12:13:50|121.98|121.87|122.03|121.92|122.03|121.92|121.98|121.87|0
1640261640000|2021-12-23 12:14:00|121.96|121.87|121.99|121.9|122.03|121.92|121.96|121.87|0
1640261650000|2021-12-23 12:14:10|121.94|121.85|122.03|121.92|122.03|121.92|121.94|121.85|2000
1640261690000|2021-12-23 12:14:50|121.98|121.87|121.98|121.87|121.98|121.87|121.98|121.87|0
1640261700000|2021-12-23 12:15:00|122.11|121.98|122.11|122.02|122.11|122.02|122.06|121.97|627
1640261720000|2021-12-23 12:15:20|122.06|121.97|122.06|121.97|122.06|121.97|122.06|121.97|0
1640261740000|2021-12-23 12:15:40|122.05|121.92|122|121.89|122.05|121.92|122|121.87|823
1640261770000|2021-12-23 12:16:10|122.05|121.94|122|121.89|122.05|121.94|122|121.89|0
1640261800000|2021-12-23 12:16:40|122.05|121.94|122.05|121.94|122.05|121.94|122.05|121.94|0
1640261810000|2021-12-23 12:16:50|122|121.91|122|121.93|122.05|121.98|122|121.91|0
1640261820000|2021-12-23 12:17:00|122.07|121.98|122.07|121.98|122.07|121.98|122.07|121.98|0
1640261830000|2021-12-23 12:17:10|122.02|121.93|122.07|121.98|122.07|121.98|122.02|121.93|0
1640261840000|2021-12-23 12:17:20|122.02|121.93|122|121.91|122.05|121.96|122|121.91|1608
1640261850000|2021-12-23 12:17:30|122.02|121.96|122.05|121.96|122.05|121.96|122.02|121.96|0
1640261860000|2021-12-23 12:17:40|122|121.91|122.01|121.88|122.01|121.91|121.96|121.83|2181
1640261880000|2021-12-23 12:18:00|121.96|121.83|121.96|121.83|121.96|121.83|121.96|121.83|0
1640261890000|2021-12-23 12:18:10|122.01|121.88|121.96|121.85|122.01|121.88|121.96|121.85|0
1640261900000|2021-12-23 12:18:20|122.01|121.9|122.01|121.9|122.01|121.9|122.01|121.9|0
1640261910000|2021-12-23 12:18:30|121.96|121.85|121.96|121.83|122.01|121.9|121.96|121.83|0
1640261920000|2021-12-23 12:18:40|122.01|121.88|122.03|121.92|122.03|121.92|121.96|121.85|0
1640261940000|2021-12-23 12:19:00|121.98|121.87|121.98|121.87|121.98|121.87|121.98|121.87|0
1640261960000|2021-12-23 12:19:20|122.03|121.92|122.01|121.92|122.03|121.92|121.96|121.87|0
1640261980000|2021-12-23 12:19:40|121.96|121.87|121.99|121.88|121.99|121.88|121.94|121.81|1830
1640261990000|2021-12-23 12:19:50|122|121.85|122.11|121.98|122.11|121.98|122|121.85|1545
1640262000000|2021-12-23 12:20:00|122.06|122.02|122.06|121.93|122.11|122.02|122.06|121.93|0
1640262010000|2021-12-23 12:20:10|122.11|121.98|122.11|121.98|122.11|121.98|122.11|121.98|0
1640262020000|2021-12-23 12:20:20|122.06|122|122.02|121.95|122.06|122|122.02|121.95|0
1640262030000|2021-12-23 12:20:30|122.07|122|122.11|122|122.11|122|122.07|122|1
1640262040000|2021-12-23 12:20:40|122.08|121.95|122.08|121.97|122.08|121.97|122.08|121.95|0
1640262050000|2021-12-23 12:20:50|122.13|122.02|122.13|122.02|122.13|122.02|122.13|122.02|0
1640262070000|2021-12-23 12:21:10|122.08|121.95|122.02|121.91|122.09|122|122.02|121.91|822
1640262080000|2021-12-23 12:21:20|122.07|121.96|122.07|121.96|122.07|121.96|122.07|121.96|0
1640262090000|2021-12-23 12:21:30|122.02|121.91|122.02|121.91|122.02|121.91|122.02|121.91|0
1640262120000|2021-12-23 12:22:00|122.07|121.93|122.06|121.95|122.11|122|122.02|121.93|0
1640262130000|2021-12-23 12:22:10|122.11|122|122.06|121.97|122.11|122|122.06|121.97|0
1640262140000|2021-12-23 12:22:20|122.02|121.95|122.07|121.98|122.07|122|122.02|121.93|1222
1640262150000|2021-12-23 12:22:30|122.02|121.93|122|121.89|122.07|121.98|121.98|121.87|549
1640262160000|2021-12-23 12:22:40|122.03|121.94|121.98|121.89|122.03|121.94|121.98|121.89|0
1640262180000|2021-12-23 12:23:00|122.05|121.94|122.03|121.94|122.05|121.94|121.98|121.89|0
1640262190000|2021-12-23 12:23:10|121.98|121.89|122.05|121.94|122.05|121.94|121.98|121.89|0
1640262200000|2021-12-23 12:23:20|122|121.89|122.03|121.94|122.05|121.94|122|121.89|0
1640262210000|2021-12-23 12:23:30|121.98|121.89|122.05|121.94|122.05|121.94|121.98|121.89|0
1640262220000|2021-12-23 12:23:40|122|121.89|121.98|121.89|122.03|121.94|121.98|121.89|0
1640262240000|2021-12-23 12:24:00|122.03|121.94|122.05|121.94|122.05|121.94|122|121.89|0
1640262260000|2021-12-23 12:24:20|122|121.89|122|121.89|122|121.89|122|121.89|0
1640262280000|2021-12-23 12:24:40|122.05|121.94|122.05|121.96|122.05|121.96|122.05|121.94|0
1640262290000|2021-12-23 12:24:50|122|121.91|122.02|121.93|122.09|121.98|122|121.91|2085
1640262300000|2021-12-23 12:25:00|122.07|121.98|122.07|121.98|122.07|121.98|122.02|121.93|0
1640262310000|2021-12-23 12:25:10|122.02|121.93|122.04|121.93|122.07|121.98|122.02|121.93|0
1640262320000|2021-12-23 12:25:20|122.09|121.98|122.07|121.98|122.09|121.98|122.02|121.93|0
1640262340000|2021-12-23 12:25:40|122.02|121.93|122.09|121.98|122.09|121.98|122.02|121.93|0
1640262350000|2021-12-23 12:25:50|122.04|121.93|122.04|121.93|122.04|121.93|122.04|121.93|0
1640262360000|2021-12-23 12:26:00|122.09|121.95|122.09|122|122.09|122|122.09|121.95|0
1640262370000|2021-12-23 12:26:10|122.07|121.96|122.07|121.96|122.07|121.96|122.02|121.91|1147
1640262380000|2021-12-23 12:26:20|122.02|121.91|122.02|121.91|122.07|121.96|122.02|121.91|0
1640262400000|2021-12-23 12:26:40|122.07|121.96|122.02|121.89|122.07|121.96|122.02|121.89|40
1640262410000|2021-12-23 12:26:50|122|121.87|121.98|121.87|122.05|121.92|121.98|121.87|0
1640262420000|2021-12-23 12:27:00|122.01|121.88|121.96|121.85|122.01|121.9|121.96|121.85|0
1640262430000|2021-12-23 12:27:10|122.01|121.9|121.94|121.83|122.01|121.9|121.94|121.83|448
1640262440000|2021-12-23 12:27:20|121.95|121.88|121.9|121.79|121.95|121.88|121.9|121.79|1285
1640262470000|2021-12-23 12:27:50|121.95|121.84|121.82|121.71|121.95|121.84|121.82|121.71|808
1640262480000|2021-12-23 12:28:00|121.87|121.76|121.87|121.76|121.87|121.76|121.87|121.76|0
1640262500000|2021-12-23 12:28:20|121.82|121.78|121.76|121.65|121.87|121.78|121.76|121.65|142
1640262510000|2021-12-23 12:28:30|121.81|121.7|121.81|121.7|121.81|121.7|121.81|121.7|0
1640262520000|2021-12-23 12:28:40|121.76|121.65|121.68|121.57|121.76|121.65|121.68|121.55|1400
1640262530000|2021-12-23 12:28:50|121.73|121.62|121.73|121.62|121.73|121.62|121.73|121.62|0
1640262570000|2021-12-23 12:29:30|121.66|121.64|121.66|121.58|121.66|121.64|121.6|121.54|14221
1640262580000|2021-12-23 12:29:40|121.64|121.56|121.66|121.58|121.66|121.58|121.62|121.54|827
1640262590000|2021-12-23 12:29:50||121.6||121.6||121.6||121.6|0
1640262610000|2021-12-23 12:30:10|121.68|121.62|121.72|121.64|121.72|121.64|121.68|121.62|0
1640262620000|2021-12-23 12:30:20|121.74|121.66|121.82|121.74|121.84|121.74|121.74|121.66|5819
1640262630000|2021-12-23 12:30:30|121.8||121.82||121.82||121.8||0
1640262640000|2021-12-23 12:30:40|121.84||121.84||121.84||121.84||383
1640262720000|2021-12-23 12:32:00|121.86|121.76|122|121.9|122|121.9|121.86|121.76|16110
1640262730000|2021-12-23 12:32:10|122.02|121.92|122.02|121.94|122.02|121.94|122.02|121.92|0
1640262740000|2021-12-23 12:32:20|||||||||6
1640262750000|2021-12-23 12:32:30|122.04|121.96|122.02|121.98|122.04|122.02|122.02|121.94|2774
1640262760000|2021-12-23 12:32:40||122||122||122||122|24463
1640262770000|2021-12-23 12:32:50|122.04|121.98|122.02|121.96|122.04|121.98|122|121.94|5481
1640262780000|2021-12-23 12:33:00|122.04||122.04||122.04||122.04||0
1640262790000|2021-12-23 12:33:10|122.02|121.98|122.02|121.96|122.02|121.98|122.02|121.96|2000
1640262800000|2021-12-23 12:33:20|122|121.94|121.98|121.94|122|121.94|121.98|121.92|4301
1640262810000|2021-12-23 12:33:30|122||122.02||122.02||121.98||0
1640262830000|2021-12-23 12:33:50|122.04|121.96|121.9|121.78|122.04|121.96|121.9|121.78|15893
1640262840000|2021-12-23 12:34:00||121.8||121.82||121.82||121.78|0
1640262850000|2021-12-23 12:34:10|121.92|121.84|121.96|121.88|121.96|121.88|121.92|121.84|6934
1640262860000|2021-12-23 12:34:20|121.94|121.86|121.92|121.86|121.94|121.86|121.92|121.84|0
1640262870000|2021-12-23 12:34:30|||||||||820
1640262880000|2021-12-23 12:34:40|121.94|121.88|121.96|121.88|121.96|121.88|121.94|121.88|0
1640262890000|2021-12-23 12:34:50|121.92|121.86|121.92|121.86|121.92|121.86|121.92|121.86|4879
1640262910000|2021-12-23 12:35:10||121.88||121.88||121.88||121.88|96
1640262920000|2021-12-23 12:35:20|121.9||121.9||121.9||121.9||0
1640262930000|2021-12-23 12:35:30||121.86||121.86||121.86||121.86|8834
1640262940000|2021-12-23 12:35:40|||||||||4255
1640263000000|2021-12-23 12:36:40|||||||||2681
1640263030000|2021-12-23 12:37:10|||||||||3500
1640263060000|2021-12-23 12:37:40|121.88|121.82|121.84|121.78|121.88|121.82|121.8|121.74|21904
1640263090000|2021-12-23 12:38:10|121.82|121.76|121.82|121.74|121.82|121.76|121.82|121.72|6304
1640263100000|2021-12-23 12:38:20|121.8|121.72|121.82|121.74|121.82|121.74|121.8|121.72|820
1640263110000|2021-12-23 12:38:30|121.84|121.76|121.84|121.76|121.86|121.78|121.84|121.76|2381
1640263180000|2021-12-23 12:39:40|||||||||1000
1640263190000|2021-12-23 12:39:50|121.8|121.74|121.82|121.74|121.86|121.8|121.76|121.74|10261
1640263200000|2021-12-23 12:40:00|121.84|121.76|121.84|121.76|121.84|121.78|121.82|121.74|23717
1640263210000|2021-12-23 12:40:10|||||||||2250
1640263280000|2021-12-23 12:41:20|||||||||12246
1640263290000|2021-12-23 12:41:30|||||||||612
1640263320000|2021-12-23 12:42:00||121.78||121.8||121.8||121.78|2007
1640263350000|2021-12-23 12:42:30|121.82|121.78|121.8|121.72|121.82|121.78|121.78|121.72|5635
1640263360000|2021-12-23 12:42:40|121.82||121.8||121.82||121.8||0
1640263380000|2021-12-23 12:43:00|121.78|121.74|121.78|121.74|121.78|121.74|121.78|121.74|1982
1640263420000|2021-12-23 12:43:40|121.76|121.72|121.78|121.72|121.78|121.72|121.76|121.72|0
1640263440000|2021-12-23 12:44:00|121.82|121.78|121.76|121.72|121.82|121.78|121.76|121.7|6467
1640263470000|2021-12-23 12:44:30|||||||||153
1640263480000|2021-12-23 12:44:40|121.78|121.74|121.8|121.76|121.8|121.76|121.78|121.74|2141
1640263490000|2021-12-23 12:44:50|121.78||121.78||121.78||121.78||0
1640263510000|2021-12-23 12:45:10|121.8|121.78|121.82|121.76|121.82|121.8|121.8|121.76|10808
1640263520000|2021-12-23 12:45:20|121.8|121.74|121.8|121.74|121.8|121.74|121.8|121.74|3672
1640263530000|2021-12-23 12:45:30|121.82|121.76|121.82|121.76|121.82|121.76|121.82|121.76|0
1640263550000|2021-12-23 12:45:50|121.8||121.82||121.84||121.8||0
1640263580000|2021-12-23 12:46:20|121.8||121.8||121.8||121.78||0
1640263600000|2021-12-23 12:46:40|121.78||121.78||121.78||121.78||0
1640263610000|2021-12-23 12:46:50|||||||||158
1640263620000|2021-12-23 12:47:00|||||||||3000
1640263630000|2021-12-23 12:47:10|121.76|121.74|121.78|121.72|121.78|121.74|121.76|121.7|4922
1640263640000|2021-12-23 12:47:20|121.76|121.7|121.76|121.7|121.76|121.7|121.76|121.7|8
1640263660000|2021-12-23 12:47:40|121.74|121.68|121.74|121.7|121.78|121.7|121.72|121.64|6561
1640263680000|2021-12-23 12:48:00|121.76|121.72|121.78|121.74|121.78|121.74|121.76|121.72|9826
1640263700000|2021-12-23 12:48:20|||||||||821
1640263730000|2021-12-23 12:48:50|121.76|121.7|121.76|121.7|121.76|121.72|121.74|121.7|6444
1640263750000|2021-12-23 12:49:10|||||||||648
1640263780000|2021-12-23 12:49:40|121.78||121.76||121.78||121.76||0
1640263800000|2021-12-23 12:50:00|||||||||1000
1640263850000|2021-12-23 12:50:50|121.78|121.72|121.8|121.76|121.8|121.76|121.78|121.72|2635
1640263900000|2021-12-23 12:51:40|121.82|121.78|121.84|121.78|121.84|121.78|121.82|121.78|9128
1640263910000|2021-12-23 12:51:50|121.88|121.8|121.88|121.82|121.9|121.82|121.88|121.8|379
1640263960000|2021-12-23 12:52:40|121.86||121.86||121.86||121.86||13160
1640263970000|2021-12-23 12:52:50|||||||||500
1640263980000|2021-12-23 12:53:00|121.84|121.78|121.84|121.82|121.86|121.82|121.84|121.78|2662
1640263990000|2021-12-23 12:53:10|||||||||9162
1640264030000|2021-12-23 12:53:50|121.86||121.86||121.86||121.86||4
1640264050000|2021-12-23 12:54:10|121.88|121.84|121.9|121.84|121.9|121.88|121.88|121.84|3548
1640264070000|2021-12-23 12:54:30|121.88||121.88||121.88||121.88||0
1640264080000|2021-12-23 12:54:40|||||||||10000
1640264110000|2021-12-23 12:55:10|121.86|121.82|121.86|121.82|121.88|121.82|121.84|121.82|5742
1640264160000|2021-12-23 12:56:00|121.82|121.78|121.86|121.82|121.86|121.82|121.82|121.76|6966
1640264170000|2021-12-23 12:56:10|121.9|121.84|121.9|121.84|121.9|121.86|121.88|121.84|3948
1640264180000|2021-12-23 12:56:20|121.88|121.86|121.88|121.86|121.88|121.86|121.88|121.86|0
1640264190000|2021-12-23 12:56:30|121.86|121.84|121.86|121.84|121.86|121.84|121.86|121.84|1643
1640264200000|2021-12-23 12:56:40|||||||||2032
1640264220000|2021-12-23 12:57:00|121.88|121.86|121.9|121.88|121.9|121.88|121.88|121.86|3312
1640264230000|2021-12-23 12:57:10||121.86||121.88||121.88||121.86|1963
1640264240000|2021-12-23 12:57:20||121.86||121.86||121.88||121.86|1145
1640264250000|2021-12-23 12:57:30|121.88|121.84|121.88|121.84|121.88|121.84|121.88|121.84|0
1640264260000|2021-12-23 12:57:40|121.86|121.8|121.88|121.82|121.88|121.84|121.86|121.78|2699
1640264270000|2021-12-23 12:57:50|121.86|121.8|121.88|121.82|121.88|121.82|121.86|121.78|4130
1640264300000|2021-12-23 12:58:20||121.84||121.82||121.84||121.82|71
1640264310000|2021-12-23 12:58:30|121.86|121.86|121.88|121.82|121.88|121.86|121.86|121.82|395
1640264330000|2021-12-23 12:58:50|||||||||400
1640264340000|2021-12-23 12:59:00|||||||||750
1640264360000|2021-12-23 12:59:20|||||||||300
1640264370000|2021-12-23 12:59:30|||||||||1230
1640264390000|2021-12-23 12:59:50|||||||||3082
1640264450000|2021-12-23 13:00:50|121.86|121.8|121.86|121.78|121.86|121.8|121.82|121.78|5367
1640264460000|2021-12-23 13:01:00|121.84||121.84||121.84||121.82||0
1640264470000|2021-12-23 13:01:10|121.82||121.82||121.82||121.82||0
1640264480000|2021-12-23 13:01:20|||||||||2260
1640264500000|2021-12-23 13:01:40|121.8|121.8|121.82|121.8|121.82|121.8|121.8|121.8|2695
1640264510000|2021-12-23 13:01:50|121.84|121.78|121.84|121.78|121.84|121.78|121.82|121.78|7706
1640264520000|2021-12-23 13:02:00||121.8||121.8||121.8||121.8|0
1640264550000|2021-12-23 13:02:30|||||||||24499
1640264560000|2021-12-23 13:02:40|121.82|121.78|121.82|121.74|121.82|121.78|121.78|121.72|10537
1640264570000|2021-12-23 13:02:50|121.8|121.72|121.74|121.7|121.8|121.72|121.74|121.7|3691
1640264580000|2021-12-23 13:03:00|121.72|121.66|121.7|121.66|121.72|121.66|121.7|121.64|1184
1640264590000|2021-12-23 13:03:10|121.68|121.64|121.72|121.66|121.74|121.7|121.68|121.6|13383
1640264600000|2021-12-23 13:03:20|121.7|121.64|121.7|121.62|121.72|121.64|121.7|121.62|4540
1640264620000|2021-12-23 13:03:40||121.64||121.64||121.64||121.64|0
1640264650000|2021-12-23 13:04:10|121.72|121.66|121.7|121.64|121.72|121.66|121.7|121.64|50
1640264660000|2021-12-23 13:04:20|121.72|121.66|121.72|121.66|121.72|121.66|121.72|121.66|0
1640264670000|2021-12-23 13:04:30|121.7|121.68|121.7|121.68|121.7|121.68|121.7|121.68|3079
1640264680000|2021-12-23 13:04:40|121.68|121.66|121.6|121.54|121.68|121.66|121.6|121.52|6354
1640264690000|2021-12-23 13:04:50|121.58|121.52|121.54|121.5|121.58|121.54|121.52|121.5|4764
1640264710000|2021-12-23 13:05:10|121.52|121.48|121.52|121.5|121.52|121.5|121.52|121.42|16798
1640264730000|2021-12-23 13:05:30||121.44||121.44||121.44||121.44|110
1640264800000|2021-12-23 13:06:40|121.5|121.4|121.48|121.4|121.5|121.4|121.44|121.38|3307
1640264810000|2021-12-23 13:06:50|121.46|121.36|121.46|121.4|121.48|121.4|121.44|121.36|19
1640264840000|2021-12-23 13:07:20|||||||||2500
1640264900000|2021-12-23 13:08:20|121.44|121.38|121.42|121.38|121.44|121.38|121.42|121.38|879
1640264910000|2021-12-23 13:08:30|121.44|121.4|121.5|121.46|121.52|121.46|121.44|121.4|9717
1640264920000|2021-12-23 13:08:40|121.54|121.48|121.54|121.48|121.54|121.48|121.54|121.46|4
1640264930000|2021-12-23 13:08:50|121.52|121.46|121.5|121.42|121.52|121.46|121.5|121.42|4392
1640264940000|2021-12-23 13:09:00|||||||||10833
1640264960000|2021-12-23 13:09:20|121.52|121.44|121.5|121.44|121.52|121.44|121.5|121.44|81
1640264980000|2021-12-23 13:09:40|121.52|121.46|121.52|121.46|121.52|121.46|121.52|121.46|0
1640264990000|2021-12-23 13:09:50|121.54|121.48|121.6|121.54|121.6|121.54|121.52|121.48|10045
1640265020000|2021-12-23 13:10:20||121.56||121.56||121.56||121.56|0
1640265040000|2021-12-23 13:10:40|121.58|121.58|121.54|121.5|121.58|121.58|121.54|121.5|5141
1640265050000|2021-12-23 13:10:50|121.58||121.56||121.58||121.56||0
1640265070000|2021-12-23 13:11:10||121.52||121.48||121.52||121.48|90
1640265140000|2021-12-23 13:12:20|||||||||20000
1640265160000|2021-12-23 13:12:40|||||||||17276
1640265170000|2021-12-23 13:12:50|||||||||201
1640265180000|2021-12-23 13:13:00||121.5||121.5||121.5||121.5|179
1640265200000|2021-12-23 13:13:20||121.52||121.52||121.52||121.52|100
1640265230000|2021-12-23 13:13:50|121.58|121.54|121.58|121.52|121.58|121.54|121.56|121.5|3311
1640265270000|2021-12-23 13:14:30|121.6|121.54|121.6|121.56|121.6|121.56|121.6|121.54|24196
1640265300000|2021-12-23 13:15:00|||||||||429
1640265320000|2021-12-23 13:15:20|121.58|121.54|121.56|121.52|121.58|121.54|121.54|121.5|6465
1640265330000|2021-12-23 13:15:30|||||||||19464
1640265360000|2021-12-23 13:16:00||121.5||121.52||121.52||121.5|2611
1640265370000|2021-12-23 13:16:10||121.5||121.5||121.5||121.5|4017
1640265390000|2021-12-23 13:16:30||121.52||121.52||121.52||121.5|0
1640265420000|2021-12-23 13:17:00|||||||||10
1640265450000|2021-12-23 13:17:30|||||||||8229
1640265490000|2021-12-23 13:18:10|121.54|121.5|121.54|121.5|121.54|121.5|121.54|121.5|3294
1640265500000|2021-12-23 13:18:20|||||||||400
1640265510000|2021-12-23 13:18:30|121.56||121.56||121.56||121.56||0
1640265570000|2021-12-23 13:19:30|||||||||2468
1640265600000|2021-12-23 13:20:00|121.54|121.48|121.54|121.48|121.54|121.48|121.54|121.46|4229
1640265610000|2021-12-23 13:20:10|||||||||380
1640265650000|2021-12-23 13:20:50|||||||||480
1640265660000|2021-12-23 13:21:00|||||||||1633
1640265670000|2021-12-23 13:21:10||121.5||121.5||121.5||121.5|1690
1640265680000|2021-12-23 13:21:20||121.52||121.52||121.52||121.52|990
1640265690000|2021-12-23 13:21:30|121.52|121.5|121.46|121.4|121.52|121.5|121.44|121.36|21024
1640265720000|2021-12-23 13:22:00|121.44|121.38|121.42|121.38|121.44|121.38|121.38|121.3|29443
1640265760000|2021-12-23 13:22:40|121.44|121.36|121.42|121.38|121.44|121.38|121.42|121.36|7697
1640265770000|2021-12-23 13:22:50|121.44||121.42||121.44||121.42||4260
1640265780000|2021-12-23 13:23:00|121.46||121.44||121.46||121.44||0
1640265790000|2021-12-23 13:23:10|121.42|121.36|121.44|121.36|121.44|121.38|121.4|121.36|980
1640265800000|2021-12-23 13:23:20|121.42|121.38|121.4|121.36|121.42|121.38|121.4|121.36|1125
1640265810000|2021-12-23 13:23:30|121.42||121.42||121.42||121.42||4
1640265830000|2021-12-23 13:23:50|121.44|121.38|121.44|121.38|121.44|121.38|121.44|121.38|3946
1640265840000|2021-12-23 13:24:00|121.46|121.4|121.48|121.4|121.48|121.42|121.46|121.4|7604
1640265850000|2021-12-23 13:24:10||121.42||121.4||121.42||121.4|4770
1640265860000|2021-12-23 13:24:20|121.44|121.38|121.42|121.36|121.44|121.38|121.38|121.3|11638
1640265870000|2021-12-23 13:24:30|||||||||10
1640265880000|2021-12-23 13:24:40|121.4||121.4||121.4||121.4||0
1640265890000|2021-12-23 13:24:50|121.38|121.32|121.38|121.32|121.38|121.32|121.36|121.28|5915
1640265920000|2021-12-23 13:25:20||121.34||121.34||121.34||121.34|5007
1640265930000|2021-12-23 13:25:30|121.42|121.32|121.36|121.3|121.42|121.34|121.36|121.3|10176
1640265940000|2021-12-23 13:25:40|121.34||121.34||121.34||121.32||1158
1640265950000|2021-12-23 13:25:50|121.36|121.32|121.38|121.32|121.38|121.32|121.36|121.32|1741
1640265960000|2021-12-23 13:26:00|||||||||8236
1640265970000|2021-12-23 13:26:10|||||||||3347
1640266000000|2021-12-23 13:26:40|||||||||1221
1640266010000|2021-12-23 13:26:50|121.36|121.3|121.36|121.3|121.36|121.3|121.36|121.3|135
1640266060000|2021-12-23 13:27:40|121.34|121.32|121.36|121.3|121.36|121.32|121.34|121.3|752
1640266070000|2021-12-23 13:27:50|||||||||4250
1640266120000|2021-12-23 13:28:40||121.32||121.32||121.32||121.3|3659
1640266130000|2021-12-23 13:28:50|||||||||662
1640266170000|2021-12-23 13:29:30||121.34||121.32||121.34||121.32|42756
1640266180000|2021-12-23 13:29:40|||||||||123
1640266190000|2021-12-23 13:29:50|121.38|121.34|121.42|121.36|121.48|121.36|121.36|121.32|18545
1640266200000|2021-12-23 13:30:00|121.44|121.42|121.44|121.42|121.44|121.42|121.44|121.42|1587
1640266210000|2021-12-23 13:30:10|121.46|121.36|121.44|121.36|121.48|121.36|121.44|121.36|1553
1640266220000|2021-12-23 13:30:20|121.46|121.4|121.44|121.4|121.52|121.42|121.44|121.4|2004
1640266230000|2021-12-23 13:30:30|121.4|121.38|121.44|121.4|121.44|121.4|121.4|121.36|5000
1640266240000|2021-12-23 13:30:40|||||||||2768
1640266300000|2021-12-23 13:31:40|121.42|121.38|121.38|121.34|121.42|121.38|121.38|121.32|1580
1640266310000|2021-12-23 13:31:50||121.32||121.3||121.32||121.3|1178
1640266320000|2021-12-23 13:32:00|121.4|121.32|121.38|121.3|121.42|121.34|121.38|121.3|2097
1640266330000|2021-12-23 13:32:10||121.32||121.32||121.32||121.32|0
1640266340000|2021-12-23 13:32:20|||||||||2449
1640266370000|2021-12-23 13:32:50|121.36|121.3|121.26|121.18|121.36|121.3|121.26|121.16|10986
1640266380000|2021-12-23 13:33:00|||||||||2452
1640266390000|2021-12-23 13:33:10|121.28||121.28||121.28||121.28||16855
1640266400000|2021-12-23 13:33:20|121.3|121.2|121.28|121.22|121.3|121.22|121.26|121.2|7484
1640266410000|2021-12-23 13:33:30|||||||||5000
1640266420000|2021-12-23 13:33:40||121.24||121.24||121.24||121.22|0
1640266430000|2021-12-23 13:33:50|121.3|121.26|121.32|121.28|121.32|121.28|121.28|121.24|8505
1640266450000|2021-12-23 13:34:10||121.3||121.3||121.3||121.3|11
1640266470000|2021-12-23 13:34:30|121.3|121.26|121.38|121.3|121.38|121.3|121.3|121.24|13366
1640266480000|2021-12-23 13:34:40|121.4|121.32|121.42|121.34|121.44|121.34|121.4|121.32|12426
1640266490000|2021-12-23 13:34:50|121.4|121.36|121.4|121.36|121.4|121.38|121.4|121.36|2000
1640266500000|2021-12-23 13:35:00|||||||||21
1640266520000|2021-12-23 13:35:20|121.38|121.32|121.38|121.3|121.38|121.32|121.38|121.3|92
1640266530000|2021-12-23 13:35:30|121.4|121.34|121.4|121.34|121.4|121.34|121.4|121.34|0
1640266550000|2021-12-23 13:35:50||121.36||121.34||121.36||121.34|0
1640266560000|2021-12-23 13:36:00|121.42|121.36|121.46|121.4|121.46|121.4|121.42|121.36|6448
1640266570000|2021-12-23 13:36:10|121.5|121.42|121.54|121.48|121.54|121.48|121.5|121.42|3192
1640266580000|2021-12-23 13:36:20|121.56||121.52||121.56||121.52||0
1640266590000|2021-12-23 13:36:30||121.5||121.48||121.5||121.46|1498
1640266600000|2021-12-23 13:36:40|121.5|121.46|121.5|121.46|121.5|121.46|121.5|121.46|80
1640266610000|2021-12-23 13:36:50|121.52||121.52||121.52||121.52||872
1640266640000|2021-12-23 13:37:20||121.48||121.46||121.48||121.46|0
1640266650000|2021-12-23 13:37:30|121.5|121.42|121.48|121.44|121.5|121.44|121.46|121.4|8018
1640266670000|2021-12-23 13:37:50|121.52|121.46|121.52|121.46|121.52|121.46|121.52|121.46|3615
1640266680000|2021-12-23 13:38:00|||||||||1630
1640266690000|2021-12-23 13:38:10|121.5||121.5||121.5||121.5||0
1640266710000|2021-12-23 13:38:30|||||||||969
1640266720000|2021-12-23 13:38:40|||||||||1500
1640266730000|2021-12-23 13:38:50|121.52||121.52||121.52||121.52||0
1640266750000|2021-12-23 13:39:10|121.5||121.5||121.5||121.5||0
1640266760000|2021-12-23 13:39:20|||||||||13180
1640266830000|2021-12-23 13:40:30|121.52|121.48|121.52|121.48|121.52|121.48|121.52|121.46|3782
1640266870000|2021-12-23 13:41:10|121.5|121.46|121.52|121.46|121.52|121.46|121.5|121.46|7125
1640266880000|2021-12-23 13:41:20|121.5||121.5||121.5||121.5||0
1640266910000|2021-12-23 13:41:50|||||||||1000
1640266920000|2021-12-23 13:42:00|121.48|121.42|121.5|121.44|121.5|121.44|121.48|121.42|4080
1640266940000|2021-12-23 13:42:20|121.52|121.46|121.52|121.48|121.56|121.48|121.52|121.46|7766
1640266950000|2021-12-23 13:42:30|121.56|121.5|121.54|121.5|121.6|121.52|121.54|121.5|2219
1640266960000|2021-12-23 13:42:40||121.52||121.52||121.52||121.52|3400
1640266980000|2021-12-23 13:43:00|121.56||121.56||121.56||121.56||5963
1640266990000|2021-12-23 13:43:10|121.54|121.5|121.54|121.46|121.54|121.5|121.54|121.46|4308
1640267000000|2021-12-23 13:43:20|121.52|121.44|121.5|121.42|121.52|121.44|121.5|121.42|446
1640267010000|2021-12-23 13:43:30||121.44||121.44||121.44||121.42|0
1640267020000|2021-12-23 13:43:40||121.46||121.48||121.48||121.46|0
1640267060000|2021-12-23 13:44:20|121.52||121.52||121.52||121.52||801
1640267070000|2021-12-23 13:44:30|121.54|121.5|121.54|121.48|121.56|121.5|121.54|121.48|2678
1640267080000|2021-12-23 13:44:40|121.56||121.54||121.56||121.54||3
1640267110000|2021-12-23 13:45:10|||||||||4114
1640267140000|2021-12-23 13:45:40|||||||||2239
1640267150000|2021-12-23 13:45:50|121.56|121.5|121.56|121.5|121.6|121.5|121.56|121.5|4795
1640267160000|2021-12-23 13:46:00|121.58|121.52|121.58|121.56|121.58|121.56|121.58|121.52|41
1640267170000|2021-12-23 13:46:10|121.6|121.54|121.6|121.56|121.6|121.56|121.6|121.54|3903
1640267180000|2021-12-23 13:46:20|121.62|121.58|121.62|121.6|121.62|121.6|121.62|121.58|5497
1640267190000|2021-12-23 13:46:30|121.66||121.66||121.68||121.66||3063
1640267200000|2021-12-23 13:46:40|||||||||1500
1640267210000|2021-12-23 13:46:50|121.68|121.62|121.66|121.6|121.68|121.62|121.66|121.6|326
1640267220000|2021-12-23 13:47:00|121.64|121.58|121.66|121.58|121.66|121.58|121.6|121.56|4872
1640267230000|2021-12-23 13:47:10|121.64||121.64||121.64||121.64||0
1640267250000|2021-12-23 13:47:30|||||||||1000
1640267300000|2021-12-23 13:48:20|121.66|121.6|121.66|121.6|121.68|121.62|121.66|121.6|1606
1640267310000|2021-12-23 13:48:30|121.64||121.66||121.66||121.64||0
1640267320000|2021-12-23 13:48:40|||||||||5000
1640267330000|2021-12-23 13:48:50|121.64||121.64||121.64||121.64||0
1640267340000|2021-12-23 13:49:00|121.62|121.58|121.6|121.56|121.62|121.58|121.6|121.56|6553
1640267370000|2021-12-23 13:49:30|121.64|121.58|121.64|121.62|121.66|121.62|121.62|121.58|5279
1640267380000|2021-12-23 13:49:40|121.66|121.58|121.62|121.56|121.66|121.58|121.62|121.56|10133
1640267390000|2021-12-23 13:49:50||121.58||121.58||121.58||121.58|0
1640267410000|2021-12-23 13:50:10|121.64|121.56|121.6|121.56|121.66|121.56|121.6|121.56|574
1640267420000|2021-12-23 13:50:20|121.62|121.58|121.58|121.56|121.66|121.58|121.58|121.5|47127
1640267430000|2021-12-23 13:50:30|121.62|121.58|121.7|121.62|121.7|121.62|121.62|121.58|2761
1640267440000|2021-12-23 13:50:40|121.74|121.64|121.72|121.66|121.76|121.66|121.72|121.64|442
1640267450000|2021-12-23 13:50:50|121.7|121.62|121.68|121.6|121.7|121.62|121.68|121.58|2335
1640267500000|2021-12-23 13:51:40||121.62||121.6||121.62||121.6|21
1640267510000|2021-12-23 13:51:50||121.62||121.62||121.62||121.62|2219
1640267530000|2021-12-23 13:52:10||121.64||121.64||121.64||121.64|562
1640267550000|2021-12-23 13:52:30|121.7|121.66|121.84|121.74|121.84|121.74|121.68|121.66|9951
1640267560000|2021-12-23 13:52:40|121.82||121.84||121.84||121.82||0
1640267570000|2021-12-23 13:52:50|121.82||121.82||121.82||121.82||0
1640267600000|2021-12-23 13:53:20||121.76||121.76||121.78||121.74|0
1640267610000|2021-12-23 13:53:30||121.78||121.78||121.78||121.78|10
1640267620000|2021-12-23 13:53:40||121.76||121.78||121.78||121.76|0
1640267660000|2021-12-23 13:54:20|121.8|121.76|121.8|121.76|121.8|121.76|121.78|121.76|3646
1640267680000|2021-12-23 13:54:40|||||||||1300
1640267700000|2021-12-23 13:55:00|121.82|121.78|121.82|121.78|121.82|121.78|121.82|121.78|14563
1640267710000|2021-12-23 13:55:10|121.84|121.8|121.88|121.86|121.92|121.86|121.84|121.8|7549
1640267720000|2021-12-23 13:55:20|121.92||121.92||121.92||121.92||21550
1640267730000|2021-12-23 13:55:30|121.96|121.88|122|121.9|122.02|121.9|121.96|121.88|8637
1640267740000|2021-12-23 13:55:40|121.98|121.88|121.96|121.9|122.02|121.94|121.94|121.86|13639
1640267750000|2021-12-23 13:55:50|121.98|121.92|121.98|121.92|121.98|121.92|121.98|121.92|200
1640267760000|2021-12-23 13:56:00|122|121.98|121.98|121.92|122|121.98|121.98|121.92|8155
1640267790000|2021-12-23 13:56:30||121.96||121.92||121.96||121.92|2000
1640267820000|2021-12-23 13:57:00||121.94||121.94||121.94||121.94|40637
1640267830000|2021-12-23 13:57:10|122|121.96|122.02|121.98|122.02|121.98|122|121.96|4934
1640267840000|2021-12-23 13:57:20||121.96||121.98||121.98||121.96|0
1640267890000|2021-12-23 13:58:10|||||||||1621
1640267910000|2021-12-23 13:58:30|122|121.96|122|121.96|122|121.96|122|121.96|1894
1640267960000|2021-12-23 13:59:20|122.02|121.98|122|121.96|122.02|121.98|122|121.96|3546
1640267990000|2021-12-23 13:59:50|||||||||2941
1640268000000|2021-12-23 14:00:00|122.02|121.98|122.02|121.98|122.04|121.98|122.02|121.98|2260
1640268020000|2021-12-23 14:00:20|122|121.96|122.02|121.96|122.02|121.96|121.96|121.94|5257
1640268030000|2021-12-23 14:00:30|122|121.94|122|121.94|122|121.94|122|121.94|6253
1640268060000|2021-12-23 14:01:00||121.96||121.96||121.96||121.96|0
1640268090000|2021-12-23 14:01:30|||||||||1621
1640268110000|2021-12-23 14:01:50|||||||||500
1640268140000|2021-12-23 14:02:20|||||||||9000
1640268150000|2021-12-23 14:02:30|122.02|121.98|122.04|122|122.04|122|122.02|121.98|6520
1640268160000|2021-12-23 14:02:40|122.08|122.02|122.08|122.04|122.08|122.04|122.08|122.02|12496
1640268170000|2021-12-23 14:02:50|122.06|122.02|122.06|122|122.06|122.02|122.06|122|11869
1640268180000|2021-12-23 14:03:00||122.02||122.02||122.02||122|8475
1640268190000|2021-12-23 14:03:10|122.04|122|122|121.96|122.04|122|122|121.92|6558
1640268200000|2021-12-23 14:03:20|122.04|121.98|122.06|121.98|122.06|121.98|122.04|121.98|618
1640268210000|2021-12-23 14:03:30||122.02||122.02||122.02||122|0
1640268220000|2021-12-23 14:03:40|122.08|122|122.08|122.02|122.08|122.02|122.06|122|4287
1640268230000|2021-12-23 14:03:50|||||||||1500
1640268240000|2021-12-23 14:04:00|||||||||2457
1640268260000|2021-12-23 14:04:20|122.06|122|122.06|122|122.06|122|122.06|122|0
1640268270000|2021-12-23 14:04:30|122.08|122.02|122.08|122.02|122.08|122.02|122.08|122.02|2000
1640268290000|2021-12-23 14:04:50|122.06||122.06||122.06||122.06||0
1640268360000|2021-12-23 14:06:00|122.04|122|121.92|121.88|122.04|122|121.92|121.84|10935
1640268390000|2021-12-23 14:06:30|121.94|121.9|121.94|121.9|121.94|121.9|121.94|121.9|1023
1640268410000|2021-12-23 14:06:50|121.98|121.92|122.04|121.96|122.04|121.96|121.98|121.92|8764
1640268420000|2021-12-23 14:07:00|122.06|121.98|122.08|122.04|122.08|122.04|122.06|121.98|0
1640268430000|2021-12-23 14:07:10||122.02||122.04||122.04||122.02|0
1640268460000|2021-12-23 14:07:40||122.06||122.06||122.06||122.04|3741
1640268480000|2021-12-23 14:08:00|||||||||169
1640268520000|2021-12-23 14:08:40||122.04||122.04||122.04||122.04|7
1640268530000|2021-12-23 14:08:50|||||||||6753
1640268540000|2021-12-23 14:09:00|||||||||4066
1640268550000|2021-12-23 14:09:10|122.1|122.06|122.12|122.1|122.18|122.1|122.1|122.06|4692
1640268600000|2021-12-23 14:10:00|122.16|122.12|122.18|122.1|122.2|122.12|122.16|122.1|22
1640268610000|2021-12-23 14:10:10||122.12||122.12||122.12||122.1|55
1640268620000|2021-12-23 14:10:20|122.16|122.1|122.14|122.1|122.16|122.1|122.14|122.1|0
1640268640000|2021-12-23 14:10:40|122.18|122.08|122|121.94|122.18|122.08|122|121.94|25870
1640268680000|2021-12-23 14:11:20|||||||||4170
1640268690000|2021-12-23 14:11:30|||||||||2437
1640268700000|2021-12-23 14:11:40|121.98|121.9|122|121.92|122|121.92|121.96|121.9|4730
1640268710000|2021-12-23 14:11:50|121.98|121.9|122|121.9|122|121.9|121.98|121.88|5000
1640268720000|2021-12-23 14:12:00||121.92||121.94||121.94||121.92|0
1640268730000|2021-12-23 14:12:10||121.96||121.96||121.96||121.94|0
1640268740000|2021-12-23 14:12:20|121.98|121.94|121.98|121.94|122|121.94|121.98|121.9|10040
1640268760000|2021-12-23 14:12:40|121.96|121.9|121.92|121.86|121.96|121.9|121.92|121.86|2228
1640268770000|2021-12-23 14:12:50|121.94|121.88|121.94|121.88|121.94|121.9|121.94|121.88|0
1640268780000|2021-12-23 14:13:00|121.9|121.86|121.96|121.88|121.96|121.88|121.9|121.82|16510
1640268800000|2021-12-23 14:13:20|121.94||121.94||121.94||121.94||10
1640268810000|2021-12-23 14:13:30|121.96||121.94||121.98||121.94||0
1640268840000|2021-12-23 14:14:00|||||||||500
1640268850000|2021-12-23 14:14:10|121.98|121.9|121.96|121.9|121.98|121.94|121.96|121.9|10016
1640268870000|2021-12-23 14:14:30|121.94|121.92|121.92|121.86|121.94|121.92|121.9|121.86|2116
1640268890000|2021-12-23 14:14:50|||||||||56201
1640268910000|2021-12-23 14:15:10|121.94|121.88|121.9|121.86|121.94|121.88|121.9|121.86|4105
1640268920000|2021-12-23 14:15:20||121.88||121.88||121.88||121.88|350
1640268930000|2021-12-23 14:15:30||121.86||121.88||121.88||121.86|2500
1640268940000|2021-12-23 14:15:40|121.92||121.92||121.92||121.92||21
1640268950000|2021-12-23 14:15:50|121.96|121.9|121.98|121.94|121.98|121.94|121.96|121.9|4924
1640268980000|2021-12-23 14:16:20|122||122||122||122||3782
1640269010000|2021-12-23 14:16:50|122.02|121.96|122.16|122.06|122.16|122.06|122.02|121.96|6779
1640269020000|2021-12-23 14:17:00|122.18|122.08|122.18|122.1|122.18|122.1|122.16|122.08|500
1640269030000|2021-12-23 14:17:10|122.2|122.12|122.2|122.14|122.22|122.14|122.2|122.12|20
1640269040000|2021-12-23 14:17:20|122.22|122.12|122.18|122.1|122.22|122.12|122.18|122.1|412
1640269050000|2021-12-23 14:17:30|122.16||122.14||122.16||122.14||260
1640269060000|2021-12-23 14:17:40|122.18||122.18||122.18||122.18||0
1640269070000|2021-12-23 14:17:50|||||||||410
1640269090000|2021-12-23 14:18:10|122.16|122.08|122.1|122.06|122.16|122.08|122.1|122.04|6751
1640269100000|2021-12-23 14:18:20||122.02||122||122.02||122|78
1640269110000|2021-12-23 14:18:30|122.08|122.04|122.06|121.98|122.08|122.04|122.06|121.98|1
1640269160000|2021-12-23 14:19:20|122.02|121.96|122.04|121.98|122.06|121.98|122|121.96|320
1640269170000|2021-12-23 14:19:30|||||||||15000
1640269180000|2021-12-23 14:19:40|122.02|121.96|122.02|121.96|122.04|121.98|122|121.92|14693
1640269190000|2021-12-23 14:19:50||121.98||121.98||121.98||121.98|0
1640269200000|2021-12-23 14:20:00|122|121.96|122|121.92|122|121.96|122|121.92|0
1640269210000|2021-12-23 14:20:10||121.96||121.96||121.96||121.96|0
1640269220000|2021-12-23 14:20:20|122.02|121.98|122.02|121.98|122.02|121.98|122.02|121.98|0
1640269230000|2021-12-23 14:20:30||121.96||121.96||121.96||121.96|0
1640269240000|2021-12-23 14:20:40|122|121.98|122.02|121.96|122.02|121.98|122|121.96|10000
1640269250000|2021-12-23 14:20:50|121.98|121.92|121.96|121.88|122.02|121.92|121.92|121.86|21913
1640269280000|2021-12-23 14:21:20||121.9||121.9||121.9||121.9|384
1640269300000|2021-12-23 14:21:40|121.98|121.92|121.98|121.92|121.98|121.92|121.98|121.92|2
1640269310000|2021-12-23 14:21:50|121.96||121.96||121.96||121.96||1920
1640269320000|2021-12-23 14:22:00|121.98||121.98||121.98||121.98||0
1640269330000|2021-12-23 14:22:10|||||||||4109
1640269340000|2021-12-23 14:22:20|121.96||121.96||121.96||121.96||0
1640269360000|2021-12-23 14:22:40|121.98|121.94|121.98|121.94|121.98|121.94|121.98|121.94|81
1640269370000|2021-12-23 14:22:50|121.96||121.96||121.96||121.96||120
1640269380000|2021-12-23 14:23:00||121.92||121.92||121.92||121.92|386
1640269400000|2021-12-23 14:23:20|121.94|121.9|121.98|121.94|121.98|121.94|121.94|121.86|10033
1640269440000|2021-12-23 14:24:00|||||||||4069
1640269450000|2021-12-23 14:24:10||121.92||121.92||121.92||121.92|0
1640269470000|2021-12-23 14:24:30||121.94||121.94||121.94||121.94|245
1640269490000|2021-12-23 14:24:50|122|121.96|121.98|121.96|122|121.96|121.98|121.96|7109
1640269500000|2021-12-23 14:25:00|122|121.94|121.98|121.94|122.02|121.96|121.98|121.94|44254
1640269510000|2021-12-23 14:25:10|||||||||1000
1640269520000|2021-12-23 14:25:20|121.96|121.92|121.92|121.88|121.98|121.92|121.92|121.88|6543
1640269530000|2021-12-23 14:25:30|121.9|121.86|121.94|121.9|121.96|121.92|121.88|121.82|8422
1640269540000|2021-12-23 14:25:40|||||||||245
1640269550000|2021-12-23 14:25:50|121.92|121.88|121.92|121.88|121.92|121.88|121.92|121.84|6778
1640269560000|2021-12-23 14:26:00|121.94||121.94||121.94||121.94||0
1640269580000|2021-12-23 14:26:20|121.92|121.86|121.92|121.9|121.92|121.9|121.92|121.8|8312
1640269600000|2021-12-23 14:26:40||121.88||121.88||121.88||121.88|11430
1640269610000|2021-12-23 14:26:50|121.9|121.84|121.88|121.8|121.9|121.84|121.88|121.8|238
1640269630000|2021-12-23 14:27:10||121.82||121.82||121.82||121.82|2461
1640269650000|2021-12-23 14:27:30|121.9||121.9||121.9||121.9||0
1640269670000|2021-12-23 14:27:50|121.88||121.88||121.88||121.88||0
1640269700000|2021-12-23 14:28:20|121.9||121.9||121.9||121.9||971
1640269750000|2021-12-23 14:29:10|121.88||121.88||121.88||121.88||0
1640269790000|2021-12-23 14:29:50|121.9|121.84|121.92|121.86|121.92|121.86|121.88|121.84|5105
1640269800000|2021-12-23 14:30:00|121.9|121.84|121.86|121.8|121.9|121.86|121.86|121.8|12752
1640269810000|2021-12-23 14:30:10|121.9|121.82|121.74|121.68|121.9|121.82|121.74|121.68|9989
1640269820000|2021-12-23 14:30:20|121.76|121.7|121.84|121.78|121.9|121.78|121.72|121.66|63021
1640269830000|2021-12-23 14:30:30|121.86|121.8|121.92|121.88|121.94|121.88|121.86|121.8|15103
1640269840000|2021-12-23 14:30:40|121.94|121.9|122|121.92|122.02|121.94|121.94|121.9|23201
1640269850000|2021-12-23 14:30:50|121.98|121.96|121.86|121.78|122.02|121.96|121.86|121.78|13622
1640269860000|2021-12-23 14:31:00|121.84|121.84|121.88|121.84|121.92|121.84|121.84|121.78|7100
1640269870000|2021-12-23 14:31:10|121.86|121.82|121.84|121.78|121.86|121.82|121.82|121.76|4468
1640269880000|2021-12-23 14:31:20|121.88|121.8|121.92|121.86|121.94|121.9|121.88|121.8|20888
1640269890000|2021-12-23 14:31:30|121.86|121.84|121.98|121.94|121.98|121.94|121.86|121.84|15327
1640269900000|2021-12-23 14:31:40|122|121.92|121.92|121.82|122.04|121.92|121.92|121.82|23453
1640269910000|2021-12-23 14:31:50|121.9|121.8|121.88|121.84|121.92|121.86|121.84|121.8|12972
1640269920000|2021-12-23 14:32:00|121.9|121.86|122.02|122|122.08|122|121.9|121.86|19736
1640269930000|2021-12-23 14:32:10|122.08|122.02|122.08|122.04|122.08|122.04|122.06|122.02|445
1640269940000|2021-12-23 14:32:20|122.06|122.02|121.96|121.9|122.06|122.02|121.96|121.88|6056
1640269950000|2021-12-23 14:32:30|121.94|121.88|121.96|121.92|121.96|121.92|121.94|121.86|0
1640269980000|2021-12-23 14:33:00|121.94|121.86|121.94|121.88|121.98|121.9|121.9|121.82|16785
1640269990000|2021-12-23 14:33:10|121.92|121.9|121.92|121.9|121.96|121.92|121.92|121.88|11230
1640270000000|2021-12-23 14:33:20|121.9|121.88|121.82|121.76|121.9|121.9|121.82|121.74|6360
1640270010000|2021-12-23 14:33:30|121.8|121.74|121.78|121.7|121.82|121.76|121.72|121.64|14627
1640270020000|2021-12-23 14:33:40|121.8|121.72|121.78|121.72|121.8|121.78|121.76|121.7|16404
1640270030000|2021-12-23 14:33:50|121.76|121.7|121.72|121.66|121.76|121.74|121.7|121.62|5724
1640270040000|2021-12-23 14:34:00|121.7|121.64|121.68|121.62|121.7|121.64|121.66|121.58|4264
1640270050000|2021-12-23 14:34:10|121.66|121.6|121.66|121.62|121.66|121.62|121.66|121.6|0
1640270060000|2021-12-23 14:34:20|121.68|121.64|121.72|121.68|121.78|121.72|121.68|121.62|28355
1640270070000|2021-12-23 14:34:30|121.7||121.72||121.72||121.7||404
1640270080000|2021-12-23 14:34:40|121.7|121.66|121.62|121.58|121.7|121.66|121.6|121.56|11267
1640270090000|2021-12-23 14:34:50|121.68|121.62|121.66|121.62|121.68|121.62|121.66|121.62|0
1640270100000|2021-12-23 14:35:00|121.68|121.64|121.7|121.62|121.72|121.68|121.68|121.62|5662
1640270110000|2021-12-23 14:35:10|121.68|121.64|121.64|121.58|121.68|121.64|121.62|121.56|5564
1640270130000|2021-12-23 14:35:30|121.68|121.64|121.72|121.66|121.78|121.72|121.68|121.62|8841
1640270150000|2021-12-23 14:35:50|121.7||121.7||121.7||121.7||0
1640270160000|2021-12-23 14:36:00||121.68||121.68||121.68||121.68|0
1640270170000|2021-12-23 14:36:10|121.72|121.7|121.76|121.72|121.82|121.72|121.72|121.7|6594
1640270180000|2021-12-23 14:36:20|121.74|121.74|121.74|121.72|121.76|121.74|121.74|121.7|6107
1640270190000|2021-12-23 14:36:30|||||||||8625
1640270200000|2021-12-23 14:36:40|121.72|121.7|121.7|121.68|121.74|121.7|121.68|121.62|6184
1640270210000|2021-12-23 14:36:50||121.64||121.68||121.68||121.64|740
1640270230000|2021-12-23 14:37:10|||||||||7
1640270240000|2021-12-23 14:37:20|121.68|121.64|121.68|121.64|121.68|121.64|121.68|121.64|2691
1640270250000|2021-12-23 14:37:30|||||||||7
1640270260000|2021-12-23 14:37:40|121.66|121.62|121.52|121.42|121.68|121.62|121.48|121.4|20038
1640270270000|2021-12-23 14:37:50|121.5|121.4|121.42|121.34|121.5|121.42|121.36|121.3|26561
1640270280000|2021-12-23 14:38:00|121.4|121.32|121.34|121.28|121.46|121.4|121.34|121.26|26410
1640270290000|2021-12-23 14:38:10|121.36|121.3|121.4|121.38|121.42|121.38|121.36|121.3|4000
1640270310000|2021-12-23 14:38:30|121.42|121.4|121.44|121.4|121.46|121.4|121.42|121.4|4853
1640270320000|2021-12-23 14:38:40|121.46|121.42|121.56|121.5|121.56|121.5|121.46|121.42|14564
1640270330000|2021-12-23 14:38:50|121.54||121.54||121.54||121.54||0
1640270340000|2021-12-23 14:39:00|121.52|121.46|121.52|121.42|121.52|121.46|121.48|121.42|7156
1640270350000|2021-12-23 14:39:10|121.48|121.4|121.48|121.46|121.48|121.46|121.46|121.4|1500
1640270360000|2021-12-23 14:39:20|121.5|121.48|121.56|121.5|121.56|121.5|121.5|121.48|4023
1640270370000|2021-12-23 14:39:30|121.6|121.48|121.54|121.5|121.6|121.5|121.52|121.46|1646
1640270380000|2021-12-23 14:39:40||121.52||121.52||121.52||121.52|0
1640270390000|2021-12-23 14:39:50|||||||||579
1640270400000|2021-12-23 14:40:00|121.52|121.5|121.42|121.34|121.52|121.5|121.4|121.34|16008
1640270410000|2021-12-23 14:40:10|121.4|121.32|121.34|121.28|121.42|121.36|121.34|121.26|7067
1640270420000|2021-12-23 14:40:20|121.32|121.26|121.34|121.32|121.38|121.32|121.32|121.24|119
1640270440000|2021-12-23 14:40:40|||||||||1236
1640270450000|2021-12-23 14:40:50||121.28||121.3||121.3||121.26|2000
1640270470000|2021-12-23 14:41:10|121.36|121.32|121.36|121.3|121.42|121.32|121.32|121.3|18618
1640270490000|2021-12-23 14:41:30|121.34|121.28|121.34|121.3|121.38|121.3|121.34|121.26|10132
1640270500000|2021-12-23 14:41:40||121.32||121.32||121.32||121.32|0
1640270510000|2021-12-23 14:41:50|121.36|121.34|121.4|121.34|121.4|121.34|121.36|121.34|4004
1640270520000|2021-12-23 14:42:00|121.38|121.32|121.3|121.24|121.38|121.32|121.3|121.24|9899
1640270530000|2021-12-23 14:42:10|121.34|121.26|121.34|121.32|121.4|121.32|121.34|121.26|0
1640270540000|2021-12-23 14:42:20|121.36|121.34|121.38|121.34|121.48|121.42|121.36|121.32|20108
1640270550000|2021-12-23 14:42:30|121.42|121.36|121.42|121.36|121.44|121.38|121.4|121.34|0
1640270560000|2021-12-23 14:42:40|121.4|121.38|121.38|121.36|121.4|121.38|121.38|121.36|91
1640270570000|2021-12-23 14:42:50|121.36|121.34|121.34|121.32|121.36|121.34|121.34|121.3|5338
1640270580000|2021-12-23 14:43:00|121.36|121.34|121.4|121.34|121.4|121.34|121.36|121.34|878
1640270590000|2021-12-23 14:43:10|121.38||121.38||121.38||121.38||0
1640270600000|2021-12-23 14:43:20|121.36|121.36|121.4|121.3|121.42|121.38|121.36|121.3|15893
1640270610000|2021-12-23 14:43:30|121.38|121.32|121.4|121.34|121.4|121.36|121.34|121.32|4000
1640270620000|2021-12-23 14:43:40|121.42|121.38|121.42|121.38|121.42|121.38|121.42|121.38|5008
1640270630000|2021-12-23 14:43:50|121.4|121.34|121.36|121.3|121.4|121.34|121.36|121.3|3048
1640270640000|2021-12-23 14:44:00|121.4|121.32|121.42|121.36|121.42|121.38|121.38|121.32|12612
1640270650000|2021-12-23 14:44:10|121.4||121.4||121.4||121.4||0
1640270680000|2021-12-23 14:44:40|121.42|121.38|121.4|121.38|121.42|121.4|121.4|121.38|4390
1640270690000|2021-12-23 14:44:50|121.38|121.36|121.38|121.3|121.38|121.36|121.26|121.18|18385
1640270700000|2021-12-23 14:45:00|121.36|121.28|121.32|121.26|121.36|121.28|121.32|121.26|0
1640270710000|2021-12-23 14:45:10||121.28||121.3||121.3||121.28|0
1640270720000|2021-12-23 14:45:20||121.28||121.3||121.3||121.28|1692
1640270750000|2021-12-23 14:45:50|121.34|121.32|121.38|121.34|121.38|121.34|121.34|121.3|9000
1640270760000|2021-12-23 14:46:00|121.4|121.36|121.4|121.36|121.42|121.36|121.4|121.34|6747
1640270770000|2021-12-23 14:46:10|121.38|121.34|121.3|121.26|121.38|121.34|121.3|121.26|3618
1640270780000|2021-12-23 14:46:20|121.34|121.28|121.32|121.28|121.34|121.28|121.32|121.28|500
1640270790000|2021-12-23 14:46:30|121.3|121.26|121.3|121.26|121.3|121.26|121.3|121.24|0
1640270800000|2021-12-23 14:46:40|||||||||8591
1640270810000|2021-12-23 14:46:50|121.34|121.28|121.36|121.28|121.36|121.28|121.32|121.26|4000
1640270820000|2021-12-23 14:47:00|121.34||121.34||121.34||121.34||0
1640270840000|2021-12-23 14:47:20|121.36|121.3|121.32|121.26|121.36|121.32|121.3|121.24|64301
1640270850000|2021-12-23 14:47:30|121.3|121.24|121.3|121.28|121.3|121.28|121.3|121.24|3271
1640270860000|2021-12-23 14:47:40||121.26||121.28||121.28||121.24|0
1640270880000|2021-12-23 14:48:00|121.28|121.26|121.2|121.14|121.28|121.26|121.2|121.12|9201
1640270890000|2021-12-23 14:48:10|121.18|121.12|121.16|121.1|121.18|121.12|121.16|121.1|15
1640270900000|2021-12-23 14:48:20|121.14|121.08|121.16|121.1|121.2|121.12|121.12|121.04|8039
1640270910000|2021-12-23 14:48:30|121.14|121.04|121.12|121.06|121.14|121.06|121.12|121.04|77
1640270920000|2021-12-23 14:48:40|121.1|121.1|121.08|121.02|121.1|121.1|121.04|120.96|40517
1640270930000|2021-12-23 14:48:50||121.04||121.04||121.06||121.02|0
1640270940000|2021-12-23 14:49:00|||||||||300
1640270950000|2021-12-23 14:49:10|121.1|121.06|121.12|121.06|121.2|121.08|121.1|121.06|20086
1640270960000|2021-12-23 14:49:20||121.08||121.08||121.08||121.08|0
1640270970000|2021-12-23 14:49:30||121.06||121.08||121.08||121.06|0
1640270980000|2021-12-23 14:49:40||121.1||121.1||121.1||121.1|1
1640270990000|2021-12-23 14:49:50|121.1|121.08|121.04|120.98|121.1|121.08|121.04|120.98|13673
1640271000000|2021-12-23 14:50:00|121.1|121.02|121.12|121.1|121.14|121.1|121.1|121.02|5409
1640271010000|2021-12-23 14:50:10|||||||||4
1640271040000|2021-12-23 14:50:40|121.1|121.08|121.12|121.08|121.12|121.08|121.1|121.02|10503
1640271050000|2021-12-23 14:50:50|121.1||121.12||121.14||121.1||0
1640271060000|2021-12-23 14:51:00|121.14|121.1|121.14|121.1|121.16|121.1|121.14|121.1|5762
1640271070000|2021-12-23 14:51:10|121.16|121.12|121.22|121.16|121.24|121.16|121.16|121.12|9704
1640271100000|2021-12-23 14:51:40|121.2|121.14|121.2|121.14|121.2|121.14|121.2|121.14|4050
1640271110000|2021-12-23 14:51:50|121.18|121.12|121.12|121.06|121.18|121.12|121.08|121|7638
1640271140000|2021-12-23 14:52:20|121.14|121.08|121.18|121.08|121.18|121.08|121.14|121.08|5376
1640271150000|2021-12-23 14:52:30|121.2|121.1|121.22|121.16|121.24|121.16|121.18|121.1|0
1640271160000|2021-12-23 14:52:40|121.24|121.18|121.26|121.22|121.26|121.22|121.24|121.18|0
1640271170000|2021-12-23 14:52:50|121.28|121.24|121.4|121.32|121.4|121.32|121.28|121.24|6835
1640271180000|2021-12-23 14:53:00|121.42|121.36|121.36|121.3|121.42|121.38|121.36|121.3|7484
1640271190000|2021-12-23 14:53:10|121.34|121.32|121.34|121.3|121.34|121.32|121.34|121.3|83
1640271200000|2021-12-23 14:53:20|121.38|121.26|121.22|121.16|121.38|121.26|121.22|121.16|1581
1640271210000|2021-12-23 14:53:30|121.24|121.18|121.24|121.14|121.26|121.2|121.2|121.08|13135
1640271220000|2021-12-23 14:53:40|121.26||121.26||121.26||121.26||20
1640271230000|2021-12-23 14:53:50|121.24||121.24||121.24||121.24||0
1640271240000|2021-12-23 14:54:00|||||||||3210
1640271250000|2021-12-23 14:54:10|121.22|121.12|121.2|121.14|121.22|121.14|121.16|121.12|0
1640271300000|2021-12-23 14:55:00|121.18|121.1|121.08|121.04|121.2|121.1|121.08|121.04|2658
1640271310000|2021-12-23 14:55:10|121.1|121.02|121.08|121.06|121.1|121.06|121.08|121.02|6582
1640271320000|2021-12-23 14:55:20|||||||||115
1640271330000|2021-12-23 14:55:30|121.1|121.04|121.08|121|121.1|121.06|121.06|120.98|6533
1640271340000|2021-12-23 14:55:40|121.12|121.06|121.12|121.06|121.16|121.08|121.1|121.02|8709
1640271350000|2021-12-23 14:55:50|121.16|121.04|121.2|121.1|121.2|121.1|121.12|121.04|5351
1640271360000|2021-12-23 14:56:00|121.22|121.12|121.28|121.18|121.28|121.18|121.22|121.12|6785
1640271370000|2021-12-23 14:56:10|121.3|121.2|121.3|121.22|121.32|121.26|121.3|121.2|0
1640271390000|2021-12-23 14:56:30|121.32|121.24|121.32|121.26|121.32|121.26|121.32|121.24|153
1640271400000|2021-12-23 14:56:40|||||||||325
1640271410000|2021-12-23 14:56:50|121.3|121.24|121.3|121.22|121.32|121.24|121.3|121.22|100
1640271420000|2021-12-23 14:57:00|121.32|121.24|121.32|121.26|121.32|121.26|121.32|121.24|0
1640271430000|2021-12-23 14:57:10|121.3|121.24|121.3|121.24|121.3|121.24|121.3|121.24|0
1640271440000|2021-12-23 14:57:20|121.32|121.26|121.32|121.26|121.32|121.26|121.32|121.26|10
1640271450000|2021-12-23 14:57:30|121.34|121.28|121.4|121.3|121.4|121.3|121.34|121.28|7229
1640271470000|2021-12-23 14:57:50|121.38||121.38||121.4||121.38||208
1640271480000|2021-12-23 14:58:00|121.4||121.38||121.4||121.38||0
1640271490000|2021-12-23 14:58:10|||||||||20000
1640271500000|2021-12-23 14:58:20|121.4|121.32|121.42|121.34|121.42|121.34|121.4|121.32|7525
1640271510000|2021-12-23 14:58:30|121.4||121.4||121.4||121.4||0
1640271520000|2021-12-23 14:58:40|||||||||1000
1640271530000|2021-12-23 14:58:50|121.42|121.36|121.46|121.38|121.46|121.38|121.42|121.36|3643
1640271540000|2021-12-23 14:59:00|121.44|121.36|121.46|121.38|121.48|121.38|121.44|121.34|0
1640271550000|2021-12-23 14:59:10|121.48|121.4|121.5|121.42|121.5|121.42|121.48|121.4|0
1640271560000|2021-12-23 14:59:20|121.52|121.44|121.52|121.48|121.56|121.48|121.52|121.44|0
1640271570000|2021-12-23 14:59:30|121.54|121.5|121.58|121.5|121.58|121.5|121.54|121.5|2089
1640271590000|2021-12-23 14:59:50|121.6|121.58|121.72|121.6|121.72|121.6|121.6|121.52|4858
1640271600000|2021-12-23 15:00:00|121.64|121.62|121.56|121.48|121.64|121.62|121.5|121.48|44708
1640271610000|2021-12-23 15:00:10|121.58|121.5|121.56|121.48|121.58|121.5|121.56|121.48|0
1640271620000|2021-12-23 15:00:20|121.58|121.5|121.62|121.56|121.62|121.56|121.58|121.5|0
1640271630000|2021-12-23 15:00:30|121.6|121.5|121.56|121.48|121.6|121.5|121.52|121.48|249
1640271650000|2021-12-23 15:00:50|121.52||121.52||121.52||121.52||0
1640271660000|2021-12-23 15:01:00|121.5|121.44|121.46|121.44|121.5|121.44|121.46|121.36|12941
1640271670000|2021-12-23 15:01:10||121.4||121.38||121.4||121.36|227
1640271680000|2021-12-23 15:01:20|121.48|121.4|121.48|121.4|121.48|121.4|121.46|121.38|1
1640271690000|2021-12-23 15:01:30|121.46|121.38|121.46|121.4|121.46|121.4|121.46|121.36|0
1640271700000|2021-12-23 15:01:40|121.44||121.46||121.46||121.42||0
1640271710000|2021-12-23 15:01:50|||||||||1125
1640271720000|2021-12-23 15:02:00|121.48|121.42|121.58|121.5|121.58|121.5|121.48|121.42|9988
1640271730000|2021-12-23 15:02:10|121.6|121.52|121.6|121.54|121.62|121.54|121.6|121.52|0
1640271740000|2021-12-23 15:02:20|||||||||3672
1640271750000|2021-12-23 15:02:30|121.62|121.56|121.62|121.56|121.62|121.56|121.6|121.56|4400
1640271770000|2021-12-23 15:02:50|121.66|121.58|121.62|121.56|121.68|121.58|121.62|121.56|0
1640271780000|2021-12-23 15:03:00|121.6|121.54|121.6|121.56|121.6|121.56|121.6|121.54|16319
1640271800000|2021-12-23 15:03:20|121.58|121.54|121.62|121.56|121.62|121.56|121.56|121.52|821
1640271840000|2021-12-23 15:04:00|121.6|121.54|121.52|121.42|121.6|121.54|121.52|121.42|11846
1640271850000|2021-12-23 15:04:10|121.54|121.44|121.54|121.48|121.54|121.48|121.52|121.44|0
1640271860000|2021-12-23 15:04:20|121.52|121.46|121.52|121.46|121.54|121.48|121.52|121.46|4000
1640271870000|2021-12-23 15:04:30|121.54|121.5|121.52|121.46|121.54|121.5|121.52|121.46|7800
1640271880000|2021-12-23 15:04:40|121.54|121.48|121.52|121.44|121.54|121.5|121.52|121.42|13738
1640271890000|2021-12-23 15:04:50||121.46||121.44||121.48||121.44|0
1640271900000|2021-12-23 15:05:00|121.54|121.46|121.52|121.44|121.54|121.52|121.52|121.44|38470
1640271910000|2021-12-23 15:05:10||121.46||121.48||121.48||121.46|81021
1640271920000|2021-12-23 15:05:20|121.5||121.5||121.5||121.5||0
1640271940000|2021-12-23 15:05:40|121.52|121.5|121.62|121.54|121.62|121.54|121.52|121.5|4578
1640271950000|2021-12-23 15:05:50|||||||||381
1640271960000|2021-12-23 15:06:00|121.6|121.56|121.62|121.56|121.62|121.56|121.6|121.56|0
1640271970000|2021-12-23 15:06:10|121.6|121.54|121.6|121.5|121.6|121.54|121.54|121.48|5376
1640271980000|2021-12-23 15:06:20|121.58|121.52|121.58|121.5|121.62|121.54|121.58|121.5|1
1640271990000|2021-12-23 15:06:30|121.56|121.52|121.58|121.54|121.58|121.54|121.56|121.52|0
1640272010000|2021-12-23 15:06:50||121.52||121.52||121.52||121.52|23
1640272020000|2021-12-23 15:07:00||121.54||121.52||121.54||121.52|4620
1640272030000|2021-12-23 15:07:10|||||||||40
1640272050000|2021-12-23 15:07:30||121.54||121.54||121.54||121.54|0
1640272060000|2021-12-23 15:07:40|121.6|121.56|121.62|121.56|121.62|121.56|121.6|121.56|2842
1640272080000|2021-12-23 15:08:00|||||||||52
1640272090000|2021-12-23 15:08:10|121.64|121.58|121.64|121.6|121.68|121.6|121.64|121.58|7
1640272100000|2021-12-23 15:08:20|||||||||21422
1640272110000|2021-12-23 15:08:30||121.62||121.62||121.62||121.62|0
1640272120000|2021-12-23 15:08:40||121.6||121.6||121.6||121.6|1140
1640272170000|2021-12-23 15:09:30|121.66|121.62|121.7|121.66|121.7|121.66|121.66|121.62|2360
1640272190000|2021-12-23 15:09:50|121.68|121.64|121.68|121.64|121.68|121.64|121.68|121.64|2481
1640272200000|2021-12-23 15:10:00|||||||||4000
1640272210000|2021-12-23 15:10:10|121.7|121.66|121.7|121.66|121.7|121.66|121.7|121.66|3566
1640272220000|2021-12-23 15:10:20|121.74||121.74||121.74||121.74||1610
1640272230000|2021-12-23 15:10:30|121.76||121.74||121.76||121.74||6
1640272290000|2021-12-23 15:11:30|121.76|121.7|121.8|121.72|121.82|121.72|121.76|121.7|4386
1640272300000|2021-12-23 15:11:40|121.78|121.7|121.72|121.66|121.78|121.7|121.7|121.66|7813
1640272310000|2021-12-23 15:11:50|121.76|121.68|121.8|121.72|121.8|121.72|121.72|121.68|2493
1640272320000|2021-12-23 15:12:00|121.74|121.7|121.72|121.66|121.74|121.7|121.72|121.66|0
1640272360000|2021-12-23 15:12:40|121.7|121.64|121.72|121.64|121.72|121.64|121.68|121.6|6907
1640272370000|2021-12-23 15:12:50||121.66||121.66||121.66||121.66|0
1640272380000|2021-12-23 15:13:00|121.7|121.64|121.66|121.6|121.7|121.64|121.66|121.6|4115
1640272390000|2021-12-23 15:13:10|121.7|121.62|121.7|121.66|121.7|121.66|121.7|121.6|3110
1640272400000|2021-12-23 15:13:20|121.68|121.64|121.68|121.64|121.68|121.66|121.68|121.6|0
1640272410000|2021-12-23 15:13:30|121.7||121.7||121.7||121.7||0
1640272420000|2021-12-23 15:13:40|121.74|121.66|121.76|121.7|121.76|121.7|121.74|121.66|4349
1640272430000|2021-12-23 15:13:50|121.74||121.76||121.78||121.74||584
1640272440000|2021-12-23 15:14:00|121.8|121.72|121.78|121.72|121.8|121.72|121.78|121.72|0
1640272470000|2021-12-23 15:14:30|||||||||4000
1640272490000|2021-12-23 15:14:50|121.8|121.74|121.82|121.78|121.84|121.78|121.8|121.74|2295
1640272500000|2021-12-23 15:15:00|121.84|121.8|121.9|121.84|121.92|121.84|121.84|121.8|8427
1640272520000|2021-12-23 15:15:20|121.92|121.86|121.92|121.86|121.92|121.86|121.9|121.84|0
1640272530000|2021-12-23 15:15:30||121.88||121.88||121.88||121.88|0
1640272540000|2021-12-23 15:15:40|121.94|121.9|121.96|121.92|121.96|121.94|121.94|121.9|7369
1640272550000|2021-12-23 15:15:50|121.98|121.94|121.98|121.92|121.98|121.94|121.98|121.92|2358
1640272570000|2021-12-23 15:16:10|||||||||10716
1640272580000|2021-12-23 15:16:20|121.96|121.88|121.92|121.86|121.96|121.9|121.9|121.86|9880
1640272590000|2021-12-23 15:16:30|121.94|121.88|121.94|121.88|121.96|121.88|121.94|121.86|13237
1640272600000|2021-12-23 15:16:40|121.92|121.86|121.92|121.86|121.92|121.86|121.92|121.86|0
1640272650000|2021-12-23 15:17:30|121.94|121.88|121.98|121.94|121.98|121.96|121.92|121.88|19296
1640272660000|2021-12-23 15:17:40|121.96|121.96|121.98|121.94|121.98|121.96|121.94|121.92|414
1640272670000|2021-12-23 15:17:50||121.96||121.96||121.96||121.96|4000
1640272680000|2021-12-23 15:18:00|122|121.98|121.98|121.94|122.02|121.98|121.98|121.94|17437
1640272690000|2021-12-23 15:18:10|||||||||1
1640272700000|2021-12-23 15:18:20|||||||||4256
1640272720000|2021-12-23 15:18:40|121.96|121.92|121.96|121.88|121.98|121.94|121.96|121.88|4723
1640272730000|2021-12-23 15:18:50|121.94|121.86|121.92|121.84|121.94|121.86|121.92|121.84|5998
1640272740000|2021-12-23 15:19:00|121.88|121.8|121.8|121.72|121.88|121.8|121.78|121.7|9318
1640272750000|2021-12-23 15:19:10|121.78||121.8||121.8||121.78||0
1640272760000|2021-12-23 15:19:20|121.82|121.74|121.78|121.7|121.82|121.8|121.78|121.7|21103
1640272770000|2021-12-23 15:19:30||121.72||121.72||121.72||121.72|0
1640272800000|2021-12-23 15:20:00|121.8|121.7|121.8|121.76|121.82|121.76|121.8|121.7|13257
1640272810000|2021-12-23 15:20:10|121.82|121.74|121.8|121.76|121.82|121.76|121.8|121.72|6592
1640272820000|2021-12-23 15:20:20|121.78|121.72|121.82|121.72|121.82|121.72|121.76|121.7|78751
1640272830000|2021-12-23 15:20:30|121.8|121.76|121.82|121.76|121.82|121.76|121.78|121.74|1220
1640272840000|2021-12-23 15:20:40|121.84|121.88|121.74|121.7|121.9|121.88|121.74|121.68|96224
1640272850000|2021-12-23 15:20:50||121.68||121.7||121.7||121.68|58
1640272860000|2021-12-23 15:21:00|121.78|121.72|121.78|121.72|121.78|121.74|121.78|121.72|8064
1640272870000|2021-12-23 15:21:10||121.74||121.74||121.74||121.74|0
1640272880000|2021-12-23 15:21:20|121.8|121.76|121.8|121.76|121.8|121.76|121.8|121.76|3782
1640272890000|2021-12-23 15:21:30|121.78|121.74|121.72|121.66|121.78|121.76|121.72|121.66|8295
1640272900000|2021-12-23 15:21:40||121.68||121.68||121.68||121.68|0
1640272910000|2021-12-23 15:21:50|121.7|121.66|121.72|121.68|121.72|121.68|121.7|121.66|480
1640272930000|2021-12-23 15:22:10|121.74|121.7|121.78|121.72|121.78|121.72|121.74|121.7|4393
1640272940000|2021-12-23 15:22:20|121.76|121.7|121.76|121.7|121.78|121.7|121.76|121.68|11276
1640272950000|2021-12-23 15:22:30|121.78|121.72|121.78|121.74|121.78|121.74|121.78|121.7|0
1640272960000|2021-12-23 15:22:40|||||||||2447
1640272980000|2021-12-23 15:23:00|121.76|121.72|121.78|121.74|121.8|121.74|121.74|121.7|13247
1640272990000|2021-12-23 15:23:10||121.76||121.76||121.76||121.76|100
1640273000000|2021-12-23 15:23:20|121.8|121.74|121.8|121.74|121.8|121.74|121.8|121.74|0
1640273010000|2021-12-23 15:23:30|121.78||121.8||121.8||121.78||50
1640273020000|2021-12-23 15:23:40|121.82|121.76|121.82|121.76|121.82|121.76|121.82|121.76|4000
1640273030000|2021-12-23 15:23:50|121.8|121.78|121.82|121.76|121.82|121.78|121.8|121.74|214
1640273060000|2021-12-23 15:24:20|121.8|121.74|121.76|121.7|121.8|121.74|121.76|121.66|4819
1640273080000|2021-12-23 15:24:40|121.8|121.72|121.8|121.74|121.8|121.74|121.8|121.72|272
1640273110000|2021-12-23 15:25:10|121.82|121.76|121.76|121.72|121.82|121.76|121.76|121.72|2705
1640273120000|2021-12-23 15:25:20|121.78|121.7|121.74|121.7|121.8|121.7|121.72|121.7|376
1640273130000|2021-12-23 15:25:30|121.78||121.78||121.78||121.78||0
1640273140000|2021-12-23 15:25:40|121.76|121.72|121.76|121.72|121.76|121.74|121.76|121.72|10368
1640273160000|2021-12-23 15:26:00|121.78|121.74|121.8|121.72|121.82|121.74|121.78|121.72|3298
1640273170000|2021-12-23 15:26:10|||||||||1709
1640273180000|2021-12-23 15:26:20||121.74||121.74||121.74||121.74|100
1640273210000|2021-12-23 15:26:50|121.78|121.72|121.8|121.74|121.8|121.74|121.76|121.68|13133
1640273220000|2021-12-23 15:27:00|121.78||121.8||121.8||121.78||9331
1640273230000|2021-12-23 15:27:10|121.78|121.72|121.76|121.68|121.8|121.74|121.76|121.68|25452
1640273240000|2021-12-23 15:27:20|121.74|121.7|121.76|121.7|121.76|121.7|121.72|121.7|29672
1640273250000|2021-12-23 15:27:30|121.72|121.72|121.74|121.72|121.76|121.72|121.72|121.72|9
1640273260000|2021-12-23 15:27:40|121.76|121.7|121.64|121.58|121.76|121.7|121.64|121.56|10497
1640273270000|2021-12-23 15:27:50|121.68||121.66||121.68||121.66||0
1640273290000|2021-12-23 15:28:10|121.7|121.6|121.74|121.66|121.74|121.68|121.7|121.6|55842
1640273300000|2021-12-23 15:28:20|121.72||121.72||121.74||121.72||0
1640273310000|2021-12-23 15:28:30|121.74|121.68|121.72|121.68|121.74|121.68|121.72|121.68|0
1640273320000|2021-12-23 15:28:40|121.74|121.7|121.78|121.72|121.78|121.72|121.74|121.7|6398
1640273350000|2021-12-23 15:29:10|121.76|121.7|121.76|121.7|121.76|121.7|121.74|121.68|16024
1640273360000|2021-12-23 15:29:20|121.78|121.72|121.84|121.8|121.88|121.8|121.78|121.72|23605
1640273370000|2021-12-23 15:29:30|121.86||121.84||121.86||121.84||0
1640273380000|2021-12-23 15:29:40|121.86|121.82|121.86|121.8|121.86|121.82|121.86|121.8|2359
1640273410000|2021-12-23 15:30:10||121.82||121.82||121.82||121.8|1
1640273420000|2021-12-23 15:30:20|121.88||121.88||121.88||121.88||4583
1640273440000|2021-12-23 15:30:40||121.86||121.82||121.86||121.82|2
1640273450000|2021-12-23 15:30:50|121.86|121.8|121.82|121.76|121.86|121.8|121.82|121.76|31652
1640273470000|2021-12-23 15:31:10|121.8|121.74|121.78|121.72|121.8|121.74|121.78|121.7|7974
1640273480000|2021-12-23 15:31:20|121.8|121.74|121.82|121.74|121.82|121.74|121.8|121.74|1000
1640273500000|2021-12-23 15:31:40|121.8||121.78||121.8||121.78||0
1640273510000|2021-12-23 15:31:50|121.76|121.72|121.76|121.68|121.76|121.72|121.74|121.66|902
1640273520000|2021-12-23 15:32:00|121.74|121.66|121.7|121.68|121.74|121.68|121.7|121.66|0
1640273530000|2021-12-23 15:32:10|121.68|121.66|121.68|121.62|121.7|121.66|121.66|121.58|1430
1640273540000|2021-12-23 15:32:20||121.6||121.62||121.62||121.6|0
1640273590000|2021-12-23 15:33:10|121.7|121.64|121.64|121.58|121.7|121.64|121.64|121.58|6056
1640273600000|2021-12-23 15:33:20|121.66|121.6|121.7|121.64|121.7|121.64|121.66|121.6|0
1640273610000|2021-12-23 15:33:30|121.72|121.66|121.74|121.68|121.76|121.68|121.7|121.66|3164
1640273620000|2021-12-23 15:33:40|121.78|121.7|121.84|121.76|121.86|121.76|121.78|121.7|0
1640273630000|2021-12-23 15:33:50||121.78||121.78||121.78||121.78|0
1640273640000|2021-12-23 15:34:00|121.86|121.8|121.82|121.76|121.86|121.8|121.8|121.74|2382
1640273680000|2021-12-23 15:34:40|121.8|121.74|121.8|121.74|121.8|121.74|121.76|121.74|2049
1640273710000|2021-12-23 15:35:10||121.76||121.74||121.76||121.74|0
1640273750000|2021-12-23 15:35:50||121.76||121.74||121.76||121.74|0
1640273760000|2021-12-23 15:36:00||121.76||121.76||121.76||121.74|26
1640273770000|2021-12-23 15:36:10|121.78|121.74|121.8|121.74|121.8|121.74|121.78|121.74|452
1640273780000|2021-12-23 15:36:20||121.76||121.76||121.76||121.76|0
1640273800000|2021-12-23 15:36:40|||||||||700
1640273810000|2021-12-23 15:36:50|121.84||121.84||121.84||121.84||5067
1640273820000|2021-12-23 15:37:00|121.82|121.74|121.78|121.68|121.82|121.74|121.74|121.66|26704
1640273840000|2021-12-23 15:37:20||121.7||121.7||121.7||121.7|6
1640273880000|2021-12-23 15:38:00||121.72||121.72||121.72||121.72|766
1640273900000|2021-12-23 15:38:20|||||||||810
1640273910000|2021-12-23 15:38:30|||||||||8634
1640273940000|2021-12-23 15:39:00|121.8|121.74|121.82|121.74|121.86|121.84|121.8|121.72|29868
1640273950000|2021-12-23 15:39:10|121.84||121.8||121.84||121.8||0
1640273960000|2021-12-23 15:39:20||121.76||121.76||121.76||121.76|16499
1640273980000|2021-12-23 15:39:40|121.82|121.78|121.8|121.76|121.84|121.78|121.8|121.76|2822
1640274000000|2021-12-23 15:40:00||121.78||121.78||121.78||121.78|0
1640274010000|2021-12-23 15:40:10|121.78|121.76|121.78|121.74|121.8|121.76|121.76|121.74|715
1640274050000|2021-12-23 15:40:50|121.76|121.72|121.76|121.72|121.76|121.72|121.76|121.7|8207
1640274060000|2021-12-23 15:41:00|121.74|121.7|121.76|121.72|121.78|121.72|121.72|121.66|8573
1640274090000|2021-12-23 15:41:30|121.74|121.7|121.74|121.68|121.74|121.7|121.74|121.66|8879
1640274110000|2021-12-23 15:41:50|121.76|121.7|121.74|121.7|121.76|121.7|121.74|121.68|0
1640274120000|2021-12-23 15:42:00|||||||||2000
1640274130000|2021-12-23 15:42:10||121.68||121.68||121.68||121.68|420
1640274150000|2021-12-23 15:42:30||121.7||121.7||121.7||121.7|0
1640274160000|2021-12-23 15:42:40|121.72|121.68|121.62|121.56|121.72|121.68|121.62|121.56|8907
1640274170000|2021-12-23 15:42:50|121.58|121.54|121.52|121.46|121.58|121.54|121.5|121.46|15510
1640274180000|2021-12-23 15:43:00|121.56|121.48|121.54|121.48|121.56|121.48|121.54|121.48|0
1640274190000|2021-12-23 15:43:10|121.52|121.46|121.54|121.46|121.54|121.48|121.52|121.46|20
1640274200000|2021-12-23 15:43:20|121.52|121.48|121.52|121.46|121.52|121.48|121.52|121.46|0
1640274210000|2021-12-23 15:43:30|121.5|121.42|121.48|121.4|121.5|121.42|121.48|121.4|5284
1640274220000|2021-12-23 15:43:40|121.5|121.42|121.54|121.5|121.54|121.5|121.5|121.4|12103
1640274240000|2021-12-23 15:44:00|||||||||7640
1640274260000|2021-12-23 15:44:20|121.58|121.52|121.58|121.54|121.62|121.54|121.58|121.52|6279
1640274280000|2021-12-23 15:44:40|121.56|121.52|121.52|121.48|121.56|121.52|121.52|121.44|33407
1640274290000|2021-12-23 15:44:50|121.5|121.46|121.52|121.46|121.52|121.46|121.48|121.42|4611
1640274300000|2021-12-23 15:45:00|121.5|121.48|121.52|121.48|121.52|121.48|121.5|121.48|40
1640274310000|2021-12-23 15:45:10|121.5|121.46|121.48|121.44|121.5|121.46|121.46|121.44|3747
1640274330000|2021-12-23 15:45:30|121.5|121.46|121.5|121.44|121.52|121.46|121.5|121.44|1884
1640274340000|2021-12-23 15:45:40|121.52|121.46|121.5|121.42|121.52|121.46|121.44|121.4|6819
1640274350000|2021-12-23 15:45:50|121.52|121.44|121.52|121.46|121.52|121.46|121.52|121.44|2000
1640274360000|2021-12-23 15:46:00||121.48||121.46||121.48||121.46|2133
1640274380000|2021-12-23 15:46:20||121.48||121.48||121.48||121.48|0
1640274390000|2021-12-23 15:46:30|||||||||2663
1640274400000|2021-12-23 15:46:40|121.5||121.52||121.52||121.5||41
1640274410000|2021-12-23 15:46:50|121.5|121.44|121.52|121.48|121.52|121.48|121.48|121.42|6480
1640274460000|2021-12-23 15:47:40|121.54|121.5|121.56|121.5|121.56|121.54|121.54|121.48|113
1640274470000|2021-12-23 15:47:50|121.58|121.52|121.56|121.5|121.62|121.56|121.54|121.5|11286
1640274480000|2021-12-23 15:48:00|121.52|121.48|121.52|121.48|121.52|121.48|121.52|121.48|6724
1640274490000|2021-12-23 15:48:10|121.54|121.46|121.5|121.44|121.54|121.46|121.48|121.4|7253
1640274500000|2021-12-23 15:48:20||121.46||121.46||121.46||121.46|1000
1640274520000|2021-12-23 15:48:40|||||||||355
1640274540000|2021-12-23 15:49:00||121.48||121.48||121.48||121.48|4908
1640274550000|2021-12-23 15:49:10||121.46||121.46||121.46||121.46|2709
1640274560000|2021-12-23 15:49:20|121.52|121.48|121.52|121.48|121.54|121.5|121.52|121.48|10821
1640274570000|2021-12-23 15:49:30|121.54|121.5|121.56|121.5|121.56|121.5|121.54|121.5|1767
1640274580000|2021-12-23 15:49:40|121.52|121.52|121.56|121.52|121.56|121.52|121.52|121.52|1904
1640274590000|2021-12-23 15:49:50|121.58|121.54|121.6|121.54|121.62|121.56|121.56|121.54|13433
1640274600000|2021-12-23 15:50:00|121.62|121.56|121.62|121.56|121.62|121.58|121.6|121.56|360
1640274610000|2021-12-23 15:50:10|121.6|121.54|121.56|121.5|121.6|121.54|121.56|121.5|6661
1640274620000|2021-12-23 15:50:20|121.58|121.52|121.56|121.52|121.6|121.52|121.56|121.5|0
1640274650000|2021-12-23 15:50:50|121.6||121.58||121.6||121.58||0
1640274660000|2021-12-23 15:51:00|121.56|121.5|121.54|121.5|121.56|121.5|121.54|121.48|14145
1640274680000|2021-12-23 15:51:20||121.48||121.5||121.5||121.48|0
1640274690000|2021-12-23 15:51:30|121.56|121.52|121.56|121.52|121.56|121.52|121.56|121.52|2205
1640274700000|2021-12-23 15:51:40|||||||||13000
1640274710000|2021-12-23 15:51:50|121.6||121.58||121.6||121.58||351
1640274730000|2021-12-23 15:52:10||121.56||121.56||121.56||121.56|17
1640274740000|2021-12-23 15:52:20|121.56|121.54|121.48|121.44|121.56|121.54|121.48|121.44|5847
1640274750000|2021-12-23 15:52:30|121.52|121.46|121.5|121.48|121.52|121.48|121.5|121.46|338
1640274760000|2021-12-23 15:52:40|||||||||823
1640274770000|2021-12-23 15:52:50|121.52|121.46|121.56|121.5|121.56|121.5|121.52|121.46|6693
1640274780000|2021-12-23 15:53:00||121.52||121.52||121.52||121.52|1000
1640274810000|2021-12-23 15:53:30|||||||||2500
1640274820000|2021-12-23 15:53:40|121.6|121.54|121.62|121.56|121.62|121.56|121.6|121.52|968
1640274830000|2021-12-23 15:53:50|121.6|121.54|121.54|121.48|121.6|121.54|121.5|121.46|33368
1640274840000|2021-12-23 15:54:00|121.52|121.46|121.52|121.48|121.52|121.48|121.52|121.44|631
1640274860000|2021-12-23 15:54:20|||||||||900
1640274870000|2021-12-23 15:54:30|||||||||200
1640274880000|2021-12-23 15:54:40|||||||||5000
1640274900000|2021-12-23 15:55:00|121.5|121.5|121.52|121.46|121.52|121.5|121.5|121.46|5968
1640274910000|2021-12-23 15:55:10||121.48||121.48||121.48||121.48|0
1640274920000|2021-12-23 15:55:20|||||||||2235
1640274930000|2021-12-23 15:55:30|||||||||937
1640274960000|2021-12-23 15:56:00|121.54|121.5|121.54|121.5|121.54|121.5|121.54|121.48|26534
1640274980000|2021-12-23 15:56:20|121.52|121.52|121.52|121.48|121.52|121.52|121.52|121.48|6115
1640274990000|2021-12-23 15:56:30|121.54||121.54||121.54||121.54||959
1640275000000|2021-12-23 15:56:40|121.52||121.52||121.52||121.52||2600
1640275010000|2021-12-23 15:56:50|||||||||2250
1640275020000|2021-12-23 15:57:00|121.54||121.54||121.54||121.54||0
1640275030000|2021-12-23 15:57:10|121.52|121.46|121.48|121.44|121.52|121.46|121.48|121.44|4434
1640275070000|2021-12-23 15:57:50|121.46|121.42|121.46|121.44|121.46|121.44|121.44|121.4|8421
1640275080000|2021-12-23 15:58:00||121.42||121.42||121.42||121.42|111
1640275090000|2021-12-23 15:58:10|121.44|121.4|121.42|121.34|121.44|121.4|121.42|121.34|23988
1640275100000|2021-12-23 15:58:20|121.44|121.36|121.42|121.38|121.44|121.38|121.42|121.34|15632
1640275110000|2021-12-23 15:58:30|121.4||121.42||121.42||121.4||0
1640275120000|2021-12-23 15:58:40|||||||||2500
1640275130000|2021-12-23 15:58:50|121.44|121.4|121.44|121.42|121.44|121.42|121.44|121.4|1775
1640275140000|2021-12-23 15:59:00|121.46|121.44|121.46|121.44|121.46|121.44|121.46|121.44|9598
1640275160000|2021-12-23 15:59:20|121.48|121.46|121.5|121.46|121.5|121.46|121.48|121.46|3190
1640275170000|2021-12-23 15:59:30||121.48||121.48||121.48||121.48|0
1640275180000|2021-12-23 15:59:40|||||||||2897
1640275190000|2021-12-23 15:59:50|121.48|121.46|121.48|121.42|121.48|121.46|121.48|121.42|9618
1640275200000|2021-12-23 16:00:00|||||||||650
1640275210000|2021-12-23 16:00:10|121.46|121.44|121.44|121.4|121.46|121.44|121.44|121.4|4991
1640275220000|2021-12-23 16:00:20|121.46|121.42|121.46|121.42|121.46|121.42|121.46|121.42|388
1640275230000|2021-12-23 16:00:30|121.48|121.44|121.48|121.44|121.48|121.44|121.48|121.44|4160
1640275240000|2021-12-23 16:00:40||121.46||121.46||121.46||121.46|0
1640275280000|2021-12-23 16:01:20|||||||||784
1640275290000|2021-12-23 16:01:30|121.46|121.44|121.48|121.42|121.48|121.44|121.46|121.4|7320
1640275300000|2021-12-23 16:01:40||121.46||121.46||121.46||121.46|9
1640275340000|2021-12-23 16:02:20|121.5|121.48|121.48|121.46|121.5|121.48|121.48|121.44|6952
1640275350000|2021-12-23 16:02:30|121.5||121.5||121.5||121.5||8465
1640275360000|2021-12-23 16:02:40|||||||||12062
1640275380000|2021-12-23 16:03:00|121.48|121.44|121.48|121.42|121.48|121.44|121.48|121.42|10462
1640275390000|2021-12-23 16:03:10|121.46|121.4|121.4|121.34|121.46|121.4|121.4|121.34|16775
1640275430000|2021-12-23 16:03:50|||||||||4758
1640275440000|2021-12-23 16:04:00|121.38|121.36|121.36|121.3|121.38|121.36|121.34|121.28|13800
1640275450000|2021-12-23 16:04:10|121.34|121.28|121.34|121.28|121.34|121.32|121.32|121.26|2082
1640275460000|2021-12-23 16:04:20||121.3||121.3||121.3||121.28|3634
1640275470000|2021-12-23 16:04:30|121.32|121.28|121.32|121.28|121.32|121.28|121.32|121.28|114
1640275480000|2021-12-23 16:04:40|121.34|121.3|121.34|121.28|121.34|121.3|121.28|121.2|14979
1640275500000|2021-12-23 16:05:00|121.32|121.3|121.34|121.3|121.34|121.3|121.32|121.28|6555
1640275510000|2021-12-23 16:05:10|||||||||4161
1640275520000|2021-12-23 16:05:20|121.36||121.36||121.36||121.34||4267
1640275530000|2021-12-23 16:05:30|121.34|121.32|121.42|121.38|121.42|121.38|121.34|121.32|28617
1640275540000|2021-12-23 16:05:40|121.4|121.36|121.38|121.34|121.4|121.36|121.36|121.32|27253
1640275550000|2021-12-23 16:05:50|121.4|121.32|121.34|121.3|121.4|121.32|121.34|121.3|6202
1640275560000|2021-12-23 16:06:00|121.38|121.32|121.4|121.32|121.4|121.32|121.36|121.32|334
1640275570000|2021-12-23 16:06:10|121.38||121.36||121.4||121.36||6127
1640275580000|2021-12-23 16:06:20|121.4||121.36||121.4||121.36||324
1640275590000|2021-12-23 16:06:30|121.4||121.4||121.4||121.36||640
1640275600000|2021-12-23 16:06:40|121.36||121.4||121.4||121.36||0
1640275610000|2021-12-23 16:06:50|121.36||121.4||121.4||121.36||314
1640275620000|2021-12-23 16:07:00|121.38|121.3|121.34|121.3|121.4|121.3|121.34|121.3|7271
1640275630000|2021-12-23 16:07:10|121.32|121.26|121.3|121.26|121.32|121.26|121.3|121.26|11738
1640275640000|2021-12-23 16:07:20|121.34|121.28|121.32|121.26|121.34|121.3|121.32|121.26|2000
1640275660000|2021-12-23 16:07:40|121.34|121.28|121.38|121.34|121.38|121.34|121.34|121.28|18712
1640275670000|2021-12-23 16:07:50|||||||||4349
1640275680000|2021-12-23 16:08:00||121.36||121.36||121.36||121.36|380
1640275690000|2021-12-23 16:08:10|121.4|121.38|121.42|121.4|121.42|121.4|121.4|121.36|1311
1640275700000|2021-12-23 16:08:20|121.44||121.44||121.44||121.44||4443
1640275710000|2021-12-23 16:08:30|121.42|121.38|121.42|121.38|121.42|121.38|121.4|121.36|43850
1640275720000|2021-12-23 16:08:40|121.4|121.36|121.36|121.32|121.4|121.36|121.36|121.28|3371
1640275730000|2021-12-23 16:08:50|121.38|121.34|121.4|121.36|121.4|121.36|121.38|121.34|5541
1640275740000|2021-12-23 16:09:00|121.42|121.38|121.42|121.38|121.42|121.38|121.42|121.38|458
1640275750000|2021-12-23 16:09:10|121.4|121.4|121.42|121.4|121.42|121.4|121.4|121.38|3109
1640275760000|2021-12-23 16:09:20|||||||||3561
1640275770000|2021-12-23 16:09:30|121.44|121.42|121.48|121.42|121.52|121.42|121.44|121.42|20108
1640275780000|2021-12-23 16:09:40|121.46|121.4|121.44|121.4|121.46|121.4|121.44|121.4|3647
1640275790000|2021-12-23 16:09:50|121.46|121.44|121.48|121.46|121.48|121.46|121.46|121.44|20405
1640275800000|2021-12-23 16:10:00|121.52|121.48|121.48|121.42|121.56|121.5|121.48|121.4|21469
1640275810000|2021-12-23 16:10:10|121.5||121.48||121.5||121.48||0
1640275820000|2021-12-23 16:10:20||121.44||121.44||121.44||121.44|4027
1640275830000|2021-12-23 16:10:30||121.46||121.46||121.46||121.44|8273
1640275850000|2021-12-23 16:10:50|121.5|121.48|121.5|121.46|121.54|121.48|121.5|121.46|3542
1640275860000|2021-12-23 16:11:00|121.52||121.52||121.52||121.5||17456
1640275870000|2021-12-23 16:11:10|121.54|121.48|121.56|121.48|121.56|121.48|121.54|121.48|1235
1640275880000|2021-12-23 16:11:20|121.58|121.5|121.6|121.54|121.62|121.56|121.58|121.5|11825
1640275890000|2021-12-23 16:11:30|||||||||4000
1640275900000|2021-12-23 16:11:40|121.58|121.52|121.58|121.52|121.58|121.54|121.56|121.48|3282
1640275910000|2021-12-23 16:11:50|121.6|121.54|121.58|121.54|121.6|121.54|121.58|121.52|4102
1640275920000|2021-12-23 16:12:00|121.6|121.56|121.6|121.54|121.6|121.56|121.6|121.54|15
1640275930000|2021-12-23 16:12:10||121.52||121.52||121.52||121.52|370
1640275940000|2021-12-23 16:12:20|121.58|121.5|121.56|121.5|121.58|121.52|121.54|121.48|7931
1640275950000|2021-12-23 16:12:30|121.58|121.52|121.6|121.54|121.6|121.54|121.58|121.52|1683
1640275960000|2021-12-23 16:12:40|121.58|121.56|121.6|121.56|121.6|121.56|121.58|121.56|4666
1640275970000|2021-12-23 16:12:50|||||||||6220
1640275980000|2021-12-23 16:13:00|121.58|121.54|121.56|121.52|121.58|121.54|121.54|121.5|6729
1640275990000|2021-12-23 16:13:10||121.54||121.54||121.54||121.54|3256
1640276000000|2021-12-23 16:13:20|121.58||121.58||121.58||121.58||1501
1640276010000|2021-12-23 16:13:30|121.56|121.52|121.52|121.46|121.56|121.52|121.52|121.46|9239
1640276020000|2021-12-23 16:13:40|121.54|121.5|121.52|121.46|121.54|121.5|121.52|121.44|171
1640276030000|2021-12-23 16:13:50|121.54|121.48|121.52|121.46|121.54|121.48|121.52|121.46|2900
1640276040000|2021-12-23 16:14:00|121.54|121.48|121.52|121.48|121.54|121.48|121.52|121.48|2000
1640276050000|2021-12-23 16:14:10|121.54|121.5|121.54|121.5|121.54|121.5|121.54|121.48|4127
1640276060000|2021-12-23 16:14:20|121.56||121.56||121.56||121.56||3644
1640276080000|2021-12-23 16:14:40||121.52||121.5||121.52||121.5|0
1640276100000|2021-12-23 16:15:00|||||||||4031
1640276140000|2021-12-23 16:15:40||121.52||121.5||121.52||121.5|1650
1640276150000|2021-12-23 16:15:50|121.58|121.52|121.6|121.56|121.6|121.56|121.58|121.52|21856
1640276160000|2021-12-23 16:16:00||121.54||121.56||121.56||121.54|5157
1640276170000|2021-12-23 16:16:10|121.62|121.58|121.6|121.56|121.64|121.6|121.6|121.56|12223
1640276180000|2021-12-23 16:16:20|121.62||121.64||121.66||121.62||122
1640276210000|2021-12-23 16:16:50||121.58||121.6||121.6||121.58|500
1640276220000|2021-12-23 16:17:00|121.62|121.58|121.62|121.56|121.62|121.58|121.62|121.52|25742
1640276240000|2021-12-23 16:17:20|121.64|121.58|121.62|121.58|121.64|121.62|121.62|121.56|12782
1640276250000|2021-12-23 16:17:30|121.64|121.6|121.68|121.62|121.68|121.64|121.64|121.6|15439
1640276260000|2021-12-23 16:17:40|121.66|121.64|121.64|121.56|121.66|121.64|121.62|121.54|16209
1640276270000|2021-12-23 16:17:50|121.62|121.54|121.56|121.52|121.64|121.56|121.56|121.48|29276
1640276280000|2021-12-23 16:18:00|121.54|121.48|121.56|121.48|121.56|121.52|121.54|121.48|675
1640276290000|2021-12-23 16:18:10||121.5||121.5||121.5||121.5|6883
1640276300000|2021-12-23 16:18:20|||||||||800
1640276310000|2021-12-23 16:18:30|121.54|121.48|121.5|121.44|121.54|121.48|121.5|121.44|9748
1640276320000|2021-12-23 16:18:40|121.52|121.46|121.5|121.44|121.52|121.46|121.5|121.44|3223
1640276330000|2021-12-23 16:18:50||121.46||121.46||121.46||121.46|5326
1640276340000|2021-12-23 16:19:00|121.48|121.44|121.44|121.36|121.48|121.44|121.44|121.36|6148
1640276350000|2021-12-23 16:19:10|||||||||3207
1640276360000|2021-12-23 16:19:20|121.46|121.38|121.46|121.4|121.48|121.4|121.46|121.38|4238
1640276370000|2021-12-23 16:19:30|121.44||121.46||121.46||121.44||4646
1640276380000|2021-12-23 16:19:40|121.48|121.42|121.48|121.42|121.48|121.42|121.48|121.42|536
1640276390000|2021-12-23 16:19:50|||||||||43382
1640276400000|2021-12-23 16:20:00|121.46|121.4|121.42|121.36|121.46|121.42|121.42|121.36|6450
1640276410000|2021-12-23 16:20:10|121.4|121.34|121.38|121.32|121.4|121.34|121.38|121.32|3865
1640276420000|2021-12-23 16:20:20|||||||||2982
1640276430000|2021-12-23 16:20:30|121.36|121.3|121.36|121.3|121.38|121.32|121.36|121.3|33850
1640276440000|2021-12-23 16:20:40|121.34|121.28|121.32|121.26|121.34|121.28|121.32|121.24|7100
1640276450000|2021-12-23 16:20:50|121.3|121.24|121.3|121.26|121.34|121.26|121.3|121.24|12735
1640276460000|2021-12-23 16:21:00|121.32|121.28|121.34|121.28|121.36|121.28|121.3|121.28|11190
1640276470000|2021-12-23 16:21:10||121.26||121.28||121.28||121.26|373
1640276490000|2021-12-23 16:21:30|||||||||2129
1640276500000|2021-12-23 16:21:40|||||||||2929
1640276510000|2021-12-23 16:21:50|121.36|121.3|121.42|121.36|121.44|121.38|121.36|121.3|29749
1640276520000|2021-12-23 16:22:00|121.4|121.34|121.42|121.36|121.42|121.36|121.4|121.34|2400
1640276530000|2021-12-23 16:22:10|121.4|121.38|121.42|121.36|121.42|121.38|121.4|121.36|1232
1640276540000|2021-12-23 16:22:20|||||||||2000
1640276550000|2021-12-23 16:22:30|121.44|121.38|121.46|121.38|121.46|121.38|121.42|121.38|14657
1640276570000|2021-12-23 16:22:50|121.44||121.44||121.44||121.44||3358
1640276580000|2021-12-23 16:23:00|121.46|121.36|121.46|121.38|121.46|121.38|121.46|121.36|10214
1640276590000|2021-12-23 16:23:10|||||||||2453
1640276600000|2021-12-23 16:23:20|||||||||3559
1640276610000|2021-12-23 16:23:30|121.48||121.46||121.48||121.46||16714
1640276620000|2021-12-23 16:23:40|121.48||121.46||121.48||121.46||2003
1640276630000|2021-12-23 16:23:50|||||||||5456
1640276640000|2021-12-23 16:24:00|||||||||4086
1640276660000|2021-12-23 16:24:20|121.48|121.4|121.52|121.46|121.52|121.46|121.48|121.4|14351
1640276670000|2021-12-23 16:24:30|121.54|121.48|121.54|121.5|121.54|121.5|121.54|121.48|6880
1640276680000|2021-12-23 16:24:40|121.58|121.48|121.58|121.5|121.58|121.5|121.56|121.48|7943
1640276690000|2021-12-23 16:24:50|121.56|121.52|121.62|121.54|121.62|121.54|121.56|121.52|6401
1640276700000|2021-12-23 16:25:00|121.64|121.56|121.62|121.58|121.64|121.58|121.6|121.54|14590
1640276710000|2021-12-23 16:25:10|121.64|121.56|121.58|121.52|121.64|121.56|121.58|121.52|3575
1640276720000|2021-12-23 16:25:20|121.56|121.54|121.58|121.52|121.58|121.54|121.56|121.52|3430
1640276730000|2021-12-23 16:25:30|121.56||121.56||121.56||121.56||5096
1640276740000|2021-12-23 16:25:40|||||||||2057
1640276750000|2021-12-23 16:25:50|121.58|121.54|121.58|121.54|121.58|121.54|121.58|121.54|1058
1640276760000|2021-12-23 16:26:00|121.6|121.56|121.6|121.56|121.64|121.58|121.6|121.56|8137
1640276770000|2021-12-23 16:26:10|121.62|121.58|121.6|121.54|121.66|121.6|121.6|121.54|7635
1640276790000|2021-12-23 16:26:30|121.58|121.52|121.58|121.54|121.6|121.54|121.58|121.5|4404
1640276800000|2021-12-23 16:26:40|121.6||121.6||121.6||121.6||1210
1640276810000|2021-12-23 16:26:50|121.56|121.56|121.62|121.56|121.62|121.56|121.56|121.56|23650
1640276820000|2021-12-23 16:27:00|121.6|121.54|121.56|121.52|121.6|121.54|121.56|121.5|11575
1640276830000|2021-12-23 16:27:10|121.58||121.58||121.58||121.58||1220
1640276840000|2021-12-23 16:27:20|121.56||121.56||121.56||121.56||21577
1640276860000|2021-12-23 16:27:40|||||||||3000
1640276870000|2021-12-23 16:27:50|||||||||10000
1640276900000|2021-12-23 16:28:20||121.54||121.52||121.54||121.52|4445
1640276910000|2021-12-23 16:28:30|121.54|121.5|121.44|121.38|121.54|121.5|121.44|121.36|63117
1640276920000|2021-12-23 16:28:40|121.46|121.4|121.5|121.42|121.54|121.46|121.44|121.4|30941
1640276930000|2021-12-23 16:28:50|121.52|121.44|121.52|121.46|121.52|121.46|121.52|121.42|4086
1640276940000|2021-12-23 16:29:00|121.5||121.5||121.5||121.5||1836
1640276950000|2021-12-23 16:29:10|121.48|121.48|121.5|121.46|121.5|121.48|121.48|121.46|17350
1640276960000|2021-12-23 16:29:20|121.48|121.44|121.48|121.42|121.5|121.44|121.46|121.42|30531
1640276970000|2021-12-23 16:29:30|121.46|121.44|121.42|121.36|121.46|121.44|121.42|121.34|13451
1640276980000|2021-12-23 16:29:40|121.44||121.42||121.44||121.42||27
1640276990000|2021-12-23 16:29:50|121.4|121.34|121.46|121.38|121.46|121.38|121.4|121.32|23016
1640332810000|2021-12-24 08:00:10|122.48|122.02|122.48|122.02|122.48|122.02|122.48|122|47123
1640332820000|2021-12-24 08:00:20|122.46|122|122.44|121.9|122.46|122.28|122.08|121.52|69859
1640332830000|2021-12-24 08:00:30|122.42||122.36||122.42||122.28||1262
1640332840000|2021-12-24 08:00:40|122.34|121.88|122.22|121.86|122.34|121.88|122.22|121.84|14929
1640332850000|2021-12-24 08:00:50|122.34|122.04|122.14|121.76|122.34|122.04|122.12|121.74|2810
1640332860000|2021-12-24 08:01:00|122.12|121.64|121.98|121.66|122.12|121.66|121.98|121.64|8467
1640332870000|2021-12-24 08:01:10|122|121.7|122|121.7|122|121.7|122|121.7|3122
1640332880000|2021-12-24 08:01:20|121.98|121.68|121.62|121.32|121.98|121.68|121.5|121.2|19820
1640332890000|2021-12-24 08:01:30|121.6|121.22|121.62|121.24|121.7|121.24|121.52|121.1|2912
1640332900000|2021-12-24 08:01:40|||||||||1
1640332910000|2021-12-24 08:01:50|121.6||121.6||121.6||121.6||33780
1640332920000|2021-12-24 08:02:00|121.58|121.22|121.48|121.16|121.58|121.22|121.48|121.16|2750
1640332930000|2021-12-24 08:02:10|121.4|121.14|121.14|120.78|121.4|121.14|121.14|120.76|44967
1640332940000|2021-12-24 08:02:20|121.16||121.16||121.16||121.16||4351
1640332950000|2021-12-24 08:02:30|121.14|120.72|121.1|120.74|121.14|120.74|121.1|120.72|197
1640332960000|2021-12-24 08:02:40|121.16|120.76|121.14|120.82|121.16|120.86|121.14|120.76|1412
1640332970000|2021-12-24 08:02:50|121.12|120.8|121.1|120.78|121.12|120.82|121.1|120.74|318
1640332980000|2021-12-24 08:03:00|121.12|120.8|120.98|120.78|121.12|120.84|120.98|120.74|27350
1640332990000|2021-12-24 08:03:10||120.8||120.76||120.8||120.76|0
1640333000000|2021-12-24 08:03:20|||||||||4100
1640333010000|2021-12-24 08:03:30|||||||||58006
1640333020000|2021-12-24 08:03:40|121.1|120.78|121|120.66|121.26|120.9|120.8|120.64|67132
1640333030000|2021-12-24 08:03:50|121.02|120.68|121.3|120.98|121.32|120.98|121.02|120.68|16203
1640333040000|2021-12-24 08:04:00|121.28||121.26||121.28||121.26||3840
1640333050000|2021-12-24 08:04:10|121.28||121.34||121.34||121.26||1077
1640333060000|2021-12-24 08:04:20|121.32||121.3||121.32||121.3||0
1640333070000|2021-12-24 08:04:30|121.28||121.28||121.28||121.28||0
1640333080000|2021-12-24 08:04:40|121.3||121.3||121.3||121.3||705
1640333090000|2021-12-24 08:04:50|121.32||121.28||121.34||121.28||0
1640333100000|2021-12-24 08:05:00|121.3||121.28||121.32||121.28||606
1640333110000|2021-12-24 08:05:10|121.26||121.28||121.3||121.26||2300
1640333120000|2021-12-24 08:05:20|121.3||121.3||121.32||121.26||0
1640333130000|2021-12-24 08:05:30|121.32|121|121.5|121.24|121.56|121.24|121.32|121|0
1640333150000|2021-12-24 08:05:50|121.52|121.26|121.5|121.3|121.58|121.32|121.5|121.26|9731
1640333160000|2021-12-24 08:06:00|121.52|121.32|121.54|121.32|121.56|121.32|121.52|121.32|12130
1640333200000|2021-12-24 08:06:40|||||||||808
1640333230000|2021-12-24 08:07:10|121.42|121.3|121.36|121.12|121.42|121.3|121.36|121.08|8741
1640333280000|2021-12-24 08:08:00|121.4|121.14|121.48|121.2|121.48|121.2|121.4|121.14|326
1640333290000|2021-12-24 08:08:10|121.46||121.46||121.46||121.46||5
1640333300000|2021-12-24 08:08:20||121.24||121.26||121.26||121.24|0
1640333310000|2021-12-24 08:08:30|121.44|121.28|121.44|121.24|121.44|121.28|121.44|121.24|1761
1640333320000|2021-12-24 08:08:40||121.26||121.28||121.3||121.26|4000
1640333330000|2021-12-24 08:08:50||121.3||121.3||121.3||121.3|0
1640333380000|2021-12-24 08:09:40||121.32||121.34||121.34||121.32|3
1640333410000|2021-12-24 08:10:10|121.42|121.32|121.42|121.32|121.42|121.32|121.42|121.32|4001
1640333420000|2021-12-24 08:10:20||121.34||121.36||121.36||121.34|0
1640333440000|2021-12-24 08:10:40|121.44|121.32|121.52|121.42|121.52|121.42|121.44|121.32|20011
1640333450000|2021-12-24 08:10:50|121.5|121.44|121.52|121.46|121.52|121.46|121.5|121.32|7183
1640333460000|2021-12-24 08:11:00|||||||||3353
1640333470000|2021-12-24 08:11:10|121.5|121.36|121.52|121.36|121.52|121.48|121.5|121.34|4538
1640333480000|2021-12-24 08:11:20|121.5|121.38|121.5|121.4|121.52|121.42|121.5|121.38|4063
1640333490000|2021-12-24 08:11:30|121.52|121.42|121.52|121.42|121.52|121.42|121.52|121.42|0
1640333550000|2021-12-24 08:12:30|||||||||20000
1640333620000|2021-12-24 08:13:40|||||||||81
1640333650000|2021-12-24 08:14:10|121.5|121.44|121.5|121.42|121.5|121.46|121.5|121.42|6974
1640333660000|2021-12-24 08:14:20|121.52|121.44|121.52|121.44|121.52|121.44|121.52|121.44|900
1640333680000|2021-12-24 08:14:40|121.5|121.42|121.48|121.4|121.5|121.42|121.48|121.4|8922
1640333690000|2021-12-24 08:14:50||121.42||121.42||121.42||121.42|0
1640333700000|2021-12-24 08:15:00|||||||||4417
1640333720000|2021-12-24 08:15:20|121.52|121.44|121.52|121.42|121.62|121.56|121.52|121.42|16645
1640333730000|2021-12-24 08:15:30|121.54|121.44|121.56|121.42|121.62|121.54|121.52|121.42|36966
1640333740000|2021-12-24 08:15:40|121.54|121.36|121.46|121.44|121.54|121.44|121.46|121.32|4434
1640333750000|2021-12-24 08:15:50|121.44|121.36|121.48|121.44|121.48|121.44|121.44|121.36|6148
1640333760000|2021-12-24 08:16:00|121.54|121.46|121.56|121.48|121.56|121.48|121.48|121.44|6195
1640333770000|2021-12-24 08:16:10|121.58|121.44|121.58|121.46|121.68|121.46|121.58|121.44|231
1640333780000|2021-12-24 08:16:20||121.5||121.5||121.5||121.44|10582
1640333790000|2021-12-24 08:16:30|121.64|121.52|121.58|121.46|121.64|121.52|121.56|121.44|5420
1640333800000|2021-12-24 08:16:40|121.62|121.52|121.64|121.56|121.64|121.56|121.62|121.46|3012
1640333810000|2021-12-24 08:16:50||121.54||121.54||121.54||121.54|8
1640333820000|2021-12-24 08:17:00|121.7|121.56|121.66|121.6|121.7|121.6|121.64|121.54|6227
1640333830000|2021-12-24 08:17:10|121.7|121.62|121.62|121.5|121.8|121.64|121.62|121.46|10086
1640333840000|2021-12-24 08:17:20|121.66|121.52|121.78|121.64|121.78|121.64|121.66|121.52|9728
1640333870000|2021-12-24 08:17:50|||||||||398
1640333880000|2021-12-24 08:18:00|121.76|121.58|121.72|121.64|121.76|121.64|121.72|121.54|1660
1640333890000|2021-12-24 08:18:10|121.7|121.58|121.62|121.46|121.7|121.64|121.62|121.46|3602
1640333900000|2021-12-24 08:18:20|121.6|121.48|121.6|121.48|121.6|121.48|121.6|121.48|300
1640333910000|2021-12-24 08:18:30|121.56|121.46|121.56|121.46|121.56|121.46|121.56|121.46|10000
1640333920000|2021-12-24 08:18:40|121.54|121.44|121.54|121.36|121.54|121.44|121.54|121.36|6051
1640333930000|2021-12-24 08:18:50|121.44||121.42||121.44||121.42||0
1640333940000|2021-12-24 08:19:00|121.38||121.48||121.5||121.38||3361
1640333950000|2021-12-24 08:19:10|||||||||177
1640333960000|2021-12-24 08:19:20|||||||||11646
1640333980000|2021-12-24 08:19:40||121.4||121.42||121.42||121.4|121
1640333990000|2021-12-24 08:19:50|121.5|121.44|121.54|121.44|121.54|121.44|121.48|121.42|1988
1640334000000|2021-12-24 08:20:00|121.58|121.46|121.62|121.52|121.62|121.52|121.58|121.46|0
1640334010000|2021-12-24 08:20:10|121.66|121.54|121.76|121.6|121.8|121.6|121.66|121.54|1641
1640334030000|2021-12-24 08:20:30|121.8|121.66|121.78|121.66|121.8|121.66|121.78|121.66|0
1640334040000|2021-12-24 08:20:40|121.8|121.68|121.82|121.68|121.86|121.68|121.8|121.68|0
1640334050000|2021-12-24 08:20:50|121.86|121.74|121.84|121.74|121.86|121.74|121.84|121.74|100
1640334070000|2021-12-24 08:21:10|121.86|121.78|121.88|121.78|121.9|121.78|121.86|121.78|350
1640334080000|2021-12-24 08:21:20|121.92|121.82|121.9|121.82|121.92|121.82|121.9|121.82|6
1640334100000|2021-12-24 08:21:40|121.86|121.8|121.92|121.82|121.94|121.82|121.84|121.8|2299
1640334120000|2021-12-24 08:22:00|121.94|121.84|121.98|121.92|122|121.92|121.94|121.84|11867
1640334130000|2021-12-24 08:22:10|121.96|121.82|121.94|121.82|121.96|121.82|121.94|121.8|2405
1640334140000|2021-12-24 08:22:20|121.92|121.8|121.92|121.8|121.92|121.8|121.92|121.8|0
1640334150000|2021-12-24 08:22:30|121.88|121.74|121.82|121.7|121.88|121.74|121.82|121.7|1310
1640334160000|2021-12-24 08:22:40|121.8|121.72|121.8|121.7|121.8|121.72|121.8|121.7|0
1640334170000|2021-12-24 08:22:50|121.78||121.78||121.82||121.78||0
1640334190000|2021-12-24 08:23:10|||||||||411
1640334220000|2021-12-24 08:23:40|||||||||32617
1640334240000|2021-12-24 08:24:00|121.76||121.76||121.76||121.76||308
1640334250000|2021-12-24 08:24:10|121.72|121.68|121.76|121.7|121.76|121.7|121.72|121.68|3296
1640334300000|2021-12-24 08:25:00|||||||||2150
1640334320000|2021-12-24 08:25:20|121.78|121.68|121.76|121.66|121.82|121.68|121.74|121.62|6146
1640334330000|2021-12-24 08:25:30|||||||||409
1640334350000|2021-12-24 08:25:50|||||||||24490
1640334370000|2021-12-24 08:26:10|||||||||2053
1640334390000|2021-12-24 08:26:30|||||||||13
1640334410000|2021-12-24 08:26:50|||||||||48174
1640334420000|2021-12-24 08:27:00||121.68||121.68||121.68||121.68|470
1640334470000|2021-12-24 08:27:50|||||||||5000
1640334480000|2021-12-24 08:28:00||121.7||121.68||121.7||121.68|0
1640334490000|2021-12-24 08:28:10|||||||||2060
1640334520000|2021-12-24 08:28:40|121.74||121.76||121.76||121.74||2690
1640334570000|2021-12-24 08:29:30|121.72|121.62|121.7|121.62|121.72|121.62|121.7|121.62|875
1640334580000|2021-12-24 08:29:40|121.72|121.64|121.72|121.64|121.72|121.64|121.72|121.64|77
1640334600000|2021-12-24 08:30:00|121.76|121.7|121.82|121.72|121.82|121.72|121.76|121.7|3218
1640334610000|2021-12-24 08:30:10|||||||||653
1640334620000|2021-12-24 08:30:20|||||||||170
1640334640000|2021-12-24 08:30:40|||||||||150
1640334660000|2021-12-24 08:31:00|121.86|121.74|121.84|121.74|121.86|121.76|121.8|121.74|3681
1640334670000|2021-12-24 08:31:10|121.8|121.72|121.66|121.62|121.8|121.72|121.66|121.62|7992
1640334680000|2021-12-24 08:31:20|121.64|121.58|121.8|121.7|121.8|121.7|121.64|121.54|9803
1640334690000|2021-12-24 08:31:30|121.78|121.68|121.76|121.66|121.78|121.68|121.76|121.66|0
1640334710000|2021-12-24 08:31:50|121.8|121.68|121.8|121.7|121.8|121.7|121.8|121.68|3380
1640334810000|2021-12-24 08:33:30|||||||||813
1640334860000|2021-12-24 08:34:20|121.78|121.68|121.72|121.6|121.78|121.68|121.72|121.58|5000
1640334870000|2021-12-24 08:34:30||121.62||121.6||121.62||121.6|0
1640334890000|2021-12-24 08:34:50||121.62||121.6||121.62||121.6|3
1640334900000|2021-12-24 08:35:00|||||||||2725
1640334920000|2021-12-24 08:35:20|121.7|121.58|121.68|121.58|121.7|121.6|121.68|121.58|4792
1640334930000|2021-12-24 08:35:30|121.66||121.64||121.66||121.64||0
1640334970000|2021-12-24 08:36:10|121.66|121.56|121.64|121.56|121.66|121.56|121.6|121.56|1347
1640334980000|2021-12-24 08:36:20|||||||||281
1640335010000|2021-12-24 08:36:50|||||||||2820
1640335050000|2021-12-24 08:37:30|||||||||4485
1640335060000|2021-12-24 08:37:40|||||||||445
1640335100000|2021-12-24 08:38:20|121.68|121.58|121.72|121.62|121.72|121.62|121.68|121.58|3925
1640335130000|2021-12-24 08:38:50|121.76|121.64|121.84|121.74|121.84|121.74|121.72|121.64|2579
1640335150000|2021-12-24 08:39:10|121.86|121.76|121.86|121.78|121.9|121.82|121.86|121.76|3200
1640335180000|2021-12-24 08:39:40|||||||||10100
1640335210000|2021-12-24 08:40:10|121.84||121.86||121.86||121.84||2857
1640335230000|2021-12-24 08:40:30|||||||||10000
1640335260000|2021-12-24 08:41:00|121.88|121.8|121.88|121.82|121.88|121.84|121.88|121.8|985
1640335270000|2021-12-24 08:41:10||121.8||121.8||121.8||121.8|1610
1640335280000|2021-12-24 08:41:20|121.86|121.78|121.88|121.8|121.88|121.82|121.86|121.78|0
1640335290000|2021-12-24 08:41:30|121.86||121.86||121.88||121.86||0
1640335300000|2021-12-24 08:41:40|||||||||2803
1640335330000|2021-12-24 08:42:10|||||||||4309
1640335390000|2021-12-24 08:43:10|121.88|121.82|122.04|121.96|122.04|121.98|121.88|121.82|21333
1640335420000|2021-12-24 08:43:40|122.08|122|122.1|122.02|122.12|122.04|122.08|122|3933
1640335430000|2021-12-24 08:43:50|122.08|122|122.08|122|122.08|122|122.08|122|6154
1640335440000|2021-12-24 08:44:00|||||||||501
1640335460000|2021-12-24 08:44:20|122.06||122.06||122.06||122.06||52
1640335470000|2021-12-24 08:44:30||122.02||122.02||122.02||122.02|0
1640335500000|2021-12-24 08:45:00|||||||||2253
1640335510000|2021-12-24 08:45:10|122.1|122.04|122.1|122.02|122.1|122.04|122.08|122.02|4878
1640335570000|2021-12-24 08:46:10|122.08|122|122.04|121.96|122.08|122|122.04|121.94|3363
1640335600000|2021-12-24 08:46:40|||||||||85
1640335610000|2021-12-24 08:46:50|||||||||12176
1640335640000|2021-12-24 08:47:20|||||||||482
1640335680000|2021-12-24 08:48:00|122.06|121.98|122.08|121.98|122.1|121.98|122.04|121.98|9364
1640335700000|2021-12-24 08:48:20|122.06|121.96|122.04|121.96|122.06|121.96|122.04|121.96|1
1640335710000|2021-12-24 08:48:30|||||||||805
1640335730000|2021-12-24 08:48:50|||||||||8144
1640335760000|2021-12-24 08:49:20|||||||||3253
1640335870000|2021-12-24 08:51:10|122.02|121.94|122.04|121.96|122.04|121.96|121.96|121.9|18512
1640335880000|2021-12-24 08:51:20|122.08|121.98|122.12|122.04|122.12|122.04|122.04|121.98|10605
1640335960000|2021-12-24 08:52:40|122.16|122.06|122.18|122.08|122.18|122.08|122.12|122.06|1904
1640335970000|2021-12-24 08:52:50|122.16||122.16||122.16||122.16||10
1640335980000|2021-12-24 08:53:00|||||||||2701
1640336020000|2021-12-24 08:53:40|122.14|122.06|122.12|122.04|122.14|122.08|122.12|122.04|10092
1640336030000|2021-12-24 08:53:50|122.1|122|122.08|121.98|122.1|122|122.08|121.96|3917
1640336060000|2021-12-24 08:54:20|122.12|122|122.08|121.98|122.12|122.08|122.08|121.98|25360
1640336070000|2021-12-24 08:54:30|122.06|121.96|121.98|121.9|122.06|121.96|121.98|121.9|8060
1640336080000|2021-12-24 08:54:40|122|121.92|121.96|121.9|122.02|121.92|121.94|121.88|11952
1640336090000|2021-12-24 08:54:50|||||||||606
1640336100000|2021-12-24 08:55:00||121.88||121.88||121.88||121.88|1592
1640336110000|2021-12-24 08:55:10|121.98|121.9|121.98|121.9|121.98|121.94|121.96|121.9|5716
1640336120000|2021-12-24 08:55:20|||||||||1664
1640336130000|2021-12-24 08:55:30|||||||||400
1640336140000|2021-12-24 08:55:40|121.96|121.88|121.98|121.9|121.98|121.9|121.92|121.88|4369
1640336180000|2021-12-24 08:56:20|||||||||329
1640336190000|2021-12-24 08:56:30|||||||||3969
1640336200000|2021-12-24 08:56:40|121.96|121.86|121.88|121.82|121.96|121.86|121.88|121.8|0
1640336210000|2021-12-24 08:56:50|121.9|121.84|121.9|121.86|121.9|121.86|121.9|121.84|5246
1640336220000|2021-12-24 08:57:00|||||||||405
1640336230000|2021-12-24 08:57:10|||||||||300
1640336310000|2021-12-24 08:58:30|||||||||16312
1640336360000|2021-12-24 08:59:20||121.84||121.84||121.84||121.82|3828
1640336390000|2021-12-24 08:59:50|||||||||1700
1640336420000|2021-12-24 09:00:20|121.94|121.86|122.04|121.94|122.08|122|121.94|121.86|16924
1640336430000|2021-12-24 09:00:30||121.92||121.92||121.92||121.92|0
1640336440000|2021-12-24 09:00:40|122.02||122||122.02||122||0
1640336470000|2021-12-24 09:01:10||121.94||121.96||121.96||121.94|0
1640336480000|2021-12-24 09:01:20|122.04|121.98|122.14|122.04|122.14|122.04|122.04|121.98|3119
1640336490000|2021-12-24 09:01:30|||||||||818
1640336500000|2021-12-24 09:01:40||122.06||122.08||122.08||122.06|10
1640336530000|2021-12-24 09:02:10|||||||||316
1640336560000|2021-12-24 09:02:40|122.12|122.04|122.08|122|122.12|122.04|122.08|122|831
1640336570000|2021-12-24 09:02:50|122.1|122.02|122.12|122.04|122.12|122.04|122.1|122.02|4758
1640336590000|2021-12-24 09:03:10|||||||||1300
1640336680000|2021-12-24 09:04:40|||||||||10000
1640336710000|2021-12-24 09:05:10|122.1|122.06|122.12|122.06|122.12|122.06|122.1|122.04|2388
1640336720000|2021-12-24 09:05:20|122.16|122.08|122.26|122.14|122.28|122.14|122.16|122.08|4584
1640336730000|2021-12-24 09:05:30|122.28|122.16|122.32|122.22|122.34|122.22|122.28|122.16|0
1640336740000|2021-12-24 09:05:40|122.3|122.2|122.28|122.14|122.3|122.2|122.28|122.14|9184
1640336750000|2021-12-24 09:05:50||122.16||122.18||122.18||122.16|0
1640336760000|2021-12-24 09:06:00|||||||||804
1640336780000|2021-12-24 09:06:20|122.3|122.2|122.32|122.22|122.32|122.22|122.3|122.2|0
1640336790000|2021-12-24 09:06:30|122.3|122.2|122.24|122.18|122.3|122.2|122.24|122.18|0
1640336820000|2021-12-24 09:07:00|||||||||20453
1640336840000|2021-12-24 09:07:20|||||||||400
1640336850000|2021-12-24 09:07:30|||||||||804
1640336860000|2021-12-24 09:07:40|||||||||4060
1640336880000|2021-12-24 09:08:00|122.28|122.2|122.36|122.28|122.38|122.28|122.26|122.18|399
1640336890000|2021-12-24 09:08:10|||||||||1000
1640336900000|2021-12-24 09:08:20|122.34|122.24|122.28|122.2|122.34|122.24|122.28|122.18|4361
1640336910000|2021-12-24 09:08:30|122.3|122.24|122.36|122.24|122.36|122.3|122.28|122.2|6141
1640336930000|2021-12-24 09:08:50||122.26||122.28||122.28||122.26|17540
1640336940000|2021-12-24 09:09:00||122.3||122.3||122.3||122.3|4228
1640336950000|2021-12-24 09:09:10|||||||||5681
1640336960000|2021-12-24 09:09:20|122.34|122.32|122.46|122.4|122.46|122.4|122.34|122.32|10153
1640336970000|2021-12-24 09:09:30|||||||||349
1640336990000|2021-12-24 09:09:50||122.42||122.4||122.42||122.4|21
1640337030000|2021-12-24 09:10:30|||||||||2839
1640337090000|2021-12-24 09:11:30|122.48|122.42|122.5|122.42|122.52|122.42|122.48|122.42|1623
1640337110000|2021-12-24 09:11:50||122.4||122.42||122.42||122.4|0
1640337130000|2021-12-24 09:12:10|122.52|122.44|122.66|122.58|123.6|122.86|122.52|122.44|175745
1640337140000|2021-12-24 09:12:20|122.64|122.56|122.54|122.46|122.64|122.56|122.52|122.4|14532
1640337150000|2021-12-24 09:12:30|122.52|122.42|122.54|122.42|122.54|122.42|122.52|122.42|0
1640337160000|2021-12-24 09:12:40|122.52|122.44|122.6|122.46|122.6|122.46|122.52|122.44|4261
1640337170000|2021-12-24 09:12:50|122.58||122.58||122.6||122.58||0
1640337190000|2021-12-24 09:13:10|122.56||122.56||122.56||122.56||3414
1640337210000|2021-12-24 09:13:30||122.5||122.5||122.5||122.5|0
1640337250000|2021-12-24 09:14:10|122.54|122.46|122.48|122.4|122.54|122.46|122.44|122.4|2969
1640337260000|2021-12-24 09:14:20|||||||||10
1640337270000|2021-12-24 09:14:30|122.46||122.46||122.46||122.46||71
1640337280000|2021-12-24 09:14:40|122.44||122.44||122.44||122.44||5330
1640337290000|2021-12-24 09:14:50|122.46|122.42|122.48|122.42|122.5|122.42|122.46|122.4|3206
1640337300000|2021-12-24 09:15:00||122.44||122.4||122.44||122.4|3900
1640337310000|2021-12-24 09:15:10|||||||||3000
1640337340000|2021-12-24 09:15:40|122.5|122.42|122.5|122.42|122.5|122.42|122.5|122.42|1779
1640337350000|2021-12-24 09:15:50|||||||||24343
1640337360000|2021-12-24 09:16:00|122.52|122.46|122.56|122.48|122.58|122.52|122.52|122.44|13965
1640337380000|2021-12-24 09:16:20||122.46||122.42||122.46||122.42|3721
1640337440000|2021-12-24 09:17:20|||||||||1729
1640337450000|2021-12-24 09:17:30|||||||||4049
1640337510000|2021-12-24 09:18:30|122.54|122.4|122.36|122.24|122.54|122.42|122.32|122.22|35385
1640337520000|2021-12-24 09:18:40|||||||||808
1640337550000|2021-12-24 09:19:10|122.4|122.26|122.4|122.28|122.4|122.28|122.4|122.26|0
1640337560000|2021-12-24 09:19:20||122.26||122.26||122.26||122.26|50
1640337580000|2021-12-24 09:19:40|||||||||3470
1640337590000|2021-12-24 09:19:50||122.28||122.28||122.28||122.28|3000
1640337620000|2021-12-24 09:20:20|||||||||870
1640337640000|2021-12-24 09:20:40|||||||||317
1640337650000|2021-12-24 09:20:50|||||||||1616
1640337660000|2021-12-24 09:21:00|122.44|122.3|122.46|122.36|122.5|122.38|122.4|122.3|29892
1640337670000|2021-12-24 09:21:10|||||||||4052
1640337690000|2021-12-24 09:21:30|||||||||1556
1640337700000|2021-12-24 09:21:40|||||||||1620
1640337710000|2021-12-24 09:21:50|122.48||122.48||122.48||122.48||3
1640337750000|2021-12-24 09:22:30|||||||||1000
1640337780000|2021-12-24 09:23:00|122.46||122.46||122.46||122.46||1233
1640337790000|2021-12-24 09:23:10|122.48||122.48||122.48||122.48||10650
1640337830000|2021-12-24 09:23:50|122.5|122.4|122.58|122.46|122.58|122.46|122.5|122.4|10494
1640337840000|2021-12-24 09:24:00|122.56|122.5|122.52|122.42|122.56|122.52|122.52|122.42|1022
1640337850000|2021-12-24 09:24:10|122.48|122.4|122.46|122.38|122.48|122.4|122.42|122.36|5111
1640337860000|2021-12-24 09:24:20|122.44|122.34|122.36|122.28|122.44|122.36|122.36|122.24|0
1640337870000|2021-12-24 09:24:30|122.4|122.3|122.42|122.32|122.42|122.32|122.4|122.3|2315
1640337880000|2021-12-24 09:24:40|||||||||4059
1640337910000|2021-12-24 09:25:10|||||||||8123
1640337940000|2021-12-24 09:25:40|122.44|122.34|122.46|122.36|122.46|122.36|122.44|122.34|10763
1640337950000|2021-12-24 09:25:50|122.44|122.38|122.46|122.36|122.46|122.4|122.44|122.34|0
1640337970000|2021-12-24 09:26:10|||||||||1817
1640337990000|2021-12-24 09:26:30|122.44|122.34|122.44|122.34|122.44|122.34|122.44|122.34|0
1640338000000|2021-12-24 09:26:40|122.46|122.36|122.46|122.36|122.46|122.36|122.46|122.36|0
1640338040000|2021-12-24 09:27:20|||||||||2013
1640338100000|2021-12-24 09:28:20|||||||||5000
1640338140000|2021-12-24 09:29:00|||||||||559
1640338150000|2021-12-24 09:29:10|122.44|122.34|122.42|122.36|122.44|122.36|122.42|122.34|503
1640338160000|2021-12-24 09:29:20|122.46|122.34|122.44|122.34|122.46|122.34|122.44|122.34|0
1640338180000|2021-12-24 09:29:40|||||||||8468
1640338220000|2021-12-24 09:30:20|||||||||12994
1640338230000|2021-12-24 09:30:30|122.42|122.36|122.42|122.34|122.42|122.36|122.42|122.34|12265
1640338240000|2021-12-24 09:30:40|122.4|122.32|122.26|122.16|122.4|122.32|122.26|122.14|4679
1640338260000|2021-12-24 09:31:00|122.28|122.14|122.38|122.24|122.38|122.24|122.28|122.14|7415
1640338270000|2021-12-24 09:31:10||122.26||122.28||122.28||122.26|0
1640338280000|2021-12-24 09:31:20||122.3||122.32||122.32||122.3|324
1640338310000|2021-12-24 09:31:50|122.42||122.42||122.44||122.42||932
1640338340000|2021-12-24 09:32:20||122.34||122.34||122.34||122.34|0
1640338380000|2021-12-24 09:33:00|||||||||514
1640338400000|2021-12-24 09:33:20|||||||||7323
1640338420000|2021-12-24 09:33:40|||||||||2600
1640338440000|2021-12-24 09:34:00||122.32||122.3||122.32||122.28|8784
1640338460000|2021-12-24 09:34:20||122.28||122.28||122.28||122.28|0
1640338490000|2021-12-24 09:34:50||122.3||122.3||122.3||122.3|0
1640338530000|2021-12-24 09:35:30|||||||||3000
1640338550000|2021-12-24 09:35:50|122.34|122.38|122.32|122.2|122.34|122.38|122.3|122.2|4870
1640338560000|2021-12-24 09:36:00|122.3||122.3||122.3||122.3||0
1640338600000|2021-12-24 09:36:40|||||||||4129
1640338610000|2021-12-24 09:36:50|||||||||16257
1640338620000|2021-12-24 09:37:00|||||||||303
1640338630000|2021-12-24 09:37:10|122.28|122.18|122.28|122.18|122.28|122.18|122.28|122.18|2818
1640338640000|2021-12-24 09:37:20||122.2||122.2||122.2||122.2|0
1640338660000|2021-12-24 09:37:40|122.26||122.26||122.26||122.26||97
1640338700000|2021-12-24 09:38:20|122.24|122.18|122.22|122.12|122.24|122.18|122.22|122.1|4643
1640338730000|2021-12-24 09:38:50|||||||||655
1640338770000|2021-12-24 09:39:30|||||||||5001
1640338780000|2021-12-24 09:39:40|122.2|122.1|122.18|122.1|122.2|122.1|122.18|122.1|27470
1640338790000|2021-12-24 09:39:50|122.14|122.08|122.1|122.02|122.14|122.08|122.1|122.02|4843
1640338800000|2021-12-24 09:40:00|122.08|122|122.08|122|122.08|122|122.08|122|5261
1640338810000|2021-12-24 09:40:10|||||||||100000
1640338820000|2021-12-24 09:40:20|||||||||1500
1640338900000|2021-12-24 09:41:40|122.04|121.98|122|121.92|122.06|121.98|122|121.92|11319
1640338910000|2021-12-24 09:41:50|121.96|121.9|122.08|122|122.1|122|121.96|121.9|24766
1640338920000|2021-12-24 09:42:00|122.06|121.98|122.08|122|122.08|122|122.06|121.98|0
1640338940000|2021-12-24 09:42:20|||||||||125
1640338960000|2021-12-24 09:42:40|||||||||5715
1640338970000|2021-12-24 09:42:50|122.1|122.02|122.14|122.02|122.16|122.06|122.08|122.02|3135
1640338980000|2021-12-24 09:43:00||122.04||122.04||122.04||122.04|0
1640339010000|2021-12-24 09:43:30|||||||||4059
1640339030000|2021-12-24 09:43:50|122.12||122.1||122.12||122.08||80
1640339040000|2021-12-24 09:44:00|||||||||402
1640339050000|2021-12-24 09:44:10|||||||||200
1640339090000|2021-12-24 09:44:50|122.14|122.06|122.14|122.06|122.14|122.06|122.14|122.06|69
1640339140000|2021-12-24 09:45:40|||||||||788
1640339180000|2021-12-24 09:46:20||122.08||122.08||122.08||122.06|1826
1640339190000|2021-12-24 09:46:30|122.12|122.1|122.14|122.1|122.14|122.1|122.12|122.06|2000
1640339200000|2021-12-24 09:46:40|122.18|122.08|122.26|122.16|122.28|122.18|122.18|122.08|2912
1640339240000|2021-12-24 09:47:20|122.24|122.14|122.18|122.1|122.24|122.14|122.18|122.1|1088
1640339250000|2021-12-24 09:47:30|122.16|122.08|122.1|122.04|122.16|122.08|122.1|122.04|3555
1640339280000|2021-12-24 09:48:00|122.08||122.08||122.08||122.08||0
1640339300000|2021-12-24 09:48:20|122.1|122.06|122.2|122.1|122.2|122.1|122.1|122.06|1374
1640339310000|2021-12-24 09:48:30|122.22|122.06|122.18|122.06|122.22|122.06|122.14|122.06|806
1640339350000|2021-12-24 09:49:10|122.16|122.08|122.16|122.08|122.16|122.08|122.16|122.08|0
1640339370000|2021-12-24 09:49:30|122.14|122.06|122.14|122.06|122.14|122.06|122.14|122.06|58
1640339390000|2021-12-24 09:49:50|122.12||122.12||122.12||122.12||0
1640339410000|2021-12-24 09:50:10|122.1|122.04|122.04|121.98|122.1|122.04|122.04|121.98|8515
1640339420000|2021-12-24 09:50:20|122.02||122.02||122.02||122.02||0
1640339430000|2021-12-24 09:50:30||121.96||121.96||121.96||121.96|352
1640339440000|2021-12-24 09:50:40|122|121.94|121.98|121.92|122|121.96|121.98|121.92|99
1640339450000|2021-12-24 09:50:50||121.9||121.9||121.9||121.9|2966
1640339460000|2021-12-24 09:51:00|122.02|121.92|122.06|121.98|122.06|121.98|122|121.92|5032
1640339470000|2021-12-24 09:51:10|122.04|121.96|122.04|121.96|122.04|121.96|122.02|121.92|2003
1640339490000|2021-12-24 09:51:30||121.98||121.98||121.98||121.98|100
1640339530000|2021-12-24 09:52:10|122.02||122.04||122.04||122.02||1000
1640339580000|2021-12-24 09:53:00||121.96||121.96||121.96||121.96|20
1640339590000|2021-12-24 09:53:10|||||||||30
1640339610000|2021-12-24 09:53:30|||||||||4110
1640339630000|2021-12-24 09:53:50|122.02|121.94|122.02|121.96|122.04|121.98|122|121.94|7331
1640339660000|2021-12-24 09:54:20|122|121.94|122|121.94|122|121.96|122|121.94|2592
1640339720000|2021-12-24 09:55:20|121.98||121.98||121.98||121.98||400
1640339770000|2021-12-24 09:56:10|122|121.92|122|121.92|122.02|121.92|121.98|121.92|8256
1640339790000|2021-12-24 09:56:30|121.98|121.9|121.98|121.9|122|121.9|121.96|121.9|2149
1640339800000|2021-12-24 09:56:40|121.96||121.96||121.96||121.96||0
1640339820000|2021-12-24 09:57:00|121.94||121.96||121.96||121.94||2225
1640339830000|2021-12-24 09:57:10|122|121.92|122.02|121.96|122.02|121.96|122|121.92|3227
1640339850000|2021-12-24 09:57:30|122|121.94|122.02|121.98|122.02|121.98|122|121.92|60
1640339860000|2021-12-24 09:57:40|122.04|122.02|122.1|122|122.1|122.02|122.04|122|4675
1640339930000|2021-12-24 09:58:50|122.08|121.98|122.06|122|122.08|122|122.06|121.98|17
1640340010000|2021-12-24 10:00:10|122.04|121.98|122.02|121.94|122.04|121.98|121.98|121.94|14258
1640340020000|2021-12-24 10:00:20|122|121.92|122|121.94|122|121.94|122|121.92|0
1640340060000|2021-12-24 10:01:00|121.98|121.92|121.98|121.9|121.98|121.92|121.98|121.9|1289
1640340070000|2021-12-24 10:01:10|||||||||2005
1640340080000|2021-12-24 10:01:20|||||||||1393
1640340100000|2021-12-24 10:01:40|122|121.92|122.06|122|122.1|122|122|121.92|16450
1640340110000|2021-12-24 10:01:50|122.04|121.98|122.04|121.94|122.04|121.98|122|121.94|1227
1640340120000|2021-12-24 10:02:00|||||||||1545
1640340130000|2021-12-24 10:02:10||121.96||121.96||121.96||121.96|0
1640340150000|2021-12-24 10:02:30||121.94||121.96||121.96||121.94|0
1640340220000|2021-12-24 10:03:40|122.02|121.94|122|121.94|122.02|121.94|122|121.94|1375
1640340230000|2021-12-24 10:03:50|122.04|121.96|122.04|121.96|122.04|121.98|122.04|121.96|3310
1640340240000|2021-12-24 10:04:00|122|121.94|122.04|121.96|122.04|121.96|122|121.94|3941
1640340250000|2021-12-24 10:04:10|122.06|121.98|122.1|122|122.1|122.02|122.06|121.98|0
1640340260000|2021-12-24 10:04:20|122.08|121.98|122.06|121.98|122.08|121.98|122.06|121.98|0
1640340270000|2021-12-24 10:04:30|||||||||1000
1640340320000|2021-12-24 10:05:20|122.1|122|122.1|122|122.14|122.04|122.1|122|3134
1640340330000|2021-12-24 10:05:30|122.08|121.98|122.04|121.96|122.08|121.98|122.04|121.96|3411
1640340340000|2021-12-24 10:05:40|122.02|121.94|122.04|121.96|122.04|121.96|122.02|121.94|0
1640340390000|2021-12-24 10:06:30|||||||||8850
1640340410000|2021-12-24 10:06:50|122.02|121.94|122.02|121.94|122.02|121.94|122.02|121.94|245
1640340450000|2021-12-24 10:07:30|122|121.96|122.02|121.96|122.02|121.96|122|121.96|3076
1640340460000|2021-12-24 10:07:40|122|121.94|122|121.94|122|121.94|122|121.94|0
1640340470000|2021-12-24 10:07:50|121.98|121.92|121.96|121.9|122|121.92|121.96|121.9|4785
1640340490000|2021-12-24 10:08:10|121.94|121.88|121.94|121.88|121.94|121.88|121.94|121.88|348
1640340500000|2021-12-24 10:08:20|||||||||5157
1640340570000|2021-12-24 10:09:30|||||||||806
1640340580000|2021-12-24 10:09:40|121.92|121.86|121.9|121.86|121.92|121.86|121.9|121.86|5611
1640340610000|2021-12-24 10:10:10|121.94|121.88|121.96|121.88|121.96|121.9|121.94|121.86|9382
1640340650000|2021-12-24 10:10:50|121.94|121.86|121.94|121.86|121.94|121.86|121.94|121.86|404
1640340670000|2021-12-24 10:11:10||121.88||121.88||121.88||121.88|0
1640340710000|2021-12-24 10:11:50||121.9||121.88||121.9||121.88|7
1640340730000|2021-12-24 10:12:10|||||||||1053
1640340770000|2021-12-24 10:12:50|121.92|121.86|121.92|121.86|121.92|121.86|121.92|121.86|446
1640340810000|2021-12-24 10:13:30|||||||||4311
1640340850000|2021-12-24 10:14:10|121.9|121.84|121.9|121.84|121.9|121.84|121.9|121.84|3091
1640340910000|2021-12-24 10:15:10|121.92|121.86|121.94|121.88|121.96|121.9|121.92|121.86|6542
1640340920000|2021-12-24 10:15:20|121.92|121.86|121.86|121.8|121.92|121.86|121.86|121.8|5569
1640340990000|2021-12-24 10:16:30|||||||||1702
1640341010000|2021-12-24 10:16:50|121.88|121.82|121.94|121.86|121.94|121.86|121.86|121.82|9411
1640341030000|2021-12-24 10:17:10|||||||||3016
1640341040000|2021-12-24 10:17:20|121.96|121.88|121.94|121.86|121.96|121.88|121.94|121.86|2002
1640341050000|2021-12-24 10:17:30|121.92|121.84|121.9|121.82|121.92|121.84|121.9|121.82|943
1640341090000|2021-12-24 10:18:10|121.88|121.8|121.88|121.82|121.9|121.82|121.88|121.8|2417
1640341100000|2021-12-24 10:18:20|121.92|121.84|121.94|121.86|121.94|121.86|121.92|121.84|3031
1640341110000|2021-12-24 10:18:30|||||||||26654
1640341120000|2021-12-24 10:18:40|||||||||2287
1640341130000|2021-12-24 10:18:50|121.92|121.84|121.92|121.84|121.92|121.86|121.92|121.84|11
1640341140000|2021-12-24 10:19:00|||||||||2438
1640341150000|2021-12-24 10:19:10||121.86||121.86||121.86||121.86|173
1640341170000|2021-12-24 10:19:30|121.9|121.84|121.9|121.82|121.9|121.84|121.9|121.82|3397
1640341180000|2021-12-24 10:19:40|121.88||121.88||121.88||121.88||148
1640341190000|2021-12-24 10:19:50|121.86|121.8|121.86|121.8|121.86|121.8|121.86|121.8|1116
1640341210000|2021-12-24 10:20:10|121.9|121.82|121.94|121.86|121.94|121.86|121.9|121.82|7056
1640341230000|2021-12-24 10:20:30|||||||||1217
1640341250000|2021-12-24 10:20:50|121.92|121.84|121.9|121.82|121.92|121.84|121.9|121.82|1598
1640341260000|2021-12-24 10:21:00|||||||||2460
1640341270000|2021-12-24 10:21:10|121.92|121.84|121.92|121.84|121.94|121.84|121.9|121.82|1843
1640341300000|2021-12-24 10:21:40|||||||||8155
1640341310000|2021-12-24 10:21:50|121.94|121.86|121.94|121.86|121.96|121.88|121.94|121.86|6660
1640341340000|2021-12-24 10:22:20||121.84||121.84||121.84||121.84|3
1640341350000|2021-12-24 10:22:30||121.86||121.84||121.86||121.84|1
1640341370000|2021-12-24 10:22:50|121.92|121.82|121.92|121.84|121.94|121.84|121.9|121.82|2661
1640341380000|2021-12-24 10:23:00|||||||||2
1640341400000|2021-12-24 10:23:20|121.9|121.86|121.94|121.86|121.94|121.86|121.88|121.86|2761
1640341410000|2021-12-24 10:23:30|121.92|121.84|121.92|121.84|121.94|121.84|121.92|121.84|850
1640341420000|2021-12-24 10:23:40|||||||||153
1640341460000|2021-12-24 10:24:20|121.9|121.82|121.86|121.8|121.9|121.82|121.86|121.8|4042
1640341470000|2021-12-24 10:24:30|||||||||3256
1640341480000|2021-12-24 10:24:40|||||||||400
1640341490000|2021-12-24 10:24:50|121.84|121.78|121.8|121.76|121.84|121.78|121.78|121.76|14695
1640341500000|2021-12-24 10:25:00|121.82||121.82||121.82||121.8||9301
1640341540000|2021-12-24 10:25:40|||||||||1000
1640341550000|2021-12-24 10:25:50|121.8|121.74|121.76|121.74|121.8|121.74|121.76|121.72|85991
1640341570000|2021-12-24 10:26:10|121.8|121.76|121.86|121.76|121.86|121.78|121.8|121.74|3967
1640341600000|2021-12-24 10:26:40|||||||||328
1640341630000|2021-12-24 10:27:10|121.84|121.74|121.82|121.74|121.84|121.74|121.82|121.74|10
1640341640000|2021-12-24 10:27:20|121.84|121.78|121.86|121.8|121.88|121.82|121.84|121.74|9276
1640341650000|2021-12-24 10:27:30|121.84|121.76|121.82|121.76|121.84|121.76|121.82|121.76|5051
1640341690000|2021-12-24 10:28:10|121.84|121.78|121.86|121.78|121.88|121.8|121.84|121.78|4197
1640341730000|2021-12-24 10:28:50|121.84|121.76|121.82|121.76|121.84|121.76|121.82|121.76|646
1640341800000|2021-12-24 10:30:00|121.84|121.78|121.84|121.76|121.86|121.78|121.8|121.76|5554
1640341820000|2021-12-24 10:30:20|121.82||121.82||121.82||121.82||0
1640341830000|2021-12-24 10:30:30|121.8|121.74|121.78|121.74|121.8|121.74|121.78|121.74|5574
1640341850000|2021-12-24 10:30:50|||||||||2976
1640341880000|2021-12-24 10:31:20|||||||||2444
1640341940000|2021-12-24 10:32:20|121.82|121.76|121.82|121.76|121.84|121.76|121.78|121.74|9138
1640341980000|2021-12-24 10:33:00|121.8||121.8||121.8||121.8||12
1640342000000|2021-12-24 10:33:20|121.78|121.74|121.78|121.72|121.78|121.74|121.78|121.72|4567
1640342030000|2021-12-24 10:33:50||121.74||121.74||121.74||121.74|18789
1640342060000|2021-12-24 10:34:20|121.82|121.72|121.76|121.72|121.82|121.72|121.72|121.66|21176
1640342070000|2021-12-24 10:34:30|121.78||121.78||121.78||121.78||896
1640342080000|2021-12-24 10:34:40|121.82|121.74|121.82|121.74|121.82|121.74|121.82|121.74|1180
1640342090000|2021-12-24 10:34:50|121.84|121.76|121.84|121.74|121.86|121.78|121.84|121.74|2297
1640342100000|2021-12-24 10:35:00|||||||||1625
1640342110000|2021-12-24 10:35:10|||||||||6533
1640342120000|2021-12-24 10:35:20|||||||||20405
1640342130000|2021-12-24 10:35:30||121.76||121.78||121.78||121.76|0
1640342140000|2021-12-24 10:35:40|121.82|121.76|121.82|121.76|121.82|121.76|121.82|121.76|0
1640342150000|2021-12-24 10:35:50||121.8||121.76||121.8||121.76|84
1640342180000|2021-12-24 10:36:20|121.8||121.84||121.86||121.78||3305
1640342220000|2021-12-24 10:37:00|121.82||121.8||121.82||121.8||0
1640342240000|2021-12-24 10:37:20|||||||||809
1640342260000|2021-12-24 10:37:40|121.78|121.74|121.78|121.74|121.8|121.74|121.78|121.74|292
1640342280000|2021-12-24 10:38:00|||||||||19592
1640342290000|2021-12-24 10:38:10|121.8|121.76|121.84|121.8|121.84|121.8|121.78|121.74|14491
1640342300000|2021-12-24 10:38:20||121.78||121.78||121.78||121.78|0
1640342380000|2021-12-24 10:39:40|121.86|121.8|121.84|121.76|121.86|121.8|121.84|121.76|22501
1640342400000|2021-12-24 10:40:00|||||||||2045
1640342470000|2021-12-24 10:41:10|||||||||962
1640342480000|2021-12-24 10:41:20|121.82|121.78|121.8|121.76|121.88|121.78|121.8|121.76|20161
1640342490000|2021-12-24 10:41:30|121.82|121.78|121.9|121.84|121.9|121.84|121.82|121.76|4563
1640342500000|2021-12-24 10:41:40|121.86|121.8|121.84|121.8|121.86|121.8|121.84|121.8|6831
1640342540000|2021-12-24 10:42:20|121.82|121.76|121.78|121.76|121.82|121.76|121.78|121.76|202
1640342550000|2021-12-24 10:42:30|121.76|121.74|122|121.94|122.02|121.98|121.76|121.72|32139
1640342560000|2021-12-24 10:42:40|121.98|121.92|121.98|121.9|121.98|121.92|121.94|121.88|8557
1640342570000|2021-12-24 10:42:50|||||||||6768
1640342580000|2021-12-24 10:43:00|121.96|121.88|121.9|121.84|121.96|121.88|121.9|121.84|3409
1640342590000|2021-12-24 10:43:10|121.94|121.86|121.94|121.88|121.94|121.88|121.9|121.86|5368
1640342600000|2021-12-24 10:43:20|121.9|121.86|121.9|121.84|121.94|121.86|121.88|121.84|3100
1640342620000|2021-12-24 10:43:40|||||||||4102
1640342630000|2021-12-24 10:43:50|121.94||121.9||121.94||121.9||0
1640342650000|2021-12-24 10:44:10|121.88||121.88||121.88||121.88||0
1640342660000|2021-12-24 10:44:20|121.86|121.82|121.84|121.82|121.86|121.82|121.84|121.82|4918
1640342680000|2021-12-24 10:44:40|121.86|121.78|121.84|121.78|121.86|121.8|121.84|121.78|1868
1640342710000|2021-12-24 10:45:10|||||||||4075
1640342740000|2021-12-24 10:45:40|121.82|121.76|121.78|121.72|121.82|121.76|121.78|121.72|6423
1640342760000|2021-12-24 10:46:00|121.8|121.74|121.84|121.76|121.86|121.78|121.76|121.74|7977
1640342780000|2021-12-24 10:46:20|121.82|121.74|121.84|121.74|121.84|121.74|121.8|121.74|0
1640342800000|2021-12-24 10:46:40|121.82||121.8||121.82||121.8||0
1640342820000|2021-12-24 10:47:00|121.78|121.72|121.7|121.64|121.84|121.8|121.7|121.64|38169
1640342840000|2021-12-24 10:47:20|121.72|121.66|121.8|121.74|121.84|121.76|121.72|121.66|15182
1640342900000|2021-12-24 10:48:20|121.82|121.76|121.82|121.74|121.84|121.76|121.8|121.74|5450
1640342920000|2021-12-24 10:48:40|||||||||1500
1640342930000|2021-12-24 10:48:50|||||||||1215
1640342960000|2021-12-24 10:49:20|||||||||250
1640342970000|2021-12-24 10:49:30|121.8|121.76|121.84|121.76|121.84|121.78|121.78|121.74|9746
1640342980000|2021-12-24 10:49:40|121.82|121.74|121.82|121.74|121.82|121.74|121.82|121.74|0
1640342990000|2021-12-24 10:49:50||121.76||121.76||121.76||121.76|0
1640343000000|2021-12-24 10:50:00|||||||||1000
1640343030000|2021-12-24 10:50:30|121.8|121.74|121.8|121.74|121.8|121.76|121.76|121.74|1896
1640343070000|2021-12-24 10:51:10|121.78|121.76|121.78|121.74|121.78|121.76|121.76|121.74|3082
1640343080000|2021-12-24 10:51:20|121.76|121.7|121.76|121.7|121.76|121.7|121.76|121.7|3114
1640343110000|2021-12-24 10:51:50|||||||||100
1640343150000|2021-12-24 10:52:30|||||||||843
1640343180000|2021-12-24 10:53:00|||||||||3104
1640343260000|2021-12-24 10:54:20||121.72||121.7||121.72||121.7|8265
1640343270000|2021-12-24 10:54:30|121.74||121.76||121.76||121.74||2981
1640343330000|2021-12-24 10:55:30|121.74|121.68|121.74|121.66|121.74|121.68|121.74|121.66|2015
1640343360000|2021-12-24 10:56:00|||||||||813
1640343430000|2021-12-24 10:57:10|121.72|121.68|121.72|121.66|121.74|121.68|121.7|121.66|7212
1640343450000|2021-12-24 10:57:30|||||||||1500
1640343480000|2021-12-24 10:58:00|121.74|121.68|121.74|121.68|121.74|121.68|121.74|121.68|0
1640343490000|2021-12-24 10:58:10|||||||||1779
1640343500000|2021-12-24 10:58:20|121.72||121.72||121.72||121.72||0
1640343510000|2021-12-24 10:58:30||121.66||121.66||121.66||121.66|4925
1640343520000|2021-12-24 10:58:40|121.7|121.68|121.72|121.68|121.72|121.68|121.7|121.68|162
1640343530000|2021-12-24 10:58:50|121.7|121.66|121.72|121.66|121.72|121.66|121.7|121.66|11541
1640343570000|2021-12-24 10:59:30|121.7||121.7||121.7||121.7||0
1640343580000|2021-12-24 10:59:40||121.64||121.62||121.64||121.62|1892
1640343620000|2021-12-24 11:00:20|||||||||3918
1640343630000|2021-12-24 11:00:30|||||||||2000
1640343640000|2021-12-24 11:00:40|||||||||400
1640343680000|2021-12-24 11:01:20|||||||||4108
1640343690000|2021-12-24 11:01:30||121.64||121.62||121.64||121.62|620
1640343730000|2021-12-24 11:02:10||121.64||121.62||121.64||121.62|8831
1640343760000|2021-12-24 11:02:40|121.68||121.68||121.68||121.68||0
1640343770000|2021-12-24 11:02:50|||||||||31711
1640343780000|2021-12-24 11:03:00|121.66|121.64|121.78|121.68|121.78|121.68|121.66|121.64|13450
1640343790000|2021-12-24 11:03:10|121.8|121.7|121.84|121.8|121.9|121.8|121.8|121.7|4466
1640343830000|2021-12-24 11:03:50||121.78||121.78||121.78||121.78|1652
1640343890000|2021-12-24 11:04:50|||||||||3283
1640343910000|2021-12-24 11:05:10|||||||||2235
1640343920000|2021-12-24 11:05:20|121.88|121.8|121.88|121.8|121.94|121.88|121.88|121.8|17756
1640343930000|2021-12-24 11:05:30|121.92|121.82|121.94|121.9|121.98|121.92|121.88|121.82|16436
1640343940000|2021-12-24 11:05:40|121.92|121.88|121.9|121.88|121.96|121.92|121.9|121.88|9073
1640343950000|2021-12-24 11:05:50|121.94|121.86|121.94|121.88|121.94|121.88|121.88|121.86|11620
1640343960000|2021-12-24 11:06:00|121.96|121.9|121.94|121.88|121.96|121.9|121.94|121.88|4603
1640343970000|2021-12-24 11:06:10|||||||||66
1640343980000|2021-12-24 11:06:20|121.96|121.9|121.96|121.9|121.96|121.9|121.96|121.9|12
1640344000000|2021-12-24 11:06:40|121.94|121.88|121.94|121.88|121.94|121.88|121.94|121.88|0
1640344010000|2021-12-24 11:06:50|121.96|121.9|121.96|121.9|121.96|121.9|121.96|121.9|0
1640344070000|2021-12-24 11:07:50|121.94|121.88|121.94|121.88|121.94|121.88|121.94|121.88|2000
1640344110000|2021-12-24 11:08:30|||||||||254
1640344130000|2021-12-24 11:08:50|||||||||10333
1640344150000|2021-12-24 11:09:10|||||||||2705
1640344190000|2021-12-24 11:09:50|||||||||5527
1640344200000|2021-12-24 11:10:00|121.92|121.86|121.86|121.82|121.92|121.86|121.86|121.78|7081
1640344270000|2021-12-24 11:11:10||121.8||121.8||121.8||121.8|64
1640344290000|2021-12-24 11:11:30|||||||||820
1640344310000|2021-12-24 11:11:50|||||||||1486
1640344330000|2021-12-24 11:12:10|121.88|121.82|121.9|121.82|121.9|121.84|121.86|121.8|4687
1640344340000|2021-12-24 11:12:20|||||||||3255
1640344390000|2021-12-24 11:13:10|121.92|121.84|121.92|121.86|121.94|121.88|121.92|121.84|10111
1640344430000|2021-12-24 11:13:50|121.9|121.88|121.92|121.86|121.94|121.9|121.88|121.86|9831
1640344470000|2021-12-24 11:14:30|121.9||121.9||121.9||121.9||40
1640344480000|2021-12-24 11:14:40|121.88|121.84|121.88|121.84|121.88|121.84|121.88|121.84|2073
1640344490000|2021-12-24 11:14:50|121.86||121.86||121.86||121.86||0
1640344500000|2021-12-24 11:15:00|||||||||10607
1640344510000|2021-12-24 11:15:10|121.88|121.86|121.94|121.86|121.96|121.9|121.88|121.86|3233
1640344530000|2021-12-24 11:15:30|121.92|121.9|121.94|121.86|121.94|121.9|121.9|121.86|158
1640344540000|2021-12-24 11:15:40|121.92||121.92||121.92||121.92||0
1640344550000|2021-12-24 11:15:50|121.9|121.88|121.9|121.86|121.9|121.88|121.9|121.84|5680
1640344560000|2021-12-24 11:16:00|121.92||121.9||121.92||121.9||7614
1640344600000|2021-12-24 11:16:40||121.84||121.84||121.84||121.84|1340
1640344610000|2021-12-24 11:16:50|||||||||1634
1640344630000|2021-12-24 11:17:10|121.88|121.82|121.82|121.8|121.88|121.82|121.82|121.78|14967
1640344640000|2021-12-24 11:17:20|121.84|121.78|121.8|121.74|121.88|121.8|121.8|121.74|32583
1640344650000|2021-12-24 11:17:30|||||||||333
1640344660000|2021-12-24 11:17:40|121.74|121.72|121.72|121.68|121.74|121.72|121.72|121.68|6847
1640344670000|2021-12-24 11:17:50|||||||||20000
1640344690000|2021-12-24 11:18:10|121.7|121.66|121.66|121.6|121.7|121.66|121.66|121.6|78
1640344700000|2021-12-24 11:18:20|121.64|121.58|121.64|121.58|121.64|121.58|121.6|121.58|26076
1640344740000|2021-12-24 11:19:00|121.62|121.56|121.6|121.56|121.62|121.56|121.6|121.5|3116
1640344780000|2021-12-24 11:19:40|||||||||13075
1640344790000|2021-12-24 11:19:50|121.64|121.54|121.58|121.52|121.64|121.56|121.58|121.5|11774
1640344810000|2021-12-24 11:20:10|||||||||8277
1640344820000|2021-12-24 11:20:20||121.54||121.54||121.54||121.54|3
1640344880000|2021-12-24 11:21:20|121.56|121.52|121.56|121.5|121.56|121.52|121.56|121.5|8
1640344890000|2021-12-24 11:21:30|121.5|121.48|121.56|121.5|121.56|121.5|121.5|121.48|20269
1640344910000|2021-12-24 11:21:50|121.58|121.52|121.64|121.54|121.64|121.58|121.58|121.52|4621
1640344940000|2021-12-24 11:22:20||121.56||121.56||121.56||121.56|1813
1640344950000|2021-12-24 11:22:30||121.54||121.54||121.54||121.54|220
1640344960000|2021-12-24 11:22:40|||||||||7000
1640344980000|2021-12-24 11:23:00||121.56||121.58||121.58||121.56|0
1640345000000|2021-12-24 11:23:20|121.68|121.6|121.68|121.58|121.68|121.6|121.66|121.58|220
1640345010000|2021-12-24 11:23:30|121.66|121.6|121.66|121.58|121.66|121.6|121.66|121.58|0
1640345040000|2021-12-24 11:24:00||121.6||121.62||121.62||121.6|10
1640345110000|2021-12-24 11:25:10|121.68|121.64|121.72|121.64|121.74|121.64|121.68|121.64|9935
1640345120000|2021-12-24 11:25:20|121.74|121.68|121.76|121.68|121.76|121.7|121.74|121.68|0
1640345170000|2021-12-24 11:26:10|121.74||121.72||121.74||121.72||10
1640345230000|2021-12-24 11:27:10|121.7|121.66|121.7|121.66|121.7|121.66|121.7|121.66|5749
1640345310000|2021-12-24 11:28:30|121.72||121.72||121.72||121.72||4826
1640345320000|2021-12-24 11:28:40|||||||||1000
1640345340000|2021-12-24 11:29:00|121.7|121.64|121.66|121.62|121.7|121.64|121.66|121.62|11509
1640345350000|2021-12-24 11:29:10|||||||||2500
1640345360000|2021-12-24 11:29:20|121.68|121.64|121.7|121.64|121.7|121.64|121.68|121.64|615
1640345380000|2021-12-24 11:29:40|||||||||8170
1640345400000|2021-12-24 11:30:00|121.72|121.66|121.72|121.66|121.74|121.7|121.7|121.66|10334
1640345410000|2021-12-24 11:30:10|||||||||3013
1640345420000|2021-12-24 11:30:20|121.74|121.68|121.74|121.68|121.74|121.68|121.74|121.68|0
1640345450000|2021-12-24 11:30:50|||||||||9116
1640345520000|2021-12-24 11:32:00|||||||||1077
1640345530000|2021-12-24 11:32:10|||||||||4116
1640345600000|2021-12-24 11:33:20|121.72|121.66|121.72|121.66|121.72|121.66|121.72|121.66|1397
1640345680000|2021-12-24 11:34:40||121.68||121.68||121.68||121.68|0
1640345700000|2021-12-24 11:35:00|121.74|121.7|121.76|121.72|121.76|121.72|121.74|121.7|700
1640345710000|2021-12-24 11:35:10|121.8|121.74|121.8|121.72|121.82|121.76|121.8|121.72|2349
1640345720000|2021-12-24 11:35:20|121.76||121.74||121.76||121.74||0
1640345740000|2021-12-24 11:35:40|121.76|121.74|121.8|121.74|121.86|121.76|121.76|121.74|18481
1640345760000|2021-12-24 11:36:00|121.76|121.72|121.7|121.64|121.76|121.72|121.7|121.64|8653
1640345780000|2021-12-24 11:36:20|121.72|121.66|121.72|121.66|121.72|121.66|121.72|121.66|20641
1640345800000|2021-12-24 11:36:40|||||||||2477
1640345820000|2021-12-24 11:37:00|||||||||4100
1640345850000|2021-12-24 11:37:30|||||||||10000
1640345930000|2021-12-24 11:38:50|121.76|121.68|121.76|121.72|121.76|121.72|121.76|121.68|2682
1640345940000|2021-12-24 11:39:00|121.74|121.7|121.74|121.7|121.74|121.7|121.74|121.7|3658
1640346010000|2021-12-24 11:40:10|||||||||1634
1640346020000|2021-12-24 11:40:20||121.68||121.68||121.68||121.68|1578
1640346040000|2021-12-24 11:40:40|||||||||715
1640346050000|2021-12-24 11:40:50|||||||||5555
1640346060000|2021-12-24 11:41:00|||||||||16337
1640346110000|2021-12-24 11:41:50|||||||||243
1640346170000|2021-12-24 11:42:50|121.76|121.7|121.8|121.72|121.8|121.72|121.76|121.7|4634
1640346180000|2021-12-24 11:43:00|121.82|121.74|121.86|121.78|121.88|121.78|121.82|121.74|2000
1640346190000|2021-12-24 11:43:10|121.88|121.8|121.9|121.82|121.9|121.82|121.88|121.8|0
1640346200000|2021-12-24 11:43:20|121.88|121.8|121.88|121.8|121.88|121.8|121.88|121.8|0
1640346210000|2021-12-24 11:43:30|||||||||10000
1640346220000|2021-12-24 11:43:40|121.9|121.82|121.88|121.82|121.9|121.82|121.88|121.82|400
1640346260000|2021-12-24 11:44:20|121.86|121.8|121.76|121.68|121.86|121.8|121.76|121.68|13973
1640346270000|2021-12-24 11:44:30|121.74|121.66|121.72|121.66|121.74|121.66|121.72|121.66|0
1640346320000|2021-12-24 11:45:20|121.7|121.64|121.72|121.64|121.74|121.66|121.64|121.58|12529
1640346350000|2021-12-24 11:45:50||121.66||121.66||121.66||121.66|0
1640346390000|2021-12-24 11:46:30|121.74|121.68|121.76|121.66|121.78|121.68|121.74|121.66|7000
1640346400000|2021-12-24 11:46:40|||||||||837
1640346430000|2021-12-24 11:47:10||121.68||121.68||121.68||121.68|9
1640346470000|2021-12-24 11:47:50||121.66||121.66||121.66||121.66|0
1640346510000|2021-12-24 11:48:30|||||||||813
1640346520000|2021-12-24 11:48:40|121.74||121.72||121.74||121.72||45
1640346530000|2021-12-24 11:48:50|121.74|121.64|121.7|121.62|121.76|121.68|121.7|121.62|6696
1640346540000|2021-12-24 11:49:00|||||||||2430
1640346560000|2021-12-24 11:49:20|121.74|121.64|121.74|121.66|121.76|121.7|121.74|121.64|2595
1640346600000|2021-12-24 11:50:00|||||||||500
1640346650000|2021-12-24 11:50:50|121.72|121.64|121.7|121.64|121.72|121.66|121.7|121.64|13173
1640346670000|2021-12-24 11:51:10|||||||||4093
1640346710000|2021-12-24 11:51:50|||||||||5389
1640346750000|2021-12-24 11:52:30|121.74|121.66|121.88|121.82|121.88|121.82|121.74|121.66|17363
1640346760000|2021-12-24 11:52:40|121.9|121.8|121.84|121.78|121.92|121.82|121.84|121.78|0
1640346810000|2021-12-24 11:53:30|121.82||121.82||121.82||121.82||10
1640346840000|2021-12-24 11:54:00|||||||||3417
1640346850000|2021-12-24 11:54:10|||||||||4074
1640346870000|2021-12-24 11:54:30|121.8|121.76|121.78|121.7|121.8|121.76|121.78|121.7|4310
1640346880000|2021-12-24 11:54:40|||||||||2851
1640346890000|2021-12-24 11:54:50||121.72||121.72||121.74||121.72|0
1640346930000|2021-12-24 11:55:30||121.74||121.74||121.74||121.74|2636
1640346940000|2021-12-24 11:55:40|||||||||386
1640346960000|2021-12-24 11:56:00||121.72||121.7||121.72||121.7|50
1640347020000|2021-12-24 11:57:00||121.72||121.74||121.74||121.72|643
1640347030000|2021-12-24 11:57:10|121.82|121.76|121.88|121.82|121.88|121.82|121.78|121.74|18225
1640347040000|2021-12-24 11:57:20|121.86|121.8|121.84|121.78|121.86|121.8|121.8|121.76|24666
1640347080000|2021-12-24 11:58:00|121.88|121.8|121.88|121.84|121.88|121.84|121.88|121.8|931
1640347110000|2021-12-24 11:58:30|||||||||18500
1640347120000|2021-12-24 11:58:40|121.86|121.82|121.86|121.8|121.86|121.82|121.86|121.76|8261
1640347160000|2021-12-24 11:59:20|121.88|121.82|121.88|121.82|121.88|121.82|121.88|121.82|10
1640347170000|2021-12-24 11:59:30|||||||||1623
1640347200000|2021-12-24 12:00:00|121.9|121.84|121.92|121.86|121.92|121.86|121.9|121.84|5573
1640347210000|2021-12-24 12:00:10|121.9|121.84|121.9|121.84|121.9|121.84|121.9|121.82|0
1640347220000|2021-12-24 12:00:20|121.92|121.86|121.92|121.86|121.92|121.86|121.92|121.86|0
1640347230000|2021-12-24 12:00:30|121.94|121.88|121.96|121.9|122.02|121.94|121.94|121.88|9125
1640347240000|2021-12-24 12:00:40|121.94|121.88|121.94|121.88|121.94|121.88|121.94|121.88|5000
1640347280000|2021-12-24 12:01:20|121.96|121.9|122.06|121.98|122.08|121.98|121.96|121.9|8350
1640347290000|2021-12-24 12:01:30|122.08|122|122.08|122.02|122.08|122.02|122.08|122|0
1640347310000|2021-12-24 12:01:50|||||||||755
1640347320000|2021-12-24 12:02:00|122.1|122.04|122.16|122.06|122.18|122.06|122.1|122.02|11020
1640347370000|2021-12-24 12:02:50|||||||||1381
1640347390000|2021-12-24 12:03:10|122.18|122.1|122.18|122.1|122.2|122.12|122.18|122.1|3597
1640347420000|2021-12-24 12:03:40|122.2|122.12|122.24|122.14|122.24|122.14|122.2|122.1|2000
1640347430000|2021-12-24 12:03:50|122.22||122.24||122.24||122.22||0
1640347440000|2021-12-24 12:04:00|122.26|122.16|122.2|122.14|122.26|122.18|122.16|122.12|9231
1640347450000|2021-12-24 12:04:10|122.18|122.12|122.22|122.16|122.24|122.18|122.18|122.12|3581
1640347470000|2021-12-24 12:04:30|122.2|122.12|122.18|122.12|122.2|122.12|122.18|122.12|6183
1640347520000|2021-12-24 12:05:20||122.14||122.12||122.14||122.12|2010
1640347560000|2021-12-24 12:06:00|122.16|122.1|122.1|122.02|122.22|122.14|122.04|122.02|95120
1640347570000|2021-12-24 12:06:10|122.12|122.04|122.12|122.06|122.12|122.06|122.12|122.04|20491
1640347580000|2021-12-24 12:06:20|||||||||770
1640347590000|2021-12-24 12:06:30|||||||||20684
1640347600000|2021-12-24 12:06:40|122.1|122.04|122.1|122.02|122.1|122.04|122.1|122.02|2100
1640347610000|2021-12-24 12:06:50|||||||||30496
1640347620000|2021-12-24 12:07:00|122.12||122.12||122.12||122.12||178
1640347630000|2021-12-24 12:07:10|122.1||122.1||122.1||122.1||0
1640347650000|2021-12-24 12:07:30|||||||||2679
1640347660000|2021-12-24 12:07:40|122.08||122.08||122.08||122.08||3000
1640347670000|2021-12-24 12:07:50|122.1||122.1||122.1||122.1||0
1640347680000|2021-12-24 12:08:00|||||||||500
1640347720000|2021-12-24 12:08:40|122.08||122.06||122.08||122.06||412
1640347730000|2021-12-24 12:08:50|122.1||122.1||122.1||122.1||46
1640347740000|2021-12-24 12:09:00|122.08|121.98|122.06|121.98|122.08|121.98|122.06|121.98|9398
1640347750000|2021-12-24 12:09:10|||||||||6679
1640347760000|2021-12-24 12:09:20|122.04||122.02||122.04||122.02||3285
1640347770000|2021-12-24 12:09:30||121.94||121.96||121.96||121.94|15
1640347780000|2021-12-24 12:09:40||121.94||121.94||121.94||121.92|10
1640347800000|2021-12-24 12:10:00|122|121.92|122|121.94|122|121.94|121.98|121.92|4000
1640347810000|2021-12-24 12:10:10|121.98||121.98||121.98||121.98||212
1640347820000|2021-12-24 12:10:20|122.02||122.02||122.02||122.02||0
1640347860000|2021-12-24 12:11:00||121.92||121.92||121.92||121.9|0
1640347880000|2021-12-24 12:11:20|122||121.96||122||121.96||16393
1640347920000|2021-12-24 12:12:00||121.94||121.92||121.94||121.92|24
1640347940000|2021-12-24 12:12:20|||||||||8140
1640347970000|2021-12-24 12:12:50|121.94|121.9|121.94|121.9|121.94|121.9|121.94|121.9|488
1640347980000|2021-12-24 12:13:00||121.88||121.88||121.88||121.88|1797
1640348020000|2021-12-24 12:13:40|||||||||496
1640348060000|2021-12-24 12:14:20|121.92|121.86|121.86|121.78|121.92|121.86|121.86|121.76|3504
1640348070000|2021-12-24 12:14:30|||||||||8161
1640348080000|2021-12-24 12:14:40||121.76||121.78||121.78||121.76|0
1640348100000|2021-12-24 12:15:00|121.91|121.78|121.86|121.75|121.91|121.8|121.86|121.75|0
1640348110000|2021-12-24 12:15:10|121.91|121.8|121.86|121.75|121.91|121.8|121.86|121.75|0
1640348140000|2021-12-24 12:15:40|121.91|121.8|121.91|121.8|121.91|121.8|121.91|121.8|0
1640348170000|2021-12-24 12:16:10|121.86|121.75|121.86|121.75|121.86|121.75|121.86|121.75|0
1640348190000|2021-12-24 12:16:30|121.94|121.81|121.94|121.81|121.99|121.86|121.94|121.81|400
1640348210000|2021-12-24 12:16:50|121.96||121.94||121.96||121.94||0
1640348220000|2021-12-24 12:17:00|121.99|121.86|121.99|121.86|121.99|121.86|121.99|121.86|0
1640348230000|2021-12-24 12:17:10|121.94|121.81|121.94|121.81|121.94|121.81|121.94|121.81|0
1640348250000|2021-12-24 12:17:30|121.96|121.9|121.99|121.9|121.99|121.9|121.96|121.9|0
1640348260000|2021-12-24 12:17:40|121.94|121.85|121.97|121.86|121.99|121.88|121.92|121.81|441
1640348280000|2021-12-24 12:18:00|121.92|121.81|121.97|121.86|121.97|121.86|121.92|121.81|0
1640348320000|2021-12-24 12:18:40|121.94|121.81|121.97|121.86|121.97|121.86|121.92|121.81|0
1640348330000|2021-12-24 12:18:50|121.92|121.81|121.92|121.81|121.92|121.81|121.92|121.81|0
1640348340000|2021-12-24 12:19:00|121.97|121.86|121.92|121.81|121.97|121.86|121.92|121.81|0
1640348350000|2021-12-24 12:19:10|121.97|121.86|121.97|121.86|121.97|121.86|121.97|121.86|0
1640348370000|2021-12-24 12:19:30|121.92|121.81|121.97|121.86|121.97|121.86|121.92|121.81|0
1640348410000|2021-12-24 12:20:10|121.94|121.81|121.94|121.81|121.94|121.81|121.94|121.81|0
1640348420000|2021-12-24 12:20:20|121.99|121.83|121.94|121.83|121.99|121.88|121.94|121.83|0
1640348430000|2021-12-24 12:20:30|121.92|121.81|121.97|121.86|121.97|121.86|121.92|121.81|0
1640348440000|2021-12-24 12:20:40|121.92|121.81|121.94|121.83|121.99|121.88|121.92|121.81|0
1640348460000|2021-12-24 12:21:00|121.99|121.85|121.92|121.81|121.99|121.88|121.92|121.81|251
1640348470000|2021-12-24 12:21:10|121.97|121.83|121.99|121.88|121.99|121.88|121.94|121.83|0
1640348480000|2021-12-24 12:21:20|121.92|121.81|121.97|121.86|121.97|121.86|121.92|121.81|945
1640348490000|2021-12-24 12:21:30|121.93|121.82|121.88|121.79|121.93|121.82|121.88|121.79|279
1640348510000|2021-12-24 12:21:50|121.92|121.81|121.92|121.81|121.97|121.86|121.92|121.81|45
1640348520000|2021-12-24 12:22:00|121.97|121.86|121.97|121.86|121.97|121.86|121.97|121.86|0
1640348540000|2021-12-24 12:22:20|121.92|121.81|121.92|121.81|121.92|121.81|121.92|121.81|0
1640348550000|2021-12-24 12:22:30||121.85||121.85||121.85||121.85|0
1640348560000|2021-12-24 12:22:40|121.99|121.9|121.94|121.85|121.99|121.9|121.94|121.85|854
1640348570000|2021-12-24 12:22:50|121.98||121.98||121.98||121.98||0
1640348580000|2021-12-24 12:23:00|122.03|121.9|121.99|121.88|122.03|121.9|121.94|121.83|0
1640348590000|2021-12-24 12:23:10|121.94|121.83|121.94|121.83|121.99|121.88|121.94|121.83|0
1640348620000|2021-12-24 12:23:40|121.99|121.88|121.94|121.83|121.99|121.88|121.94|121.83|0
1640348630000|2021-12-24 12:23:50|122.01|121.85|121.94|121.83|122.01|121.9|121.92|121.81|10997
1640348640000|2021-12-24 12:24:00|121.99|121.88|121.94|121.83|121.99|121.88|121.94|121.83|0
1640348660000|2021-12-24 12:24:20|121.97|121.88|121.92|121.79|121.97|121.88|121.92|121.79|1685
1640348670000|2021-12-24 12:24:30|121.99|121.86|121.99|121.86|121.99|121.86|121.99|121.86|3670
1640348700000|2021-12-24 12:25:00|121.94|121.81|122.01|121.86|122.01|121.86|121.94|121.81|0
1640348710000|2021-12-24 12:25:10|121.96|121.81|122.01|121.86|122.01|121.86|121.96|121.81|0
1640348720000|2021-12-24 12:25:20|121.96|121.81|121.98|121.85|122.03|121.9|121.94|121.81|0
1640348740000|2021-12-24 12:25:40|122.03|121.88|122.03|121.88|122.03|121.88|122.03|121.88|0
1640348750000|2021-12-24 12:25:50|121.99|121.86|121.99|121.88|121.99|121.88|121.94|121.81|0
1640348770000|2021-12-24 12:26:10|121.98|121.85|121.98|121.85|121.98|121.85|121.98|121.85|0
1640348780000|2021-12-24 12:26:20|122.03|121.9|122.03|121.9|122.03|121.9|122.03|121.9|0
1640348790000|2021-12-24 12:26:30|121.98|121.85|121.98|121.85|121.98|121.85|121.98|121.85|0
1640348800000|2021-12-24 12:26:40|122.01|121.9|121.96|121.85|122.01|121.9|121.96|121.85|0
1640348810000|2021-12-24 12:26:50|122.01|121.9|121.98|121.85|122.01|121.9|121.98|121.85|0
1640348820000|2021-12-24 12:27:00|122.03|121.9|122.03|121.9|122.03|121.9|121.98|121.85|0
1640348830000|2021-12-24 12:27:10|121.98|121.85|122.03|121.92|122.03|121.92|121.98|121.85|0
1640348840000|2021-12-24 12:27:20|121.98|121.87|122.04|121.91|122.06|121.91|121.98|121.87|501
1640348850000|2021-12-24 12:27:30|122.09|121.96|122.07|121.92|122.09|121.96|122.02|121.87|0
1640348870000|2021-12-24 12:27:50|122|121.87|122.03|121.9|122.07|121.92|121.98|121.85|0
1640348890000|2021-12-24 12:28:10|122|121.85|122.07|121.92|122.07|121.92|122|121.85|0
1640348900000|2021-12-24 12:28:20|122.04|121.87|122.04|121.89|122.09|121.94|122.04|121.87|0
1640348920000|2021-12-24 12:28:40|122.09|121.94|122.09|121.94|122.09|121.94|122.09|121.94|0
1640348930000|2021-12-24 12:28:50|122.04|121.89|122.04|121.89|122.04|121.89|122.04|121.89|0
1640348940000|2021-12-24 12:29:00|122.09|121.94|122.04|121.89|122.09|121.94|122.04|121.89|1425
1640348950000|2021-12-24 12:29:10|122.09|121.94|122.21|122.08|122.21|122.08|122.09|121.94|3460
1640348960000|2021-12-24 12:29:20|122.16|122.03|122.21|122.08|122.21|122.08|122.16|122.03|0
1640348970000|2021-12-24 12:29:30|122.16|122.03|122.19|122.08|122.19|122.08|122.14|122.03|0
1640348980000|2021-12-24 12:29:40|122.14|122.03|122.06|121.95|122.14|122.03|122.06|121.95|1428
1640348990000|2021-12-24 12:29:50|122.08|122|122.13|122|122.13|122|122.08|122|2029
1640764810000|2021-12-29 08:00:10|124|123.92|124.24|123.94|124.64|123.96|123.98|123.92|396142
1640764820000|2021-12-29 08:00:20|124.22|123.92|124.76|124.46|124.98|124.72|123.98|123.72|151845
1640764830000|2021-12-29 08:00:30|124.42|124.44|124.66|124.38|124.78|124.46|124.42|124.26|55472
1640764840000|2021-12-29 08:00:40|124.68|124.4|124.38|124.08|124.68|124.4|124.32|123.94|85322
1640764850000|2021-12-29 08:00:50|124.36||124.36||124.38||124.36||56393
1640764860000|2021-12-29 08:01:00|124.38|124.1|125|124.74|125|124.74|124.36|124.1|94278
1640764870000|2021-12-29 08:01:10|124.9|124.9|125|124.78|125|124.9|124.88|124.64|35711
1640764880000|2021-12-29 08:01:20|124.98|124.76|124.94|124.62|124.98|124.76|124.94|124.62|20633
1640764890000|2021-12-29 08:01:30|124.9|124.58|124.88|124.58|124.9|124.58|124.88|124.58|11584
1640764900000|2021-12-29 08:01:40|||||||||1585
1640764910000|2021-12-29 08:01:50|||||||||1186
1640764920000|2021-12-29 08:02:00|||||||||2407
1640764930000|2021-12-29 08:02:10|124.86|124.52|125|124.7|125|124.7|124.8|124.5|33566
1640764940000|2021-12-29 08:02:20|125.1|124.72|125.24|125.08|125.24|125.08|125.1|124.72|13047
1640764950000|2021-12-29 08:02:30|125.44|125.04|125.38|125.14|125.44|125.14|125.38|125.04|24366
1640764960000|2021-12-29 08:02:40|125.36|125.16|125.3|125.04|125.38|125.16|125.3|125.04|34663
1640764970000|2021-12-29 08:02:50|125.36|125.06|125.36|125.16|125.36|125.16|125.34|125.04|65713
1640764980000|2021-12-29 08:03:00|125.34|125.12|125.22|124.94|125.34|125.18|125.22|124.8|18319
1640764990000|2021-12-29 08:03:10|125.2|124.92|125.1|124.86|125.2|124.98|125.06|124.78|8230
1640765000000|2021-12-29 08:03:20|125.12|124.88|125.18|125|125.18|125|125.12|124.88|7942
1640765010000|2021-12-29 08:03:30|125.16|125.02|125.16|124.96|125.16|125.02|125.08|124.88|13093
1640765020000|2021-12-29 08:03:40|125.2|124.98|125.16|124.96|125.24|125.08|125.16|124.96|11710
1640765030000|2021-12-29 08:03:50|125.14|124.92|125.18|124.9|125.2|124.92|125.08|124.78|25743
1640765040000|2021-12-29 08:04:00|125.16||125.14||125.16||125.14||2044
1640765050000|2021-12-29 08:04:10|125.16|124.92|125.34|125.12|125.34|125.12|125.1|124.92|12488
1640765060000|2021-12-29 08:04:20|125.32|125.14|125.14|124.96|125.34|125.14|125.14|124.96|22320
1640765070000|2021-12-29 08:04:30|125.16|124.98|125.18|124.98|125.24|124.98|125.14|124.96|26714
1640765080000|2021-12-29 08:04:40|125|124.96|125.14|124.98|125.24|125|125|124.96|63263
1640765090000|2021-12-29 08:04:50|125.22|125|125.34|125.06|125.34|125.06|125.12|125|8132
1640765100000|2021-12-29 08:05:00|125.32||125.3||125.32||125.3||1827
1640765110000|2021-12-29 08:05:10|125.32||125.3||125.32||125.3||33956
1640765120000|2021-12-29 08:05:20|125.32||125.32||125.32||125.32||126
1640765130000|2021-12-29 08:05:30|||||||||10000
1640765140000|2021-12-29 08:05:40|125.3|125.08|125.28|125.06|125.32|125.16|125.22|125.04|32947
1640765150000|2021-12-29 08:05:50|125.3|125.08|125.26|125.04|125.32|125.1|125.26|125.02|28653
1640765160000|2021-12-29 08:06:00|125.3|125.06|125.3|125.08|125.32|125.08|125.3|125.06|146
1640765170000|2021-12-29 08:06:10|125.32|125.1|125.32|125.2|125.32|125.2|125.32|125.1|3428
1640765180000|2021-12-29 08:06:20|125.34|125.22|125.32|125.08|125.42|125.24|125.26|125.02|102385
1640765190000|2021-12-29 08:06:30|125.3|125.1|125.28|125.1|125.3|125.1|125.28|125.1|20010
1640765200000|2021-12-29 08:06:40|125.22|125.08|125.24|125.04|125.26|125.08|125.16|124.96|8967
1640765210000|2021-12-29 08:06:50|125.32|125.06|125.24|125.1|125.32|125.1|125.22|125.04|796
1640765220000|2021-12-29 08:07:00|125.22|125.08|125.18|124.96|125.22|125.08|125.18|124.96|17102
1640765230000|2021-12-29 08:07:10|125.16|124.94|125.14|124.96|125.16|124.98|124.96|124.86|28934
1640765240000|2021-12-29 08:07:20|125.16|124.98|125.16|124.98|125.16|124.98|125.16|124.98|632
1640765250000|2021-12-29 08:07:30|||||||||31794
1640765260000|2021-12-29 08:07:40|125.12||125.12||125.12||125.12||23866
1640765270000|2021-12-29 08:07:50|125.1|124.96|125.16|125|125.16|125|125.04|124.8|27794
1640765280000|2021-12-29 08:08:00|125.14|125.02|125.1|124.94|125.14|125.02|125.06|124.84|20251
1640765290000|2021-12-29 08:08:10|125.08|124.96|125.08|124.96|125.1|124.96|125.06|124.96|3798
1640765300000|2021-12-29 08:08:20|125.06|124.94|125.08|124.96|125.08|124.96|125|124.82|44984
1640765310000|2021-12-29 08:08:30|125.06|124.88|124.98|124.82|125.06|124.88|124.98|124.82|16777
1640765320000|2021-12-29 08:08:40|124.96||124.9||124.96||124.9||20876
1640765330000|2021-12-29 08:08:50|124.88|124.76|124.78|124.64|124.88|124.76|124.78|124.6|11830
1640765340000|2021-12-29 08:09:00|||||||||17931
1640765350000|2021-12-29 08:09:10|124.8|124.66|124.84|124.66|124.86|124.66|124.8|124.66|0
1640765360000|2021-12-29 08:09:20|124.88|124.68|124.86|124.7|124.88|124.7|124.86|124.68|7157
1640765370000|2021-12-29 08:09:30|124.8|124.72|124.78|124.58|124.8|124.72|124.78|124.58|9718
1640765380000|2021-12-29 08:09:40|124.58|124.56|124.7|124.58|124.78|124.58|124.58|124.54|2000
1640765390000|2021-12-29 08:09:50|124.64|124.52|124.82|124.7|124.88|124.7|124.62|124.44|47664
1640765400000|2021-12-29 08:10:00|124.78|124.64|124.66|124.52|124.78|124.64|124.66|124.52|8433
1640765410000|2021-12-29 08:10:10|124.68|124.7|124.82|124.66|124.88|124.7|124.68|124.52|67100
1640765420000|2021-12-29 08:10:20|124.88|124.7|125.14|125.02|125.14|125.02|124.88|124.7|35936
1640765430000|2021-12-29 08:10:30|125.12|125.04|125.26|125.12|125.28|125.12|125.12|125|36488
1640765440000|2021-12-29 08:10:40|125.28|125.14|125.18|125.08|125.34|125.22|125.18|125.08|53384
1640765450000|2021-12-29 08:10:50|125.2|125.1|125.2|125.06|125.2|125.1|125.06|124.88|15706
1640765460000|2021-12-29 08:11:00|125.08|125.08|125.18|125.06|125.2|125.12|125.08|124.94|57388
1640765470000|2021-12-29 08:11:10|||||||||4198
1640765480000|2021-12-29 08:11:20|125.16|125.04|125.18|125.1|125.18|125.14|125.06|124.84|76651
1640765490000|2021-12-29 08:11:30|125.24|125.12|125.12|124.96|125.24|125.12|125.12|124.94|25327
1640765500000|2021-12-29 08:11:40|125.08|124.98|124.98|124.86|125.08|124.98|124.9|124.82|28964
1640765510000|2021-12-29 08:11:50|125|125|124.96|124.9|125.04|125|124.96|124.86|40451
1640765520000|2021-12-29 08:12:00|125.02|124.92|125.18|125.12|125.22|125.18|125.02|124.92|77721
1640765530000|2021-12-29 08:12:10|125.16|125.02|125.2|125.08|125.22|125.12|125.12|125.02|5651
1640765540000|2021-12-29 08:12:20|125.22|125.1|125.14|125.02|125.22|125.12|125.12|125.02|28869
1640765550000|2021-12-29 08:12:30|125.12||125.14||125.14||125.12||0
1640765560000|2021-12-29 08:12:40|125.12||125.12||125.12||125.12||400
1640765570000|2021-12-29 08:12:50|125.14|125.04|125.26|125.12|125.32|125.24|125.14|125.04|39404
1640765580000|2021-12-29 08:13:00|125.28|125.14|125.26|125.18|125.32|125.2|125.26|125.12|18789
1640765590000|2021-12-29 08:13:10|125.2|125.16|125.28|125.18|125.28|125.22|125.16|125.06|48429
1640765600000|2021-12-29 08:13:20|125.26||125.26||125.26||125.26||0
1640765610000|2021-12-29 08:13:30|125.24|125.12|125.16|125.12|125.24|125.2|125.16|125.02|118761
1640765620000|2021-12-29 08:13:40|125.12|125.08|125.06|124.94|125.12|125.08|125.06|124.9|33093
1640765630000|2021-12-29 08:13:50|125.08|125.06|125.16|125.04|125.16|125.1|125.08|124.98|6964
1640765640000|2021-12-29 08:14:00|125.2|125.06|125.24|125.16|125.28|125.22|125.2|125.06|48727
1640765650000|2021-12-29 08:14:10||125.18||125.18||125.18||125.18|11359
1640765660000|2021-12-29 08:14:20|125.22|125.16|125.24|125.14|125.24|125.16|125.22|125.04|16414
1640765670000|2021-12-29 08:14:30||125.16||125.18||125.18||125.16|437
1640765680000|2021-12-29 08:14:40|125.22|125.16|125.54|125.42|125.56|125.42|125.22|125.16|25770
1640765690000|2021-12-29 08:14:50|125.5|125.44|125.44|125.32|125.54|125.5|125.44|125.32|59701
1640765700000|2021-12-29 08:15:00|125.46|125.34|125.5|125.42|125.5|125.42|125.46|125.34|5224
1640765710000|2021-12-29 08:15:10|125.48|125.4|125.46|125.34|125.48|125.4|125.46|125.34|11515
1640765720000|2021-12-29 08:15:20|125.4|125.3|125.3|125.2|125.4|125.3|125.3|125.18|12458
1640765730000|2021-12-29 08:15:30|125.28|125.18|125.26|125.1|125.28|125.18|125.26|125.08|3297
1640765740000|2021-12-29 08:15:40|125.24|125.2|125.24|125.2|125.24|125.2|125.22|125.08|20253
1640765750000|2021-12-29 08:15:50|125.28|125.22|125.26|125.1|125.38|125.28|125.24|125.04|32287
1640765760000|2021-12-29 08:16:00|125.24|125.12|125.24|125.14|125.24|125.14|125.22|125.12|30055
1640765770000|2021-12-29 08:16:10|125.3|125.16|125.3|125.2|125.3|125.22|125.3|125.16|5983
1640765780000|2021-12-29 08:16:20|125.36|125.22|125.36|125.28|125.36|125.28|125.36|125.22|3627
1640765790000|2021-12-29 08:16:30|||||||||1159
1640765800000|2021-12-29 08:16:40|125.34|125.26|125.3|125.18|125.34|125.26|125.3|125.18|21276
1640765830000|2021-12-29 08:17:10||125.2||125.2||125.2||125.2|352
1640765850000|2021-12-29 08:17:30|125.28|125.18|125.26|125.18|125.28|125.18|125.26|125.18|2004
1640765860000|2021-12-29 08:17:40||125.12||125.14||125.2||125.08|9426
1640765870000|2021-12-29 08:17:50|||||||||841
1640765880000|2021-12-29 08:18:00|125.24||125.24||125.24||125.24||30191
1640765890000|2021-12-29 08:18:10|125.1|125.12|125.18|125.1|125.24|125.12|125.1|125.02|25603
1640765900000|2021-12-29 08:18:20|125.14|125.04|125|124.92|125.18|125.04|125|124.9|7880
1640765910000|2021-12-29 08:18:30|124.98|124.88|124.98|124.92|125|124.92|124.96|124.82|11073
1640765920000|2021-12-29 08:18:40|124.96|124.88|124.94|124.86|124.96|124.92|124.94|124.86|5652
1640765930000|2021-12-29 08:18:50|124.96|124.88|125.06|124.96|125.06|124.96|124.96|124.88|25391
1640765940000|2021-12-29 08:19:00|125.1|124.98|125.22|125.1|125.24|125.12|125.1|124.98|6741
1640765950000|2021-12-29 08:19:10|125.2|125.08|125.14|125.06|125.22|125.1|125.12|125.04|24390
1640765960000|2021-12-29 08:19:20|125.12|125.04|125.12|125|125.14|125.06|125.04|124.94|67066
1640765970000|2021-12-29 08:19:30|125.1||125.08||125.1||125.08||21265
1640765980000|2021-12-29 08:19:40|125.1|125.02|125.16|125.08|125.16|125.08|125.1|125.02|17645
1640765990000|2021-12-29 08:19:50|125.2|125.1|125.18|125.08|125.28|125.22|125.12|124.98|61982
1640766000000|2021-12-29 08:20:00|125.22|125.1|125.24|125.14|125.28|125.2|125.22|125.1|12928
1640766010000|2021-12-29 08:20:10|125.22|125.06|125.14|125.06|125.22|125.08|125.14|125.02|2254
1640766020000|2021-12-29 08:20:20|125.12|124.98|125.04|125|125.14|125.02|125.04|124.98|8033
1640766030000|2021-12-29 08:20:30|||||||||33366
1640766040000|2021-12-29 08:20:40|125.06|125.02|124.94|124.82|125.1|125.04|124.94|124.8|41690
1640766050000|2021-12-29 08:20:50|124.96|124.84|125|124.88|125|124.94|124.96|124.84|12898
1640766060000|2021-12-29 08:21:00|124.98||124.98||124.98||124.98||2594
1640766070000|2021-12-29 08:21:10|||||||||2000
1640766080000|2021-12-29 08:21:20|125|124.9|124.92|124.86|125.04|124.9|124.84|124.74|54489
1640766090000|2021-12-29 08:21:30|124.98|124.88|124.98|124.92|124.98|124.92|124.98|124.88|1268
1640766100000|2021-12-29 08:21:40|124.96|124.9|124.96|124.86|124.96|124.9|124.96|124.86|29655
1640766110000|2021-12-29 08:21:50|124.98|125|124.94|124.86|125.02|125|124.94|124.86|21989
1640766120000|2021-12-29 08:22:00|124.96|124.88|125.06|124.98|125.06|125|124.96|124.88|11135
1640766130000|2021-12-29 08:22:10|125.04|124.96|125.06|124.96|125.06|124.96|125.04|124.96|1971
1640766140000|2021-12-29 08:22:20|125.04|124.94|124.9|124.78|125.04|124.94|124.9|124.76|17025
1640766150000|2021-12-29 08:22:30||124.8||124.8||124.8||124.8|9261
1640766160000|2021-12-29 08:22:40||124.78||124.78||124.78||124.78|0
1640766170000|2021-12-29 08:22:50||124.8||124.78||124.8||124.78|2910
1640766180000|2021-12-29 08:23:00|||||||||10000
1640766190000|2021-12-29 08:23:10||124.8||124.8||124.8||124.78|3000
1640766200000|2021-12-29 08:23:20|124.92|124.78|124.92|124.84|124.92|124.84|124.92|124.78|5058
1640766210000|2021-12-29 08:23:30|124.9|124.82|124.9|124.78|124.9|124.82|124.9|124.78|9686
1640766230000|2021-12-29 08:23:50|124.88|124.74|124.78|124.68|124.88|124.78|124.78|124.66|11824
1640766240000|2021-12-29 08:24:00|124.8|124.74|124.9|124.8|124.9|124.8|124.8|124.74|11333
1640766250000|2021-12-29 08:24:10|124.96||124.92||124.96||124.92||5478
1640766260000|2021-12-29 08:24:20|||||||||2265
1640766270000|2021-12-29 08:24:30|124.9||124.9||124.9||124.9||10
1640766280000|2021-12-29 08:24:40||124.78||124.8||124.8||124.74|1633
1640766290000|2021-12-29 08:24:50|124.88|124.74|124.78|124.7|124.88|124.74|124.78|124.7|4576
1640766300000|2021-12-29 08:25:00|124.8|124.72|124.82|124.72|124.84|124.8|124.8|124.7|23701
1640766310000|2021-12-29 08:25:10|124.84|124.76|125.18|125.02|125.2|125.08|124.82|124.76|7813
1640766320000|2021-12-29 08:25:20|125.14|124.98|125.18|125.04|125.18|125.06|125.06|124.98|7190
1640766330000|2021-12-29 08:25:30|||||||||2377
1640766340000|2021-12-29 08:25:40|||||||||88445
1640766350000|2021-12-29 08:25:50|||||||||5164
1640766370000|2021-12-29 08:26:10|125.2|125.06|125.28|125.18|125.34|125.22|125.2|125.06|19927
1640766380000|2021-12-29 08:26:20|125.32|125.2|125.32|125.2|125.32|125.28|125.26|125.18|15145
1640766390000|2021-12-29 08:26:30|125.36||125.32||125.36||125.32||8709
1640766400000|2021-12-29 08:26:40|125.36|125.22|125.36|125.26|125.38|125.36|125.3|125.22|36314
1640766420000|2021-12-29 08:27:00|125.34|125.24|125.2|125.08|125.34|125.24|125.2|125.04|31071
1640766440000|2021-12-29 08:27:20|||||||||800
1640766460000|2021-12-29 08:27:40|125.18|125.06|125.1|124.94|125.18|125.06|125.1|124.92|5512
1640766470000|2021-12-29 08:27:50||124.96||124.96||124.96||124.96|1765
1640766500000|2021-12-29 08:28:20||125||125.02||125.02||125|7561
1640766510000|2021-12-29 08:28:30|125.08|125|125.08|124.98|125.1|125|125.08|124.94|4706
1640766520000|2021-12-29 08:28:40|||||||||800
1640766530000|2021-12-29 08:28:50|125.1|125|125.32|125.2|125.32|125.2|125.1|125|39313
1640766540000|2021-12-29 08:29:00||125.22||125.24||125.24||125.22|2000
1640766550000|2021-12-29 08:29:10|125.3|125.26|125.22|125.16|125.3|125.26|125.22|125.16|11151
1640766560000|2021-12-29 08:29:20|125.2|125.14|125.18|125.08|125.2|125.14|125.18|125.06|10688
1640766570000|2021-12-29 08:29:30|125.16|125.1|125.16|125.08|125.16|125.1|125.16|125.08|0
1640766580000|2021-12-29 08:29:40|125.14|125.04|125.08|124.98|125.14|125.04|125.04|124.92|6082
1640766590000|2021-12-29 08:29:50|125.06|124.96|125|124.9|125.06|124.96|125|124.9|7759
1640766600000|2021-12-29 08:30:00|124.98|124.88|124.98|124.9|124.98|124.9|124.96|124.84|9229
1640766610000|2021-12-29 08:30:10|124.96|124.92|124.98|124.92|125.02|124.92|124.96|124.9|12087
1640766620000|2021-12-29 08:30:20|124.96|124.86|124.98|124.86|124.98|124.86|124.96|124.86|1078
1640766640000|2021-12-29 08:30:40|124.96||124.96||124.96||124.96||0
1640766650000|2021-12-29 08:30:50|124.98|124.88|125.04|124.98|125.04|124.98|124.98|124.88|7787
1640766660000|2021-12-29 08:31:00|||||||||751
1640766670000|2021-12-29 08:31:10|125.08|125|125.18|125.08|125.2|125.08|125.08|125|4673
1640766690000|2021-12-29 08:31:30|125.2|125.1|125.22|125.14|125.28|125.14|125.2|125.1|43369
1640766700000|2021-12-29 08:31:40||125.16||125.16||125.18||125.16|785
1640766710000|2021-12-29 08:31:50|125.24|125.22|125.5|125.4|125.5|125.4|125.24|125.22|17554
1640766720000|2021-12-29 08:32:00|125.54|125.42|125.48|125.4|125.54|125.5|125.48|125.4|20469
1640766730000|2021-12-29 08:32:10|125.46|125.36|125.48|125.38|125.48|125.38|125.34|125.24|23460
1640766740000|2021-12-29 08:32:20|125.5|125.4|125.52|125.46|125.52|125.48|125.5|125.4|17404
1640766750000|2021-12-29 08:32:30|||||||||6530
1640766760000|2021-12-29 08:32:40|125.5|125.42|125.5|125.4|125.5|125.42|125.5|125.34|28233
1640766770000|2021-12-29 08:32:50|||||||||4231
1640766780000|2021-12-29 08:33:00|125.52|125.34|125.54|125.48|125.56|125.48|125.52|125.34|27351
1640766800000|2021-12-29 08:33:20|||||||||6300
1640766810000|2021-12-29 08:33:30|||||||||1500
1640766820000|2021-12-29 08:33:40|||||||||2275
1640766840000|2021-12-29 08:34:00|125.56|125.5|125.66|125.56|125.7|125.62|125.56|125.5|28728
1640766850000|2021-12-29 08:34:10|125.64|125.58|125.54|125.48|125.68|125.62|125.54|125.48|69116
1640766860000|2021-12-29 08:34:20|125.5|125.46|125.52|125.46|125.58|125.46|125.5|125.38|35493
1640766890000|2021-12-29 08:34:50|125.54|125.48|125.58|125.52|125.58|125.52|125.54|125.48|12882
1640766900000|2021-12-29 08:35:00|125.62|125.54|125.7|125.66|125.84|125.72|125.62|125.54|24570
1640766910000|2021-12-29 08:35:10|125.68|125.62|125.64|125.56|125.7|125.64|125.64|125.56|22414
1640766920000|2021-12-29 08:35:20|125.62|125.54|125.62|125.54|125.62|125.54|125.62|125.54|0
1640766930000|2021-12-29 08:35:30|125.64|125.52|125.46|125.36|125.64|125.52|125.46|125.32|27343
1640766940000|2021-12-29 08:35:40|125.44|125.38|125.5|125.44|125.52|125.48|125.44|125.38|5122
1640766950000|2021-12-29 08:35:50|125.52|125.46|125.56|125.48|125.58|125.5|125.52|125.46|45580
1640766960000|2021-12-29 08:36:00|125.54|125.46|125.58|125.5|125.58|125.5|125.52|125.44|5443
1640766970000|2021-12-29 08:36:10|125.6|125.52|125.6|125.56|125.6|125.56|125.6|125.52|15208
1640766980000|2021-12-29 08:36:20|125.58|125.54|125.58|125.5|125.6|125.56|125.58|125.5|25300
1640766990000|2021-12-29 08:36:30|125.56|125.52|125.66|125.56|125.68|125.6|125.54|125.5|14171
1640767000000|2021-12-29 08:36:40|125.7|125.58|125.7|125.64|125.7|125.64|125.7|125.58|7392
1640767010000|2021-12-29 08:36:50|125.72|125.66|125.72|125.64|125.72|125.68|125.72|125.64|12594
1640767020000|2021-12-29 08:37:00|125.7|125.6|125.66|125.58|125.7|125.6|125.66|125.58|12585
1640767030000|2021-12-29 08:37:10|125.64|125.56|125.6|125.48|125.64|125.56|125.56|125.42|16607
1640767040000|2021-12-29 08:37:20|125.58|125.5|125.66|125.6|125.66|125.6|125.56|125.5|8113
1640767060000|2021-12-29 08:37:40|125.68|125.62|125.72|125.66|125.72|125.68|125.68|125.62|4840
1640767070000|2021-12-29 08:37:50|125.74|125.68|125.74|125.68|125.74|125.68|125.74|125.68|2672
1640767080000|2021-12-29 08:38:00|125.72|125.64|125.72|125.64|125.72|125.64|125.68|125.62|23188
1640767090000|2021-12-29 08:38:10|||||||||800
1640767100000|2021-12-29 08:38:20|125.74|125.66|125.72|125.58|125.74|125.66|125.72|125.58|3504
1640767110000|2021-12-29 08:38:30||125.62||125.64||125.64||125.62|1
1640767120000|2021-12-29 08:38:40|125.74|125.66|125.68|125.6|125.74|125.68|125.68|125.6|22873
1640767130000|2021-12-29 08:38:50|125.64|125.58|125.54|125.5|125.64|125.58|125.54|125.5|8305
1640767140000|2021-12-29 08:39:00|||||||||3335
1640767150000|2021-12-29 08:39:10|125.52|125.46|125.52|125.4|125.52|125.46|125.46|125.38|38750
1640767170000|2021-12-29 08:39:30||125.42||125.4||125.42||125.4|23
1640767200000|2021-12-29 08:40:00|125.5|125.42|125.48|125.38|125.5|125.42|125.48|125.38|1000
1640767210000|2021-12-29 08:40:10||125.4||125.4||125.4||125.4|85
1640767220000|2021-12-29 08:40:20|||||||||278
1640767230000|2021-12-29 08:40:30|125.5|125.42|125.5|125.42|125.54|125.42|125.5|125.42|25466
1640767240000|2021-12-29 08:40:40|125.52|125.44|125.52|125.44|125.52|125.44|125.52|125.44|0
1640767260000|2021-12-29 08:41:00|||||||||665
1640767270000|2021-12-29 08:41:10|125.44|125.42|125.5|125.42|125.52|125.42|125.44|125.4|15800
1640767280000|2021-12-29 08:41:20|125.52||125.54||125.54||125.52||7169
1640767290000|2021-12-29 08:41:30|125.52|125.44|125.54|125.48|125.54|125.5|125.5|125.44|4456
1640767300000|2021-12-29 08:41:40|125.52|125.5|125.52|125.44|125.54|125.5|125.52|125.44|4756
1640767310000|2021-12-29 08:41:50|125.5|125.42|125.48|125.4|125.5|125.42|125.48|125.4|12474
1640767320000|2021-12-29 08:42:00|||||||||3965
1640767330000|2021-12-29 08:42:10||125.42||125.42||125.42||125.42|7
1640767340000|2021-12-29 08:42:20|125.46|125.4|125.44|125.4|125.46|125.4|125.44|125.4|10000
1640767350000|2021-12-29 08:42:30|125.42|125.36|125.52|125.44|125.52|125.46|125.42|125.32|25271
1640767360000|2021-12-29 08:42:40|||||||||152
1640767380000|2021-12-29 08:43:00|125.54|125.46|125.56|125.52|125.64|125.52|125.54|125.46|101697
1640767390000|2021-12-29 08:43:10|125.54|125.5|125.54|125.42|125.54|125.5|125.52|125.42|11231
1640767420000|2021-12-29 08:43:40|125.52|125.4|125.5|125.38|125.52|125.4|125.5|125.34|44
1640767440000|2021-12-29 08:44:00|||||||||2964
1640767460000|2021-12-29 08:44:20|125.42|125.36|125.32|125.24|125.5|125.38|125.32|125.22|15279
1640767470000|2021-12-29 08:44:30|||||||||788
1640767480000|2021-12-29 08:44:40|||||||||7
1640767500000|2021-12-29 08:45:00|125.28|125.26|125.32|125.24|125.32|125.26|125.28|125.24|521
1640767520000|2021-12-29 08:45:20|125.34|125.26|125.42|125.34|125.42|125.34|125.34|125.26|17319
1640767530000|2021-12-29 08:45:30|125.44|125.36|125.46|125.42|125.46|125.42|125.44|125.36|3479
1640767540000|2021-12-29 08:45:40|125.48|125.44|125.5|125.42|125.62|125.54|125.48|125.38|12648
1640767550000|2021-12-29 08:45:50|125.52|125.44|125.5|125.46|125.52|125.48|125.5|125.44|9337
1640767560000|2021-12-29 08:46:00|125.48|125.44|125.48|125.38|125.5|125.46|125.46|125.38|20559
1640767570000|2021-12-29 08:46:10||125.34||125.34||125.34||125.34|849
1640767580000|2021-12-29 08:46:20|||||||||2500
1640767600000|2021-12-29 08:46:40|125.46|125.38|125.48|125.38|125.48|125.38|125.44|125.38|37792
1640767610000|2021-12-29 08:46:50||125.4||125.4||125.4||125.4|587
1640767620000|2021-12-29 08:47:00||125.42||125.42||125.42||125.42|950
1640767660000|2021-12-29 08:47:40|125.5|125.44|125.52|125.44|125.52|125.5|125.5|125.38|8492
1640767670000|2021-12-29 08:47:50|125.5|125.42|125.5|125.42|125.5|125.42|125.5|125.42|1999
1640767680000|2021-12-29 08:48:00|||||||||15848
1640767690000|2021-12-29 08:48:10|125.52|125.44|125.5|125.42|125.52|125.44|125.5|125.42|1244
1640767700000|2021-12-29 08:48:20|125.48|125.4|125.38|125.3|125.48|125.4|125.3|125.24|33230
1640767710000|2021-12-29 08:48:30|125.36|125.32|125.36|125.3|125.36|125.32|125.36|125.3|0
1640767740000|2021-12-29 08:49:00|125.34|125.26|125.16|125.08|125.34|125.28|125.16|125.06|18644
1640767750000|2021-12-29 08:49:10|125.14|125.1|125.16|125.1|125.16|125.1|125.14|125.1|23845
1640767760000|2021-12-29 08:49:20|||||||||400
1640767790000|2021-12-29 08:49:50|||||||||5000
1640767800000|2021-12-29 08:50:00|||||||||4403
1640767810000|2021-12-29 08:50:10|||||||||1300
1640767820000|2021-12-29 08:50:20|125.14|125.06|125.06|124.98|125.14|125.06|125.06|124.96|12626
1640767840000|2021-12-29 08:50:40|125|124.94|125.06|125|125.06|125.02|124.98|124.82|54909
1640767850000|2021-12-29 08:50:50|125.1|125.02|125.08|125.02|125.12|125.1|125.06|125.02|34619
1640767860000|2021-12-29 08:51:00|125.06|125|125.16|125.06|125.16|125.06|125.06|125|844
1640767870000|2021-12-29 08:51:10|125.12||125.12||125.12||125.12||15892
1640767880000|2021-12-29 08:51:20|125.14|125.14|125.3|125.24|125.34|125.24|125.14|125.08|62960
1640767890000|2021-12-29 08:51:30|125.32|125.26|125.32|125.24|125.34|125.28|125.32|125.24|1317
1640767900000|2021-12-29 08:51:40||125.22||125.22||125.24||125.22|2143
1640767930000|2021-12-29 08:52:10|125.34|125.24|125.34|125.24|125.34|125.24|125.34|125.24|4817
1640767950000|2021-12-29 08:52:30|125.36|125.26|125.26|125.16|125.38|125.36|125.24|125.16|77557
1640767960000|2021-12-29 08:52:40|125.28|125.18|125.24|125.16|125.32|125.26|125.1|125.06|62737
1640767980000|2021-12-29 08:53:00|||||||||787
1640767990000|2021-12-29 08:53:10|125.22|125.14|125.22|125.12|125.22|125.14|125.22|125.12|1977
1640768000000|2021-12-29 08:53:20|125.02|125.08|125.18|125.06|125.18|125.08|124.88|124.8|315045
1640768010000|2021-12-29 08:53:30|124.94|125.04|125.02|124.9|125.04|125.04|124.88|124.8|74313
1640768020000|2021-12-29 08:53:40|125.04|124.92|125.02|124.96|125.04|124.98|125.02|124.92|17500
1640768030000|2021-12-29 08:53:50|125|124.92|125.02|124.86|125.02|124.92|124.98|124.86|20841
1640768040000|2021-12-29 08:54:00|125|124.9|124.92|124.88|125|124.92|124.9|124.82|10091
1640768050000|2021-12-29 08:54:10|124.9|124.82|124.92|124.88|124.92|124.88|124.9|124.82|4977
1640768060000|2021-12-29 08:54:20|124.9|124.82|124.92|124.82|124.92|124.82|124.9|124.82|8027
1640768070000|2021-12-29 08:54:30||124.88||124.88||124.88||124.82|12522
1640768080000|2021-12-29 08:54:40|124.94|124.82|124.92|124.88|124.94|124.88|124.92|124.82|13253
1640768090000|2021-12-29 08:54:50|124.94|124.9|125.02|124.94|125.02|124.94|124.94|124.9|3658
1640768100000|2021-12-29 08:55:00|125|124.98|125.02|124.98|125.02|124.98|124.98|124.9|33213
1640768110000|2021-12-29 08:55:10|125.04|124.94|125.04|124.98|125.04|124.98|125.04|124.94|14016
1640768120000|2021-12-29 08:55:20||125||125||125||125|0
1640768150000|2021-12-29 08:55:50|||||||||390
1640768160000|2021-12-29 08:56:00|125.06||125.14||125.18||125.06||18300
1640768170000|2021-12-29 08:56:10|||||||||5000
1640768180000|2021-12-29 08:56:20||125.02||125.04||125.04||125.02|0
1640768190000|2021-12-29 08:56:30||125.06||125.08||125.08||125.06|355
1640768200000|2021-12-29 08:56:40|125.12|125.04|125.12|125|125.14|125.08|125.08|125|13042
1640768210000|2021-12-29 08:56:50|125.1|124.98|125.02|124.96|125.1|124.98|125.02|124.96|7373
1640768220000|2021-12-29 08:57:00|124.98|124.94|125.02|124.94|125.02|124.96|124.96|124.92|18213
1640768230000|2021-12-29 08:57:10|125|124.92|124.88|124.78|125|124.92|124.88|124.76|59433
1640768240000|2021-12-29 08:57:20|124.9|124.8|125|124.9|125|124.9|124.9|124.8|31928
1640768260000|2021-12-29 08:57:40|125.02|124.92|125.06|124.94|125.06|124.94|125.02|124.92|18484
1640768270000|2021-12-29 08:57:50|125.04||125.04||125.04||125.04||0
1640768280000|2021-12-29 08:58:00||124.92||124.96||124.96||124.9|2000
1640768290000|2021-12-29 08:58:10|125.06||125.08||125.08||125.06||952
1640768300000|2021-12-29 08:58:20|125.1|124.98|125.18|125.04|125.18|125.04|125.1|124.98|5820
1640768310000|2021-12-29 08:58:30|125.16|125.02|125.12|125.02|125.16|125.02|125.12|125.02|0
1640768320000|2021-12-29 08:58:40|125.1|125|125.1|125|125.1|125|125.08|125|15657
1640768330000|2021-12-29 08:58:50|125.12|125.02|125.12|125.04|125.12|125.04|125.12|125.02|17638
1640768340000|2021-12-29 08:59:00|125.1|125|125.08|125.04|125.1|125.04|125.08|125|699
1640768350000|2021-12-29 08:59:10|125.1||125.1||125.1||125.1||19879
1640768360000|2021-12-29 08:59:20|125.08|124.98|125.1|125.04|125.1|125.08|125.04|124.98|1226718
1640768370000|2021-12-29 08:59:30|||||||||5563
1640768380000|2021-12-29 08:59:40|||||||||9819
1640768400000|2021-12-29 09:00:00|125.12|125.06|125.12|125.06|125.12|125.06|125.12|125.06|8985
1640768410000|2021-12-29 09:00:10|||||||||4086
1640768420000|2021-12-29 09:00:20|125|125.04|125.06|124.96|125.12|125.04|125|124.94|35215
1640768430000|2021-12-29 09:00:30||124.98||124.98||124.98||124.98|0
1640768460000|2021-12-29 09:01:00|125.04|124.94|125.04|124.96|125.04|124.98|125.04|124.94|39098
1640768470000|2021-12-29 09:01:10|125.02|124.94|125.02|124.94|125.08|125.06|125.02|124.9|65915
1640768480000|2021-12-29 09:01:20||124.92||124.92||124.92||124.9|0
1640768490000|2021-12-29 09:01:30|125|124.94|124.94|124.82|125|124.94|124.94|124.82|10991
1640768510000|2021-12-29 09:01:50||124.84||124.82||124.84||124.82|5600
1640768520000|2021-12-29 09:02:00|124.92|124.78|124.78|124.7|124.92|124.84|124.78|124.7|11028
1640768550000|2021-12-29 09:02:30|124.76||124.76||124.76||124.76||0
1640768570000|2021-12-29 09:02:50|124.74|124.72|124.68|124.62|124.74|124.72|124.68|124.6|14648
1640768590000|2021-12-29 09:03:10|124.66|124.6|124.66|124.58|124.66|124.6|124.66|124.58|0
1640768600000|2021-12-29 09:03:20||124.56||124.56||124.56||124.56|143
1640768610000|2021-12-29 09:03:30|124.64|124.6|124.64|124.54|124.64|124.62|124.64|124.54|7594
1640768620000|2021-12-29 09:03:40||124.58||124.58||124.58||124.58|0
1640768630000|2021-12-29 09:03:50|124.66|124.6|124.78|124.64|124.78|124.64|124.66|124.6|9087
1640768640000|2021-12-29 09:04:00|||||||||314
1640768670000|2021-12-29 09:04:30||124.7||124.7||124.7||124.7|160
1640768680000|2021-12-29 09:04:40|||||||||7966
1640768690000|2021-12-29 09:04:50|||||||||40658
1640768700000|2021-12-29 09:05:00|124.76|124.68|124.7|124.6|124.76|124.68|124.62|124.52|34790
1640768730000|2021-12-29 09:05:30|||||||||22394
1640768740000|2021-12-29 09:05:40|124.68|124.58|124.7|124.6|124.7|124.6|124.68|124.58|3980
1640768760000|2021-12-29 09:06:00|124.68|124.58|124.68|124.62|124.68|124.64|124.62|124.54|21093
1640768770000|2021-12-29 09:06:10|124.66|124.58|124.62|124.56|124.66|124.58|124.62|124.56|4349
1640768780000|2021-12-29 09:06:20|124.6|124.52|124.36|124.24|124.6|124.56|124.36|124.24|47633
1640768790000|2021-12-29 09:06:30|124.38|124.22|124.4|124.32|124.42|124.32|124.38|124.22|110860
1640768800000|2021-12-29 09:06:40|124.44|124.3|124.38|124.3|124.46|124.44|124.38|124.3|53893
1640768810000|2021-12-29 09:06:50|124.44|124.32|124.44|124.32|124.44|124.32|124.44|124.32|0
1640768820000|2021-12-29 09:07:00|124.46|124.34|124.46|124.32|124.5|124.36|124.46|124.32|4239
1640768830000|2021-12-29 09:07:10||124.36||124.36||124.36||124.36|407
1640768840000|2021-12-29 09:07:20|||||||||3000
1640768850000|2021-12-29 09:07:30|124.44|124.32|124.42|124.32|124.44|124.32|124.42|124.26|12038
1640768870000|2021-12-29 09:07:50||124.34||124.32||124.34||124.3|3167
1640768880000|2021-12-29 09:08:00|124.4|124.3|124.34|124.2|124.4|124.3|124.34|124.18|8052
1640768890000|2021-12-29 09:08:10|124.32|124.22|124.3|124.16|124.32|124.24|124.3|124.16|3005
1640768910000|2021-12-29 09:08:30||124.18||124.18||124.18||124.18|9
1640768920000|2021-12-29 09:08:40|124.26|124.16|124.3|124.14|124.3|124.16|124.12|124|21323
1640768940000|2021-12-29 09:09:00|124.28|124.12|124.26|124.14|124.28|124.14|124.26|124.12|7
1640768950000|2021-12-29 09:09:10||124.12||124.16||124.16||124.12|0
1640768960000|2021-12-29 09:09:20|124.24|124.12|124.14|124.02|124.24|124.12|124.12|124.02|11411
1640768970000|2021-12-29 09:09:30|124.18|124.18|124.14|124.06|124.2|124.18|124.12|124.02|28000
1640768990000|2021-12-29 09:09:50|||||||||2443
1640769000000|2021-12-29 09:10:00|||||||||7401
1640769030000|2021-12-29 09:10:30|||||||||50
1640769040000|2021-12-29 09:10:40|124.16|124.08|124.16|124.08|124.16|124.1|124.12|124.06|8200
1640769060000|2021-12-29 09:11:00|124.18|124.12|124.24|124.14|124.26|124.14|124.18|124.12|14748
1640769070000|2021-12-29 09:11:10|||||||||1400
1640769090000|2021-12-29 09:11:30|||||||||13139
1640769100000|2021-12-29 09:11:40|124.26|124.24|124.26|124.18|124.3|124.24|124.24|124.14|17247
1640769120000|2021-12-29 09:12:00|124.24|124.16|124.18|124.06|124.26|124.16|124.18|124.04|23637
1640769140000|2021-12-29 09:12:20|124.2|124.08|124.2|124.06|124.26|124.1|124.2|124.06|0
1640769150000|2021-12-29 09:12:30|124.18|124.08|124.14|124.04|124.18|124.1|124.14|124.04|3130
1640769160000|2021-12-29 09:12:40|124.12|124.06|124.12|124.04|124.2|124.06|124.12|124.04|1000
1640769170000|2021-12-29 09:12:50|124.08|124.02|124.06|124|124.08|124.02|124.04|123.92|11287
1640769190000|2021-12-29 09:13:10|124.08|124.02|124.22|124.12|124.32|124.2|124.08|124.02|26242
1640769200000|2021-12-29 09:13:20|||||||||10
1640769210000|2021-12-29 09:13:30|||||||||19424
1640769220000|2021-12-29 09:13:40|||||||||32692
1640769240000|2021-12-29 09:14:00|||||||||1239
1640769250000|2021-12-29 09:14:10|124.24|124.14|124.28|124.16|124.28|124.16|124.24|124.14|839
1640769270000|2021-12-29 09:14:30|124.26|124.18|124.28|124.16|124.28|124.18|124.26|124.16|6519
1640769290000|2021-12-29 09:14:50|124.24|124.14|124.22|124.14|124.24|124.14|124.22|124.1|3599
1640769300000|2021-12-29 09:15:00|124.2|124.1|124.14|124.04|124.22|124.12|124.12|124.02|12087
1640769310000|2021-12-29 09:15:10||124||124.02||124.02||123.98|3
1640769330000|2021-12-29 09:15:30||123.98||123.98||123.98||123.98|0
1640769350000|2021-12-29 09:15:50|||||||||8013
1640769360000|2021-12-29 09:16:00|124.16|124|124.32|124.22|124.32|124.22|124.14|124|29873
1640769370000|2021-12-29 09:16:10|||||||||1112
1640769380000|2021-12-29 09:16:20|||||||||2000
1640769410000|2021-12-29 09:16:50|||||||||10000
1640769420000|2021-12-29 09:17:00|||||||||12009
1640769430000|2021-12-29 09:17:10|124.36|124.24|124.38|124.28|124.38|124.28|124.36|124.24|4993
1640769440000|2021-12-29 09:17:20|124.4||124.4||124.4||124.4||40269
1640769450000|2021-12-29 09:17:30|124.38|124.26|124.34|124.2|124.38|124.26|124.3|124.14|17854
1640769460000|2021-12-29 09:17:40|124.36|124.22|124.48|124.38|124.5|124.38|124.36|124.22|11423
1640769470000|2021-12-29 09:17:50|124.46|124.34|124.44|124.32|124.46|124.34|124.42|124.3|17807
1640769480000|2021-12-29 09:18:00|124.42||124.42||124.42||124.42||0
1640769510000|2021-12-29 09:18:30|||||||||9000
1640769530000|2021-12-29 09:18:50|124.4|124.28|124.4|124.26|124.4|124.28|124.4|124.26|0
1640769560000|2021-12-29 09:19:20||124.32||124.28||124.32||124.26|6698
1640769570000|2021-12-29 09:19:30|124.38|124.32|124.36|124.28|124.38|124.32|124.36|124.28|1500
1640769580000|2021-12-29 09:19:40||124.26||124.26||124.26||124.26|4460
1640769600000|2021-12-29 09:20:00|124.34|124.22|124.3|124.2|124.34|124.22|124.3|124.2|3532
1640769630000|2021-12-29 09:20:30||124.22||124.22||124.22||124.22|0
1640769640000|2021-12-29 09:20:40|124.28|124.2|124.28|124.2|124.28|124.2|124.28|124.2|2000
1640769670000|2021-12-29 09:21:10|||||||||884
1640769680000|2021-12-29 09:21:20|||||||||1781
1640769700000|2021-12-29 09:21:40|124.26|124.16|124.26|124.18|124.26|124.18|124.26|124.16|6020
1640769710000|2021-12-29 09:21:50|124.24|124.16|124.26|124.18|124.26|124.18|124.22|124.1|1337
1640769750000|2021-12-29 09:22:30|124.28|124.2|124.3|124.24|124.3|124.24|124.28|124.2|23018
1640769780000|2021-12-29 09:23:00|124.28|124.26|124.36|124.26|124.36|124.3|124.28|124.26|27434
1640769800000|2021-12-29 09:23:20|||||||||5592
1640769840000|2021-12-29 09:24:00||124.28||124.26||124.28||124.26|0
1640769850000|2021-12-29 09:24:10|||||||||3081
1640769870000|2021-12-29 09:24:30|||||||||459
1640769890000|2021-12-29 09:24:50||124.28||124.26||124.28||124.26|2000
1640769900000|2021-12-29 09:25:00|124.32|124.24|124.26|124.2|124.32|124.24|124.26|124.2|8337
1640769920000|2021-12-29 09:25:20|||||||||1997
1640769930000|2021-12-29 09:25:30|124.24|124.18|124.18|124.1|124.24|124.18|124.18|124.06|3113
1640769940000|2021-12-29 09:25:40|124.16|124.06|124.1|124.02|124.16|124.06|124.1|123.98|2458
1640769960000|2021-12-29 09:26:00|124.08|124|124.08|124|124.1|124.02|124.02|123.96|2391
1640769970000|2021-12-29 09:26:10|124|123.96|124|123.94|124.06|123.98|123.96|123.92|84815
1640769990000|2021-12-29 09:26:30|124.02|123.96|124.08|124.02|124.08|124.02|124.02|123.96|15160
1640770000000|2021-12-29 09:26:40|124.06|124|124.06|123.96|124.08|124|124.06|123.94|6490
1640770020000|2021-12-29 09:27:00|124.08|123.98|124.08|123.98|124.1|123.98|124.08|123.98|3222
1640770030000|2021-12-29 09:27:10|124.06|123.96|124.04|123.96|124.06|123.96|124.04|123.96|0
1640770040000|2021-12-29 09:27:20|124.08|123.98|124.08|123.98|124.08|123.98|124.08|123.98|0
1640770050000|2021-12-29 09:27:30||123.96||123.96||123.96||123.96|9000
1640770060000|2021-12-29 09:27:40|124.1|123.98|124.1|124|124.12|124|124.1|123.98|0
1640770080000|2021-12-29 09:28:00|124.14||124.14||124.14||124.12||110
1640770090000|2021-12-29 09:28:10|124.12||124.14||124.14||124.12||1635
1640770100000|2021-12-29 09:28:20|124.12||124.12||124.12||124.12||80
1640770130000|2021-12-29 09:28:50|124.1||124.1||124.1||124.1||16
1640770140000|2021-12-29 09:29:00|124.12|124.02|124.34|124.2|124.34|124.2|124.12|124.02|42049
1640770160000|2021-12-29 09:29:20|124.36|124.22|124.36|124.24|124.38|124.24|124.36|124.22|3994
1640770190000|2021-12-29 09:29:50|||||||||426
1640770200000|2021-12-29 09:30:00|124.34||124.36||124.36||124.34||1000
1640770220000|2021-12-29 09:30:20|124.34|124.22|124.34|124.24|124.34|124.24|124.34|124.22|0
1640770260000|2021-12-29 09:31:00||124.22||124.24||124.24||124.22|0
1640770280000|2021-12-29 09:31:20|124.36|124.26|124.36|124.28|124.36|124.28|124.36|124.26|0
1640770310000|2021-12-29 09:31:50|124.34|124.24|124.32|124.24|124.34|124.24|124.28|124.22|9238
1640770330000|2021-12-29 09:32:10|||||||||17500
1640770340000|2021-12-29 09:32:20|124.3||124.3||124.32||124.3||0
1640770350000|2021-12-29 09:32:30|124.28|124.22|124.26|124.16|124.28|124.22|124.22|124.14|7245
1640770360000|2021-12-29 09:32:40||124.18||124.18||124.18||124.18|0
1640770370000|2021-12-29 09:32:50|124.18|124.16|124.26|124.18|124.26|124.18|124.18|124.12|15000
1640770380000|2021-12-29 09:33:00|124.28|124.2|124.26|124.18|124.3|124.2|124.26|124.18|0
1640770390000|2021-12-29 09:33:10|||||||||1157
1640770400000|2021-12-29 09:33:20|124.24|124.14|124.22|124.14|124.24|124.14|124.22|124.1|2711
1640770420000|2021-12-29 09:33:40|124.24|124.16|124.3|124.16|124.3|124.16|124.24|124.16|526
1640770430000|2021-12-29 09:33:50|124.28|124.14|124.22|124.14|124.28|124.16|124.22|124.14|15971
1640770450000|2021-12-29 09:34:10|124.26|124.16|124.34|124.24|124.34|124.24|124.26|124.16|2548
1640770480000|2021-12-29 09:34:40|124.36|124.26|124.38|124.32|124.44|124.32|124.36|124.26|3224
1640770490000|2021-12-29 09:34:50|124.36|124.28|124.28|124.18|124.36|124.28|124.28|124.16|9750
1640770500000|2021-12-29 09:35:00|||||||||45
1640770510000|2021-12-29 09:35:10||124.2||124.22||124.22||124.2|0
1640770550000|2021-12-29 09:35:50|||||||||2000
1640770570000|2021-12-29 09:36:10|||||||||775
1640770580000|2021-12-29 09:36:20||124.24||124.22||124.24||124.22|54
1640770600000|2021-12-29 09:36:40|||||||||3224
1640770610000|2021-12-29 09:36:50|||||||||136
1640770660000|2021-12-29 09:37:40|||||||||4023
1640770670000|2021-12-29 09:37:50|124.3|124.24|124.38|124.3|124.38|124.3|124.3|124.22|12776
1640770680000|2021-12-29 09:38:00|||||||||1308
1640770690000|2021-12-29 09:38:10|124.4|124.32|124.58|124.52|124.58|124.52|124.4|124.32|5292
1640770710000|2021-12-29 09:38:30|124.6|124.54|124.76|124.66|124.78|124.66|124.6|124.54|19694
1640770720000|2021-12-29 09:38:40|124.78||124.72||124.78||124.72||2383
1640770730000|2021-12-29 09:38:50|124.7|124.64|124.68|124.6|124.7|124.64|124.64|124.6|6639
1640770740000|2021-12-29 09:39:00|124.7||124.68||124.7||124.68||0
1640770750000|2021-12-29 09:39:10|124.7|124.62|124.68|124.6|124.7|124.62|124.68|124.6|4562
1640770760000|2021-12-29 09:39:20|||||||||29095
1640770780000|2021-12-29 09:39:40|124.7|124.62|124.72|124.64|124.72|124.66|124.7|124.62|5566
1640770790000|2021-12-29 09:39:50|||||||||3990
1640770800000|2021-12-29 09:40:00|124.76|124.66|124.8|124.72|124.8|124.72|124.74|124.66|14270
1640770810000|2021-12-29 09:40:10|124.84|124.74|124.92|124.84|124.94|124.84|124.84|124.74|4287
1640770820000|2021-12-29 09:40:20||124.8||124.84||124.84||124.8|10
1640770840000|2021-12-29 09:40:40|124.94|124.86|125|124.9|125|124.9|124.94|124.86|11067
1640770850000|2021-12-29 09:40:50|||||||||601
1640770890000|2021-12-29 09:41:30|||||||||480
1640770920000|2021-12-29 09:42:00|||||||||3117
1640770950000|2021-12-29 09:42:30|124.98|124.88|124.94|124.84|124.98|124.88|124.94|124.84|19899
1640770960000|2021-12-29 09:42:40|||||||||23118
1640770970000|2021-12-29 09:42:50|124.92|124.8|124.82|124.7|124.92|124.8|124.82|124.7|12626
1640770980000|2021-12-29 09:43:00|124.8|124.68|124.78|124.7|124.8|124.7|124.78|124.66|0
1640770990000|2021-12-29 09:43:10|124.8|124.72|124.82|124.72|124.86|124.74|124.74|124.66|4236
1640771020000|2021-12-29 09:43:40|||||||||13109
1640771030000|2021-12-29 09:43:50|124.78|124.7|124.76|124.64|124.78|124.7|124.76|124.64|3000
1640771040000|2021-12-29 09:44:00||124.62||124.64||124.64||124.62|0
1640771050000|2021-12-29 09:44:10||124.62||124.66||124.66||124.62|0
1640771080000|2021-12-29 09:44:40|||||||||7969
1640771090000|2021-12-29 09:44:50|124.74|124.64|124.58|124.46|124.74|124.64|124.58|124.44|12856
1640771100000|2021-12-29 09:45:00||124.48||124.46||124.48||124.46|6
1640771110000|2021-12-29 09:45:10||124.48||124.48||124.48||124.48|0
1640771140000|2021-12-29 09:45:40|124.6|124.5|124.62|124.5|124.62|124.5|124.6|124.5|8000
1640771150000|2021-12-29 09:45:50|||||||||402
1640771180000|2021-12-29 09:46:20|124.6||124.58||124.6||124.58||0
1640771200000|2021-12-29 09:46:40|124.6|124.52|124.62|124.52|124.64|124.54|124.6|124.52|319
1640771210000|2021-12-29 09:46:50||124.54||124.52||124.54||124.52|0
1640771230000|2021-12-29 09:47:10|124.64|124.54|124.66|124.54|124.66|124.6|124.64|124.54|11816
1640771240000|2021-12-29 09:47:20|124.64|124.58|124.66|124.58|124.66|124.58|124.64|124.58|9437
1640771250000|2021-12-29 09:47:30||124.6||124.6||124.6||124.58|406
1640771270000|2021-12-29 09:47:50|124.64|124.58|124.6|124.54|124.64|124.58|124.6|124.52|4298
1640771280000|2021-12-29 09:48:00|124.62||124.62||124.62||124.62||0
1640771290000|2021-12-29 09:48:10|||||||||63
1640771310000|2021-12-29 09:48:30|124.6||124.6||124.62||124.6||0
1640771340000|2021-12-29 09:49:00|124.64|124.56|124.72|124.62|124.72|124.62|124.64|124.56|29630
1640771350000|2021-12-29 09:49:10|124.7||124.7||124.7||124.7||10985
1640771380000|2021-12-29 09:49:40|124.68|124.6|124.7|124.6|124.7|124.6|124.66|124.6|1000
1640771400000|2021-12-29 09:50:00|||||||||466
1640771410000|2021-12-29 09:50:10||124.62||124.62||124.62||124.62|1
1640771420000|2021-12-29 09:50:20|124.68||124.7||124.7||124.66||0
1640771430000|2021-12-29 09:50:30|124.68|124.64|124.68|124.6|124.72|124.64|124.62|124.56|4600
1640771450000|2021-12-29 09:50:50||124.62||124.62||124.62||124.62|9
1640771460000|2021-12-29 09:51:00||124.64||124.66||124.66||124.64|46
1640771480000|2021-12-29 09:51:20|124.66|124.64|124.68|124.62|124.68|124.64|124.66|124.62|5627
1640771500000|2021-12-29 09:51:40|124.66|124.6|124.58|124.52|124.66|124.6|124.58|124.5|8296
1640771510000|2021-12-29 09:51:50||124.48||124.48||124.48||124.48|1821
1640771530000|2021-12-29 09:52:10|124.56|124.5|124.64|124.58|124.64|124.58|124.56|124.5|0
1640771550000|2021-12-29 09:52:30|124.66|124.6|124.68|124.62|124.68|124.62|124.66|124.6|9596
1640771570000|2021-12-29 09:52:50|124.72|124.64|124.68|124.6|124.76|124.68|124.68|124.6|12790
1640771580000|2021-12-29 09:53:00|124.66|124.62|124.6|124.52|124.66|124.62|124.6|124.52|2133
1640771590000|2021-12-29 09:53:10|124.58|124.48|124.56|124.46|124.58|124.48|124.56|124.46|181
1640771610000|2021-12-29 09:53:30|124.54||124.56||124.56||124.54||0
1640771620000|2021-12-29 09:53:40|124.58|124.48|124.6|124.5|124.6|124.5|124.58|124.48|0
1640771650000|2021-12-29 09:54:10|124.58||124.6||124.6||124.56||0
1640771660000|2021-12-29 09:54:20|124.58||124.58||124.58||124.58||0
1640771670000|2021-12-29 09:54:30|124.6|124.52|124.6|124.52|124.6|124.52|124.6|124.52|1000
1640771720000|2021-12-29 09:55:20|124.62|124.54|124.56|124.48|124.64|124.54|124.56|124.48|11010
1640771730000|2021-12-29 09:55:30|124.6|124.52|124.6|124.52|124.6|124.52|124.6|124.52|0
1640771750000|2021-12-29 09:55:50|124.58||124.6||124.6||124.56||11
1640771760000|2021-12-29 09:56:00|||||||||3984
1640771790000|2021-12-29 09:56:30|||||||||644
1640771800000|2021-12-29 09:56:40|124.58|124.5|124.52|124.48|124.6|124.5|124.52|124.42|6444
1640771810000|2021-12-29 09:56:50|124.54|124.5|124.54|124.48|124.54|124.5|124.54|124.48|900
1640771820000|2021-12-29 09:57:00|124.52|124.46|124.5|124.42|124.54|124.48|124.5|124.4|10432
1640771830000|2021-12-29 09:57:10|124.48|124.4|124.48|124.44|124.48|124.44|124.48|124.4|190
1640771840000|2021-12-29 09:57:20|124.5|124.46|124.5|124.44|124.52|124.46|124.5|124.44|13131
1640771870000|2021-12-29 09:57:50|||||||||20867
1640771900000|2021-12-29 09:58:20|124.52|124.46|124.52|124.46|124.54|124.5|124.52|124.42|9556
1640771920000|2021-12-29 09:58:40|124.54|124.44|124.54|124.46|124.56|124.46|124.5|124.42|9911
1640771940000|2021-12-29 09:59:00|124.52||124.54||124.54||124.5||0
1640771950000|2021-12-29 09:59:10|124.56|124.48|124.6|124.52|124.6|124.52|124.56|124.48|8420
1640771960000|2021-12-29 09:59:20|||||||||70
1640771980000|2021-12-29 09:59:40|124.62||124.62||124.62||124.62||11388
1640772000000|2021-12-29 10:00:00|124.6||124.6||124.6||124.6||0
1640772010000|2021-12-29 10:00:10|124.62|124.54|124.62|124.56|124.62|124.56|124.62|124.54|0
1640772020000|2021-12-29 10:00:20|||||||||6000
1640772030000|2021-12-29 10:00:30|124.6|124.54|124.62|124.56|124.62|124.56|124.6|124.54|9890
1640772040000|2021-12-29 10:00:40|124.64|124.58|124.66|124.6|124.66|124.6|124.64|124.58|6718
1640772050000|2021-12-29 10:00:50|124.68|124.66|124.72|124.64|124.72|124.66|124.68|124.6|8655
1640772060000|2021-12-29 10:01:00|||||||||1000
1640772070000|2021-12-29 10:01:10|||||||||395
1640772100000|2021-12-29 10:01:40|124.76|124.66|124.7|124.64|124.8|124.74|124.7|124.64|19724
1640772120000|2021-12-29 10:02:00|124.68|124.66|124.68|124.58|124.7|124.66|124.68|124.58|24330
1640772130000|2021-12-29 10:02:10|||||||||10
1640772150000|2021-12-29 10:02:30||124.6||124.62||124.64||124.6|141
1640772160000|2021-12-29 10:02:40|||||||||3108
1640772170000|2021-12-29 10:02:50|||||||||469
1640772180000|2021-12-29 10:03:00|||||||||1852
1640772200000|2021-12-29 10:03:20|||||||||240
1640772210000|2021-12-29 10:03:30|124.66|124.58|124.66|124.58|124.66|124.6|124.6|124.5|18930
1640772220000|2021-12-29 10:03:40|124.64|124.56|124.58|124.52|124.64|124.58|124.58|124.52|7069
1640772230000|2021-12-29 10:03:50|124.56|124.5|124.54|124.46|124.56|124.5|124.54|124.46|5527
1640772240000|2021-12-29 10:04:00||124.44||124.46||124.46||124.44|795
1640772250000|2021-12-29 10:04:10||124.44||124.46||124.46||124.44|0
1640772260000|2021-12-29 10:04:20|124.56|124.48|124.62|124.54|124.62|124.54|124.56|124.48|0
1640772270000|2021-12-29 10:04:30|||||||||12401
1640772280000|2021-12-29 10:04:40|124.64|124.56|124.62|124.56|124.66|124.58|124.62|124.54|1916
1640772290000|2021-12-29 10:04:50|124.6|124.54|124.54|124.44|124.6|124.54|124.54|124.44|2543
1640772300000|2021-12-29 10:05:00|124.5|124.42|124.62|124.52|124.62|124.52|124.5|124.42|4473
1640772320000|2021-12-29 10:05:20|||||||||10151
1640772330000|2021-12-29 10:05:30|||||||||87
1640772350000|2021-12-29 10:05:50|||||||||1986
1640772360000|2021-12-29 10:06:00||124.54||124.52||124.54||124.52|251
1640772370000|2021-12-29 10:06:10|124.64|124.54|124.62|124.54|124.66|124.58|124.58|124.54|669
1640772380000|2021-12-29 10:06:20|||||||||16844
1640772390000|2021-12-29 10:06:30|124.64|124.62|124.62|124.54|124.66|124.62|124.6|124.54|18370
1640772420000|2021-12-29 10:07:00||124.52||124.54||124.54||124.52|152
1640772430000|2021-12-29 10:07:10|||||||||4674
1640772460000|2021-12-29 10:07:40||124.52||124.54||124.54||124.52|102
1640772470000|2021-12-29 10:07:50|124.6|124.52|124.66|124.58|124.66|124.58|124.58|124.52|3714
1640772480000|2021-12-29 10:08:00|124.68||124.68||124.68||124.68||400
1640772490000|2021-12-29 10:08:10|124.7|124.6|124.7|124.62|124.7|124.62|124.7|124.6|1606
1640772530000|2021-12-29 10:08:50|||||||||7972
1640772540000|2021-12-29 10:09:00|||||||||70
1640772580000|2021-12-29 10:09:40|124.72|124.64|124.76|124.66|124.76|124.66|124.72|124.64|464
1640772600000|2021-12-29 10:10:00|124.78|124.68|124.8|124.7|124.8|124.7|124.78|124.68|2
1640772650000|2021-12-29 10:10:50|||||||||994
1640772660000|2021-12-29 10:11:00|124.78||124.8||124.8||124.78||20
1640772680000|2021-12-29 10:11:20|||||||||8145
1640772690000|2021-12-29 10:11:30|||||||||1644
1640772710000|2021-12-29 10:11:50|||||||||3836
1640772720000|2021-12-29 10:12:00|124.78||124.78||124.78||124.78||79
1640772730000|2021-12-29 10:12:10|124.8||124.8||124.8||124.8||0
1640772740000|2021-12-29 10:12:20|||||||||161
1640772750000|2021-12-29 10:12:30|||||||||1204
1640772760000|2021-12-29 10:12:40|||||||||2387
1640772780000|2021-12-29 10:13:00|124.78||124.78||124.78||124.78||3217
1640772790000|2021-12-29 10:13:10|124.8|124.72|124.86|124.78|124.86|124.78|124.8|124.72|7118
1640772840000|2021-12-29 10:14:00|||||||||39821
1640772860000|2021-12-29 10:14:20|||||||||20321
1640772870000|2021-12-29 10:14:30|124.9|124.8|124.9|124.82|124.9|124.82|124.9|124.8|15759
1640772880000|2021-12-29 10:14:40|124.92|124.84|125|124.9|125|124.9|124.92|124.84|1758
1640772900000|2021-12-29 10:15:00|124.98|124.88|124.9|124.78|125|124.9|124.9|124.78|14633
1640772910000|2021-12-29 10:15:10|124.88|124.76|124.8|124.72|124.88|124.76|124.78|124.7|1438
1640772920000|2021-12-29 10:15:20|124.78|124.7|124.66|124.58|124.78|124.7|124.66|124.56|3125
1640772930000|2021-12-29 10:15:30||124.56||124.56||124.56||124.54|0
1640772940000|2021-12-29 10:15:40|124.64|124.54|124.64|124.52|124.64|124.54|124.62|124.52|0
1640772950000|2021-12-29 10:15:50|124.62||124.64||124.64||124.62||0
1640772960000|2021-12-29 10:16:00|124.62||124.62||124.62||124.62||0
1640772980000|2021-12-29 10:16:20|124.6|124.5|124.62|124.5|124.62|124.5|124.54|124.46|870
1640773000000|2021-12-29 10:16:40|||||||||2088
1640773010000|2021-12-29 10:16:50|124.6||124.58||124.6||124.58||0
1640773020000|2021-12-29 10:17:00|124.56|124.48|124.54|124.46|124.56|124.48|124.54|124.46|2922
1640773030000|2021-12-29 10:17:10|124.52|124.44|124.54|124.44|124.54|124.46|124.5|124.4|20189
1640773040000|2021-12-29 10:17:20||124.42||124.42||124.42||124.42|6
1640773060000|2021-12-29 10:17:40|124.52|124.4|124.5|124.42|124.52|124.42|124.5|124.4|2241
1640773070000|2021-12-29 10:17:50|124.48|124.4|124.46|124.38|124.48|124.44|124.46|124.38|1576
1640773080000|2021-12-29 10:18:00||124.36||124.38||124.38||124.36|229
1640773090000|2021-12-29 10:18:10|124.48|124.4|124.48|124.42|124.5|124.42|124.48|124.4|7693
1640773100000|2021-12-29 10:18:20|124.42|124.4|124.42|124.34|124.42|124.4|124.4|124.34|2090
1640773110000|2021-12-29 10:18:30|124.4|124.32|124.4|124.28|124.4|124.32|124.38|124.28|0
1640773120000|2021-12-29 10:18:40||124.32||124.32||124.32||124.3|0
1640773130000|2021-12-29 10:18:50||124.3||124.28||124.3||124.28|0
1640773140000|2021-12-29 10:19:00|124.36|124.26|124.3|124.24|124.36|124.26|124.3|124.24|2308
1640773150000|2021-12-29 10:19:10||124.22||124.22||124.22||124.22|379
1640773160000|2021-12-29 10:19:20||124.24||124.24||124.24||124.24|0
1640773170000|2021-12-29 10:19:30|124.28|124.22|124.26|124.18|124.28|124.22|124.26|124.18|536
1640773190000|2021-12-29 10:19:50|124.24|124.2|124.22|124.18|124.24|124.22|124.22|124.18|2325
1640773200000|2021-12-29 10:20:00|124.26|124.2|124.26|124.2|124.26|124.2|124.26|124.2|775
1640773210000|2021-12-29 10:20:10||124.22||124.2||124.22||124.2|2
1640773220000|2021-12-29 10:20:20|124.24|124.18|124.18|124.12|124.24|124.18|124.18|124.1|15091
1640773230000|2021-12-29 10:20:30|124.16|124.1|124.2|124.12|124.2|124.12|124.16|124.08|4933
1640773250000|2021-12-29 10:20:50|124.16|124.1|124.12|124.04|124.16|124.1|124.1|124|981
1640773260000|2021-12-29 10:21:00|124.1|124.06|124.12|124.04|124.14|124.06|124.1|124.04|1622
1640773280000|2021-12-29 10:21:20||124.06||124.06||124.06||124.06|0
1640773290000|2021-12-29 10:21:30|124.14|124.08|124.26|124.22|124.26|124.22|124.14|124.08|6161
1640773300000|2021-12-29 10:21:40|124.3|124.24|124.48|124.4|124.5|124.42|124.3|124.24|4283
1640773310000|2021-12-29 10:21:50|124.46|124.38|124.4|124.32|124.46|124.4|124.38|124.32|110004
1640773320000|2021-12-29 10:22:00|124.38|124.3|124.3|124.2|124.38|124.3|124.26|124.18|5835
1640773330000|2021-12-29 10:22:10|124.28|124.18|124.26|124.18|124.28|124.2|124.2|124.16|6576
1640773340000|2021-12-29 10:22:20|124.3|124.2|124.3|124.2|124.3|124.2|124.3|124.2|1376
1640773350000|2021-12-29 10:22:30|124.24|124.18|124.18|124.08|124.24|124.18|124.14|124.06|98471
1640773370000|2021-12-29 10:22:50|||||||||16299
1640773380000|2021-12-29 10:23:00|||||||||784
1640773400000|2021-12-29 10:23:20||124.1||124.1||124.1||124.1|0
1640773420000|2021-12-29 10:23:40|124.16|124.08|124.14|124.06|124.16|124.08|124.14|124.06|3788
1640773440000|2021-12-29 10:24:00|||||||||3036
1640773460000|2021-12-29 10:24:20||124.08||124.08||124.1||124.08|476
1640773470000|2021-12-29 10:24:30||124.1||124.08||124.1||124.08|0
1640773500000|2021-12-29 10:25:00|124.16|124.1|124.18|124.14|124.2|124.14|124.16|124.1|46022
1640773510000|2021-12-29 10:25:10|124.16|124.1|124.12|124.02|124.16|124.1|124.06|124|26745
1640773540000|2021-12-29 10:25:40|124.14|124.04|124.1|124.06|124.14|124.06|124.1|124.04|110
1640773550000|2021-12-29 10:25:50|124.08|124.04|124.06|124.02|124.1|124.04|124.04|124|4586
1640773560000|2021-12-29 10:26:00|124.1|124.04|124.12|124.04|124.12|124.04|124.1|124.04|10358
1640773570000|2021-12-29 10:26:10|124.14|124.06|124.16|124.1|124.22|124.12|124.14|124.06|6317
1640773580000|2021-12-29 10:26:20|124.12|124.08|124.1|124|124.12|124.08|124.06|124|4700
1640773610000|2021-12-29 10:26:50|||||||||408
1640773620000|2021-12-29 10:27:00|124.12|124.02|124.12|124.04|124.14|124.04|124.12|124.02|0
1640773640000|2021-12-29 10:27:20|124.1|124.02|124.1|124.02|124.1|124.02|124.08|124.02|160
1640773650000|2021-12-29 10:27:30|124.12|124.04|124.04|123.92|124.12|124.04|124|123.9|14916
1640773660000|2021-12-29 10:27:40|124.02||124.04||124.04||124||0
1640773680000|2021-12-29 10:28:00|124.06|123.94|124.08|123.98|124.1|124|124.04|123.94|15040
1640773690000|2021-12-29 10:28:10|124|123.94|124|123.94|124|123.94|123.98|123.92|1553
1640773700000|2021-12-29 10:28:20|||||||||2256
1640773720000|2021-12-29 10:28:40|||||||||3681
1640773750000|2021-12-29 10:29:10|||||||||408
1640773770000|2021-12-29 10:29:30|||||||||4007
1640773780000|2021-12-29 10:29:40|123.94|123.92|123.96|123.88|124.02|123.98|123.94|123.88|8364
1640773810000|2021-12-29 10:30:10|123.98|123.9|124.04|123.96|124.08|124|123.98|123.9|7647
1640773820000|2021-12-29 10:30:20|124.02|123.98|123.96|123.9|124.02|123.98|123.94|123.88|4710
1640773830000|2021-12-29 10:30:30|123.94|123.88|123.96|123.9|123.96|123.9|123.92|123.88|4302
1640773840000|2021-12-29 10:30:40||123.88||123.9||123.9||123.88|100
1640773860000|2021-12-29 10:31:00|123.98|123.92|124.04|123.94|124.04|123.96|123.98|123.92|6846
1640773870000|2021-12-29 10:31:10||123.96||123.96||123.96||123.96|0
1640773880000|2021-12-29 10:31:20|||||||||1606
1640773890000|2021-12-29 10:31:30|124.02|123.94|123.96|123.9|124.02|123.94|123.94|123.88|7395
1640773900000|2021-12-29 10:31:40|||||||||2378
1640773950000|2021-12-29 10:32:30|123.98|123.92|124|123.9|124.02|123.92|123.96|123.9|45839
1640773960000|2021-12-29 10:32:40|123.94|123.88|123.96|123.88|123.96|123.88|123.92|123.88|948
1640773970000|2021-12-29 10:32:50|123.94||123.94||123.94||123.94||0
1640773980000|2021-12-29 10:33:00|||||||||8926
1640774000000|2021-12-29 10:33:20|||||||||3208
1640774010000|2021-12-29 10:33:30|||||||||319
1640774020000|2021-12-29 10:33:40|||||||||16144
1640774040000|2021-12-29 10:34:00|123.92|123.86|123.94|123.88|123.94|123.88|123.88|123.82|17969
1640774070000|2021-12-29 10:34:30|123.92|123.84|123.88|123.82|123.92|123.84|123.88|123.82|1062
1640774090000|2021-12-29 10:34:50|||||||||16864
1640774110000|2021-12-29 10:35:10|123.9|123.84|123.9|123.82|123.92|123.84|123.9|123.82|36
1640774120000|2021-12-29 10:35:20|123.88||123.88||123.88||123.88||2000
1640774160000|2021-12-29 10:36:00|123.86||123.86||123.86||123.84||60
1640774170000|2021-12-29 10:36:10|123.84|123.78|123.82|123.76|123.86|123.78|123.82|123.76|9697
1640774180000|2021-12-29 10:36:20|||||||||337
1640774190000|2021-12-29 10:36:30||123.78||123.78||123.78||123.78|2128
1640774220000|2021-12-29 10:37:00||123.76||123.76||123.76||123.76|0
1640774240000|2021-12-29 10:37:20|123.84|123.78|123.88|123.82|123.9|123.82|123.84|123.78|16921
1640774250000|2021-12-29 10:37:30|123.84|123.8|123.82|123.74|123.84|123.8|123.78|123.7|3312
1640774270000|2021-12-29 10:37:50|123.84|123.76|123.9|123.82|123.9|123.82|123.84|123.76|50524
1640774280000|2021-12-29 10:38:00|||||||||616
1640774300000|2021-12-29 10:38:20|123.92|123.84|123.92|123.84|123.92|123.84|123.92|123.84|5
1640774310000|2021-12-29 10:38:30|123.9|123.82|123.84|123.76|123.9|123.82|123.84|123.76|6266
1640774320000|2021-12-29 10:38:40|||||||||807
1640774330000|2021-12-29 10:38:50|123.86|123.78|123.84|123.76|123.86|123.78|123.84|123.76|7903
1640774340000|2021-12-29 10:39:00|||||||||1580
1640774390000|2021-12-29 10:39:50|123.86|123.78|123.82|123.76|123.88|123.78|123.82|123.76|3660
1640774400000|2021-12-29 10:40:00|123.84|123.78|123.84|123.76|123.84|123.78|123.82|123.76|0
1640774410000|2021-12-29 10:40:10|123.82||123.84||123.84||123.82||0
1640774420000|2021-12-29 10:40:20|123.86|123.78|123.9|123.82|123.9|123.82|123.86|123.78|1
1640774430000|2021-12-29 10:40:30|||||||||602
1640774450000|2021-12-29 10:40:50|123.88|123.8|123.88|123.84|123.88|123.84|123.82|123.76|12519
1640774460000|2021-12-29 10:41:00|123.92|123.82|123.88|123.78|123.94|123.82|123.84|123.76|4842
1640774470000|2021-12-29 10:41:10|123.84|123.76|123.84|123.78|123.84|123.78|123.84|123.76|75
1640774480000|2021-12-29 10:41:20|123.86|123.8|123.9|123.82|123.9|123.82|123.86|123.8|3709
1640774490000|2021-12-29 10:41:30|123.92|123.84|123.94|123.86|123.94|123.86|123.92|123.84|4399
1640774500000|2021-12-29 10:41:40|123.9|123.9|123.92|123.86|123.94|123.9|123.9|123.86|2564
1640774510000|2021-12-29 10:41:50|123.94||123.94||123.94||123.94||2
1640774520000|2021-12-29 10:42:00||123.88||123.86||123.88||123.84|0
1640774550000|2021-12-29 10:42:30|123.92|123.84|123.92|123.84|123.92|123.84|123.92|123.82|0
1640774560000|2021-12-29 10:42:40|123.94|123.86|123.94|123.86|123.94|123.86|123.94|123.86|0
1640774570000|2021-12-29 10:42:50|123.92|123.84|123.92|123.82|123.92|123.84|123.88|123.82|4401
1640774610000|2021-12-29 10:43:30|||||||||69
1640774620000|2021-12-29 10:43:40|123.94|123.84|123.94|123.86|123.94|123.86|123.92|123.84|5905
1640774630000|2021-12-29 10:43:50|123.96|123.88|124.02|123.92|124.02|123.92|123.96|123.88|11518
1640774640000|2021-12-29 10:44:00|124||124||124||124||0
1640774650000|2021-12-29 10:44:10|||||||||34814
1640774660000|2021-12-29 10:44:20|124.02||124.02||124.02||124.02||1500
1640774690000|2021-12-29 10:44:50|124||124||124||124||21
1640774710000|2021-12-29 10:45:10|124.02|123.94|124.08|124|124.08|124|124.02|123.94|1233
1640774720000|2021-12-29 10:45:20|124.04|123.98|124.02|123.96|124.04|123.98|124.02|123.94|2963
1640774770000|2021-12-29 10:46:10|123.98|123.94|124|123.92|124|123.94|123.96|123.92|760
1640774780000|2021-12-29 10:46:20|123.98||123.98||123.98||123.98||0
1640774810000|2021-12-29 10:46:50|||||||||100
1640774820000|2021-12-29 10:47:00|123.94|123.9|123.94|123.88|123.94|123.9|123.92|123.88|4857
1640774830000|2021-12-29 10:47:10|123.92|123.84|123.92|123.84|123.96|123.84|123.92|123.84|6
1640774840000|2021-12-29 10:47:20|123.9|123.82|123.94|123.84|123.94|123.86|123.88|123.78|0
1640774860000|2021-12-29 10:47:40|123.92||123.9||123.92||123.9||1043
1640774870000|2021-12-29 10:47:50|123.88|123.82|123.86|123.76|123.88|123.82|123.86|123.76|2743
1640774880000|2021-12-29 10:48:00|123.84|123.78|123.84|123.76|123.84|123.78|123.84|123.74|0
1640774890000|2021-12-29 10:48:10|123.86|123.78|123.86|123.76|123.86|123.78|123.86|123.76|0
1640774900000|2021-12-29 10:48:20|123.88|123.78|123.86|123.76|123.9|123.8|123.84|123.76|6640
1640774910000|2021-12-29 10:48:30||123.78||123.78||123.78||123.78|487
1640774920000|2021-12-29 10:48:40||123.8||123.8||123.8||123.78|0
1640774940000|2021-12-29 10:49:00|123.84|123.78|123.86|123.78|123.86|123.78|123.84|123.78|0
1640774970000|2021-12-29 10:49:30|||||||||5000
1640775020000|2021-12-29 10:50:20|123.84||123.84||123.84||123.84||6
1640775050000|2021-12-29 10:50:50||123.8||123.8||123.8||123.8|750
1640775080000|2021-12-29 10:51:20|123.86||123.86||123.86||123.86||500
1640775100000|2021-12-29 10:51:40|||||||||5166
1640775120000|2021-12-29 10:52:00||123.82||123.82||123.82||123.82|100
1640775130000|2021-12-29 10:52:10|123.84|123.8|123.86|123.78|123.88|123.84|123.8|123.74|7730
1640775140000|2021-12-29 10:52:20|123.88|123.8|124.08|123.98|124.08|123.98|123.88|123.8|14221
1640775150000|2021-12-29 10:52:30|124.1|124|124.1|124.02|124.12|124.02|124.1|124|0
1640775160000|2021-12-29 10:52:40|124.12|124.1|124.1|124.02|124.12|124.1|124.1|124.02|8490
1640775170000|2021-12-29 10:52:50|||||||||805
1640775180000|2021-12-29 10:53:00|124.12||124.12||124.12||124.12||16605
1640775190000|2021-12-29 10:53:10||124.04||124.06||124.06||124.04|0
1640775200000|2021-12-29 10:53:20|124.14||124.14||124.14||124.14||1529
1640775230000|2021-12-29 10:53:50|124.12||124.12||124.14||124.12||200
1640775240000|2021-12-29 10:54:00|124.1|124.04|124.1|124.02|124.1|124.04|124.08|124.02|38265
1640775250000|2021-12-29 10:54:10|124.08||124.1||124.1||124.08||0
1640775270000|2021-12-29 10:54:30|||||||||1000
1640775300000|2021-12-29 10:55:00|124.08|124.04|124.12|124.04|124.14|124.04|124.08|124.04|0
1640775310000|2021-12-29 10:55:10|124.14||124.12||124.14||124.12||0
1640775320000|2021-12-29 10:55:20|124.1|124.02|124|123.9|124.12|124.04|124|123.9|4520
1640775330000|2021-12-29 10:55:30|124.02|123.92|124.04|123.94|124.04|123.94|124.02|123.92|26
1640775350000|2021-12-29 10:55:50|124.02||124.02||124.02||124.02||4031
1640775390000|2021-12-29 10:56:30|124.04||124.04||124.04||124.04||400
1640775400000|2021-12-29 10:56:40|124.06|123.96|124.04|123.94|124.06|123.98|124.04|123.94|903
1640775460000|2021-12-29 10:57:40||123.96||123.96||123.96||123.96|7
1640775490000|2021-12-29 10:58:10|124.06|123.98|124.04|123.96|124.06|123.98|124.04|123.96|0
1640775500000|2021-12-29 10:58:20|124.06|123.98|124.06|123.98|124.06|123.98|124.06|123.98|0
1640775510000|2021-12-29 10:58:30|124.04|123.96|124.04|123.96|124.04|123.96|124.04|123.96|0
1640775530000|2021-12-29 10:58:50|124.06|123.98|124.04|123.96|124.06|123.98|124.04|123.96|7
1640775550000|2021-12-29 10:59:10|||||||||14435
1640775590000|2021-12-29 10:59:50|124.06|123.98|124.1|124.04|124.1|124.04|124.02|123.98|13979
1640775600000|2021-12-29 11:00:00|124.08|124.02|124.04|123.94|124.08|124.02|123.98|123.9|1379
1640775610000|2021-12-29 11:00:10|124|123.96|124|123.94|124|123.96|124|123.94|0
1640775620000|2021-12-29 11:00:20|||||||||794
1640775630000|2021-12-29 11:00:30||123.96||123.94||123.96||123.94|0
1640775650000|2021-12-29 11:00:50|123.98|123.92|123.98|123.9|123.98|123.92|123.98|123.88|3852
1640775660000|2021-12-29 11:01:00|123.96|123.88|124|123.92|124|123.92|123.92|123.86|0
1640775670000|2021-12-29 11:01:10||123.94||123.96||123.96||123.94|0
1640775680000|2021-12-29 11:01:20|124.04|123.92|124.04|123.98|124.04|123.98|124.04|123.92|650
1640775690000|2021-12-29 11:01:30|124.06|124|124.2|124.1|124.22|124.1|124.06|124|1360
1640775700000|2021-12-29 11:01:40|||||||||8003
1640775710000|2021-12-29 11:01:50|124.22|124.12|124.22|124.14|124.24|124.14|124.18|124.1|0
1640775720000|2021-12-29 11:02:00|124.24|124.16|124.22|124.12|124.24|124.16|124.18|124.1|4523
1640775730000|2021-12-29 11:02:10|124.2|124.1|124.02|123.94|124.2|124.1|124.02|123.92|3774
1640775740000|2021-12-29 11:02:20|124|123.92|124.02|123.92|124.02|123.92|124|123.92|3023
1640775750000|2021-12-29 11:02:30||123.9||123.92||123.92||123.9|0
1640775770000|2021-12-29 11:02:50|124|123.9|123.94|123.86|124|123.9|123.94|123.86|813
1640775790000|2021-12-29 11:03:10|123.98|123.88|123.98|123.88|123.98|123.88|123.98|123.88|262
1640775820000|2021-12-29 11:03:40|||||||||8222
1640775840000|2021-12-29 11:04:00|124.02|123.9|124.02|123.92|124.02|123.92|124.02|123.9|4270
1640775870000|2021-12-29 11:04:30|124|123.9|123.94|123.86|124|123.9|123.94|123.86|6323
1640775920000|2021-12-29 11:05:20|||||||||2491
1640775930000|2021-12-29 11:05:30|123.92|123.84|123.94|123.84|123.94|123.86|123.9|123.84|3933
1640775940000|2021-12-29 11:05:40|||||||||3000
1640776010000|2021-12-29 11:06:50|123.92||123.9||123.92||123.9||84
1640776020000|2021-12-29 11:07:00||123.82||123.82||123.82||123.82|0
1640776050000|2021-12-29 11:07:30|123.88|123.8|123.86|123.8|123.88|123.8|123.86|123.8|1628
1640776060000|2021-12-29 11:07:40|123.84|123.76|123.82|123.72|123.84|123.76|123.82|123.7|4078
1640776090000|2021-12-29 11:08:10||123.74||123.74||123.76||123.74|0
1640776120000|2021-12-29 11:08:40|123.78|123.76|123.9|123.84|123.94|123.86|123.78|123.76|22943
1640776140000|2021-12-29 11:09:00|123.92|123.86|123.94|123.86|123.94|123.86|123.92|123.86|385
1640776180000|2021-12-29 11:09:40|||||||||1
1640776190000|2021-12-29 11:09:50|123.92|123.84|123.94|123.84|123.94|123.84|123.86|123.78|3940
1640776200000|2021-12-29 11:10:00|123.9||123.9||123.9||123.9||0
1640776210000|2021-12-29 11:10:10|||||||||306
1640776230000|2021-12-29 11:10:30|123.88|123.82|123.9|123.82|123.9|123.82|123.88|123.8|0
1640776240000|2021-12-29 11:10:40|123.88||123.88||123.88||123.88||20000
1640776260000|2021-12-29 11:11:00||123.8||123.78||123.8||123.78|87
1640776270000|2021-12-29 11:11:10||123.8||123.8||123.8||123.8|0
1640776310000|2021-12-29 11:11:50|||||||||80
1640776330000|2021-12-29 11:12:10||123.82||123.82||123.82||123.82|2600
1640776370000|2021-12-29 11:12:50|||||||||8076
1640776390000|2021-12-29 11:13:10|||||||||1000
1640776400000|2021-12-29 11:13:20|123.9|123.84|123.9|123.84|123.9|123.84|123.9|123.84|7027
1640776420000|2021-12-29 11:13:40|||||||||779
1640776430000|2021-12-29 11:13:50|||||||||20173
1640776440000|2021-12-29 11:14:00|123.92|123.86|123.98|123.92|123.98|123.92|123.92|123.86|12855
1640776450000|2021-12-29 11:14:10|124|123.94|124|123.94|124.02|123.98|124|123.92|6326
1640776460000|2021-12-29 11:14:20|124.02|123.96|124.02|123.94|124.02|123.96|124.02|123.94|5000
1640776480000|2021-12-29 11:14:40|124|123.96|124.02|123.94|124.02|123.96|124|123.94|3
1640776490000|2021-12-29 11:14:50||123.96||123.96||123.96||123.96|1571
1640776540000|2021-12-29 11:15:40|124|123.94|124|123.92|124|123.94|123.94|123.92|3447
1640776570000|2021-12-29 11:16:10|||||||||320
1640776610000|2021-12-29 11:16:50|||||||||403
1640776620000|2021-12-29 11:17:00|123.98|123.9|123.92|123.84|123.98|123.9|123.88|123.82|5921
1640776640000|2021-12-29 11:17:20||123.82||123.82||123.82||123.82|400
1640776650000|2021-12-29 11:17:30|123.9|123.84|123.88|123.82|123.9|123.84|123.88|123.82|2207
1640776660000|2021-12-29 11:17:40|||||||||796
1640776670000|2021-12-29 11:17:50|123.86|123.8|123.84|123.8|123.86|123.8|123.84|123.76|3297
1640776690000|2021-12-29 11:18:10|||||||||1615
1640776730000|2021-12-29 11:18:50|123.82|123.76|123.82|123.78|123.84|123.78|123.82|123.76|5
1640776740000|2021-12-29 11:19:00|123.84||123.84||123.84||123.84||0
1640776780000|2021-12-29 11:19:40|123.82|123.76|123.82|123.76|123.84|123.76|123.78|123.74|5560
1640776800000|2021-12-29 11:20:00|123.84|123.8|123.92|123.82|123.92|123.86|123.84|123.76|6051
1640776810000|2021-12-29 11:20:10||123.84||123.84||123.84||123.84|0
1640776850000|2021-12-29 11:20:50|123.9||123.92||123.92||123.9||11
1640776870000|2021-12-29 11:21:10|123.94|123.86|123.96|123.86|123.96|123.86|123.94|123.84|0
1640776880000|2021-12-29 11:21:20|123.94||123.96||123.96||123.94||0
1640776900000|2021-12-29 11:21:40|123.94||123.96||123.96||123.94||0
1640776930000|2021-12-29 11:22:10|123.98|123.88|123.98|123.9|123.98|123.9|123.98|123.88|3284
1640776940000|2021-12-29 11:22:20|123.96|123.88|123.9|123.84|123.96|123.88|123.88|123.84|32536
1640776960000|2021-12-29 11:22:40|123.88|123.82|123.82|123.78|123.88|123.82|123.82|123.78|649
1640776970000|2021-12-29 11:22:50|123.84||123.84||123.84||123.84||1200
1640777010000|2021-12-29 11:23:30|123.82|123.76|123.74|123.68|123.82|123.76|123.74|123.68|17162
1640777020000|2021-12-29 11:23:40|123.72|123.64|123.68|123.6|123.72|123.64|123.68|123.6|3381
1640777040000|2021-12-29 11:24:00|123.7|123.62|123.7|123.6|123.7|123.64|123.7|123.6|0
1640777060000|2021-12-29 11:24:20|||||||||5000
1640777080000|2021-12-29 11:24:40|123.68||123.68||123.68||123.68||405
1640777160000|2021-12-29 11:26:00|123.66|123.64|123.62|123.54|123.66|123.64|123.62|123.52|3443
1640777190000|2021-12-29 11:26:30|123.6|123.5|123.58|123.48|123.6|123.5|123.56|123.46|100
1640777200000|2021-12-29 11:26:40|123.6|123.5|123.58|123.48|123.6|123.52|123.58|123.48|5600
1640777250000|2021-12-29 11:27:30|123.6|123.5|123.58|123.5|123.6|123.52|123.58|123.5|0
1640777320000|2021-12-29 11:28:40|123.56|123.48|123.6|123.5|123.6|123.52|123.54|123.48|757
1640777330000|2021-12-29 11:28:50|123.58|123.52|123.58|123.5|123.58|123.52|123.56|123.48|0
1640777350000|2021-12-29 11:29:10|||||||||4016
1640777360000|2021-12-29 11:29:20||123.48||123.48||123.48||123.48|0
1640777390000|2021-12-29 11:29:50|||||||||2166
1640777400000|2021-12-29 11:30:00||123.52||123.52||123.52||123.52|160
1640777410000|2021-12-29 11:30:10|123.56|123.48|123.54|123.48|123.56|123.48|123.54|123.48|4022
1640777420000|2021-12-29 11:30:20|123.52|123.46|123.54|123.46|123.54|123.46|123.5|123.4|1278
1640777430000|2021-12-29 11:30:30|||||||||405
1640777460000|2021-12-29 11:31:00|123.56|123.48|123.58|123.5|123.58|123.5|123.56|123.48|3122
1640777500000|2021-12-29 11:31:40|123.6|123.52|123.6|123.54|123.62|123.6|123.58|123.52|5179
1640777510000|2021-12-29 11:31:50|||||||||1000
1640777520000|2021-12-29 11:32:00|123.62|123.56|123.62|123.56|123.62|123.58|123.62|123.56|745
1640777560000|2021-12-29 11:32:40|123.66|123.6|123.68|123.6|123.7|123.66|123.66|123.58|9225
1640777570000|2021-12-29 11:32:50|||||||||24142
1640777590000|2021-12-29 11:33:10|||||||||5000
1640777600000|2021-12-29 11:33:20|123.66|123.58|123.64|123.56|123.66|123.58|123.64|123.56|21324
1640777610000|2021-12-29 11:33:30|||||||||760
1640777630000|2021-12-29 11:33:50|||||||||972
1640777640000|2021-12-29 11:34:00|123.66|123.58|123.68|123.58|123.68|123.58|123.66|123.58|0
1640777650000|2021-12-29 11:34:10|123.66|123.6|123.68|123.58|123.68|123.62|123.66|123.58|0
1640777660000|2021-12-29 11:34:20|123.66||123.68||123.68||123.66||0
1640777670000|2021-12-29 11:34:30|||||||||5000
1640777680000|2021-12-29 11:34:40|123.66||123.66||123.68||123.66||405
1640777690000|2021-12-29 11:34:50|||||||||151
1640777700000|2021-12-29 11:35:00|123.68|123.62|123.8|123.7|123.8|123.72|123.68|123.58|22318
1640777720000|2021-12-29 11:35:20||123.72||123.74||123.74||123.72|3199
1640777760000|2021-12-29 11:36:00|123.78|123.72|123.78|123.68|123.78|123.72|123.72|123.64|555
1640777780000|2021-12-29 11:36:20|123.76|123.7|123.76|123.66|123.76|123.7|123.74|123.66|0
1640777790000|2021-12-29 11:36:30|||||||||794
1640777800000|2021-12-29 11:36:40|123.78|123.68|123.78|123.68|123.78|123.68|123.78|123.68|0
1640777810000|2021-12-29 11:36:50|123.76|123.66|123.78|123.7|123.78|123.7|123.74|123.66|2000
1640777830000|2021-12-29 11:37:10|123.76||123.76||123.76||123.76||0
1640777860000|2021-12-29 11:37:40|123.74|123.68|123.7|123.66|123.74|123.68|123.7|123.6|1873
1640777870000|2021-12-29 11:37:50|123.72|123.64|123.7|123.62|123.72|123.64|123.7|123.6|1221
1640777880000|2021-12-29 11:38:00|||||||||32162
1640777900000|2021-12-29 11:38:20|123.72|123.72|123.72|123.66|123.74|123.72|123.7|123.6|39137
1640777910000|2021-12-29 11:38:30|123.74||123.76||123.76||123.74||0
1640777930000|2021-12-29 11:38:50||123.68||123.7||123.7||123.68|0
1640777960000|2021-12-29 11:39:20|123.74|123.66|123.74|123.66|123.74|123.66|123.74|123.64|50
1640777990000|2021-12-29 11:39:50|||||||||1000
1640778000000|2021-12-29 11:40:00||123.68||123.68||123.7||123.68|184
1640778070000|2021-12-29 11:41:10|||||||||282
1640778100000|2021-12-29 11:41:40|123.72|123.66|123.72|123.66|123.74|123.66|123.72|123.64|5208
1640778110000|2021-12-29 11:41:50|123.74|123.7|123.78|123.7|123.84|123.76|123.74|123.68|21270
1640778140000|2021-12-29 11:42:20|123.76|123.72|123.84|123.76|123.84|123.78|123.76|123.72|1073
1640778150000|2021-12-29 11:42:30|123.82|123.78|123.82|123.78|123.82|123.78|123.82|123.78|980
1640778230000|2021-12-29 11:43:50|||||||||2831
1640778240000|2021-12-29 11:44:00|123.8|123.74|123.76|123.68|123.8|123.74|123.74|123.64|4427
1640778260000|2021-12-29 11:44:20|123.74|123.66|123.74|123.68|123.74|123.68|123.74|123.66|0
1640778270000|2021-12-29 11:44:30|123.76||123.76||123.76||123.76||0
1640778300000|2021-12-29 11:45:00|123.74|123.7|123.74|123.68|123.74|123.7|123.74|123.68|954
1640778320000|2021-12-29 11:45:20|||||||||449
1640778340000|2021-12-29 11:45:40|123.76|123.7|123.78|123.7|123.8|123.7|123.76|123.7|3558
1640778370000|2021-12-29 11:46:10|123.8|123.72|123.82|123.78|123.84|123.8|123.8|123.72|7568
1640778380000|2021-12-29 11:46:20|123.84|123.74|123.86|123.78|123.86|123.78|123.84|123.74|1367
1640778400000|2021-12-29 11:46:40|||||||||990
1640778440000|2021-12-29 11:47:20||123.8||123.8||123.84||123.78|4015
1640778450000|2021-12-29 11:47:30|123.84|123.78|123.8|123.74|123.84|123.78|123.8|123.72|22424
1640778490000|2021-12-29 11:48:10|123.82|123.76|123.84|123.76|123.84|123.76|123.82|123.76|444
1640778500000|2021-12-29 11:48:20|||||||||154
1640778510000|2021-12-29 11:48:30||123.78||123.76||123.78||123.76|0
1640778580000|2021-12-29 11:49:40|||||||||242
1640778600000|2021-12-29 11:50:00|123.82||123.82||123.82||123.82||2820
1640778620000|2021-12-29 11:50:20|||||||||994
1640778630000|2021-12-29 11:50:30|||||||||816
1640778640000|2021-12-29 11:50:40|||||||||1350
1640778650000|2021-12-29 11:50:50|||||||||4040
1640778660000|2021-12-29 11:51:00|123.8|123.74|123.78|123.74|123.8|123.74|123.78|123.7|12093
1640778670000|2021-12-29 11:51:10|123.74|123.7|123.74|123.68|123.74|123.7|123.72|123.68|1366
1640778690000|2021-12-29 11:51:30|123.72|123.66|123.68|123.6|123.72|123.66|123.68|123.6|697
1640778700000|2021-12-29 11:51:40|||||||||4013
1640778710000|2021-12-29 11:51:50|||||||||50
1640778720000|2021-12-29 11:52:00|123.66|123.58|123.68|123.62|123.68|123.64|123.64|123.56|1153
1640778730000|2021-12-29 11:52:10||123.64||123.62||123.64||123.62|0
1640778740000|2021-12-29 11:52:20|123.66|123.64|123.68|123.64|123.68|123.64|123.66|123.64|0
1640778750000|2021-12-29 11:52:30|123.66|123.62|123.68|123.62|123.68|123.62|123.66|123.6|4641
1640778760000|2021-12-29 11:52:40|123.66|123.58|123.66|123.58|123.66|123.58|123.64|123.56|0
1640778770000|2021-12-29 11:52:50|123.64||123.62||123.64||123.62||0
1640778780000|2021-12-29 11:53:00|||||||||43
1640778800000|2021-12-29 11:53:20|||||||||1605
1640778810000|2021-12-29 11:53:30|123.6|123.54|123.6|123.54|123.62|123.54|123.58|123.52|106
1640778820000|2021-12-29 11:53:40||123.52||123.54||123.54||123.52|795
1640778830000|2021-12-29 11:53:50|123.58|123.52|123.62|123.56|123.66|123.58|123.58|123.52|2855
1640778840000|2021-12-29 11:54:00|123.64|123.54|123.64|123.6|123.66|123.62|123.64|123.54|3261
1640778870000|2021-12-29 11:54:30|123.66||123.66||123.66||123.66||0
1640778880000|2021-12-29 11:54:40|123.68||123.66||123.68||123.66||0
1640778890000|2021-12-29 11:54:50|123.64|123.56|123.62|123.56|123.64|123.56|123.6|123.54|2451
1640778900000|2021-12-29 11:55:00|123.6||123.62||123.62||123.6||486
1640778910000|2021-12-29 11:55:10|123.6|123.54|123.6|123.52|123.6|123.54|123.6|123.52|0
1640778920000|2021-12-29 11:55:20||123.56||123.56||123.56||123.56|0
1640778940000|2021-12-29 11:55:40|||||||||1239
1640778970000|2021-12-29 11:56:10||123.54||123.52||123.54||123.52|48
1640778990000|2021-12-29 11:56:30||123.56||123.54||123.56||123.54|1324
1640779010000|2021-12-29 11:56:50|123.62|123.58|123.64|123.58|123.64|123.6|123.62|123.56|3661
1640779020000|2021-12-29 11:57:00||123.54||123.54||123.54||123.54|545
1640779040000|2021-12-29 11:57:20||123.56||123.58||123.58||123.56|0
1640779050000|2021-12-29 11:57:30|123.66|123.6|123.66|123.58|123.68|123.62|123.66|123.58|1062
1640779090000|2021-12-29 11:58:10|123.64||123.64||123.64||123.64||254
1640779100000|2021-12-29 11:58:20|123.66||123.66||123.66||123.64||271
1640779130000|2021-12-29 11:58:50||123.6||123.6||123.6||123.6|74
1640779140000|2021-12-29 11:59:00||123.58||123.58||123.58||123.58|0
1640779160000|2021-12-29 11:59:20|123.64||123.66||123.66||123.64||3
1640779170000|2021-12-29 11:59:30|123.64||123.64||123.66||123.64||0
1640779190000|2021-12-29 11:59:50|123.66|123.6|123.66|123.6|123.7|123.64|123.66|123.6|4144
1640779210000|2021-12-29 12:00:10||123.58||123.6||123.6||123.58|0
1640779220000|2021-12-29 12:00:20|123.64||123.64||123.64||123.64||0
1640779240000|2021-12-29 12:00:40|123.62|123.58|123.64|123.56|123.64|123.58|123.6|123.5|10888
1640779250000|2021-12-29 12:00:50|123.62||123.64||123.64||123.62||0
1640779270000|2021-12-29 12:01:10|||||||||986
1640779290000|2021-12-29 12:01:30|123.62||123.62||123.62||123.62||0
1640779300000|2021-12-29 12:01:40|123.6|123.58|123.62|123.58|123.62|123.58|123.6|123.58|3068
1640779310000|2021-12-29 12:01:50||123.56||123.56||123.56||123.56|0
1640779320000|2021-12-29 12:02:00|123.64|123.58|123.64|123.62|123.66|123.62|123.64|123.58|3916
1640779330000|2021-12-29 12:02:10|123.66||123.66||123.66||123.64||3200
1640779350000|2021-12-29 12:02:30|123.64|123.58|123.64|123.58|123.64|123.62|123.62|123.58|2607
1640779370000|2021-12-29 12:02:50|123.62|123.54|123.58|123.5|123.62|123.56|123.58|123.5|3643
1640779400000|2021-12-29 12:03:20|123.56|123.48|123.56|123.48|123.56|123.48|123.56|123.48|1852
1640779420000|2021-12-29 12:03:40|||||||||1214
1640779440000|2021-12-29 12:04:00||123.52||123.52||123.52||123.52|3198
1640779450000|2021-12-29 12:04:10|123.54|123.5|123.5|123.42|123.54|123.5|123.5|123.4|9093
1640779460000|2021-12-29 12:04:20||123.4||123.4||123.4||123.4|6000
1640779480000|2021-12-29 12:04:40|||||||||17969
1640779500000|2021-12-29 12:05:00||123.44||123.44||123.44||123.44|0
1640779510000|2021-12-29 12:05:10||123.46||123.46||123.46||123.46|0
1640779520000|2021-12-29 12:05:20|123.52|123.5|123.62|123.54|123.7|123.62|123.52|123.5|16369
1640779530000|2021-12-29 12:05:30|123.64|123.56|123.68|123.62|123.7|123.66|123.64|123.56|10951
1640779540000|2021-12-29 12:05:40|123.66|123.64|123.64|123.58|123.66|123.64|123.64|123.58|5572
1640779560000|2021-12-29 12:06:00|123.62|123.62|123.68|123.62|123.68|123.64|123.62|123.58|5216
1640779570000|2021-12-29 12:06:10|123.66|123.64|123.68|123.6|123.68|123.64|123.64|123.58|15305
1640779580000|2021-12-29 12:06:20||123.64||123.64||123.64||123.64|0
1640779590000|2021-12-29 12:06:30|123.66|123.6|123.68|123.6|123.68|123.64|123.66|123.6|23582
1640779610000|2021-12-29 12:06:50|123.66||123.66||123.66||123.66||0
1640779620000|2021-12-29 12:07:00||123.64||123.64||123.64||123.64|0
1640779630000|2021-12-29 12:07:10|123.64|123.6|123.6|123.56|123.66|123.6|123.58|123.54|10860
1640779640000|2021-12-29 12:07:20|123.62|123.58|123.64|123.58|123.64|123.58|123.62|123.58|6106
1640779650000|2021-12-29 12:07:30|||||||||2006
1640779680000|2021-12-29 12:08:00|123.66|123.6|123.66|123.64|123.7|123.64|123.66|123.6|3923
1640779690000|2021-12-29 12:08:10|123.7|123.66|123.72|123.66|123.72|123.66|123.7|123.64|2414
1640779700000|2021-12-29 12:08:20|123.7||123.7||123.7||123.7||0
1640779720000|2021-12-29 12:08:40|123.72|123.68|123.78|123.74|123.82|123.74|123.72|123.68|54350
1640779730000|2021-12-29 12:08:50|123.76|123.72|123.74|123.68|123.76|123.72|123.74|123.68|3100
1640779740000|2021-12-29 12:09:00|123.72|123.66|123.72|123.68|123.72|123.68|123.72|123.66|2130
1640779750000|2021-12-29 12:09:10|123.74|123.66|123.78|123.72|123.78|123.74|123.72|123.66|33839
1640779760000|2021-12-29 12:09:20||123.74||123.72||123.74||123.72|646
1640779800000|2021-12-29 12:10:00|||||||||3407
1640779810000|2021-12-29 12:10:10|123.76|123.7|123.66|123.58|123.76|123.7|123.64|123.58|14421
1640779820000|2021-12-29 12:10:20||123.6||123.62||123.62||123.6|0
1640779830000|2021-12-29 12:10:30||123.58||123.58||123.58||123.58|0
1640779850000|2021-12-29 12:10:50|123.68|123.64|123.7|123.66|123.72|123.66|123.68|123.64|6467
1640779860000|2021-12-29 12:11:00||123.64||123.66||123.66||123.64|0
1640779920000|2021-12-29 12:12:00||123.68||123.68||123.68||123.68|9
1640779930000|2021-12-29 12:12:10|123.68|123.66|123.7|123.66|123.7|123.66|123.68|123.66|0
1640779960000|2021-12-29 12:12:40|123.68|123.68|123.64|123.58|123.68|123.68|123.64|123.58|6644
1640779970000|2021-12-29 12:12:50|123.66|123.6|123.66|123.58|123.68|123.6|123.64|123.58|194
1640779980000|2021-12-29 12:13:00|123.64|123.56|123.64|123.6|123.64|123.6|123.62|123.54|1500
1640780000000|2021-12-29 12:13:20|123.66|123.62|123.68|123.64|123.7|123.64|123.66|123.62|0
1640780060000|2021-12-29 12:14:20|123.7||123.7||123.72||123.7||2
1640780120000|2021-12-29 12:15:20|123.72|123.66|123.7|123.66|123.72|123.66|123.7|123.64|161
1640780140000|2021-12-29 12:15:40|||||||||54804
1640780150000|2021-12-29 12:15:50|123.68|123.64|123.7|123.68|123.7|123.68|123.68|123.64|2000
1640780160000|2021-12-29 12:16:00|||||||||2775
1640780190000|2021-12-29 12:16:30|123.72|123.7|123.82|123.74|123.82|123.74|123.72|123.68|13519
1640780220000|2021-12-29 12:17:00|123.84|123.76|123.88|123.82|123.9|123.82|123.84|123.76|3029
1640780230000|2021-12-29 12:17:10|123.86|123.8|123.76|123.72|123.86|123.8|123.74|123.7|18563
1640780240000|2021-12-29 12:17:20||123.74||123.7||123.74||123.7|5178
1640780280000|2021-12-29 12:18:00|123.74||123.74||123.74||123.74||0
1640780290000|2021-12-29 12:18:10|123.72|123.68|123.74|123.66|123.74|123.68|123.68|123.6|5838
1640780300000|2021-12-29 12:18:20||123.7||123.7||123.7||123.68|0
1640780310000|2021-12-29 12:18:30|123.76|123.72|123.76|123.72|123.76|123.74|123.76|123.72|1354
1640780330000|2021-12-29 12:18:50|||||||||20
1640780340000|2021-12-29 12:19:00|||||||||14
1640780390000|2021-12-29 12:19:50|123.74|123.7|123.72|123.68|123.74|123.7|123.72|123.66|8197
1640780400000|2021-12-29 12:20:00|||||||||405
1640780410000|2021-12-29 12:20:10|123.74|123.7|123.76|123.7|123.76|123.7|123.74|123.7|276
1640780430000|2021-12-29 12:20:30|123.78||123.78||123.8||123.78||779
1640780450000|2021-12-29 12:20:50|123.8||123.8||123.8||123.8||4
1640780460000|2021-12-29 12:21:00|123.78||123.78||123.78||123.78||809
1640780500000|2021-12-29 12:21:40|||||||||2750
1640780510000|2021-12-29 12:21:50|||||||||4542
1640780570000|2021-12-29 12:22:50|123.76|123.72|123.74|123.72|123.76|123.72|123.74|123.72|3
1640780580000|2021-12-29 12:23:00||123.7||123.7||123.7||123.7|2913
1640780600000|2021-12-29 12:23:20|||||||||1773
1640780660000|2021-12-29 12:24:20|||||||||8000
1640780670000|2021-12-29 12:24:30|123.76|123.72|123.8|123.76|123.8|123.76|123.76|123.72|19715
1640780680000|2021-12-29 12:24:40|123.82|123.78|123.84|123.8|123.84|123.82|123.82|123.76|5181
1640780690000|2021-12-29 12:24:50|123.86|123.82|123.88|123.84|123.88|123.86|123.86|123.82|1531
1640780710000|2021-12-29 12:25:10|||||||||10453
1640780720000|2021-12-29 12:25:20|123.86|123.82|123.84|123.8|123.86|123.82|123.84|123.78|19157
1640780730000|2021-12-29 12:25:30|123.86|123.82|123.88|123.82|123.92|123.86|123.86|123.82|5313
1640780750000|2021-12-29 12:25:50|123.9|123.84|123.88|123.82|123.9|123.88|123.84|123.82|7684
1640780760000|2021-12-29 12:26:00||123.84||123.84||123.84||123.84|795
1640780770000|2021-12-29 12:26:10||123.8||123.8||123.84||123.8|5176
1640780790000|2021-12-29 12:26:30||123.82||123.82||123.82||123.82|0
1640780830000|2021-12-29 12:27:10|123.86|123.8|123.84|123.8|123.86|123.82|123.84|123.78|1724
1640780850000|2021-12-29 12:27:30|123.86||123.86||123.86||123.86||8750
1640780860000|2021-12-29 12:27:40|123.88|123.86|123.86|123.8|123.98|123.88|123.84|123.78|94469
1640780870000|2021-12-29 12:27:50|123.9|123.82|123.94|123.88|123.94|123.88|123.9|123.82|818
1640780880000|2021-12-29 12:28:00|123.92|123.86|123.94|123.88|123.94|123.88|123.92|123.84|1124
1640780890000|2021-12-29 12:28:10|123.92|123.9|123.9|123.84|123.92|123.9|123.88|123.84|6851
1640780900000|2021-12-29 12:28:20|123.92||123.92||123.92||123.92||0
1640780930000|2021-12-29 12:28:50|123.9||123.88||123.9||123.88||10
1640780950000|2021-12-29 12:29:10|123.9|123.86|123.92|123.88|123.92|123.88|123.9|123.86|2462
1640780960000|2021-12-29 12:29:20|123.9|123.9|123.9|123.84|123.9|123.9|123.9|123.8|5411
1640781010000|2021-12-29 12:30:10|123.88|123.82|123.9|123.82|123.9|123.82|123.84|123.8|3488
1640781020000|2021-12-29 12:30:20|123.88||123.88||123.88||123.88||0
1640781030000|2021-12-29 12:30:30|123.86||123.86||123.86||123.86||0
1640781050000|2021-12-29 12:30:50|123.84|123.8|123.86|123.8|123.86|123.82|123.84|123.78|1874
1640781080000|2021-12-29 12:31:20||123.82||123.82||123.82||123.8|20
1640781090000|2021-12-29 12:31:30|123.84|123.8|123.84|123.8|123.84|123.8|123.84|123.8|2969
1640781100000|2021-12-29 12:31:40|123.86||123.86||123.86||123.86||0
1640781130000|2021-12-29 12:32:10|123.84|123.78|123.84|123.78|123.84|123.8|123.82|123.78|4066
1640781200000|2021-12-29 12:33:20|123.82|123.8|123.78|123.72|123.82|123.8|123.78|123.7|15047
1640781220000|2021-12-29 12:33:40|||||||||595
1640781230000|2021-12-29 12:33:50|123.82|123.74|123.82|123.78|123.82|123.78|123.82|123.74|250
1640781240000|2021-12-29 12:34:00|123.84|123.8|123.84|123.8|123.84|123.82|123.84|123.8|1299
1640781250000|2021-12-29 12:34:10||123.78||123.78||123.78||123.78|0
1640781280000|2021-12-29 12:34:40|123.82||123.82||123.82||123.82||0
1640781290000|2021-12-29 12:34:50|123.84||123.84||123.84||123.84||3000
1640781310000|2021-12-29 12:35:10||123.8||123.8||123.8||123.8|0
1640781320000|2021-12-29 12:35:20|123.86|123.82|123.86|123.84|123.86|123.84|123.86|123.82|5319
1640781330000|2021-12-29 12:35:30|123.88|123.82|123.86|123.82|123.88|123.82|123.86|123.82|845
1640781340000|2021-12-29 12:35:40|123.84|123.8|123.78|123.72|123.84|123.8|123.78|123.72|2991
1640781390000|2021-12-29 12:36:30|||||||||2407
1640781440000|2021-12-29 12:37:20||123.74||123.74||123.74||123.74|321
1640781490000|2021-12-29 12:38:10|||||||||3134
1640781520000|2021-12-29 12:38:40|123.8|123.76|123.84|123.8|123.86|123.8|123.8|123.76|227
1640781560000|2021-12-29 12:39:20|123.82|123.78|123.82|123.8|123.82|123.8|123.82|123.78|5175
1640781570000|2021-12-29 12:39:30|123.84|123.82|123.9|123.82|123.92|123.86|123.84|123.82|8330
1640781580000|2021-12-29 12:39:40|123.88||123.88||123.88||123.88||0
1640781620000|2021-12-29 12:40:20|123.86|123.8|123.74|123.7|123.86|123.8|123.74|123.7|13056
1640781650000|2021-12-29 12:40:50|123.72|123.66|123.68|123.64|123.72|123.66|123.68|123.64|1390
1640781700000|2021-12-29 12:41:40|123.72||123.7||123.72||123.7||3000
1640781720000|2021-12-29 12:42:00|123.68|123.62|123.62|123.56|123.7|123.62|123.58|123.56|349
1640781780000|2021-12-29 12:43:00|123.6|123.58|123.62|123.58|123.62|123.58|123.6|123.58|0
1640781810000|2021-12-29 12:43:30|||||||||814
1640781820000|2021-12-29 12:43:40||123.56||123.56||123.56||123.56|0
1640781840000|2021-12-29 12:44:00|123.6||123.6||123.6||123.6||831
1640781850000|2021-12-29 12:44:10|123.58|123.54|123.52|123.48|123.58|123.54|123.52|123.48|1724
1640781860000|2021-12-29 12:44:20||123.44||123.44||123.44||123.44|0
1640781900000|2021-12-29 12:45:00|123.5|123.42|123.5|123.42|123.5|123.44|123.44|123.38|7365
1640781910000|2021-12-29 12:45:10|123.48||123.48||123.48||123.48||7005
1640781920000|2021-12-29 12:45:20|123.46|123.4|123.48|123.42|123.5|123.42|123.42|123.38|1782
1640781930000|2021-12-29 12:45:30||123.4||123.4||123.4||123.4|0
1640781940000|2021-12-29 12:45:40||123.42||123.42||123.42||123.4|0
1640781960000|2021-12-29 12:46:00|123.46||123.46||123.46||123.46||0
1640781970000|2021-12-29 12:46:10|||||||||12137
1640782000000|2021-12-29 12:46:40|123.48|123.44|123.46|123.42|123.5|123.46|123.46|123.42|4944
1640782010000|2021-12-29 12:46:50|||||||||111
1640782060000|2021-12-29 12:47:40|||||||||111
1640782070000|2021-12-29 12:47:50|||||||||4305
1640782080000|2021-12-29 12:48:00|123.44|123.4|123.38|123.34|123.44|123.4|123.38|123.32|4328
1640782090000|2021-12-29 12:48:10|123.36|123.32|123.38|123.32|123.38|123.32|123.36|123.28|3385
1640782100000|2021-12-29 12:48:20|123.36|123.3|123.36|123.28|123.36|123.3|123.36|123.26|0
1640782110000|2021-12-29 12:48:30|123.38|123.3|123.38|123.32|123.38|123.32|123.38|123.3|0
1640782140000|2021-12-29 12:49:00|123.36|123.3|123.2|123.1|123.36|123.3|123.2|123.08|28098
1640782190000|2021-12-29 12:49:50|123.18|123.08|123.12|123.06|123.18|123.08|123.12|123.02|1843
1640782240000|2021-12-29 12:50:40|123.1|123.04|123.08|123|123.1|123.04|123.04|122.98|18021
1640782260000|2021-12-29 12:51:00|123.06||123.04||123.06||123.04||407
1640782270000|2021-12-29 12:51:10|123.02|122.96|123.1|123.04|123.14|123.08|123|122.9|40487
1640782280000|2021-12-29 12:51:20||123.06||123.06||123.08||123.06|0
1640782300000|2021-12-29 12:51:40|||||||||168
1640782350000|2021-12-29 12:52:30|123.14|123.08|123.14|123.08|123.14|123.08|123.14|123.08|648
1640782360000|2021-12-29 12:52:40|123.12|123.06|123.12|123.06|123.12|123.06|123.12|123.06|0
1640782370000|2021-12-29 12:52:50|123.1|123.08|123.04|122.98|123.1|123.08|123.04|122.96|5726
1640782390000|2021-12-29 12:53:10|123.02||123.02||123.02||123.02||0
1640782400000|2021-12-29 12:53:20|||||||||112
1640782410000|2021-12-29 12:53:30|123.04|123|123.1|123.04|123.1|123.06|123.04|123|8515
1640782450000|2021-12-29 12:54:10|123.08|123.02|123|122.98|123.08|123.02|123|122.98|5620
1640782460000|2021-12-29 12:54:20|123.02|122.94|123.02|122.96|123.02|122.96|123.02|122.92|4332
1640782490000|2021-12-29 12:54:50|123|122.94|123|122.94|123|122.94|123|122.92|0
1640782500000|2021-12-29 12:55:00||122.96||122.94||122.96||122.94|0
1640782530000|2021-12-29 12:55:30|||||||||9700
1640782540000|2021-12-29 12:55:40|||||||||22113
1640782550000|2021-12-29 12:55:50|123.02|123|123.08|123|123.14|123.12|123.02|123|25178
1640782560000|2021-12-29 12:56:00|123.1|123.1|123.04|122.98|123.12|123.1|123.04|122.98|15354
1640782570000|2021-12-29 12:56:10|123.02|122.96|122.96|122.88|123.02|122.96|122.96|122.86|1796
1640782580000|2021-12-29 12:56:20|122.94|122.86|122.92|122.86|122.94|122.86|122.92|122.84|0
1640782600000|2021-12-29 12:56:40|||||||||20803
1640782610000|2021-12-29 12:56:50|122.9||122.9||122.9||122.9||0
1640782620000|2021-12-29 12:57:00|122.92|122.92|123|122.94|123.02|122.96|122.92|122.92|11314
1640782630000|2021-12-29 12:57:10||122.96||122.96||122.96||122.96|0
1640782640000|2021-12-29 12:57:20|||||||||269
1640782660000|2021-12-29 12:57:40||122.94||122.94||122.94||122.94|1695
1640782710000|2021-12-29 12:58:30||122.96||122.96||122.96||122.96|407
1640782730000|2021-12-29 12:58:50|122.98|122.94|123|122.94|123|122.94|122.98|122.94|0
1640782740000|2021-12-29 12:59:00|122.98||122.98||122.98||122.98||0
1640782750000|2021-12-29 12:59:10|123|122.96|123.04|122.98|123.08|122.98|123|122.96|6827
1640782760000|2021-12-29 12:59:20|123|122.96|122.94|122.86|123|122.96|122.94|122.86|1618
1640782770000|2021-12-29 12:59:30|122.96|122.92|122.92|122.86|122.96|122.92|122.9|122.82|2959
1640782790000|2021-12-29 12:59:50|122.9|122.84|122.92|122.84|122.92|122.84|122.9|122.84|0
1640782800000|2021-12-29 13:00:00||122.86||122.88||122.88||122.86|0
1640782830000|2021-12-29 13:00:30||122.86||122.88||122.88||122.86|0
1640782850000|2021-12-29 13:00:50||122.86||122.86||122.86||122.86|2000
1640782860000|2021-12-29 13:01:00|122.9||122.9||122.9||122.9||0
1640782870000|2021-12-29 13:01:10|||||||||500
1640782880000|2021-12-29 13:01:20|122.88|122.82|122.88|122.8|122.88|122.82|122.86|122.78|3145
1640782890000|2021-12-29 13:01:30|122.86|122.78|122.8|122.7|122.86|122.8|122.8|122.68|1546
1640782900000|2021-12-29 13:01:40|122.78|122.68|122.72|122.62|122.78|122.68|122.72|122.6|11933
1640782910000|2021-12-29 13:01:50|122.7|122.6|122.64|122.56|122.7|122.6|122.64|122.54|2152
1640782950000|2021-12-29 13:02:30|122.62||122.62||122.62||122.62||40
1640782960000|2021-12-29 13:02:40|122.6|122.52|122.58|122.5|122.6|122.54|122.58|122.48|5000
1640782970000|2021-12-29 13:02:50|122.56|122.52|122.56|122.52|122.56|122.52|122.56|122.52|0
1640782980000|2021-12-29 13:03:00|122.54||122.56||122.56||122.54||0
1640782990000|2021-12-29 13:03:10|122.54|122.48|122.5|122.42|122.54|122.48|122.5|122.4|1000
1640783000000|2021-12-29 13:03:20|||||||||8115
1640783010000|2021-12-29 13:03:30|122.52|122.44|122.58|122.5|122.6|122.54|122.52|122.44|17158
1640783040000|2021-12-29 13:04:00|||||||||10055
1640783050000|2021-12-29 13:04:10|||||||||1500
1640783060000|2021-12-29 13:04:20|122.56||122.56||122.56||122.56||457
1640783070000|2021-12-29 13:04:30|122.58|122.54|122.62|122.58|122.62|122.58|122.58|122.54|6039
1640783080000|2021-12-29 13:04:40|122.64|122.6|122.64|122.56|122.64|122.6|122.62|122.56|5396
1640783100000|2021-12-29 13:05:00|122.66|122.58|122.72|122.68|122.72|122.68|122.66|122.58|6203
1640783110000|2021-12-29 13:05:10|122.76|122.7|122.76|122.72|122.76|122.72|122.76|122.7|3192
1640783130000|2021-12-29 13:05:30|122.74|122.68|122.76|122.7|122.76|122.72|122.72|122.68|47094
1640783140000|2021-12-29 13:05:40||122.72||122.7||122.72||122.7|1300
1640783150000|2021-12-29 13:05:50|122.8|122.74|122.78|122.72|122.8|122.76|122.78|122.72|2706
1640783160000|2021-12-29 13:06:00|122.76|122.68|122.7|122.62|122.76|122.68|122.7|122.62|3341
1640783170000|2021-12-29 13:06:10|122.68||122.66||122.68||122.66||19500
1640783180000|2021-12-29 13:06:20||122.6||122.6||122.6||122.56|3998
1640783190000|2021-12-29 13:06:30|122.64||122.64||122.64||122.64||0
1640783210000|2021-12-29 13:06:50|122.62|122.62|122.68|122.64|122.68|122.66|122.62|122.62|12294
1640783280000|2021-12-29 13:08:00|||||||||10000
1640783310000|2021-12-29 13:08:30|||||||||1211
1640783340000|2021-12-29 13:09:00|122.66|122.62|122.66|122.6|122.68|122.62|122.66|122.6|3724
1640783350000|2021-12-29 13:09:10|||||||||886
1640783370000|2021-12-29 13:09:30|||||||||10000
1640783380000|2021-12-29 13:09:40||122.62||122.6||122.62||122.6|500
1640783390000|2021-12-29 13:09:50|122.68|122.62|122.68|122.62|122.68|122.62|122.68|122.62|2433
1640783400000|2021-12-29 13:10:00|122.66|122.6|122.66|122.6|122.66|122.6|122.66|122.6|303
1640783440000|2021-12-29 13:10:40|||||||||5000
1640783450000|2021-12-29 13:10:50|122.64|122.58|122.62|122.54|122.64|122.58|122.62|122.52|1878
1640783460000|2021-12-29 13:11:00|122.6|122.56|122.6|122.56|122.6|122.56|122.58|122.56|2000
1640783470000|2021-12-29 13:11:10|122.58|122.54|122.54|122.46|122.58|122.54|122.54|122.46|3547
1640783490000|2021-12-29 13:11:30|||||||||100
1640783540000|2021-12-29 13:12:20||122.5||122.5||122.5||122.5|10
1640783560000|2021-12-29 13:12:40|122.52|122.46|122.5|122.44|122.52|122.46|122.48|122.4|3
1640783570000|2021-12-29 13:12:50|122.52|122.46|122.56|122.5|122.56|122.52|122.52|122.46|10657
1640783620000|2021-12-29 13:13:40|||||||||10000
1640783640000|2021-12-29 13:14:00|122.54|122.48|122.56|122.5|122.56|122.5|122.54|122.48|350
1640783660000|2021-12-29 13:14:20|122.54||122.56||122.56||122.54||10
1640783680000|2021-12-29 13:14:40|122.58|122.52|122.6|122.52|122.6|122.56|122.58|122.52|5668
1640783710000|2021-12-29 13:15:10|122.58||122.6||122.6||122.58||1427
1640783720000|2021-12-29 13:15:20|122.58|122.5|122.58|122.5|122.6|122.52|122.58|122.5|13241
1640783740000|2021-12-29 13:15:40|122.6|122.52|122.58|122.52|122.6|122.52|122.58|122.52|5
1640783760000|2021-12-29 13:16:00|122.6|122.54|122.64|122.56|122.66|122.6|122.6|122.54|12149
1640783770000|2021-12-29 13:16:10|122.62|122.54|122.56|122.5|122.62|122.54|122.56|122.5|1670
1640783780000|2021-12-29 13:16:20||122.48||122.48||122.48||122.48|10
1640783820000|2021-12-29 13:17:00||122.5||122.5||122.5||122.5|299
1640783830000|2021-12-29 13:17:10|122.58|122.54|122.62|122.54|122.62|122.58|122.58|122.5|6614
1640783860000|2021-12-29 13:17:40|122.6|122.52|122.6|122.5|122.6|122.52|122.6|122.5|0
1640783870000|2021-12-29 13:17:50|122.58|122.52|122.58|122.52|122.58|122.52|122.54|122.5|2473
1640783880000|2021-12-29 13:18:00|||||||||861
1640783900000|2021-12-29 13:18:20|||||||||14
1640783940000|2021-12-29 13:19:00|122.6|122.54|122.62|122.58|122.62|122.58|122.6|122.54|7463
1640783960000|2021-12-29 13:19:20|122.6|122.56|122.6|122.54|122.6|122.56|122.6|122.54|1376
1640783970000|2021-12-29 13:19:30|122.62|122.56|122.62|122.56|122.62|122.56|122.62|122.56|0
1640784000000|2021-12-29 13:20:00|122.64|122.58|122.6|122.54|122.68|122.64|122.6|122.54|28994
1640784010000|2021-12-29 13:20:10|122.58|122.56|122.64|122.56|122.64|122.56|122.58|122.56|408
1640784050000|2021-12-29 13:20:50|||||||||5000
1640784060000|2021-12-29 13:21:00|122.62|122.54|122.6|122.56|122.62|122.56|122.6|122.52|820
1640784070000|2021-12-29 13:21:10|||||||||4433
1640784080000|2021-12-29 13:21:20|||||||||2300
1640784100000|2021-12-29 13:21:40|||||||||2444
1640784110000|2021-12-29 13:21:50|||||||||888
1640784120000|2021-12-29 13:22:00|||||||||133
1640784130000|2021-12-29 13:22:10||122.52||122.52||122.52||122.52|3
1640784140000|2021-12-29 13:22:20||122.54||122.5||122.54||122.5|7211
1640784150000|2021-12-29 13:22:30||122.52||122.54||122.54||122.5|2000
1640784180000|2021-12-29 13:23:00|||||||||20309
1640784200000|2021-12-29 13:23:20|122.62|122.56|122.68|122.62|122.68|122.62|122.62|122.56|16173
1640784230000|2021-12-29 13:23:50|122.66|122.6|122.68|122.62|122.68|122.62|122.62|122.52|4870
1640784240000|2021-12-29 13:24:00|||||||||20000
1640784300000|2021-12-29 13:25:00|122.66|122.64|122.68|122.62|122.68|122.64|122.66|122.6|2958
1640784310000|2021-12-29 13:25:10||122.64||122.64||122.64||122.64|895
1640784320000|2021-12-29 13:25:20|||||||||815
1640784350000|2021-12-29 13:25:50|122.66||122.68||122.68||122.66||2353
1640784380000|2021-12-29 13:26:20|122.7|122.62|122.74|122.7|122.78|122.7|122.7|122.62|9716
1640784390000|2021-12-29 13:26:30|122.76|122.68|122.78|122.72|122.78|122.72|122.76|122.68|957
1640784410000|2021-12-29 13:26:50|122.82|122.74|122.86|122.8|122.88|122.8|122.82|122.74|2412
1640784420000|2021-12-29 13:27:00|122.84|122.76|122.82|122.76|122.84|122.76|122.82|122.76|8
1640784550000|2021-12-29 13:29:10|122.84|122.78|122.86|122.78|122.86|122.78|122.84|122.78|127
1640784590000|2021-12-29 13:29:50|122.88||122.88||122.9||122.86||760
1640784600000|2021-12-29 13:30:00|122.9||122.9||122.9||122.9||0
1640784620000|2021-12-29 13:30:20|122.88|122.82|122.9|122.84|122.9|122.84|122.88|122.82|2511
1640784650000|2021-12-29 13:30:50|122.88||122.88||122.88||122.88||12
1640784660000|2021-12-29 13:31:00|122.9||122.9||122.9||122.9||0
1640784700000|2021-12-29 13:31:40|||||||||1776
1640784720000|2021-12-29 13:32:00|122.88|122.82|122.88|122.8|122.88|122.82|122.84|122.78|6549
1640784780000|2021-12-29 13:33:00|122.9|122.82|122.9|122.84|122.9|122.84|122.9|122.82|1461
1640784790000|2021-12-29 13:33:10|122.92|122.86|123|122.94|123.02|122.96|122.92|122.86|16356
1640784840000|2021-12-29 13:34:00|||||||||4035
1640784860000|2021-12-29 13:34:20|||||||||60
1640784870000|2021-12-29 13:34:30||122.92||122.94||122.94||122.92|1860
1640784910000|2021-12-29 13:35:10|122.98|122.92|123|122.92|123|122.92|122.96|122.92|0
1640784920000|2021-12-29 13:35:20|||||||||802
1640784940000|2021-12-29 13:35:40||122.94||122.94||122.94||122.94|0
1640784960000|2021-12-29 13:36:00|122.98|122.92|123|122.94|123|122.94|122.98|122.92|0
1640784980000|2021-12-29 13:36:20|123.02|122.96|123.02|122.94|123.02|122.96|123.02|122.94|2315
1640784990000|2021-12-29 13:36:30|123||123||123||123||0
1640785040000|2021-12-29 13:37:20|122.98|122.92|123|122.92|123|122.96|122.94|122.86|8900
1640785050000|2021-12-29 13:37:30|122.98||123||123||122.98||0
1640785080000|2021-12-29 13:38:00|122.96|122.94|122.96|122.9|123|122.96|122.96|122.9|3612
1640785100000|2021-12-29 13:38:20|122.9|122.88|122.92|122.86|122.96|122.88|122.9|122.86|2277
1640785110000|2021-12-29 13:38:30|122.94|122.88|122.92|122.88|122.94|122.88|122.92|122.88|0
1640785120000|2021-12-29 13:38:40||122.86||122.86||122.86||122.86|0
1640785130000|2021-12-29 13:38:50|122.96|122.88|122.98|122.94|122.98|122.94|122.96|122.88|1184
1640785140000|2021-12-29 13:39:00|122.96|122.92|122.96|122.88|122.98|122.94|122.94|122.88|5527
1640785150000|2021-12-29 13:39:10|122.94|122.86|122.96|122.88|122.96|122.88|122.92|122.86|0
1640785170000|2021-12-29 13:39:30|122.98|122.9|122.96|122.88|122.98|122.92|122.96|122.88|0
1640785200000|2021-12-29 13:40:00|122.98||122.96||122.98||122.96||40
1640785220000|2021-12-29 13:40:20||122.9||122.92||122.92||122.88|0
1640785260000|2021-12-29 13:41:00|122.94|122.9|122.9|122.82|122.94|122.9|122.9|122.82|5806
1640785270000|2021-12-29 13:41:10||122.84||122.84||122.84||122.84|0
1640785290000|2021-12-29 13:41:30|122.92|122.86|122.94|122.86|122.94|122.9|122.92|122.86|2235
1640785300000|2021-12-29 13:41:40|122.92|122.84|122.92|122.84|122.92|122.86|122.92|122.84|0
1640785320000|2021-12-29 13:42:00|122.94|122.86|122.92|122.86|122.94|122.86|122.92|122.86|480
1640785330000|2021-12-29 13:42:10|||||||||100
1640785340000|2021-12-29 13:42:20|122.9||122.92||122.92||122.9||0
1640785390000|2021-12-29 13:43:10|122.9|122.84|122.9|122.82|122.9|122.84|122.9|122.8|570
1640785400000|2021-12-29 13:43:20|||||||||1612
1640785410000|2021-12-29 13:43:30|122.88|122.8|122.86|122.8|122.88|122.8|122.86|122.8|0
1640785470000|2021-12-29 13:44:30|122.84|122.78|122.84|122.76|122.84|122.78|122.78|122.72|5327
1640785520000|2021-12-29 13:45:20|122.86|122.78|122.86|122.82|122.86|122.84|122.86|122.78|41037
1640785530000|2021-12-29 13:45:30|122.9|122.84|122.9|122.84|122.92|122.86|122.86|122.82|96840
1640785540000|2021-12-29 13:45:40|||||||||1929
1640785590000|2021-12-29 13:46:30|122.92|122.86|123|122.96|123|122.96|122.92|122.86|2795
1640785600000|2021-12-29 13:46:40|123.02|122.98|123.04|123.02|123.04|123.02|123.02|122.98|1492
1640785610000|2021-12-29 13:46:50|123.06||123.08||123.08||123.06||3192
1640785620000|2021-12-29 13:47:00|123.06||123.06||123.06||123.06||0
1640785640000|2021-12-29 13:47:20|123.04|123|123.06|123.02|123.06|123.04|123.02|122.98|13058
1640785650000|2021-12-29 13:47:30|123.04||123.06||123.06||123.04||0
1640785670000|2021-12-29 13:47:50|123.08|123.04|123.14|123.1|123.14|123.1|123.08|123.04|12315
1640785680000|2021-12-29 13:48:00|123.16|123.12|123.3|123.22|123.32|123.26|123.16|123.12|8803
1640785700000|2021-12-29 13:48:20|123.28||123.3||123.3||123.28||0
1640785720000|2021-12-29 13:48:40|||||||||2526
1640785750000|2021-12-29 13:49:10|123.32|123.24|123.32|123.26|123.32|123.26|123.32|123.24|377
1640785760000|2021-12-29 13:49:20|123.3|123.24|123.28|123.22|123.3|123.24|123.26|123.22|3391
1640785770000|2021-12-29 13:49:30|123.26|123.26|123.26|123.22|123.26|123.26|123.26|123.22|1459
1640785780000|2021-12-29 13:49:40|123.24|123.24|123.24|123.18|123.26|123.24|123.24|123.16|2495
1640785790000|2021-12-29 13:49:50|123.26|123.22|123.26|123.22|123.26|123.22|123.26|123.22|1424
1640785810000|2021-12-29 13:50:10|||||||||4700
1640785830000|2021-12-29 13:50:30|123.28|123.3|123.22|123.16|123.32|123.3|123.22|123.16|47375
1640785840000|2021-12-29 13:50:40|123.2|123.2|123.2|123.16|123.2|123.2|123.2|123.16|1787
1640785850000|2021-12-29 13:50:50|123.22|123.18|123.26|123.18|123.28|123.18|123.22|123.18|20000
1640785860000|2021-12-29 13:51:00|123.24|123.16|123.22|123.16|123.24|123.16|123.22|123.16|0
1640785870000|2021-12-29 13:51:10|||||||||397
1640785880000|2021-12-29 13:51:20|123.26|123.18|123.26|123.2|123.26|123.2|123.24|123.18|1639
1640785910000|2021-12-29 13:51:50|123.3|123.22|123.32|123.28|123.32|123.28|123.3|123.22|7773
1640785920000|2021-12-29 13:52:00|123.3|123.26|123.26|123.22|123.3|123.26|123.26|123.22|3374
1640785940000|2021-12-29 13:52:20|||||||||18140
1640785950000|2021-12-29 13:52:30|123.28|123.24|123.32|123.24|123.32|123.24|123.28|123.24|314
1640785990000|2021-12-29 13:53:10|||||||||3386
1640786050000|2021-12-29 13:54:10|123.3||123.32||123.32||123.3||0
1640786070000|2021-12-29 13:54:30|||||||||29327
1640786130000|2021-12-29 13:55:30|123.3||123.3||123.3||123.3||0
1640786140000|2021-12-29 13:55:40|123.32|123.26|123.32|123.28|123.32|123.28|123.32|123.22|576
1640786150000|2021-12-29 13:55:50|||||||||2415
1640786160000|2021-12-29 13:56:00||123.26||123.26||123.26||123.26|0
1640786170000|2021-12-29 13:56:10||123.28||123.28||123.28||123.28|2420
1640786230000|2021-12-29 13:57:10|123.3|123.26|123.28|123.22|123.3|123.26|123.24|123.2|9474
1640786250000|2021-12-29 13:57:30|||||||||8065
1640786270000|2021-12-29 13:57:50|123.3|123.24|123.28|123.22|123.3|123.24|123.28|123.22|0
1640786280000|2021-12-29 13:58:00|||||||||6605
1640786300000|2021-12-29 13:58:20|123.3|123.24|123.32|123.3|123.32|123.3|123.3|123.22|2112
1640786310000|2021-12-29 13:58:30|||||||||18832
1640786320000|2021-12-29 13:58:40|123.3|123.26|123.32|123.28|123.32|123.28|123.3|123.24|3309
1640786330000|2021-12-29 13:58:50|123.34|123.3|123.4|123.34|123.4|123.34|123.34|123.3|5792
1640786340000|2021-12-29 13:59:00|||||||||1711
1640786350000|2021-12-29 13:59:10|123.42|123.42|123.48|123.44|123.48|123.44|123.42|123.34|20607
1640786360000|2021-12-29 13:59:20|123.46|123.42|123.44|123.38|123.46|123.42|123.42|123.38|5360
1640786370000|2021-12-29 13:59:30|123.46|123.4|123.46|123.4|123.46|123.4|123.46|123.4|0
1640786400000|2021-12-29 14:00:00|123.44|123.38|123.42|123.36|123.44|123.38|123.38|123.32|18074
1640786410000|2021-12-29 14:00:10|123.4|123.34|123.42|123.36|123.42|123.36|123.4|123.34|0
1640786430000|2021-12-29 14:00:30|123.4|123.34|123.42|123.36|123.42|123.36|123.4|123.34|170
1640786460000|2021-12-29 14:01:00|123.4|123.34|123.4|123.34|123.4|123.34|123.4|123.34|154
1640786470000|2021-12-29 14:01:10|123.38|123.36|123.4|123.36|123.4|123.36|123.38|123.36|0
1640786520000|2021-12-29 14:02:00||123.38||123.38||123.38||123.38|7
1640786530000|2021-12-29 14:02:10|123.42||123.42||123.42||123.42||606
1640786540000|2021-12-29 14:02:20||123.36||123.36||123.36||123.36|17357
1640786550000|2021-12-29 14:02:30||123.38||123.4||123.4||123.38|500
1640786580000|2021-12-29 14:03:00|123.4|123.38|123.42|123.4|123.42|123.4|123.4|123.36|3525
1640786640000|2021-12-29 14:04:00|||||||||233
1640786690000|2021-12-29 14:04:50||123.36||123.36||123.36||123.36|1142
1640786700000|2021-12-29 14:05:00|123.4||123.42||123.42||123.4||0
1640786710000|2021-12-29 14:05:10|123.4|123.34|123.38|123.34|123.4|123.36|123.36|123.34|2000
1640786720000|2021-12-29 14:05:20|||||||||562
1640786740000|2021-12-29 14:05:40|123.36|123.32|123.38|123.32|123.38|123.32|123.34|123.32|569
1640786760000|2021-12-29 14:06:00|||||||||14800
1640786780000|2021-12-29 14:06:20|||||||||3113
1640786800000|2021-12-29 14:06:40||123.34||123.34||123.34||123.34|2
1640786840000|2021-12-29 14:07:20|123.4|123.36|123.34|123.3|123.44|123.4|123.34|123.3|12579
1640786870000|2021-12-29 14:07:50|123.32||123.34||123.36||123.32||0
1640786880000|2021-12-29 14:08:00|123.36|123.32|123.36|123.32|123.36|123.32|123.36|123.32|1226
1640786930000|2021-12-29 14:08:50|123.38||123.38||123.38||123.38||60
1640786960000|2021-12-29 14:09:20|123.4|123.34|123.42|123.36|123.42|123.36|123.4|123.34|1915
1640786980000|2021-12-29 14:09:40|||||||||4051
1640787000000|2021-12-29 14:10:00|123.4|123.34|123.42|123.36|123.42|123.36|123.38|123.34|6491
1640787010000|2021-12-29 14:10:10|123.4||123.38||123.4||123.38||36
1640787020000|2021-12-29 14:10:20|123.4||123.42||123.42||123.4||0
1640787040000|2021-12-29 14:10:40|123.4||123.4||123.4||123.4||0
1640787050000|2021-12-29 14:10:50|123.42|123.38|123.4|123.38|123.42|123.38|123.4|123.36|4542
1640787100000|2021-12-29 14:11:40|||||||||16
1640787130000|2021-12-29 14:12:10|123.38|123.36|123.34|123.26|123.38|123.36|123.3|123.26|7401
1640787190000|2021-12-29 14:13:10|||||||||17695
1640787200000|2021-12-29 14:13:20|||||||||312
1640787220000|2021-12-29 14:13:40||123.28||123.28||123.28||123.28|8063
1640787230000|2021-12-29 14:13:50|123.32|123.26|123.3|123.26|123.32|123.26|123.3|123.26|7305
1640787280000|2021-12-29 14:14:40|123.32|123.28|123.34|123.28|123.34|123.28|123.32|123.28|1990
1640787290000|2021-12-29 14:14:50|123.36|123.3|123.34|123.3|123.4|123.36|123.34|123.3|12873
1640787300000|2021-12-29 14:15:00||123.32||123.32||123.32||123.32|0
1640787310000|2021-12-29 14:15:10|123.38||123.38||123.38||123.38||1674
1640787350000|2021-12-29 14:15:50|||||||||80000
1640787390000|2021-12-29 14:16:30|123.36|123.3|123.48|123.4|123.48|123.4|123.3|123.26|30248
1640787400000|2021-12-29 14:16:40|123.5|123.44|123.4|123.34|123.56|123.52|123.4|123.34|57617
1640787410000|2021-12-29 14:16:50|123.42|123.38|123.54|123.46|123.54|123.46|123.42|123.38|11664
1640787450000|2021-12-29 14:17:30|123.56|123.56|123.54|123.46|123.58|123.56|123.54|123.46|27054
1640787460000|2021-12-29 14:17:40|||||||||1377
1640787490000|2021-12-29 14:18:10|123.56|123.48|123.56|123.48|123.56|123.5|123.56|123.48|15868
1640787500000|2021-12-29 14:18:20|123.54||123.54||123.54||123.54||100
1640787510000|2021-12-29 14:18:30|123.56|123.5|123.54|123.5|123.56|123.5|123.54|123.5|0
1640787540000|2021-12-29 14:19:00|123.52|123.48|123.52|123.46|123.52|123.48|123.52|123.46|7222
1640787560000|2021-12-29 14:19:20|123.54|123.48|123.52|123.46|123.56|123.48|123.48|123.46|6757
1640787570000|2021-12-29 14:19:30|123.5||123.5||123.5||123.5||0
1640787610000|2021-12-29 14:20:10|123.52|123.48|123.52|123.48|123.52|123.48|123.52|123.48|4513
1640787620000|2021-12-29 14:20:20|123.54||123.54||123.54||123.54||593
1640787630000|2021-12-29 14:20:30|||||||||809
1640787720000|2021-12-29 14:22:00|123.52||123.52||123.52||123.52||14810
1640787750000|2021-12-29 14:22:30|123.54||123.54||123.54||123.54||0
1640787780000|2021-12-29 14:23:00|123.52||123.52||123.52||123.52||1000
1640787840000|2021-12-29 14:24:00|123.54|123.5|123.56|123.52|123.58|123.54|123.54|123.5|9309
1640787860000|2021-12-29 14:24:20|||||||||3253
1640787890000|2021-12-29 14:24:50|||||||||404
1640787900000|2021-12-29 14:25:00|123.58|123.54|123.58|123.52|123.58|123.54|123.58|123.52|2816
1640787910000|2021-12-29 14:25:10|123.56|123.5|123.54|123.5|123.56|123.52|123.5|123.48|2990
1640787930000|2021-12-29 14:25:30|123.52|123.48|123.46|123.42|123.52|123.48|123.46|123.42|6716
1640787940000|2021-12-29 14:25:40|123.48|123.44|123.48|123.44|123.5|123.44|123.48|123.44|4127
1640787990000|2021-12-29 14:26:30|123.5|123.46|123.5|123.46|123.5|123.46|123.5|123.44|10082
1640788000000|2021-12-29 14:26:40||123.44||123.46||123.46||123.44|0
1640788010000|2021-12-29 14:26:50||123.44||123.44||123.44||123.44|32
1640788030000|2021-12-29 14:27:10|||||||||1214
1640788050000|2021-12-29 14:27:30||123.46||123.46||123.46||123.46|0
1640788060000|2021-12-29 14:27:40|123.52|123.48|123.62|123.58|123.62|123.58|123.52|123.48|16601
1640788070000|2021-12-29 14:27:50|123.64|123.6|123.68|123.64|123.68|123.64|123.64|123.6|5859
1640788080000|2021-12-29 14:28:00|123.66|123.62|123.66|123.6|123.66|123.62|123.66|123.6|7640
1640788110000|2021-12-29 14:28:30|||||||||2400
1640788130000|2021-12-29 14:28:50|123.68|123.66|123.62|123.52|123.68|123.66|123.62|123.52|15623
1640788150000|2021-12-29 14:29:10|123.6||123.58||123.6||123.58||7
1640788170000|2021-12-29 14:29:30|123.56|123.5|123.54|123.46|123.56|123.5|123.54|123.44|3029
1640788190000|2021-12-29 14:29:50|||||||||191
1640788200000|2021-12-29 14:30:00|123.52|123.48|123.3|123.26|123.52|123.48|123.28|123.22|76219
1640788210000|2021-12-29 14:30:10|123.34|123.28|123.34|123.28|123.34|123.32|123.3|123.26|19387
1640788220000|2021-12-29 14:30:20|123.32|123.26|123.3|123.24|123.34|123.3|123.3|123.24|4041
1640788230000|2021-12-29 14:30:30|123.28|123.22|123.24|123.16|123.28|123.22|123.18|123.14|18605
1640788240000|2021-12-29 14:30:40|123.22|123.14|123.12|123.1|123.24|123.16|123.12|123.04|1895
1640788250000|2021-12-29 14:30:50|123.1|123.06|123.14|123.1|123.2|123.12|123.1|123.06|4003
1640788260000|2021-12-29 14:31:00|123.16|123.12|123.16|123.1|123.16|123.12|123.16|123.1|2504
1640788270000|2021-12-29 14:31:10|123.2|123.12|123.24|123.18|123.24|123.18|123.2|123.12|8458
1640788280000|2021-12-29 14:31:20|123.22||123.22||123.22||123.22||6951
1640788290000|2021-12-29 14:31:30|123.2|123.16|123.14|123.1|123.2|123.16|123.14|123.1|7111
1640788300000|2021-12-29 14:31:40|123.12|123.06|123.1|123.06|123.16|123.06|123.1|123.04|5246
1640788310000|2021-12-29 14:31:50||123.04||123.08||123.08||123.04|25
1640788320000|2021-12-29 14:32:00|123.08|123.04|122.86|122.8|123.08|123.04|122.86|122.78|11051
1640788330000|2021-12-29 14:32:10|122.88|122.86|122.84|122.78|122.92|122.9|122.84|122.78|18356
1640788340000|2021-12-29 14:32:20|122.86|122.8|122.94|122.88|122.94|122.9|122.86|122.8|21200
1640788350000|2021-12-29 14:32:30|122.92||122.92||122.92||122.92||0
1640788370000|2021-12-29 14:32:50|122.9|122.86|122.9|122.84|122.9|122.86|122.84|122.8|14127
1640788380000|2021-12-29 14:33:00|122.88||122.88||122.88||122.88||0
1640788390000|2021-12-29 14:33:10|122.9|122.86|122.92|122.86|122.92|122.86|122.9|122.86|4610
1640788400000|2021-12-29 14:33:20|122.94|122.88|122.94|122.9|122.94|122.9|122.94|122.88|28936
1640788410000|2021-12-29 14:33:30|122.96|122.92|122.98|122.94|122.98|122.94|122.96|122.92|33239
1640788420000|2021-12-29 14:33:40|122.96|122.92|122.84|122.8|122.96|122.94|122.84|122.8|21580
1640788440000|2021-12-29 14:34:00|122.88||122.84||122.88||122.84||0
1640788450000|2021-12-29 14:34:10|122.82|122.78|122.86|122.8|122.86|122.8|122.78|122.7|10774
1640788460000|2021-12-29 14:34:20|122.88|122.82|122.94|122.88|122.94|122.88|122.86|122.82|11135
1640788470000|2021-12-29 14:34:30|122.96|122.9|123.04|122.96|123.08|123|122.96|122.9|12005
1640788480000|2021-12-29 14:34:40|123.02|122.98|123|122.96|123.08|123.02|123|122.96|5401
1640788490000|2021-12-29 14:34:50|123.04|122.98|123.06|122.98|123.06|122.98|123.04|122.98|4000
1640788500000|2021-12-29 14:35:00|123.04||123.04||123.04||123.04||3500
1640788510000|2021-12-29 14:35:10|123.02||123.02||123.06||123.02||0
1640788520000|2021-12-29 14:35:20|123|122.94|123|122.94|123.02|122.98|123|122.92|14401
1640788530000|2021-12-29 14:35:30|123.02|122.96|123.02|122.96|123.06|123.02|123|122.94|7066
1640788540000|2021-12-29 14:35:40|123|122.94|123.06|123|123.06|123|123|122.94|4000
1640788550000|2021-12-29 14:35:50|123.04|122.98|123|122.94|123.04|123.02|123|122.94|9
1640788570000|2021-12-29 14:36:10|122.98|122.92|122.96|122.88|122.98|122.92|122.92|122.86|14677
1640788580000|2021-12-29 14:36:20|122.94||122.92||122.94||122.92||0
1640788590000|2021-12-29 14:36:30|122.9|122.84|122.92|122.88|122.94|122.9|122.9|122.84|6473
1640788620000|2021-12-29 14:37:00|122.9|122.86|122.82|122.76|122.9|122.86|122.8|122.7|8817
1640788630000|2021-12-29 14:37:10|122.8|122.74|122.8|122.76|122.82|122.78|122.78|122.74|1618
1640788650000|2021-12-29 14:37:30||122.74||122.76||122.76||122.74|0
1640788660000|2021-12-29 14:37:40|122.82|122.78|122.88|122.84|122.9|122.86|122.82|122.78|13466
1640788670000|2021-12-29 14:37:50|122.86|122.8|122.8|122.78|122.86|122.8|122.8|122.74|1877
1640788680000|2021-12-29 14:38:00|122.82|122.8|122.8|122.74|122.86|122.82|122.74|122.66|21347
1640788690000|2021-12-29 14:38:10|122.78|122.72|122.78|122.72|122.78|122.72|122.78|122.7|500
1640788700000|2021-12-29 14:38:20||122.74||122.74||122.74||122.74|2
1640788710000|2021-12-29 14:38:30|122.76||122.76||122.76||122.76||578
1640788720000|2021-12-29 14:38:40|122.8|122.76|122.78|122.74|122.8|122.76|122.78|122.74|0
1640788730000|2021-12-29 14:38:50|122.82|122.76|122.78|122.74|122.82|122.76|122.78|122.74|0
1640788750000|2021-12-29 14:39:10|122.76|122.7|122.74|122.68|122.76|122.7|122.72|122.68|2388
1640788760000|2021-12-29 14:39:20||122.7||122.68||122.7||122.68|381
1640788770000|2021-12-29 14:39:30||122.7||122.7||122.7||122.68|0
1640788780000|2021-12-29 14:39:40|122.76|122.72|122.8|122.76|122.82|122.76|122.76|122.72|23328
1640788800000|2021-12-29 14:40:00|122.82|122.8|122.9|122.86|122.9|122.86|122.82|122.76|56373
1640788810000|2021-12-29 14:40:10|122.88|122.84|122.88|122.8|122.88|122.86|122.82|122.74|3216
1640788820000|2021-12-29 14:40:20|122.86||122.84||122.86||122.84||0
1640788830000|2021-12-29 14:40:30|122.82|122.78|122.72|122.68|122.84|122.78|122.72|122.68|6491
1640788840000|2021-12-29 14:40:40|||||||||1000
1640788850000|2021-12-29 14:40:50|122.74|122.7|122.8|122.76|122.82|122.76|122.74|122.7|7597
1640788860000|2021-12-29 14:41:00|122.82|122.74|122.84|122.78|122.86|122.78|122.8|122.72|4000
1640788870000|2021-12-29 14:41:10|122.82|122.76|122.82|122.78|122.82|122.78|122.82|122.76|0
1640788880000|2021-12-29 14:41:20|122.84|122.76|122.86|122.82|122.9|122.86|122.84|122.76|5194
1640788910000|2021-12-29 14:41:50|122.84|122.8|122.84|122.78|122.86|122.82|122.8|122.76|8145
1640788920000|2021-12-29 14:42:00|122.82||122.82||122.82||122.82||0
1640788930000|2021-12-29 14:42:10|122.8|122.76|122.78|122.72|122.8|122.76|122.76|122.66|5893
1640788940000|2021-12-29 14:42:20||122.74||122.74||122.74||122.74|100
1640788950000|2021-12-29 14:42:30|122.76|122.72|122.74|122.68|122.78|122.72|122.74|122.68|2655
1640788960000|2021-12-29 14:42:40|122.72|122.66|122.66|122.6|122.72|122.66|122.66|122.6|0
1640788970000|2021-12-29 14:42:50|122.64||122.64||122.64||122.64||16
1640788980000|2021-12-29 14:43:00|122.66|122.62|122.6|122.54|122.7|122.64|122.6|122.52|25825
1640788990000|2021-12-29 14:43:10|122.62|122.58|122.72|122.68|122.72|122.68|122.62|122.58|11874
1640789010000|2021-12-29 14:43:30|122.7|122.64|122.6|122.54|122.7|122.64|122.6|122.54|2571
1640789020000|2021-12-29 14:43:40|||||||||2831
1640789030000|2021-12-29 14:43:50|122.62|122.56|122.66|122.58|122.66|122.58|122.62|122.56|5051
1640789040000|2021-12-29 14:44:00|122.64||122.64||122.64||122.64||100
1640789060000|2021-12-29 14:44:20|||||||||1778
1640789090000|2021-12-29 14:44:50|||||||||1000
1640789100000|2021-12-29 14:45:00|||||||||28676
1640789110000|2021-12-29 14:45:10||122.6||122.6||122.6||122.6|140
1640789120000|2021-12-29 14:45:20|||||||||5548
1640789130000|2021-12-29 14:45:30|122.62|122.58|122.52|122.46|122.62|122.58|122.52|122.46|8413
1640789140000|2021-12-29 14:45:40|122.5|122.44|122.46|122.38|122.58|122.52|122.42|122.36|17444
1640789150000|2021-12-29 14:45:50|122.44||122.44||122.44||122.44||1000
1640789160000|2021-12-29 14:46:00|||||||||1000
1640789170000|2021-12-29 14:46:10|122.42|122.34|122.38|122.34|122.42|122.34|122.38|122.32|4328
1640789180000|2021-12-29 14:46:20||122.3||122.32||122.32||122.3|195
1640789200000|2021-12-29 14:46:40|122.36|122.36|122.36|122.34|122.4|122.36|122.36|122.32|11995
1640789210000|2021-12-29 14:46:50|122.38|122.32|122.4|122.36|122.4|122.36|122.38|122.32|5125
1640789220000|2021-12-29 14:47:00|122.38|122.34|122.34|122.28|122.38|122.34|122.32|122.24|7744
1640789230000|2021-12-29 14:47:10|122.32||122.32||122.32||122.32||0
1640789260000|2021-12-29 14:47:40|122.34|122.3|122.34|122.3|122.36|122.3|122.34|122.3|8810
1640789280000|2021-12-29 14:48:00|122.32|122.28|122.34|122.28|122.34|122.28|122.28|122.22|9502
1640789290000|2021-12-29 14:48:10|122.32|122.26|122.16|122.1|122.32|122.26|122.16|122.1|4820
1640789300000|2021-12-29 14:48:20|122.14|122.08|122.18|122.14|122.18|122.14|122.14|122.08|74830
1640789310000|2021-12-29 14:48:30|122.16|122.12|122.18|122.12|122.22|122.2|122.14|122.08|88529
1640789320000|2021-12-29 14:48:40|122.2|122.14|122.2|122.14|122.22|122.2|122.16|122.12|33151
1640789330000|2021-12-29 14:48:50|122.22||122.2||122.22||122.2||2580
1640789340000|2021-12-29 14:49:00|122.18|122.12|122.14|122.08|122.18|122.14|122.12|122.08|16960
1640789350000|2021-12-29 14:49:10||122.1||122.1||122.1||122.1|0
1640789370000|2021-12-29 14:49:30|122.16|122.12|122.2|122.16|122.22|122.18|122.16|122.12|11550
1640789400000|2021-12-29 14:50:00|122.18|122.14|122.12|122.06|122.22|122.16|122.12|122.06|8118
1640789410000|2021-12-29 14:50:10||122.08||122.06||122.08||122.06|0
1640789420000|2021-12-29 14:50:20|122.14|122.08|122.18|122.14|122.2|122.14|122.14|122.08|8051
1640789430000|2021-12-29 14:50:30||122.16||122.14||122.16||122.14|21000
1640789440000|2021-12-29 14:50:40|122.2|122.16|122.24|122.18|122.24|122.18|122.2|122.16|2059
1640789450000|2021-12-29 14:50:50|122.22|122.16|122.22|122.16|122.22|122.16|122.22|122.16|903
1640789480000|2021-12-29 14:51:20|122.2|122.14|122.18|122.1|122.2|122.14|122.18|122.08|5317
1640789490000|2021-12-29 14:51:30|122.16|122.12|122.18|122.12|122.18|122.14|122.14|122.1|3195
1640789500000|2021-12-29 14:51:40||122.14||122.14||122.16||122.14|0
1640789510000|2021-12-29 14:51:50|122.2|122.16|122.24|122.2|122.24|122.22|122.2|122.16|15863
1640789520000|2021-12-29 14:52:00|122.26|122.24|122.28|122.2|122.28|122.26|122.26|122.2|6518
1640789540000|2021-12-29 14:52:20||122.24||122.24||122.26||122.24|2004
1640789580000|2021-12-29 14:53:00|122.24|122.2|122.3|122.26|122.32|122.26|122.24|122.18|16573
1640789590000|2021-12-29 14:53:10|122.32|122.28|122.3|122.26|122.32|122.3|122.3|122.26|6582
1640789600000|2021-12-29 14:53:20|122.28|122.22|122.24|122.2|122.28|122.22|122.22|122.18|13347
1640789610000|2021-12-29 14:53:30|122.28|122.22|122.28|122.22|122.32|122.26|122.26|122.2|6609
1640789620000|2021-12-29 14:53:40|122.3|122.24|122.32|122.3|122.32|122.3|122.3|122.24|4730
1640789630000|2021-12-29 14:53:50|122.36|122.32|122.34|122.3|122.36|122.32|122.34|122.3|581
1640789640000|2021-12-29 14:54:00|122.36|122.34|122.4|122.36|122.4|122.36|122.36|122.34|1296
1640789650000|2021-12-29 14:54:10|122.44|122.38|122.44|122.38|122.46|122.4|122.44|122.38|918
1640789660000|2021-12-29 14:54:20||122.4||122.38||122.42||122.38|500
1640789670000|2021-12-29 14:54:30|122.4|122.4|122.46|122.42|122.46|122.42|122.4|122.36|6579
1640789680000|2021-12-29 14:54:40|122.44|122.4|122.44|122.36|122.44|122.4|122.38|122.32|9364
1640789690000|2021-12-29 14:54:50|122.42|122.32|122.36|122.3|122.42|122.32|122.36|122.3|2000
1640789700000|2021-12-29 14:55:00|122.38|122.32|122.34|122.3|122.4|122.36|122.34|122.3|6202
1640789720000|2021-12-29 14:55:20|122.36|122.32|122.4|122.36|122.4|122.36|122.36|122.32|5012
1640789730000|2021-12-29 14:55:30|122.44|122.38|122.44|122.4|122.44|122.4|122.44|122.38|935
1640789740000|2021-12-29 14:55:40||122.38||122.4||122.4||122.38|603
1640789760000|2021-12-29 14:56:00|122.42|122.36|122.42|122.36|122.42|122.36|122.42|122.36|644
1640789770000|2021-12-29 14:56:10||122.38||122.36||122.38||122.36|0
1640789780000|2021-12-29 14:56:20|122.4|122.38|122.46|122.42|122.46|122.42|122.4|122.36|17077
1640789790000|2021-12-29 14:56:30|122.44|122.4|122.44|122.4|122.44|122.4|122.4|122.36|5000
1640789800000|2021-12-29 14:56:40|122.4|122.38|122.4|122.36|122.44|122.4|122.4|122.36|5014
1640789810000|2021-12-29 14:56:50|122.38|122.34|122.4|122.36|122.4|122.38|122.38|122.32|8255
1640789820000|2021-12-29 14:57:00|122.38|122.32|122.38|122.32|122.38|122.32|122.32|122.26|16740
1640789830000|2021-12-29 14:57:10|122.36|122.28|122.34|122.28|122.38|122.28|122.34|122.28|0
1640789840000|2021-12-29 14:57:20||122.3||122.3||122.3||122.3|0
1640789850000|2021-12-29 14:57:30|122.32|122.28|122.3|122.22|122.32|122.28|122.2|122.12|14733
1640789860000|2021-12-29 14:57:40|122.28||122.28||122.28||122.28||0
1640789880000|2021-12-29 14:58:00|122.3|122.24|122.36|122.3|122.38|122.32|122.3|122.24|8069
1640789890000|2021-12-29 14:58:10||122.32||122.3||122.32||122.3|10
1640789910000|2021-12-29 14:58:30|122.32|122.32|122.36|122.32|122.36|122.32|122.32|122.3|2659
1640789920000|2021-12-29 14:58:40|122.38|122.34|122.4|122.36|122.4|122.36|122.38|122.34|28395
1640789980000|2021-12-29 14:59:40|122.38||122.38||122.38||122.38||74555
1640789990000|2021-12-29 14:59:50|122.36|122.32|122.38|122.36|122.38|122.36|122.34|122.28|112000
1640790000000|2021-12-29 15:00:00|122.4|122.34|122.34|122.3|122.4|122.34|122.32|122.26|7970
1640790020000|2021-12-29 15:00:20|122.36|122.32|122.36|122.3|122.36|122.32|122.36|122.3|6889
1640790030000|2021-12-29 15:00:30|122.34|122.32|122.34|122.28|122.36|122.32|122.3|122.24|16030
1640790040000|2021-12-29 15:00:40|122.32||122.32||122.32||122.32||0
1640790050000|2021-12-29 15:00:50|122.34|122.3|122.32|122.28|122.34|122.3|122.32|122.26|4000
1640790060000|2021-12-29 15:01:00|122.34||122.32||122.34||122.32||0
1640790070000|2021-12-29 15:01:10|122.34|122.3|122.38|122.32|122.4|122.34|122.34|122.3|14372
1640790080000|2021-12-29 15:01:20|122.36|122.34|122.36|122.32|122.36|122.34|122.36|122.32|0
1640790100000|2021-12-29 15:01:40|122.34|122.28|122.32|122.28|122.34|122.28|122.28|122.26|16539
1640790130000|2021-12-29 15:02:10|122.3|122.26|122.3|122.26|122.3|122.26|122.26|122.24|11149
1640790140000|2021-12-29 15:02:20|122.32|122.28|122.32|122.26|122.32|122.28|122.32|122.24|1317
1640790150000|2021-12-29 15:02:30|122.34|122.28|122.34|122.28|122.36|122.3|122.32|122.24|11414
1640790160000|2021-12-29 15:02:40|122.36|122.3|122.36|122.3|122.36|122.34|122.34|122.26|4000
1640790170000|2021-12-29 15:02:50||122.32||122.32||122.32||122.32|0
1640790180000|2021-12-29 15:03:00|122.34|122.3|122.34|122.26|122.34|122.3|122.28|122.24|7715
1640790190000|2021-12-29 15:03:10|122.32||122.32||122.34||122.3||200
1640790210000|2021-12-29 15:03:30|122.3|122.24|122.28|122.22|122.34|122.26|122.26|122.16|17950
1640790220000|2021-12-29 15:03:40|122.3|122.24|122.3|122.24|122.3|122.26|122.3|122.24|6000
1640790230000|2021-12-29 15:03:50|122.28|122.26|122.3|122.26|122.3|122.26|122.28|122.26|14000
1640790240000|2021-12-29 15:04:00||122.24||122.24||122.26||122.24|2000
1640790250000|2021-12-29 15:04:10|122.32|122.26|122.32|122.26|122.36|122.32|122.3|122.24|14680
1640790270000|2021-12-29 15:04:30|122.34|122.28|122.32|122.3|122.34|122.3|122.32|122.28|0
1640790300000|2021-12-29 15:05:00|122.3|122.28|122.18|122.16|122.3|122.28|122.18|122.12|14342
1640790310000|2021-12-29 15:05:10||122.14||122.12||122.14||122.12|8141
1640790320000|2021-12-29 15:05:20|122.2|122.14|122.22|122.18|122.28|122.2|122.2|122.14|13835
1640790330000|2021-12-29 15:05:30|||||||||90
1640790340000|2021-12-29 15:05:40|122.24|122.2|122.3|122.26|122.32|122.26|122.24|122.2|4610
1640790360000|2021-12-29 15:06:00|122.28|122.22|122.34|122.26|122.34|122.26|122.26|122.2|10592
1640790370000|2021-12-29 15:06:10|122.32|122.28|122.32|122.26|122.32|122.3|122.3|122.26|15305
1640790380000|2021-12-29 15:06:20|122.34|122.28|122.32|122.26|122.34|122.28|122.32|122.26|2003
1640790390000|2021-12-29 15:06:30|122.34|122.28|122.34|122.28|122.34|122.28|122.34|122.28|0
1640790400000|2021-12-29 15:06:40|122.36|122.3|122.34|122.28|122.36|122.32|122.34|122.28|3180
1640790410000|2021-12-29 15:06:50|122.32|122.26|122.26|122.16|122.32|122.26|122.22|122.04|64805
1640790420000|2021-12-29 15:07:00|122.28|122.18|122.34|122.28|122.34|122.28|122.28|122.18|3010
1640790430000|2021-12-29 15:07:10|122.32|122.24|122.3|122.26|122.32|122.28|122.3|122.24|8880
1640790440000|2021-12-29 15:07:20|||||||||2757
1640790450000|2021-12-29 15:07:30|122.32|122.28|122.32|122.26|122.34|122.3|122.28|122.26|3851
1640790470000|2021-12-29 15:07:50|122.34|122.28|122.32|122.26|122.34|122.28|122.32|122.26|546
1640790480000|2021-12-29 15:08:00|122.3|122.24|122.26|122.16|122.3|122.26|122.26|122.16|10453
1640790490000|2021-12-29 15:08:10|122.28|122.18|122.32|122.26|122.32|122.26|122.28|122.18|1509
1640790500000|2021-12-29 15:08:20|||||||||1000
1640790520000|2021-12-29 15:08:40|||||||||1008
1640790530000|2021-12-29 15:08:50|122.34|122.28|122.3|122.26|122.34|122.28|122.26|122.16|7878
1640790540000|2021-12-29 15:09:00|122.32|122.28|122.34|122.28|122.34|122.28|122.32|122.28|287
1640790560000|2021-12-29 15:09:20|||||||||520
1640790570000|2021-12-29 15:09:30|122.36|122.3|122.34|122.3|122.36|122.32|122.34|122.28|5813
1640790580000|2021-12-29 15:09:40|||||||||131
1640790590000|2021-12-29 15:09:50|122.32|122.28|122.28|122.22|122.32|122.28|122.28|122.22|3802
1640790600000|2021-12-29 15:10:00|122.26||122.26||122.26||122.26||0
1640790610000|2021-12-29 15:10:10|122.24|122.18|122.22|122.18|122.24|122.18|122.22|122.18|1862
1640790620000|2021-12-29 15:10:20|122.24|122.2|122.24|122.2|122.24|122.2|122.24|122.18|18
1640790630000|2021-12-29 15:10:30|||||||||2000
1640790640000|2021-12-29 15:10:40|122.22|122.18|122.22|122.16|122.26|122.18|122.2|122.14|7464
1640790650000|2021-12-29 15:10:50|122.2|122.14|122.2|122.14|122.2|122.14|122.2|122.14|0
1640790660000|2021-12-29 15:11:00|||||||||6217
1640790670000|2021-12-29 15:11:10|122.18|122.12|122.16|122.1|122.18|122.12|122.16|122.06|5547
1640790680000|2021-12-29 15:11:20||122.12||122.12||122.12||122.12|0
1640790690000|2021-12-29 15:11:30|122.18|122.14|122.18|122.14|122.18|122.16|122.18|122.12|896
1640790700000|2021-12-29 15:11:40|122.16|122.12|122.12|122.08|122.16|122.12|122.12|122.02|7869
1640790710000|2021-12-29 15:11:50|||||||||1015
1640790720000|2021-12-29 15:12:00|122.14|122.1|122.22|122.18|122.22|122.2|122.14|122.1|113217
1640790730000|2021-12-29 15:12:10|122.26|122.2|122.26|122.2|122.28|122.22|122.26|122.2|2343
1640790740000|2021-12-29 15:12:20|122.24|122.18|122.2|122.1|122.24|122.18|122.2|122.08|2455
1640790750000|2021-12-29 15:12:30|122.18|122.08|122.12|122.04|122.18|122.08|122.08|122.04|626
1640790770000|2021-12-29 15:12:50|122.1|122.02|122|121.92|122.1|122.02|122|121.9|11901
1640790780000|2021-12-29 15:13:00|121.98|121.94|122.04|121.94|122.04|121.98|121.96|121.94|10239
1640790790000|2021-12-29 15:13:10||121.96||121.98||121.98||121.96|0
1640790810000|2021-12-29 15:13:30|122.06|122|122.12|122.02|122.12|122.02|122.06|121.98|20002
1640790820000|2021-12-29 15:13:40|122.14|122.04|122.16|122.06|122.16|122.06|122.14|122.04|0
1640790830000|2021-12-29 15:13:50|||||||||24396
1640790860000|2021-12-29 15:14:20||122.08||122.1||122.1||122.08|30
1640790870000|2021-12-29 15:14:30|122.14||122.14||122.14||122.14||0
1640790880000|2021-12-29 15:14:40|||||||||927
1640790890000|2021-12-29 15:14:50|122.12|122.06|122.1|122.06|122.12|122.06|122.1|122.04|3103
1640790900000|2021-12-29 15:15:00|122.12|122.08|122.12|122.06|122.14|122.08|122.12|122.06|4932
1640790910000|2021-12-29 15:15:10||122.08||122.08||122.08||122.08|0
1640790920000|2021-12-29 15:15:20|122.1|122.06|122.1|122.06|122.1|122.06|122.1|122.06|0
1640790930000|2021-12-29 15:15:30|122.12||122.1||122.12||122.1||0
1640790940000|2021-12-29 15:15:40|122.08|122.04|122.04|122|122.08|122.04|122.04|122|3008
1640790950000|2021-12-29 15:15:50|122|121.96|122.04|121.98|122.04|122|121.98|121.9|38950
1640790960000|2021-12-29 15:16:00|122|122|122|121.96|122.04|122|122|121.94|2708
1640790980000|2021-12-29 15:16:20|121.98||122||122||121.98||11465
1640790990000|2021-12-29 15:16:30|||||||||699
1640791000000|2021-12-29 15:16:40|122.02|121.98|122.08|122.02|122.1|122.02|122.02|121.98|2773
1640791020000|2021-12-29 15:17:00|122.1|122.04|122.1|122.06|122.1|122.06|122.1|122.04|4079
1640791040000|2021-12-29 15:17:20|122.12||122.14||122.14||122.12||448
1640791050000|2021-12-29 15:17:30|122.12|122.08|122.12|122.06|122.14|122.1|122.12|122.06|932
1640791070000|2021-12-29 15:17:50|||||||||758
1640791080000|2021-12-29 15:18:00|122.1|122.04|122.14|122.1|122.14|122.1|122.04|122.02|8986
1640791090000|2021-12-29 15:18:10|122.16|122.12|122.26|122.22|122.26|122.22|122.16|122.12|3259
1640791100000|2021-12-29 15:18:20|122.28||122.3||122.3||122.28||6567
1640791120000|2021-12-29 15:18:40|122.32|122.26|122.32|122.28|122.32|122.28|122.32|122.22|12026
1640791130000|2021-12-29 15:18:50|122.34|122.3|122.34|122.3|122.34|122.3|122.34|122.3|5277
1640791140000|2021-12-29 15:19:00|122.32|122.28|122.34|122.28|122.34|122.28|122.32|122.28|3276
1640791150000|2021-12-29 15:19:10|122.36|122.3|122.34|122.28|122.36|122.34|122.34|122.28|15688
1640791160000|2021-12-29 15:19:20|122.36|122.3|122.36|122.3|122.36|122.3|122.36|122.3|2007
1640791190000|2021-12-29 15:19:50|122.34|122.26|122.34|122.28|122.34|122.28|122.3|122.26|7469
1640791200000|2021-12-29 15:20:00|122.32|122.3|122.34|122.3|122.34|122.3|122.32|122.3|0
1640791210000|2021-12-29 15:20:10|122.36|122.32|122.36|122.3|122.36|122.32|122.36|122.3|2264
1640791220000|2021-12-29 15:20:20|122.34||122.34||122.34||122.34||0
1640791240000|2021-12-29 15:20:40|122.36||122.34||122.36||122.34||10
1640791260000|2021-12-29 15:21:00|||||||||368
1640791270000|2021-12-29 15:21:10|122.36|122.32|122.32|122.28|122.36|122.32|122.3|122.26|2227
1640791280000|2021-12-29 15:21:20||122.3||122.28||122.3||122.28|0
1640791290000|2021-12-29 15:21:30|122.36|122.3|122.3|122.22|122.36|122.3|122.3|122.22|3845
1640791300000|2021-12-29 15:21:40|||||||||2777
1640791310000|2021-12-29 15:21:50|122.32|122.24|122.34|122.3|122.36|122.3|122.32|122.24|10316
1640791320000|2021-12-29 15:22:00|122.36||122.36||122.36||122.36||0
1640791330000|2021-12-29 15:22:10|122.34|122.26|122.3|122.26|122.34|122.26|122.3|122.22|1481
1640791340000|2021-12-29 15:22:20|122.28|122.24|122.3|122.24|122.3|122.24|122.28|122.24|0
1640791350000|2021-12-29 15:22:30|122.28||122.3||122.3||122.28||3537
1640791360000|2021-12-29 15:22:40||122.26||122.26||122.26||122.26|500
1640791370000|2021-12-29 15:22:50||122.24||122.26||122.26||122.24|15
1640791380000|2021-12-29 15:23:00||122.24||122.24||122.24||122.24|8939
1640791390000|2021-12-29 15:23:10||122.26||122.24||122.26||122.24|0
1640791400000|2021-12-29 15:23:20||122.26||122.26||122.26||122.26|0
1640791450000|2021-12-29 15:24:10|122.34|122.28|122.36|122.3|122.36|122.3|122.34|122.28|1805
1640791460000|2021-12-29 15:24:20|||||||||6000
1640791470000|2021-12-29 15:24:30|122.34|122.28|122.3|122.22|122.34|122.28|122.3|122.22|6160
1640791500000|2021-12-29 15:25:00|122.26|122.2|122.28|122.22|122.3|122.26|122.26|122.2|2478
1640791530000|2021-12-29 15:25:30|122.3|122.24|122.28|122.22|122.32|122.24|122.28|122.22|363
1640791540000|2021-12-29 15:25:40|122.26|122.2|122.22|122.16|122.26|122.2|122.18|122.12|4231
1640791550000|2021-12-29 15:25:50||122.14||122.18||122.18||122.12|0
1640791560000|2021-12-29 15:26:00|122.2|122.16|122.12|122.04|122.2|122.16|122.12|122.04|10580
1640791570000|2021-12-29 15:26:10||122.06||122.1||122.1||122.04|10
1640791580000|2021-12-29 15:26:20|122.16|122.12|122.16|122.1|122.18|122.12|122.16|122.1|4880
1640791590000|2021-12-29 15:26:30||122.12||122.1||122.14||122.1|2000
1640791600000|2021-12-29 15:26:40|122.14||122.14||122.14||122.14||0
1640791610000|2021-12-29 15:26:50||122.12||122.1||122.12||122.1|8
1640791620000|2021-12-29 15:27:00|122.16|122.12|122.16|122.14|122.16|122.14|122.16|122.12|946
1640791630000|2021-12-29 15:27:10|122.14|122.12|122.16|122.1|122.16|122.12|122.14|122.1|0
1640791640000|2021-12-29 15:27:20|122.14|122.06|122.1|122.06|122.14|122.06|122.1|122.02|1894
1640791670000|2021-12-29 15:27:50|122.08||122.1||122.1||122.08||36
1640791680000|2021-12-29 15:28:00|||||||||13020
1640791690000|2021-12-29 15:28:10|122.08|122.04|122.08|122.02|122.08|122.06|122.08|122.02|5134
1640791700000|2021-12-29 15:28:20|122.1|122.04|122.1|122.06|122.1|122.06|122.1|122.04|0
1640791730000|2021-12-29 15:28:50|122.08|122.04|122.08|122.02|122.08|122.04|122.04|122|10976
1640791740000|2021-12-29 15:29:00|122.1|122.04|122.08|122.04|122.1|122.04|122.08|122.02|70
1640791750000|2021-12-29 15:29:10|||||||||492
1640791770000|2021-12-29 15:29:30|122.06|122.02|121.98|121.94|122.06|122.02|121.98|121.92|5932
1640791780000|2021-12-29 15:29:40|||||||||20085
1640791790000|2021-12-29 15:29:50|122|121.96|122|121.94|122|121.96|122|121.94|2418
1640791800000|2021-12-29 15:30:00|122.02|121.96|122.06|122.02|122.08|122.04|122.02|121.96|8884
1640791810000|2021-12-29 15:30:10|122.04|122|121.98|121.9|122.04|122|121.98|121.88|4804
1640791820000|2021-12-29 15:30:20|122|121.92|121.98|121.94|122.02|121.94|121.98|121.9|4072
1640791840000|2021-12-29 15:30:40|121.96|121.9|121.94|121.88|121.96|121.9|121.92|121.84|2087
1640791850000|2021-12-29 15:30:50|121.98|121.9|121.94|121.9|122|121.96|121.94|121.9|33728
1640791860000|2021-12-29 15:31:00|121.98|121.92|121.96|121.92|122|121.94|121.96|121.9|5302
1640791880000|2021-12-29 15:31:20|122|121.94|121.98|121.92|122|121.98|121.98|121.92|3291
1640791920000|2021-12-29 15:32:00|121.96|121.88|121.94|121.88|121.96|121.88|121.94|121.88|2382
1640791930000|2021-12-29 15:32:10||121.9||121.9||121.9||121.9|3325
1640791940000|2021-12-29 15:32:20||121.88||121.9||121.9||121.88|0
1640791950000|2021-12-29 15:32:30|121.92|121.88|121.88|121.84|121.92|121.88|121.88|121.82|7487
1640791970000|2021-12-29 15:32:50||121.82||121.84||121.84||121.82|100
1640791980000|2021-12-29 15:33:00|121.86||121.88||121.88||121.86||2
1640791990000|2021-12-29 15:33:10|121.86|121.82|121.86|121.82|121.86|121.82|121.86|121.82|1356
1640792000000|2021-12-29 15:33:20|121.84|121.78|121.86|121.8|121.86|121.8|121.78|121.7|18222
1640792020000|2021-12-29 15:33:40|121.88||121.86||121.88||121.86||610
1640792050000|2021-12-29 15:34:10|121.88|121.82|121.88|121.84|121.88|121.84|121.88|121.82|1416
1640792070000|2021-12-29 15:34:30|121.92|121.86|121.92|121.86|121.92|121.88|121.92|121.86|320
1640792080000|2021-12-29 15:34:40|121.94|121.92|121.94|121.9|121.94|121.92|121.94|121.88|8887
1640792090000|2021-12-29 15:34:50|121.92|121.88|121.94|121.88|121.94|121.88|121.92|121.88|7
1640792110000|2021-12-29 15:35:10|121.92|121.86|121.92|121.86|121.94|121.86|121.88|121.84|2392
1640792120000|2021-12-29 15:35:20|121.94||121.94||121.94||121.94||15
1640792130000|2021-12-29 15:35:30|121.92|121.9|121.96|121.94|121.96|121.94|121.92|121.9|964
1640792140000|2021-12-29 15:35:40|121.98|121.96|122|121.94|122|121.98|121.98|121.94|701
1640792150000|2021-12-29 15:35:50|121.98||122||122||121.98||90
1640792160000|2021-12-29 15:36:00|122.02|121.96|122.02|121.96|122.04|121.96|122.02|121.96|878
1640792170000|2021-12-29 15:36:10|122||122||122||122||500
1640792190000|2021-12-29 15:36:30|||||||||400
1640792200000|2021-12-29 15:36:40|||||||||4068
1640792220000|2021-12-29 15:37:00|121.98|121.94|121.98|121.94|121.98|121.94|121.98|121.92|601
1640792230000|2021-12-29 15:37:10|122||121.98||122||121.98||8147
1640792240000|2021-12-29 15:37:20|122||122||122||122||1255
1640792250000|2021-12-29 15:37:30|121.98||122||122||121.98||0
1640792260000|2021-12-29 15:37:40|121.98|121.96|121.98|121.94|122|121.96|121.98|121.94|1
1640792270000|2021-12-29 15:37:50|122|121.96|122|121.94|122|121.96|121.98|121.94|0
1640792310000|2021-12-29 15:38:30|121.98|121.92|121.88|121.84|121.98|121.92|121.88|121.84|3901
1640792320000|2021-12-29 15:38:40|121.9|121.86|121.88|121.84|121.9|121.86|121.88|121.84|2539
1640792330000|2021-12-29 15:38:50|||||||||9870
1640792340000|2021-12-29 15:39:00|121.9|121.86|121.9|121.86|121.9|121.86|121.9|121.86|10359
1640792350000|2021-12-29 15:39:10||121.84||121.86||121.86||121.84|0
1640792380000|2021-12-29 15:39:40|121.92|121.88|121.94|121.88|121.94|121.88|121.92|121.88|4458
1640792420000|2021-12-29 15:40:20|121.92|121.86|121.92|121.86|121.92|121.86|121.88|121.84|4637
1640792430000|2021-12-29 15:40:30||121.88||121.86||121.88||121.86|0
1640792440000|2021-12-29 15:40:40|||||||||816
1640792460000|2021-12-29 15:41:00|121.9|121.84|121.9|121.84|121.9|121.84|121.9|121.84|180
1640792490000|2021-12-29 15:41:30||121.86||121.86||121.86||121.84|84
1640792500000|2021-12-29 15:41:40||121.84||121.84||121.84||121.84|0
1640792520000|2021-12-29 15:42:00|121.92|121.86|121.92|121.86|121.92|121.88|121.92|121.86|250
1640792530000|2021-12-29 15:42:10|121.94|121.88|121.98|121.94|122|121.94|121.94|121.88|35436
1640792540000|2021-12-29 15:42:20|||||||||23109
1640792550000|2021-12-29 15:42:30|122|121.96|122|121.96|122|121.96|122|121.96|384
1640792560000|2021-12-29 15:42:40|122.04|121.98|122.08|122.04|122.1|122.04|122.04|121.98|1493
1640792570000|2021-12-29 15:42:50|122.06|122.02|122.1|122.02|122.12|122.1|122.06|122.02|37000
1640792590000|2021-12-29 15:43:10||122.04||122.04||122.04||122.04|811
1640792600000|2021-12-29 15:43:20|122.12|122.06|122.1|122.06|122.16|122.1|122.1|122.04|6
1640792610000|2021-12-29 15:43:30|122.12|122.08|122.12|122.08|122.12|122.08|122.12|122.08|0
1640792620000|2021-12-29 15:43:40|122.1|122.06|122.1|122.06|122.1|122.06|122.1|122.06|0
1640792630000|2021-12-29 15:43:50|122.12|122.08|122.1|122.06|122.12|122.08|122.08|122.02|5627
1640792640000|2021-12-29 15:44:00|122.06|122.04|122.08|122.02|122.08|122.04|122.06|122.02|14
1640792650000|2021-12-29 15:44:10|122.06||122.06||122.06||122.06||0
1640792660000|2021-12-29 15:44:20|122.08||122.1||122.1||122.08||0
1640792710000|2021-12-29 15:45:10|122.06|122|122.04|121.98|122.1|122.02|122|121.96|21540
1640792720000|2021-12-29 15:45:20|122.06|122.02|122.04|122.02|122.06|122.02|122.04|121.98|1839
1640792740000|2021-12-29 15:45:40||121.98||121.96||121.98||121.96|0
1640792770000|2021-12-29 15:46:10|122.06|121.98|122.04|121.98|122.06|122|122.04|121.98|1344
1640792790000|2021-12-29 15:46:30|122.02|121.96|121.92|121.86|122.04|121.96|121.9|121.84|2541
1640792800000|2021-12-29 15:46:40||121.88||121.88||121.88||121.88|116
1640792820000|2021-12-29 15:47:00|121.96|121.9|121.96|121.9|122|121.94|121.96|121.9|6432
1640792830000|2021-12-29 15:47:10||121.94||121.9||121.94||121.9|4678
1640792840000|2021-12-29 15:47:20|121.98|121.92|121.98|121.92|122.04|121.98|121.98|121.92|3291
1640792850000|2021-12-29 15:47:30|122||122||122||122||0
1640792860000|2021-12-29 15:47:40||121.94||121.94||121.94||121.94|928
1640792870000|2021-12-29 15:47:50|||||||||2049
1640792900000|2021-12-29 15:48:20|121.98|121.9|121.96|121.94|121.98|121.94|121.96|121.9|2410
1640792920000|2021-12-29 15:48:40|||||||||2000
1640792930000|2021-12-29 15:48:50|121.98|121.96|122.02|121.96|122.02|121.96|121.98|121.96|9240
1640792950000|2021-12-29 15:49:10|122|121.94|121.96|121.9|122|121.96|121.96|121.9|5386
1640792960000|2021-12-29 15:49:20|121.98|121.92|121.98|121.92|121.98|121.92|121.98|121.92|0
1640792970000|2021-12-29 15:49:30|||||||||810
1640792990000|2021-12-29 15:49:50||121.94||121.94||121.94||121.94|0
1640793000000|2021-12-29 15:50:00|121.96|121.92|121.96|121.9|121.96|121.92|121.94|121.9|2616
1640793010000|2021-12-29 15:50:10|121.94|121.92|121.96|121.92|121.96|121.92|121.94|121.92|0
1640793020000|2021-12-29 15:50:20|||||||||500
1640793040000|2021-12-29 15:50:40|121.98||122||122||121.96||4077
1640793060000|2021-12-29 15:51:00|121.98||121.96||121.98||121.96||24
1640793090000|2021-12-29 15:51:30|||||||||40704
1640793100000|2021-12-29 15:51:40|121.98|121.98|122.02|122|122.02|122|121.98|121.98|7679
1640793110000|2021-12-29 15:51:50|122.04|122.04|122.06|122.02|122.06|122.04|122.04|122|7305
1640793120000|2021-12-29 15:52:00|122.08|122.08|122.06|122.02|122.1|122.08|122.06|122.02|30000
1640793130000|2021-12-29 15:52:10|122.08||122.08||122.08||122.08||0
1640793140000|2021-12-29 15:52:20||122.04||122.04||122.04||122.04|0
1640793150000|2021-12-29 15:52:30|||||||||3863
1640793160000|2021-12-29 15:52:40|||||||||1675
1640793180000|2021-12-29 15:53:00|122.06||122.06||122.06||122.06||128
1640793200000|2021-12-29 15:53:20|122.08|122.06|122.14|122.1|122.16|122.1|122.08|122.06|4171
1640793210000|2021-12-29 15:53:30||122.12||122.12||122.12||122.12|4500
1640793220000|2021-12-29 15:53:40||122.1||122.1||122.1||122.1|2337
1640793230000|2021-12-29 15:53:50|122.12|122.08|122.12|122.04|122.12|122.08|122.08|122.02|14203
1640793240000|2021-12-29 15:54:00|||||||||8809
1640793250000|2021-12-29 15:54:10|122.1||122.12||122.12||122.08||250
1640793260000|2021-12-29 15:54:20|122.1|122.06|122.1|122.02|122.1|122.06|122.1|122.02|0
1640793270000|2021-12-29 15:54:30|122.12|122.04|122.1|122.06|122.12|122.06|122.1|122.04|0
1640793280000|2021-12-29 15:54:40|||||||||814
1640793290000|2021-12-29 15:54:50||122.08||122.08||122.08||122.08|19
1640793300000|2021-12-29 15:55:00|122.14|122.1|122.14|122.08|122.14|122.12|122.14|122.08|247
1640793310000|2021-12-29 15:55:10|||||||||8588
1640793320000|2021-12-29 15:55:20||122.1||122.1||122.1||122.1|0
1640793340000|2021-12-29 15:55:40|122.12|122.08|122.12|122.08|122.12|122.08|122.12|122.08|1394
1640793370000|2021-12-29 15:56:10|122.1|122.06|122.1|122.04|122.1|122.06|122.06|122.02|7840
1640793380000|2021-12-29 15:56:20|122.08||122.1||122.1||122.08||0
1640793410000|2021-12-29 15:56:50|122.12|122.06|122.08|122.06|122.12|122.06|122.08|122.04|3466
1640793420000|2021-12-29 15:57:00|122.12|122.08|122.12|122.06|122.12|122.08|122.12|122.06|444
1640793430000|2021-12-29 15:57:10||122.08||122.08||122.08||122.08|0
1640793450000|2021-12-29 15:57:30|122.14|122.06|122.06|121.98|122.14|122.06|122.02|121.94|18888
1640793540000|2021-12-29 15:59:00||122||122.02||122.02||122|100
1640793550000|2021-12-29 15:59:10|||||||||6401
1640793580000|2021-12-29 15:59:40|||||||||13431
1640793600000|2021-12-29 16:00:00|122.04|122|122.02|121.98|122.04|122|122.02|121.98|3399
1640793640000|2021-12-29 16:00:40|122.04|122|122.04|122|122.06|122|122.04|122|4189
1640793670000|2021-12-29 16:01:10|122.06|122.02|122.06|121.98|122.1|122.02|122.06|121.98|4704
1640793680000|2021-12-29 16:01:20|122.04||122.02||122.04||122.02||0
1640793690000|2021-12-29 16:01:30|121.98|121.96|122.02|121.94|122.02|121.96|121.98|121.92|5709
1640793700000|2021-12-29 16:01:40|122|121.96|122.02|121.98|122.02|121.98|122|121.96|1795
1640793710000|2021-12-29 16:01:50|122.04|122.02|122.04|122|122.04|122.02|122.04|121.98|286
1640793720000|2021-12-29 16:02:00|122.06|122.02|122.08|122.02|122.08|122.04|122.06|122|4396
1640793730000|2021-12-29 16:02:10|122.06||122.08||122.08||122.06||4070
1640793740000|2021-12-29 16:02:20|122.1|122.1|122.2|122.12|122.2|122.12|122.1|122.1|30047
1640793750000|2021-12-29 16:02:30||122.14||122.16||122.16||122.14|2232
1640793760000|2021-12-29 16:02:40|122.22|122.18|122.22|122.18|122.24|122.2|122.22|122.18|9935
1640793790000|2021-12-29 16:03:10||122.2||122.18||122.2||122.18|839
1640793820000|2021-12-29 16:03:40|122.2|122.16|122.18|122.14|122.2|122.16|122.18|122.14|1484
1640793840000|2021-12-29 16:04:00|122.2|122.16|122.22|122.16|122.22|122.16|122.2|122.16|6114
1640793870000|2021-12-29 16:04:30|122.24|122.18|122.22|122.16|122.24|122.18|122.22|122.16|2207
1640793880000|2021-12-29 16:04:40|122.24|122.18|122.26|122.24|122.28|122.24|122.24|122.18|5803
1640793890000|2021-12-29 16:04:50|122.28||122.3||122.34||122.28||633
1640793930000|2021-12-29 16:05:30|122.32|122.26|122.34|122.28|122.36|122.28|122.32|122.26|2714
1640793970000|2021-12-29 16:06:10|122.32|122.26|122.32|122.24|122.32|122.26|122.32|122.24|10913
1640794000000|2021-12-29 16:06:40||122.26||122.26||122.26||122.26|450
1640794030000|2021-12-29 16:07:10||122.28||122.28||122.28||122.26|59
1640794040000|2021-12-29 16:07:20|122.3|122.26|122.32|122.28|122.32|122.28|122.3|122.26|17728
1640794050000|2021-12-29 16:07:30|122.3|122.26|122.3|122.26|122.3|122.28|122.28|122.24|6029
1640794060000|2021-12-29 16:07:40|122.28|122.24|122.24|122.2|122.3|122.24|122.24|122.2|9621
1640794070000|2021-12-29 16:07:50|122.26|122.22|122.38|122.3|122.38|122.3|122.26|122.22|24351
1640794090000|2021-12-29 16:08:10|122.4|122.32|122.48|122.42|122.5|122.42|122.4|122.32|7432
1640794100000|2021-12-29 16:08:20|||||||||25
1640794140000|2021-12-29 16:09:00|122.46|122.4|122.46|122.42|122.48|122.44|122.44|122.4|12851
1640794150000|2021-12-29 16:09:10|122.48|122.44|122.48|122.44|122.48|122.44|122.46|122.44|0
1640794180000|2021-12-29 16:09:40|||||||||398
1640794200000|2021-12-29 16:10:00|122.46|122.42|122.42|122.38|122.46|122.42|122.42|122.38|8410
1640794210000|2021-12-29 16:10:10|122.4|122.36|122.42|122.36|122.42|122.36|122.4|122.36|3237
1640794220000|2021-12-29 16:10:20|122.44|122.38|122.44|122.4|122.46|122.4|122.44|122.38|0
1640794250000|2021-12-29 16:10:50|122.42|122.38|122.42|122.36|122.42|122.38|122.42|122.36|2228
1640794300000|2021-12-29 16:11:40||122.38||122.36||122.38||122.36|1
1640794310000|2021-12-29 16:11:50|122.4||122.4||122.4||122.4||163
1640794330000|2021-12-29 16:12:10|||||||||500
1640794360000|2021-12-29 16:12:40|||||||||2000
1640794370000|2021-12-29 16:12:50|122.38|122.34|122.34|122.3|122.38|122.34|122.34|122.3|9375
1640794380000|2021-12-29 16:13:00|||||||||500
1640794410000|2021-12-29 16:13:30|122.36|122.32|122.34|122.3|122.38|122.32|122.34|122.3|10619
1640794500000|2021-12-29 16:15:00||122.32||122.3||122.32||122.3|500
1640794520000|2021-12-29 16:15:20|122.36|122.32|122.34|122.3|122.36|122.32|122.34|122.3|1189
1640794550000|2021-12-29 16:15:50|||||||||2973
1640794560000|2021-12-29 16:16:00|122.32|122.28|122.22|122.16|122.32|122.28|122.22|122.12|29905
1640794570000|2021-12-29 16:16:10|122.2|122.14|122.18|122.1|122.2|122.14|122.18|122.1|2182
1640794610000|2021-12-29 16:16:50|122.16||122.14||122.16||122.14||3364
1640794630000|2021-12-29 16:17:10|122.12|122.12|122.16|122.1|122.18|122.14|122.12|122.1|16743
1640794640000|2021-12-29 16:17:20|||||||||24422
1640794660000|2021-12-29 16:17:40||122.12||122.12||122.12||122.12|9978
1640794690000|2021-12-29 16:18:10|122.18|122.14|122.16|122.12|122.22|122.18|122.16|122.12|7420
1640794700000|2021-12-29 16:18:20|122.14|122.1|122.16|122.08|122.16|122.1|122.08|122.06|26319
1640794740000|2021-12-29 16:19:00|122.14||122.16||122.16||122.14||84
1640794750000|2021-12-29 16:19:10|122.18|122.1|122.16|122.12|122.18|122.12|122.14|122.1|12393
1640794770000|2021-12-29 16:19:30|122.18|122.14|122.18|122.16|122.22|122.16|122.18|122.14|2588
1640794780000|2021-12-29 16:19:40|122.22|122.18|122.22|122.18|122.24|122.18|122.22|122.18|519
1640794790000|2021-12-29 16:19:50|||||||||2700
1640794800000|2021-12-29 16:20:00|122.24|122.2|122.24|122.2|122.24|122.2|122.24|122.2|5587
1640794810000|2021-12-29 16:20:10|122.26|122.18|122.24|122.2|122.28|122.2|122.24|122.18|2747
1640794820000|2021-12-29 16:20:20|122.28|122.22|122.24|122.2|122.28|122.22|122.24|122.2|987
1640794830000|2021-12-29 16:20:30|122.22|122.18|122.24|122.2|122.24|122.2|122.22|122.18|1136
1640794840000|2021-12-29 16:20:40|122.28|122.22|122.26|122.22|122.28|122.22|122.26|122.22|1423
1640794850000|2021-12-29 16:20:50|||||||||1056
1640794860000|2021-12-29 16:21:00||122.2||122.18||122.2||122.18|4
1640794880000|2021-12-29 16:21:20|122.24|122.2|122.24|122.18|122.26|122.2|122.24|122.18|302
1640794900000|2021-12-29 16:21:40|122.22||122.24||122.24||122.22||0
1640794910000|2021-12-29 16:21:50|122.22|122.16|122.2|122.16|122.22|122.16|122.2|122.16|1759
1640794930000|2021-12-29 16:22:10|122.18||122.18||122.18||122.18||849
1640794940000|2021-12-29 16:22:20|122.2|122.18|122.18|122.16|122.22|122.18|122.18|122.16|3705
1640794950000|2021-12-29 16:22:30|122.2|122.18|122.22|122.18|122.24|122.22|122.2|122.16|28283
1640794960000|2021-12-29 16:22:40|122.2|122.16|122.2|122.16|122.22|122.16|122.2|122.16|2000
1640794990000|2021-12-29 16:23:10|122.18||122.2||122.2||122.18||0
1640795010000|2021-12-29 16:23:30|||||||||3239
1640795020000|2021-12-29 16:23:40|||||||||1367
1640795030000|2021-12-29 16:23:50|122.22|122.18|122.24|122.18|122.24|122.2|122.22|122.16|3863
1640795040000|2021-12-29 16:24:00|122.22||122.22||122.22||122.22||10
1640795070000|2021-12-29 16:24:30|122.2|122.16|122.2|122.16|122.22|122.16|122.18|122.1|9280
1640795080000|2021-12-29 16:24:40|122.18|122.18|122.18|122.1|122.18|122.18|122.18|122.1|7331
1640795090000|2021-12-29 16:24:50|122.16||122.14||122.16||122.14||0
1640795110000|2021-12-29 16:25:10|122.12|122.08|122.1|122.06|122.12|122.08|122.1|122.02|9001
1640795120000|2021-12-29 16:25:20|122.08|122.04|122.08|122.02|122.08|122.04|122.08|122.02|420
1640795130000|2021-12-29 16:25:30|122.1|122.04|122.06|122.02|122.1|122.04|122.06|122.02|4688
1640795150000|2021-12-29 16:25:50|122.08|122.04|122.1|122.04|122.1|122.08|122.08|122.04|9449
1640795160000|2021-12-29 16:26:00|122.08||122.08||122.08||122.08||0
1640795200000|2021-12-29 16:26:40|122.1||122.1||122.1||122.1||883
1640795220000|2021-12-29 16:27:00|||||||||16378
1640795240000|2021-12-29 16:27:20|122.08|122.02|122.1|122.06|122.1|122.08|122.06|122.02|6911
1640795270000|2021-12-29 16:27:50|||||||||3255
1640795300000|2021-12-29 16:28:20|||||||||576
1640795310000|2021-12-29 16:28:30|122.12|122.08|122.12|122.1|122.12|122.1|122.1|122.06|4393
1640795320000|2021-12-29 16:28:40|122.1|122.08|122.12|122.08|122.12|122.08|122.08|122.04|16130
1640795330000|2021-12-29 16:28:50|122.14|122.1|122.12|122.08|122.14|122.1|122.12|122.08|3416
1640795340000|2021-12-29 16:29:00|122.1|122.06|122.02|122|122.1|122.06|122.02|122|32608
1640795350000|2021-12-29 16:29:10|122.04|122.02|122.08|122.04|122.1|122.04|122.04|122.02|11094
1640795360000|2021-12-29 16:29:20|122.06|122.02|122.1|122.06|122.12|122.06|122.06|122.02|10511
1640795370000|2021-12-29 16:29:30|122.08|122.04|122.08|122.04|122.08|122.06|122.08|122.04|4277
1640795380000|2021-12-29 16:29:40|122.06|122.02|122|121.9|122.08|122.04|121.96|121.88|25838
1640795390000|2021-12-29 16:29:50|121.98|121.86|121.96|121.92|121.98|121.92|121.92|121.86|15975
1640851210000|2021-12-30 08:00:10|122.76|121.5|122.12|121.78|122.76|122|122|121.5|100941
1640851220000|2021-12-30 08:00:20|121.74|121.76|122.04|121.68|122.12|121.76|121.74|121.66|16404
1640851230000|2021-12-30 08:00:30|122.06||122.06||122.06||122.06||15854
1640851240000|2021-12-30 08:00:40||121.7||121.72||121.72||121.7|6844
1640851250000|2021-12-30 08:00:50|||||||||4888
1640851260000|2021-12-30 08:01:00|122.16|121.78|122.3|121.88|122.3|121.88|122.16|121.78|3902
1640851270000|2021-12-30 08:01:10|||||||||10000
1640851280000|2021-12-30 08:01:20||121.9||121.92||121.92||121.9|0
1640851290000|2021-12-30 08:01:30|122.36|121.94|122.36|122.04|122.42|122.04|122.34|121.94|104
1640851300000|2021-12-30 08:01:40|||||||||11306
1640851320000|2021-12-30 08:02:00|122.3||122.28||122.3||122.28||91
1640851330000|2021-12-30 08:02:10|122.3|122.06|122.4|122|122.44|122.14|122.3|121.98|12752
1640851340000|2021-12-30 08:02:20|122.38|122.02|122.28|121.96|122.38|122.02|122.28|121.94|1307
1640851350000|2021-12-30 08:02:30|122.26|121.94|122.14|121.92|122.26|121.94|122.14|121.92|2120
1640851360000|2021-12-30 08:02:40||121.94||121.94||121.94||121.94|234
1640851370000|2021-12-30 08:02:50|||||||||436
1640851380000|2021-12-30 08:03:00|122.12|121.92|122.08|121.82|122.12|121.92|122.08|121.82|3426
1640851390000|2021-12-30 08:03:10|||||||||496
1640851400000|2021-12-30 08:03:20|||||||||2036
1640851410000|2021-12-30 08:03:30|||||||||5345
1640851420000|2021-12-30 08:03:40|||||||||16694
1640851430000|2021-12-30 08:03:50|122.06|121.76|122|121.72|122.06|121.76|122|121.68|8709
1640851440000|2021-12-30 08:04:00||121.74||121.74||121.74||121.74|0
1640851450000|2021-12-30 08:04:10|||||||||39
1640851470000|2021-12-30 08:04:30|121.94|121.72|121.92|121.64|121.94|121.72|121.92|121.62|2747
1640851500000|2021-12-30 08:05:00|121.9|121.62|121.74|121.58|121.9|121.62|121.72|121.5|4993
1640851510000|2021-12-30 08:05:10|121.72|121.56|121.72|121.5|121.72|121.56|121.72|121.5|2089
1640851520000|2021-12-30 08:05:20|121.74|121.56|121.74|121.56|121.74|121.56|121.74|121.56|50
1640851530000|2021-12-30 08:05:30|||||||||8232
1640851540000|2021-12-30 08:05:40|121.72|121.5|121.68|121.48|121.72|121.5|121.68|121.48|2079
1640851550000|2021-12-30 08:05:50|||||||||73
1640851570000|2021-12-30 08:06:10|121.66|121.42|121.6|121.4|121.66|121.42|121.6|121.38|948
1640851590000|2021-12-30 08:06:30|121.58|121.36|121.46|121.3|121.58|121.36|121.46|121.28|4113
1640851600000|2021-12-30 08:06:40|121.52|121.32|121.5|121.28|121.6|121.36|121.46|121.28|6982
1640851610000|2021-12-30 08:06:50|||||||||45
1640851620000|2021-12-30 08:07:00|121.48|121.3|121.46|121.3|121.48|121.3|121.46|121.3|0
1640851640000|2021-12-30 08:07:20|121.5|121.32|121.56|121.36|121.58|121.36|121.48|121.32|0
1640851660000|2021-12-30 08:07:40|121.62|121.38|121.66|121.44|121.68|121.44|121.6|121.38|163
1640851680000|2021-12-30 08:08:00|||||||||25000
1640851690000|2021-12-30 08:08:10|121.64|121.42|121.68|121.46|121.7|121.5|121.62|121.42|25003
1640851700000|2021-12-30 08:08:20|121.7|121.48|121.68|121.48|121.7|121.52|121.68|121.46|1806
1640851710000|2021-12-30 08:08:30||121.5||121.52||121.52||121.5|25003
1640851730000|2021-12-30 08:08:50|||||||||10000
1640851740000|2021-12-30 08:09:00|||||||||25000
1640851760000|2021-12-30 08:09:20|121.7|121.7|121.94|121.8|122|121.8|121.7|121.54|98752
1640851770000|2021-12-30 08:09:30|121.96|121.82|121.98|121.84|122|121.88|121.88|121.82|12115
1640851780000|2021-12-30 08:09:40|||||||||806
1640851800000|2021-12-30 08:10:00|121.96|121.86|121.94|121.8|121.96|121.86|121.88|121.8|11677
1640851810000|2021-12-30 08:10:10|121.98|121.9|121.96|121.86|121.98|121.9|121.9|121.8|11520
1640851820000|2021-12-30 08:10:20|121.98|121.88|122.18|122.08|122.24|122.08|121.98|121.88|21150
1640851830000|2021-12-30 08:10:30|122.2|122.1|122.26|122.12|122.32|122.18|122.2|122.1|190
1640851840000|2021-12-30 08:10:40|122.24|122.14|122.08|121.92|122.24|122.16|122.06|121.9|14118
1640851850000|2021-12-30 08:10:50|122.12|121.94|122.12|121.98|122.12|121.98|122.1|121.94|0
1640851860000|2021-12-30 08:11:00|122.1|121.94|122.12|121.98|122.12|121.98|122.1|121.94|0
1640851870000|2021-12-30 08:11:10|122.1|121.94|122.1|121.94|122.1|121.94|122.1|121.94|0
1640851900000|2021-12-30 08:11:40|122.12|121.96|122.12|122.04|122.12|122.04|122.12|121.96|11
1640851910000|2021-12-30 08:11:50|122.18|122.06|122.24|122.14|122.24|122.14|122.18|122.02|6200
1640851920000|2021-12-30 08:12:00|122.22|122.12|122.18|122.04|122.22|122.12|122.12|121.98|9535
1640851930000|2021-12-30 08:12:10|122.16|122.06|122.18|122.04|122.18|122.1|122.16|122|540
1640851940000|2021-12-30 08:12:20|122.16|122|122.18|122.04|122.18|122.04|122.16|122|0
1640851950000|2021-12-30 08:12:30|122.16|122|122.16|122.04|122.18|122.04|122.16|122|0
1640851960000|2021-12-30 08:12:40||122||122.02||122.02||122|0
1640851970000|2021-12-30 08:12:50|122.14|122|122.08|121.94|122.14|122|122.08|121.94|8249
1640851980000|2021-12-30 08:13:00|122.1|121.96|122.08|121.98|122.1|122.04|121.98|121.8|14463
1640851990000|2021-12-30 08:13:10|122.06|121.96|122.06|121.86|122.06|121.96|122.06|121.84|8302
1640852000000|2021-12-30 08:13:20||121.88||121.88||121.88||121.88|0
1640852010000|2021-12-30 08:13:30|122.04|121.9|122.02|121.88|122.04|121.92|122.02|121.84|1621
1640852030000|2021-12-30 08:13:50|||||||||410
1640852040000|2021-12-30 08:14:00|122.08|121.9|122.06|121.92|122.08|121.92|122.06|121.9|1639
1640852050000|2021-12-30 08:14:10|122.08|122.06|122.04|121.88|122.08|122.06|122.04|121.88|20000
1640852060000|2021-12-30 08:14:20|122.06|121.9|122.08|122|122.08|122|122.06|121.9|756
1640852070000|2021-12-30 08:14:30|122.06|121.92|122.08|121.98|122.08|121.98|122.06|121.9|1
1640852080000|2021-12-30 08:14:40|||||||||1214
1640852090000|2021-12-30 08:14:50||121.94||121.96||121.96||121.92|0
1640852100000|2021-12-30 08:15:00|122.06|121.98|122.08|121.98|122.1|122|122.06|121.9|16
1640852110000|2021-12-30 08:15:10|122.1|121.94|122.1|121.98|122.1|121.98|122.08|121.9|0
1640852120000|2021-12-30 08:15:20|122.14|122|122.1|122|122.18|122.06|122.1|121.92|2003
1640852130000|2021-12-30 08:15:30|122.08||122.06||122.08||122.06||0
1640852140000|2021-12-30 08:15:40|122.04|121.92|121.88|121.76|122.06|121.92|121.88|121.74|6191
1640852160000|2021-12-30 08:16:00|121.86|121.74|121.84|121.66|121.86|121.74|121.78|121.64|2187
1640852170000|2021-12-30 08:16:10||121.68||121.7||121.7||121.68|0
1640852180000|2021-12-30 08:16:20|121.86|121.74|121.76|121.62|121.86|121.74|121.76|121.58|3100
1640852190000|2021-12-30 08:16:30|121.78|121.64|121.78|121.64|121.78|121.64|121.78|121.64|90
1640852200000|2021-12-30 08:16:40||121.66||121.68||121.68||121.66|0
1640852220000|2021-12-30 08:17:00|121.86|121.7|121.88|121.76|121.88|121.76|121.86|121.7|1693
1640852230000|2021-12-30 08:17:10|121.94|121.74|121.84|121.76|121.94|121.76|121.84|121.7|0
1640852240000|2021-12-30 08:17:20|121.82||121.8||121.82||121.8||0
1640852250000|2021-12-30 08:17:30||121.68||121.66||121.68||121.64|4
1640852260000|2021-12-30 08:17:40|121.84|121.74|121.82|121.7|121.94|121.76|121.8|121.64|21891
1640852270000|2021-12-30 08:17:50|121.86|121.72|121.9|121.72|121.92|121.74|121.8|121.72|7005
1640852280000|2021-12-30 08:18:00|121.88|121.74|121.86|121.72|121.88|121.74|121.86|121.72|200
1640852290000|2021-12-30 08:18:10||121.74||121.72||121.74||121.72|50
1640852300000|2021-12-30 08:18:20||121.68||121.68||121.68||121.68|0
1640852320000|2021-12-30 08:18:40|121.82|121.7|121.8|121.7|121.86|121.7|121.76|121.7|0
1640852330000|2021-12-30 08:18:50|121.86|121.72|121.86|121.74|121.88|121.74|121.82|121.72|0
1640852340000|2021-12-30 08:19:00|121.88|121.76|121.86|121.74|121.88|121.76|121.84|121.74|0
1640852350000|2021-12-30 08:19:10|121.84||121.84||121.84||121.84||0
1640852360000|2021-12-30 08:19:20|121.88|121.76|121.86|121.76|121.88|121.76|121.86|121.76|0
1640852370000|2021-12-30 08:19:30|||||||||1000
1640852380000|2021-12-30 08:19:40|121.88|121.78|121.92|121.74|121.94|121.84|121.86|121.74|11377
1640852390000|2021-12-30 08:19:50|121.9|121.76|121.92|121.74|121.94|121.8|121.9|121.74|0
1640852400000|2021-12-30 08:20:00|121.9|121.76|121.92|121.76|121.94|121.76|121.9|121.76|0
1640852410000|2021-12-30 08:20:10|121.9|121.74|121.88|121.74|121.9|121.76|121.88|121.74|0
1640852420000|2021-12-30 08:20:20|121.86|121.72|121.78|121.68|121.86|121.72|121.76|121.6|1922
1640852430000|2021-12-30 08:20:30|121.8|121.7|121.82|121.7|121.84|121.7|121.8|121.7|115
1640852440000|2021-12-30 08:20:40|121.84|121.72|121.88|121.74|121.9|121.74|121.84|121.72|0
1640852450000|2021-12-30 08:20:50|121.86|121.76|121.86|121.76|121.9|121.76|121.84|121.76|0
1640852480000|2021-12-30 08:21:20||121.78||121.78||121.78||121.78|12
1640852490000|2021-12-30 08:21:30|||||||||759
1640852500000|2021-12-30 08:21:40|121.84|121.72|121.84|121.7|121.84|121.72|121.84|121.7|797
1640852510000|2021-12-30 08:21:50||121.68||121.7||121.7||121.68|0
1640852530000|2021-12-30 08:22:10|121.82|121.68|121.76|121.66|121.82|121.68|121.76|121.64|81
1640852540000|2021-12-30 08:22:20|121.82|121.74|121.88|121.76|121.9|121.78|121.8|121.7|7092
1640852550000|2021-12-30 08:22:30|121.9|121.78|121.94|121.8|121.94|121.8|121.9|121.78|378
1640852570000|2021-12-30 08:22:50|||||||||3396
1640852580000|2021-12-30 08:23:00|121.92|121.78|121.88|121.74|121.92|121.78|121.88|121.72|0
1640852590000|2021-12-30 08:23:10|121.92|121.82|121.94|121.82|121.96|121.84|121.88|121.82|1811
1640852600000|2021-12-30 08:23:20|121.96|121.84|121.96|121.84|121.98|121.86|121.96|121.84|0
1640852610000|2021-12-30 08:23:30|121.98|121.86|122.02|121.88|122.02|121.88|121.98|121.86|0
1640852620000|2021-12-30 08:23:40|122||122||122||122||0
1640852640000|2021-12-30 08:24:00|||||||||4705
1640852650000|2021-12-30 08:24:10|121.98|121.82|121.94|121.8|121.98|121.82|121.94|121.76|1807
1640852660000|2021-12-30 08:24:20|121.92||121.92||121.92||121.92||0
1640852690000|2021-12-30 08:24:50|121.9|121.76|121.9|121.76|121.9|121.78|121.9|121.74|1298
1640852700000|2021-12-30 08:25:00|121.88|121.78|121.88|121.76|121.88|121.78|121.88|121.74|0
1640852720000|2021-12-30 08:25:20||121.8||121.78||121.82||121.76|0
1640852730000|2021-12-30 08:25:30||121.8||121.78||121.8||121.78|0
1640852740000|2021-12-30 08:25:40|121.86|121.76|121.86|121.78|121.86|121.78|121.86|121.74|3043
1640852750000|2021-12-30 08:25:50|121.88||121.88||121.88||121.88||0
1640852760000|2021-12-30 08:26:00|121.92|121.8|121.96|121.88|122.02|121.88|121.92|121.8|7910
1640852780000|2021-12-30 08:26:20|121.94||121.94||121.94||121.94||122
1640852790000|2021-12-30 08:26:30|121.96|121.9|121.96|121.88|121.96|121.9|121.94|121.88|5827
1640852800000|2021-12-30 08:26:40|122.02|121.9|122.02|121.96|122.02|121.96|122.02|121.9|2400
1640852810000|2021-12-30 08:26:50|122|121.94|121.88|121.82|122|121.94|121.88|121.8|5346
1640852820000|2021-12-30 08:27:00|||||||||2031
1640852880000|2021-12-30 08:28:00|121.86|121.78|121.88|121.78|121.9|121.78|121.84|121.76|5747
1640852890000|2021-12-30 08:28:10|121.86||121.84||121.86||121.84||1
1640852920000|2021-12-30 08:28:40|121.82|121.76|121.72|121.62|121.82|121.76|121.72|121.58|23764
1640852930000|2021-12-30 08:28:50||121.6||121.62||121.62||121.6|4
1640852940000|2021-12-30 08:29:00||121.6||121.6||121.62||121.6|0
1640852960000|2021-12-30 08:29:20|121.68|121.58|121.66|121.52|121.68|121.58|121.66|121.5|0
1640852970000|2021-12-30 08:29:30|121.64|121.5|121.58|121.46|121.64|121.52|121.58|121.44|30
1640852980000|2021-12-30 08:29:40|121.6|121.48|121.6|121.48|121.6|121.48|121.6|121.48|0
1640853000000|2021-12-30 08:30:00|121.64|121.5|121.68|121.56|121.68|121.56|121.64|121.5|2481
1640853010000|2021-12-30 08:30:10|121.72|121.58|121.76|121.64|121.78|121.64|121.72|121.58|675
1640853060000|2021-12-30 08:31:00|121.8|121.66|121.8|121.68|121.82|121.68|121.78|121.66|85
1640853100000|2021-12-30 08:31:40|121.82||121.82||121.82||121.82||0
1640853110000|2021-12-30 08:31:50|121.8|121.74|121.8|121.68|121.82|121.74|121.72|121.6|11830
1640853120000|2021-12-30 08:32:00|121.78|121.7|121.76|121.66|121.82|121.7|121.76|121.64|0
1640853130000|2021-12-30 08:32:10|121.74|121.7|121.72|121.62|121.74|121.7|121.72|121.6|2
1640853140000|2021-12-30 08:32:20||121.64||121.66||121.66||121.64|0
1640853160000|2021-12-30 08:32:40|121.7|121.64|121.72|121.66|121.72|121.68|121.68|121.62|7247
1640853170000|2021-12-30 08:32:50||121.64||121.62||121.64||121.62|411
1640853180000|2021-12-30 08:33:00||121.6||121.62||121.62||121.6|0
1640853210000|2021-12-30 08:33:30|||||||||2054
1640853220000|2021-12-30 08:33:40||121.66||121.66||121.66||121.66|0
1640853230000|2021-12-30 08:33:50|||||||||13502
1640853240000|2021-12-30 08:34:00|121.74|121.68|121.74|121.68|121.74|121.68|121.74|121.66|4911
1640853250000|2021-12-30 08:34:10|121.72|121.66|121.74|121.66|121.74|121.68|121.72|121.66|1146
1640853260000|2021-12-30 08:34:20||121.68||121.68||121.68||121.68|0
1640853270000|2021-12-30 08:34:30|121.76|121.7|121.88|121.82|121.88|121.82|121.76|121.7|11476
1640853280000|2021-12-30 08:34:40||121.8||121.8||121.82||121.8|0
1640853300000|2021-12-30 08:35:00|121.86||121.86||121.86||121.86||34
1640853310000|2021-12-30 08:35:10|121.88|121.82|121.98|121.9|121.98|121.9|121.88|121.82|5353
1640853320000|2021-12-30 08:35:20|121.96|121.88|121.88|121.82|121.96|121.88|121.88|121.82|2905
1640853350000|2021-12-30 08:35:50|121.9|121.84|121.86|121.8|121.9|121.86|121.84|121.8|3171
1640853360000|2021-12-30 08:36:00|121.84|121.76|121.8|121.72|121.84|121.82|121.8|121.72|11315
1640853370000|2021-12-30 08:36:10|||||||||28
1640853390000|2021-12-30 08:36:30|||||||||832
1640853410000|2021-12-30 08:36:50|||||||||446
1640853420000|2021-12-30 08:37:00|121.78|121.7|121.7|121.64|121.78|121.7|121.7|121.64|2858
1640853430000|2021-12-30 08:37:10|121.72|121.66|121.7|121.64|121.76|121.72|121.7|121.64|21953
1640853460000|2021-12-30 08:37:40|121.72|121.66|121.8|121.7|121.8|121.7|121.72|121.66|10512
1640853470000|2021-12-30 08:37:50|121.78|121.66|121.76|121.66|121.78|121.66|121.76|121.66|0
1640853500000|2021-12-30 08:38:20|121.74|121.7|121.74|121.66|121.76|121.7|121.74|121.66|2284
1640853520000|2021-12-30 08:38:40|121.72|121.64|121.72|121.66|121.72|121.66|121.72|121.64|0
1640853530000|2021-12-30 08:38:50|121.7||121.7||121.7||121.7||2844
1640853540000|2021-12-30 08:39:00|121.68|121.64|121.68|121.62|121.7|121.64|121.64|121.56|5359
1640853550000|2021-12-30 08:39:10|121.7||121.68||121.7||121.68||0
1640853560000|2021-12-30 08:39:20|121.66|121.6|121.72|121.66|121.72|121.66|121.66|121.6|4882
1640853570000|2021-12-30 08:39:30|121.76|121.68|121.8|121.68|121.8|121.7|121.76|121.68|1127
1640853580000|2021-12-30 08:39:40||121.7||121.7||121.7||121.7|0
1640853590000|2021-12-30 08:39:50|121.76|121.68|121.74|121.62|121.76|121.68|121.74|121.62|700
1640853600000|2021-12-30 08:40:00|121.76|121.68|121.68|121.62|121.82|121.7|121.68|121.58|47238
1640853610000|2021-12-30 08:40:10|121.66|121.6|121.66|121.58|121.66|121.6|121.66|121.58|2719
1640853620000|2021-12-30 08:40:20|121.64|121.54|121.58|121.52|121.64|121.54|121.58|121.5|3311
1640853650000|2021-12-30 08:40:50||121.5||121.5||121.5||121.5|480
1640853660000|2021-12-30 08:41:00|121.56|121.48|121.44|121.36|121.56|121.5|121.44|121.36|3191
1640853670000|2021-12-30 08:41:10||121.38||121.36||121.38||121.36|0
1640853680000|2021-12-30 08:41:20|121.46|121.38|121.58|121.48|121.6|121.48|121.46|121.38|3134
1640853690000|2021-12-30 08:41:30|121.56|121.46|121.54|121.46|121.56|121.46|121.54|121.46|0
1640853720000|2021-12-30 08:42:00|121.58|121.48|121.58|121.48|121.58|121.48|121.58|121.48|5065
1640853730000|2021-12-30 08:42:10|121.6|121.5|121.66|121.56|121.66|121.56|121.6|121.5|80
1640853770000|2021-12-30 08:42:50|121.7|121.58|121.7|121.64|121.74|121.64|121.7|121.58|2020
1640853810000|2021-12-30 08:43:30|121.68|121.58|121.66|121.56|121.7|121.58|121.66|121.56|1
1640853820000|2021-12-30 08:43:40|121.64|121.6|121.62|121.54|121.64|121.6|121.62|121.5|4182
1640853850000|2021-12-30 08:44:10|121.64|121.56|121.72|121.58|121.72|121.58|121.64|121.56|2595
1640853880000|2021-12-30 08:44:40||121.6||121.62||121.62||121.6|0
1640853890000|2021-12-30 08:44:50|121.74|121.64|121.72|121.64|121.76|121.66|121.72|121.64|0
1640853910000|2021-12-30 08:45:10||121.62||121.62||121.62||121.62|0
1640853930000|2021-12-30 08:45:30|121.7|121.6|121.68|121.6|121.72|121.62|121.68|121.6|4287
1640853940000|2021-12-30 08:45:40|121.66|121.66|121.76|121.72|121.76|121.72|121.66|121.58|6908
1640853970000|2021-12-30 08:46:10|121.78|121.74|121.8|121.7|121.84|121.76|121.76|121.7|12991
1640853980000|2021-12-30 08:46:20||121.72||121.7||121.72||121.7|0
1640853990000|2021-12-30 08:46:30|121.78||121.8||121.8||121.76||0
1640854010000|2021-12-30 08:46:50||121.72||121.72||121.72||121.72|0
1640854030000|2021-12-30 08:47:10|121.78|121.7|121.8|121.7|121.8|121.7|121.76|121.7|1506
1640854060000|2021-12-30 08:47:40|121.78|121.72|121.76|121.7|121.78|121.72|121.76|121.7|0
1640854080000|2021-12-30 08:48:00|121.78||121.78||121.78||121.78||0
1640854090000|2021-12-30 08:48:10|||||||||10
1640854100000|2021-12-30 08:48:20|121.76||121.76||121.76||121.76||275
1640854130000|2021-12-30 08:48:50|121.78|121.72|121.76|121.7|121.78|121.72|121.76|121.7|0
1640854140000|2021-12-30 08:49:00|121.78|121.72|121.74|121.7|121.78|121.72|121.74|121.7|5100
1640854160000|2021-12-30 08:49:20|121.78|121.72|121.92|121.82|121.96|121.82|121.78|121.72|1858
1640854180000|2021-12-30 08:49:40|121.94|121.84|121.98|121.86|121.98|121.86|121.94|121.84|5302
1640854200000|2021-12-30 08:50:00|121.96|121.88|121.96|121.86|121.96|121.88|121.96|121.86|0
1640854220000|2021-12-30 08:50:20|121.98|121.88|121.94|121.88|121.98|121.9|121.92|121.82|2265
1640854230000|2021-12-30 08:50:30|121.92|121.82|121.92|121.82|121.92|121.82|121.92|121.82|2951
1640854250000|2021-12-30 08:50:50|121.9||121.92||121.92||121.88||4
1640854260000|2021-12-30 08:51:00|121.9||121.88||121.9||121.88||0
1640854270000|2021-12-30 08:51:10|121.9|121.84|121.9|121.82|121.9|121.84|121.9|121.82|0
1640854280000|2021-12-30 08:51:20|121.88|121.8|121.82|121.76|121.9|121.82|121.82|121.72|14203
1640854290000|2021-12-30 08:51:30|121.8|121.72|121.8|121.7|121.8|121.76|121.8|121.68|4544
1640854300000|2021-12-30 08:51:40|121.82|121.72|121.92|121.84|121.92|121.84|121.82|121.72|5899
1640854310000|2021-12-30 08:51:50||121.82||121.8||121.82||121.8|0
1640854320000|2021-12-30 08:52:00|121.9||121.88||121.9||121.88||0
1640854350000|2021-12-30 08:52:30|121.92|121.82|121.92|121.84|121.96|121.84|121.92|121.82|3266
1640854360000|2021-12-30 08:52:40|||||||||3874
1640854370000|2021-12-30 08:52:50|||||||||595
1640854420000|2021-12-30 08:53:40|||||||||3949
1640854430000|2021-12-30 08:53:50|||||||||1309
1640854440000|2021-12-30 08:54:00|121.96|121.86|122|121.92|122|121.92|121.96|121.86|135
1640854490000|2021-12-30 08:54:50|122.02|121.94|122|121.92|122.04|121.96|121.98|121.9|22541
1640854500000|2021-12-30 08:55:00|121.98|121.94|121.98|121.92|121.98|121.94|121.98|121.92|3576
1640854510000|2021-12-30 08:55:10|122||122||122||122||411
1640854520000|2021-12-30 08:55:20|121.98||122||122||121.98||68
1640854530000|2021-12-30 08:55:30|||||||||8326
1640854540000|2021-12-30 08:55:40||121.94||121.94||121.94||121.94|3268
1640854550000|2021-12-30 08:55:50|121.98|121.92|122.02|121.92|122.02|121.92|121.96|121.92|4070
1640854560000|2021-12-30 08:56:00|121.98||121.98||121.98||121.98||0
1640854600000|2021-12-30 08:56:40|121.96||121.96||121.96||121.96||0
1640854610000|2021-12-30 08:56:50|121.98||121.98||121.98||121.98||0
1640854630000|2021-12-30 08:57:10|||||||||10000
1640854650000|2021-12-30 08:57:30|122.02|121.94|121.98|121.92|122.02|121.94|121.98|121.92|8771
1640854660000|2021-12-30 08:57:40|121.96|121.88|121.94|121.9|121.96|121.92|121.92|121.86|3933
1640854680000|2021-12-30 08:58:00|121.92||121.92||121.92||121.92||0
1640854690000|2021-12-30 08:58:10|||||||||415
1640854700000|2021-12-30 08:58:20|121.96|121.92|122|121.9|122|121.92|121.96|121.9|1118
1640854720000|2021-12-30 08:58:40|||||||||4000
1640854750000|2021-12-30 08:59:10|||||||||890
1640854770000|2021-12-30 08:59:30|||||||||8157
1640854780000|2021-12-30 08:59:40|121.96|121.92|122.06|121.96|122.06|122|121.94|121.92|3063
1640854800000|2021-12-30 09:00:00||121.98||122||122||121.98|0
1640854820000|2021-12-30 09:00:20|||||||||545
1640854840000|2021-12-30 09:00:40|122.04|121.96|122.04|121.98|122.04|121.98|122.04|121.94|10448
1640854850000|2021-12-30 09:00:50||121.94||121.94||121.94||121.94|0
1640854860000|2021-12-30 09:01:00|122.02|121.92|122.02|121.94|122.04|121.98|122|121.92|529
1640854890000|2021-12-30 09:01:30|122|121.92|122|121.96|122|121.96|121.98|121.9|0
1640854930000|2021-12-30 09:02:10|121.98|121.94|122|121.92|122|121.96|121.96|121.88|3802
1640854950000|2021-12-30 09:02:30|122.04|121.94|122.06|121.98|122.06|122|122.04|121.94|3457
1640854960000|2021-12-30 09:02:40|122.08|122|122.24|122.14|122.26|122.14|122.08|122|14052
1640854980000|2021-12-30 09:03:00|122.28||122.26||122.28||122.26||160
1640854990000|2021-12-30 09:03:10|122.28|122.16|122.28|122.18|122.28|122.18|122.28|122.16|0
1640855010000|2021-12-30 09:03:30|||||||||810
1640855030000|2021-12-30 09:03:50|122.26|122.16|122.26|122.2|122.28|122.2|122.26|122.14|3318
1640855050000|2021-12-30 09:04:10||122.16||122.18||122.18||122.14|3
1640855070000|2021-12-30 09:04:30||122.16||122.16||122.18||122.14|2000
1640855080000|2021-12-30 09:04:40||122.18||122.16||122.18||122.14|2900
1640855090000|2021-12-30 09:04:50|122.24|122.14|122.22|122.14|122.24|122.14|122.22|122.14|0
1640855100000|2021-12-30 09:05:00|122.26|122.16|122.26|122.16|122.26|122.2|122.26|122.16|6754
1640855110000|2021-12-30 09:05:10|122.24|122.18|122.22|122.16|122.24|122.18|122.22|122.16|9120
1640855130000|2021-12-30 09:05:30|122.2|122.2|122.2|122.16|122.22|122.2|122.2|122.16|295
1640855140000|2021-12-30 09:05:40|||||||||52
1640855150000|2021-12-30 09:05:50|122.18|122.14|122.18|122.1|122.18|122.14|122.18|122.1|1366
1640855160000|2021-12-30 09:06:00|122.16|122.08|122.18|122.14|122.18|122.14|122.14|122.08|12702
1640855170000|2021-12-30 09:06:10|122.2||122.2||122.2||122.2||0
1640855180000|2021-12-30 09:06:20|||||||||410
1640855190000|2021-12-30 09:06:30|122.18||122.18||122.18||122.18||0
1640855220000|2021-12-30 09:07:00|122.2||122.2||122.2||122.2||14
1640855230000|2021-12-30 09:07:10|122.18|122.1|122.18|122.1|122.18|122.1|122.18|122.1|3
1640855240000|2021-12-30 09:07:20||122.08||122.08||122.08||122.08|0
1640855260000|2021-12-30 09:07:40|122.16|122.06|122.14|122.08|122.16|122.1|122.12|122.06|7184
1640855270000|2021-12-30 09:07:50||122.06||122.08||122.08||122.06|0
1640855300000|2021-12-30 09:08:20||122.06||122.06||122.06||122.06|0
1640855310000|2021-12-30 09:08:30||122.1||122.1||122.1||122.1|0
1640855340000|2021-12-30 09:09:00|122.18|122.12|122.22|122.14|122.24|122.18|122.18|122.12|11516
1640855350000|2021-12-30 09:09:10|122.2|122.12|122.18|122.1|122.2|122.18|122.18|122.1|863
1640855360000|2021-12-30 09:09:20|122.2|122.12|122.22|122.12|122.22|122.14|122.2|122.12|0
1640855370000|2021-12-30 09:09:30|||||||||1250
1640855380000|2021-12-30 09:09:40||122.14||122.16||122.16||122.14|0
1640855430000|2021-12-30 09:10:30|122.2|122.14|122.2|122.16|122.22|122.16|122.16|122.1|8000
1640855440000|2021-12-30 09:10:40|122.16|122.12|122.22|122.16|122.22|122.16|122.16|122.12|9590
1640855450000|2021-12-30 09:10:50||122.18||122.14||122.2||122.14|4134
1640855480000|2021-12-30 09:11:20|122.24|122.16|122.22|122.16|122.24|122.2|122.22|122.16|5004
1640855550000|2021-12-30 09:12:30||122.14||122.12||122.14||122.12|0
1640855560000|2021-12-30 09:12:40||122.16||122.16||122.16||122.16|0
1640855620000|2021-12-30 09:13:40|122.24|122.18|122.24|122.18|122.24|122.18|122.24|122.16|2351
1640855640000|2021-12-30 09:14:00|122.22|122.16|122.18|122.12|122.22|122.16|122.18|122.1|12306
1640855690000|2021-12-30 09:14:50|122.16|122.1|122.18|122.1|122.18|122.1|122.14|122.08|5895
1640855700000|2021-12-30 09:15:00|122.2|122.12|122.2|122.16|122.2|122.16|122.2|122.12|0
1640855720000|2021-12-30 09:15:20|122.18|122.14|122.18|122.12|122.18|122.14|122.18|122.12|663
1640855760000|2021-12-30 09:16:00|||||||||74
1640855770000|2021-12-30 09:16:10|122.2|122.1|122.18|122.12|122.2|122.12|122.18|122.1|4135
1640855790000|2021-12-30 09:16:30|||||||||55
1640855810000|2021-12-30 09:16:50|122.16|122.1|122.18|122.1|122.18|122.1|122.14|122.06|9761
1640855820000|2021-12-30 09:17:00|||||||||891
1640855840000|2021-12-30 09:17:20|122.16|122.08|122.1|122.06|122.16|122.12|122.1|122.04|10300
1640855850000|2021-12-30 09:17:30|122.08|122.04|122.1|122.02|122.1|122.04|122.08|122|8500
1640855870000|2021-12-30 09:17:50|122.08|122|122.06|122|122.08|122.02|122.04|122|6682
1640855880000|2021-12-30 09:18:00|122.04|121.98|121.92|121.84|122.04|121.98|121.92|121.82|50887
1640855890000|2021-12-30 09:18:10|121.94|121.86|121.94|121.88|121.96|121.88|121.94|121.86|0
1640855900000|2021-12-30 09:18:20||121.9||121.88||121.9||121.88|0
1640855920000|2021-12-30 09:18:40||121.9||121.88||121.9||121.88|8964
1640855940000|2021-12-30 09:19:00|121.92|121.86|121.92|121.86|121.92|121.86|121.92|121.86|0
1640855950000|2021-12-30 09:19:10|121.88|121.84|121.86|121.76|121.88|121.84|121.84|121.76|3382
1640855960000|2021-12-30 09:19:20||121.74||121.76||121.76||121.74|0
1640855970000|2021-12-30 09:19:30|121.84|121.74|121.82|121.74|121.84|121.74|121.82|121.74|0
1640855980000|2021-12-30 09:19:40|121.8|121.72|121.74|121.64|121.8|121.74|121.7|121.62|9210
1640855990000|2021-12-30 09:19:50|121.72|121.62|121.68|121.62|121.74|121.64|121.68|121.58|1
1640856000000|2021-12-30 09:20:00|121.66|121.6|121.66|121.6|121.66|121.6|121.66|121.58|0
1640856010000|2021-12-30 09:20:10||121.58||121.58||121.58||121.58|80
1640856020000|2021-12-30 09:20:20|121.64||121.66||121.66||121.62||0
1640856040000|2021-12-30 09:20:40|||||||||194
1640856050000|2021-12-30 09:20:50||121.6||121.58||121.6||121.58|16356
1640856060000|2021-12-30 09:21:00|121.64|121.6|121.6|121.5|121.66|121.6|121.56|121.5|5496
1640856080000|2021-12-30 09:21:20|121.58|121.48|121.56|121.46|121.58|121.48|121.56|121.44|1224
1640856100000|2021-12-30 09:21:40|||||||||4260
1640856120000|2021-12-30 09:22:00|121.52|121.44|121.44|121.32|121.52|121.46|121.44|121.32|12827
1640856130000|2021-12-30 09:22:10||121.34||121.34||121.34||121.34|0
1640856140000|2021-12-30 09:22:20|121.4|121.32|121.38|121.28|121.4|121.34|121.38|121.28|16000
1640856160000|2021-12-30 09:22:40|121.42|121.3|121.52|121.44|121.54|121.5|121.38|121.3|19440
1640856190000|2021-12-30 09:23:10|121.54|121.46|121.56|121.46|121.6|121.5|121.54|121.46|8659
1640856200000|2021-12-30 09:23:20||121.48||121.48||121.48||121.46|0
1640856240000|2021-12-30 09:24:00|121.58|121.5|121.6|121.5|121.6|121.5|121.58|121.5|0
1640856250000|2021-12-30 09:24:10|121.58||121.58||121.58||121.58||12
1640856270000|2021-12-30 09:24:30|121.62|121.52|121.62|121.54|121.62|121.54|121.62|121.52|4090
1640856310000|2021-12-30 09:25:10|121.6|121.52|121.6|121.54|121.62|121.54|121.6|121.5|6799
1640856340000|2021-12-30 09:25:40|121.62|121.52|121.62|121.54|121.62|121.54|121.62|121.52|0
1640856360000|2021-12-30 09:26:00|121.6|121.52|121.62|121.54|121.62|121.54|121.6|121.5|0
1640856370000|2021-12-30 09:26:10||121.52||121.54||121.54||121.52|0
1640856380000|2021-12-30 09:26:20|121.64|121.56|121.64|121.56|121.64|121.58|121.62|121.56|1054
1640856400000|2021-12-30 09:26:40|121.62|121.58|121.62|121.56|121.62|121.58|121.62|121.54|1634
1640856430000|2021-12-30 09:27:10|||||||||822
1640856440000|2021-12-30 09:27:20|||||||||2446
1640856450000|2021-12-30 09:27:30|121.6|121.54|121.62|121.54|121.62|121.56|121.58|121.5|9438
1640856460000|2021-12-30 09:27:40|||||||||15097
1640856470000|2021-12-30 09:27:50||121.56||121.56||121.56||121.56|0
1640856500000|2021-12-30 09:28:20|121.64|121.58|121.66|121.62|121.66|121.62|121.64|121.58|20407
1640856510000|2021-12-30 09:28:30||121.64||121.64||121.64||121.64|17
1640856520000|2021-12-30 09:28:40|121.64|121.62|121.56|121.5|121.64|121.62|121.52|121.42|11189
1640856540000|2021-12-30 09:29:00|121.58|121.52|121.58|121.54|121.58|121.54|121.58|121.52|0
1640856550000|2021-12-30 09:29:10|121.6|121.56|121.6|121.54|121.62|121.56|121.6|121.54|627
1640856560000|2021-12-30 09:29:20|121.62|121.56|121.62|121.54|121.62|121.56|121.62|121.54|0
1640856600000|2021-12-30 09:30:00||121.56||121.54||121.56||121.54|0
1640856660000|2021-12-30 09:31:00|121.64|121.56|121.66|121.58|121.72|121.62|121.64|121.56|9262
1640856680000|2021-12-30 09:31:20|121.68|121.6|121.72|121.62|121.72|121.62|121.68|121.6|2233
1640856690000|2021-12-30 09:31:30|121.76|121.64|121.78|121.7|121.8|121.7|121.72|121.64|2077
1640856700000|2021-12-30 09:31:40|121.82||121.8||121.82||121.8||0
1640856720000|2021-12-30 09:32:00|||||||||3000
1640856750000|2021-12-30 09:32:30|121.82|121.72|121.74|121.66|121.84|121.74|121.74|121.66|6305
1640856770000|2021-12-30 09:32:50|||||||||20
1640856780000|2021-12-30 09:33:00|121.76|121.68|121.78|121.68|121.78|121.68|121.74|121.68|3746
1640856820000|2021-12-30 09:33:40|121.74||121.74||121.74||121.72||23687
1640856840000|2021-12-30 09:34:00|121.76|121.7|121.78|121.7|121.78|121.7|121.76|121.68|0
1640856850000|2021-12-30 09:34:10|||||||||5809
1640856860000|2021-12-30 09:34:20|121.76||121.76||121.76||121.76||0
1640856870000|2021-12-30 09:34:30||121.72||121.72||121.72||121.72|0
1640856900000|2021-12-30 09:35:00|121.78|121.76|121.8|121.76|121.8|121.76|121.78|121.72|7214
1640856910000|2021-12-30 09:35:10|121.78|121.74|121.78|121.72|121.78|121.76|121.76|121.7|5409
1640856940000|2021-12-30 09:35:40|121.8|121.74|121.8|121.74|121.8|121.74|121.8|121.72|5104
1640856960000|2021-12-30 09:36:00|121.82|121.76|121.92|121.86|121.94|121.86|121.82|121.76|11466
1640856970000|2021-12-30 09:36:10|121.9|121.82|121.84|121.74|121.9|121.84|121.84|121.74|4
1640857000000|2021-12-30 09:36:40|121.82||121.84||121.84||121.82||4675
1640857010000|2021-12-30 09:36:50|121.82|121.76|121.82|121.74|121.84|121.78|121.82|121.74|7661
1640857020000|2021-12-30 09:37:00|121.8|121.72|121.78|121.72|121.8|121.72|121.78|121.72|0
1640857030000|2021-12-30 09:37:10|||||||||500
1640857060000|2021-12-30 09:37:40|121.8|121.74|121.88|121.78|121.88|121.78|121.8|121.74|10146
1640857070000|2021-12-30 09:37:50|||||||||10000
1640857080000|2021-12-30 09:38:00||121.82||121.78||121.82||121.78|2000
1640857090000|2021-12-30 09:38:10||121.82||121.82||121.82||121.82|360
1640857100000|2021-12-30 09:38:20|121.9|121.84|121.92|121.84|121.92|121.84|121.9|121.82|505
1640857140000|2021-12-30 09:39:00|121.94|121.86|121.94|121.86|121.96|121.86|121.94|121.86|4
1640857150000|2021-12-30 09:39:10|||||||||12450
1640857230000|2021-12-30 09:40:30|121.92|121.82|121.86|121.8|121.92|121.82|121.84|121.76|7500
1640857240000|2021-12-30 09:40:40|121.84|121.78|121.78|121.72|121.84|121.8|121.78|121.7|7504
1640857260000|2021-12-30 09:41:00|121.76|121.68|121.74|121.68|121.76|121.68|121.64|121.6|11664
1640857270000|2021-12-30 09:41:10|121.72|121.66|121.7|121.62|121.72|121.66|121.7|121.6|0
1640857280000|2021-12-30 09:41:20|121.68|121.58|121.62|121.56|121.68|121.58|121.62|121.54|3
1640857290000|2021-12-30 09:41:30|||||||||412
1640857310000|2021-12-30 09:41:50|121.6|121.54|121.6|121.5|121.6|121.54|121.6|121.5|1405
1640857330000|2021-12-30 09:42:10|121.58|121.48|121.58|121.5|121.58|121.52|121.56|121.46|0
1640857350000|2021-12-30 09:42:30|121.56|121.48|121.56|121.44|121.58|121.48|121.54|121.44|9500
1640857360000|2021-12-30 09:42:40||121.46||121.48||121.48||121.46|0
1640857380000|2021-12-30 09:43:00|121.54|121.44|121.52|121.44|121.54|121.44|121.52|121.44|0
1640857410000|2021-12-30 09:43:30|121.5|121.42|121.48|121.38|121.5|121.42|121.48|121.36|4079
1640857450000|2021-12-30 09:44:10|121.46|121.36|121.44|121.36|121.46|121.38|121.44|121.36|3989
1640857480000|2021-12-30 09:44:40|121.42||121.4||121.42||121.4||0
1640857490000|2021-12-30 09:44:50|121.38|121.3|121.36|121.28|121.38|121.3|121.36|121.28|76
1640857500000|2021-12-30 09:45:00|||||||||3683
1640857530000|2021-12-30 09:45:30||121.32||121.32||121.32||121.32|0
1640857540000|2021-12-30 09:45:40|121.4|121.34|121.4|121.34|121.44|121.36|121.4|121.34|11239
1640857550000|2021-12-30 09:45:50||121.32||121.34||121.34||121.32|2312
1640857580000|2021-12-30 09:46:20|121.42|121.36|121.42|121.34|121.42|121.36|121.42|121.34|235
1640857610000|2021-12-30 09:46:50|||||||||4090
1640857640000|2021-12-30 09:47:20|121.4||121.4||121.4||121.4||0
1640857690000|2021-12-30 09:48:10|121.42|121.36|121.44|121.4|121.44|121.42|121.42|121.36|6331
1640857710000|2021-12-30 09:48:30|121.46|121.42|121.46|121.42|121.46|121.44|121.46|121.42|2027
1640857740000|2021-12-30 09:49:00|||||||||1134
1640857750000|2021-12-30 09:49:10|||||||||412
1640857780000|2021-12-30 09:49:40|121.48||121.48||121.48||121.48||608
1640857800000|2021-12-30 09:50:00|121.5|121.44|121.5|121.46|121.5|121.46|121.5|121.44|5953
1640857810000|2021-12-30 09:50:10|121.52|121.48|121.56|121.5|121.56|121.5|121.52|121.48|1847
1640857820000|2021-12-30 09:50:20|121.6|121.52|121.62|121.54|121.62|121.56|121.6|121.52|2000
1640857840000|2021-12-30 09:50:40||121.56||121.54||121.56||121.54|0
1640857860000|2021-12-30 09:51:00|121.6||121.6||121.62||121.6||0
1640857870000|2021-12-30 09:51:10||121.56||121.54||121.56||121.54|1
1640857920000|2021-12-30 09:52:00|121.58|121.52|121.6|121.52|121.6|121.52|121.56|121.5|1721
1640857960000|2021-12-30 09:52:40|121.62|121.54|121.6|121.52|121.62|121.54|121.6|121.52|2000
1640857970000|2021-12-30 09:52:50|121.62|121.54|121.62|121.54|121.62|121.54|121.62|121.54|0
1640857980000|2021-12-30 09:53:00|121.6|121.52|121.58|121.5|121.6|121.52|121.56|121.5|0
1640857990000|2021-12-30 09:53:10|121.56|121.46|121.48|121.46|121.56|121.5|121.48|121.46|1223
1640858000000|2021-12-30 09:53:20|121.5|121.42|121.48|121.46|121.5|121.46|121.48|121.42|0
1640858010000|2021-12-30 09:53:30||121.42||121.4||121.42||121.4|226
1640858020000|2021-12-30 09:53:40|121.46|121.42|121.44|121.4|121.46|121.42|121.44|121.4|1
1640858030000|2021-12-30 09:53:50|121.48|121.42|121.48|121.42|121.48|121.42|121.48|121.42|0
1640858050000|2021-12-30 09:54:10|||||||||439
1640858070000|2021-12-30 09:54:30|||||||||2751
1640858090000|2021-12-30 09:54:50|||||||||200
1640858130000|2021-12-30 09:55:30|121.46|121.4|121.46|121.4|121.46|121.4|121.46|121.4|310
1640858140000|2021-12-30 09:55:40|121.48|121.42|121.48|121.4|121.48|121.42|121.46|121.4|0
1640858150000|2021-12-30 09:55:50||121.42||121.42||121.42||121.42|0
1640858190000|2021-12-30 09:56:30|||||||||782
1640858220000|2021-12-30 09:57:00||121.44||121.44||121.44||121.44|0
1640858250000|2021-12-30 09:57:30|121.5|121.46|121.54|121.48|121.54|121.48|121.5|121.46|12630
1640858260000|2021-12-30 09:57:40|121.58|121.5|121.6|121.52|121.6|121.52|121.58|121.5|2086
1640858270000|2021-12-30 09:57:50|||||||||1534
1640858280000|2021-12-30 09:58:00|121.58|121.48|121.56|121.5|121.58|121.5|121.54|121.46|824
1640858290000|2021-12-30 09:58:10|||||||||4582
1640858330000|2021-12-30 09:58:50|121.54||121.52||121.54||121.52||318
1640858340000|2021-12-30 09:59:00|121.5|121.46|121.54|121.48|121.54|121.5|121.5|121.46|4015
1640858350000|2021-12-30 09:59:10|121.52|121.46|121.56|121.48|121.58|121.52|121.52|121.46|1573
1640858360000|2021-12-30 09:59:20|121.54|121.46|121.54|121.48|121.54|121.48|121.54|121.46|850
1640858370000|2021-12-30 09:59:30||121.46||121.46||121.46||121.46|0
1640858380000|2021-12-30 09:59:40|121.56|121.48|121.56|121.5|121.56|121.5|121.54|121.48|6594
1640858400000|2021-12-30 10:00:00||121.52||121.5||121.52||121.5|0
1640858420000|2021-12-30 10:00:20||121.52||121.52||121.52||121.52|0
1640858430000|2021-12-30 10:00:30|121.54|121.5|121.54|121.5|121.54|121.5|121.54|121.5|0
1640858450000|2021-12-30 10:00:50|121.52|121.46|121.46|121.42|121.52|121.46|121.46|121.42|4350
1640858460000|2021-12-30 10:01:00|121.44|121.38|121.46|121.4|121.48|121.42|121.44|121.38|1074
1640858470000|2021-12-30 10:01:10|121.48|121.42|121.56|121.5|121.56|121.5|121.48|121.42|10663
1640858500000|2021-12-30 10:01:40|||||||||5994
1640858520000|2021-12-30 10:02:00||121.52||121.52||121.52||121.52|333
1640858530000|2021-12-30 10:02:10||121.5||121.5||121.5||121.5|1200
1640858550000|2021-12-30 10:02:30||121.52||121.52||121.52||121.52|0
1640858560000|2021-12-30 10:02:40||121.5||121.5||121.5||121.5|0
1640858610000|2021-12-30 10:03:30|121.54|121.48|121.54|121.48|121.54|121.48|121.5|121.46|371
1640858620000|2021-12-30 10:03:40|121.56|121.5|121.54|121.48|121.56|121.5|121.54|121.48|0
1640858640000|2021-12-30 10:04:00||121.5||121.5||121.5||121.48|2529
1640858650000|2021-12-30 10:04:10|||||||||3700
1640858690000|2021-12-30 10:04:50|121.56|121.46|121.56|121.5|121.56|121.5|121.52|121.46|0
1640858740000|2021-12-30 10:05:40|121.54|121.48|121.54|121.48|121.54|121.5|121.46|121.44|34310
1640858750000|2021-12-30 10:05:50|121.52|121.46|121.5|121.44|121.52|121.46|121.5|121.44|651
1640858800000|2021-12-30 10:06:40||121.46||121.46||121.46||121.46|0
1640858830000|2021-12-30 10:07:10|121.48|121.44|121.48|121.42|121.48|121.46|121.48|121.4|4399
1640858860000|2021-12-30 10:07:40|||||||||850
1640858870000|2021-12-30 10:07:50|||||||||696
1640858880000|2021-12-30 10:08:00||121.46||121.42||121.46||121.42|1526
1640858890000|2021-12-30 10:08:10||121.46||121.46||121.46||121.46|2000
1640858910000|2021-12-30 10:08:30|||||||||2000
1640858920000|2021-12-30 10:08:40|121.46|121.42|121.4|121.32|121.46|121.42|121.38|121.3|12257
1640858940000|2021-12-30 10:09:00||121.34||121.36||121.36||121.34|0
1640858970000|2021-12-30 10:09:30|||||||||821
1640858980000|2021-12-30 10:09:40|||||||||1000
1640859000000|2021-12-30 10:10:00|121.38|121.34|121.4|121.34|121.4|121.34|121.38|121.32|8
1640859010000|2021-12-30 10:10:10|121.38||121.38||121.38||121.38||0
1640859030000|2021-12-30 10:10:30|121.4|121.36|121.42|121.38|121.42|121.38|121.4|121.36|16715
1640859050000|2021-12-30 10:10:50||121.4||121.38||121.4||121.38|407
1640859080000|2021-12-30 10:11:20|121.4|121.36|121.4|121.34|121.4|121.36|121.38|121.32|2000
1640859100000|2021-12-30 10:11:40||121.36||121.36||121.36||121.36|0
1640859110000|2021-12-30 10:11:50|||||||||1629
1640859120000|2021-12-30 10:12:00|121.42||121.42||121.42||121.42||2228
1640859150000|2021-12-30 10:12:30|121.44|121.38|121.48|121.4|121.48|121.4|121.44|121.38|10842
1640859200000|2021-12-30 10:13:20|121.5|121.42|121.48|121.44|121.5|121.44|121.48|121.42|1925
1640859210000|2021-12-30 10:13:30||121.42||121.44||121.44||121.4|0
1640859230000|2021-12-30 10:13:50|||||||||1000
1640859240000|2021-12-30 10:14:00|121.46|121.42|121.46|121.38|121.46|121.42|121.42|121.38|4273
1640859250000|2021-12-30 10:14:10||121.4||121.4||121.4||121.4|0
1640859290000|2021-12-30 10:14:50||121.42||121.42||121.42||121.42|20
1640859330000|2021-12-30 10:15:30|||||||||20200
1640859390000|2021-12-30 10:16:30|||||||||1378
1640859400000|2021-12-30 10:16:40|121.44|121.4|121.44|121.4|121.44|121.4|121.4|121.34|6815
1640859430000|2021-12-30 10:17:10|||||||||1658
1640859460000|2021-12-30 10:17:40|121.46|121.42|121.4|121.36|121.46|121.42|121.4|121.34|6900
1640859480000|2021-12-30 10:18:00|121.38|121.34|121.36|121.34|121.38|121.34|121.36|121.34|1296
1640859500000|2021-12-30 10:18:20|121.34|121.3|121.44|121.38|121.46|121.38|121.34|121.28|5033
1640859550000|2021-12-30 10:19:10|||||||||6
1640859560000|2021-12-30 10:19:20||121.4||121.4||121.4||121.4|0
1640859570000|2021-12-30 10:19:30|121.4|121.38|121.44|121.38|121.44|121.38|121.4|121.34|8534
1640859590000|2021-12-30 10:19:50||121.4||121.42||121.42||121.4|0
1640859600000|2021-12-30 10:20:00|121.46||121.46||121.46||121.46||763
1640859630000|2021-12-30 10:20:30|121.44|121.4|121.44|121.4|121.44|121.4|121.42|121.38|1573
1640859670000|2021-12-30 10:21:10|121.4|121.38|121.44|121.38|121.44|121.38|121.4|121.36|346
1640859740000|2021-12-30 10:22:20||121.4||121.4||121.4||121.4|0
1640859750000|2021-12-30 10:22:30||121.38||121.38||121.38||121.38|81
1640859760000|2021-12-30 10:22:40|121.42|121.36|121.42|121.36|121.42|121.36|121.42|121.36|0
1640859780000|2021-12-30 10:23:00|121.44|121.38|121.44|121.4|121.46|121.42|121.44|121.38|12145
1640859790000|2021-12-30 10:23:10||121.38||121.36||121.38||121.36|1560
1640859800000|2021-12-30 10:23:20|121.42|121.34|121.4|121.34|121.42|121.34|121.36|121.32|1394
1640859820000|2021-12-30 10:23:40|121.38||121.4||121.4||121.38||0
1640859860000|2021-12-30 10:24:20|||||||||134
1640859930000|2021-12-30 10:25:30|121.42|121.36|121.44|121.4|121.44|121.4|121.42|121.36|6217
1640859940000|2021-12-30 10:25:40|121.42|121.38|121.42|121.36|121.42|121.38|121.42|121.36|767
1640859950000|2021-12-30 10:25:50|||||||||38
1640860000000|2021-12-30 10:26:40|121.4|121.34|121.38|121.34|121.4|121.36|121.38|121.34|1999
1640860020000|2021-12-30 10:27:00|121.36|121.32|121.38|121.34|121.38|121.34|121.36|121.32|8565
1640860030000|2021-12-30 10:27:10|||||||||8
1640860040000|2021-12-30 10:27:20|121.4|121.36|121.44|121.4|121.46|121.4|121.4|121.36|13105
1640860060000|2021-12-30 10:27:40|121.46|121.42|121.44|121.38|121.46|121.42|121.44|121.34|7163
1640860080000|2021-12-30 10:28:00|||||||||1465
1640860090000|2021-12-30 10:28:10|121.46|121.4|121.46|121.4|121.46|121.4|121.46|121.4|0
1640860150000|2021-12-30 10:29:10|121.44||121.44||121.44||121.44||386
1640860160000|2021-12-30 10:29:20|121.46||121.46||121.46||121.46||0
1640860170000|2021-12-30 10:29:30|121.44|121.42|121.44|121.4|121.44|121.42|121.44|121.4|0
1640860190000|2021-12-30 10:29:50|||||||||3740
1640860200000|2021-12-30 10:30:00|||||||||16379
1640860260000|2021-12-30 10:31:00|121.42|121.38|121.44|121.4|121.44|121.4|121.4|121.34|15830
1640860280000|2021-12-30 10:31:20|121.46|121.42|121.48|121.44|121.48|121.46|121.46|121.42|10356
1640860290000|2021-12-30 10:31:30|121.46|121.42|121.46|121.4|121.46|121.42|121.42|121.4|24241
1640860300000|2021-12-30 10:31:40|121.44||121.46||121.46||121.44||5379
1640860310000|2021-12-30 10:31:50|121.42|121.38|121.26|121.22|121.42|121.38|121.26|121.22|23568
1640860320000|2021-12-30 10:32:00|121.24|121.2|121.24|121.2|121.26|121.2|121.22|121.2|3657
1640860360000|2021-12-30 10:32:40|121.28|121.22|121.28|121.22|121.28|121.26|121.26|121.2|14573
1640860370000|2021-12-30 10:32:50|121.26|121.2|121.26|121.2|121.26|121.2|121.26|121.2|765
1640860390000|2021-12-30 10:33:10|121.28|121.22|121.28|121.22|121.28|121.24|121.28|121.22|2000
1640860400000|2021-12-30 10:33:20|||||||||523
1640860410000|2021-12-30 10:33:30|121.3|121.26|121.4|121.32|121.4|121.32|121.3|121.26|10741
1640860430000|2021-12-30 10:33:50||121.34||121.34||121.34||121.34|0
1640860440000|2021-12-30 10:34:00|121.42|121.36|121.42|121.36|121.44|121.36|121.42|121.34|5000
1640860450000|2021-12-30 10:34:10|||||||||8236
1640860490000|2021-12-30 10:34:50|||||||||412
1640860520000|2021-12-30 10:35:20|||||||||813
1640860550000|2021-12-30 10:35:50|121.44|121.38|121.44|121.38|121.44|121.38|121.44|121.38|754
1640860600000|2021-12-30 10:36:40|121.42||121.42||121.42||121.42||4187
1640860610000|2021-12-30 10:36:50|121.44||121.44||121.44||121.44||0
1640860620000|2021-12-30 10:37:00||121.4||121.4||121.4||121.4|0
1640860630000|2021-12-30 10:37:10|||||||||2041
1640860660000|2021-12-30 10:37:40|121.42|121.38|121.42|121.36|121.42|121.38|121.4|121.34|2983
1640860670000|2021-12-30 10:37:50|121.4|121.38|121.4|121.34|121.42|121.38|121.4|121.34|1
1640860700000|2021-12-30 10:38:20|121.38|121.36|121.38|121.34|121.38|121.36|121.38|121.34|1316
1640860760000|2021-12-30 10:39:20|||||||||3693
1640860810000|2021-12-30 10:40:10|121.34|121.32|121.32|121.26|121.34|121.32|121.32|121.24|1825
1640860820000|2021-12-30 10:40:20|121.3|121.24|121.28|121.2|121.3|121.26|121.26|121.18|9402
1640860830000|2021-12-30 10:40:30|121.26||121.26||121.26||121.26||220
1640860850000|2021-12-30 10:40:50|121.24||121.24||121.24||121.24||64
1640860870000|2021-12-30 10:41:10|121.22|121.18|121.26|121.22|121.26|121.22|121.22|121.18|15614
1640860880000|2021-12-30 10:41:20|121.24|121.24|121.32|121.24|121.32|121.24|121.24|121.24|2649
1640860910000|2021-12-30 10:41:50|||||||||694
1640860960000|2021-12-30 10:42:40|||||||||5000
1640860990000|2021-12-30 10:43:10||121.26||121.28||121.28||121.26|302
1640861040000|2021-12-30 10:44:00|121.3|121.26|121.3|121.24|121.3|121.26|121.3|121.22|26542
1640861050000|2021-12-30 10:44:10|121.26|121.22|121.3|121.22|121.3|121.22|121.26|121.22|1452
1640861060000|2021-12-30 10:44:20|121.26||121.26||121.26||121.26||824
1640861070000|2021-12-30 10:44:30|121.24|121.2|121.3|121.22|121.3|121.24|121.24|121.2|17389
1640861080000|2021-12-30 10:44:40|||||||||400
1640861090000|2021-12-30 10:44:50|||||||||400
1640861100000|2021-12-30 10:45:00|121.32|121.24|121.3|121.24|121.32|121.28|121.3|121.24|1514
1640861130000|2021-12-30 10:45:30|||||||||407
1640861140000|2021-12-30 10:45:40|121.32|121.26|121.32|121.26|121.32|121.26|121.32|121.26|0
1640861180000|2021-12-30 10:46:20|||||||||413
1640861280000|2021-12-30 10:48:00|121.3|121.24|121.3|121.24|121.3|121.24|121.3|121.24|4139
1640861290000|2021-12-30 10:48:10||121.26||121.26||121.26||121.26|0
1640861310000|2021-12-30 10:48:30|121.32||121.32||121.32||121.32||1433
1640861320000|2021-12-30 10:48:40|121.34|121.28|121.36|121.3|121.4|121.32|121.34|121.28|3468
1640861330000|2021-12-30 10:48:50|||||||||407
1640861350000|2021-12-30 10:49:10|121.38|121.32|121.4|121.32|121.4|121.32|121.38|121.32|4496
1640861400000|2021-12-30 10:50:00|121.38||121.4||121.4||121.38||0
1640861420000|2021-12-30 10:50:20|121.38||121.4||121.4||121.38||4108
1640861440000|2021-12-30 10:50:40|121.38||121.4||121.4||121.38||0
1640861460000|2021-12-30 10:51:00|121.38|121.3|121.36|121.32|121.38|121.32|121.34|121.3|11567
1640861470000|2021-12-30 10:51:10|121.34|121.3|121.34|121.3|121.34|121.3|121.34|121.3|5434
1640861480000|2021-12-30 10:51:20|121.32|121.28|121.3|121.26|121.32|121.28|121.3|121.26|11750
1640861520000|2021-12-30 10:52:00|121.28|121.22|121.22|121.14|121.28|121.22|121.22|121.14|12270
1640861530000|2021-12-30 10:52:10|121.2|121.16|121.24|121.2|121.3|121.22|121.18|121.16|25421
1640861560000|2021-12-30 10:52:40|||||||||5181
1640861570000|2021-12-30 10:52:50|121.26|121.22|121.26|121.22|121.28|121.24|121.24|121.22|4738
1640861580000|2021-12-30 10:53:00||121.2||121.18||121.2||121.18|2326
1640861610000|2021-12-30 10:53:30|||||||||2300
1640861630000|2021-12-30 10:53:50|121.24||121.26||121.26||121.24||0
1640861650000|2021-12-30 10:54:10|121.24||121.24||121.24||121.22||1
1640861680000|2021-12-30 10:54:40|121.22||121.22||121.22||121.22||50
1640861690000|2021-12-30 10:54:50|121.24|121.2|121.22|121.18|121.24|121.2|121.22|121.18|24
1640861700000|2021-12-30 10:55:00|121.2|121.16|121.22|121.16|121.22|121.16|121.18|121.16|1769
1640861710000|2021-12-30 10:55:10|121.2|121.14|121.18|121.14|121.2|121.14|121.18|121.14|1344
1640861770000|2021-12-30 10:56:10|121.16|121.1|121.18|121.1|121.18|121.1|121.14|121.06|5560
1640861780000|2021-12-30 10:56:20|121.14||121.14||121.14||121.14||0
1640861800000|2021-12-30 10:56:40|||||||||814
1640861820000|2021-12-30 10:57:00|121.18|121.12|121.18|121.12|121.18|121.12|121.18|121.12|2454
1640861830000|2021-12-30 10:57:10|121.2|121.14|121.18|121.12|121.24|121.18|121.18|121.12|18849
1640861840000|2021-12-30 10:57:20|||||||||8169
1640861870000|2021-12-30 10:57:50|121.2||121.2||121.2||121.2||0
1640861880000|2021-12-30 10:58:00|121.18||121.18||121.18||121.18||0
1640861890000|2021-12-30 10:58:10|121.16||121.18||121.18||121.16||0
1640861910000|2021-12-30 10:58:30|121.2|121.14|121.18|121.14|121.2|121.14|121.18|121.14|0
1640861930000|2021-12-30 10:58:50|||||||||14020
1640861950000|2021-12-30 10:59:10|121.16|121.12|121.16|121.12|121.16|121.12|121.12|121.08|6312
1640861960000|2021-12-30 10:59:20|121.12|121.1|121.12|121.02|121.14|121.1|121.08|121|3368
1640861970000|2021-12-30 10:59:30|121.1|121.04|121.1|121.06|121.12|121.06|121.08|121.04|0
1640861990000|2021-12-30 10:59:50||121.04||121.04||121.04||121.04|0
1640862000000|2021-12-30 11:00:00||121.06||121.04||121.06||121.04|0
1640862020000|2021-12-30 11:00:20|121.08|121.02|120.96|120.9|121.08|121.02|120.94|120.86|23912
1640862030000|2021-12-30 11:00:30|120.94|120.88|121|120.94|121|120.94|120.88|120.84|3297
1640862040000|2021-12-30 11:00:40|120.98||120.98||120.98||120.98||0
1640862070000|2021-12-30 11:01:10|||||||||79
1640862080000|2021-12-30 11:01:20|120.96|120.92|120.96|120.92|120.98|120.94|120.96|120.9|812
1640862090000|2021-12-30 11:01:30|120.98||120.98||120.98||120.96||0
1640862110000|2021-12-30 11:01:50||120.94||120.94||120.94||120.94|171
1640862120000|2021-12-30 11:02:00|120.96|120.92|120.96|120.9|120.98|120.94|120.94|120.88|33637
1640862130000|2021-12-30 11:02:10|120.94|120.88|120.94|120.9|120.94|120.9|120.94|120.86|4821
1640862140000|2021-12-30 11:02:20|120.96|120.92|120.98|120.92|120.98|120.96|120.96|120.92|7667
1640862150000|2021-12-30 11:02:30|121|120.94|121|120.96|121|120.96|121|120.94|1
1640862170000|2021-12-30 11:02:50|121.02|121|121.02|120.96|121.02|121|121.02|120.96|1632
1640862180000|2021-12-30 11:03:00|121.04|120.98|121.02|120.96|121.06|121|121|120.96|17742
1640862190000|2021-12-30 11:03:10|121.04|121|120.98|120.96|121.04|121|120.98|120.96|188
1640862200000|2021-12-30 11:03:20|120.96|120.94|121|120.94|121|120.96|120.96|120.94|2376
1640862210000|2021-12-30 11:03:30|||||||||8016
1640862220000|2021-12-30 11:03:40||120.96||120.96||120.96||120.96|928
1640862240000|2021-12-30 11:04:00|121.04|120.98|121.1|121.04|121.1|121.04|121.04|120.98|6045
1640862250000|2021-12-30 11:04:10|121.08||121.08||121.08||121.08||12
1640862300000|2021-12-30 11:05:00|121.1|121.06|121.18|121.06|121.18|121.06|121.1|121.06|4776
1640862310000|2021-12-30 11:05:10|121.16||121.18||121.18||121.16||0
1640862320000|2021-12-30 11:05:20|121.2|121.08|121.2|121.12|121.22|121.14|121.2|121.08|5
1640862340000|2021-12-30 11:05:40||121.14||121.14||121.14||121.14|1000
1640862380000|2021-12-30 11:06:20|121.22|121.16|121.22|121.16|121.22|121.16|121.2|121.14|0
1640862400000|2021-12-30 11:06:40|121.24|121.2|121.24|121.16|121.26|121.22|121.22|121.16|1895
1640862410000|2021-12-30 11:06:50|121.26|121.18|121.28|121.24|121.3|121.24|121.26|121.18|3031
1640862420000|2021-12-30 11:07:00|121.3|121.26|121.32|121.26|121.36|121.28|121.28|121.26|6425
1640862430000|2021-12-30 11:07:10||121.28||121.28||121.28||121.28|0
1640862440000|2021-12-30 11:07:20|121.34|121.3|121.44|121.38|121.46|121.38|121.34|121.3|4568
1640862450000|2021-12-30 11:07:30|121.46|121.4|121.46|121.4|121.48|121.4|121.44|121.4|0
1640862460000|2021-12-30 11:07:40|121.48|121.42|121.5|121.46|121.54|121.46|121.48|121.42|2000
1640862470000|2021-12-30 11:07:50|121.52|121.48|121.56|121.52|121.56|121.52|121.52|121.48|787
1640862480000|2021-12-30 11:08:00|121.54|121.5|121.58|121.54|121.62|121.54|121.54|121.5|6975
1640862500000|2021-12-30 11:08:20|121.56|121.52|121.48|121.42|121.58|121.54|121.48|121.42|5543
1640862510000|2021-12-30 11:08:30|121.46|121.4|121.46|121.4|121.46|121.4|121.44|121.38|248
1640862520000|2021-12-30 11:08:40|121.48|121.42|121.58|121.52|121.58|121.54|121.48|121.42|8034
1640862570000|2021-12-30 11:09:30|121.56|121.5|121.56|121.5|121.56|121.5|121.56|121.48|1387
1640862580000|2021-12-30 11:09:40|||||||||8231
1640862600000|2021-12-30 11:10:00|121.54|121.48|121.46|121.44|121.56|121.48|121.46|121.44|2333
1640862610000|2021-12-30 11:10:10|||||||||3426
1640862700000|2021-12-30 11:11:40|121.44|121.42|121.46|121.4|121.46|121.42|121.44|121.36|3187
1640862710000|2021-12-30 11:11:50|121.48|121.44|121.48|121.44|121.48|121.44|121.48|121.4|1404
1640862730000|2021-12-30 11:12:10|121.46|121.4|121.44|121.4|121.46|121.44|121.42|121.4|492
1640862740000|2021-12-30 11:12:20|121.42||121.42||121.42||121.42||2
1640862750000|2021-12-30 11:12:30|||||||||203
1640862760000|2021-12-30 11:12:40|121.44||121.44||121.44||121.44||1000
1640862770000|2021-12-30 11:12:50|||||||||9855
1640862780000|2021-12-30 11:13:00|121.42|121.36|121.42|121.36|121.42|121.36|121.42|121.32|89
1640862800000|2021-12-30 11:13:20|121.44|121.38|121.46|121.4|121.46|121.4|121.44|121.38|5223
1640862860000|2021-12-30 11:14:20|121.44|121.38|121.42|121.4|121.44|121.4|121.42|121.38|0
1640862880000|2021-12-30 11:14:40|||||||||596
1640862890000|2021-12-30 11:14:50|||||||||133
1640862900000|2021-12-30 11:15:00|121.44|121.42|121.46|121.42|121.48|121.44|121.44|121.42|26831
1640862910000|2021-12-30 11:15:10|121.48||121.48||121.48||121.48||3000
1640862930000|2021-12-30 11:15:30|121.46|121.44|121.48|121.44|121.48|121.44|121.46|121.44|0
1640862980000|2021-12-30 11:16:20|||||||||439
1640863040000|2021-12-30 11:17:20|121.5|121.46|121.6|121.54|121.62|121.56|121.5|121.46|14592
1640863060000|2021-12-30 11:17:40|121.58|121.52|121.5|121.44|121.58|121.54|121.48|121.42|6645
1640863080000|2021-12-30 11:18:00|||||||||1389
1640863110000|2021-12-30 11:18:30||121.46||121.46||121.46||121.46|70
1640863130000|2021-12-30 11:18:50|121.48|121.44|121.48|121.42|121.48|121.44|121.48|121.42|649
1640863160000|2021-12-30 11:19:20|121.46|121.4|121.44|121.4|121.46|121.4|121.44|121.38|1482
1640863190000|2021-12-30 11:19:50|121.46|121.42|121.48|121.46|121.52|121.48|121.46|121.42|10793
1640863200000|2021-12-30 11:20:00|121.46|121.44|121.44|121.4|121.46|121.44|121.44|121.4|3913
1640863240000|2021-12-30 11:20:40|||||||||1654
1640863260000|2021-12-30 11:21:00|||||||||2443
1640863340000|2021-12-30 11:22:20|121.46|121.44|121.46|121.42|121.48|121.44|121.46|121.4|15028
1640863350000|2021-12-30 11:22:30|||||||||2725
1640863360000|2021-12-30 11:22:40|121.48|121.44|121.46|121.42|121.48|121.44|121.46|121.42|6578
1640863380000|2021-12-30 11:23:00|121.48|121.44|121.48|121.44|121.48|121.44|121.48|121.44|1328
1640863420000|2021-12-30 11:23:40|121.46|121.42|121.48|121.44|121.5|121.46|121.46|121.42|10113
1640863440000|2021-12-30 11:24:00|121.52|121.48|121.54|121.5|121.54|121.5|121.52|121.44|10366
1640863520000|2021-12-30 11:25:20|||||||||458
1640863550000|2021-12-30 11:25:50|121.56|121.52|121.54|121.5|121.58|121.52|121.52|121.5|7940
1640863610000|2021-12-30 11:26:50|121.52|121.48|121.46|121.42|121.52|121.48|121.46|121.42|7130
1640863620000|2021-12-30 11:27:00|121.44|121.4|121.42|121.36|121.44|121.4|121.42|121.36|3791
1640863630000|2021-12-30 11:27:10|121.4|121.32|121.32|121.26|121.4|121.32|121.32|121.24|3168
1640863640000|2021-12-30 11:27:20|121.34|121.28|121.42|121.36|121.42|121.38|121.34|121.28|10014
1640863650000|2021-12-30 11:27:30|121.44|121.38|121.42|121.34|121.44|121.38|121.42|121.34|206
1640863660000|2021-12-30 11:27:40|||||||||811
1640863690000|2021-12-30 11:28:10|||||||||8100
1640863700000|2021-12-30 11:28:20|||||||||811
1640863710000|2021-12-30 11:28:30|121.4|121.32|121.38|121.32|121.4|121.32|121.38|121.28|20142
1640863720000|2021-12-30 11:28:40|121.36|121.28|121.34|121.26|121.36|121.28|121.32|121.26|2976
1640863730000|2021-12-30 11:28:50||121.28||121.26||121.28||121.26|1000
1640863750000|2021-12-30 11:29:10|121.32|121.28|121.28|121.26|121.32|121.28|121.28|121.24|3755
1640863760000|2021-12-30 11:29:20|121.3|121.24|121.32|121.26|121.32|121.28|121.3|121.24|30
1640863820000|2021-12-30 11:30:20|121.3|121.24|121.3|121.24|121.3|121.24|121.3|121.24|1
1640863880000|2021-12-30 11:31:20|121.32|121.32|121.32|121.26|121.34|121.32|121.3|121.26|13000
1640863890000|2021-12-30 11:31:30||121.28||121.28||121.28||121.28|16355
1640863920000|2021-12-30 11:32:00|121.34|121.3|121.4|121.34|121.4|121.36|121.34|121.28|30710
1640863960000|2021-12-30 11:32:40|||||||||47469
1640863980000|2021-12-30 11:33:00|||||||||1066
1640864000000|2021-12-30 11:33:20|121.42|121.36|121.46|121.42|121.46|121.42|121.42|121.36|18640
1640864010000|2021-12-30 11:33:30|121.44|121.4|121.42|121.38|121.44|121.4|121.42|121.36|3086
1640864040000|2021-12-30 11:34:00|121.4|121.36|121.42|121.36|121.42|121.36|121.4|121.36|745
1640864050000|2021-12-30 11:34:10|||||||||2615
1640864060000|2021-12-30 11:34:20|121.4|121.38|121.42|121.38|121.42|121.38|121.4|121.36|1159
1640864150000|2021-12-30 11:35:50|||||||||412
1640864160000|2021-12-30 11:36:00|121.44|121.4|121.46|121.4|121.46|121.42|121.42|121.4|16615
1640864170000|2021-12-30 11:36:10|121.48|121.42|121.58|121.52|121.58|121.52|121.48|121.42|2343
1640864180000|2021-12-30 11:36:20|121.6||121.58||121.6||121.58||0
1640864230000|2021-12-30 11:37:10|121.6|121.54|121.6|121.58|121.6|121.58|121.6|121.52|485
1640864250000|2021-12-30 11:37:30|121.64||121.6||121.66||121.6||5585
1640864260000|2021-12-30 11:37:40|121.58|121.56|121.6|121.56|121.64|121.6|121.58|121.56|4623
1640864320000|2021-12-30 11:38:40|||||||||21
1640864370000|2021-12-30 11:39:30|||||||||409
1640864410000|2021-12-30 11:40:10|121.58|121.54|121.6|121.56|121.6|121.56|121.56|121.5|2842
1640864430000|2021-12-30 11:40:30|121.58|121.52|121.58|121.54|121.58|121.54|121.58|121.52|0
1640864440000|2021-12-30 11:40:40|121.54|121.5|121.52|121.5|121.58|121.52|121.52|121.5|6
1640864450000|2021-12-30 11:40:50|121.54||121.54||121.54||121.54||7758
1640864510000|2021-12-30 11:41:50|121.52|121.52|121.58|121.54|121.58|121.54|121.52|121.52|8706
1640864530000|2021-12-30 11:42:10||121.52||121.52||121.52||121.52|555
1640864550000|2021-12-30 11:42:30|121.62|121.56|121.62|121.56|121.62|121.56|121.62|121.56|5714
1640864560000|2021-12-30 11:42:40||121.54||121.52||121.54||121.52|0
1640864590000|2021-12-30 11:43:10|121.6||121.6||121.6||121.6||0
1640864640000|2021-12-30 11:44:00||121.56||121.56||121.56||121.56|0
1640864650000|2021-12-30 11:44:10|121.62||121.62||121.62||121.62||0
1640864660000|2021-12-30 11:44:20|||||||||1489
1640864700000|2021-12-30 11:45:00|121.66|121.58|121.62|121.56|121.66|121.58|121.6|121.52|10263
1640864710000|2021-12-30 11:45:10|||||||||748
1640864730000|2021-12-30 11:45:30|121.6||121.62||121.62||121.6||0
1640864780000|2021-12-30 11:46:20|121.58|121.58|121.62|121.56|121.62|121.58|121.58|121.54|7998
1640864790000|2021-12-30 11:46:30|121.66|121.58|121.68|121.58|121.68|121.58|121.66|121.58|585
1640864800000|2021-12-30 11:46:40||121.6||121.62||121.62||121.6|0
1640864810000|2021-12-30 11:46:50|121.7||121.72||121.72||121.7||0
1640864840000|2021-12-30 11:47:20|||||||||2465
1640864850000|2021-12-30 11:47:30|121.74|121.64|121.74|121.66|121.74|121.66|121.74|121.64|0
1640864870000|2021-12-30 11:47:50||121.68||121.7||121.7||121.68|0
1640864890000|2021-12-30 11:48:10|||||||||4495
1640864920000|2021-12-30 11:48:40|121.72|121.68|121.72|121.62|121.72|121.68|121.7|121.62|7456
1640864930000|2021-12-30 11:48:50||121.66||121.66||121.66||121.66|0
1640864950000|2021-12-30 11:49:10|121.74|121.68|121.94|121.9|121.94|121.9|121.74|121.68|24884
1640864960000|2021-12-30 11:49:20|||||||||17478
1640864970000|2021-12-30 11:49:30|121.96|121.92|121.96|121.92|121.96|121.92|121.96|121.92|6150
1640864980000|2021-12-30 11:49:40|121.94|121.9|121.94|121.9|121.96|121.9|121.9|121.86|1674
1640864990000|2021-12-30 11:49:50|121.92|121.88|121.9|121.84|121.92|121.88|121.86|121.8|12458
1640865030000|2021-12-30 11:50:30|121.92|121.86|121.92|121.86|121.92|121.86|121.9|121.84|227
1640865040000|2021-12-30 11:50:40||121.88||121.86||121.88||121.86|0
1640865050000|2021-12-30 11:50:50|121.9|121.84|121.9|121.84|121.9|121.84|121.9|121.84|597
1640865060000|2021-12-30 11:51:00|121.88|121.8|121.86|121.82|121.88|121.82|121.86|121.8|289
1640865070000|2021-12-30 11:51:10|121.84|121.8|121.84|121.8|121.84|121.8|121.84|121.8|3
1640865080000|2021-12-30 11:51:20|121.82|121.76|121.84|121.8|121.86|121.8|121.82|121.74|905
1640865090000|2021-12-30 11:51:30||121.78||121.78||121.78||121.78|0
1640865100000|2021-12-30 11:51:40|||||||||1540
1640865120000|2021-12-30 11:52:00|121.82||121.84||121.84||121.82||0
1640865140000|2021-12-30 11:52:20|121.86||121.86||121.86||121.86||0
1640865200000|2021-12-30 11:53:20|121.82|121.76|121.8|121.72|121.82|121.76|121.78|121.72|3548
1640865220000|2021-12-30 11:53:40|||||||||2297
1640865230000|2021-12-30 11:53:50|||||||||810
1640865250000|2021-12-30 11:54:10|121.78||121.8||121.8||121.78||55
1640865280000|2021-12-30 11:54:40|121.78|121.7|121.76|121.7|121.78|121.7|121.76|121.68|1
1640865290000|2021-12-30 11:54:50||121.72||121.72||121.72||121.72|0
1640865330000|2021-12-30 11:55:30|121.74|121.7|121.76|121.7|121.76|121.7|121.74|121.7|9026
1640865340000|2021-12-30 11:55:40|121.72|121.68|121.76|121.68|121.76|121.68|121.7|121.68|1070
1640865350000|2021-12-30 11:55:50|121.74||121.74||121.74||121.74||8166
1640865380000|2021-12-30 11:56:20||121.7||121.7||121.7||121.7|40
1640865410000|2021-12-30 11:56:50|||||||||1628
1640865430000|2021-12-30 11:57:10|||||||||5000
1640865450000|2021-12-30 11:57:30|||||||||4182
1640865460000|2021-12-30 11:57:40|121.76|121.68|121.76|121.72|121.76|121.74|121.76|121.68|8097
1640865470000|2021-12-30 11:57:50||121.74||121.72||121.74||121.72|0
1640865510000|2021-12-30 11:58:30|121.74|121.74|121.76|121.72|121.76|121.74|121.74|121.68|4387
1640865520000|2021-12-30 11:58:40||121.7||121.7||121.7||121.7|0
1640865540000|2021-12-30 11:59:00|||||||||810
1640865590000|2021-12-30 11:59:50|121.78|121.72|121.86|121.78|121.88|121.82|121.78|121.72|15951
1640865600000|2021-12-30 12:00:00||121.8||121.8||121.8||121.8|0
1640865610000|2021-12-30 12:00:10|121.88|121.82|121.88|121.82|121.88|121.82|121.88|121.82|13
1640865620000|2021-12-30 12:00:20|121.86|121.8|121.86|121.8|121.86|121.8|121.82|121.76|0
1640865650000|2021-12-30 12:00:50|121.84||121.86||121.86||121.82||4331
1640865660000|2021-12-30 12:01:00|121.82|121.78|121.84|121.8|121.84|121.8|121.82|121.74|74
1640865670000|2021-12-30 12:01:10|121.86||121.86||121.86||121.86||0
1640865690000|2021-12-30 12:01:30|||||||||1117
1640865710000|2021-12-30 12:01:50|121.84||121.84||121.84||121.82||26
1640865720000|2021-12-30 12:02:00|121.82|121.82|121.86|121.78|121.86|121.82|121.8|121.74|5828
1640865780000|2021-12-30 12:03:00|121.84|121.74|121.82|121.76|121.84|121.78|121.82|121.74|1397
1640865790000|2021-12-30 12:03:10|121.86|121.78|121.86|121.78|121.86|121.78|121.86|121.78|0
1640865810000|2021-12-30 12:03:30|121.82|121.76|121.82|121.78|121.82|121.78|121.82|121.76|0
1640865830000|2021-12-30 12:03:50|||||||||3300
1640865860000|2021-12-30 12:04:20||121.76||121.76||121.76||121.76|450
1640865870000|2021-12-30 12:04:30||121.78||121.78||121.78||121.78|0
1640865890000|2021-12-30 12:04:50||121.76||121.78||121.78||121.76|50
1640865910000|2021-12-30 12:05:10|121.86|121.8|121.86|121.82|121.86|121.82|121.86|121.8|572
1640865930000|2021-12-30 12:05:30||121.8||121.82||121.82||121.8|0
1640865940000|2021-12-30 12:05:40|121.84|121.8|121.86|121.82|121.86|121.82|121.84|121.76|7532
1640865960000|2021-12-30 12:06:00|121.84|121.8|121.84|121.8|121.84|121.8|121.84|121.8|63
1640865970000|2021-12-30 12:06:10|121.82|121.76|121.8|121.74|121.82|121.76|121.8|121.74|206
1640865980000|2021-12-30 12:06:20|121.82|121.76|121.82|121.76|121.84|121.78|121.82|121.76|10000
1640865990000|2021-12-30 12:06:30||121.74||121.74||121.74||121.74|0
1640866000000|2021-12-30 12:06:40||121.76||121.76||121.76||121.76|0
1640866010000|2021-12-30 12:06:50||121.78||121.78||121.78||121.76|100
1640866020000|2021-12-30 12:07:00|||||||||254
1640866070000|2021-12-30 12:07:50|||||||||254
1640866120000|2021-12-30 12:08:40|121.8|121.76|121.8|121.76|121.8|121.76|121.8|121.74|13355
1640866130000|2021-12-30 12:08:50||121.78||121.78||121.78||121.78|3
1640866150000|2021-12-30 12:09:10|121.82|121.8|121.88|121.82|121.92|121.86|121.82|121.8|5726
1640866170000|2021-12-30 12:09:30|121.86|121.8|121.84|121.78|121.86|121.8|121.84|121.78|0
1640866200000|2021-12-30 12:10:00||121.8||121.78||121.8||121.78|0
1640866220000|2021-12-30 12:10:20|121.82|121.76|121.82|121.76|121.82|121.76|121.82|121.72|4149
1640866270000|2021-12-30 12:11:10|121.8|121.74|121.78|121.72|121.8|121.74|121.78|121.72|7581
1640866300000|2021-12-30 12:11:40|||||||||3992
1640866320000|2021-12-30 12:12:00|121.76|121.68|121.74|121.68|121.76|121.68|121.74|121.68|2486
1640866330000|2021-12-30 12:12:10|121.76|121.7|121.76|121.7|121.76|121.7|121.76|121.7|0
1640866340000|2021-12-30 12:12:20||121.72||121.72||121.72||121.72|0
1640866360000|2021-12-30 12:12:40|121.74|121.7|121.74|121.66|121.74|121.7|121.74|121.66|937
1640866370000|2021-12-30 12:12:50|121.72||121.72||121.72||121.72||0
1640866390000|2021-12-30 12:13:10|||||||||10562
1640866430000|2021-12-30 12:13:50|121.7|121.68|121.7|121.66|121.78|121.74|121.7|121.66|12564
1640866440000|2021-12-30 12:14:00|121.74||121.74||121.74||121.74||0
1640866450000|2021-12-30 12:14:10|121.76|121.68|121.76|121.68|121.76|121.68|121.76|121.68|0
1640866500000|2021-12-30 12:15:00|||||||||1243
1640866510000|2021-12-30 12:15:10|121.74||121.76||121.76||121.74||95
1640866530000|2021-12-30 12:15:30|121.74||121.74||121.74||121.74||0
1640866540000|2021-12-30 12:15:40|121.76||121.76||121.76||121.76||14
1640866560000|2021-12-30 12:16:00|121.74||121.74||121.74||121.74||4080
1640866590000|2021-12-30 12:16:30|121.76||121.74||121.76||121.74||1463
1640866610000|2021-12-30 12:16:50|||||||||10000
1640866630000|2021-12-30 12:17:10|121.76|121.74|121.78|121.74|121.8|121.76|121.76|121.72|5614
1640866680000|2021-12-30 12:18:00|121.76|121.72|121.72|121.68|121.76|121.72|121.72|121.68|3765
1640866690000|2021-12-30 12:18:10|121.74||121.72||121.74||121.72||0
1640866720000|2021-12-30 12:18:40|121.7|121.66|121.68|121.62|121.7|121.66|121.68|121.62|948
1640866740000|2021-12-30 12:19:00|121.66|121.58|121.64|121.6|121.66|121.6|121.64|121.58|748
1640866750000|2021-12-30 12:19:10|||||||||33
1640866780000|2021-12-30 12:19:40|121.62|121.56|121.64|121.56|121.64|121.58|121.6|121.56|74
1640866860000|2021-12-30 12:21:00|121.62||121.62||121.62||121.6||19
1640866870000|2021-12-30 12:21:10|||||||||822
1640866890000|2021-12-30 12:21:30|121.6||121.62||121.62||121.6||0
1640866930000|2021-12-30 12:22:10|121.6|121.54|121.6|121.56|121.6|121.56|121.6|121.5|0
1640866950000|2021-12-30 12:22:30|121.58|121.52|121.56|121.5|121.58|121.52|121.56|121.5|102
1640867030000|2021-12-30 12:23:50|121.54|121.48|121.56|121.5|121.56|121.5|121.54|121.46|467
1640867070000|2021-12-30 12:24:30|121.6|121.52|121.6|121.54|121.6|121.54|121.6|121.52|2175
1640867080000|2021-12-30 12:24:40|121.58|121.52|121.58|121.52|121.58|121.52|121.58|121.52|0
1640867100000|2021-12-30 12:25:00||121.5||121.5||121.5||121.5|0
1640867140000|2021-12-30 12:25:40||121.52||121.52||121.52||121.52|168
1640867170000|2021-12-30 12:26:10|121.56||121.56||121.56||121.56||0
1640867180000|2021-12-30 12:26:20||121.5||121.52||121.52||121.5|0
1640867200000|2021-12-30 12:26:40|121.54|121.5|121.54|121.46|121.54|121.5|121.54|121.46|2034
1640867210000|2021-12-30 12:26:50||121.48||121.48||121.48||121.48|0
1640867240000|2021-12-30 12:27:20||121.46||121.46||121.46||121.46|20
1640867250000|2021-12-30 12:27:30||121.48||121.48||121.48||121.48|0
1640867260000|2021-12-30 12:27:40|121.56|121.5|121.56|121.48|121.56|121.52|121.56|121.48|2130
1640867270000|2021-12-30 12:27:50||121.5||121.5||121.5||121.5|0
1640867320000|2021-12-30 12:28:40|121.54|121.48|121.54|121.48|121.54|121.48|121.54|121.48|3
1640867330000|2021-12-30 12:28:50|121.52|121.46|121.54|121.48|121.54|121.48|121.5|121.44|680
1640867340000|2021-12-30 12:29:00|||||||||1169
1640867350000|2021-12-30 12:29:10||121.5||121.5||121.5||121.5|301
1640867360000|2021-12-30 12:29:20|121.56|121.52|121.54|121.5|121.56|121.54|121.54|121.5|2511
1640867370000|2021-12-30 12:29:30|121.56||121.56||121.56||121.56||0
1640867380000|2021-12-30 12:29:40||121.52||121.52||121.52||121.52|0
1640867390000|2021-12-30 12:29:50|121.54|121.5|121.52|121.5|121.54|121.5|121.52|121.5|4
1640867400000|2021-12-30 12:30:00|||||||||2470
1640867410000|2021-12-30 12:30:10|121.5|121.46|121.54|121.46|121.56|121.5|121.5|121.44|4061
1640867430000|2021-12-30 12:30:30|121.52||121.54||121.54||121.52||0
1640867440000|2021-12-30 12:30:40|||||||||1832
1640867450000|2021-12-30 12:30:50|||||||||831
1640867460000|2021-12-30 12:31:00|121.56|121.48|121.56|121.5|121.56|121.5|121.56|121.48|0
1640867490000|2021-12-30 12:31:30|121.54|121.48|121.56|121.5|121.56|121.5|121.54|121.46|7055
1640867510000|2021-12-30 12:31:50|121.54||121.54||121.54||121.54||0
1640867530000|2021-12-30 12:32:10|121.52|121.48|121.54|121.5|121.54|121.5|121.52|121.48|5072
1640867550000|2021-12-30 12:32:30|||||||||1401
1640867580000|2021-12-30 12:33:00|||||||||25
1640867600000|2021-12-30 12:33:20|121.56|121.52|121.62|121.56|121.64|121.6|121.56|121.52|7764
1640867620000|2021-12-30 12:33:40|||||||||80
1640867650000|2021-12-30 12:34:10|121.64|121.58|121.64|121.58|121.66|121.6|121.64|121.56|607
1640867670000|2021-12-30 12:34:30|121.66|121.6|121.68|121.6|121.68|121.6|121.66|121.6|4704
1640867680000|2021-12-30 12:34:40|121.66||121.66||121.66||121.66||0
1640867710000|2021-12-30 12:35:10|||||||||2000
1640867720000|2021-12-30 12:35:20|121.64|121.58|121.6|121.54|121.64|121.6|121.56|121.5|4383
1640867750000|2021-12-30 12:35:50|121.62|121.56|121.6|121.54|121.62|121.56|121.6|121.54|0
1640867780000|2021-12-30 12:36:20|121.62|121.56|121.62|121.56|121.62|121.56|121.62|121.56|0
1640867790000|2021-12-30 12:36:30|121.6||121.6||121.6||121.6||0
1640867800000|2021-12-30 12:36:40|121.62|121.58|121.64|121.6|121.66|121.62|121.62|121.58|3733
1640867820000|2021-12-30 12:37:00|||||||||8232
1640867830000|2021-12-30 12:37:10|||||||||401
1640867840000|2021-12-30 12:37:20|121.66||121.66||121.66||121.66||0
1640867850000|2021-12-30 12:37:30|||||||||10
1640867880000|2021-12-30 12:38:00|121.64|121.58|121.66|121.6|121.66|121.6|121.64|121.58|690
1640867890000|2021-12-30 12:38:10|121.64||121.64||121.64||121.64||0
1640867900000|2021-12-30 12:38:20|121.62|121.58|121.6|121.54|121.64|121.58|121.6|121.54|1357
1640867910000|2021-12-30 12:38:30|121.62|121.56|121.62|121.56|121.62|121.56|121.6|121.56|6158
1640867920000|2021-12-30 12:38:40|121.66|121.58|121.66|121.62|121.66|121.62|121.66|121.58|356
1640867930000|2021-12-30 12:38:50||121.6||121.6||121.6||121.6|0
1640867980000|2021-12-30 12:39:40|||||||||3500
1640868000000|2021-12-30 12:40:00|||||||||2203
1640868010000|2021-12-30 12:40:10|||||||||100000
1640868040000|2021-12-30 12:40:40|121.64|121.58|121.66|121.58|121.66|121.58|121.64|121.58|0
1640868050000|2021-12-30 12:40:50||121.6||121.6||121.6||121.6|0
1640868060000|2021-12-30 12:41:00|||||||||8169
1640868070000|2021-12-30 12:41:10||121.62||121.62||121.62||121.62|0
1640868160000|2021-12-30 12:42:40|121.68|121.64|121.66|121.62|121.68|121.66|121.66|121.62|7178
1640868190000|2021-12-30 12:43:10|121.64|121.6|121.64|121.58|121.64|121.6|121.64|121.58|2099
1640868210000|2021-12-30 12:43:30||121.6||121.6||121.6||121.6|0
1640868220000|2021-12-30 12:43:40|||||||||861
1640868250000|2021-12-30 12:44:10|||||||||438
1640868280000|2021-12-30 12:44:40|121.66|121.62|121.66|121.62|121.66|121.62|121.66|121.6|842
1640868310000|2021-12-30 12:45:10|121.68|121.64|121.68|121.64|121.68|121.64|121.68|121.64|3710
1640868360000|2021-12-30 12:46:00|121.7|121.66|121.7|121.66|121.7|121.66|121.7|121.66|281
1640868400000|2021-12-30 12:46:40|121.68|121.64|121.68|121.62|121.68|121.64|121.68|121.62|309
1640868410000|2021-12-30 12:46:50|121.66|121.6|121.64|121.56|121.66|121.6|121.64|121.56|1394
1640868420000|2021-12-30 12:47:00|||||||||4080
1640868470000|2021-12-30 12:47:50|||||||||20000
1640868490000|2021-12-30 12:48:10|||||||||98
1640868500000|2021-12-30 12:48:20|||||||||822
1640868510000|2021-12-30 12:48:30|121.62||121.62||121.62||121.62||658
1640868520000|2021-12-30 12:48:40|121.64||121.64||121.64||121.64||0
1640868530000|2021-12-30 12:48:50||121.58||121.56||121.58||121.56|96799
1640868560000|2021-12-30 12:49:20||121.58||121.58||121.58||121.56|0
1640868600000|2021-12-30 12:50:00|||||||||16000
1640868610000|2021-12-30 12:50:10|121.62|121.56|121.6|121.56|121.62|121.56|121.6|121.54|2748
1640868620000|2021-12-30 12:50:20|121.58|121.54|121.56|121.52|121.58|121.54|121.54|121.5|1713
1640868660000|2021-12-30 12:51:00|121.54|121.5|121.54|121.5|121.54|121.5|121.52|121.5|1501
1640868670000|2021-12-30 12:51:10|121.52|121.48|121.52|121.46|121.52|121.48|121.48|121.4|1400
1640868680000|2021-12-30 12:51:20|121.54|121.48|121.58|121.52|121.58|121.52|121.54|121.48|6538
1640868700000|2021-12-30 12:51:40|121.6||121.58||121.6||121.58||3824
1640868760000|2021-12-30 12:52:40|121.6|121.54|121.6|121.56|121.62|121.56|121.6|121.54|3548
1640868820000|2021-12-30 12:53:40|121.62|121.58|121.62|121.58|121.62|121.58|121.62|121.58|2830
1640868830000|2021-12-30 12:53:50|121.64|121.6|121.64|121.6|121.64|121.6|121.64|121.6|6896
1640868840000|2021-12-30 12:54:00||121.58||121.58||121.58||121.58|0
1640868890000|2021-12-30 12:54:50|||||||||12332
1640868940000|2021-12-30 12:55:40|121.62|121.6|121.6|121.58|121.62|121.6|121.6|121.58|216
1640868960000|2021-12-30 12:56:00|||||||||19
1640868970000|2021-12-30 12:56:10|121.64|121.6|121.64|121.58|121.64|121.6|121.64|121.58|1652
1640868980000|2021-12-30 12:56:20|||||||||808
1640868990000|2021-12-30 12:56:30|121.62||121.62||121.62||121.62||0
1640869000000|2021-12-30 12:56:40|||||||||5050
1640869030000|2021-12-30 12:57:10|121.64|121.6|121.64|121.6|121.64|121.6|121.64|121.6|2747
1640869040000|2021-12-30 12:57:20||121.58||121.58||121.58||121.58|0
1640869050000|2021-12-30 12:57:30||121.6||121.6||121.6||121.6|34
1640869060000|2021-12-30 12:57:40|121.62|121.58|121.64|121.6|121.64|121.6|121.62|121.58|1190
1640869110000|2021-12-30 12:58:30|121.62|121.58|121.64|121.62|121.64|121.62|121.62|121.54|15179
1640869120000|2021-12-30 12:58:40|121.66|121.6|121.64|121.6|121.66|121.62|121.64|121.58|3841
1640869130000|2021-12-30 12:58:50|121.66|121.58|121.58|121.54|121.66|121.58|121.58|121.54|31003
1640869140000|2021-12-30 12:59:00|||||||||43
1640869170000|2021-12-30 12:59:30|121.6|121.56|121.6|121.54|121.62|121.56|121.56|121.54|15287
1640869210000|2021-12-30 13:00:10|121.62|121.56|121.66|121.6|121.66|121.62|121.6|121.54|15840
1640869220000|2021-12-30 13:00:20|121.64|121.62|121.66|121.62|121.66|121.62|121.64|121.62|0
1640869230000|2021-12-30 13:00:30|121.64|121.6|121.64|121.58|121.66|121.6|121.6|121.54|3907
1640869250000|2021-12-30 13:00:50|121.66|121.6|121.64|121.58|121.66|121.6|121.64|121.58|2000
1640869260000|2021-12-30 13:01:00|||||||||8
1640869270000|2021-12-30 13:01:10|||||||||3000
1640869290000|2021-12-30 13:01:30|||||||||79
1640869300000|2021-12-30 13:01:40|121.66|121.6|121.66|121.6|121.66|121.6|121.66|121.6|0
1640869320000|2021-12-30 13:02:00|||||||||2260
1640869330000|2021-12-30 13:02:10|||||||||242
1640869350000|2021-12-30 13:02:30|121.68|121.62|121.7|121.66|121.7|121.66|121.66|121.62|13269
1640869410000|2021-12-30 13:03:30|121.68|121.64|121.7|121.64|121.7|121.64|121.66|121.6|4225
1640869420000|2021-12-30 13:03:40|||||||||5500
1640869450000|2021-12-30 13:04:10|121.74|121.66|121.78|121.76|121.78|121.76|121.74|121.66|16743
1640869460000|2021-12-30 13:04:20|121.76|121.72|121.76|121.68|121.76|121.76|121.76|121.68|33615
1640869470000|2021-12-30 13:04:30||121.7||121.7||121.7||121.68|0
1640869480000|2021-12-30 13:04:40|121.7|121.68|121.76|121.72|121.76|121.72|121.7|121.68|40000
1640869510000|2021-12-30 13:05:10|121.74|121.74|121.8|121.76|121.82|121.78|121.74|121.74|29271
1640869520000|2021-12-30 13:05:20|121.76|121.74|121.76|121.74|121.76|121.74|121.76|121.72|12521
1640869530000|2021-12-30 13:05:30|121.78|121.76|121.8|121.74|121.8|121.78|121.78|121.74|10072
1640869540000|2021-12-30 13:05:40||121.76||121.76||121.76||121.76|0
1640869550000|2021-12-30 13:05:50||121.74||121.74||121.74||121.74|0
1640869560000|2021-12-30 13:06:00|121.78|121.76|121.8|121.76|121.8|121.76|121.78|121.76|807
1640869570000|2021-12-30 13:06:10|121.78|121.74|121.76|121.74|121.78|121.74|121.76|121.7|3980
1640869580000|2021-12-30 13:06:20|||||||||975
1640869590000|2021-12-30 13:06:30|||||||||44
1640869610000|2021-12-30 13:06:50|||||||||44
1640869630000|2021-12-30 13:07:10|121.8|121.76|121.8|121.74|121.8|121.76|121.8|121.74|492
1640869650000|2021-12-30 13:07:30|121.78||121.8||121.8||121.78||0
1640869710000|2021-12-30 13:08:30|||||||||406
1640869740000|2021-12-30 13:09:00|||||||||4075
1640869760000|2021-12-30 13:09:20||121.76||121.76||121.76||121.74|5
1640869770000|2021-12-30 13:09:30|||||||||8588
1640869790000|2021-12-30 13:09:50||121.78||121.78||121.78||121.76|411
1640869800000|2021-12-30 13:10:00|||||||||2701
1640869810000|2021-12-30 13:10:10|121.78|121.76|121.8|121.78|121.8|121.78|121.78|121.74|40455
1640869820000|2021-12-30 13:10:20|121.78|121.76|121.78|121.76|121.78|121.76|121.78|121.76|0
1640869830000|2021-12-30 13:10:30|||||||||4075
1640869840000|2021-12-30 13:10:40|121.8|121.74|121.82|121.78|121.82|121.8|121.8|121.74|24442
1640869860000|2021-12-30 13:11:00|121.84|121.8|121.88|121.86|121.88|121.86|121.84|121.8|7895
1640869870000|2021-12-30 13:11:10|||||||||227
1640869880000|2021-12-30 13:11:20|121.86|121.82|121.86|121.84|121.88|121.84|121.86|121.8|5921
1640869890000|2021-12-30 13:11:30|121.84|121.8|121.84|121.82|121.84|121.82|121.84|121.78|3
1640869950000|2021-12-30 13:12:30|121.88|121.84|121.88|121.84|121.88|121.84|121.88|121.84|23640
1640870000000|2021-12-30 13:13:20|121.86|121.82|121.86|121.82|121.86|121.84|121.86|121.82|4097
1640870020000|2021-12-30 13:13:40|121.84||121.84||121.84||121.84||0
1640870090000|2021-12-30 13:14:50|121.82|121.78|121.82|121.8|121.82|121.8|121.82|121.76|1121
1640870100000|2021-12-30 13:15:00|121.84||121.84||121.84||121.84||0
1640870150000|2021-12-30 13:15:50|||||||||2342
1640870160000|2021-12-30 13:16:00|121.86||121.84||121.86||121.84||0
1640870180000|2021-12-30 13:16:20|121.82|121.76|121.8|121.76|121.82|121.78|121.76|121.72|6787
1640870240000|2021-12-30 13:17:20|121.78|121.74|121.76|121.7|121.78|121.74|121.76|121.66|10890
1640870250000|2021-12-30 13:17:30|121.74|121.66|121.72|121.7|121.74|121.7|121.7|121.6|8837
1640870260000|2021-12-30 13:17:40|121.76|121.68|121.7|121.66|121.76|121.68|121.7|121.64|3472
1640870280000|2021-12-30 13:18:00|121.68|121.64|121.68|121.6|121.68|121.64|121.68|121.6|0
1640870300000|2021-12-30 13:18:20|121.66|121.58|121.64|121.58|121.66|121.6|121.64|121.58|0
1640870340000|2021-12-30 13:19:00|121.62|121.56|121.56|121.48|121.62|121.56|121.56|121.48|1477
1640870350000|2021-12-30 13:19:10|121.6|121.5|121.58|121.54|121.62|121.54|121.58|121.5|2195
1640870380000|2021-12-30 13:19:40|||||||||2500
1640870390000|2021-12-30 13:19:50|121.62|121.56|121.62|121.56|121.62|121.6|121.6|121.56|6126
1640870400000|2021-12-30 13:20:00|121.64|121.58|121.68|121.62|121.68|121.62|121.64|121.58|2979
1640870450000|2021-12-30 13:20:50|121.7|121.64|121.66|121.62|121.7|121.64|121.66|121.62|12287
1640870470000|2021-12-30 13:21:10|||||||||300
1640870500000|2021-12-30 13:21:40|||||||||1071
1640870510000|2021-12-30 13:21:50|||||||||30000
1640870520000|2021-12-30 13:22:00|||||||||30000
1640870550000|2021-12-30 13:22:30||121.64||121.64||121.64||121.64|30
1640870560000|2021-12-30 13:22:40|121.68|121.66|121.7|121.66|121.7|121.66|121.68|121.66|2275
1640870610000|2021-12-30 13:23:30|121.74|121.68|121.76|121.7|121.8|121.72|121.74|121.68|6297
1640870620000|2021-12-30 13:23:40|121.74|121.68|121.7|121.66|121.74|121.68|121.7|121.66|0
1640870700000|2021-12-30 13:25:00|121.74|121.68|121.74|121.68|121.76|121.68|121.74|121.68|3656
1640870750000|2021-12-30 13:25:50|||||||||2693
1640870760000|2021-12-30 13:26:00||121.7||121.7||121.7||121.7|0
1640870770000|2021-12-30 13:26:10||121.68||121.68||121.68||121.68|0
1640870790000|2021-12-30 13:26:30|121.76|121.7|121.76|121.72|121.76|121.72|121.76|121.7|1811
1640870800000|2021-12-30 13:26:40|121.78|121.7|121.78|121.72|121.78|121.72|121.78|121.7|7842
1640870830000|2021-12-30 13:27:10|121.76|121.7|121.76|121.68|121.76|121.7|121.7|121.68|3104
1640870840000|2021-12-30 13:27:20||121.7||121.7||121.7||121.7|0
1640870850000|2021-12-30 13:27:30|||||||||6123
1640870860000|2021-12-30 13:27:40||121.68||121.68||121.68||121.68|260
1640870870000|2021-12-30 13:27:50||121.7||121.7||121.7||121.7|0
1640870880000|2021-12-30 13:28:00|||||||||9
1640870890000|2021-12-30 13:28:10||121.68||121.7||121.7||121.68|4107
1640870910000|2021-12-30 13:28:30|121.74||121.74||121.74||121.74||5
1640870950000|2021-12-30 13:29:10|121.72|121.68|121.74|121.7|121.74|121.7|121.72|121.68|1954
1640871000000|2021-12-30 13:30:00|121.76|121.72|121.76|121.7|121.78|121.72|121.76|121.66|10133
1640871010000|2021-12-30 13:30:10|121.78|121.74|121.82|121.74|121.82|121.76|121.78|121.74|7603
1640871020000|2021-12-30 13:30:20|121.8||121.78||121.8||121.78||9
1640871030000|2021-12-30 13:30:30|121.82||121.82||121.82||121.82||0
1640871040000|2021-12-30 13:30:40|121.8||121.78||121.8||121.78||0
1640871060000|2021-12-30 13:31:00|121.8|121.72|121.8|121.74|121.8|121.74|121.8|121.7|2376
1640871070000|2021-12-30 13:31:10|121.78|121.72|121.78|121.72|121.78|121.72|121.78|121.68|179
1640871130000|2021-12-30 13:32:10|121.76|121.7|121.74|121.68|121.76|121.7|121.74|121.68|3736
1640871140000|2021-12-30 13:32:20|121.76|121.7|121.76|121.7|121.76|121.7|121.76|121.7|0
1640871160000|2021-12-30 13:32:40|121.78|121.72|121.78|121.7|121.78|121.72|121.78|121.7|8303
1640871170000|2021-12-30 13:32:50||121.72||121.72||121.72||121.72|0
1640871180000|2021-12-30 13:33:00|121.8|121.74|121.84|121.78|121.84|121.78|121.8|121.74|2741
1640871190000|2021-12-30 13:33:10|121.82||121.82||121.82||121.82||81
1640871210000|2021-12-30 13:33:30|121.84|121.8|121.82|121.78|121.84|121.8|121.82|121.78|4247
1640871220000|2021-12-30 13:33:40|121.8|121.76|121.78|121.74|121.82|121.76|121.78|121.72|14963
1640871230000|2021-12-30 13:33:50|121.8|121.76|121.8|121.74|121.82|121.76|121.8|121.74|4458
1640871270000|2021-12-30 13:34:30|121.82|121.76|121.8|121.74|121.82|121.76|121.8|121.74|1103
1640871290000|2021-12-30 13:34:50|||||||||809
1640871320000|2021-12-30 13:35:20|121.78|121.72|121.8|121.72|121.8|121.72|121.76|121.72|2068
1640871350000|2021-12-30 13:35:50|121.78||121.78||121.78||121.76||0
1640871380000|2021-12-30 13:36:20|||||||||1643
1640871390000|2021-12-30 13:36:30|121.76||121.76||121.76||121.76||0
1640871420000|2021-12-30 13:37:00|||||||||194
1640871430000|2021-12-30 13:37:10|||||||||245
1640871450000|2021-12-30 13:37:30||121.7||121.7||121.7||121.7|1123
1640871460000|2021-12-30 13:37:40|121.74||121.74||121.76||121.74||16
1640871470000|2021-12-30 13:37:50|121.7|121.68|121.74|121.7|121.74|121.7|121.7|121.68|20000
1640871480000|2021-12-30 13:38:00|121.7|121.68|121.72|121.68|121.74|121.68|121.7|121.68|21354
1640871490000|2021-12-30 13:38:10|121.7|121.66|121.68|121.62|121.7|121.66|121.66|121.62|1708
1640871500000|2021-12-30 13:38:20|121.66||121.66||121.68||121.66||0
1640871540000|2021-12-30 13:39:00|121.68|121.64|121.74|121.64|121.76|121.7|121.68|121.64|38424
1640871550000|2021-12-30 13:39:10|121.76|121.66|121.76|121.72|121.76|121.72|121.74|121.66|3100
1640871630000|2021-12-30 13:40:30|||||||||2424
1640871640000|2021-12-30 13:40:40|121.74||121.74||121.74||121.74||0
1640871650000|2021-12-30 13:40:50|121.76||121.74||121.76||121.74||0
1640871670000|2021-12-30 13:41:10|121.76|121.74|121.78|121.74|121.78|121.74|121.76|121.74|3539
1640871680000|2021-12-30 13:41:20|121.8|121.72|121.8|121.72|121.82|121.74|121.76|121.72|5183
1640871720000|2021-12-30 13:42:00|121.76||121.76||121.78||121.76||0
1640871730000|2021-12-30 13:42:10||121.7||121.7||121.7||121.68|495
1640871740000|2021-12-30 13:42:20|121.74||121.76||121.76||121.72||0
1640871830000|2021-12-30 13:43:50|||||||||2500
1640871840000|2021-12-30 13:44:00|121.74||121.74||121.74||121.74||75
1640871850000|2021-12-30 13:44:10|||||||||2382
1640871910000|2021-12-30 13:45:10|121.76|121.68|121.74|121.7|121.76|121.7|121.72|121.68|8625
1640871940000|2021-12-30 13:45:40||121.72||121.72||121.72||121.72|0
1640871990000|2021-12-30 13:46:30|121.76|121.74|121.76|121.74|121.76|121.74|121.76|121.74|5999
1640872000000|2021-12-30 13:46:40||121.72||121.72||121.72||121.72|612
1640872010000|2021-12-30 13:46:50|121.78|121.74|121.76|121.74|121.78|121.74|121.76|121.72|29147
1640872090000|2021-12-30 13:48:10|121.74|121.72|121.76|121.74|121.76|121.74|121.74|121.68|13825
1640872100000|2021-12-30 13:48:20|121.74|121.72|121.76|121.74|121.76|121.74|121.74|121.72|2097
1640872190000|2021-12-30 13:49:50|121.74|121.72|121.76|121.72|121.76|121.72|121.72|121.7|4235
1640872220000|2021-12-30 13:50:20|||||||||210
1640872240000|2021-12-30 13:50:40|||||||||812
1640872360000|2021-12-30 13:52:40|121.74|121.68|121.74|121.7|121.74|121.7|121.74|121.68|305
1640872370000|2021-12-30 13:52:50|||||||||2918
1640872430000|2021-12-30 13:53:50|121.72||121.72||121.72||121.72||1
1640872440000|2021-12-30 13:54:00|121.7|121.68|121.72|121.7|121.72|121.7|121.7|121.68|2797
1640872450000|2021-12-30 13:54:10|121.7|121.68|121.68|121.66|121.72|121.68|121.68|121.62|6960
1640872470000|2021-12-30 13:54:30|121.66|121.64|121.66|121.64|121.68|121.64|121.66|121.64|5578
1640872480000|2021-12-30 13:54:40||121.6||121.62||121.62||121.6|274
1640872500000|2021-12-30 13:55:00|121.64||121.64||121.66||121.64||1
1640872520000|2021-12-30 13:55:20|121.66|121.64|121.68|121.64|121.72|121.64|121.66|121.64|20632
1640872530000|2021-12-30 13:55:30|121.66|121.62|121.66|121.58|121.66|121.62|121.62|121.56|5094
1640872540000|2021-12-30 13:55:40||121.6||121.6||121.6||121.6|0
1640872560000|2021-12-30 13:56:00|121.64|121.58|121.62|121.58|121.64|121.58|121.62|121.52|13614
1640872610000|2021-12-30 13:56:50||121.56||121.58||121.58||121.56|0
1640872620000|2021-12-30 13:57:00|121.64|121.56|121.62|121.6|121.64|121.6|121.62|121.56|45
1640872630000|2021-12-30 13:57:10|||||||||811
1640872660000|2021-12-30 13:57:40|121.64||121.66||121.66||121.64||1008
1640872690000|2021-12-30 13:58:10||121.62||121.62||121.62||121.62|0
1640872700000|2021-12-30 13:58:20|121.68|121.64|121.68|121.64|121.68|121.66|121.68|121.62|10235
1640872800000|2021-12-30 14:00:00|121.7|121.66|121.7|121.68|121.7|121.68|121.7|121.66|3868
1640872820000|2021-12-30 14:00:20|121.68|121.66|121.66|121.6|121.68|121.66|121.66|121.6|10353
1640872830000|2021-12-30 14:00:30|121.64|121.58|121.62|121.58|121.64|121.58|121.62|121.58|0
1640872840000|2021-12-30 14:00:40|121.64|121.6|121.66|121.6|121.66|121.6|121.64|121.6|0
1640872850000|2021-12-30 14:00:50|121.68|121.64|121.7|121.68|121.72|121.68|121.66|121.64|10040
1640872860000|2021-12-30 14:01:00|||||||||344
1640872890000|2021-12-30 14:01:30||121.66||121.66||121.66||121.66|2186
1640872920000|2021-12-30 14:02:00|121.68|121.64|121.64|121.62|121.68|121.64|121.64|121.6|40
1640872930000|2021-12-30 14:02:10|||||||||1632
1640872940000|2021-12-30 14:02:20|||||||||1288
1640873000000|2021-12-30 14:03:20|121.66||121.66||121.66||121.66||1
1640873010000|2021-12-30 14:03:30|121.7|121.64|121.7|121.64|121.72|121.66|121.7|121.64|5444
1640873030000|2021-12-30 14:03:50||121.66||121.66||121.66||121.66|0
1640873080000|2021-12-30 14:04:40||121.64||121.64||121.64||121.64|2
1640873190000|2021-12-30 14:06:30|121.68|121.66|121.7|121.66|121.7|121.66|121.68|121.66|375
1640873200000|2021-12-30 14:06:40|121.68|121.64|121.68|121.64|121.7|121.64|121.64|121.58|32005
1640873210000|2021-12-30 14:06:50|121.66|121.62|121.64|121.6|121.66|121.62|121.62|121.54|43113
1640873220000|2021-12-30 14:07:00|121.66||121.66||121.66||121.64||0
1640873230000|2021-12-30 14:07:10|121.64|121.58|121.68|121.62|121.68|121.62|121.62|121.54|25306
1640873240000|2021-12-30 14:07:20|121.66|121.6|121.66|121.58|121.66|121.6|121.64|121.56|21653
1640873270000|2021-12-30 14:07:50|121.64|121.56|121.62|121.58|121.66|121.58|121.62|121.54|0
1640873280000|2021-12-30 14:08:00|121.64|121.6|121.66|121.6|121.66|121.6|121.64|121.6|915
1640873310000|2021-12-30 14:08:30|||||||||1135
1640873370000|2021-12-30 14:09:30|||||||||4284
1640873400000|2021-12-30 14:10:00|||||||||147
1640873420000|2021-12-30 14:10:20|121.68|121.62|121.66|121.6|121.68|121.66|121.66|121.6|14761
1640873440000|2021-12-30 14:10:40|||||||||1000
1640873510000|2021-12-30 14:11:50|||||||||3000
1640873530000|2021-12-30 14:12:10|||||||||500
1640873640000|2021-12-30 14:14:00|121.64||121.64||121.64||121.64||202
1640873650000|2021-12-30 14:14:10|121.66|121.62|121.66|121.62|121.66|121.62|121.66|121.62|3191
1640873660000|2021-12-30 14:14:20|121.68|121.64|121.66|121.64|121.72|121.66|121.66|121.62|9889
1640873680000|2021-12-30 14:14:40|121.7|121.66|121.72|121.66|121.72|121.66|121.66|121.66|3524
1640873690000|2021-12-30 14:14:50|121.7|121.64|121.7|121.64|121.7|121.64|121.7|121.64|0
1640873710000|2021-12-30 14:15:10||121.66||121.66||121.66||121.66|72
1640873720000|2021-12-30 14:15:20|121.72|121.64|121.7|121.66|121.72|121.66|121.7|121.64|3351
1640873760000|2021-12-30 14:16:00|||||||||228
1640873790000|2021-12-30 14:16:30|121.68|121.64|121.7|121.64|121.7|121.64|121.66|121.6|6168
1640873800000|2021-12-30 14:16:40||121.62||121.62||121.62||121.6|0
1640873820000|2021-12-30 14:17:00|121.68|121.64|121.68|121.64|121.68|121.64|121.68|121.64|0
1640873840000|2021-12-30 14:17:20|||||||||1880
1640873860000|2021-12-30 14:17:40|||||||||436
1640873940000|2021-12-30 14:19:00|121.66|121.62|121.66|121.62|121.68|121.62|121.66|121.56|40320
1640873950000|2021-12-30 14:19:10|121.64|121.6|121.6|121.56|121.66|121.6|121.58|121.54|42465
1640873960000|2021-12-30 14:19:20|121.62||121.62||121.62||121.62||994
1640873970000|2021-12-30 14:19:30|||||||||3000
1640873980000|2021-12-30 14:19:40|121.6||121.6||121.6||121.6||0
1640874000000|2021-12-30 14:20:00|||||||||18002
1640874010000|2021-12-30 14:20:10|||||||||3000
1640874050000|2021-12-30 14:20:50|||||||||8179
1640874110000|2021-12-30 14:21:50|||||||||1000
1640874240000|2021-12-30 14:24:00|||||||||218
1640874250000|2021-12-30 14:24:10|||||||||439
1640874320000|2021-12-30 14:25:20|121.56|121.54|121.58|121.56|121.6|121.56|121.56|121.5|12628
1640874330000|2021-12-30 14:25:30|121.56|121.54|121.56|121.54|121.56|121.54|121.56|121.5|2303
1640874370000|2021-12-30 14:26:10|121.58|121.56|121.6|121.56|121.6|121.56|121.58|121.56|11807
1640874390000|2021-12-30 14:26:30|121.62|121.58|121.64|121.58|121.64|121.58|121.62|121.58|6279
1640874420000|2021-12-30 14:27:00|||||||||15000
1640874510000|2021-12-30 14:28:30||121.6||121.6||121.6||121.6|0
1640874590000|2021-12-30 14:29:50|121.62||121.62||121.64||121.62||5363
1640874610000|2021-12-30 14:30:10|121.64|121.58|121.6|121.58|121.64|121.58|121.6|121.56|11630
1640874620000|2021-12-30 14:30:20|121.62|121.6|121.74|121.68|121.74|121.68|121.62|121.6|18235
1640874630000|2021-12-30 14:30:30|||||||||4117
1640874640000|2021-12-30 14:30:40|121.76|121.7|122|121.92|122|121.92|121.76|121.7|6799
1640874650000|2021-12-30 14:30:50|121.98|121.94|121.98|121.94|121.98|121.94|121.98|121.92|0
1640874660000|2021-12-30 14:31:00|122|121.96|122.12|122.06|122.14|122.06|122|121.96|16710
1640874670000|2021-12-30 14:31:10|122.1|122.04|122.08|121.98|122.1|122.04|122.08|121.96|6321
1640874690000|2021-12-30 14:31:30||122||122||122||122|30
1640874700000|2021-12-30 14:31:40|||||||||58
1640874730000|2021-12-30 14:32:10|122.1|122.02|122.12|122.08|122.12|122.08|122.1|122.02|31
1640874740000|2021-12-30 14:32:20|122.14|122.1|122.26|122.2|122.28|122.2|122.14|122.1|8331
1640874750000|2021-12-30 14:32:30|122.24|122.18|122.22|122.18|122.24|122.18|122.18|122.14|3902
1640874760000|2021-12-30 14:32:40|122.2|122.14|122.18|122.1|122.2|122.16|122.18|122.1|17808
1640874770000|2021-12-30 14:32:50|122.2|122.12|122.2|122.14|122.2|122.14|122.2|122.12|1040
1640874820000|2021-12-30 14:33:40|122.22|122.18|122.22|122.14|122.26|122.22|122.2|122.14|20792
1640874840000|2021-12-30 14:34:00|122.24|122.16|122.22|122.18|122.24|122.2|122.22|122.16|2000
1640874860000|2021-12-30 14:34:20|122.24|122.2|122.42|122.36|122.42|122.36|122.24|122.2|13660
1640874880000|2021-12-30 14:34:40|122.44|122.38|122.48|122.42|122.5|122.42|122.44|122.38|11
1640874900000|2021-12-30 14:35:00|122.52|122.44|122.58|122.52|122.6|122.52|122.5|122.44|0
1640874910000|2021-12-30 14:35:10|122.56||122.56||122.56||122.56||100
1640874920000|2021-12-30 14:35:20|122.62|122.54|122.66|122.6|122.68|122.6|122.62|122.54|0
1640874930000|2021-12-30 14:35:30|122.64|122.58|122.62|122.52|122.64|122.58|122.62|122.52|194
1640874960000|2021-12-30 14:36:00||122.54||122.52||122.54||122.52|500
1640874970000|2021-12-30 14:36:10|||||||||2450
1640874980000|2021-12-30 14:36:20|122.64|122.54|122.7|122.64|122.72|122.64|122.62|122.54|734
1640874990000|2021-12-30 14:36:30|122.74|122.66|122.76|122.68|122.78|122.68|122.72|122.66|800
1640875000000|2021-12-30 14:36:40|122.78|122.72|122.78|122.72|122.84|122.76|122.78|122.72|7402
1640875010000|2021-12-30 14:36:50|122.76|122.68|122.74|122.68|122.76|122.68|122.68|122.62|3542
1640875020000|2021-12-30 14:37:00|122.72|122.7|122.7|122.66|122.72|122.7|122.7|122.66|1602
1640875030000|2021-12-30 14:37:10|122.72||122.7||122.72||122.7||1
1640875050000|2021-12-30 14:37:30|122.66|122.62|122.7|122.68|122.7|122.68|122.66|122.62|5011
1640875060000|2021-12-30 14:37:40|122.74|122.7|122.82|122.74|122.9|122.76|122.74|122.7|22799
1640875070000|2021-12-30 14:37:50|122.84|122.76|122.84|122.78|122.84|122.78|122.84|122.76|2412
1640875090000|2021-12-30 14:38:10|122.82||122.82||122.82||122.82||0
1640875100000|2021-12-30 14:38:20|122.8|122.76|122.68|122.6|122.8|122.76|122.66|122.6|11393
1640875110000|2021-12-30 14:38:30|122.7|122.58|122.7|122.64|122.7|122.64|122.7|122.58|0
1640875130000|2021-12-30 14:38:50|122.68|122.62|122.64|122.58|122.68|122.62|122.6|122.56|6959
1640875140000|2021-12-30 14:39:00|122.6|122.56|122.6|122.56|122.6|122.56|122.6|122.56|0
1640875160000|2021-12-30 14:39:20|122.64|122.58|122.66|122.58|122.66|122.58|122.64|122.58|2908
1640875190000|2021-12-30 14:39:50|122.62|122.6|122.78|122.72|122.82|122.74|122.62|122.6|20454
1640875200000|2021-12-30 14:40:00|122.76|122.68|122.74|122.66|122.76|122.7|122.74|122.66|26536
1640875240000|2021-12-30 14:40:40||122.68||122.68||122.68||122.68|891
1640875260000|2021-12-30 14:41:00|122.72|122.66|122.74|122.66|122.74|122.66|122.72|122.66|810
1640875270000|2021-12-30 14:41:10||122.68||122.68||122.68||122.68|0
1640875280000|2021-12-30 14:41:20|||||||||2586
1640875290000|2021-12-30 14:41:30|122.72|122.66|122.72|122.66|122.72|122.66|122.7|122.62|2234
1640875300000|2021-12-30 14:41:40|122.74|122.68|122.74|122.7|122.74|122.7|122.74|122.68|37
1640875310000|2021-12-30 14:41:50|122.78|122.72|122.78|122.7|122.8|122.72|122.78|122.7|285
1640875330000|2021-12-30 14:42:10||122.72||122.72||122.72||122.72|1
1640875340000|2021-12-30 14:42:20|122.76||122.76||122.76||122.74||2000
1640875370000|2021-12-30 14:42:50|122.74|122.7|122.76|122.7|122.76|122.7|122.7|122.66|3526
1640875380000|2021-12-30 14:43:00|122.74|122.72|122.74|122.7|122.74|122.72|122.74|122.7|2
1640875390000|2021-12-30 14:43:10|122.72|122.66|122.72|122.68|122.74|122.68|122.7|122.64|3929
1640875420000|2021-12-30 14:43:40|122.7|122.66|122.72|122.68|122.72|122.68|122.7|122.64|4030
1640875430000|2021-12-30 14:43:50||122.66||122.66||122.66||122.66|849
1640875440000|2021-12-30 14:44:00||122.68||122.66||122.68||122.66|0
1640875450000|2021-12-30 14:44:10|122.7|122.64|122.66|122.6|122.7|122.64|122.64|122.6|4137
1640875460000|2021-12-30 14:44:20|122.64|122.62|122.62|122.56|122.64|122.62|122.6|122.56|2000
1640875480000|2021-12-30 14:44:40|122.64|122.58|122.72|122.62|122.72|122.62|122.64|122.58|1362
1640875500000|2021-12-30 14:45:00|122.7||122.7||122.7||122.7||1
1640875510000|2021-12-30 14:45:10|122.72||122.72||122.72||122.72||4098
1640875520000|2021-12-30 14:45:20|122.7||122.7||122.7||122.7||0
1640875530000|2021-12-30 14:45:30|122.72|122.64|122.82|122.78|122.92|122.82|122.72|122.64|9036
1640875540000|2021-12-30 14:45:40||122.8||122.8||122.8||122.8|0
1640875550000|2021-12-30 14:45:50||122.78||122.78||122.78||122.78|0
1640875560000|2021-12-30 14:46:00||122.8||122.78||122.8||122.78|0
1640875570000|2021-12-30 14:46:10|122.8|122.76|122.78|122.72|122.8|122.78|122.76|122.66|7934
1640875580000|2021-12-30 14:46:20|122.76|122.7|122.72|122.66|122.76|122.7|122.7|122.62|5309
1640875600000|2021-12-30 14:46:40|122.74|122.68|122.74|122.68|122.74|122.68|122.74|122.68|1679
1640875620000|2021-12-30 14:47:00|122.76||122.76||122.76||122.76||0
1640875630000|2021-12-30 14:47:10|122.74|122.66|122.74|122.66|122.76|122.68|122.74|122.66|0
1640875640000|2021-12-30 14:47:20||122.68||122.68||122.68||122.68|0
1640875650000|2021-12-30 14:47:30|122.76||122.76||122.76||122.76||0
1640875680000|2021-12-30 14:48:00|122.74||122.74||122.74||122.74||0
1640875690000|2021-12-30 14:48:10|122.76|122.7|122.82|122.74|122.9|122.78|122.76|122.7|33082
1640875700000|2021-12-30 14:48:20|122.84|122.76|122.86|122.78|122.92|122.84|122.78|122.7|5104
1640875720000|2021-12-30 14:48:40|122.88|122.8|122.86|122.8|122.88|122.8|122.86|122.78|0
1640875740000|2021-12-30 14:49:00|122.82|122.78|122.76|122.68|122.82|122.78|122.76|122.66|3468
1640875780000|2021-12-30 14:49:40||122.66||122.68||122.68||122.66|350
1640875800000|2021-12-30 14:50:00|||||||||3331
1640875830000|2021-12-30 14:50:30|122.78|122.7|122.82|122.78|122.88|122.8|122.78|122.7|20911
1640875840000|2021-12-30 14:50:40|122.8|122.76|122.76|122.72|122.8|122.76|122.76|122.68|3567
1640875850000|2021-12-30 14:50:50|122.74||122.76||122.76||122.74||0
1640875860000|2021-12-30 14:51:00|122.74|122.68|122.74|122.62|122.74|122.68|122.74|122.62|1
1640875870000|2021-12-30 14:51:10||122.64||122.66||122.66||122.64|0
1640875880000|2021-12-30 14:51:20||122.64||122.64||122.64||122.64|0
1640875890000|2021-12-30 14:51:30|122.72|122.62|122.66|122.58|122.72|122.62|122.66|122.58|0
1640875900000|2021-12-30 14:51:40||122.6||122.58||122.6||122.58|0
1640875910000|2021-12-30 14:51:50|122.68||122.66||122.7||122.66||4
1640875920000|2021-12-30 14:52:00||122.6||122.6||122.6||122.6|0
1640875930000|2021-12-30 14:52:10|122.68|122.62|122.66|122.62|122.7|122.62|122.66|122.62|0
1640875960000|2021-12-30 14:52:40||122.6||122.62||122.62||122.6|203
1640876000000|2021-12-30 14:53:20|122.7|122.64|122.66|122.64|122.74|122.64|122.66|122.64|640
1640876010000|2021-12-30 14:53:30|122.72||122.74||122.74||122.72||114
1640876020000|2021-12-30 14:53:40|122.72||122.74||122.74||122.72||2346
1640876030000|2021-12-30 14:53:50|122.72||122.7||122.72||122.7||2617
1640876040000|2021-12-30 14:54:00|122.66|122.62|122.64|122.6|122.68|122.62|122.64|122.6|3367
1640876080000|2021-12-30 14:54:40|122.62|122.58|122.62|122.56|122.62|122.58|122.58|122.56|5495
1640876090000|2021-12-30 14:54:50||122.58||122.58||122.58||122.58|0
1640876110000|2021-12-30 14:55:10||122.56||122.56||122.56||122.56|0
1640876140000|2021-12-30 14:55:40|||||||||5000
1640876150000|2021-12-30 14:55:50|122.64|122.58|122.64|122.58|122.64|122.58|122.62|122.58|8653
1640876160000|2021-12-30 14:56:00|122.62|122.56|122.62|122.56|122.62|122.56|122.62|122.56|0
1640876190000|2021-12-30 14:56:30|122.56|122.52|122.6|122.52|122.62|122.58|122.54|122.48|9559
1640876210000|2021-12-30 14:56:50|||||||||642
1640876220000|2021-12-30 14:57:00||122.54||122.52||122.54||122.52|316
1640876230000|2021-12-30 14:57:10|122.62|122.54|122.62|122.56|122.62|122.56|122.62|122.54|2172
1640876260000|2021-12-30 14:57:40|122.6|122.54|122.6|122.54|122.6|122.54|122.58|122.52|4264
1640876270000|2021-12-30 14:57:50||122.52||122.52||122.52||122.52|35597
1640876280000|2021-12-30 14:58:00|122.58|122.56|122.58|122.52|122.58|122.56|122.58|122.52|1
1640876290000|2021-12-30 14:58:10|122.56|122.48|122.56|122.52|122.58|122.52|122.54|122.46|3136
1640876300000|2021-12-30 14:58:20|||||||||4126
1640876310000|2021-12-30 14:58:30|122.58|122.54|122.58|122.54|122.6|122.54|122.58|122.54|30124
1640876340000|2021-12-30 14:59:00|||||||||15000
1640876350000|2021-12-30 14:59:10||122.52||122.52||122.54||122.52|0
1640876360000|2021-12-30 14:59:20||122.56||122.56||122.56||122.56|0
1640876390000|2021-12-30 14:59:50|122.56|122.52|122.56|122.5|122.58|122.54|122.54|122.48|82875
1640876400000|2021-12-30 15:00:00|122.54|122.52|122.58|122.52|122.58|122.52|122.54|122.52|13
1640876410000|2021-12-30 15:00:10|122.56||122.56||122.56||122.56||0
1640876420000|2021-12-30 15:00:20|122.58||122.56||122.58||122.56||0
1640876430000|2021-12-30 15:00:30|122.58||122.58||122.58||122.58||2
1640876450000|2021-12-30 15:00:50|122.6|122.54|122.64|122.6|122.64|122.6|122.6|122.54|6487
1640876460000|2021-12-30 15:01:00||122.62||122.62||122.62||122.62|2510
1640876470000|2021-12-30 15:01:10|122.68|122.58|122.64|122.62|122.68|122.62|122.62|122.58|4007
1640876510000|2021-12-30 15:01:50|122.62|122.6|122.58|122.54|122.62|122.6|122.58|122.54|1602
1640876520000|2021-12-30 15:02:00|122.6|122.56|122.62|122.56|122.64|122.58|122.58|122.56|18122
1640876550000|2021-12-30 15:02:30|||||||||4333
1640876560000|2021-12-30 15:02:40|122.6|122.54|122.62|122.56|122.62|122.56|122.54|122.52|3252
1640876580000|2021-12-30 15:03:00||122.58||122.58||122.58||122.58|0
1640876610000|2021-12-30 15:03:30|122.64|122.6|122.64|122.6|122.64|122.6|122.64|122.6|1073
1640876620000|2021-12-30 15:03:40|122.62|122.58|122.6|122.56|122.62|122.58|122.6|122.54|120
1640876640000|2021-12-30 15:04:00|122.58|122.54|122.5|122.44|122.58|122.54|122.5|122.4|11269
1640876670000|2021-12-30 15:04:30|122.48|122.42|122.46|122.4|122.48|122.42|122.46|122.36|12266
1640876700000|2021-12-30 15:05:00|||||||||2024
1640876710000|2021-12-30 15:05:10|122.44|122.36|122.38|122.32|122.44|122.36|122.38|122.28|7743
1640876720000|2021-12-30 15:05:20|122.4|122.34|122.52|122.42|122.54|122.42|122.4|122.34|25841
1640876730000|2021-12-30 15:05:30|122.5||122.5||122.52||122.5||203
1640876750000|2021-12-30 15:05:50|122.52|122.44|122.46|122.4|122.52|122.44|122.46|122.4|13766
1640876760000|2021-12-30 15:06:00|122.5|122.42|122.56|122.52|122.6|122.52|122.5|122.42|371
1640876770000|2021-12-30 15:06:10|||||||||2568
1640876780000|2021-12-30 15:06:20|122.54|122.5|122.54|122.48|122.54|122.5|122.54|122.48|3659
1640876790000|2021-12-30 15:06:30|122.5|122.46|122.48|122.44|122.52|122.46|122.48|122.44|2323
1640876800000|2021-12-30 15:06:40|||||||||73
1640876840000|2021-12-30 15:07:20|122.46|122.42|122.48|122.44|122.48|122.44|122.46|122.38|8283
1640876880000|2021-12-30 15:08:00|122.5|122.46|122.56|122.52|122.56|122.52|122.5|122.46|11840
1640876890000|2021-12-30 15:08:10|122.58|122.54|122.58|122.52|122.62|122.56|122.56|122.5|4525
1640876900000|2021-12-30 15:08:20|122.56|122.5|122.56|122.5|122.56|122.5|122.56|122.5|802
1640876910000|2021-12-30 15:08:30|122.58|122.52|122.56|122.52|122.58|122.52|122.56|122.52|2
1640876920000|2021-12-30 15:08:40|122.58||122.58||122.58||122.58||14
1640876930000|2021-12-30 15:08:50|122.56|122.54|122.56|122.54|122.56|122.54|122.56|122.52|0
1640876950000|2021-12-30 15:09:10|122.54|122.52|122.56|122.52|122.56|122.52|122.54|122.52|250
1640876960000|2021-12-30 15:09:20|122.54||122.54||122.54||122.54||0
1640876970000|2021-12-30 15:09:30|122.56||122.54||122.56||122.54||409
1640876980000|2021-12-30 15:09:40|122.56||122.56||122.56||122.56||0
1640876990000|2021-12-30 15:09:50|122.54||122.54||122.54||122.54||0
1640877000000|2021-12-30 15:10:00|122.56|122.5|122.56|122.52|122.56|122.52|122.54|122.44|24345
1640877010000|2021-12-30 15:10:10|122.54||122.54||122.54||122.54||0
1640877030000|2021-12-30 15:10:30|||||||||500
1640877040000|2021-12-30 15:10:40|122.52|122.5|122.48|122.42|122.52|122.5|122.48|122.42|35461
1640877050000|2021-12-30 15:10:50|122.46|122.4|122.44|122.4|122.46|122.42|122.42|122.4|1426
1640877060000|2021-12-30 15:11:00|122.46|122.42|122.46|122.4|122.48|122.42|122.46|122.4|0
1640877080000|2021-12-30 15:11:20|||||||||5097
1640877100000|2021-12-30 15:11:40|122.48|122.42|122.54|122.48|122.56|122.48|122.46|122.42|1358
1640877110000|2021-12-30 15:11:50|||||||||4050
1640877120000|2021-12-30 15:12:00|122.52|122.46|122.46|122.42|122.54|122.46|122.46|122.4|288
1640877130000|2021-12-30 15:12:10|122.48|122.44|122.5|122.44|122.5|122.44|122.48|122.44|0
1640877140000|2021-12-30 15:12:20|122.48|122.42|122.54|122.48|122.54|122.48|122.46|122.4|729
1640877150000|2021-12-30 15:12:30|||||||||2914
1640877160000|2021-12-30 15:12:40|122.56|122.5|122.54|122.5|122.58|122.5|122.54|122.5|1380
1640877180000|2021-12-30 15:13:00|||||||||1000
1640877190000|2021-12-30 15:13:10|122.52|122.48|122.54|122.5|122.54|122.5|122.52|122.48|630
1640877220000|2021-12-30 15:13:40|122.58|122.52|122.56|122.52|122.58|122.54|122.56|122.52|883
1640877230000|2021-12-30 15:13:50|122.54|122.5|122.54|122.52|122.54|122.52|122.54|122.5|2540
1640877250000|2021-12-30 15:14:10|||||||||450
1640877260000|2021-12-30 15:14:20|122.56|122.54|122.6|122.54|122.6|122.56|122.56|122.52|15576
1640877270000|2021-12-30 15:14:30|122.58|122.52|122.6|122.54|122.6|122.54|122.58|122.52|81
1640877320000|2021-12-30 15:15:20|122.62|122.56|122.6|122.54|122.62|122.58|122.6|122.54|3836
1640877370000|2021-12-30 15:16:10|||||||||163
1640877380000|2021-12-30 15:16:20|||||||||163
1640877400000|2021-12-30 15:16:40|122.62|122.56|122.7|122.64|122.7|122.64|122.62|122.56|3778
1640877420000|2021-12-30 15:17:00|122.68|122.62|122.66|122.6|122.68|122.62|122.64|122.58|1274
1640877430000|2021-12-30 15:17:10|122.64|122.56|122.62|122.54|122.64|122.56|122.62|122.54|1580
1640877450000|2021-12-30 15:17:30||122.56||122.56||122.56||122.56|0
1640877480000|2021-12-30 15:18:00|122.6|122.52|122.6|122.58|122.62|122.58|122.58|122.52|2501
1640877500000|2021-12-30 15:18:20|122.58|122.56|122.58|122.5|122.58|122.56|122.56|122.48|4852
1640877510000|2021-12-30 15:18:30|122.6|122.52|122.6|122.54|122.6|122.54|122.58|122.5|12
1640877520000|2021-12-30 15:18:40|122.58|122.52|122.6|122.54|122.6|122.54|122.58|122.5|0
1640877550000|2021-12-30 15:19:10|122.62||122.62||122.62||122.62||1
1640877560000|2021-12-30 15:19:20||122.56||122.56||122.56||122.56|0
1640877570000|2021-12-30 15:19:30|122.6||122.6||122.6||122.6||12161
1640877580000|2021-12-30 15:19:40|122.62|122.58|122.62|122.6|122.62|122.6|122.6|122.56|6143
1640877590000|2021-12-30 15:19:50|122.66|122.62|122.68|122.62|122.68|122.62|122.66|122.62|2219
1640877620000|2021-12-30 15:20:20|||||||||20263
1640877650000|2021-12-30 15:20:50|122.66|122.6|122.64|122.58|122.66|122.6|122.62|122.54|1227
1640877660000|2021-12-30 15:21:00|122.62|122.56|122.56|122.52|122.62|122.56|122.54|122.48|2612
1640877680000|2021-12-30 15:21:20|122.52|122.48|122.6|122.52|122.6|122.52|122.52|122.46|1801
1640877690000|2021-12-30 15:21:30|122.62|122.56|122.64|122.56|122.64|122.56|122.62|122.56|300
1640877700000|2021-12-30 15:21:40||122.54||122.56||122.56||122.54|0
1640877720000|2021-12-30 15:22:00|122.62|122.58|122.62|122.56|122.62|122.58|122.62|122.56|0
1640877740000|2021-12-30 15:22:20||122.58||122.56||122.58||122.56|144
1640877760000|2021-12-30 15:22:40|122.64|122.58|122.64|122.6|122.66|122.6|122.64|122.58|719
1640877810000|2021-12-30 15:23:30|122.66|122.64|122.72|122.64|122.74|122.66|122.66|122.6|849
1640877820000|2021-12-30 15:23:40|122.64|122.62|122.7|122.66|122.7|122.66|122.64|122.6|10000
1640877830000|2021-12-30 15:23:50||122.64||122.64||122.66||122.64|0
1640877870000|2021-12-30 15:24:30|122.68|122.62|122.7|122.66|122.7|122.66|122.66|122.6|360
1640877880000|2021-12-30 15:24:40|122.68|122.64|122.68|122.64|122.68|122.64|122.68|122.64|4
1640877890000|2021-12-30 15:24:50|122.7||122.7||122.7||122.7||740
1640877910000|2021-12-30 15:25:10||122.66||122.66||122.66||122.64|56
1640877930000|2021-12-30 15:25:30|122.68|122.64|122.66|122.64|122.68|122.64|122.66|122.64|9509
1640877950000|2021-12-30 15:25:50|122.68|122.66|122.72|122.7|122.72|122.7|122.68|122.66|19218
1640877960000|2021-12-30 15:26:00|122.7|122.68|122.68|122.64|122.7|122.68|122.68|122.64|1265
1640877970000|2021-12-30 15:26:10|||||||||19725
1640877990000|2021-12-30 15:26:30|||||||||489
1640878000000|2021-12-30 15:26:40|122.7|122.66|122.7|122.66|122.72|122.68|122.7|122.64|4369
1640878020000|2021-12-30 15:27:00||122.64||122.64||122.64||122.64|0
1640878030000|2021-12-30 15:27:10|122.68||122.68||122.68||122.68||0
1640878040000|2021-12-30 15:27:20|122.66|122.62|122.68|122.64|122.68|122.64|122.66|122.6|3822
1640878050000|2021-12-30 15:27:30|122.66|122.66|122.7|122.66|122.7|122.66|122.66|122.66|184
1640878100000|2021-12-30 15:28:20|122.74|122.68|122.72|122.68|122.74|122.7|122.72|122.66|1539
1640878110000|2021-12-30 15:28:30|122.7|122.66|122.72|122.68|122.72|122.68|122.7|122.64|3787
1640878160000|2021-12-30 15:29:20|||||||||8560
1640878180000|2021-12-30 15:29:40|122.7|122.7|122.7|122.64|122.7|122.7|122.66|122.64|11645
1640878190000|2021-12-30 15:29:50||122.66||122.64||122.66||122.64|0
1640878200000|2021-12-30 15:30:00|122.72|122.66|122.72|122.66|122.72|122.66|122.72|122.66|0
1640878210000|2021-12-30 15:30:10|122.74|122.68|122.74|122.66|122.74|122.7|122.72|122.66|20001
1640878230000|2021-12-30 15:30:30|122.72|122.64|122.68|122.64|122.72|122.64|122.68|122.64|372
1640878240000|2021-12-30 15:30:40|||||||||1000
1640878270000|2021-12-30 15:31:10|122.7||122.7||122.7||122.7||1601
1640878290000|2021-12-30 15:31:30|122.68||122.68||122.68||122.68||0
1640878300000|2021-12-30 15:31:40|||||||||8106
1640878310000|2021-12-30 15:31:50|||||||||840
1640878320000|2021-12-30 15:32:00|122.7|122.66|122.68|122.64|122.7|122.66|122.68|122.64|4518
1640878340000|2021-12-30 15:32:20|122.66|122.62|122.66|122.64|122.68|122.64|122.64|122.62|1785
1640878370000|2021-12-30 15:32:50|122.68|122.66|122.72|122.68|122.72|122.68|122.68|122.66|3652
1640878380000|2021-12-30 15:33:00|122.74|122.7|122.8|122.74|122.8|122.76|122.74|122.7|7452
1640878400000|2021-12-30 15:33:20|122.78|122.72|122.78|122.74|122.78|122.74|122.78|122.72|2060
1640878460000|2021-12-30 15:34:20|122.8||122.8||122.8||122.8||69
1640878470000|2021-12-30 15:34:30|122.82|122.76|122.82|122.78|122.86|122.78|122.82|122.74|29
1640878500000|2021-12-30 15:35:00|122.84|122.8|122.92|122.86|122.92|122.86|122.84|122.8|2201
1640878510000|2021-12-30 15:35:10|122.9|122.82|122.88|122.82|122.9|122.86|122.86|122.82|7137
1640878520000|2021-12-30 15:35:20|122.9|122.84|122.9|122.84|122.9|122.84|122.9|122.84|0
1640878530000|2021-12-30 15:35:30|122.88|122.82|122.88|122.82|122.88|122.82|122.88|122.82|0
1640878540000|2021-12-30 15:35:40||122.84||122.84||122.84||122.84|8119
1640878570000|2021-12-30 15:36:10|122.9|122.86|122.92|122.86|122.94|122.88|122.9|122.84|7640
1640878580000|2021-12-30 15:36:20|122.9|122.84|122.88|122.84|122.9|122.84|122.88|122.84|6915
1640878610000|2021-12-30 15:36:50|122.86|122.82|122.92|122.88|122.92|122.88|122.86|122.82|3523
1640878630000|2021-12-30 15:37:10|122.94|122.9|122.94|122.88|122.94|122.92|122.94|122.88|2755
1640878640000|2021-12-30 15:37:20|122.96|122.9|123.1|123|123.1|123|122.96|122.9|15006
1640878650000|2021-12-30 15:37:30|123.12|123.02|123.02|122.96|123.12|123.04|122.96|122.92|16745
1640878660000|2021-12-30 15:37:40|123||123||123||123||0
1640878680000|2021-12-30 15:38:00|||||||||24
1640878690000|2021-12-30 15:38:10|122.98|122.92|122.98|122.94|123|122.94|122.96|122.92|4623
1640878740000|2021-12-30 15:39:00|123|122.96|123|122.96|123.02|122.96|123|122.96|16027
1640878770000|2021-12-30 15:39:30|||||||||3026
1640878780000|2021-12-30 15:39:40|122.98|122.94|122.98|122.96|123|122.96|122.98|122.92|2531
1640878810000|2021-12-30 15:40:10|||||||||500
1640878840000|2021-12-30 15:40:40|122.96|122.92|122.98|122.94|122.98|122.96|122.94|122.9|11247
1640878850000|2021-12-30 15:40:50||122.96||122.96||122.96||122.96|0
1640878870000|2021-12-30 15:41:10|122.96|122.92|123.1|123.04|123.1|123.04|122.96|122.9|15934
1640878900000|2021-12-30 15:41:40|123.08||123.08||123.08||123.08||2
1640878920000|2021-12-30 15:42:00|123.06|123.02|123.06|123.02|123.06|123.02|123.06|122.96|4754
1640878930000|2021-12-30 15:42:10|||||||||820
1640878950000|2021-12-30 15:42:30|123.08|123.04|123.08|123.04|123.08|123.04|123.08|123.04|8295
1640878980000|2021-12-30 15:43:00|123.1||123.12||123.12||123.1||503
1640878990000|2021-12-30 15:43:10|123.1||123.1||123.1||123.1||0
1640879000000|2021-12-30 15:43:20|123.12||123.12||123.12||123.1||829
1640879010000|2021-12-30 15:43:30|123.1||123.12||123.12||123.1||24
1640879070000|2021-12-30 15:44:30|123.1||123.1||123.1||123.1||0
1640879080000|2021-12-30 15:44:40|123.12||123.1||123.12||123.1||1694
1640879100000|2021-12-30 15:45:00|123.12||123.1||123.12||123.1||1
1640879110000|2021-12-30 15:45:10|123.12||123.12||123.12||123.12||399
1640879120000|2021-12-30 15:45:20|123.1|123.06|123.08|123.02|123.12|123.06|123.06|123.02|4518
1640879130000|2021-12-30 15:45:30|123.1||123.06||123.1||123.06||0
1640879140000|2021-12-30 15:45:40|||||||||6643
1640879150000|2021-12-30 15:45:50|||||||||100
1640879160000|2021-12-30 15:46:00|123.08|123.04|123.08|123.04|123.08|123.04|123.06|123.04|5911
1640879200000|2021-12-30 15:46:40|123.1|123.08|123.1|123.08|123.1|123.08|123.1|123.08|565
1640879210000|2021-12-30 15:46:50|123.08|123.06|123.1|123.06|123.1|123.06|123.08|123.06|1720
1640879260000|2021-12-30 15:47:40|123.12|123.08|123.12|123.08|123.12|123.08|123.12|123.06|5276
1640879270000|2021-12-30 15:47:50|123.1|123.06|123.1|123.08|123.12|123.08|123.1|123.06|1546
1640879280000|2021-12-30 15:48:00|||||||||20000
1640879290000|2021-12-30 15:48:10|123.12|123.1|123.12|123.1|123.12|123.1|123.12|123.1|9080
1640879300000|2021-12-30 15:48:20|123.1|123.08|123.1|123.08|123.1|123.08|123.1|123.06|3952
1640879320000|2021-12-30 15:48:40|123.12||123.12||123.12||123.12||1954
1640879410000|2021-12-30 15:50:10|123.1|123.06|123.1|123.06|123.1|123.08|123.1|123.06|7381
1640879420000|2021-12-30 15:50:20|123.12|123.08|123.1|123.06|123.12|123.08|123.1|123.06|2058
1640879490000|2021-12-30 15:51:30||123.08||123.06||123.08||123.06|67
1640879510000|2021-12-30 15:51:50|123.12||123.12||123.12||123.12||2437
1640879540000|2021-12-30 15:52:20|||||||||8411
1640879550000|2021-12-30 15:52:30||123.08||123.08||123.1||123.08|0
1640879560000|2021-12-30 15:52:40|||||||||3683
1640879590000|2021-12-30 15:53:10|123.16|123.1|123.16|123.1|123.16|123.1|123.16|123.1|4247
1640879650000|2021-12-30 15:54:10|||||||||200
1640879720000|2021-12-30 15:55:20|123.18|123.12|123.18|123.14|123.18|123.16|123.18|123.12|6752
1640879740000|2021-12-30 15:55:40|123.22|123.16|123.22|123.14|123.24|123.18|123.22|123.14|2466
1640879750000|2021-12-30 15:55:50|123.18||123.18||123.18||123.18||0
1640879780000|2021-12-30 15:56:20|123.16|123.1|123.18|123.14|123.18|123.14|123.16|123.08|8435
1640879800000|2021-12-30 15:56:40|123.16|123.1|123.16|123.1|123.16|123.1|123.12|123.08|4700
1640879810000|2021-12-30 15:56:50|123.1|123.08|123.16|123.1|123.16|123.1|123.1|123.04|3885
1640879820000|2021-12-30 15:57:00|123.14|123.12|123.24|123.16|123.34|123.26|123.12|123.08|53259
1640879830000|2021-12-30 15:57:10|123.22|123.14|123.2|123.16|123.22|123.16|123.2|123.12|10700
1640879850000|2021-12-30 15:57:30|123.22|123.18|123.2|123.16|123.24|123.18|123.2|123.16|2000
1640879880000|2021-12-30 15:58:00|||||||||3200
1640879890000|2021-12-30 15:58:10|||||||||55
1640879920000|2021-12-30 15:58:40|123.22|123.18|123.24|123.18|123.24|123.18|123.22|123.18|2450
1640879960000|2021-12-30 15:59:20|123.22|123.16|123.2|123.16|123.22|123.16|123.2|123.12|7229
1640879970000|2021-12-30 15:59:30|123.22|123.18|123.24|123.18|123.24|123.18|123.22|123.18|2731
1640879990000|2021-12-30 15:59:50||123.16||123.18||123.18||123.16|0
1640880000000|2021-12-30 16:00:00|123.22|123.16|123.18|123.12|123.22|123.16|123.16|123.1|14164
1640880010000|2021-12-30 16:00:10|123.22|123.14|123.24|123.16|123.24|123.18|123.22|123.14|307
1640880030000|2021-12-30 16:00:30||123.18||123.18||123.18||123.18|0
1640880040000|2021-12-30 16:00:40|||||||||6032
1640880100000|2021-12-30 16:01:40|123.22|123.16|123.18|123.16|123.22|123.16|123.18|123.12|2798
1640880110000|2021-12-30 16:01:50|123.16|123.12|123.18|123.12|123.18|123.16|123.16|123.12|2393
1640880120000|2021-12-30 16:02:00|123.16|123.1|123.18|123.14|123.18|123.14|123.14|123.08|0
1640880150000|2021-12-30 16:02:30|123.2|123.18|123.18|123.14|123.24|123.18|123.18|123.12|56337
1640880180000|2021-12-30 16:03:00|123.2|123.16|123.24|123.18|123.24|123.18|123.2|123.16|4732
1640880190000|2021-12-30 16:03:10|123.22|123.16|123.22|123.16|123.24|123.16|123.2|123.16|905
1640880200000|2021-12-30 16:03:20||123.14||123.16||123.16||123.12|11300
1640880220000|2021-12-30 16:03:40|||||||||1000
1640880230000|2021-12-30 16:03:50|123.2|123.12|123.16|123.1|123.2|123.12|123.16|123.08|1905
1640880270000|2021-12-30 16:04:30|123.18|123.12|123.2|123.14|123.2|123.14|123.18|123.12|535
1640880290000|2021-12-30 16:04:50|123.22|123.16|123.2|123.16|123.22|123.18|123.2|123.16|14795
1640880350000|2021-12-30 16:05:50|123.18|123.14|123.18|123.16|123.2|123.16|123.16|123.1|1430
1640880410000|2021-12-30 16:06:50|123.2|123.14|123.18|123.14|123.2|123.16|123.16|123.1|19973
1640880450000|2021-12-30 16:07:30|123.2|123.16|123.14|123.08|123.2|123.16|123.12|123.06|22655
1640880460000|2021-12-30 16:07:40|123.12|123.1|123.1|123.04|123.12|123.1|123.1|123.04|11646
1640880470000|2021-12-30 16:07:50|123.08|123.02|123.16|123.08|123.18|123.12|123.08|123.02|13715
1640880530000|2021-12-30 16:08:50|123.14||123.14||123.14||123.14||800
1640880540000|2021-12-30 16:09:00|123.12|123.06|123.1|123.06|123.12|123.1|123.1|123.06|4
1640880550000|2021-12-30 16:09:10|123.08|123.04|123.1|123.06|123.1|123.06|123.08|123.02|21364
1640880560000|2021-12-30 16:09:20|||||||||250
1640880590000|2021-12-30 16:09:50|||||||||4006
1640880610000|2021-12-30 16:10:10|123.12|123.08|123.1|123.06|123.14|123.08|123.1|123.06|4537
1640880620000|2021-12-30 16:10:20|123.12|123.08|123.12|123.08|123.14|123.08|123.1|123.06|1035
1640880710000|2021-12-30 16:11:50|123.1|123.06|123.08|123.06|123.1|123.06|123.08|123.02|10481
1640880720000|2021-12-30 16:12:00|123.06|123.02|123.08|123.04|123.08|123.04|123.06|123|1216
1640880770000|2021-12-30 16:12:50|||||||||2319
1640880800000|2021-12-30 16:13:20|||||||||10000
1640880820000|2021-12-30 16:13:40|123.1|123.06|123.1|123.06|123.1|123.06|123.1|123.06|1779
1640880830000|2021-12-30 16:13:50|123.12||123.1||123.12||123.1||0
1640880840000|2021-12-30 16:14:00|123.12||123.12||123.12||123.12||120
1640880910000|2021-12-30 16:15:10|||||||||486
1640880920000|2021-12-30 16:15:20|||||||||812
1640880950000|2021-12-30 16:15:50|123.14|123.08|123.14|123.1|123.14|123.1|123.14|123.08|1947
1640881000000|2021-12-30 16:16:40|||||||||154
1640881030000|2021-12-30 16:17:10|123.16||123.18||123.18||123.16||918
1640881040000|2021-12-30 16:17:20|123.16||123.14||123.16||123.14||815
1640881050000|2021-12-30 16:17:30|123.16||123.18||123.18||123.16||19125
1640881060000|2021-12-30 16:17:40|123.2|123.12|123.12|123.1|123.2|123.14|123.12|123.1|7253
1640881080000|2021-12-30 16:18:00|123.1|123.08|123.12|123.1|123.12|123.1|123.1|123.08|4846
1640881090000|2021-12-30 16:18:10|123.14||123.14||123.14||123.14||8000
1640881110000|2021-12-30 16:18:30|||||||||1000
1640881120000|2021-12-30 16:18:40|||||||||1218
1640881130000|2021-12-30 16:18:50|123.12||123.12||123.12||123.12||0
1640881140000|2021-12-30 16:19:00||123.08||123.1||123.1||123.08|586
1640881150000|2021-12-30 16:19:10|123.14||123.14||123.14||123.14||0
1640881160000|2021-12-30 16:19:20|123.12|123.08|123.12|123.08|123.12|123.08|123.12|123.08|588
1640881180000|2021-12-30 16:19:40|||||||||7177
1640881190000|2021-12-30 16:19:50|123.1|123.1|123.12|123.1|123.12|123.1|123.1|123.1|4352
1640881200000|2021-12-30 16:20:00|123.1|123.06|123.12|123.08|123.12|123.08|123.1|123.04|3280
1640881260000|2021-12-30 16:21:00|123.1|123.06|123.1|123.06|123.1|123.08|123.1|123.06|1077
1640881270000|2021-12-30 16:21:10|123.08|123.04|123.06|123.02|123.08|123.04|123.06|123|1685
1640881280000|2021-12-30 16:21:20|123.04||123.04||123.04||123.04||3606
1640881300000|2021-12-30 16:21:40||123||123.02||123.02||123|2838
1640881310000|2021-12-30 16:21:50|123.02|123|123.02|122.98|123.02|123|123.02|122.96|25758
1640881370000|2021-12-30 16:22:50|123|122.96|123|122.96|123|122.96|123|122.96|3182
1640881380000|2021-12-30 16:23:00|123.02|122.98|123|122.98|123.02|122.98|123|122.98|0
1640881390000|2021-12-30 16:23:10||122.96||122.96||122.96||122.96|312
1640881400000|2021-12-30 16:23:20|122.98|122.94|122.96|122.92|123|122.98|122.94|122.92|28742
1640881430000|2021-12-30 16:23:50|||||||||3228
1640881440000|2021-12-30 16:24:00|122.94|122.9|122.92|122.88|122.94|122.9|122.88|122.82|19999
1640881480000|2021-12-30 16:24:40|122.9|122.86|122.9|122.86|122.9|122.86|122.9|122.86|5
1640881490000|2021-12-30 16:24:50||122.84||122.84||122.84||122.84|1200
1640881500000|2021-12-30 16:25:00|122.88|122.82|122.82|122.78|122.88|122.82|122.82|122.78|2755
1640881510000|2021-12-30 16:25:10|122.86|122.8|122.86|122.82|122.86|122.82|122.84|122.8|2183
1640881520000|2021-12-30 16:25:20|122.88|122.84|122.86|122.82|122.88|122.84|122.84|122.8|7291
1640881530000|2021-12-30 16:25:30|122.84||122.84||122.84||122.84||0
1640881540000|2021-12-30 16:25:40|122.82|122.8|122.84|122.8|122.84|122.8|122.82|122.78|9704
1640881550000|2021-12-30 16:25:50|122.86|122.82|122.86|122.82|122.86|122.82|122.84|122.82|7203
1640881560000|2021-12-30 16:26:00|||||||||3000
1640881610000|2021-12-30 16:26:50|122.88|122.84|122.88|122.86|122.88|122.86|122.88|122.84|9442
1640881620000|2021-12-30 16:27:00|||||||||433
1640881630000|2021-12-30 16:27:10|122.9||122.9||122.9||122.9||4022
1640881640000|2021-12-30 16:27:20|122.92|122.88|122.94|122.9|122.96|122.9|122.92|122.88|2544
1640881650000|2021-12-30 16:27:30|122.92||122.92||122.92||122.92||0
1640881660000|2021-12-30 16:27:40|122.96|122.88|122.98|122.94|122.98|122.94|122.96|122.88|34187
1640881670000|2021-12-30 16:27:50|123||123||123.02||123||0
1640881680000|2021-12-30 16:28:00|123.02|122.96|123|122.96|123.02|122.96|123|122.94|0
1640881690000|2021-12-30 16:28:10|122.98|122.94|123|122.96|123|122.96|122.98|122.92|14613
1640881700000|2021-12-30 16:28:20|122.98|122.94|122.98|122.94|122.98|122.94|122.98|122.92|9941
1640881710000|2021-12-30 16:28:30|122.96|122.92|122.98|122.92|122.98|122.94|122.92|122.9|21340
1640881730000|2021-12-30 16:28:50|122.96|122.9|122.96|122.9|122.96|122.9|122.96|122.9|4110
1640881740000|2021-12-30 16:29:00|122.94|122.88|122.88|122.82|122.94|122.9|122.88|122.8|14135
1640881750000|2021-12-30 16:29:10|122.86|122.8|122.84|122.78|122.86|122.82|122.84|122.78|7488
1640881760000|2021-12-30 16:29:20|122.82|122.76|122.8|122.74|122.82|122.76|122.8|122.74|133
1640881770000|2021-12-30 16:29:30|122.82|122.72|122.8|122.74|122.82|122.78|122.8|122.72|2075
1640881780000|2021-12-30 16:29:40|122.82|122.76|122.8|122.74|122.82|122.78|122.8|122.74|106
1640881790000|2021-12-30 16:29:50|122.78|122.72|122.74|122.7|122.78|122.72|122.74|122.66|4502
1640937600000|2021-12-31 08:00:00|122.76|121|122.22|121.66|122.76|121.68|122.22|121|76820
1640937610000|2021-12-31 08:00:10|122.2|121.68|122.1|121.74|122.2|121.76|122.1|121.68|8437
1640937620000|2021-12-31 08:00:20|122.08|121.68|122.06|121.66|122.08|121.68|122.06|121.66|10947
1640937630000|2021-12-31 08:00:30|122.08|121.68|122.08|121.78|122.08|121.78|122.06|121.68|13422
1640937640000|2021-12-31 08:00:40||121.8||121.82||121.82||121.8|7882
1640937650000|2021-12-31 08:00:50|||||||||195
1640937670000|2021-12-31 08:01:10||121.84||121.86||121.86||121.84|4100
1640937680000|2021-12-31 08:01:20||121.88||121.9||121.9||121.88|0
1640937720000|2021-12-31 08:02:00|||||||||931
1640937730000|2021-12-31 08:02:10|122.06|121.78|122.02|121.78|122.06|121.8|122.02|121.78|6433
1640937740000|2021-12-31 08:02:20|||||||||2451
1640937760000|2021-12-31 08:02:40||121.8||121.84||121.84||121.8|882
1640937770000|2021-12-31 08:02:50|122|121.78|122|121.8|122.06|121.8|121.92|121.72|41196
1640937780000|2021-12-31 08:03:00|121.98|121.78|121.98|121.78|121.98|121.78|121.98|121.78|1649
1640937790000|2021-12-31 08:03:10||121.8||121.8||121.8||121.8|2431
1640937800000|2021-12-31 08:03:20|||||||||1886
1640937810000|2021-12-31 08:03:30|||||||||11409
1640937820000|2021-12-31 08:03:40|122.06|121.96|122.34|122.1|122.36|122.1|122.06|121.96|10524
1640937830000|2021-12-31 08:03:50|122.32|122.08|122.3|122.08|122.32|122.08|122.3|122.08|0
1640937840000|2021-12-31 08:04:00|||||||||1304
1640937860000|2021-12-31 08:04:20|122.26||122.26||122.26||122.24||2
1640937900000|2021-12-31 08:05:00|122.24|122.1|122.24|122.1|122.24|122.1|122.24|122.1|1211
1640937930000|2021-12-31 08:05:30|122.26|122.24|122.26|122.14|122.26|122.24|122.26|122.1|3307
1640937940000|2021-12-31 08:05:40|122.32|122.26|122.32|122.14|122.38|122.26|122.32|122.1|18645
1640937950000|2021-12-31 08:05:50|122.36|122.16|122.12|121.98|122.36|122.18|122.12|121.98|11134
1640937960000|2021-12-31 08:06:00||122||122.06||122.06||121.98|2107
1640937970000|2021-12-31 08:06:10|122.1|122.02|122.08|121.98|122.1|122.02|122.08|121.98|7509
1640937980000|2021-12-31 08:06:20|122.1|122|122.16|122.02|122.18|122.02|122.1|121.98|343
1640937990000|2021-12-31 08:06:30|122.12|121.98|122.12|122.02|122.12|122.02|122.12|121.98|1076
1640938000000|2021-12-31 08:06:40||121.98||122.02||122.02||121.98|0
1640938010000|2021-12-31 08:06:50||121.98||122||122||121.98|47
1640938020000|2021-12-31 08:07:00|122.1|122.02|122.02|121.92|122.1|122.04|122.02|121.92|5107
1640938030000|2021-12-31 08:07:10|122|121.94|121.96|121.82|122|121.94|121.96|121.8|4370
1640938040000|2021-12-31 08:07:20||121.84||121.88||121.88||121.84|0
1640938050000|2021-12-31 08:07:30|121.98|121.9|122.04|121.9|122.08|121.92|121.98|121.9|4403
1640938060000|2021-12-31 08:07:40|122.02|121.92|122.02|121.94|122.02|121.94|122.02|121.92|0
1640938070000|2021-12-31 08:07:50|122|121.96|121.98|121.88|122.04|121.96|121.98|121.88|5761
1640938080000|2021-12-31 08:08:00||121.86||121.88||121.9||121.84|1171
1640938090000|2021-12-31 08:08:10|122.04|121.84|121.94|121.84|122.04|121.86|121.94|121.84|4000
1640938100000|2021-12-31 08:08:20|121.96|121.86|121.96|121.88|121.96|121.88|121.96|121.84|0
1640938110000|2021-12-31 08:08:30||121.84||121.86||121.86||121.84|4
1640938140000|2021-12-31 08:09:00|||||||||1622
1640938150000|2021-12-31 08:09:10|122.04|121.88|122.08|121.94|122.08|121.94|122.04|121.88|8088
1640938160000|2021-12-31 08:09:20|122.06|121.92|122.08|122.02|122.08|122.02|122.06|121.86|0
1640938170000|2021-12-31 08:09:30||121.98||122||122||121.98|0
1640938180000|2021-12-31 08:09:40|122.06|121.98|122.06|121.98|122.08|121.98|122.06|121.86|6950
1640938200000|2021-12-31 08:10:00|122.08|122|122.18|122.06|122.18|122.06|122.08|122|8393
1640938210000|2021-12-31 08:10:10|||||||||2193
1640938230000|2021-12-31 08:10:30|122.16||122.16||122.16||122.16||12
1640938240000|2021-12-31 08:10:40|122.14|122.02|122.18|122.06|122.18|122.06|122.12|121.96|11143
1640938250000|2021-12-31 08:10:50|122.16||122.16||122.16||122.16||0
1640938260000|2021-12-31 08:11:00|122.12|121.98|122.1|121.96|122.12|121.98|122.06|121.96|1473
1640938270000|2021-12-31 08:11:10||121.98||121.98||121.98||121.98|4915
1640938280000|2021-12-31 08:11:20|122.12|122.1|122.18|122.04|122.18|122.1|122.1|121.96|16000
1640938290000|2021-12-31 08:11:30|122.14||122.14||122.14||122.14||0
1640938310000|2021-12-31 08:11:50||122.06||122.08||122.08||122.06|1000
1640938320000|2021-12-31 08:12:00||122.04||122.06||122.06||122.04|0
1640938330000|2021-12-31 08:12:10|122.18|122.08|122.26|122.14|122.26|122.14|122.18|122.08|10104
1640938340000|2021-12-31 08:12:20|||||||||2478
1640938400000|2021-12-31 08:13:20|||||||||610
1640938410000|2021-12-31 08:13:30|122.24|122.16|122.26|122.16|122.26|122.18|122.14|122.02|6601
1640938420000|2021-12-31 08:13:40|122.24|122.1|122.24|122.12|122.26|122.14|122.24|122.1|0
1640938430000|2021-12-31 08:13:50|||||||||55
1640938440000|2021-12-31 08:14:00|122.22|122.1|122.2|122.1|122.22|122.1|122.2|122.1|0
1640938490000|2021-12-31 08:14:50|||||||||4000
1640938500000|2021-12-31 08:15:00|||||||||112
1640938510000|2021-12-31 08:15:10|122.18||122.18||122.18||122.18||1141
1640938520000|2021-12-31 08:15:20|122.16|122.04|122.18|122.06|122.18|122.06|122.16|122.04|1044
1640938530000|2021-12-31 08:15:30|122.22|122.08|122.36|122.26|122.4|122.26|122.22|122.08|6574
1640938540000|2021-12-31 08:15:40|122.34|122.2|122.28|122.2|122.34|122.2|122.28|122.2|15146
1640938560000|2021-12-31 08:16:00|||||||||5049
1640938620000|2021-12-31 08:17:00||122.14||122.2||122.2||122.14|2484
1640938690000|2021-12-31 08:18:10|122.26|122.16|122.3|122.16|122.32|122.16|122.24|122.14|1204
1640938710000|2021-12-31 08:18:30|122.28|122.14|122.22|122.08|122.28|122.14|122.18|122.06|2855
1640938720000|2021-12-31 08:18:40|122.2|122.06|122.18|122.06|122.2|122.06|122.16|122.06|0
1640938740000|2021-12-31 08:19:00|||||||||982
1640938750000|2021-12-31 08:19:10||122.08||122.08||122.08||122.08|0
1640938770000|2021-12-31 08:19:30|||||||||854
1640938780000|2021-12-31 08:19:40||122.06||122.06||122.06||122.06|0
1640938850000|2021-12-31 08:20:50|122.16|122.04|122.16|122.04|122.18|122.04|122.08|121.96|2911
1640938860000|2021-12-31 08:21:00|122.14|122.02|122.14|122.04|122.16|122.04|122.08|121.94|13579
1640938870000|2021-12-31 08:21:10|122.1||122.1||122.1||122.1||4070
1640938890000|2021-12-31 08:21:30|122.16|122.06|122.32|122.2|122.34|122.2|122.16|122.06|7964
1640938900000|2021-12-31 08:21:40|122.34|122.18|122.28|122.16|122.34|122.18|122.28|122.14|7822
1640938930000|2021-12-31 08:22:10|122.26||122.26||122.26||122.26||0
1640938950000|2021-12-31 08:22:30|122.28|122.18|122.28|122.2|122.28|122.2|122.28|122.18|2000
1640938980000|2021-12-31 08:23:00|122.26||122.26||122.28||122.26||4
1640938990000|2021-12-31 08:23:10|122.24|122.18|122.22|122.1|122.24|122.18|122.2|122.06|6704
1640939000000|2021-12-31 08:23:20|122.2|122.08|122.22|122.1|122.24|122.1|122.14|122.04|5482
1640939010000|2021-12-31 08:23:30|122.2||122.22||122.24||122.2||0
1640939030000|2021-12-31 08:23:50|122.24|122.2|122.26|122.12|122.3|122.2|122.22|122.1|13009
1640939040000|2021-12-31 08:24:00|122.3|122.14|122.28|122.2|122.34|122.2|122.28|122.14|0
1640939060000|2021-12-31 08:24:20|122.26||122.26||122.28||122.26||0
1640939080000|2021-12-31 08:24:40|122.24|122.14|122.22|122.14|122.24|122.14|122.22|122.12|2979
1640939140000|2021-12-31 08:25:40|||||||||400
1640939150000|2021-12-31 08:25:50|||||||||5000
1640939180000|2021-12-31 08:26:20|122.2||122.2||122.2||122.2||0
1640939240000|2021-12-31 08:27:20|122.22|122.16|122.32|122.24|122.34|122.24|122.22|122.14|9646
1640939280000|2021-12-31 08:28:00|122.28|122.22|122.24|122.16|122.28|122.22|122.24|122.14|20424
1640939290000|2021-12-31 08:28:10|||||||||894
1640939300000|2021-12-31 08:28:20|122.22|122.18|122.26|122.18|122.26|122.18|122.22|122.18|700
1640939320000|2021-12-31 08:28:40|122.24||122.24||122.24||122.24||0
1640939330000|2021-12-31 08:28:50|122.26||122.26||122.26||122.26||0
1640939340000|2021-12-31 08:29:00|122.24|122.16|122.16|122.14|122.24|122.16|122.16|122.14|3337
1640939350000|2021-12-31 08:29:10|||||||||807
1640939370000|2021-12-31 08:29:30|122.22|122.16|122.26|122.16|122.26|122.16|122.22|122.16|3232
1640939390000|2021-12-31 08:29:50|122.24|122.14|122.16|122.1|122.24|122.14|122.16|122.1|10361
1640939400000|2021-12-31 08:30:00|122.14|122.12|122.16|122.1|122.16|122.12|122.14|122.1|864
1640939410000|2021-12-31 08:30:10|||||||||1500
1640939420000|2021-12-31 08:30:20|122.14|122.08|122.16|122.08|122.16|122.08|122.14|122.08|10
1640939430000|2021-12-31 08:30:30|122.14||122.14||122.14||122.14||5894
1640939440000|2021-12-31 08:30:40|122.12|122.06|122.12|122.06|122.12|122.06|122.12|122.06|669
1640939490000|2021-12-31 08:31:30|122.14|122.08|122.2|122.08|122.2|122.1|122.14|122.08|9522
1640939500000|2021-12-31 08:31:40|122.12|122.06|122.12|122.04|122.12|122.08|122.08|122|6987
1640939520000|2021-12-31 08:32:00|122.1|122.06|122.12|122.06|122.12|122.06|122.1|122.02|0
1640939620000|2021-12-31 08:33:40|122.1||122.1||122.1||122.1||140
1640939680000|2021-12-31 08:34:40|122.08|122.04|122.08|122|122.08|122.04|122.08|122|3958
1640939710000|2021-12-31 08:35:10|||||||||171
1640939790000|2021-12-31 08:36:30|||||||||1630
1640939810000|2021-12-31 08:36:50|122.04|121.98|121.96|121.92|122.04|121.98|121.96|121.92|4847
1640939820000|2021-12-31 08:37:00|121.94|121.9|121.88|121.8|121.94|121.9|121.88|121.8|5946
1640939850000|2021-12-31 08:37:30|||||||||1500
1640939890000|2021-12-31 08:38:10|||||||||1000
1640939920000|2021-12-31 08:38:40|121.86|121.82|121.92|121.86|121.92|121.86|121.86|121.82|41110
1640939930000|2021-12-31 08:38:50|121.96|121.92|121.98|121.92|122|121.94|121.96|121.92|11876
1640939990000|2021-12-31 08:39:50|122||122||122||122||0
1640940040000|2021-12-31 08:40:40|121.98|121.94|122|121.92|122|121.94|121.96|121.92|110
1640940070000|2021-12-31 08:41:10|121.98||121.98||121.98||121.98||114
1640940090000|2021-12-31 08:41:30|121.96|121.9|121.9|121.82|121.96|121.9|121.9|121.8|39198
1640940100000|2021-12-31 08:41:40|||||||||2439
1640940110000|2021-12-31 08:41:50||121.84||121.84||121.84||121.84|80
1640940120000|2021-12-31 08:42:00|121.88|121.82|121.9|121.82|121.92|121.82|121.86|121.76|1524
1640940130000|2021-12-31 08:42:10|121.92||121.92||121.92||121.92||2
1640940150000|2021-12-31 08:42:30|||||||||1513
1640940170000|2021-12-31 08:42:50|121.9||121.9||121.9||121.9||400
1640940180000|2021-12-31 08:43:00|||||||||2000
1640940200000|2021-12-31 08:43:20|||||||||500
1640940230000|2021-12-31 08:43:50|121.92||121.92||121.92||121.92||1850
1640940240000|2021-12-31 08:44:00|||||||||16881
1640940280000|2021-12-31 08:44:40|121.9||121.9||121.9||121.9||300
1640940300000|2021-12-31 08:45:00|121.88||121.88||121.88||121.88||2455
1640940340000|2021-12-31 08:45:40||121.84||121.82||121.84||121.82|40
1640940360000|2021-12-31 08:46:00|121.9|121.84|121.94|121.84|121.98|121.88|121.9|121.84|13352
1640940370000|2021-12-31 08:46:10||121.86||121.86||121.86||121.86|0
1640940380000|2021-12-31 08:46:20|||||||||500
1640940410000|2021-12-31 08:46:50|121.92||121.92||121.92||121.9||0
1640940440000|2021-12-31 08:47:20|121.94|121.88|121.98|121.92|121.98|121.92|121.94|121.88|10
1640940500000|2021-12-31 08:48:20|||||||||4211
1640940520000|2021-12-31 08:48:40|121.96|121.88|121.9|121.84|121.96|121.88|121.88|121.82|5452
1640940530000|2021-12-31 08:48:50|||||||||1628
1640940540000|2021-12-31 08:49:00|||||||||67
1640940610000|2021-12-31 08:50:10|121.94||121.96||121.96||121.94||263
1640940620000|2021-12-31 08:50:20|||||||||6142
1640940630000|2021-12-31 08:50:30|||||||||20000
1640940670000|2021-12-31 08:51:10|121.9||121.9||121.9||121.9||0
1640940700000|2021-12-31 08:51:40|121.94|121.86|121.98|121.88|121.98|121.88|121.9|121.84|5592
1640940750000|2021-12-31 08:52:30|||||||||4072
1640940760000|2021-12-31 08:52:40|||||||||92
1640940770000|2021-12-31 08:52:50|||||||||2112
1640940780000|2021-12-31 08:53:00|122|121.9|122.16|122.1|122.24|122.1|122|121.9|10060
1640940820000|2021-12-31 08:53:40|||||||||1000
1640940880000|2021-12-31 08:54:40|122.14|122.06|122.1|122.06|122.14|122.06|122.1|122.06|2260
1640940890000|2021-12-31 08:54:50|||||||||13041
1640940900000|2021-12-31 08:55:00|||||||||2018
1640940910000|2021-12-31 08:55:10|||||||||400
1640940930000|2021-12-31 08:55:30|122.12||122.1||122.12||122.1||0
1640940940000|2021-12-31 08:55:40|122.08|122.04|122.04|121.92|122.08|122.04|122|121.92|6111
1640940960000|2021-12-31 08:56:00|||||||||2458
1640940970000|2021-12-31 08:56:10|122|121.9|121.96|121.9|122|121.92|121.96|121.88|0
1640940980000|2021-12-31 08:56:20|||||||||12226
1640941030000|2021-12-31 08:57:10||121.92||121.92||121.92||121.92|15
1640941050000|2021-12-31 08:57:30|||||||||311
1640941060000|2021-12-31 08:57:40|122|121.94|122|121.92|122.04|121.94|122|121.9|3898
1640941080000|2021-12-31 08:58:00|121.94|121.9|121.92|121.82|121.94|121.9|121.92|121.82|1584
1640941100000|2021-12-31 08:58:20|||||||||493
1640941110000|2021-12-31 08:58:30|121.9||121.88||121.9||121.88||4
1640941170000|2021-12-31 08:59:30|121.9|121.9|121.86|121.8|121.94|121.9|121.86|121.8|21729
1640941200000|2021-12-31 09:00:00|||||||||3256
1640941210000|2021-12-31 09:00:10||121.84||121.8||121.84||121.8|1035
1640941240000|2021-12-31 09:00:40||121.82||121.82||121.82||121.82|22
1640941270000|2021-12-31 09:01:10|121.84|121.8|121.78|121.7|121.86|121.8|121.78|121.7|9753
1640941340000|2021-12-31 09:02:20|121.76|121.66|121.76|121.68|121.76|121.68|121.76|121.66|61
1640941400000|2021-12-31 09:03:20||121.7||121.68||121.72||121.68|546
1640941430000|2021-12-31 09:03:50|||||||||716
1640941440000|2021-12-31 09:04:00|121.74|121.7|121.74|121.68|121.74|121.72|121.74|121.68|0
1640941450000|2021-12-31 09:04:10|121.78|121.7|121.84|121.76|121.86|121.78|121.78|121.7|3181
1640941460000|2021-12-31 09:04:20|121.86||121.86||121.86||121.86||0
1640941520000|2021-12-31 09:05:20|121.84||121.84||121.84||121.84||3700
1640941530000|2021-12-31 09:05:30||121.78||121.8||121.8||121.78|0
1640941550000|2021-12-31 09:05:50|121.86|121.82|121.96|121.9|122|121.9|121.86|121.82|46829
1640941560000|2021-12-31 09:06:00|121.98|121.92|122.04|121.98|122.08|121.98|121.98|121.92|4624
1640941580000|2021-12-31 09:06:20|122.08|122|122.08|122|122.08|122|122.08|122|1
1640941590000|2021-12-31 09:06:30|122.04|121.98|122.02|121.96|122.04|121.98|122.02|121.96|7882
1640941600000|2021-12-31 09:06:40|121.98|121.92|122.02|121.96|122.02|121.96|121.96|121.86|640
1640941630000|2021-12-31 09:07:10|||||||||1000
1640941650000|2021-12-31 09:07:30|||||||||955
1640941660000|2021-12-31 09:07:40|||||||||806
1640941750000|2021-12-31 09:09:10|121.98|121.92|121.98|121.9|121.98|121.92|121.96|121.86|2177
1640941760000|2021-12-31 09:09:20|121.96|121.88|121.98|121.9|121.98|121.9|121.96|121.88|0
1640941860000|2021-12-31 09:11:00|121.96|121.88|121.96|121.88|121.96|121.88|121.96|121.88|3085
1640941900000|2021-12-31 09:11:40|121.98|121.9|122.02|121.9|122.02|121.94|121.98|121.9|0
1640941910000|2021-12-31 09:11:50||121.92||121.92||121.94||121.92|0
1640941920000|2021-12-31 09:12:00|121.98|121.9|121.96|121.88|121.98|121.9|121.96|121.86|0
1640941930000|2021-12-31 09:12:10|121.94|121.86|121.94|121.88|121.94|121.88|121.94|121.86|0
1640942020000|2021-12-31 09:13:40|121.92|121.86|121.88|121.78|121.92|121.86|121.86|121.78|5949
1640942030000|2021-12-31 09:13:50|||||||||806
1640942040000|2021-12-31 09:14:00||121.8||121.8||121.8||121.8|2026
1640942050000|2021-12-31 09:14:10||121.78||121.78||121.78||121.78|0
1640942070000|2021-12-31 09:14:30|||||||||60
1640942080000|2021-12-31 09:14:40|121.9|121.9|121.94|121.86|121.94|121.9|121.9|121.8|12000
1640942090000|2021-12-31 09:14:50|121.92||121.92||121.92||121.92||0
1640942100000|2021-12-31 09:15:00|121.94||121.94||121.94||121.94||0
1640942110000|2021-12-31 09:15:10|121.92||121.92||121.92||121.92||45
1640942130000|2021-12-31 09:15:30|121.88|121.84|121.86|121.78|121.88|121.84|121.86|121.78|620
1640942190000|2021-12-31 09:16:30|121.84|121.8|121.84|121.78|121.84|121.8|121.84|121.78|5632
1640942200000|2021-12-31 09:16:40|121.86|121.8|121.88|121.8|121.92|121.82|121.86|121.8|2579
1640942220000|2021-12-31 09:17:00|121.86|121.78|121.86|121.78|121.86|121.78|121.86|121.78|0
1640942230000|2021-12-31 09:17:10|||||||||398
1640942240000|2021-12-31 09:17:20|121.84||121.84||121.86||121.84||0
1640942250000|2021-12-31 09:17:30|||||||||1206
1640942260000|2021-12-31 09:17:40|||||||||8367
1640942270000|2021-12-31 09:17:50|121.82|121.8|121.86|121.8|121.86|121.8|121.82|121.8|2551
1640942300000|2021-12-31 09:18:20|121.84|121.78|121.78|121.74|121.84|121.8|121.78|121.74|4413
1640942310000|2021-12-31 09:18:30|121.76||121.76||121.76||121.76||2000
1640942320000|2021-12-31 09:18:40|121.74|121.72|121.74|121.68|121.76|121.72|121.74|121.68|1416
1640942330000|2021-12-31 09:18:50||121.7||121.7||121.7||121.7|500
1640942340000|2021-12-31 09:19:00|121.76||121.76||121.76||121.76||0
1640942360000|2021-12-31 09:19:20|121.74||121.74||121.74||121.74||654
1640942390000|2021-12-31 09:19:50|121.72|121.66|121.72|121.64|121.72|121.66|121.72|121.64|10320
1640942400000|2021-12-31 09:20:00||121.66||121.66||121.66||121.66|5
1640942460000|2021-12-31 09:21:00|||||||||3286
1640942480000|2021-12-31 09:21:20|||||||||800
1640942500000|2021-12-31 09:21:40|||||||||450
1640942510000|2021-12-31 09:21:50|||||||||2000
1640942530000|2021-12-31 09:22:10|121.7|121.64|121.72|121.66|121.72|121.66|121.7|121.64|130
1640942540000|2021-12-31 09:22:20|121.7|121.64|121.7|121.64|121.7|121.64|121.7|121.64|0
1640942560000|2021-12-31 09:22:40|||||||||1119
1640942570000|2021-12-31 09:22:50|121.72|121.66|121.8|121.76|121.84|121.76|121.72|121.66|11145
1640942590000|2021-12-31 09:23:10|121.78|121.74|121.84|121.8|121.84|121.8|121.78|121.74|8607
1640942650000|2021-12-31 09:24:10|121.82|121.78|121.78|121.74|121.82|121.8|121.78|121.74|16000
1640942660000|2021-12-31 09:24:20|121.8|121.72|121.74|121.68|121.8|121.72|121.74|121.66|2815
1640942680000|2021-12-31 09:24:40|121.76|121.7|121.74|121.7|121.78|121.7|121.74|121.7|0
1640942700000|2021-12-31 09:25:00||121.68||121.68||121.68||121.68|0
1640942710000|2021-12-31 09:25:10|||||||||4187
1640942730000|2021-12-31 09:25:30|121.76||121.74||121.76||121.74||0
1640942750000|2021-12-31 09:25:50|121.76|121.7|121.78|121.7|121.78|121.7|121.76|121.7|0
1640942770000|2021-12-31 09:26:10|121.74|121.68|121.7|121.68|121.74|121.68|121.7|121.68|0
1640942780000|2021-12-31 09:26:20||121.66||121.64||121.66||121.64|3102
1640942820000|2021-12-31 09:27:00|||||||||52
1640942880000|2021-12-31 09:28:00|121.68|121.6|121.68|121.6|121.68|121.6|121.66|121.6|705
1640942900000|2021-12-31 09:28:20|121.66||121.64||121.66||121.64||2204
1640942910000|2021-12-31 09:28:30|||||||||1405
1640942930000|2021-12-31 09:28:50|||||||||2444
1640942950000|2021-12-31 09:29:10|121.66|121.62|121.68|121.62|121.7|121.62|121.66|121.6|4354
1640942970000|2021-12-31 09:29:30|121.66||121.66||121.66||121.66||0
1640942980000|2021-12-31 09:29:40|||||||||400
1640942990000|2021-12-31 09:29:50|121.68||121.68||121.68||121.68||0
1640943030000|2021-12-31 09:30:30|121.7|121.64|121.7|121.64|121.7|121.66|121.7|121.64|0
1640943050000|2021-12-31 09:30:50|||||||||6204
1640943060000|2021-12-31 09:31:00|121.72|121.66|121.92|121.84|121.92|121.84|121.72|121.66|10451
1640943070000|2021-12-31 09:31:10|121.96|121.86|121.96|121.88|121.96|121.88|121.96|121.86|0
1640943080000|2021-12-31 09:31:20||121.86||121.86||121.86||121.86|3583
1640943100000|2021-12-31 09:31:40|121.92|121.88|121.92|121.88|121.92|121.88|121.92|121.88|0
1640943110000|2021-12-31 09:31:50|121.9|121.86|121.9|121.82|121.9|121.86|121.9|121.82|2409
1640943190000|2021-12-31 09:33:10|121.88|121.8|121.86|121.76|121.88|121.8|121.86|121.76|160
1640943240000|2021-12-31 09:34:00|121.84||121.82||121.84||121.82||0
1640943280000|2021-12-31 09:34:40|||||||||1625
1640943310000|2021-12-31 09:35:10|121.84|121.78|121.84|121.78|121.88|121.82|121.84|121.78|16
1640943320000|2021-12-31 09:35:20|||||||||10000
1640943330000|2021-12-31 09:35:30|121.82||121.82||121.86||121.82||0
1640943410000|2021-12-31 09:36:50|121.86|121.8|121.9|121.8|121.9|121.84|121.86|121.8|8591
1640943420000|2021-12-31 09:37:00||121.82||121.84||121.84||121.8|0
1640943430000|2021-12-31 09:37:10|121.88|121.82|121.7|121.64|121.88|121.82|121.7|121.64|60758
1640943440000|2021-12-31 09:37:20|121.72|121.66|121.72|121.66|121.72|121.66|121.72|121.66|0
1640943450000|2021-12-31 09:37:30|||||||||1228
1640943480000|2021-12-31 09:38:00|||||||||1000
1640943490000|2021-12-31 09:38:10|||||||||8164
1640943530000|2021-12-31 09:38:50|||||||||23
1640943550000|2021-12-31 09:39:10|121.76|121.68|121.78|121.72|121.8|121.72|121.76|121.68|2009
1640943560000|2021-12-31 09:39:20|121.76||121.76||121.76||121.76||0
1640943630000|2021-12-31 09:40:30|121.74|121.68|121.7|121.64|121.74|121.68|121.7|121.64|468
1640943660000|2021-12-31 09:41:00|121.74|121.66|121.8|121.74|121.8|121.74|121.74|121.64|3417
1640943670000|2021-12-31 09:41:10|121.78|121.72|121.78|121.72|121.78|121.72|121.78|121.72|0
1640943710000|2021-12-31 09:41:50||121.74||121.72||121.74||121.72|40
1640943730000|2021-12-31 09:42:10|121.76|121.7|121.72|121.64|121.76|121.7|121.72|121.64|20202
1640943740000|2021-12-31 09:42:20|121.7|121.62|121.68|121.6|121.7|121.62|121.68|121.6|559
1640943750000|2021-12-31 09:42:30||121.62||121.6||121.62||121.6|0
1640943770000|2021-12-31 09:42:50||121.62||121.62||121.62||121.62|112
1640943790000|2021-12-31 09:43:10||121.6||121.62||121.62||121.6|3258
1640943800000|2021-12-31 09:43:20|||||||||666
1640943810000|2021-12-31 09:43:30|||||||||3107
1640943840000|2021-12-31 09:44:00|121.7|121.64|121.72|121.66|121.72|121.66|121.7|121.64|11472
1640943850000|2021-12-31 09:44:10|121.7|121.64|121.72|121.66|121.72|121.66|121.7|121.64|0
1640943880000|2021-12-31 09:44:40|121.74|121.68|121.76|121.72|121.76|121.72|121.74|121.68|1289
1640943910000|2021-12-31 09:45:10|121.74|121.68|121.7|121.66|121.74|121.68|121.7|121.66|195
1640944010000|2021-12-31 09:46:50|||||||||292
1640944020000|2021-12-31 09:47:00||121.62||121.64||121.64||121.62|573
1640944040000|2021-12-31 09:47:20|121.72|121.68|121.74|121.7|121.76|121.7|121.72|121.68|5024
1640944060000|2021-12-31 09:47:40|||||||||32613
1640944080000|2021-12-31 09:48:00|121.72|121.66|121.7|121.64|121.72|121.66|121.7|121.62|140
1640944090000|2021-12-31 09:48:10|||||||||1000
1640944110000|2021-12-31 09:48:30|121.72|121.66|121.74|121.7|121.76|121.7|121.72|121.66|3423
1640944120000|2021-12-31 09:48:40|||||||||1825
1640944150000|2021-12-31 09:49:10|121.72|121.66|121.7|121.64|121.72|121.66|121.7|121.64|118
1640944160000|2021-12-31 09:49:20|121.72||121.72||121.72||121.72||10
1640944170000|2021-12-31 09:49:30|121.7||121.7||121.7||121.7||0
1640944200000|2021-12-31 09:50:00|121.72|121.66|121.7|121.64|121.72|121.66|121.7|121.64|0
1640944250000|2021-12-31 09:50:50||121.66||121.66||121.66||121.66|10
1640944260000|2021-12-31 09:51:00||121.64||121.64||121.64||121.64|100
1640944280000|2021-12-31 09:51:20||121.66||121.66||121.66||121.66|0
1640944290000|2021-12-31 09:51:30|121.72|121.68|121.76|121.7|121.76|121.7|121.72|121.68|3081
1640944300000|2021-12-31 09:51:40|121.74|121.68|121.74|121.66|121.74|121.68|121.74|121.66|20
1640944310000|2021-12-31 09:51:50|121.76|121.7|121.74|121.7|121.76|121.7|121.74|121.7|40
1640944330000|2021-12-31 09:52:10|121.76|121.72|121.74|121.7|121.76|121.72|121.72|121.7|3529
1640944340000|2021-12-31 09:52:20|121.7|121.68|121.74|121.66|121.76|121.68|121.7|121.64|3939
1640944350000|2021-12-31 09:52:30||121.68||121.7||121.7||121.68|0
1640944360000|2021-12-31 09:52:40|||||||||14375
1640944390000|2021-12-31 09:53:10|||||||||47
1640944400000|2021-12-31 09:53:20|||||||||17143
1640944410000|2021-12-31 09:53:30|121.72||121.72||121.72||121.72||1000
1640944420000|2021-12-31 09:53:40|||||||||4896
1640944430000|2021-12-31 09:53:50|||||||||2464
1640944450000|2021-12-31 09:54:10|121.7|121.68|121.72|121.64|121.72|121.68|121.66|121.62|8914
1640944470000|2021-12-31 09:54:30|||||||||4836
1640944480000|2021-12-31 09:54:40|121.74|121.66|121.74|121.66|121.74|121.68|121.72|121.64|2000
1640944490000|2021-12-31 09:54:50|121.72||121.72||121.72||121.72||0
1640944520000|2021-12-31 09:55:20||121.68||121.68||121.68||121.68|40
1640944540000|2021-12-31 09:55:40|||||||||82
1640944550000|2021-12-31 09:55:50|||||||||473
1640944580000|2021-12-31 09:56:20|121.74|121.7|121.96|121.9|121.96|121.9|121.74|121.7|12480
1640944600000|2021-12-31 09:56:40|||||||||811
1640944620000|2021-12-31 09:57:00|121.94|121.88|121.92|121.86|121.94|121.88|121.92|121.86|1789
1640944640000|2021-12-31 09:57:20||121.88||121.88||121.88||121.88|4342
1640944650000|2021-12-31 09:57:30|||||||||2500
1640944680000|2021-12-31 09:58:00|121.9|121.86|121.9|121.86|121.9|121.86|121.9|121.86|1436
1640944700000|2021-12-31 09:58:20|121.88|121.84|121.86|121.78|121.88|121.84|121.86|121.76|27510
1640944710000|2021-12-31 09:58:30|121.88|121.8|121.86|121.8|121.9|121.82|121.86|121.78|6045
1640944720000|2021-12-31 09:58:40||121.82||121.82||121.82||121.82|0
1640944740000|2021-12-31 09:59:00|121.84|121.8|121.82|121.78|121.84|121.8|121.8|121.78|20544
1640944750000|2021-12-31 09:59:10|||||||||2000
1640944780000|2021-12-31 09:59:40||121.76||121.76||121.76||121.76|0
1640944800000|2021-12-31 10:00:00|||||||||820
1640944810000|2021-12-31 10:00:10|121.8||121.78||121.8||121.78||0
1640944830000|2021-12-31 10:00:30|||||||||5376
1640944840000|2021-12-31 10:00:40|121.76|121.74|121.8|121.76|121.82|121.76|121.76|121.72|12770
1640944860000|2021-12-31 10:01:00|121.78|121.74|121.76|121.74|121.78|121.74|121.76|121.72|1419
1640944870000|2021-12-31 10:01:10|121.74|121.72|121.72|121.68|121.74|121.72|121.72|121.68|2327
1640944880000|2021-12-31 10:01:20|||||||||3339
1640944890000|2021-12-31 10:01:30|121.7|121.66|121.68|121.66|121.72|121.66|121.68|121.64|10749
1640944900000|2021-12-31 10:01:40|||||||||678
1640944920000|2021-12-31 10:02:00|121.72|121.68|121.72|121.66|121.76|121.68|121.72|121.66|3132
1640944930000|2021-12-31 10:02:10|121.74|121.68|121.78|121.72|121.78|121.72|121.74|121.68|11355
1640944950000|2021-12-31 10:02:30|121.76|121.74|121.76|121.72|121.76|121.74|121.76|121.72|0
1640944990000|2021-12-31 10:03:10|121.78||121.78||121.78||121.78||0
1640945040000|2021-12-31 10:04:00|121.76||121.76||121.76||121.76||0
1640945050000|2021-12-31 10:04:10|121.78||121.78||121.78||121.78||0
1640945080000|2021-12-31 10:04:40|121.8|121.74|121.84|121.78|121.88|121.8|121.8|121.74|2658
1640945110000|2021-12-31 10:05:10|121.8|121.76|121.86|121.78|121.86|121.8|121.78|121.72|4390
1640945120000|2021-12-31 10:05:20||121.8||121.8||121.8||121.8|0
1640945130000|2021-12-31 10:05:30|121.84|121.78|121.86|121.78|121.86|121.8|121.84|121.78|0
1640945150000|2021-12-31 10:05:50|121.84||121.84||121.84||121.84||600
1640945170000|2021-12-31 10:06:10||121.8||121.8||121.8||121.8|2551
1640945190000|2021-12-31 10:06:30||121.78||121.8||121.8||121.78|0
1640945210000|2021-12-31 10:06:50||121.78||121.78||121.78||121.78|0
1640945250000|2021-12-31 10:07:30|||||||||4806
1640945270000|2021-12-31 10:07:50|121.86|121.8|121.88|121.84|121.96|121.88|121.86|121.8|26562
1640945300000|2021-12-31 10:08:20|121.92|121.86|121.96|121.86|121.96|121.86|121.92|121.86|2171
1640945310000|2021-12-31 10:08:30|121.88|121.88|121.94|121.86|121.96|121.9|121.88|121.86|7770
1640945340000|2021-12-31 10:09:00|121.92|121.84|121.86|121.8|121.92|121.86|121.86|121.8|4993
1640945360000|2021-12-31 10:09:20|||||||||7497
1640945390000|2021-12-31 10:09:50|121.84||121.84||121.84||121.84||30
1640945420000|2021-12-31 10:10:20|||||||||1705
1640945470000|2021-12-31 10:11:10|121.86|121.82|121.96|121.94|121.96|121.94|121.86|121.82|10034
1640945480000|2021-12-31 10:11:20|121.98||121.96||122||121.96||0
1640945490000|2021-12-31 10:11:30|121.98||121.96||121.98||121.96||0
1640945510000|2021-12-31 10:11:50|||||||||154
1640945570000|2021-12-31 10:12:50|||||||||2000
1640945590000|2021-12-31 10:13:10|121.98|121.96|122.08|122.04|122.16|122.08|121.98|121.96|32459
1640945600000|2021-12-31 10:13:20|122.12|122.06|122.14|122.06|122.14|122.08|122.12|122.06|596
1640945610000|2021-12-31 10:13:30|122.1|122.04|122.04|122|122.1|122.04|122.04|122|12581
1640945620000|2021-12-31 10:13:40|||||||||2469
1640945650000|2021-12-31 10:14:10|122.06|122.02|122.08|122.02|122.08|122.02|122.06|122.02|0
1640945660000|2021-12-31 10:14:20||122.04||122.04||122.04||122.04|0
1640945750000|2021-12-31 10:15:50|122.1|122.06|122.08|122.02|122.1|122.06|122.08|122|10033
1640945820000|2021-12-31 10:17:00|122.06|122|122.08|122.02|122.08|122.02|122.06|122|1845
1640945920000|2021-12-31 10:18:40|||||||||552
1640945930000|2021-12-31 10:18:50||122.04||122.02||122.04||122.02|66
1640945940000|2021-12-31 10:19:00|||||||||4067
1640945960000|2021-12-31 10:19:20|122.1|122.04|122.06|122|122.14|122.04|122|121.94|37355
1640946010000|2021-12-31 10:20:10|122.04|121.98|122.06|121.98|122.06|121.98|122.04|121.98|83
1640946030000|2021-12-31 10:20:30|122.02|121.94|122|121.94|122.02|121.94|122|121.94|2814
1640946040000|2021-12-31 10:20:40|122.02|121.96|122.02|121.96|122.04|121.96|122.02|121.96|0
1640946080000|2021-12-31 10:21:20|122|121.94|122|121.94|122|121.94|122|121.94|0
1640946120000|2021-12-31 10:22:00|||||||||1225
1640946130000|2021-12-31 10:22:10|||||||||8206
1640946150000|2021-12-31 10:22:30|121.98||121.98||121.98||121.98||0
1640946170000|2021-12-31 10:22:50||121.96||121.94||121.96||121.94|0
1640946200000|2021-12-31 10:23:20|||||||||1
1640946230000|2021-12-31 10:23:50|122.02|121.96|122.02|121.94|122.02|121.96|121.98|121.94|3200
1640946310000|2021-12-31 10:25:10|||||||||409
1640946350000|2021-12-31 10:25:50|122.04|121.96|122.04|121.96|122.04|121.96|122.02|121.96|485
1640946460000|2021-12-31 10:27:40|||||||||1786
1640946530000|2021-12-31 10:28:50|122.08|121.98|122.28|122.2|122.32|122.26|122.08|121.98|32302
1640946540000|2021-12-31 10:29:00|122.3|122.18|122.3|122.2|122.32|122.2|122.28|122.16|2000
1640946560000|2021-12-31 10:29:20|||||||||8128
1640946570000|2021-12-31 10:29:30|122.32|122.22|122.32|122.24|122.32|122.24|122.32|122.22|0
1640946590000|2021-12-31 10:29:50|122.36|122.26|122.42|122.32|122.42|122.32|122.36|122.24|5530
1640946600000|2021-12-31 10:30:00|122.38|122.36|122.38|122.32|122.42|122.36|122.36|122.32|1750
1640946610000|2021-12-31 10:30:10|122.36|122.28|122.34|122.3|122.36|122.3|122.34|122.26|17644
1640946620000|2021-12-31 10:30:20|122.38|122.32|122.38|122.32|122.38|122.32|122.38|122.32|1620
1640946630000|2021-12-31 10:30:30|122.4|122.34|122.5|122.36|122.5|122.36|122.4|122.34|9303
1640946640000|2021-12-31 10:30:40|122.48|122.38|122.58|122.48|122.58|122.48|122.48|122.38|39024
1640946650000|2021-12-31 10:30:50||122.52||122.52||122.52||122.52|0
1640946660000|2021-12-31 10:31:00|122.56|122.56|122.52|122.48|122.56|122.56|122.52|122.48|3978
1640946670000|2021-12-31 10:31:10|122.54|122.5|122.56|122.5|122.56|122.5|122.54|122.5|595
1640946680000|2021-12-31 10:31:20|122.58||122.58||122.58||122.58||0
1640946690000|2021-12-31 10:31:30|122.56|122.54|122.58|122.52|122.58|122.54|122.5|122.46|6631
1640946710000|2021-12-31 10:31:50|122.56|122.5|122.5|122.48|122.56|122.5|122.5|122.48|2172
1640946750000|2021-12-31 10:32:30|122.48|122.46|122.44|122.36|122.48|122.46|122.44|122.36|6069
1640946760000|2021-12-31 10:32:40|||||||||1000
1640946800000|2021-12-31 10:33:20||122.38||122.36||122.38||122.36|8854
1640946810000|2021-12-31 10:33:30|||||||||16355
1640946830000|2021-12-31 10:33:50||122.38||122.36||122.38||122.36|640
1640946860000|2021-12-31 10:34:20|||||||||1000
1640946900000|2021-12-31 10:35:00|||||||||1615
1640946940000|2021-12-31 10:35:40||122.38||122.38||122.38||122.38|487
1640946970000|2021-12-31 10:36:10|||||||||4535
1640946990000|2021-12-31 10:36:30|122.46|122.4|122.48|122.4|122.52|122.46|122.46|122.4|8261
1640947010000|2021-12-31 10:36:50|122.46|122.42|122.46|122.42|122.48|122.42|122.46|122.42|0
1640947020000|2021-12-31 10:37:00||122.4||122.4||122.4||122.4|0
1640947030000|2021-12-31 10:37:10|122.44||122.44||122.46||122.44||0
1640947040000|2021-12-31 10:37:20|||||||||4112
1640947050000|2021-12-31 10:37:30|122.46|122.42|122.48|122.42|122.48|122.42|122.46|122.4|7830
1640947070000|2021-12-31 10:37:50|||||||||175
1640947140000|2021-12-31 10:39:00|122.46|122.4|122.46|122.4|122.46|122.4|122.46|122.4|366
1640947200000|2021-12-31 10:40:00|||||||||15169
1640947220000|2021-12-31 10:40:20|||||||||1290
1640947250000|2021-12-31 10:40:50|122.48|122.42|122.48|122.42|122.48|122.42|122.48|122.42|18
1640947260000|2021-12-31 10:41:00|122.46|122.4|122.46|122.4|122.46|122.4|122.46|122.4|1315
1640947320000|2021-12-31 10:42:00|122.4|122.38|122.46|122.38|122.46|122.38|122.4|122.36|3659
1640947330000|2021-12-31 10:42:10|122.44|122.36|122.44|122.38|122.44|122.38|122.44|122.36|0
1640947340000|2021-12-31 10:42:20|122.42|122.36|122.42|122.36|122.42|122.36|122.42|122.36|0
1640947390000|2021-12-31 10:43:10|122.46|122.38|122.42|122.38|122.46|122.38|122.42|122.38|0
1640947410000|2021-12-31 10:43:30||122.36||122.36||122.36||122.36|0
1640947430000|2021-12-31 10:43:50|122.4||122.4||122.42||122.4||0
1640947460000|2021-12-31 10:44:20|||||||||8000
1640947500000|2021-12-31 10:45:00|||||||||4085
1640947550000|2021-12-31 10:45:50|122.42|122.38|122.46|122.38|122.46|122.38|122.42|122.36|5157
1640947560000|2021-12-31 10:46:00||122.4||122.4||122.4||122.4|0
1640947570000|2021-12-31 10:46:10|122.48|122.42|122.48|122.42|122.48|122.46|122.48|122.42|5736
1640947580000|2021-12-31 10:46:20|122.46|122.4|122.42|122.38|122.46|122.4|122.42|122.38|5024
1640947620000|2021-12-31 10:47:00|||||||||120
1640947630000|2021-12-31 10:47:10|122.44||122.42||122.44||122.42||0
1640947650000|2021-12-31 10:47:30|||||||||1700
1640947670000|2021-12-31 10:47:50|122.44|122.4|122.5|122.4|122.5|122.4|122.44|122.4|3190
1640947680000|2021-12-31 10:48:00|122.48||122.48||122.48||122.48||1675
1640947700000|2021-12-31 10:48:20|||||||||2041
1640947750000|2021-12-31 10:49:10|122.46||122.48||122.48||122.46||560
1640947770000|2021-12-31 10:49:30|||||||||758
1640947810000|2021-12-31 10:50:10|122.46|122.38|122.44|122.38|122.46|122.38|122.44|122.38|7170
1640947870000|2021-12-31 10:51:10|122.42|122.36|122.44|122.38|122.46|122.4|122.4|122.32|7569
1640947940000|2021-12-31 10:52:20|||||||||5500
1640947970000|2021-12-31 10:52:50||122.4||122.4||122.4||122.4|0
1640948000000|2021-12-31 10:53:20|122.46|122.38|122.48|122.42|122.48|122.44|122.46|122.38|5351
1640948010000|2021-12-31 10:53:30|122.46|122.4|122.66|122.58|122.66|122.6|122.46|122.38|6281
1640948020000|2021-12-31 10:53:40|||||||||7902
1640948040000|2021-12-31 10:54:00|122.64|122.54|122.66|122.56|122.66|122.58|122.62|122.54|13381
1640948050000|2021-12-31 10:54:10|||||||||2151
1640948070000|2021-12-31 10:54:30|122.68|122.66|122.66|122.56|122.68|122.66|122.66|122.56|18000
1640948110000|2021-12-31 10:55:10|122.62||122.62||122.62||122.62||1
1640948150000|2021-12-31 10:55:50|122.64|122.58|122.78|122.72|122.8|122.72|122.64|122.58|16780
1640948160000|2021-12-31 10:56:00||122.7||122.7||122.72||122.7|0
1640948170000|2021-12-31 10:56:10|122.76|122.74|122.72|122.64|122.76|122.74|122.7|122.64|21591
1640948200000|2021-12-31 10:56:40||122.66||122.66||122.66||122.66|0
1640948220000|2021-12-31 10:57:00|122.7||122.7||122.7||122.7||100
1640948240000|2021-12-31 10:57:20|122.66|122.64|122.66|122.6|122.66|122.64|122.66|122.6|641
1640948250000|2021-12-31 10:57:30|122.64|122.58|122.6|122.52|122.64|122.58|122.58|122.52|4200
1640948260000|2021-12-31 10:57:40|||||||||10000
1640948270000|2021-12-31 10:57:50|122.58|122.5|122.58|122.48|122.6|122.52|122.54|122.48|6295
1640948280000|2021-12-31 10:58:00|122.56||122.56||122.56||122.56||9082
1640948330000|2021-12-31 10:58:50|122.58|122.5|122.66|122.6|122.68|122.6|122.58|122.5|2118
1640948350000|2021-12-31 10:59:10|122.68||122.7||122.7||122.68||0
1640948370000|2021-12-31 10:59:30|122.68||122.66||122.68||122.66||0
1640948380000|2021-12-31 10:59:40|122.68||122.7||122.7||122.68||0
1640948400000|2021-12-31 11:00:00|122.66|122.58|122.6|122.56|122.66|122.58|122.6|122.56|7874
1640948430000|2021-12-31 11:00:30|122.62|122.58|122.64|122.58|122.64|122.6|122.58|122.56|59721
1640948440000|2021-12-31 11:00:40|122.62||122.62||122.62||122.62||0
1640948450000|2021-12-31 11:00:50|122.6|122.56|122.56|122.52|122.6|122.56|122.56|122.48|10481
1640948470000|2021-12-31 11:01:10|122.54||122.54||122.56||122.54||1700
1640948480000|2021-12-31 11:01:20||122.48||122.52||122.52||122.48|790
1640948490000|2021-12-31 11:01:30||122.48||122.48||122.48||122.48|0
1640948570000|2021-12-31 11:02:50|||||||||2438
1640948580000|2021-12-31 11:03:00|||||||||818
1640948590000|2021-12-31 11:03:10|122.52|122.46|122.44|122.4|122.52|122.46|122.44|122.4|3500
1640948600000|2021-12-31 11:03:20|122.42|122.38|122.42|122.36|122.42|122.38|122.42|122.34|0
1640948720000|2021-12-31 11:05:20|122.4|122.34|122.36|122.32|122.4|122.34|122.36|122.32|6199
1640948730000|2021-12-31 11:05:30|122.34|122.28|122.32|122.24|122.34|122.28|122.32|122.24|1
1640948750000|2021-12-31 11:05:50|122.3|122.2|122.24|122.16|122.3|122.2|122.24|122.14|0
1640948770000|2021-12-31 11:06:10|122.22|122.12|122.2|122.14|122.22|122.14|122.2|122.12|0
1640948780000|2021-12-31 11:06:20||122.1||122.12||122.12||122.1|0
1640948800000|2021-12-31 11:06:40|122.22|122.14|122.2|122.12|122.22|122.16|122.2|122.12|1645
1640948830000|2021-12-31 11:07:10|||||||||678
1640948890000|2021-12-31 11:08:10|||||||||170
1640948900000|2021-12-31 11:08:20|||||||||4240
1640948920000|2021-12-31 11:08:40|||||||||8000
1640948930000|2021-12-31 11:08:50|||||||||2000
1640948940000|2021-12-31 11:09:00|||||||||1238
1640948970000|2021-12-31 11:09:30||122.14||122.12||122.14||122.12|5
1640949030000|2021-12-31 11:10:30|||||||||8184
1640949040000|2021-12-31 11:10:40|122.18|122.14|122.18|122.12|122.18|122.14|122.18|122.12|3856
1640949060000|2021-12-31 11:11:00|122.2|122.14|122.18|122.12|122.2|122.14|122.18|122.12|0
1640949090000|2021-12-31 11:11:30|122.16|122.08|122.18|122.1|122.18|122.1|122.14|122.08|3104
1640949130000|2021-12-31 11:12:10|||||||||1620
1640949140000|2021-12-31 11:12:20||122.12||122.12||122.14||122.12|21
1640949150000|2021-12-31 11:12:30|||||||||81344
1640949160000|2021-12-31 11:12:40|122.2|122.14|122.22|122.14|122.22|122.18|122.2|122.14|13081
1640949170000|2021-12-31 11:12:50|||||||||40000
1640949190000|2021-12-31 11:13:10|122.2|122.12|122.2|122.14|122.2|122.14|122.2|122.12|41
1640949200000|2021-12-31 11:13:20|122.22||122.22||122.22||122.22||0
1640949210000|2021-12-31 11:13:30|122.24|122.16|122.32|122.26|122.4|122.34|122.24|122.16|12487
1640949240000|2021-12-31 11:14:00|122.34|122.28|122.44|122.34|122.46|122.36|122.34|122.28|3239
1640949250000|2021-12-31 11:14:10|122.46|122.36|122.46|122.4|122.46|122.4|122.46|122.36|2
1640949260000|2021-12-31 11:14:20||122.38||122.38||122.38||122.38|0
1640949270000|2021-12-31 11:14:30||122.4||122.42||122.42||122.4|0
1640949280000|2021-12-31 11:14:40|||||||||4085
1640949290000|2021-12-31 11:14:50|122.5|122.44|122.5|122.44|122.52|122.44|122.5|122.42|0
1640949340000|2021-12-31 11:15:40|||||||||50076
1640949350000|2021-12-31 11:15:50|122.52|122.46|122.52|122.46|122.52|122.48|122.48|122.46|3594
1640949360000|2021-12-31 11:16:00|122.56|122.48|122.56|122.48|122.56|122.48|122.56|122.48|1416
1640949380000|2021-12-31 11:16:20|||||||||74
1640949410000|2021-12-31 11:16:50||122.5||122.5||122.5||122.5|0
1640949420000|2021-12-31 11:17:00|122.54|122.46|122.52|122.46|122.54|122.46|122.5|122.46|2805
1640949430000|2021-12-31 11:17:10||122.5||122.5||122.5||122.5|0
1640949510000|2021-12-31 11:18:30|||||||||805
1640949520000|2021-12-31 11:18:40|122.54|122.52|122.54|122.5|122.54|122.52|122.52|122.5|8725
1640949530000|2021-12-31 11:18:50|||||||||2244
1640949540000|2021-12-31 11:19:00|||||||||2000
1640949550000|2021-12-31 11:19:10|||||||||3240
1640949610000|2021-12-31 11:20:10|122.52|122.48|122.52|122.46|122.52|122.48|122.48|122.44|3785
1640949620000|2021-12-31 11:20:20|122.5|122.44|122.54|122.48|122.54|122.5|122.48|122.4|4166
1640949640000|2021-12-31 11:20:40||122.5||122.48||122.5||122.48|0
1640949690000|2021-12-31 11:21:30|||||||||528
1640949770000|2021-12-31 11:22:50|122.56|122.5|122.58|122.52|122.64|122.56|122.56|122.5|19157
1640949830000|2021-12-31 11:23:50|||||||||415
1640949930000|2021-12-31 11:25:30|122.6|122.47|122.6|122.47|122.6|122.47|122.6|122.47|0
1640949940000|2021-12-31 11:25:40|122.65|122.52|122.6|122.47|122.65|122.52|122.6|122.47|0
1640949950000|2021-12-31 11:25:50|122.65|122.56|122.6|122.51|122.65|122.56|122.6|122.51|0
1640949970000|2021-12-31 11:26:10||122.49||122.47||122.49||122.47|0
1640949990000|2021-12-31 11:26:30|122.58|122.52|122.6|122.47|122.63|122.52|122.58|122.47|0
1640950020000|2021-12-31 11:27:00|122.7|122.55|122.73|122.6|122.73|122.6|122.7|122.55|1179
1640950070000|2021-12-31 11:27:50|122.7|122.55|122.7|122.55|122.7|122.55|122.7|122.55|0
1640950080000|2021-12-31 11:28:00|122.75|122.6|122.71|122.6|122.75|122.62|122.64|122.55|2000
1640950090000|2021-12-31 11:28:10|122.66|122.55|122.75|122.62|122.75|122.62|122.66|122.55|1134
1640950100000|2021-12-31 11:28:20|122.7|122.57|122.75|122.62|122.75|122.62|122.7|122.57|0
1640950110000|2021-12-31 11:28:30|122.7|122.55|122.66|122.57|122.71|122.62|122.66|122.55|0
1640950120000|2021-12-31 11:28:40|122.71|122.58|122.64|122.51|122.71|122.58|122.64|122.51|1391
1640950130000|2021-12-31 11:28:50|122.69|122.56|122.67|122.56|122.69|122.56|122.62|122.51|0
1640950150000|2021-12-31 11:29:10|122.63|122.5|122.54|122.43|122.63|122.5|122.54|122.43|2630
1640950160000|2021-12-31 11:29:20|122.59|122.48|122.59|122.48|122.59|122.48|122.59|122.48|0
1640950180000|2021-12-31 11:29:40|122.54|122.43|122.54|122.43|122.54|122.43|122.54|122.43|0
1640950190000|2021-12-31 11:29:50|122.59|122.48|122.54|122.43|122.59|122.48|122.54|122.43|0
1640950200000|2021-12-31 11:30:00|122.59|122.45|122.54|122.43|122.59|122.5|122.54|122.43|0
1640950260000|2021-12-31 11:31:00|122.59|122.48|122.59|122.48|122.59|122.5|122.54|122.43|0
1640950270000|2021-12-31 11:31:10|122.54|122.43|122.59|122.48|122.59|122.48|122.54|122.43|0
1640950290000|2021-12-31 11:31:30|122.52|122.43|122.57|122.46|122.57|122.48|122.52|122.41|817
1640950300000|2021-12-31 11:31:40|122.52|122.41|122.59|122.46|122.59|122.5|122.52|122.41|1377
1640950320000|2021-12-31 11:32:00|122.54|122.41|122.52|122.41|122.54|122.41|122.52|122.41|0
1640950330000|2021-12-31 11:32:10|122.57|122.46|122.57|122.46|122.57|122.46|122.57|122.46|0
1640950340000|2021-12-31 11:32:20|122.52|122.41|122.52|122.41|122.52|122.41|122.52|122.41|0
1640950360000|2021-12-31 11:32:40|122.57|122.46|122.57|122.46|122.57|122.46|122.57|122.46|0
1640950380000|2021-12-31 11:33:00|122.52|122.41|122.52|122.41|122.52|122.41|122.52|122.41|0
1640950430000|2021-12-31 11:33:50|122.57|122.46|122.57|122.46|122.57|122.46|122.57|122.46|0
1640950450000|2021-12-31 11:34:10|122.52|122.41|122.52|122.41|122.57|122.46|122.52|122.41|0
1640950460000|2021-12-31 11:34:20|122.57|122.46|122.57|122.46|122.57|122.46|122.57|122.46|0
1640950510000|2021-12-31 11:35:10|122.52|122.41|122.55|122.44|122.55|122.44|122.5|122.39|1179
1640950590000|2021-12-31 11:36:30||122.46||122.46||122.46||122.46|0
1640950600000|2021-12-31 11:36:40|122.67|122.54|122.58|122.45|122.67|122.54|122.56|122.45|7383
1640950620000|2021-12-31 11:37:00|122.63|122.5|122.56|122.45|122.63|122.5|122.56|122.45|0
1640950640000|2021-12-31 11:37:20|122.61|122.48|122.59|122.46|122.61|122.48|122.54|122.41|0
1640950660000|2021-12-31 11:37:40|122.54|122.41|122.59|122.46|122.59|122.46|122.54|122.41|426
1640950670000|2021-12-31 11:37:50|122.54|122.41|122.57|122.46|122.57|122.46|122.52|122.41|0
1640950730000|2021-12-31 11:38:50|122.52|122.41|122.52|122.41|122.52|122.41|122.52|122.41|0
1640950740000|2021-12-31 11:39:00|122.57|122.46|122.57|122.46|122.57|122.46|122.57|122.46|0
1640950760000|2021-12-31 11:39:20|122.52|122.41|122.52|122.41|122.52|122.41|122.52|122.41|0
1640950780000|2021-12-31 11:39:40||122.5||122.5||122.5||122.5|46
1640950800000|2021-12-31 11:40:00|122.5|122.46|122.52|122.5|122.52|122.5|122.5|122.46|10339
1640950810000|2021-12-31 11:40:10||122.46||122.46||122.46||122.46|1439
1640950820000|2021-12-31 11:40:20|||||||||771
1640950860000|2021-12-31 11:41:00|122.5||122.52||122.52||122.5||0
1640950880000|2021-12-31 11:41:20|122.48|122.44|122.44|122.38|122.48|122.44|122.42|122.38|3731
1640950890000|2021-12-31 11:41:30|122.42||122.42||122.42||122.42||3251
1640950900000|2021-12-31 11:41:40|122.44||122.44||122.44||122.44||0
1640950910000|2021-12-31 11:41:50|122.42||122.42||122.42||122.42||0
1640950950000|2021-12-31 11:42:30|122.44||122.44||122.44||122.44||17
1640951010000|2021-12-31 11:43:30|122.42|122.36|122.4|122.34|122.42|122.36|122.38|122.34|5024
1640951030000|2021-12-31 11:43:50|122.36|122.32|122.4|122.32|122.4|122.32|122.36|122.32|304
1640951040000|2021-12-31 11:44:00|||||||||4000
1640951110000|2021-12-31 11:45:10|||||||||1308
1640951120000|2021-12-31 11:45:20|||||||||2000
1640951130000|2021-12-31 11:45:30||122.34||122.34||122.34||122.34|3075
1640951140000|2021-12-31 11:45:40|122.38|122.32|122.38|122.34|122.4|122.34|122.38|122.32|0
1640951160000|2021-12-31 11:46:00|||||||||71
1640951200000|2021-12-31 11:46:40||122.32||122.32||122.32||122.32|2081
1640951210000|2021-12-31 11:46:50||122.34||122.34||122.34||122.34|0
1640951220000|2021-12-31 11:47:00||122.32||122.32||122.32||122.32|0
1640951250000|2021-12-31 11:47:30|122.36||122.36||122.36||122.36||0
1640951300000|2021-12-31 11:48:20||122.34||122.32||122.34||122.32|60
1640951340000|2021-12-31 11:49:00|122.34|122.3|122.36|122.3|122.36|122.3|122.34|122.24|2234
1640951360000|2021-12-31 11:49:20|||||||||1000
1640951370000|2021-12-31 11:49:30||122.32||122.32||122.32||122.32|420
1640951380000|2021-12-31 11:49:40|||||||||416
1640951410000|2021-12-31 11:50:10|122.34|122.3|122.34|122.28|122.34|122.3|122.32|122.26|2031
1640951420000|2021-12-31 11:50:20||122.26||122.28||122.28||122.26|0
1640951430000|2021-12-31 11:50:30||122.26||122.28||122.28||122.26|0
1640951470000|2021-12-31 11:51:10|||||||||2500
1640951540000|2021-12-31 11:52:20|122.36|122.3|122.48|122.42|122.52|122.44|122.36|122.3|6534
1640951550000|2021-12-31 11:52:30|122.46|122.4|122.46|122.38|122.46|122.4|122.46|122.38|0
1640951560000|2021-12-31 11:52:40|122.44||122.44||122.46||122.44||0
1640951570000|2021-12-31 11:52:50|122.46|122.4|122.48|122.42|122.48|122.42|122.44|122.38|3666
1640951580000|2021-12-31 11:53:00|122.46|122.4|122.42|122.36|122.46|122.4|122.42|122.34|3373
1640951600000|2021-12-31 11:53:20||122.34||122.34||122.34||122.34|1050
1640951610000|2021-12-31 11:53:30|122.4||122.4||122.4||122.4||0
1640951700000|2021-12-31 11:55:00|122.42|122.36|122.42|122.34|122.44|122.4|122.4|122.34|1496
1640951750000|2021-12-31 11:55:50||122.36||122.34||122.38||122.34|890
1640951760000|2021-12-31 11:56:00|||||||||16252
1640951780000|2021-12-31 11:56:20|||||||||2435
1640951810000|2021-12-31 11:56:50|||||||||35
1640951830000|2021-12-31 11:57:10|122.4||122.38||122.4||122.38||100
1640951880000|2021-12-31 11:58:00|||||||||500
1640951890000|2021-12-31 11:58:10|||||||||1619
1640951910000|2021-12-31 11:58:30|122.36|122.32|122.32|122.28|122.36|122.32|122.32|122.28|4129
1640951940000|2021-12-31 11:59:00|122.34|122.3|122.4|122.32|122.4|122.34|122.34|122.3|4815
1640951990000|2021-12-31 11:59:50|122.36||122.36||122.36||122.36||0
1640952000000|2021-12-31 12:00:00|||||||||1215
1640952020000|2021-12-31 12:00:20|122.34|122.28|122.34|122.28|122.38|122.3|122.32|122.28|4961
1640952030000|2021-12-31 12:00:30|122.32||122.32||122.36||122.32||0
1640952060000|2021-12-31 12:01:00|122.34|122.3|122.36|122.32|122.36|122.32|122.34|122.3|1776
1640952070000|2021-12-31 12:01:10|122.34|122.3|122.34|122.28|122.34|122.3|122.34|122.28|833
1640952090000|2021-12-31 12:01:30|122.32|122.26|122.32|122.28|122.34|122.28|122.3|122.24|2501
1640952160000|2021-12-31 12:02:40||122.26||122.26||122.26||122.26|0
1640952170000|2021-12-31 12:02:50|122.3|122.24|122.3|122.24|122.3|122.24|122.3|122.24|0
1640952200000|2021-12-31 12:03:20|122.28|122.26|122.18|122.12|122.28|122.26|122.16|122.12|48914
1640952230000|2021-12-31 12:03:50|122.16|122.08|122.14|122.06|122.18|122.12|122.12|122.06|7302
1640952240000|2021-12-31 12:04:00|122.12|122.04|122.1|122.02|122.12|122.04|122.1|122|0
1640952280000|2021-12-31 12:04:40||122.06||122.06||122.06||122.06|50
1640952290000|2021-12-31 12:04:50|122.08||122.1||122.1||122.08||5090
1640952330000|2021-12-31 12:05:30||122.08||122.08||122.08||122.08|0
1640952340000|2021-12-31 12:05:40|122.08|122.06|122.08|122.04|122.1|122.06|122.08|122.02|3147
1640952360000|2021-12-31 12:06:00||122.02||122.04||122.04||122.02|16
1640952410000|2021-12-31 12:06:50|122.1||122.1||122.1||122.1||1010
1640952430000|2021-12-31 12:07:10|122.06||122.06||122.06||122.06||2003
1640952440000|2021-12-31 12:07:20|122.04|122.02|122.04|121.98|122.04|122.02|122.04|121.98|3177
1640952450000|2021-12-31 12:07:30|122.02|121.96|122|121.94|122.02|121.96|121.98|121.92|2517
1640952460000|2021-12-31 12:07:40|122.02||122||122.02||122||0
1640952500000|2021-12-31 12:08:20|121.98||121.98||121.98||121.98||4
1640952560000|2021-12-31 12:09:20|121.96|121.96|122|121.94|122|121.96|121.96|121.92|3630
1640952580000|2021-12-31 12:09:40|121.98|121.92|121.98|121.92|121.98|121.92|121.98|121.92|40
1640952590000|2021-12-31 12:09:50|121.96||121.98||121.98||121.96||89
1640952600000|2021-12-31 12:10:00|121.96|121.9|121.94|121.88|121.96|121.9|121.94|121.88|0
1640952610000|2021-12-31 12:10:10|121.98|121.9|122.08|122|122.08|122|121.98|121.9|8431
1640952620000|2021-12-31 12:10:20|||||||||316
1640952630000|2021-12-31 12:10:30|122.06|121.98|122.04|121.98|122.06|121.98|122.04|121.98|0
1640952640000|2021-12-31 12:10:40|122.06|122|122.06|122|122.06|122|122.06|122|0
1640952650000|2021-12-31 12:10:50|||||||||1229
1640952660000|2021-12-31 12:11:00|122.04|121.98|122.04|121.98|122.04|121.98|122.04|121.98|1843
1640952670000|2021-12-31 12:11:10|122.06|122|122.06|122|122.06|122|122.06|122|0
1640952700000|2021-12-31 12:11:40|122.1|122.02|122.1|122.04|122.1|122.04|122.1|122.02|2013
1640952710000|2021-12-31 12:11:50|122.08|122.02|122.08|122|122.08|122.02|122.08|122|0
1640952730000|2021-12-31 12:12:10|122.1|122.02|122.1|122.04|122.1|122.06|122.1|122.02|0
1640952760000|2021-12-31 12:12:40|122.12|122.06|122.18|122.1|122.18|122.1|122.12|122.06|2434
1640952770000|2021-12-31 12:12:50|122.22|122.12|122.22|122.12|122.22|122.14|122.22|122.12|3276
1640952780000|2021-12-31 12:13:00||122.14||122.16||122.16||122.14|0
1640952800000|2021-12-31 12:13:20|122.2|122.14|122.22|122.16|122.22|122.16|122.18|122.14|2836
1640952810000|2021-12-31 12:13:30|122.2||122.22||122.22||122.2||6
1640952830000|2021-12-31 12:13:50|122.2|122.14|122.18|122.08|122.2|122.14|122.14|122.08|19655
1640952840000|2021-12-31 12:14:00|122.16||122.16||122.16||122.16||0
1640952850000|2021-12-31 12:14:10|122.14|122.1|122.16|122.1|122.18|122.1|122.12|122.1|8193
1640952880000|2021-12-31 12:14:40|122.14|122.08|122.14|122.08|122.14|122.08|122.12|122.08|640
1640952890000|2021-12-31 12:14:50|||||||||2434
1640952900000|2021-12-31 12:15:00|122.19|122.08|122.18|122.09|122.23|122.14|122.18|122.08|130
1640952940000|2021-12-31 12:15:40|122.16|122.03|122.18|122.07|122.23|122.12|122.16|122.03|1164
1640952950000|2021-12-31 12:15:50|122.23|122.1|122.21|122.1|122.23|122.1|122.21|122.1|0
1640952970000|2021-12-31 12:16:10|122.16|122.05|122.16|122.05|122.16|122.05|122.16|122.05|0
1640952980000|2021-12-31 12:16:20|122.21|122.1|122.19|122.1|122.21|122.1|122.14|122.05|0
1640953000000|2021-12-31 12:16:40|122.14|122.05|122.29|122.16|122.29|122.16|122.14|122.05|4446
1640953020000|2021-12-31 12:17:00|122.24|122.11|122.29|122.16|122.29|122.16|122.24|122.11|0
1640953050000|2021-12-31 12:17:30|122.24|122.11|122.29|122.16|122.29|122.16|122.24|122.11|0
1640953070000|2021-12-31 12:17:50|122.26|122.2|122.31|122.2|122.31|122.2|122.26|122.15|0
1640953080000|2021-12-31 12:18:00|122.28|122.15|122.28|122.17|122.28|122.17|122.28|122.15|0
1640953090000|2021-12-31 12:18:10|122.33|122.2|122.33|122.2|122.33|122.2|122.28|122.15|0
1640953100000|2021-12-31 12:18:20|122.28|122.15|122.24|122.11|122.28|122.15|122.24|122.11|2022
1640953110000|2021-12-31 12:18:30|122.29|122.16|122.24|122.11|122.29|122.16|122.24|122.11|0
1640953120000|2021-12-31 12:18:40|122.29|122.16|122.29|122.16|122.29|122.16|122.24|122.11|0
1640953130000|2021-12-31 12:18:50|122.24|122.13|122.29|122.16|122.29|122.16|122.24|122.13|0
1640953140000|2021-12-31 12:19:00|122.2|122.07|122.2|122.07|122.25|122.12|122.2|122.07|640
1640953170000|2021-12-31 12:19:30|122.25|122.14|122.25|122.14|122.25|122.14|122.2|122.09|0
1640953180000|2021-12-31 12:19:40|122.2|122.09|122.25|122.14|122.25|122.14|122.2|122.09|0
1640953200000|2021-12-31 12:20:00|122.2|122.09|122.23|122.12|122.23|122.12|122.18|122.07|0
1640953210000|2021-12-31 12:20:10|122.18|122.07|122.23|122.12|122.23|122.12|122.18|122.07|0
1640953220000|2021-12-31 12:20:20|122.18|122.07|122.2|122.09|122.25|122.14|122.18|122.07|2000
1640953230000|2021-12-31 12:20:30|122.25|122.14|122.22|122.09|122.25|122.14|122.22|122.09|0
1640953240000|2021-12-31 12:20:40|122.27|122.14|122.27|122.14|122.27|122.14|122.27|122.14|0
1640953260000|2021-12-31 12:21:00|122.22|122.11|122.22|122.11|122.22|122.11|122.22|122.11|0
1640953270000|2021-12-31 12:21:10|122.2|122.05|122.25|122.16|122.25|122.16|122.16|122.05|2271
1640953280000|2021-12-31 12:21:20|122.2|122.11|122.23|122.14|122.25|122.16|122.18|122.09|1500
1640953300000|2021-12-31 12:21:40|122.18|122.09|122.18|122.09|122.18|122.09|122.18|122.09|0
1640953350000|2021-12-31 12:22:30|122.23|122.14|122.26|122.15|122.31|122.2|122.2|122.11|868
1640953370000|2021-12-31 12:22:50|122.31|122.2|122.28|122.17|122.33|122.24|122.28|122.17|1084
1640953380000|2021-12-31 12:23:00|122.3|122.24|122.41|122.28|122.41|122.28|122.3|122.23|0
1640953390000|2021-12-31 12:23:10|122.43|122.32|122.47|122.36|122.47|122.36|122.38|122.27|0
1640953400000|2021-12-31 12:23:20|122.42|122.29|122.47|122.32|122.47|122.34|122.42|122.29|1632
1640953410000|2021-12-31 12:23:30|122.42|122.27|122.32|122.21|122.47|122.32|122.32|122.21|3055
1640953420000|2021-12-31 12:23:40|122.37|122.26|122.35|122.24|122.37|122.26|122.3|122.15|1942
1640953430000|2021-12-31 12:23:50|122.37|122.23|122.32|122.19|122.43|122.28|122.32|122.19|0
1640953440000|2021-12-31 12:24:00|122.37|122.24|122.47|122.32|122.47|122.32|122.32|122.19|632
1640953450000|2021-12-31 12:24:10|122.42|122.27|122.39|122.24|122.42|122.27|122.3|122.15|7858
1640953460000|2021-12-31 12:24:20|122.43|122.32|122.52|122.37|122.57|122.42|122.42|122.27|3102
1640953470000|2021-12-31 12:24:30|122.57|122.42|122.57|122.42|122.57|122.44|122.52|122.37|0
1640953480000|2021-12-31 12:24:40|122.52|122.37|122.52|122.37|122.52|122.37|122.52|122.37|0
1640953490000|2021-12-31 12:24:50|122.57|122.42|122.52|122.39|122.57|122.44|122.52|122.39|0
1640953500000|2021-12-31 12:25:00|122.57|122.37|122.53|122.4|122.57|122.42|122.52|122.37|1715
1640953510000|2021-12-31 12:25:10||122.42||122.42||122.42||122.42|0
1640953520000|2021-12-31 12:25:20|122.58|122.37|122.65|122.5|122.65|122.5|122.58|122.37|1193
1640953530000|2021-12-31 12:25:30|122.71|122.58|122.68|122.53|122.73|122.58|122.66|122.53|2000
1640953540000|2021-12-31 12:25:40|122.73|122.56|122.69|122.54|122.73|122.58|122.68|122.49|0
1640953550000|2021-12-31 12:25:50|122.64|122.49|122.68|122.53|122.73|122.58|122.64|122.49|0
1640953560000|2021-12-31 12:26:00|122.75|122.58|122.73|122.62|122.75|122.62|122.68|122.57|0
1640953570000|2021-12-31 12:26:10|122.68|122.57|122.68|122.57|122.68|122.57|122.68|122.57|0
1640953580000|2021-12-31 12:26:20|122.73|122.62|122.71|122.62|122.73|122.64|122.66|122.57|0
1640953590000|2021-12-31 12:26:30|122.66|122.53|122.66|122.53|122.71|122.58|122.66|122.53|4765
1640953600000|2021-12-31 12:26:40|122.71|122.58|122.66|122.53|122.71|122.58|122.66|122.53|0
1640953620000|2021-12-31 12:27:00|122.71|122.58|122.67|122.52|122.71|122.58|122.62|122.45|1684
1640953630000|2021-12-31 12:27:10|122.62|122.5|122.62|122.47|122.67|122.52|122.62|122.45|0
1640953640000|2021-12-31 12:27:20|122.67|122.52|122.74|122.55|122.79|122.6|122.67|122.52|5487
1640953650000|2021-12-31 12:27:30|122.77|122.6|122.74|122.55|122.79|122.6|122.74|122.55|0
1640953660000|2021-12-31 12:27:40|122.77|122.6|122.75|122.6|122.77|122.6|122.72|122.55|0
1640953670000|2021-12-31 12:27:50|122.73|122.55|122.68|122.55|122.73|122.55|122.68|122.55|0
1640953710000|2021-12-31 12:28:30|122.7|122.57|122.75|122.62|122.75|122.62|122.7|122.57|0
1640953720000|2021-12-31 12:28:40|122.72|122.57|122.77|122.64|122.77|122.64|122.72|122.57|0
1640953730000|2021-12-31 12:28:50|122.74|122.59|122.74|122.59|122.79|122.64|122.74|122.59|0
1640953740000|2021-12-31 12:29:00|122.79|122.61|122.74|122.59|122.79|122.66|122.74|122.59|0
1640953750000|2021-12-31 12:29:10|122.68|122.55|122.68|122.55|122.73|122.6|122.68|122.55|1977
1640953760000|2021-12-31 12:29:20|122.73|122.58|122.68|122.53|122.73|122.58|122.68|122.53|0
1640953770000|2021-12-31 12:29:30|122.73|122.58|122.73|122.58|122.73|122.58|122.73|122.58|0
1640953780000|2021-12-31 12:29:40|122.68|122.53|122.73|122.58|122.73|122.58|122.68|122.53|0
1640953790000|2021-12-31 12:29:50|122.68|122.53|122.68|122.51|122.77|122.6|122.68|122.51|50
1640953800000|2021-12-31 12:30:00|122.7|122.58|122.7|122.58|122.7|122.58|122.7|122.58|0
